date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-06-03 09:30:00,33.35,33.66,33.25,33.27,199600.0,21.8602,22.0634,21.7947,21.8078,199600.0
2011-06-03 09:35:00,33.28,33.82,33.25,33.59,292200.0,21.8143,22.1683,21.7947,22.0175,292200.0
2011-06-03 09:40:00,33.57,33.83,33.49,33.83,120900.0,22.0044,22.1749,21.952,22.1749,120900.0
2011-06-03 09:45:00,33.83,33.91,33.68,33.75,167500.0,22.1749,22.2273,22.0765,22.1224,167500.0
2011-06-03 09:50:00,33.75,33.8,33.73,33.74,113100.0,22.1224,22.1552,22.1093,22.1159,113100.0
2011-06-03 09:55:00,33.75,33.75,33.63,33.72,79200.0,22.1224,22.1224,22.0438,22.1028,79200.0
2011-06-03 10:00:00,33.72,33.76,33.67,33.73,159900.0,22.1028,22.129,22.07,22.1093,159900.0
2011-06-03 10:05:00,33.74,33.75,33.63,33.7,101700.0,22.1159,22.1224,22.0438,22.0896,101700.0
2011-06-03 10:10:00,33.7,33.84,33.65,33.65,155500.0,22.0896,22.1814,22.0569,22.0569,155500.0
2011-06-03 10:15:00,33.66,33.66,33.42,33.57,193700.0,22.0634,22.0634,21.9061,22.0044,193700.0
2011-06-03 10:20:00,33.58,33.59,33.44,33.49,138500.0,22.011,22.0175,21.9192,21.952,138500.0
2011-06-03 10:25:00,33.48,33.62,33.48,33.61,91400.0,21.9454,22.0372,21.9454,22.0306,91400.0
2011-06-03 10:30:00,33.61,33.89,33.6,33.86,152900.0,22.0306,22.2142,22.0241,22.1945,152900.0
2011-06-03 10:35:00,33.86,33.97,33.86,33.97,85300.0,22.1945,22.2666,22.1945,22.2666,85300.0
2011-06-03 10:40:00,33.98,33.98,33.77,33.8,128300.0,22.2732,22.2732,22.1355,22.1552,128300.0
2011-06-03 10:45:00,33.81,33.88,33.77,33.86,91100.0,22.1617,22.2076,22.1355,22.1945,91100.0
2011-06-03 10:50:00,33.85,33.85,33.73,33.73,48000.0,22.188,22.188,22.1093,22.1093,48000.0
2011-06-03 10:55:00,33.74,33.78,33.73,33.77,80100.0,22.1159,22.1421,22.1093,22.1355,80100.0
2011-06-03 11:00:00,33.77,33.78,33.72,33.72,88300.0,22.1355,22.1421,22.1028,22.1028,88300.0
2011-06-03 11:05:00,33.72,33.72,33.61,33.63,64200.0,22.1028,22.1028,22.0306,22.0438,64200.0
2011-06-03 11:10:00,33.63,33.65,33.61,33.63,47400.0,22.0438,22.0569,22.0306,22.0438,47400.0
2011-06-03 11:15:00,33.64,33.64,33.52,33.52,57600.0,22.0503,22.0503,21.9717,21.9717,57600.0
2011-06-03 11:20:00,33.52,33.61,33.51,33.61,110800.0,21.9717,22.0306,21.9651,22.0306,110800.0
2011-06-03 11:25:00,33.61,33.61,33.56,33.57,48900.0,22.0306,22.0306,21.9979,22.0044,48900.0
2011-06-03 11:30:00,33.56,33.61,33.56,33.61,42000.0,21.9979,22.0306,21.9979,22.0306,42000.0
2011-06-03 11:35:00,33.6,33.61,33.46,33.47,85900.0,22.0241,22.0306,21.9323,21.9389,85900.0
2011-06-03 11:40:00,33.48,33.51,33.42,33.45,71700.0,21.9454,21.9651,21.9061,21.9258,71700.0
2011-06-03 11:45:00,33.45,33.45,33.35,33.38,51100.0,21.9258,21.9258,21.8602,21.8799,51100.0
2011-06-03 11:50:00,33.39,33.41,33.31,33.37,53300.0,21.8864,21.8996,21.834,21.8733,53300.0
2011-06-03 11:55:00,33.38,33.44,33.38,33.43,33900.0,21.8799,21.9192,21.8799,21.9127,33900.0
2011-06-03 12:00:00,33.43,33.49,33.43,33.45,34500.0,21.9127,21.952,21.9127,21.9258,34500.0
2011-06-03 12:05:00,33.45,33.45,33.42,33.43,46000.0,21.9258,21.9258,21.9061,21.9127,46000.0
2011-06-03 12:10:00,33.44,33.46,33.39,33.45,127800.0,21.9192,21.9323,21.8864,21.9258,127800.0
2011-06-03 12:15:00,33.45,33.47,33.44,33.44,35500.0,21.9258,21.9389,21.9192,21.9192,35500.0
2011-06-03 12:20:00,33.44,33.49,33.41,33.48,44700.0,21.9192,21.952,21.8996,21.9454,44700.0
2011-06-03 12:25:00,33.48,33.63,33.48,33.63,70000.0,21.9454,22.0438,21.9454,22.0438,70000.0
2011-06-03 12:30:00,33.63,33.71,33.62,33.71,60700.0,22.0438,22.0962,22.0372,22.0962,60700.0
2011-06-03 12:35:00,33.71,33.77,33.67,33.74,78500.0,22.0962,22.1355,22.07,22.1159,78500.0
2011-06-03 12:40:00,33.74,33.75,33.55,33.71,116700.0,22.1159,22.1224,21.9913,22.0962,116700.0
2011-06-03 12:45:00,33.71,33.75,33.71,33.72,78500.0,22.0962,22.1224,22.0962,22.1028,78500.0
2011-06-03 12:50:00,33.73,33.84,33.72,33.81,64000.0,22.1093,22.1814,22.1028,22.1617,64000.0
2011-06-03 12:55:00,33.82,33.82,33.75,33.76,58600.0,22.1683,22.1683,22.1224,22.129,58600.0
2011-06-03 13:00:00,33.77,33.83,33.76,33.81,31900.0,22.1355,22.1749,22.129,22.1617,31900.0
2011-06-03 13:05:00,33.81,33.81,33.8,33.81,27700.0,22.1617,22.1617,22.1552,22.1617,27700.0
2011-06-03 13:10:00,33.81,33.83,33.8,33.83,44500.0,22.1617,22.1749,22.1552,22.1749,44500.0
2011-06-03 13:15:00,33.83,33.86,33.82,33.86,29700.0,22.1749,22.1945,22.1683,22.1945,29700.0
2011-06-03 13:20:00,33.87,33.87,33.76,33.77,39100.0,22.2011,22.2011,22.129,22.1355,39100.0
2011-06-03 13:25:00,33.77,33.81,33.75,33.81,37100.0,22.1355,22.1617,22.1224,22.1617,37100.0
2011-06-03 13:30:00,33.82,34.03,33.8,34.03,70900.0,22.1683,22.3059,22.1552,22.3059,70900.0
2011-06-03 13:35:00,34.03,34.04,33.89,33.92,69400.0,22.3059,22.3125,22.2142,22.2338,69400.0
2011-06-03 13:40:00,33.93,33.96,33.9,33.91,39000.0,22.2404,22.2601,22.2207,22.2273,39000.0
2011-06-03 13:45:00,33.91,33.92,33.89,33.91,22300.0,22.2273,22.2338,22.2142,22.2273,22300.0
2011-06-03 13:50:00,33.91,33.91,33.87,33.88,16500.0,22.2273,22.2273,22.2011,22.2076,16500.0
2011-06-03 13:55:00,33.88,33.89,33.81,33.84,56200.0,22.2076,22.2142,22.1617,22.1814,56200.0
2011-06-03 14:00:00,33.84,33.84,33.79,33.83,41400.0,22.1814,22.1814,22.1486,22.1749,41400.0
2011-06-03 14:05:00,33.83,33.84,33.79,33.79,28100.0,22.1749,22.1814,22.1486,22.1486,28100.0
2011-06-03 14:10:00,33.78,33.79,33.71,33.75,43600.0,22.1421,22.1486,22.0962,22.1224,43600.0
2011-06-03 14:15:00,33.74,33.82,33.73,33.82,37100.0,22.1159,22.1683,22.1093,22.1683,37100.0
2011-06-03 14:20:00,33.81,33.82,33.76,33.77,21800.0,22.1617,22.1683,22.129,22.1355,21800.0
2011-06-03 14:25:00,33.77,33.79,33.76,33.76,33300.0,22.1355,22.1486,22.129,22.129,33300.0
2011-06-03 14:30:00,33.76,33.79,33.76,33.78,25600.0,22.129,22.1486,22.129,22.1421,25600.0
2011-06-03 14:35:00,33.78,33.91,33.78,33.91,55700.0,22.1421,22.2273,22.1421,22.2273,55700.0
2011-06-03 14:40:00,33.91,33.98,33.88,33.95,40200.0,22.2273,22.2732,22.2076,22.2535,40200.0
2011-06-03 14:45:00,33.95,33.97,33.89,33.93,58500.0,22.2535,22.2666,22.2142,22.2404,58500.0
2011-06-03 14:50:00,33.93,33.95,33.92,33.93,26200.0,22.2404,22.2535,22.2338,22.2404,26200.0
2011-06-03 14:55:00,33.93,33.93,33.85,33.85,33900.0,22.2404,22.2404,22.188,22.188,33900.0
2011-06-03 15:00:00,33.86,33.88,33.8,33.88,72600.0,22.1945,22.2076,22.1552,22.2076,72600.0
2011-06-03 15:05:00,33.88,33.89,33.82,33.82,38200.0,22.2076,22.2142,22.1683,22.1683,38200.0
2011-06-03 15:10:00,33.82,33.83,33.77,33.81,67100.0,22.1683,22.1749,22.1355,22.1617,67100.0
2011-06-03 15:15:00,33.81,33.86,33.81,33.84,39600.0,22.1617,22.1945,22.1617,22.1814,39600.0
2011-06-03 15:20:00,33.84,33.89,33.81,33.88,39400.0,22.1814,22.2142,22.1617,22.2076,39400.0
2011-06-03 15:25:00,33.88,33.89,33.83,33.84,47000.0,22.2076,22.2142,22.1749,22.1814,47000.0
2011-06-03 15:30:00,33.84,33.97,33.84,33.95,56700.0,22.1814,22.2666,22.1814,22.2535,56700.0
2011-06-03 15:35:00,33.96,34.01,33.94,33.98,92200.0,22.2601,22.2928,22.247,22.2732,92200.0
2011-06-03 15:40:00,33.98,34.02,33.95,33.96,93000.0,22.2732,22.2994,22.2535,22.2601,93000.0
2011-06-03 15:45:00,33.97,33.97,33.82,33.83,117000.0,22.2666,22.2666,22.1683,22.1749,117000.0
2011-06-03 15:50:00,33.85,33.92,33.8,33.82,148800.0,22.188,22.2338,22.1552,22.1683,148800.0
2011-06-03 15:55:00,33.83,34.0,33.82,34.0,215700.0,22.1749,22.2863,22.1683,22.2863,215700.0
2011-06-06 09:30:00,34.34,34.34,34.17,34.23,52600.0,22.5091,22.5091,22.3977,22.437,52600.0
2011-06-06 09:35:00,34.23,34.3,34.19,34.27,136100.0,22.437,22.4829,22.4108,22.4633,136100.0
2011-06-06 09:40:00,34.27,34.27,34.05,34.1,101900.0,22.4633,22.4633,22.3191,22.3518,101900.0
2011-06-06 09:45:00,34.1,34.11,33.99,33.99,103100.0,22.3518,22.3584,22.2797,22.2797,103100.0
2011-06-06 09:50:00,33.99,33.99,33.92,33.98,49500.0,22.2797,22.2797,22.2338,22.2732,49500.0
2011-06-06 09:55:00,33.97,34.0,33.93,33.98,45000.0,22.2666,22.2863,22.2404,22.2732,45000.0
2011-06-06 10:00:00,33.98,33.98,33.8,33.81,96800.0,22.2732,22.2732,22.1552,22.1617,96800.0
2011-06-06 10:05:00,33.8,33.83,33.64,33.69,90400.0,22.1552,22.1749,22.0503,22.0831,90400.0
2011-06-06 10:10:00,33.69,33.79,33.69,33.76,37100.0,22.0831,22.1486,22.0831,22.129,37100.0
2011-06-06 10:15:00,33.76,33.76,33.64,33.66,68400.0,22.129,22.129,22.0503,22.0634,68400.0
2011-06-06 10:20:00,33.66,33.69,33.61,33.61,50100.0,22.0634,22.0831,22.0306,22.0306,50100.0
2011-06-06 10:25:00,33.61,33.66,33.61,33.63,34200.0,22.0306,22.0634,22.0306,22.0438,34200.0
2011-06-06 10:30:00,33.63,33.64,33.58,33.61,44700.0,22.0438,22.0503,22.011,22.0306,44700.0
2011-06-06 10:35:00,33.61,33.63,33.56,33.57,29300.0,22.0306,22.0438,21.9979,22.0044,29300.0
2011-06-06 10:40:00,33.57,33.61,33.57,33.59,33100.0,22.0044,22.0306,22.0044,22.0175,33100.0
2011-06-06 10:45:00,33.59,33.59,33.54,33.55,28400.0,22.0175,22.0175,21.9848,21.9913,28400.0
2011-06-06 10:50:00,33.55,33.62,33.55,33.6,96800.0,21.9913,22.0372,21.9913,22.0241,96800.0
2011-06-06 10:55:00,33.61,33.63,33.54,33.54,79100.0,22.0306,22.0438,21.9848,21.9848,79100.0
2011-06-06 11:00:00,33.54,33.55,33.44,33.45,155700.0,21.9848,21.9913,21.9192,21.9258,155700.0
2011-06-06 11:05:00,33.45,33.47,33.43,33.46,67500.0,21.9258,21.9389,21.9127,21.9323,67500.0
2011-06-06 11:10:00,33.46,33.47,33.42,33.45,120300.0,21.9323,21.9389,21.9061,21.9258,120300.0
2011-06-06 11:15:00,33.45,33.49,33.44,33.48,88000.0,21.9258,21.952,21.9192,21.9454,88000.0
2011-06-06 11:20:00,33.48,33.55,33.47,33.55,57100.0,21.9454,21.9913,21.9389,21.9913,57100.0
2011-06-06 11:25:00,33.55,33.62,33.54,33.58,81000.0,21.9913,22.0372,21.9848,22.011,81000.0
2011-06-06 11:30:00,33.58,33.59,33.52,33.52,65300.0,22.011,22.0175,21.9717,21.9717,65300.0
2011-06-06 11:35:00,33.51,33.56,33.51,33.55,49800.0,21.9651,21.9979,21.9651,21.9913,49800.0
2011-06-06 11:40:00,33.55,33.55,33.48,33.49,51400.0,21.9913,21.9913,21.9454,21.952,51400.0
2011-06-06 11:45:00,33.49,33.5,33.44,33.45,61500.0,21.952,21.9585,21.9192,21.9258,61500.0
2011-06-06 11:50:00,33.45,33.47,33.41,33.46,36200.0,21.9258,21.9389,21.8996,21.9323,36200.0
2011-06-06 11:55:00,33.47,33.52,33.47,33.49,81500.0,21.9389,21.9717,21.9389,21.952,81500.0
2011-06-06 12:00:00,33.48,33.51,33.47,33.49,55100.0,21.9454,21.9651,21.9389,21.952,55100.0
2011-06-06 12:05:00,33.49,33.51,33.48,33.5,65900.0,21.952,21.9651,21.9454,21.9585,65900.0
2011-06-06 12:10:00,33.49,33.5,33.48,33.49,44500.0,21.952,21.9585,21.9454,21.952,44500.0
2011-06-06 12:15:00,33.5,33.52,33.48,33.49,61200.0,21.9585,21.9717,21.9454,21.952,61200.0
2011-06-06 12:20:00,33.5,33.53,33.49,33.53,28600.0,21.9585,21.9782,21.952,21.9782,28600.0
2011-06-06 12:25:00,33.52,33.53,33.49,33.49,50700.0,21.9717,21.9782,21.952,21.952,50700.0
2011-06-06 12:30:00,33.5,33.65,33.48,33.64,73600.0,21.9585,22.0569,21.9454,22.0503,73600.0
2011-06-06 12:35:00,33.64,33.69,33.62,33.63,107200.0,22.0503,22.0831,22.0372,22.0438,107200.0
2011-06-06 12:40:00,33.63,33.63,33.55,33.56,28300.0,22.0438,22.0438,21.9913,21.9979,28300.0
2011-06-06 12:45:00,33.56,33.56,33.52,33.54,28800.0,21.9979,21.9979,21.9717,21.9848,28800.0
2011-06-06 12:50:00,33.55,33.58,33.54,33.56,41000.0,21.9913,22.011,21.9848,21.9979,41000.0
2011-06-06 12:55:00,33.56,33.59,33.55,33.59,26300.0,21.9979,22.0175,21.9913,22.0175,26300.0
2011-06-06 13:00:00,33.6,33.6,33.56,33.57,50300.0,22.0241,22.0241,21.9979,22.0044,50300.0
2011-06-06 13:05:00,33.57,33.59,33.49,33.5,78000.0,22.0044,22.0175,21.952,21.9585,78000.0
2011-06-06 13:10:00,33.49,33.57,33.49,33.56,33400.0,21.952,22.0044,21.952,21.9979,33400.0
2011-06-06 13:15:00,33.57,33.58,33.48,33.49,29200.0,22.0044,22.011,21.9454,21.952,29200.0
2011-06-06 13:20:00,33.48,33.49,33.45,33.49,39100.0,21.9454,21.952,21.9258,21.952,39100.0
2011-06-06 13:25:00,33.49,33.52,33.46,33.52,41700.0,21.952,21.9717,21.9323,21.9717,41700.0
2011-06-06 13:30:00,33.52,33.56,33.51,33.53,24600.0,21.9717,21.9979,21.9651,21.9782,24600.0
2011-06-06 13:35:00,33.53,33.54,33.51,33.51,23800.0,21.9782,21.9848,21.9651,21.9651,23800.0
2011-06-06 13:40:00,33.51,33.51,33.46,33.46,25800.0,21.9651,21.9651,21.9323,21.9323,25800.0
2011-06-06 13:45:00,33.46,33.46,33.26,33.37,94600.0,21.9323,21.9323,21.8012,21.8733,94600.0
2011-06-06 13:50:00,33.37,33.38,33.28,33.29,20800.0,21.8733,21.8799,21.8143,21.8209,20800.0
2011-06-06 13:55:00,33.28,33.3,33.24,33.29,49200.0,21.8143,21.8274,21.7881,21.8209,49200.0
2011-06-06 14:00:00,33.29,33.35,33.28,33.3,56400.0,21.8209,21.8602,21.8143,21.8274,56400.0
2011-06-06 14:05:00,33.3,33.38,33.3,33.38,87400.0,21.8274,21.8799,21.8274,21.8799,87400.0
2011-06-06 14:10:00,33.38,33.38,33.33,33.33,28500.0,21.8799,21.8799,21.8471,21.8471,28500.0
2011-06-06 14:15:00,33.33,33.34,33.27,33.34,141900.0,21.8471,21.8537,21.8078,21.8537,141900.0
2011-06-06 14:20:00,33.34,33.39,33.33,33.38,122400.0,21.8537,21.8864,21.8471,21.8799,122400.0
2011-06-06 14:25:00,33.38,33.38,33.28,33.29,35300.0,21.8799,21.8799,21.8143,21.8209,35300.0
2011-06-06 14:30:00,33.28,33.28,33.21,33.27,86700.0,21.8143,21.8143,21.7685,21.8078,86700.0
2011-06-06 14:35:00,33.27,33.28,33.2,33.2,35200.0,21.8078,21.8143,21.7619,21.7619,35200.0
2011-06-06 14:40:00,33.2,33.21,33.14,33.19,65800.0,21.7619,21.7685,21.7226,21.7553,65800.0
2011-06-06 14:45:00,33.2,33.2,33.09,33.1,66100.0,21.7619,21.7619,21.6898,21.6964,66100.0
2011-06-06 14:50:00,33.1,33.1,33.06,33.09,127900.0,21.6964,21.6964,21.6701,21.6898,127900.0
2011-06-06 14:55:00,33.09,33.17,33.09,33.17,74200.0,21.6898,21.7422,21.6898,21.7422,74200.0
2011-06-06 15:00:00,33.17,33.2,33.15,33.19,45300.0,21.7422,21.7619,21.7291,21.7553,45300.0
2011-06-06 15:05:00,33.19,33.19,33.13,33.15,86400.0,21.7553,21.7553,21.716,21.7291,86400.0
2011-06-06 15:10:00,33.15,33.19,33.1,33.17,78200.0,21.7291,21.7553,21.6964,21.7422,78200.0
2011-06-06 15:15:00,33.18,33.3,33.17,33.29,106400.0,21.7488,21.8274,21.7422,21.8209,106400.0
2011-06-06 15:20:00,33.29,33.3,33.25,33.25,167500.0,21.8209,21.8274,21.7947,21.7947,167500.0
2011-06-06 15:25:00,33.25,33.25,33.09,33.12,114700.0,21.7947,21.7947,21.6898,21.7095,114700.0
2011-06-06 15:30:00,33.12,33.17,33.11,33.12,165000.0,21.7095,21.7422,21.7029,21.7095,165000.0
2011-06-06 15:35:00,33.12,33.14,33.1,33.1,86300.0,21.7095,21.7226,21.6964,21.6964,86300.0
2011-06-06 15:40:00,33.1,33.13,33.07,33.07,118000.0,21.6964,21.716,21.6767,21.6767,118000.0
2011-06-06 15:45:00,33.08,33.08,32.98,32.98,114500.0,21.6832,21.6832,21.6177,21.6177,114500.0
2011-06-06 15:50:00,32.99,33.0,32.9,32.99,146800.0,21.6243,21.6308,21.5653,21.6243,146800.0
2011-06-06 15:55:00,32.98,32.99,32.91,32.91,243000.0,21.6177,21.6243,21.5718,21.5718,243000.0
2011-06-07 09:30:00,33.48,33.7,33.43,33.45,160300.0,21.9454,22.0896,21.9127,21.9258,160300.0
2011-06-07 09:35:00,33.48,33.85,33.47,33.58,281100.0,21.9454,22.188,21.9389,22.011,281100.0
2011-06-07 09:40:00,33.58,33.63,33.46,33.59,106800.0,22.011,22.0438,21.9323,22.0175,106800.0
2011-06-07 09:45:00,33.59,33.67,33.58,33.62,199900.0,22.0175,22.07,22.011,22.0372,199900.0
2011-06-07 09:50:00,33.62,33.63,33.56,33.61,83200.0,22.0372,22.0438,21.9979,22.0306,83200.0
2011-06-07 09:55:00,33.62,33.63,33.58,33.58,49100.0,22.0372,22.0438,22.011,22.011,49100.0
2011-06-07 10:00:00,33.58,33.69,33.57,33.68,177400.0,22.011,22.0831,22.0044,22.0765,177400.0
2011-06-07 10:05:00,33.68,33.74,33.59,33.62,126800.0,22.0765,22.1159,22.0175,22.0372,126800.0
2011-06-07 10:10:00,33.62,33.63,33.56,33.59,127900.0,22.0372,22.0438,21.9979,22.0175,127900.0
2011-06-07 10:15:00,33.59,33.68,33.57,33.58,142700.0,22.0175,22.0765,22.0044,22.011,142700.0
2011-06-07 10:20:00,33.58,33.6,33.5,33.52,61800.0,22.011,22.0241,21.9585,21.9717,61800.0
2011-06-07 10:25:00,33.51,33.53,33.51,33.52,55800.0,21.9651,21.9782,21.9651,21.9717,55800.0
2011-06-07 10:30:00,33.52,33.53,33.52,33.53,50100.0,21.9717,21.9782,21.9717,21.9782,50100.0
2011-06-07 10:35:00,33.53,33.62,33.52,33.59,192400.0,21.9782,22.0372,21.9717,22.0175,192400.0
2011-06-07 10:40:00,33.59,33.6,33.56,33.57,46600.0,22.0175,22.0241,21.9979,22.0044,46600.0
2011-06-07 10:45:00,33.57,33.62,33.56,33.59,48500.0,22.0044,22.0372,21.9979,22.0175,48500.0
2011-06-07 10:50:00,33.6,33.61,33.58,33.58,56700.0,22.0241,22.0306,22.011,22.011,56700.0
2011-06-07 10:55:00,33.59,33.65,33.57,33.63,143700.0,22.0175,22.0569,22.0044,22.0438,143700.0
2011-06-07 11:00:00,33.62,33.71,33.59,33.69,126700.0,22.0372,22.0962,22.0175,22.0831,126700.0
2011-06-07 11:05:00,33.69,33.79,33.69,33.77,113100.0,22.0831,22.1486,22.0831,22.1355,113100.0
2011-06-07 11:10:00,33.77,33.77,33.72,33.74,52800.0,22.1355,22.1355,22.1028,22.1159,52800.0
2011-06-07 11:15:00,33.73,33.74,33.68,33.7,24900.0,22.1093,22.1159,22.0765,22.0896,24900.0
2011-06-07 11:20:00,33.7,33.75,33.69,33.72,28200.0,22.0896,22.1224,22.0831,22.1028,28200.0
2011-06-07 11:25:00,33.72,33.72,33.69,33.69,24400.0,22.1028,22.1028,22.0831,22.0831,24400.0
2011-06-07 11:30:00,33.69,33.7,33.67,33.7,35600.0,22.0831,22.0896,22.07,22.0896,35600.0
2011-06-07 11:35:00,33.69,33.7,33.65,33.66,21200.0,22.0831,22.0896,22.0569,22.0634,21200.0
2011-06-07 11:40:00,33.65,33.66,33.6,33.62,110500.0,22.0569,22.0634,22.0241,22.0372,110500.0
2011-06-07 11:45:00,33.62,33.72,33.62,33.72,52100.0,22.0372,22.1028,22.0372,22.1028,52100.0
2011-06-07 11:50:00,33.72,33.72,33.7,33.71,17400.0,22.1028,22.1028,22.0896,22.0962,17400.0
2011-06-07 11:55:00,33.71,33.75,33.7,33.75,33100.0,22.0962,22.1224,22.0896,22.1224,33100.0
2011-06-07 12:00:00,33.75,33.78,33.74,33.76,82800.0,22.1224,22.1421,22.1159,22.129,82800.0
2011-06-07 12:05:00,33.76,33.79,33.74,33.77,45000.0,22.129,22.1486,22.1159,22.1355,45000.0
2011-06-07 12:10:00,33.77,33.79,33.77,33.79,15700.0,22.1355,22.1486,22.1355,22.1486,15700.0
2011-06-07 12:15:00,33.78,33.79,33.74,33.75,28600.0,22.1421,22.1486,22.1159,22.1224,28600.0
2011-06-07 12:20:00,33.74,33.76,33.74,33.75,43900.0,22.1159,22.129,22.1159,22.1224,43900.0
2011-06-07 12:25:00,33.75,33.76,33.69,33.69,33700.0,22.1224,22.129,22.0831,22.0831,33700.0
2011-06-07 12:30:00,33.69,33.69,33.6,33.62,70500.0,22.0831,22.0831,22.0241,22.0372,70500.0
2011-06-07 12:35:00,33.62,33.64,33.6,33.61,54500.0,22.0372,22.0503,22.0241,22.0306,54500.0
2011-06-07 12:40:00,33.62,33.63,33.59,33.63,45900.0,22.0372,22.0438,22.0175,22.0438,45900.0
2011-06-07 12:45:00,33.63,33.67,33.62,33.64,57000.0,22.0438,22.07,22.0372,22.0503,57000.0
2011-06-07 12:50:00,33.63,33.71,33.63,33.71,53200.0,22.0438,22.0962,22.0438,22.0962,53200.0
2011-06-07 12:55:00,33.7,33.75,33.7,33.75,28400.0,22.0896,22.1224,22.0896,22.1224,28400.0
2011-06-07 13:00:00,33.75,33.75,33.72,33.73,72400.0,22.1224,22.1224,22.1028,22.1093,72400.0
2011-06-07 13:05:00,33.73,33.82,33.73,33.8,53300.0,22.1093,22.1683,22.1093,22.1552,53300.0
2011-06-07 13:10:00,33.8,33.85,33.8,33.82,72300.0,22.1552,22.188,22.1552,22.1683,72300.0
2011-06-07 13:15:00,33.83,33.98,33.83,33.98,54200.0,22.1749,22.2732,22.1749,22.2732,54200.0
2011-06-07 13:20:00,33.97,34.07,33.96,34.06,129900.0,22.2666,22.3322,22.2601,22.3256,129900.0
2011-06-07 13:25:00,34.05,34.09,34.03,34.03,30500.0,22.3191,22.3453,22.3059,22.3059,30500.0
2011-06-07 13:30:00,34.02,34.04,33.97,33.97,52000.0,22.2994,22.3125,22.2666,22.2666,52000.0
2011-06-07 13:35:00,33.98,34.15,33.97,34.15,78600.0,22.2732,22.3846,22.2666,22.3846,78600.0
2011-06-07 13:40:00,34.15,34.2,34.15,34.19,74600.0,22.3846,22.4174,22.3846,22.4108,74600.0
2011-06-07 13:45:00,34.2,34.25,34.19,34.23,50000.0,22.4174,22.4502,22.4108,22.437,50000.0
2011-06-07 13:50:00,34.22,34.25,34.21,34.25,21300.0,22.4305,22.4502,22.4239,22.4502,21300.0
2011-06-07 13:55:00,34.24,34.25,34.17,34.19,32300.0,22.4436,22.4502,22.3977,22.4108,32300.0
2011-06-07 14:00:00,34.18,34.22,34.18,34.2,95300.0,22.4043,22.4305,22.4043,22.4174,95300.0
2011-06-07 14:05:00,34.21,34.33,34.21,34.32,72000.0,22.4239,22.5026,22.4239,22.496,72000.0
2011-06-07 14:10:00,34.32,34.34,34.29,34.29,121400.0,22.496,22.5091,22.4764,22.4764,121400.0
2011-06-07 14:15:00,34.29,34.3,34.24,34.24,69800.0,22.4764,22.4829,22.4436,22.4436,69800.0
2011-06-07 14:20:00,34.24,34.24,34.18,34.18,58700.0,22.4436,22.4436,22.4043,22.4043,58700.0
2011-06-07 14:25:00,34.19,34.25,34.18,34.23,47700.0,22.4108,22.4502,22.4043,22.437,47700.0
2011-06-07 14:30:00,34.23,34.23,34.14,34.16,64600.0,22.437,22.437,22.3781,22.3912,64600.0
2011-06-07 14:35:00,34.16,34.22,34.15,34.22,63800.0,22.3912,22.4305,22.3846,22.4305,63800.0
2011-06-07 14:40:00,34.22,34.23,34.2,34.23,41100.0,22.4305,22.437,22.4174,22.437,41100.0
2011-06-07 14:45:00,34.23,34.24,34.16,34.16,65600.0,22.437,22.4436,22.3912,22.3912,65600.0
2011-06-07 14:50:00,34.16,34.19,34.16,34.19,57000.0,22.3912,22.4108,22.3912,22.4108,57000.0
2011-06-07 14:55:00,34.19,34.29,34.17,34.29,72700.0,22.4108,22.4764,22.3977,22.4764,72700.0
2011-06-07 15:00:00,34.28,34.34,34.26,34.33,93300.0,22.4698,22.5091,22.4567,22.5026,93300.0
2011-06-07 15:05:00,34.33,34.38,34.24,34.24,84400.0,22.5026,22.5354,22.4436,22.4436,84400.0
2011-06-07 15:10:00,34.25,34.34,34.23,34.34,53900.0,22.4502,22.5091,22.437,22.5091,53900.0
2011-06-07 15:15:00,34.34,34.39,34.32,34.34,59300.0,22.5091,22.5419,22.496,22.5091,59300.0
2011-06-07 15:20:00,34.34,34.35,34.25,34.26,77100.0,22.5091,22.5157,22.4502,22.4567,77100.0
2011-06-07 15:25:00,34.26,34.3,34.25,34.3,50300.0,22.4567,22.4829,22.4502,22.4829,50300.0
2011-06-07 15:30:00,34.3,34.3,34.23,34.23,72100.0,22.4829,22.4829,22.437,22.437,72100.0
2011-06-07 15:35:00,34.22,34.25,34.2,34.21,100500.0,22.4305,22.4502,22.4174,22.4239,100500.0
2011-06-07 15:40:00,34.21,34.21,34.09,34.1,147900.0,22.4239,22.4239,22.3453,22.3518,147900.0
2011-06-07 15:45:00,34.1,34.2,34.1,34.16,163700.0,22.3518,22.4174,22.3518,22.3912,163700.0
2011-06-07 15:50:00,34.15,34.16,34.08,34.14,135300.0,22.3846,22.3912,22.3387,22.3781,135300.0
2011-06-07 15:55:00,34.15,34.17,34.1,34.11,355000.0,22.3846,22.3977,22.3518,22.3584,355000.0
2011-06-08 09:30:00,33.96,34.01,33.77,33.99,65300.0,22.2601,22.2928,22.1355,22.2797,65300.0
2011-06-08 09:35:00,33.97,34.19,33.86,34.18,91300.0,22.2666,22.4108,22.1945,22.4043,91300.0
2011-06-08 09:40:00,34.19,34.24,34.19,34.2,62400.0,22.4108,22.4436,22.4108,22.4174,62400.0
2011-06-08 09:45:00,34.2,34.2,33.95,33.95,60500.0,22.4174,22.4174,22.2535,22.2535,60500.0
2011-06-08 09:50:00,33.96,33.96,33.88,33.89,58400.0,22.2601,22.2601,22.2076,22.2142,58400.0
2011-06-08 09:55:00,33.9,33.92,33.81,33.9,46300.0,22.2207,22.2338,22.1617,22.2207,46300.0
2011-06-08 10:00:00,33.9,34.05,33.9,34.04,41500.0,22.2207,22.3191,22.2207,22.3125,41500.0
2011-06-08 10:05:00,34.04,34.11,34.03,34.06,51900.0,22.3125,22.3584,22.3059,22.3256,51900.0
2011-06-08 10:10:00,34.07,34.12,34.05,34.09,42400.0,22.3322,22.3649,22.3191,22.3453,42400.0
2011-06-08 10:15:00,34.09,34.19,34.08,34.14,35500.0,22.3453,22.4108,22.3387,22.3781,35500.0
2011-06-08 10:20:00,34.15,34.29,34.14,34.26,76800.0,22.3846,22.4764,22.3781,22.4567,76800.0
2011-06-08 10:25:00,34.26,34.26,34.18,34.23,58100.0,22.4567,22.4567,22.4043,22.437,58100.0
2011-06-08 10:30:00,34.24,34.26,34.19,34.25,72100.0,22.4436,22.4567,22.4108,22.4502,72100.0
2011-06-08 10:35:00,34.26,34.26,34.25,34.25,80000.0,22.4567,22.4567,22.4502,22.4502,80000.0
2011-06-08 10:40:00,34.25,34.31,34.24,34.3,60800.0,22.4502,22.4895,22.4436,22.4829,60800.0
2011-06-08 10:45:00,34.3,34.5,34.3,34.5,60200.0,22.4829,22.614,22.4829,22.614,60200.0
2011-06-08 10:50:00,34.5,34.5,34.42,34.42,37000.0,22.614,22.614,22.5616,22.5616,37000.0
2011-06-08 10:55:00,34.41,34.43,34.36,34.38,54500.0,22.555,22.5681,22.5223,22.5354,54500.0
2011-06-08 11:00:00,34.38,34.41,34.37,34.38,40000.0,22.5354,22.555,22.5288,22.5354,40000.0
2011-06-08 11:05:00,34.39,34.46,34.38,34.44,18600.0,22.5419,22.5878,22.5354,22.5747,18600.0
2011-06-08 11:10:00,34.45,34.45,34.23,34.25,86700.0,22.5813,22.5813,22.437,22.4502,86700.0
2011-06-08 11:15:00,34.26,34.32,34.25,34.31,32700.0,22.4567,22.496,22.4502,22.4895,32700.0
2011-06-08 11:20:00,34.31,34.36,34.29,34.34,43000.0,22.4895,22.5223,22.4764,22.5091,43000.0
2011-06-08 11:25:00,34.34,34.35,34.26,34.29,39700.0,22.5091,22.5157,22.4567,22.4764,39700.0
2011-06-08 11:30:00,34.29,34.38,34.27,34.38,29700.0,22.4764,22.5354,22.4633,22.5354,29700.0
2011-06-08 11:35:00,34.38,34.42,34.38,34.39,34200.0,22.5354,22.5616,22.5354,22.5419,34200.0
2011-06-08 11:40:00,34.4,34.4,34.31,34.31,16900.0,22.5485,22.5485,22.4895,22.4895,16900.0
2011-06-08 11:45:00,34.31,34.38,34.31,34.34,18400.0,22.4895,22.5354,22.4895,22.5091,18400.0
2011-06-08 11:50:00,34.34,34.4,34.31,34.39,20900.0,22.5091,22.5485,22.4895,22.5419,20900.0
2011-06-08 11:55:00,34.39,34.45,34.38,34.45,40800.0,22.5419,22.5813,22.5354,22.5813,40800.0
2011-06-08 12:00:00,34.45,34.45,34.39,34.39,28400.0,22.5813,22.5813,22.5419,22.5419,28400.0
2011-06-08 12:05:00,34.39,34.39,34.35,34.38,11900.0,22.5419,22.5419,22.5157,22.5354,11900.0
2011-06-08 12:10:00,34.39,34.41,34.35,34.36,13200.0,22.5419,22.555,22.5157,22.5223,13200.0
2011-06-08 12:15:00,34.35,34.36,34.31,34.33,22600.0,22.5157,22.5223,22.4895,22.5026,22600.0
2011-06-08 12:20:00,34.34,34.34,34.24,34.25,25600.0,22.5091,22.5091,22.4436,22.4502,25600.0
2011-06-08 12:25:00,34.26,34.28,34.2,34.23,44700.0,22.4567,22.4698,22.4174,22.437,44700.0
2011-06-08 12:30:00,34.23,34.25,34.23,34.24,7600.0,22.437,22.4502,22.437,22.4436,7600.0
2011-06-08 12:35:00,34.24,34.24,34.2,34.2,68800.0,22.4436,22.4436,22.4174,22.4174,68800.0
2011-06-08 12:40:00,34.2,34.21,34.17,34.2,34200.0,22.4174,22.4239,22.3977,22.4174,34200.0
2011-06-08 12:45:00,34.2,34.26,34.19,34.23,30500.0,22.4174,22.4567,22.4108,22.437,30500.0
2011-06-08 12:50:00,34.23,34.25,34.22,34.24,13700.0,22.437,22.4502,22.4305,22.4436,13700.0
2011-06-08 12:55:00,34.25,34.32,34.23,34.32,34100.0,22.4502,22.496,22.437,22.496,34100.0
2011-06-08 13:00:00,34.32,34.32,34.3,34.3,19300.0,22.496,22.496,22.4829,22.4829,19300.0
2011-06-08 13:05:00,34.31,34.31,34.25,34.27,28700.0,22.4895,22.4895,22.4502,22.4633,28700.0
2011-06-08 13:10:00,34.27,34.27,34.23,34.24,19000.0,22.4633,22.4633,22.437,22.4436,19000.0
2011-06-08 13:15:00,34.25,34.29,34.23,34.29,12400.0,22.4502,22.4764,22.437,22.4764,12400.0
2011-06-08 13:20:00,34.29,34.31,34.26,34.26,12500.0,22.4764,22.4895,22.4567,22.4567,12500.0
2011-06-08 13:25:00,34.27,34.28,34.21,34.23,25200.0,22.4633,22.4698,22.4239,22.437,25200.0
2011-06-08 13:30:00,34.23,34.23,34.11,34.12,29800.0,22.437,22.437,22.3584,22.3649,29800.0
2011-06-08 13:35:00,34.13,34.15,34.09,34.13,33300.0,22.3715,22.3846,22.3453,22.3715,33300.0
2011-06-08 13:40:00,34.13,34.17,34.12,34.15,25200.0,22.3715,22.3977,22.3649,22.3846,25200.0
2011-06-08 13:45:00,34.16,34.25,34.16,34.23,26800.0,22.3912,22.4502,22.3912,22.437,26800.0
2011-06-08 13:50:00,34.23,34.23,34.16,34.17,18900.0,22.437,22.437,22.3912,22.3977,18900.0
2011-06-08 13:55:00,34.17,34.17,34.01,34.11,88900.0,22.3977,22.3977,22.2928,22.3584,88900.0
2011-06-08 14:00:00,34.11,34.19,34.08,34.15,31200.0,22.3584,22.4108,22.3387,22.3846,31200.0
2011-06-08 14:05:00,34.15,34.2,34.14,34.19,33000.0,22.3846,22.4174,22.3781,22.4108,33000.0
2011-06-08 14:10:00,34.19,34.2,34.13,34.19,48300.0,22.4108,22.4174,22.3715,22.4108,48300.0
2011-06-08 14:15:00,34.2,34.2,34.11,34.14,87300.0,22.4174,22.4174,22.3584,22.3781,87300.0
2011-06-08 14:20:00,34.15,34.15,34.05,34.06,49100.0,22.3846,22.3846,22.3191,22.3256,49100.0
2011-06-08 14:25:00,34.07,34.08,34.0,34.0,21500.0,22.3322,22.3387,22.2863,22.2863,21500.0
2011-06-08 14:30:00,34.0,34.09,34.0,34.09,28100.0,22.2863,22.3453,22.2863,22.3453,28100.0
2011-06-08 14:35:00,34.09,34.19,34.09,34.09,93600.0,22.3453,22.4108,22.3453,22.3453,93600.0
2011-06-08 14:40:00,34.1,34.14,34.07,34.07,39300.0,22.3518,22.3781,22.3322,22.3322,39300.0
2011-06-08 14:45:00,34.07,34.09,34.02,34.02,22300.0,22.3322,22.3453,22.2994,22.2994,22300.0
2011-06-08 14:50:00,34.03,34.04,33.99,34.04,28200.0,22.3059,22.3125,22.2797,22.3125,28200.0
2011-06-08 14:55:00,34.04,34.06,33.99,33.99,22500.0,22.3125,22.3256,22.2797,22.2797,22500.0
2011-06-08 15:00:00,33.99,34.0,33.97,33.99,16300.0,22.2797,22.2863,22.2666,22.2797,16300.0
2011-06-08 15:05:00,33.99,34.0,33.95,33.96,25600.0,22.2797,22.2863,22.2535,22.2601,25600.0
2011-06-08 15:10:00,33.97,33.98,33.88,33.9,27200.0,22.2666,22.2732,22.2076,22.2207,27200.0
2011-06-08 15:15:00,33.9,33.9,33.75,33.78,58800.0,22.2207,22.2207,22.1224,22.1421,58800.0
2011-06-08 15:20:00,33.78,33.79,33.71,33.71,33600.0,22.1421,22.1486,22.0962,22.0962,33600.0
2011-06-08 15:25:00,33.72,33.77,33.71,33.75,40500.0,22.1028,22.1355,22.0962,22.1224,40500.0
2011-06-08 15:30:00,33.76,33.83,33.73,33.73,60100.0,22.129,22.1749,22.1093,22.1093,60100.0
2011-06-08 15:35:00,33.73,33.84,33.7,33.8,100900.0,22.1093,22.1814,22.0896,22.1552,100900.0
2011-06-08 15:40:00,33.8,33.8,33.67,33.71,102900.0,22.1552,22.1552,22.07,22.0962,102900.0
2011-06-08 15:45:00,33.72,33.78,33.66,33.72,89600.0,22.1028,22.1421,22.0634,22.1028,89600.0
2011-06-08 15:50:00,33.72,33.81,33.71,33.76,51500.0,22.1028,22.1617,22.0962,22.129,51500.0
2011-06-08 15:55:00,33.75,33.77,33.68,33.68,259900.0,22.1224,22.1355,22.0765,22.0765,259900.0
2011-06-09 09:30:00,33.9,33.9,33.64,33.67,40300.0,22.2207,22.2207,22.0503,22.07,40300.0
2011-06-09 09:35:00,33.67,33.69,33.57,33.63,40700.0,22.07,22.0831,22.0044,22.0438,40700.0
2011-06-09 09:40:00,33.63,33.69,33.61,33.62,93600.0,22.0438,22.0831,22.0306,22.0372,93600.0
2011-06-09 09:45:00,33.62,33.63,33.48,33.5,52200.0,22.0372,22.0438,21.9454,21.9585,52200.0
2011-06-09 09:50:00,33.51,33.53,33.43,33.49,59500.0,21.9651,21.9782,21.9127,21.952,59500.0
2011-06-09 09:55:00,33.49,33.53,33.43,33.5,58700.0,21.952,21.9782,21.9127,21.9585,58700.0
2011-06-09 10:00:00,33.5,33.55,33.46,33.51,45000.0,21.9585,21.9913,21.9323,21.9651,45000.0
2011-06-09 10:05:00,33.51,33.53,33.48,33.48,62900.0,21.9651,21.9782,21.9454,21.9454,62900.0
2011-06-09 10:10:00,33.49,33.49,33.43,33.45,80300.0,21.952,21.952,21.9127,21.9258,80300.0
2011-06-09 10:15:00,33.45,33.45,33.25,33.27,68700.0,21.9258,21.9258,21.7947,21.8078,68700.0
2011-06-09 10:20:00,33.27,33.27,33.04,33.04,92600.0,21.8078,21.8078,21.657,21.657,92600.0
2011-06-09 10:25:00,33.04,33.2,33.04,33.13,87700.0,21.657,21.7619,21.657,21.716,87700.0
2011-06-09 10:30:00,33.13,33.26,33.11,33.22,50300.0,21.716,21.8012,21.7029,21.775,50300.0
2011-06-09 10:35:00,33.22,33.26,33.14,33.14,32900.0,21.775,21.8012,21.7226,21.7226,32900.0
2011-06-09 10:40:00,33.15,33.15,33.04,33.04,26500.0,21.7291,21.7291,21.657,21.657,26500.0
2011-06-09 10:45:00,33.03,33.13,33.01,33.13,30100.0,21.6505,21.716,21.6374,21.716,30100.0
2011-06-09 10:50:00,33.13,33.18,32.99,33.0,282800.0,21.716,21.7488,21.6243,21.6308,282800.0
2011-06-09 10:55:00,33.0,33.01,32.91,32.93,65600.0,21.6308,21.6374,21.5718,21.5849,65600.0
2011-06-09 11:00:00,32.92,32.93,32.84,32.84,68600.0,21.5784,21.5849,21.5259,21.5259,68600.0
2011-06-09 11:05:00,32.84,32.95,32.84,32.9,82100.0,21.5259,21.598,21.5259,21.5653,82100.0
2011-06-09 11:10:00,32.9,32.9,32.79,32.81,55200.0,21.5653,21.5653,21.4932,21.5063,55200.0
2011-06-09 11:15:00,32.8,32.85,32.77,32.77,42700.0,21.4997,21.5325,21.48,21.48,42700.0
2011-06-09 11:20:00,32.77,32.81,32.76,32.79,62900.0,21.48,21.5063,21.4735,21.4932,62900.0
2011-06-09 11:25:00,32.79,32.81,32.76,32.8,61400.0,21.4932,21.5063,21.4735,21.4997,61400.0
2011-06-09 11:30:00,32.79,32.84,32.77,32.82,43400.0,21.4932,21.5259,21.48,21.5128,43400.0
2011-06-09 11:35:00,32.82,32.83,32.8,32.82,35800.0,21.5128,21.5194,21.4997,21.5128,35800.0
2011-06-09 11:40:00,32.82,32.85,32.81,32.81,47400.0,21.5128,21.5325,21.5063,21.5063,47400.0
2011-06-09 11:45:00,32.81,32.84,32.8,32.83,24800.0,21.5063,21.5259,21.4997,21.5194,24800.0
2011-06-09 11:50:00,32.83,33.05,32.83,33.05,79800.0,21.5194,21.6636,21.5194,21.6636,79800.0
2011-06-09 11:55:00,33.05,33.09,33.05,33.06,52500.0,21.6636,21.6898,21.6636,21.6701,52500.0
2011-06-09 12:00:00,33.06,33.07,32.99,33.01,74500.0,21.6701,21.6767,21.6243,21.6374,74500.0
2011-06-09 12:05:00,33.01,33.01,32.88,32.91,86400.0,21.6374,21.6374,21.5521,21.5718,86400.0
2011-06-09 12:10:00,32.91,32.94,32.86,32.88,57400.0,21.5718,21.5915,21.539,21.5521,57400.0
2011-06-09 12:15:00,32.88,32.89,32.8,32.8,32200.0,21.5521,21.5587,21.4997,21.4997,32200.0
2011-06-09 12:20:00,32.8,32.82,32.74,32.75,45000.0,21.4997,21.5128,21.4604,21.4669,45000.0
2011-06-09 12:25:00,32.75,32.76,32.74,32.75,15900.0,21.4669,21.4735,21.4604,21.4669,15900.0
2011-06-09 12:30:00,32.75,32.8,32.68,32.68,55100.0,21.4669,21.4997,21.4211,21.4211,55100.0
2011-06-09 12:35:00,32.68,32.68,32.58,32.61,55000.0,21.4211,21.4211,21.3555,21.3752,55000.0
2011-06-09 12:40:00,32.61,32.65,32.58,32.61,43700.0,21.3752,21.4014,21.3555,21.3752,43700.0
2011-06-09 12:45:00,32.61,32.64,32.58,32.62,68000.0,21.3752,21.3948,21.3555,21.3817,68000.0
2011-06-09 12:50:00,32.62,32.68,32.61,32.67,76900.0,21.3817,21.4211,21.3752,21.4145,76900.0
2011-06-09 12:55:00,32.67,32.68,32.63,32.63,74800.0,21.4145,21.4211,21.3883,21.3883,74800.0
2011-06-09 13:00:00,32.63,32.63,32.58,32.59,38200.0,21.3883,21.3883,21.3555,21.3621,38200.0
2011-06-09 13:05:00,32.6,32.63,32.58,32.58,33300.0,21.3686,21.3883,21.3555,21.3555,33300.0
2011-06-09 13:10:00,32.59,32.6,32.5,32.52,65200.0,21.3621,21.3686,21.3031,21.3162,65200.0
2011-06-09 13:15:00,32.52,32.53,32.51,32.52,15800.0,21.3162,21.3227,21.3096,21.3162,15800.0
2011-06-09 13:20:00,32.52,32.56,32.5,32.52,31400.0,21.3162,21.3424,21.3031,21.3162,31400.0
2011-06-09 13:25:00,32.51,32.52,32.43,32.44,59700.0,21.3096,21.3162,21.2572,21.2637,59700.0
2011-06-09 13:30:00,32.44,32.44,32.35,32.36,67300.0,21.2637,21.2637,21.2047,21.2113,67300.0
2011-06-09 13:35:00,32.36,32.37,32.28,32.31,68000.0,21.2113,21.2179,21.1589,21.1785,68000.0
2011-06-09 13:40:00,32.32,32.43,32.31,32.41,56400.0,21.1851,21.2572,21.1785,21.2441,56400.0
2011-06-09 13:45:00,32.42,32.42,32.34,32.38,53100.0,21.2506,21.2506,21.1982,21.2244,53100.0
2011-06-09 13:50:00,32.39,32.46,32.38,32.45,82900.0,21.231,21.2768,21.2244,21.2703,82900.0
2011-06-09 13:55:00,32.45,32.51,32.45,32.51,49700.0,21.2703,21.3096,21.2703,21.3096,49700.0
2011-06-09 14:00:00,32.51,32.59,32.49,32.58,70200.0,21.3096,21.3621,21.2965,21.3555,70200.0
2011-06-09 14:05:00,32.58,32.58,32.49,32.5,85200.0,21.3555,21.3555,21.2965,21.3031,85200.0
2011-06-09 14:10:00,32.51,32.54,32.49,32.5,52000.0,21.3096,21.3293,21.2965,21.3031,52000.0
2011-06-09 14:15:00,32.49,32.55,32.49,32.51,37800.0,21.2965,21.3358,21.2965,21.3096,37800.0
2011-06-09 14:20:00,32.5,32.51,32.41,32.42,49700.0,21.3031,21.3096,21.2441,21.2506,49700.0
2011-06-09 14:25:00,32.41,32.42,32.32,32.32,45900.0,21.2441,21.2506,21.1851,21.1851,45900.0
2011-06-09 14:30:00,32.32,32.39,32.32,32.38,103700.0,21.1851,21.231,21.1851,21.2244,103700.0
2011-06-09 14:35:00,32.37,32.46,32.35,32.45,43600.0,21.2179,21.2768,21.2047,21.2703,43600.0
2011-06-09 14:40:00,32.46,32.47,32.42,32.42,22500.0,21.2768,21.2834,21.2506,21.2506,22500.0
2011-06-09 14:45:00,32.42,32.48,32.42,32.48,18500.0,21.2506,21.29,21.2506,21.29,18500.0
2011-06-09 14:50:00,32.48,32.56,32.47,32.56,116200.0,21.29,21.3424,21.2834,21.3424,116200.0
2011-06-09 14:55:00,32.56,32.59,32.54,32.59,105400.0,21.3424,21.3621,21.3293,21.3621,105400.0
2011-06-09 15:00:00,32.59,32.59,32.54,32.55,56900.0,21.3621,21.3621,21.3293,21.3358,56900.0
2011-06-09 15:05:00,32.55,32.62,32.55,32.62,43700.0,21.3358,21.3817,21.3358,21.3817,43700.0
2011-06-09 15:10:00,32.61,32.68,32.61,32.68,60300.0,21.3752,21.4211,21.3752,21.4211,60300.0
2011-06-09 15:15:00,32.68,32.69,32.55,32.55,43400.0,21.4211,21.4276,21.3358,21.3358,43400.0
2011-06-09 15:20:00,32.56,32.56,32.5,32.52,55800.0,21.3424,21.3424,21.3031,21.3162,55800.0
2011-06-09 15:25:00,32.53,32.6,32.52,32.6,73600.0,21.3227,21.3686,21.3162,21.3686,73600.0
2011-06-09 15:30:00,32.61,32.62,32.56,32.56,81600.0,21.3752,21.3817,21.3424,21.3424,81600.0
2011-06-09 15:35:00,32.56,32.68,32.56,32.64,96000.0,21.3424,21.4211,21.3424,21.3948,96000.0
2011-06-09 15:40:00,32.65,32.69,32.63,32.69,90600.0,21.4014,21.4276,21.3883,21.4276,90600.0
2011-06-09 15:45:00,32.68,32.68,32.58,32.61,106500.0,21.4211,21.4211,21.3555,21.3752,106500.0
2011-06-09 15:50:00,32.62,32.64,32.58,32.63,162700.0,21.3817,21.3948,21.3555,21.3883,162700.0
2011-06-09 15:55:00,32.63,32.67,32.6,32.66,262300.0,21.3883,21.4145,21.3686,21.4079,262300.0
2011-06-10 09:30:00,32.52,32.67,32.34,32.53,39400.0,21.3162,21.4145,21.1982,21.3227,39400.0
2011-06-10 09:35:00,32.53,32.63,32.46,32.59,52200.0,21.3227,21.3883,21.2768,21.3621,52200.0
2011-06-10 09:40:00,32.59,32.82,32.55,32.82,118000.0,21.3621,21.5128,21.3358,21.5128,118000.0
2011-06-10 09:45:00,32.81,32.82,32.68,32.68,97300.0,21.5063,21.5128,21.4211,21.4211,97300.0
2011-06-10 09:50:00,32.68,32.68,32.5,32.54,79300.0,21.4211,21.4211,21.3031,21.3293,79300.0
2011-06-10 09:55:00,32.54,32.56,32.51,32.55,96600.0,21.3293,21.3424,21.3096,21.3358,96600.0
2011-06-10 10:00:00,32.55,32.56,32.3,32.32,85300.0,21.3358,21.3424,21.172,21.1851,85300.0
2011-06-10 10:05:00,32.33,32.36,32.21,32.22,79000.0,21.1916,21.2113,21.113,21.1195,79000.0
2011-06-10 10:10:00,32.22,32.34,32.18,32.33,66200.0,21.1195,21.1982,21.0933,21.1916,66200.0
2011-06-10 10:15:00,32.33,32.44,32.3,32.43,64800.0,21.1916,21.2637,21.172,21.2572,64800.0
2011-06-10 10:20:00,32.43,32.43,32.33,32.37,67100.0,21.2572,21.2572,21.1916,21.2179,67100.0
2011-06-10 10:25:00,32.36,32.38,32.31,32.34,42800.0,21.2113,21.2244,21.1785,21.1982,42800.0
2011-06-10 10:30:00,32.35,32.39,32.27,32.38,62200.0,21.2047,21.231,21.1523,21.2244,62200.0
2011-06-10 10:35:00,32.39,32.43,32.36,32.36,54800.0,21.231,21.2572,21.2113,21.2113,54800.0
2011-06-10 10:40:00,32.36,32.36,32.14,32.2,84900.0,21.2113,21.2113,21.0671,21.1064,84900.0
2011-06-10 10:45:00,32.2,32.26,32.13,32.2,91600.0,21.1064,21.1458,21.0605,21.1064,91600.0
2011-06-10 10:50:00,32.2,32.21,32.04,32.04,86600.0,21.1064,21.113,21.0015,21.0015,86600.0
2011-06-10 10:55:00,32.05,32.06,31.98,32.01,73800.0,21.0081,21.0147,20.9622,20.9819,73800.0
2011-06-10 11:00:00,32.01,32.08,31.99,32.02,86900.0,20.9819,21.0278,20.9688,20.9884,86900.0
2011-06-10 11:05:00,32.02,32.03,31.9,31.93,72600.0,20.9884,20.995,20.9098,20.9294,72600.0
2011-06-10 11:10:00,31.93,32.03,31.93,32.0,90100.0,20.9294,20.995,20.9294,20.9753,90100.0
2011-06-10 11:15:00,32.0,32.1,32.0,32.09,76100.0,20.9753,21.0409,20.9753,21.0343,76100.0
2011-06-10 11:20:00,32.09,32.13,32.07,32.11,90400.0,21.0343,21.0605,21.0212,21.0474,90400.0
2011-06-10 11:25:00,32.11,32.2,32.1,32.13,59000.0,21.0474,21.1064,21.0409,21.0605,59000.0
2011-06-10 11:30:00,32.13,32.14,32.04,32.06,35100.0,21.0605,21.0671,21.0015,21.0147,35100.0
2011-06-10 11:35:00,32.05,32.13,32.0,32.12,108000.0,21.0081,21.0605,20.9753,21.054,108000.0
2011-06-10 11:40:00,32.13,32.18,32.09,32.17,37400.0,21.0605,21.0933,21.0343,21.0868,37400.0
2011-06-10 11:45:00,32.17,32.26,32.17,32.26,53100.0,21.0868,21.1458,21.0868,21.1458,53100.0
2011-06-10 11:50:00,32.26,32.27,32.22,32.27,68800.0,21.1458,21.1523,21.1195,21.1523,68800.0
2011-06-10 11:55:00,32.27,32.3,32.27,32.29,47200.0,21.1523,21.172,21.1523,21.1654,47200.0
2011-06-10 12:00:00,32.3,32.39,32.29,32.35,71600.0,21.172,21.231,21.1654,21.2047,71600.0
2011-06-10 12:05:00,32.34,32.35,32.25,32.29,50300.0,21.1982,21.2047,21.1392,21.1654,50300.0
2011-06-10 12:10:00,32.3,32.31,32.23,32.25,69800.0,21.172,21.1785,21.1261,21.1392,69800.0
2011-06-10 12:15:00,32.25,32.26,32.22,32.25,21200.0,21.1392,21.1458,21.1195,21.1392,21200.0
2011-06-10 12:20:00,32.25,32.28,32.24,32.25,33600.0,21.1392,21.1589,21.1326,21.1392,33600.0
2011-06-10 12:25:00,32.24,32.28,32.2,32.25,83800.0,21.1326,21.1589,21.1064,21.1392,83800.0
2011-06-10 12:30:00,32.25,32.25,32.21,32.23,30100.0,21.1392,21.1392,21.113,21.1261,30100.0
2011-06-10 12:35:00,32.23,32.24,32.22,32.22,22900.0,21.1261,21.1326,21.1195,21.1195,22900.0
2011-06-10 12:40:00,32.22,32.25,32.2,32.21,62300.0,21.1195,21.1392,21.1064,21.113,62300.0
2011-06-10 12:45:00,32.21,32.22,32.15,32.16,58200.0,21.113,21.1195,21.0736,21.0802,58200.0
2011-06-10 12:50:00,32.16,32.16,32.08,32.13,67300.0,21.0802,21.0802,21.0278,21.0605,67300.0
2011-06-10 12:55:00,32.12,32.13,32.04,32.04,32600.0,21.054,21.0605,21.0015,21.0015,32600.0
2011-06-10 13:00:00,32.04,32.04,31.96,31.98,29700.0,21.0015,21.0015,20.9491,20.9622,29700.0
2011-06-10 13:05:00,31.97,32.0,31.94,31.98,24400.0,20.9557,20.9753,20.936,20.9622,24400.0
2011-06-10 13:10:00,31.98,31.98,31.85,31.94,63300.0,20.9622,20.9622,20.877,20.936,63300.0
2011-06-10 13:15:00,31.94,31.94,31.89,31.9,31100.0,20.936,20.936,20.9032,20.9098,31100.0
2011-06-10 13:20:00,31.9,31.91,31.89,31.9,30500.0,20.9098,20.9163,20.9032,20.9098,30500.0
2011-06-10 13:25:00,31.9,31.97,31.9,31.94,25300.0,20.9098,20.9557,20.9098,20.936,25300.0
2011-06-10 13:30:00,31.94,31.95,31.87,31.91,44600.0,20.936,20.9426,20.8901,20.9163,44600.0
2011-06-10 13:35:00,31.91,31.92,31.87,31.89,44300.0,20.9163,20.9229,20.8901,20.9032,44300.0
2011-06-10 13:40:00,31.9,31.9,31.83,31.83,33400.0,20.9098,20.9098,20.8639,20.8639,33400.0
2011-06-10 13:45:00,31.83,31.91,31.81,31.86,79300.0,20.8639,20.9163,20.8508,20.8836,79300.0
2011-06-10 13:50:00,31.85,31.87,31.82,31.82,16700.0,20.877,20.8901,20.8573,20.8573,16700.0
2011-06-10 13:55:00,31.83,31.84,31.76,31.77,27800.0,20.8639,20.8705,20.818,20.8246,27800.0
2011-06-10 14:00:00,31.78,32.03,31.78,32.03,67400.0,20.8311,20.995,20.8311,20.995,67400.0
2011-06-10 14:05:00,32.03,32.17,31.96,32.07,87900.0,20.995,21.0868,20.9491,21.0212,87900.0
2011-06-10 14:10:00,32.07,32.07,31.9,32.02,64700.0,21.0212,21.0212,20.9098,20.9884,64700.0
2011-06-10 14:15:00,32.02,32.19,32.0,32.18,57900.0,20.9884,21.0999,20.9753,21.0933,57900.0
2011-06-10 14:20:00,32.18,32.21,32.1,32.13,115400.0,21.0933,21.113,21.0409,21.0605,115400.0
2011-06-10 14:25:00,32.12,32.27,32.1,32.17,64100.0,21.054,21.1523,21.0409,21.0868,64100.0
2011-06-10 14:30:00,32.16,32.23,32.06,32.06,46000.0,21.0802,21.1261,21.0147,21.0147,46000.0
2011-06-10 14:35:00,32.06,32.12,32.04,32.06,71000.0,21.0147,21.054,21.0015,21.0147,71000.0
2011-06-10 14:40:00,32.05,32.18,32.05,32.16,114800.0,21.0081,21.0933,21.0081,21.0802,114800.0
2011-06-10 14:45:00,32.16,32.21,32.16,32.2,64500.0,21.0802,21.113,21.0802,21.1064,64500.0
2011-06-10 14:50:00,32.2,32.25,32.15,32.25,85500.0,21.1064,21.1392,21.0736,21.1392,85500.0
2011-06-10 14:55:00,32.25,32.38,32.23,32.37,72400.0,21.1392,21.2244,21.1261,21.2179,72400.0
2011-06-10 15:00:00,32.37,32.38,32.33,32.35,109300.0,21.2179,21.2244,21.1916,21.2047,109300.0
2011-06-10 15:05:00,32.35,32.38,32.28,32.34,86600.0,21.2047,21.2244,21.1589,21.1982,86600.0
2011-06-10 15:10:00,32.34,32.41,32.33,32.34,63500.0,21.1982,21.2441,21.1916,21.1982,63500.0
2011-06-10 15:15:00,32.34,32.37,32.3,32.33,57900.0,21.1982,21.2179,21.172,21.1916,57900.0
2011-06-10 15:20:00,32.33,32.33,32.18,32.2,74300.0,21.1916,21.1916,21.0933,21.1064,74300.0
2011-06-10 15:25:00,32.2,32.23,32.11,32.12,64800.0,21.1064,21.1261,21.0474,21.054,64800.0
2011-06-10 15:30:00,32.12,32.19,32.11,32.14,78300.0,21.054,21.0999,21.0474,21.0671,78300.0
2011-06-10 15:35:00,32.15,32.16,32.08,32.15,139300.0,21.0736,21.0802,21.0278,21.0736,139300.0
2011-06-10 15:40:00,32.15,32.21,32.14,32.16,92400.0,21.0736,21.113,21.0671,21.0802,92400.0
2011-06-10 15:45:00,32.15,32.15,32.06,32.1,123200.0,21.0736,21.0736,21.0147,21.0409,123200.0
2011-06-10 15:50:00,32.1,32.11,31.99,32.06,178900.0,21.0409,21.0474,20.9688,21.0147,178900.0
2011-06-10 15:55:00,32.06,32.09,32.02,32.06,284700.0,21.0147,21.0343,20.9884,21.0147,284700.0
2011-06-13 09:30:00,32.15,32.31,32.03,32.31,96700.0,21.0736,21.1785,20.995,21.1785,96700.0
2011-06-13 09:35:00,32.34,32.66,32.29,32.57,72900.0,21.1982,21.4079,21.1654,21.349,72900.0
2011-06-13 09:40:00,32.56,32.67,32.54,32.6,67100.0,21.3424,21.4145,21.3293,21.3686,67100.0
2011-06-13 09:45:00,32.6,32.63,32.49,32.49,37600.0,21.3686,21.3883,21.2965,21.2965,37600.0
2011-06-13 09:50:00,32.5,32.56,32.47,32.5,43700.0,21.3031,21.3424,21.2834,21.3031,43700.0
2011-06-13 09:55:00,32.5,32.55,32.47,32.51,23000.0,21.3031,21.3358,21.2834,21.3096,23000.0
2011-06-13 10:00:00,32.5,32.51,32.31,32.35,56900.0,21.3031,21.3096,21.1785,21.2047,56900.0
2011-06-13 10:05:00,32.36,32.42,32.34,32.38,67800.0,21.2113,21.2506,21.1982,21.2244,67800.0
2011-06-13 10:10:00,32.38,32.45,32.37,32.42,57300.0,21.2244,21.2703,21.2179,21.2506,57300.0
2011-06-13 10:15:00,32.42,32.42,32.31,32.34,28900.0,21.2506,21.2506,21.1785,21.1982,28900.0
2011-06-13 10:20:00,32.34,32.4,32.31,32.39,100800.0,21.1982,21.2375,21.1785,21.231,100800.0
2011-06-13 10:25:00,32.38,32.44,32.38,32.4,94600.0,21.2244,21.2637,21.2244,21.2375,94600.0
2011-06-13 10:30:00,32.4,32.41,32.27,32.27,121200.0,21.2375,21.2441,21.1523,21.1523,121200.0
2011-06-13 10:35:00,32.27,32.33,32.27,32.32,74400.0,21.1523,21.1916,21.1523,21.1851,74400.0
2011-06-13 10:40:00,32.32,32.37,32.31,32.36,43700.0,21.1851,21.2179,21.1785,21.2113,43700.0
2011-06-13 10:45:00,32.36,32.5,32.36,32.49,28900.0,21.2113,21.3031,21.2113,21.2965,28900.0
2011-06-13 10:50:00,32.49,32.52,32.47,32.5,22500.0,21.2965,21.3162,21.2834,21.3031,22500.0
2011-06-13 10:55:00,32.51,32.52,32.48,32.48,48400.0,21.3096,21.3162,21.29,21.29,48400.0
2011-06-13 11:00:00,32.49,32.5,32.3,32.3,60600.0,21.2965,21.3031,21.172,21.172,60600.0
2011-06-13 11:05:00,32.31,32.37,32.29,32.33,57200.0,21.1785,21.2179,21.1654,21.1916,57200.0
2011-06-13 11:10:00,32.32,32.39,32.31,32.37,41900.0,21.1851,21.231,21.1785,21.2179,41900.0
2011-06-13 11:15:00,32.38,32.43,32.34,32.43,61900.0,21.2244,21.2572,21.1982,21.2572,61900.0
2011-06-13 11:20:00,32.44,32.45,32.4,32.45,72300.0,21.2637,21.2703,21.2375,21.2703,72300.0
2011-06-13 11:25:00,32.45,32.49,32.45,32.46,178600.0,21.2703,21.2965,21.2703,21.2768,178600.0
2011-06-13 11:30:00,32.46,32.53,32.44,32.53,67600.0,21.2768,21.3227,21.2637,21.3227,67600.0
2011-06-13 11:35:00,32.52,32.53,32.49,32.52,21600.0,21.3162,21.3227,21.2965,21.3162,21600.0
2011-06-13 11:40:00,32.52,32.58,32.49,32.51,53400.0,21.3162,21.3555,21.2965,21.3096,53400.0
2011-06-13 11:45:00,32.51,32.54,32.48,32.5,65900.0,21.3096,21.3293,21.29,21.3031,65900.0
2011-06-13 11:50:00,32.51,32.52,32.43,32.52,53200.0,21.3096,21.3162,21.2572,21.3162,53200.0
2011-06-13 11:55:00,32.53,32.54,32.5,32.54,40300.0,21.3227,21.3293,21.3031,21.3293,40300.0
2011-06-13 12:00:00,32.54,32.56,32.5,32.53,65300.0,21.3293,21.3424,21.3031,21.3227,65300.0
2011-06-13 12:05:00,32.54,32.55,32.5,32.5,25300.0,21.3293,21.3358,21.3031,21.3031,25300.0
2011-06-13 12:10:00,32.5,32.53,32.48,32.52,35900.0,21.3031,21.3227,21.29,21.3162,35900.0
2011-06-13 12:15:00,32.52,32.55,32.45,32.48,60600.0,21.3162,21.3358,21.2703,21.29,60600.0
2011-06-13 12:20:00,32.47,32.53,32.47,32.5,48700.0,21.2834,21.3227,21.2834,21.3031,48700.0
2011-06-13 12:25:00,32.5,32.52,32.47,32.48,108900.0,21.3031,21.3162,21.2834,21.29,108900.0
2011-06-13 12:30:00,32.48,32.53,32.47,32.52,104000.0,21.29,21.3227,21.2834,21.3162,104000.0
2011-06-13 12:35:00,32.51,32.55,32.49,32.55,54100.0,21.3096,21.3358,21.2965,21.3358,54100.0
2011-06-13 12:40:00,32.55,32.6,32.53,32.59,62200.0,21.3358,21.3686,21.3227,21.3621,62200.0
2011-06-13 12:45:00,32.59,32.62,32.58,32.61,25600.0,21.3621,21.3817,21.3555,21.3752,25600.0
2011-06-13 12:50:00,32.61,32.63,32.6,32.61,28600.0,21.3752,21.3883,21.3686,21.3752,28600.0
2011-06-13 12:55:00,32.61,32.62,32.59,32.6,43100.0,21.3752,21.3817,21.3621,21.3686,43100.0
2011-06-13 13:00:00,32.6,32.61,32.54,32.55,105700.0,21.3686,21.3752,21.3293,21.3358,105700.0
2011-06-13 13:05:00,32.55,32.55,32.48,32.5,45500.0,21.3358,21.3358,21.29,21.3031,45500.0
2011-06-13 13:10:00,32.5,32.61,32.49,32.6,80700.0,21.3031,21.3752,21.2965,21.3686,80700.0
2011-06-13 13:15:00,32.6,32.69,32.59,32.67,62100.0,21.3686,21.4276,21.3621,21.4145,62100.0
2011-06-13 13:20:00,32.68,32.7,32.6,32.63,45400.0,21.4211,21.4342,21.3686,21.3883,45400.0
2011-06-13 13:25:00,32.63,32.66,32.63,32.66,15900.0,21.3883,21.4079,21.3883,21.4079,15900.0
2011-06-13 13:30:00,32.66,32.7,32.65,32.68,63400.0,21.4079,21.4342,21.4014,21.4211,63400.0
2011-06-13 13:35:00,32.69,32.74,32.68,32.74,27900.0,21.4276,21.4604,21.4211,21.4604,27900.0
2011-06-13 13:40:00,32.74,32.79,32.74,32.79,28300.0,21.4604,21.4932,21.4604,21.4932,28300.0
2011-06-13 13:45:00,32.79,32.82,32.75,32.76,36300.0,21.4932,21.5128,21.4669,21.4735,36300.0
2011-06-13 13:50:00,32.75,32.8,32.74,32.78,55600.0,21.4669,21.4997,21.4604,21.4866,55600.0
2011-06-13 13:55:00,32.78,32.85,32.75,32.84,58700.0,21.4866,21.5325,21.4669,21.5259,58700.0
2011-06-13 14:00:00,32.84,32.9,32.84,32.88,62600.0,21.5259,21.5653,21.5259,21.5521,62600.0
2011-06-13 14:05:00,32.88,32.93,32.86,32.88,83300.0,21.5521,21.5849,21.539,21.5521,83300.0
2011-06-13 14:10:00,32.88,32.88,32.84,32.88,48300.0,21.5521,21.5521,21.5259,21.5521,48300.0
2011-06-13 14:15:00,32.87,32.9,32.86,32.87,50300.0,21.5456,21.5653,21.539,21.5456,50300.0
2011-06-13 14:20:00,32.86,32.89,32.82,32.88,23000.0,21.539,21.5587,21.5128,21.5521,23000.0
2011-06-13 14:25:00,32.89,32.9,32.87,32.87,28800.0,21.5587,21.5653,21.5456,21.5456,28800.0
2011-06-13 14:30:00,32.87,32.87,32.68,32.68,45800.0,21.5456,21.5456,21.4211,21.4211,45800.0
2011-06-13 14:35:00,32.68,32.74,32.67,32.7,25800.0,21.4211,21.4604,21.4145,21.4342,25800.0
2011-06-13 14:40:00,32.71,32.83,32.7,32.81,38600.0,21.4407,21.5194,21.4342,21.5063,38600.0
2011-06-13 14:45:00,32.82,32.9,32.82,32.9,30500.0,21.5128,21.5653,21.5128,21.5653,30500.0
2011-06-13 14:50:00,32.89,32.89,32.82,32.82,25700.0,21.5587,21.5587,21.5128,21.5128,25700.0
2011-06-13 14:55:00,32.83,32.83,32.74,32.74,16400.0,21.5194,21.5194,21.4604,21.4604,16400.0
2011-06-13 15:00:00,32.73,32.73,32.7,32.72,28800.0,21.4538,21.4538,21.4342,21.4473,28800.0
2011-06-13 15:05:00,32.73,32.81,32.73,32.77,78100.0,21.4538,21.5063,21.4538,21.48,78100.0
2011-06-13 15:10:00,32.77,32.81,32.74,32.77,67400.0,21.48,21.5063,21.4604,21.48,67400.0
2011-06-13 15:15:00,32.76,32.81,32.69,32.77,67300.0,21.4735,21.5063,21.4276,21.48,67300.0
2011-06-13 15:20:00,32.77,32.85,32.77,32.81,39700.0,21.48,21.5325,21.48,21.5063,39700.0
2011-06-13 15:25:00,32.81,32.83,32.8,32.81,58900.0,21.5063,21.5194,21.4997,21.5063,58900.0
2011-06-13 15:30:00,32.8,32.82,32.75,32.78,77500.0,21.4997,21.5128,21.4669,21.4866,77500.0
2011-06-13 15:35:00,32.78,32.8,32.7,32.7,57300.0,21.4866,21.4997,21.4342,21.4342,57300.0
2011-06-13 15:40:00,32.7,32.77,32.69,32.75,99800.0,21.4342,21.48,21.4276,21.4669,99800.0
2011-06-13 15:45:00,32.75,32.79,32.71,32.77,80700.0,21.4669,21.4932,21.4407,21.48,80700.0
2011-06-13 15:50:00,32.77,32.83,32.77,32.83,81700.0,21.48,21.5194,21.48,21.5194,81700.0
2011-06-13 15:55:00,32.83,32.84,32.8,32.84,241200.0,21.5194,21.5259,21.4997,21.5259,241200.0
2011-06-14 09:30:00,33.15,33.15,32.93,33.02,159800.0,21.7291,21.7291,21.5849,21.6439,159800.0
2011-06-14 09:35:00,33.02,33.18,33.02,33.13,66600.0,21.6439,21.7488,21.6439,21.716,66600.0
2011-06-14 09:40:00,33.1,33.14,33.07,33.14,38900.0,21.6964,21.7226,21.6767,21.7226,38900.0
2011-06-14 09:45:00,33.14,33.16,33.1,33.13,39100.0,21.7226,21.7357,21.6964,21.716,39100.0
2011-06-14 09:50:00,33.14,33.14,33.09,33.1,23200.0,21.7226,21.7226,21.6898,21.6964,23200.0
2011-06-14 09:55:00,33.1,33.23,33.1,33.17,41000.0,21.6964,21.7816,21.6964,21.7422,41000.0
2011-06-14 10:00:00,33.19,33.21,33.18,33.19,68500.0,21.7553,21.7685,21.7488,21.7553,68500.0
2011-06-14 10:05:00,33.19,33.31,33.19,33.2,123500.0,21.7553,21.834,21.7553,21.7619,123500.0
2011-06-14 10:10:00,33.2,33.24,33.19,33.21,129900.0,21.7619,21.7881,21.7553,21.7685,129900.0
2011-06-14 10:15:00,33.2,33.27,33.18,33.26,122500.0,21.7619,21.8078,21.7488,21.8012,122500.0
2011-06-14 10:20:00,33.27,33.32,33.23,33.28,58300.0,21.8078,21.8406,21.7816,21.8143,58300.0
2011-06-14 10:25:00,33.27,33.29,33.19,33.2,71300.0,21.8078,21.8209,21.7553,21.7619,71300.0
2011-06-14 10:30:00,33.21,33.29,33.2,33.27,44100.0,21.7685,21.8209,21.7619,21.8078,44100.0
2011-06-14 10:35:00,33.27,33.3,33.26,33.28,46000.0,21.8078,21.8274,21.8012,21.8143,46000.0
2011-06-14 10:40:00,33.28,33.37,33.27,33.33,42100.0,21.8143,21.8733,21.8078,21.8471,42100.0
2011-06-14 10:45:00,33.33,33.34,33.31,33.31,18800.0,21.8471,21.8537,21.834,21.834,18800.0
2011-06-14 10:50:00,33.3,33.33,33.28,33.33,37200.0,21.8274,21.8471,21.8143,21.8471,37200.0
2011-06-14 10:55:00,33.33,33.37,33.31,33.36,36600.0,21.8471,21.8733,21.834,21.8668,36600.0
2011-06-14 11:00:00,33.35,33.38,33.33,33.38,58500.0,21.8602,21.8799,21.8471,21.8799,58500.0
2011-06-14 11:05:00,33.38,33.38,33.33,33.36,35600.0,21.8799,21.8799,21.8471,21.8668,35600.0
2011-06-14 11:10:00,33.36,33.42,33.34,33.42,38300.0,21.8668,21.9061,21.8537,21.9061,38300.0
2011-06-14 11:15:00,33.43,33.45,33.36,33.36,28700.0,21.9127,21.9258,21.8668,21.8668,28700.0
2011-06-14 11:20:00,33.36,33.4,33.35,33.39,34700.0,21.8668,21.893,21.8602,21.8864,34700.0
2011-06-14 11:25:00,33.38,33.39,33.36,33.38,28300.0,21.8799,21.8864,21.8668,21.8799,28300.0
2011-06-14 11:30:00,33.37,33.39,33.36,33.37,33900.0,21.8733,21.8864,21.8668,21.8733,33900.0
2011-06-14 11:35:00,33.37,33.4,33.33,33.35,38900.0,21.8733,21.893,21.8471,21.8602,38900.0
2011-06-14 11:40:00,33.36,33.42,33.35,33.41,21200.0,21.8668,21.9061,21.8602,21.8996,21200.0
2011-06-14 11:45:00,33.41,33.42,33.39,33.39,22700.0,21.8996,21.9061,21.8864,21.8864,22700.0
2011-06-14 11:50:00,33.39,33.4,33.38,33.4,30000.0,21.8864,21.893,21.8799,21.893,30000.0
2011-06-14 11:55:00,33.41,33.43,33.4,33.42,28500.0,21.8996,21.9127,21.893,21.9061,28500.0
2011-06-14 12:00:00,33.42,33.48,33.42,33.48,18500.0,21.9061,21.9454,21.9061,21.9454,18500.0
2011-06-14 12:05:00,33.47,33.49,33.43,33.44,15800.0,21.9389,21.952,21.9127,21.9192,15800.0
2011-06-14 12:10:00,33.43,33.43,33.35,33.35,28600.0,21.9127,21.9127,21.8602,21.8602,28600.0
2011-06-14 12:15:00,33.36,33.37,33.32,33.34,18400.0,21.8668,21.8733,21.8406,21.8537,18400.0
2011-06-14 12:20:00,33.34,33.41,33.33,33.39,16100.0,21.8537,21.8996,21.8471,21.8864,16100.0
2011-06-14 12:25:00,33.39,33.46,33.39,33.45,9400.0,21.8864,21.9323,21.8864,21.9258,9400.0
2011-06-14 12:30:00,33.46,33.46,33.44,33.45,5900.0,21.9323,21.9323,21.9192,21.9258,5900.0
2011-06-14 12:35:00,33.44,33.45,33.42,33.42,14200.0,21.9192,21.9258,21.9061,21.9061,14200.0
2011-06-14 12:40:00,33.43,33.47,33.41,33.46,15000.0,21.9127,21.9389,21.8996,21.9323,15000.0
2011-06-14 12:45:00,33.46,33.49,33.45,33.48,11500.0,21.9323,21.952,21.9258,21.9454,11500.0
2011-06-14 12:50:00,33.48,33.5,33.47,33.49,19200.0,21.9454,21.9585,21.9389,21.952,19200.0
2011-06-14 12:55:00,33.49,33.55,33.49,33.55,32700.0,21.952,21.9913,21.952,21.9913,32700.0
2011-06-14 13:00:00,33.55,33.56,33.54,33.55,31300.0,21.9913,21.9979,21.9848,21.9913,31300.0
2011-06-14 13:05:00,33.55,33.55,33.52,33.54,9900.0,21.9913,21.9913,21.9717,21.9848,9900.0
2011-06-14 13:10:00,33.54,33.61,33.54,33.59,21100.0,21.9848,22.0306,21.9848,22.0175,21100.0
2011-06-14 13:15:00,33.59,33.59,33.56,33.57,8900.0,22.0175,22.0175,21.9979,22.0044,8900.0
2011-06-14 13:20:00,33.57,33.6,33.56,33.59,11000.0,22.0044,22.0241,21.9979,22.0175,11000.0
2011-06-14 13:25:00,33.59,33.61,33.57,33.58,12600.0,22.0175,22.0306,22.0044,22.011,12600.0
2011-06-14 13:30:00,33.59,33.64,33.55,33.62,28800.0,22.0175,22.0503,21.9913,22.0372,28800.0
2011-06-14 13:35:00,33.63,33.66,33.61,33.61,19000.0,22.0438,22.0634,22.0306,22.0306,19000.0
2011-06-14 13:40:00,33.61,33.62,33.57,33.59,34800.0,22.0306,22.0372,22.0044,22.0175,34800.0
2011-06-14 13:45:00,33.6,33.64,33.55,33.57,56900.0,22.0241,22.0503,21.9913,22.0044,56900.0
2011-06-14 13:50:00,33.57,33.58,33.52,33.53,16300.0,22.0044,22.011,21.9717,21.9782,16300.0
2011-06-14 13:55:00,33.53,33.54,33.5,33.5,9900.0,21.9782,21.9848,21.9585,21.9585,9900.0
2011-06-14 14:00:00,33.51,33.52,33.46,33.47,23400.0,21.9651,21.9717,21.9323,21.9389,23400.0
2011-06-14 14:05:00,33.49,33.49,33.43,33.45,38000.0,21.952,21.952,21.9127,21.9258,38000.0
2011-06-14 14:10:00,33.44,33.45,33.34,33.34,54700.0,21.9192,21.9258,21.8537,21.8537,54700.0
2011-06-14 14:15:00,33.34,33.34,33.31,33.33,31400.0,21.8537,21.8537,21.834,21.8471,31400.0
2011-06-14 14:20:00,33.33,33.37,33.3,33.37,25500.0,21.8471,21.8733,21.8274,21.8733,25500.0
2011-06-14 14:25:00,33.37,33.42,33.37,33.4,17000.0,21.8733,21.9061,21.8733,21.893,17000.0
2011-06-14 14:30:00,33.4,33.41,33.36,33.41,20400.0,21.893,21.8996,21.8668,21.8996,20400.0
2011-06-14 14:35:00,33.4,33.42,33.32,33.33,20100.0,21.893,21.9061,21.8406,21.8471,20100.0
2011-06-14 14:40:00,33.33,33.39,33.33,33.34,18400.0,21.8471,21.8864,21.8471,21.8537,18400.0
2011-06-14 14:45:00,33.35,33.4,33.33,33.4,14300.0,21.8602,21.893,21.8471,21.893,14300.0
2011-06-14 14:50:00,33.41,33.41,33.39,33.41,13100.0,21.8996,21.8996,21.8864,21.8996,13100.0
2011-06-14 14:55:00,33.4,33.44,33.4,33.41,39700.0,21.893,21.9192,21.893,21.8996,39700.0
2011-06-14 15:00:00,33.41,33.48,33.41,33.48,16400.0,21.8996,21.9454,21.8996,21.9454,16400.0
2011-06-14 15:05:00,33.48,33.48,33.41,33.42,26700.0,21.9454,21.9454,21.8996,21.9061,26700.0
2011-06-14 15:10:00,33.42,33.46,33.41,33.46,16200.0,21.9061,21.9323,21.8996,21.9323,16200.0
2011-06-14 15:15:00,33.46,33.48,33.45,33.46,13300.0,21.9323,21.9454,21.9258,21.9323,13300.0
2011-06-14 15:20:00,33.46,33.46,33.39,33.4,13600.0,21.9323,21.9323,21.8864,21.893,13600.0
2011-06-14 15:25:00,33.4,33.46,33.37,33.45,58100.0,21.893,21.9323,21.8733,21.9258,58100.0
2011-06-14 15:30:00,33.45,33.45,33.42,33.43,36400.0,21.9258,21.9258,21.9061,21.9127,36400.0
2011-06-14 15:35:00,33.43,33.43,33.37,33.38,23800.0,21.9127,21.9127,21.8733,21.8799,23800.0
2011-06-14 15:40:00,33.37,33.42,33.34,33.41,48200.0,21.8733,21.9061,21.8537,21.8996,48200.0
2011-06-14 15:45:00,33.4,33.45,33.35,33.44,68800.0,21.893,21.9258,21.8602,21.9192,68800.0
2011-06-14 15:50:00,33.44,33.45,33.38,33.39,111100.0,21.9192,21.9258,21.8799,21.8864,111100.0
2011-06-14 15:55:00,33.39,33.46,33.38,33.46,289500.0,21.8864,21.9323,21.8799,21.9323,289500.0
2011-06-15 09:30:00,33.11,33.18,32.98,33.14,37500.0,21.7029,21.7488,21.6177,21.7226,37500.0
2011-06-15 09:35:00,33.12,33.24,33.1,33.23,67400.0,21.7095,21.7881,21.6964,21.7816,67400.0
2011-06-15 09:40:00,33.24,33.29,33.2,33.29,90700.0,21.7881,21.8209,21.7619,21.8209,90700.0
2011-06-15 09:45:00,33.28,33.34,33.27,33.3,61300.0,21.8143,21.8537,21.8078,21.8274,61300.0
2011-06-15 09:50:00,33.3,33.38,33.3,33.37,71200.0,21.8274,21.8799,21.8274,21.8733,71200.0
2011-06-15 09:55:00,33.38,33.38,33.26,33.27,44700.0,21.8799,21.8799,21.8012,21.8078,44700.0
2011-06-15 10:00:00,33.26,33.29,33.21,33.23,61200.0,21.8012,21.8209,21.7685,21.7816,61200.0
2011-06-15 10:05:00,33.23,33.28,33.23,33.25,48100.0,21.7816,21.8143,21.7816,21.7947,48100.0
2011-06-15 10:10:00,33.26,33.28,33.25,33.25,26300.0,21.8012,21.8143,21.7947,21.7947,26300.0
2011-06-15 10:15:00,33.25,33.27,33.21,33.23,43500.0,21.7947,21.8078,21.7685,21.7816,43500.0
2011-06-15 10:20:00,33.22,33.27,33.2,33.26,47900.0,21.775,21.8078,21.7619,21.8012,47900.0
2011-06-15 10:25:00,33.25,33.26,33.19,33.2,57600.0,21.7947,21.8012,21.7553,21.7619,57600.0
2011-06-15 10:30:00,33.21,33.22,33.12,33.14,51100.0,21.7685,21.775,21.7095,21.7226,51100.0
2011-06-15 10:35:00,33.13,33.15,33.07,33.15,36700.0,21.716,21.7291,21.6767,21.7291,36700.0
2011-06-15 10:40:00,33.15,33.18,33.13,33.17,32300.0,21.7291,21.7488,21.716,21.7422,32300.0
2011-06-15 10:45:00,33.18,33.24,33.18,33.2,23700.0,21.7488,21.7881,21.7488,21.7619,23700.0
2011-06-15 10:50:00,33.21,33.23,33.14,33.15,26900.0,21.7685,21.7816,21.7226,21.7291,26900.0
2011-06-15 10:55:00,33.15,33.19,33.12,33.13,31500.0,21.7291,21.7553,21.7095,21.716,31500.0
2011-06-15 11:00:00,33.13,33.16,33.08,33.09,38500.0,21.716,21.7357,21.6832,21.6898,38500.0
2011-06-15 11:05:00,33.08,33.1,33.02,33.04,26900.0,21.6832,21.6964,21.6439,21.657,26900.0
2011-06-15 11:10:00,33.04,33.07,33.0,33.02,29900.0,21.657,21.6767,21.6308,21.6439,29900.0
2011-06-15 11:15:00,33.02,33.1,33.01,33.1,15600.0,21.6439,21.6964,21.6374,21.6964,15600.0
2011-06-15 11:20:00,33.09,33.12,33.07,33.09,15000.0,21.6898,21.7095,21.6767,21.6898,15000.0
2011-06-15 11:25:00,33.09,33.13,33.08,33.13,47900.0,21.6898,21.716,21.6832,21.716,47900.0
2011-06-15 11:30:00,33.13,33.14,33.09,33.12,53600.0,21.716,21.7226,21.6898,21.7095,53600.0
2011-06-15 11:35:00,33.11,33.11,33.03,33.07,84100.0,21.7029,21.7029,21.6505,21.6767,84100.0
2011-06-15 11:40:00,33.07,33.09,32.99,33.06,116800.0,21.6767,21.6898,21.6243,21.6701,116800.0
2011-06-15 11:45:00,33.07,33.1,33.02,33.03,95900.0,21.6767,21.6964,21.6439,21.6505,95900.0
2011-06-15 11:50:00,33.04,33.04,32.95,33.02,73700.0,21.657,21.657,21.598,21.6439,73700.0
2011-06-15 11:55:00,33.01,33.03,32.98,33.0,57500.0,21.6374,21.6505,21.6177,21.6308,57500.0
2011-06-15 12:00:00,33.0,33.03,32.9,32.99,39100.0,21.6308,21.6505,21.5653,21.6243,39100.0
2011-06-15 12:05:00,32.98,33.0,32.94,32.95,15600.0,21.6177,21.6308,21.5915,21.598,15600.0
2011-06-15 12:10:00,32.95,32.98,32.94,32.96,60800.0,21.598,21.6177,21.5915,21.6046,60800.0
2011-06-15 12:15:00,32.96,32.96,32.86,32.87,62400.0,21.6046,21.6046,21.539,21.5456,62400.0
2011-06-15 12:20:00,32.86,32.88,32.84,32.85,76200.0,21.539,21.5521,21.5259,21.5325,76200.0
2011-06-15 12:25:00,32.86,32.97,32.83,32.97,89400.0,21.539,21.6111,21.5194,21.6111,89400.0
2011-06-15 12:30:00,32.97,33.05,32.97,33.05,21800.0,21.6111,21.6636,21.6111,21.6636,21800.0
2011-06-15 12:35:00,33.04,33.04,32.99,33.01,17000.0,21.657,21.657,21.6243,21.6374,17000.0
2011-06-15 12:40:00,33.01,33.01,32.96,32.97,24000.0,21.6374,21.6374,21.6046,21.6111,24000.0
2011-06-15 12:45:00,32.97,32.97,32.9,32.9,45400.0,21.6111,21.6111,21.5653,21.5653,45400.0
2011-06-15 12:50:00,32.91,32.91,32.89,32.91,77800.0,21.5718,21.5718,21.5587,21.5718,77800.0
2011-06-15 12:55:00,32.91,32.91,32.79,32.83,74600.0,21.5718,21.5718,21.4932,21.5194,74600.0
2011-06-15 13:00:00,32.83,32.87,32.78,32.81,46200.0,21.5194,21.5456,21.4866,21.5063,46200.0
2011-06-15 13:05:00,32.8,32.8,32.69,32.7,36800.0,21.4997,21.4997,21.4276,21.4342,36800.0
2011-06-15 13:10:00,32.69,32.76,32.66,32.76,45800.0,21.4276,21.4735,21.4079,21.4735,45800.0
2011-06-15 13:15:00,32.76,32.76,32.7,32.75,61700.0,21.4735,21.4735,21.4342,21.4669,61700.0
2011-06-15 13:20:00,32.75,32.78,32.69,32.75,92200.0,21.4669,21.4866,21.4276,21.4669,92200.0
2011-06-15 13:25:00,32.75,32.83,32.74,32.81,17100.0,21.4669,21.5194,21.4604,21.5063,17100.0
2011-06-15 13:30:00,32.8,32.82,32.76,32.79,38600.0,21.4997,21.5128,21.4735,21.4932,38600.0
2011-06-15 13:35:00,32.79,32.85,32.78,32.85,48800.0,21.4932,21.5325,21.4866,21.5325,48800.0
2011-06-15 13:40:00,32.85,32.94,32.85,32.88,41500.0,21.5325,21.5915,21.5325,21.5521,41500.0
2011-06-15 13:45:00,32.88,32.89,32.79,32.79,33500.0,21.5521,21.5587,21.4932,21.4932,33500.0
2011-06-15 13:50:00,32.8,32.8,32.75,32.75,28100.0,21.4997,21.4997,21.4669,21.4669,28100.0
2011-06-15 13:55:00,32.74,32.78,32.71,32.77,22700.0,21.4604,21.4866,21.4407,21.48,22700.0
2011-06-15 14:00:00,32.77,32.85,32.77,32.81,23800.0,21.48,21.5325,21.48,21.5063,23800.0
2011-06-15 14:05:00,32.82,32.89,32.82,32.84,55900.0,21.5128,21.5587,21.5128,21.5259,55900.0
2011-06-15 14:10:00,32.84,32.86,32.84,32.85,40400.0,21.5259,21.539,21.5259,21.5325,40400.0
2011-06-15 14:15:00,32.85,32.86,32.83,32.84,58500.0,21.5325,21.539,21.5194,21.5259,58500.0
2011-06-15 14:20:00,32.84,32.89,32.83,32.86,60500.0,21.5259,21.5587,21.5194,21.539,60500.0
2011-06-15 14:25:00,32.86,32.9,32.85,32.86,33400.0,21.539,21.5653,21.5325,21.539,33400.0
2011-06-15 14:30:00,32.86,32.93,32.85,32.91,78300.0,21.539,21.5849,21.5325,21.5718,78300.0
2011-06-15 14:35:00,32.9,32.94,32.86,32.93,51600.0,21.5653,21.5915,21.539,21.5849,51600.0
2011-06-15 14:40:00,32.93,32.95,32.88,32.93,68100.0,21.5849,21.598,21.5521,21.5849,68100.0
2011-06-15 14:45:00,32.92,33.0,32.84,32.91,115000.0,21.5784,21.6308,21.5259,21.5718,115000.0
2011-06-15 14:50:00,32.91,32.97,32.88,32.93,141300.0,21.5718,21.6111,21.5521,21.5849,141300.0
2011-06-15 14:55:00,32.92,32.95,32.89,32.92,44100.0,21.5784,21.598,21.5587,21.5784,44100.0
2011-06-15 15:00:00,32.92,32.97,32.9,32.91,57100.0,21.5784,21.6111,21.5653,21.5718,57100.0
2011-06-15 15:05:00,32.9,32.91,32.8,32.83,51300.0,21.5653,21.5718,21.4997,21.5194,51300.0
2011-06-15 15:10:00,32.83,32.89,32.8,32.87,38800.0,21.5194,21.5587,21.4997,21.5456,38800.0
2011-06-15 15:15:00,32.87,32.89,32.85,32.86,42100.0,21.5456,21.5587,21.5325,21.539,42100.0
2011-06-15 15:20:00,32.86,32.96,32.85,32.96,62800.0,21.539,21.6046,21.5325,21.6046,62800.0
2011-06-15 15:25:00,32.95,33.05,32.95,32.99,51700.0,21.598,21.6636,21.598,21.6243,51700.0
2011-06-15 15:30:00,32.99,33.01,32.93,32.95,30300.0,21.6243,21.6374,21.5849,21.598,30300.0
2011-06-15 15:35:00,32.96,32.98,32.92,32.93,33700.0,21.6046,21.6177,21.5784,21.5849,33700.0
2011-06-15 15:40:00,32.92,33.0,32.91,32.99,42300.0,21.5784,21.6308,21.5718,21.6243,42300.0
2011-06-15 15:45:00,32.99,33.06,32.97,33.02,137100.0,21.6243,21.6701,21.6111,21.6439,137100.0
2011-06-15 15:50:00,33.01,33.04,32.98,33.02,133100.0,21.6374,21.657,21.6177,21.6439,133100.0
2011-06-15 15:55:00,33.02,33.02,32.94,32.96,218300.0,21.6439,21.6439,21.5915,21.6046,218300.0
2011-06-16 09:30:00,33.2,33.29,33.12,33.13,117700.0,21.7619,21.8209,21.7095,21.716,117700.0
2011-06-16 09:35:00,33.12,33.26,33.1,33.26,183700.0,21.7095,21.8012,21.6964,21.8012,183700.0
2011-06-16 09:40:00,33.24,33.5,33.21,33.48,64500.0,21.7881,21.9585,21.7685,21.9454,64500.0
2011-06-16 09:45:00,33.47,33.61,33.47,33.5,114200.0,21.9389,22.0306,21.9389,21.9585,114200.0
2011-06-16 09:50:00,33.5,33.65,33.48,33.57,45900.0,21.9585,22.0569,21.9454,22.0044,45900.0
2011-06-16 09:55:00,33.57,33.57,33.38,33.44,45600.0,22.0044,22.0044,21.8799,21.9192,45600.0
2011-06-16 10:00:00,33.43,33.44,33.2,33.42,182800.0,21.9127,21.9192,21.7619,21.9061,182800.0
2011-06-16 10:05:00,33.42,33.51,33.4,33.45,75200.0,21.9061,21.9651,21.893,21.9258,75200.0
2011-06-16 10:10:00,33.45,33.57,33.45,33.55,70500.0,21.9258,22.0044,21.9258,21.9913,70500.0
2011-06-16 10:15:00,33.55,33.64,33.52,33.52,141200.0,21.9913,22.0503,21.9717,21.9717,141200.0
2011-06-16 10:20:00,33.53,33.54,33.42,33.46,89400.0,21.9782,21.9848,21.9061,21.9323,89400.0
2011-06-16 10:25:00,33.47,33.48,33.22,33.26,98000.0,21.9389,21.9454,21.775,21.8012,98000.0
2011-06-16 10:30:00,33.27,33.32,33.2,33.31,78900.0,21.8078,21.8406,21.7619,21.834,78900.0
2011-06-16 10:35:00,33.31,33.35,33.29,33.34,40300.0,21.834,21.8602,21.8209,21.8537,40300.0
2011-06-16 10:40:00,33.36,33.43,33.36,33.43,42400.0,21.8668,21.9127,21.8668,21.9127,42400.0
2011-06-16 10:45:00,33.43,33.43,33.32,33.35,39100.0,21.9127,21.9127,21.8406,21.8602,39100.0
2011-06-16 10:50:00,33.34,33.34,33.29,33.29,59000.0,21.8537,21.8537,21.8209,21.8209,59000.0
2011-06-16 10:55:00,33.29,33.38,33.29,33.37,56500.0,21.8209,21.8799,21.8209,21.8733,56500.0
2011-06-16 11:00:00,33.38,33.38,33.21,33.22,81300.0,21.8799,21.8799,21.7685,21.775,81300.0
2011-06-16 11:05:00,33.21,33.22,33.09,33.11,64300.0,21.7685,21.775,21.6898,21.7029,64300.0
2011-06-16 11:10:00,33.1,33.1,32.97,33.09,57500.0,21.6964,21.6964,21.6111,21.6898,57500.0
2011-06-16 11:15:00,33.09,33.2,33.06,33.2,75000.0,21.6898,21.7619,21.6701,21.7619,75000.0
2011-06-16 11:20:00,33.21,33.26,33.09,33.09,74900.0,21.7685,21.8012,21.6898,21.6898,74900.0
2011-06-16 11:25:00,33.11,33.19,33.09,33.15,67600.0,21.7029,21.7553,21.6898,21.7291,67600.0
2011-06-16 11:30:00,33.16,33.22,33.12,33.15,59800.0,21.7357,21.775,21.7095,21.7291,59800.0
2011-06-16 11:35:00,33.15,33.16,33.13,33.14,35700.0,21.7291,21.7357,21.716,21.7226,35700.0
2011-06-16 11:40:00,33.14,33.17,33.12,33.13,37800.0,21.7226,21.7422,21.7095,21.716,37800.0
2011-06-16 11:45:00,33.12,33.21,33.12,33.15,56600.0,21.7095,21.7685,21.7095,21.7291,56600.0
2011-06-16 11:50:00,33.15,33.18,33.14,33.15,22900.0,21.7291,21.7488,21.7226,21.7291,22900.0
2011-06-16 11:55:00,33.16,33.16,33.11,33.15,59700.0,21.7357,21.7357,21.7029,21.7291,59700.0
2011-06-16 12:00:00,33.15,33.25,33.15,33.22,31800.0,21.7291,21.7947,21.7291,21.775,31800.0
2011-06-16 12:05:00,33.22,33.23,33.15,33.17,18700.0,21.775,21.7816,21.7291,21.7422,18700.0
2011-06-16 12:10:00,33.16,33.17,33.13,33.13,38300.0,21.7357,21.7422,21.716,21.716,38300.0
2011-06-16 12:15:00,33.14,33.2,33.12,33.19,29500.0,21.7226,21.7619,21.7095,21.7553,29500.0
2011-06-16 12:20:00,33.19,33.27,33.19,33.19,39800.0,21.7553,21.8078,21.7553,21.7553,39800.0
2011-06-16 12:25:00,33.19,33.28,33.19,33.28,16400.0,21.7553,21.8143,21.7553,21.8143,16400.0
2011-06-16 12:30:00,33.28,33.31,33.23,33.23,17900.0,21.8143,21.834,21.7816,21.7816,17900.0
2011-06-16 12:35:00,33.23,33.23,33.12,33.14,32400.0,21.7816,21.7816,21.7095,21.7226,32400.0
2011-06-16 12:40:00,33.13,33.16,33.12,33.16,16900.0,21.716,21.7357,21.7095,21.7357,16900.0
2011-06-16 12:45:00,33.15,33.18,33.13,33.18,24000.0,21.7291,21.7488,21.716,21.7488,24000.0
2011-06-16 12:50:00,33.17,33.19,33.13,33.14,21600.0,21.7422,21.7553,21.716,21.7226,21600.0
2011-06-16 12:55:00,33.13,33.13,33.01,33.01,17100.0,21.716,21.716,21.6374,21.6374,17100.0
2011-06-16 13:00:00,33.02,33.05,32.98,33.02,73300.0,21.6439,21.6636,21.6177,21.6439,73300.0
2011-06-16 13:05:00,33.02,33.06,33.0,33.06,35600.0,21.6439,21.6701,21.6308,21.6701,35600.0
2011-06-16 13:10:00,33.06,33.09,33.03,33.06,36400.0,21.6701,21.6898,21.6505,21.6701,36400.0
2011-06-16 13:15:00,33.05,33.09,33.01,33.06,35400.0,21.6636,21.6898,21.6374,21.6701,35400.0
2011-06-16 13:20:00,33.07,33.07,32.98,33.06,49700.0,21.6767,21.6767,21.6177,21.6701,49700.0
2011-06-16 13:25:00,33.06,33.06,32.93,32.93,135300.0,21.6701,21.6701,21.5849,21.5849,135300.0
2011-06-16 13:30:00,32.93,32.94,32.81,32.84,53400.0,21.5849,21.5915,21.5063,21.5259,53400.0
2011-06-16 13:35:00,32.85,32.85,32.8,32.8,23100.0,21.5325,21.5325,21.4997,21.4997,23100.0
2011-06-16 13:40:00,32.8,32.85,32.75,32.78,45200.0,21.4997,21.5325,21.4669,21.4866,45200.0
2011-06-16 13:45:00,32.78,32.78,32.69,32.71,26400.0,21.4866,21.4866,21.4276,21.4407,26400.0
2011-06-16 13:50:00,32.72,32.74,32.64,32.65,42500.0,21.4473,21.4604,21.3948,21.4014,42500.0
2011-06-16 13:55:00,32.65,32.72,32.63,32.71,66400.0,21.4014,21.4473,21.3883,21.4407,66400.0
2011-06-16 14:00:00,32.7,32.78,32.7,32.77,27500.0,21.4342,21.4866,21.4342,21.48,27500.0
2011-06-16 14:05:00,32.77,32.83,32.74,32.82,58500.0,21.48,21.5194,21.4604,21.5128,58500.0
2011-06-16 14:10:00,32.81,32.82,32.76,32.76,34400.0,21.5063,21.5128,21.4735,21.4735,34400.0
2011-06-16 14:15:00,32.76,32.85,32.74,32.83,51100.0,21.4735,21.5325,21.4604,21.5194,51100.0
2011-06-16 14:20:00,32.82,32.84,32.8,32.8,69000.0,21.5128,21.5259,21.4997,21.4997,69000.0
2011-06-16 14:25:00,32.8,32.87,32.8,32.87,28100.0,21.4997,21.5456,21.4997,21.5456,28100.0
2011-06-16 14:30:00,32.87,32.88,32.82,32.82,30900.0,21.5456,21.5521,21.5128,21.5128,30900.0
2011-06-16 14:35:00,32.82,32.83,32.79,32.8,32300.0,21.5128,21.5194,21.4932,21.4997,32300.0
2011-06-16 14:40:00,32.8,32.9,32.8,32.84,89100.0,21.4997,21.5653,21.4997,21.5259,89100.0
2011-06-16 14:45:00,32.83,32.86,32.79,32.79,27600.0,21.5194,21.539,21.4932,21.4932,27600.0
2011-06-16 14:50:00,32.78,32.87,32.77,32.83,30500.0,21.4866,21.5456,21.48,21.5194,30500.0
2011-06-16 14:55:00,32.83,32.9,32.83,32.85,34400.0,21.5194,21.5653,21.5194,21.5325,34400.0
2011-06-16 15:00:00,32.85,32.88,32.83,32.88,73600.0,21.5325,21.5521,21.5194,21.5521,73600.0
2011-06-16 15:05:00,32.87,32.98,32.87,32.97,33400.0,21.5456,21.6177,21.5456,21.6111,33400.0
2011-06-16 15:10:00,32.98,33.0,32.95,33.0,43700.0,21.6177,21.6308,21.598,21.6308,43700.0
2011-06-16 15:15:00,33.0,33.0,32.94,32.98,28000.0,21.6308,21.6308,21.5915,21.6177,28000.0
2011-06-16 15:20:00,32.98,33.02,32.98,33.02,57800.0,21.6177,21.6439,21.6177,21.6439,57800.0
2011-06-16 15:25:00,33.02,33.03,32.97,32.97,98600.0,21.6439,21.6505,21.6111,21.6111,98600.0
2011-06-16 15:30:00,32.96,33.08,32.96,33.07,78300.0,21.6046,21.6832,21.6046,21.6767,78300.0
2011-06-16 15:35:00,33.07,33.19,33.07,33.15,84400.0,21.6767,21.7553,21.6767,21.7291,84400.0
2011-06-16 15:40:00,33.16,33.19,33.11,33.14,101600.0,21.7357,21.7553,21.7029,21.7226,101600.0
2011-06-16 15:45:00,33.14,33.19,33.1,33.18,104000.0,21.7226,21.7553,21.6964,21.7488,104000.0
2011-06-16 15:50:00,33.18,33.26,33.17,33.26,139500.0,21.7488,21.8012,21.7422,21.8012,139500.0
2011-06-16 15:55:00,33.26,33.26,33.17,33.18,202200.0,21.8012,21.8012,21.7422,21.7488,202200.0
2011-06-17 09:30:00,33.5,33.69,33.24,33.28,380100.0,21.9585,22.0831,21.7881,21.8143,380100.0
2011-06-17 09:35:00,33.28,33.35,33.12,33.16,37100.0,21.8143,21.8602,21.7095,21.7357,37100.0
2011-06-17 09:40:00,33.13,33.24,33.06,33.2,29900.0,21.716,21.7881,21.6701,21.7619,29900.0
2011-06-17 09:45:00,33.21,33.34,33.2,33.34,32100.0,21.7685,21.8537,21.7619,21.8537,32100.0
2011-06-17 09:50:00,33.33,33.38,33.29,33.34,27200.0,21.8471,21.8799,21.8209,21.8537,27200.0
2011-06-17 09:55:00,33.34,33.51,33.34,33.5,38700.0,21.8537,21.9651,21.8537,21.9585,38700.0
2011-06-17 10:00:00,33.51,33.59,33.49,33.49,32100.0,21.9651,22.0175,21.952,21.952,32100.0
2011-06-17 10:05:00,33.49,33.49,33.42,33.47,26200.0,21.952,21.952,21.9061,21.9389,26200.0
2011-06-17 10:10:00,33.48,33.6,33.48,33.58,64100.0,21.9454,22.0241,21.9454,22.011,64100.0
2011-06-17 10:15:00,33.58,33.65,33.56,33.61,94600.0,22.011,22.0569,21.9979,22.0306,94600.0
2011-06-17 10:20:00,33.61,33.62,33.49,33.51,49200.0,22.0306,22.0372,21.952,21.9651,49200.0
2011-06-17 10:25:00,33.5,33.61,33.47,33.58,47400.0,21.9585,22.0306,21.9389,22.011,47400.0
2011-06-17 10:30:00,33.58,33.64,33.55,33.55,38700.0,22.011,22.0503,21.9913,21.9913,38700.0
2011-06-17 10:35:00,33.55,33.65,33.53,33.63,48200.0,21.9913,22.0569,21.9782,22.0438,48200.0
2011-06-17 10:40:00,33.64,33.72,33.63,33.72,42400.0,22.0503,22.1028,22.0438,22.1028,42400.0
2011-06-17 10:45:00,33.72,33.77,33.71,33.76,58100.0,22.1028,22.1355,22.0962,22.129,58100.0
2011-06-17 10:50:00,33.76,33.78,33.74,33.76,23400.0,22.129,22.1421,22.1159,22.129,23400.0
2011-06-17 10:55:00,33.75,33.78,33.75,33.76,20400.0,22.1224,22.1421,22.1224,22.129,20400.0
2011-06-17 11:00:00,33.75,33.76,33.62,33.62,65000.0,22.1224,22.129,22.0372,22.0372,65000.0
2011-06-17 11:05:00,33.61,33.63,33.56,33.6,68100.0,22.0306,22.0438,21.9979,22.0241,68100.0
2011-06-17 11:10:00,33.62,33.73,33.61,33.72,30600.0,22.0372,22.1093,22.0306,22.1028,30600.0
2011-06-17 11:15:00,33.72,33.73,33.7,33.73,10000.0,22.1028,22.1093,22.0896,22.1093,10000.0
2011-06-17 11:20:00,33.74,33.74,33.68,33.69,22100.0,22.1159,22.1159,22.0765,22.0831,22100.0
2011-06-17 11:25:00,33.69,33.73,33.66,33.73,18600.0,22.0831,22.1093,22.0634,22.1093,18600.0
2011-06-17 11:30:00,33.73,33.75,33.64,33.64,20200.0,22.1093,22.1224,22.0503,22.0503,20200.0
2011-06-17 11:35:00,33.64,33.65,33.59,33.59,13400.0,22.0503,22.0569,22.0175,22.0175,13400.0
2011-06-17 11:40:00,33.58,33.62,33.58,33.62,28600.0,22.011,22.0372,22.011,22.0372,28600.0
2011-06-17 11:45:00,33.61,33.62,33.61,33.62,15200.0,22.0306,22.0372,22.0306,22.0372,15200.0
2011-06-17 11:50:00,33.62,33.65,33.61,33.64,49700.0,22.0372,22.0569,22.0306,22.0503,49700.0
2011-06-17 11:55:00,33.64,33.66,33.63,33.66,24900.0,22.0503,22.0634,22.0438,22.0634,24900.0
2011-06-17 12:00:00,33.66,33.68,33.59,33.61,69300.0,22.0634,22.0765,22.0175,22.0306,69300.0
2011-06-17 12:05:00,33.61,33.65,33.6,33.65,45100.0,22.0306,22.0569,22.0241,22.0569,45100.0
2011-06-17 12:10:00,33.65,33.65,33.63,33.64,16600.0,22.0569,22.0569,22.0438,22.0503,16600.0
2011-06-17 12:15:00,33.63,33.63,33.54,33.54,10400.0,22.0438,22.0438,21.9848,21.9848,10400.0
2011-06-17 12:20:00,33.54,33.56,33.5,33.52,17400.0,21.9848,21.9979,21.9585,21.9717,17400.0
2011-06-17 12:25:00,33.54,33.65,33.53,33.65,40100.0,21.9848,22.0569,21.9782,22.0569,40100.0
2011-06-17 12:30:00,33.64,33.67,33.63,33.64,49400.0,22.0503,22.07,22.0438,22.0503,49400.0
2011-06-17 12:35:00,33.64,33.75,33.61,33.75,69400.0,22.0503,22.1224,22.0306,22.1224,69400.0
2011-06-17 12:40:00,33.74,33.76,33.69,33.69,54800.0,22.1159,22.129,22.0831,22.0831,54800.0
2011-06-17 12:45:00,33.68,33.7,33.66,33.68,42000.0,22.0765,22.0896,22.0634,22.0765,42000.0
2011-06-17 12:50:00,33.69,33.71,33.64,33.65,48300.0,22.0831,22.0962,22.0503,22.0569,48300.0
2011-06-17 12:55:00,33.65,33.71,33.65,33.71,16500.0,22.0569,22.0962,22.0569,22.0962,16500.0
2011-06-17 13:00:00,33.7,33.72,33.67,33.67,35300.0,22.0896,22.1028,22.07,22.07,35300.0
2011-06-17 13:05:00,33.67,33.68,33.61,33.67,42300.0,22.07,22.0765,22.0306,22.07,42300.0
2011-06-17 13:10:00,33.68,33.68,33.63,33.63,10100.0,22.0765,22.0765,22.0438,22.0438,10100.0
2011-06-17 13:15:00,33.62,33.63,33.58,33.58,32000.0,22.0372,22.0438,22.011,22.011,32000.0
2011-06-17 13:20:00,33.59,33.63,33.57,33.62,19800.0,22.0175,22.0438,22.0044,22.0372,19800.0
2011-06-17 13:25:00,33.61,33.66,33.58,33.66,12600.0,22.0306,22.0634,22.011,22.0634,12600.0
2011-06-17 13:30:00,33.66,33.71,33.66,33.69,24000.0,22.0634,22.0962,22.0634,22.0831,24000.0
2011-06-17 13:35:00,33.69,33.72,33.68,33.72,22600.0,22.0831,22.1028,22.0765,22.1028,22600.0
2011-06-17 13:40:00,33.72,33.73,33.7,33.7,15300.0,22.1028,22.1093,22.0896,22.0896,15300.0
2011-06-17 13:45:00,33.7,33.73,33.69,33.72,43700.0,22.0896,22.1093,22.0831,22.1028,43700.0
2011-06-17 13:50:00,33.72,33.74,33.7,33.73,45500.0,22.1028,22.1159,22.0896,22.1093,45500.0
2011-06-17 13:55:00,33.72,33.74,33.68,33.71,39300.0,22.1028,22.1159,22.0765,22.0962,39300.0
2011-06-17 14:00:00,33.71,33.72,33.64,33.65,35200.0,22.0962,22.1028,22.0503,22.0569,35200.0
2011-06-17 14:05:00,33.65,33.66,33.59,33.59,35800.0,22.0569,22.0634,22.0175,22.0175,35800.0
2011-06-17 14:10:00,33.6,33.6,33.56,33.58,11100.0,22.0241,22.0241,21.9979,22.011,11100.0
2011-06-17 14:15:00,33.57,33.7,33.57,33.67,36700.0,22.0044,22.0896,22.0044,22.07,36700.0
2011-06-17 14:20:00,33.67,33.72,33.67,33.67,27400.0,22.07,22.1028,22.07,22.07,27400.0
2011-06-17 14:25:00,33.67,33.69,33.65,33.67,34900.0,22.07,22.0831,22.0569,22.07,34900.0
2011-06-17 14:30:00,33.67,33.68,33.58,33.6,44500.0,22.07,22.0765,22.011,22.0241,44500.0
2011-06-17 14:35:00,33.6,33.62,33.57,33.61,38100.0,22.0241,22.0372,22.0044,22.0306,38100.0
2011-06-17 14:40:00,33.61,33.61,33.57,33.57,28500.0,22.0306,22.0306,22.0044,22.0044,28500.0
2011-06-17 14:45:00,33.57,33.66,33.56,33.61,50500.0,22.0044,22.0634,21.9979,22.0306,50500.0
2011-06-17 14:50:00,33.61,33.65,33.59,33.6,37700.0,22.0306,22.0569,22.0175,22.0241,37700.0
2011-06-17 14:55:00,33.59,33.62,33.58,33.59,33000.0,22.0175,22.0372,22.011,22.0175,33000.0
2011-06-17 15:00:00,33.59,33.63,33.59,33.6,26700.0,22.0175,22.0438,22.0175,22.0241,26700.0
2011-06-17 15:05:00,33.6,33.65,33.6,33.63,44200.0,22.0241,22.0569,22.0241,22.0438,44200.0
2011-06-17 15:10:00,33.62,33.66,33.6,33.63,77100.0,22.0372,22.0634,22.0241,22.0438,77100.0
2011-06-17 15:15:00,33.63,33.64,33.49,33.57,118400.0,22.0438,22.0503,21.952,22.0044,118400.0
2011-06-17 15:20:00,33.57,33.6,33.56,33.58,47700.0,22.0044,22.0241,21.9979,22.011,47700.0
2011-06-17 15:25:00,33.58,33.64,33.55,33.6,50000.0,22.011,22.0503,21.9913,22.0241,50000.0
2011-06-17 15:30:00,33.61,33.62,33.59,33.6,44600.0,22.0306,22.0372,22.0175,22.0241,44600.0
2011-06-17 15:35:00,33.6,33.68,33.58,33.65,58700.0,22.0241,22.0765,22.011,22.0569,58700.0
2011-06-17 15:40:00,33.65,33.68,33.62,33.67,53000.0,22.0569,22.0765,22.0372,22.07,53000.0
2011-06-17 15:45:00,33.68,33.76,33.68,33.74,152000.0,22.0765,22.129,22.0765,22.1159,152000.0
2011-06-17 15:50:00,33.75,33.76,33.67,33.76,113800.0,22.1224,22.129,22.07,22.129,113800.0
2011-06-17 15:55:00,33.75,33.76,33.65,33.71,252900.0,22.1224,22.129,22.0569,22.0962,252900.0
2011-06-20 09:30:00,33.48,33.6,33.43,33.58,56600.0,21.9454,22.0241,21.9127,22.011,56600.0
2011-06-20 09:35:00,33.59,33.61,33.56,33.59,26200.0,22.0175,22.0306,21.9979,22.0175,26200.0
2011-06-20 09:40:00,33.58,33.7,33.58,33.66,22200.0,22.011,22.0896,22.011,22.0634,22200.0
2011-06-20 09:45:00,33.66,33.72,33.65,33.71,17700.0,22.0634,22.1028,22.0569,22.0962,17700.0
2011-06-20 09:50:00,33.72,33.81,33.7,33.79,94700.0,22.1028,22.1617,22.0896,22.1486,94700.0
2011-06-20 09:55:00,33.79,33.85,33.79,33.8,12000.0,22.1486,22.188,22.1486,22.1552,12000.0
2011-06-20 10:00:00,33.81,33.85,33.68,33.7,27500.0,22.1617,22.188,22.0765,22.0896,27500.0
2011-06-20 10:05:00,33.71,33.76,33.71,33.73,73300.0,22.0962,22.129,22.0962,22.1093,73300.0
2011-06-20 10:10:00,33.72,33.76,33.71,33.74,43100.0,22.1028,22.129,22.0962,22.1159,43100.0
2011-06-20 10:15:00,33.74,33.84,33.73,33.84,16100.0,22.1159,22.1814,22.1093,22.1814,16100.0
2011-06-20 10:20:00,33.84,33.86,33.8,33.82,17500.0,22.1814,22.1945,22.1552,22.1683,17500.0
2011-06-20 10:25:00,33.81,33.92,33.79,33.91,16400.0,22.1617,22.2338,22.1486,22.2273,16400.0
2011-06-20 10:30:00,33.9,34.01,33.9,33.99,30000.0,22.2207,22.2928,22.2207,22.2797,30000.0
2011-06-20 10:35:00,33.99,34.0,33.95,33.99,12200.0,22.2797,22.2863,22.2535,22.2797,12200.0
2011-06-20 10:40:00,33.98,34.04,33.98,33.99,43400.0,22.2732,22.3125,22.2732,22.2797,43400.0
2011-06-20 10:45:00,34.0,34.01,33.93,33.94,22300.0,22.2863,22.2928,22.2404,22.247,22300.0
2011-06-20 10:50:00,33.94,33.95,33.9,33.91,8700.0,22.247,22.2535,22.2207,22.2273,8700.0
2011-06-20 10:55:00,33.92,33.93,33.86,33.86,22500.0,22.2338,22.2404,22.1945,22.1945,22500.0
2011-06-20 11:00:00,33.86,33.9,33.86,33.9,38500.0,22.1945,22.2207,22.1945,22.2207,38500.0
2011-06-20 11:05:00,33.89,33.92,33.87,33.88,14100.0,22.2142,22.2338,22.2011,22.2076,14100.0
2011-06-20 11:10:00,33.87,33.96,33.87,33.95,9600.0,22.2011,22.2601,22.2011,22.2535,9600.0
2011-06-20 11:15:00,33.95,33.99,33.91,33.99,12300.0,22.2535,22.2797,22.2273,22.2797,12300.0
2011-06-20 11:20:00,34.0,34.01,33.96,33.98,48400.0,22.2863,22.2928,22.2601,22.2732,48400.0
2011-06-20 11:25:00,33.98,33.99,33.95,33.98,25200.0,22.2732,22.2797,22.2535,22.2732,25200.0
2011-06-20 11:30:00,33.98,34.0,33.97,33.98,35800.0,22.2732,22.2863,22.2666,22.2732,35800.0
2011-06-20 11:35:00,33.98,33.99,33.97,33.99,5100.0,22.2732,22.2797,22.2666,22.2797,5100.0
2011-06-20 11:40:00,33.99,34.0,33.95,33.99,37600.0,22.2797,22.2863,22.2535,22.2797,37600.0
2011-06-20 11:45:00,33.99,33.99,33.96,33.98,16900.0,22.2797,22.2797,22.2601,22.2732,16900.0
2011-06-20 11:50:00,33.99,34.0,33.93,33.93,11800.0,22.2797,22.2863,22.2404,22.2404,11800.0
2011-06-20 11:55:00,33.93,34.01,33.93,34.0,22900.0,22.2404,22.2928,22.2404,22.2863,22900.0
2011-06-20 12:00:00,34.0,34.01,33.91,33.91,38300.0,22.2863,22.2928,22.2273,22.2273,38300.0
2011-06-20 12:05:00,33.93,33.93,33.89,33.9,26300.0,22.2404,22.2404,22.2142,22.2207,26300.0
2011-06-20 12:10:00,33.89,33.91,33.86,33.88,66000.0,22.2142,22.2273,22.1945,22.2076,66000.0
2011-06-20 12:15:00,33.89,33.96,33.89,33.95,6200.0,22.2142,22.2601,22.2142,22.2535,6200.0
2011-06-20 12:20:00,33.95,33.95,33.9,33.93,10300.0,22.2535,22.2535,22.2207,22.2404,10300.0
2011-06-20 12:25:00,33.93,34.01,33.93,33.97,24600.0,22.2404,22.2928,22.2404,22.2666,24600.0
2011-06-20 12:30:00,33.97,33.97,33.96,33.97,8200.0,22.2666,22.2666,22.2601,22.2666,8200.0
2011-06-20 12:35:00,33.98,34.0,33.97,33.98,9600.0,22.2732,22.2863,22.2666,22.2732,9600.0
2011-06-20 12:40:00,33.97,33.97,33.95,33.96,7400.0,22.2666,22.2666,22.2535,22.2601,7400.0
2011-06-20 12:45:00,33.95,33.97,33.95,33.97,31100.0,22.2535,22.2666,22.2535,22.2666,31100.0
2011-06-20 12:50:00,33.96,33.97,33.93,33.95,105200.0,22.2601,22.2666,22.2404,22.2535,105200.0
2011-06-20 12:55:00,33.95,33.96,33.9,33.92,30600.0,22.2535,22.2601,22.2207,22.2338,30600.0
2011-06-20 13:00:00,33.92,33.96,33.92,33.92,85100.0,22.2338,22.2601,22.2338,22.2338,85100.0
2011-06-20 13:05:00,33.91,33.96,33.87,33.96,51600.0,22.2273,22.2601,22.2011,22.2601,51600.0
2011-06-20 13:10:00,33.97,33.97,33.94,33.95,12900.0,22.2666,22.2666,22.247,22.2535,12900.0
2011-06-20 13:15:00,33.95,33.96,33.94,33.96,15200.0,22.2535,22.2601,22.247,22.2601,15200.0
2011-06-20 13:20:00,33.97,33.98,33.96,33.98,30500.0,22.2666,22.2732,22.2601,22.2732,30500.0
2011-06-20 13:25:00,33.99,34.0,33.97,33.98,21100.0,22.2797,22.2863,22.2666,22.2732,21100.0
2011-06-20 13:30:00,33.97,34.01,33.97,34.0,34200.0,22.2666,22.2928,22.2666,22.2863,34200.0
2011-06-20 13:35:00,34.0,34.0,33.96,33.98,11500.0,22.2863,22.2863,22.2601,22.2732,11500.0
2011-06-20 13:40:00,33.97,33.99,33.96,33.98,19900.0,22.2666,22.2797,22.2601,22.2732,19900.0
2011-06-20 13:45:00,33.98,33.99,33.91,33.92,29500.0,22.2732,22.2797,22.2273,22.2338,29500.0
2011-06-20 13:50:00,33.92,33.94,33.91,33.93,14500.0,22.2338,22.247,22.2273,22.2404,14500.0
2011-06-20 13:55:00,33.93,33.95,33.91,33.93,25900.0,22.2404,22.2535,22.2273,22.2404,25900.0
2011-06-20 14:00:00,33.92,33.96,33.92,33.95,38900.0,22.2338,22.2601,22.2338,22.2535,38900.0
2011-06-20 14:05:00,33.96,33.99,33.95,33.96,46000.0,22.2601,22.2797,22.2535,22.2601,46000.0
2011-06-20 14:10:00,33.96,33.98,33.95,33.97,11200.0,22.2601,22.2732,22.2535,22.2666,11200.0
2011-06-20 14:15:00,33.97,34.0,33.96,33.99,13000.0,22.2666,22.2863,22.2601,22.2797,13000.0
2011-06-20 14:20:00,33.99,34.01,33.96,33.97,13400.0,22.2797,22.2928,22.2601,22.2666,13400.0
2011-06-20 14:25:00,33.97,33.97,33.9,33.96,18600.0,22.2666,22.2666,22.2207,22.2601,18600.0
2011-06-20 14:30:00,33.96,34.01,33.96,34.0,38500.0,22.2601,22.2928,22.2601,22.2863,38500.0
2011-06-20 14:35:00,33.99,34.01,33.99,34.0,35000.0,22.2797,22.2928,22.2797,22.2863,35000.0
2011-06-20 14:40:00,33.99,34.0,33.98,33.99,24900.0,22.2797,22.2863,22.2732,22.2797,24900.0
2011-06-20 14:45:00,34.0,34.01,33.94,33.95,46800.0,22.2863,22.2928,22.247,22.2535,46800.0
2011-06-20 14:50:00,33.96,33.99,33.93,33.95,15800.0,22.2601,22.2797,22.2404,22.2535,15800.0
2011-06-20 14:55:00,33.95,34.0,33.95,33.99,20800.0,22.2535,22.2863,22.2535,22.2797,20800.0
2011-06-20 15:00:00,33.99,33.99,33.96,33.97,24200.0,22.2797,22.2797,22.2601,22.2666,24200.0
2011-06-20 15:05:00,33.98,34.0,33.97,33.99,50600.0,22.2732,22.2863,22.2666,22.2797,50600.0
2011-06-20 15:10:00,33.99,34.0,33.96,33.98,41000.0,22.2797,22.2863,22.2601,22.2732,41000.0
2011-06-20 15:15:00,33.98,34.0,33.98,34.0,84000.0,22.2732,22.2863,22.2732,22.2863,84000.0
2011-06-20 15:20:00,34.0,34.02,33.97,34.0,122300.0,22.2863,22.2994,22.2666,22.2863,122300.0
2011-06-20 15:25:00,34.0,34.02,33.97,34.02,117700.0,22.2863,22.2994,22.2666,22.2994,117700.0
2011-06-20 15:30:00,34.02,34.04,33.99,34.01,136900.0,22.2994,22.3125,22.2797,22.2928,136900.0
2011-06-20 15:35:00,34.02,34.09,34.02,34.06,56100.0,22.2994,22.3453,22.2994,22.3256,56100.0
2011-06-20 15:40:00,34.05,34.07,34.0,34.0,63100.0,22.3191,22.3322,22.2863,22.2863,63100.0
2011-06-20 15:45:00,34.01,34.08,34.01,34.04,199900.0,22.2928,22.3387,22.2928,22.3125,199900.0
2011-06-20 15:50:00,34.03,34.04,33.98,34.01,160400.0,22.3059,22.3125,22.2732,22.2928,160400.0
2011-06-20 15:55:00,34.01,34.09,34.01,34.05,333100.0,22.2928,22.3453,22.2928,22.3191,333100.0
2011-06-21 09:30:00,34.66,34.9,34.6,34.68,107100.0,22.7189,22.8762,22.6796,22.732,107100.0
2011-06-21 09:35:00,34.66,34.71,34.46,34.6,101600.0,22.7189,22.7517,22.5878,22.6796,101600.0
2011-06-21 09:40:00,34.59,34.64,34.52,34.59,41500.0,22.673,22.7058,22.6271,22.673,41500.0
2011-06-21 09:45:00,34.59,34.59,34.49,34.5,34200.0,22.673,22.673,22.6075,22.614,34200.0
2011-06-21 09:50:00,34.5,34.52,34.5,34.51,12000.0,22.614,22.6271,22.614,22.6206,12000.0
2011-06-21 09:55:00,34.52,34.53,34.42,34.5,66900.0,22.6271,22.6337,22.5616,22.614,66900.0
2011-06-21 10:00:00,34.5,34.69,34.5,34.69,81400.0,22.614,22.7386,22.614,22.7386,81400.0
2011-06-21 10:05:00,34.69,34.72,34.59,34.6,27000.0,22.7386,22.7582,22.673,22.6796,27000.0
2011-06-21 10:10:00,34.6,34.64,34.56,34.59,85800.0,22.6796,22.7058,22.6534,22.673,85800.0
2011-06-21 10:15:00,34.6,34.68,34.59,34.6,45400.0,22.6796,22.732,22.673,22.6796,45400.0
2011-06-21 10:20:00,34.61,34.66,34.6,34.65,23700.0,22.6861,22.7189,22.6796,22.7123,23700.0
2011-06-21 10:25:00,34.64,34.66,34.6,34.64,14300.0,22.7058,22.7189,22.6796,22.7058,14300.0
2011-06-21 10:30:00,34.64,34.67,34.63,34.63,72700.0,22.7058,22.7255,22.6992,22.6992,72700.0
2011-06-21 10:35:00,34.63,34.63,34.58,34.62,30700.0,22.6992,22.6992,22.6665,22.6927,30700.0
2011-06-21 10:40:00,34.62,34.69,34.62,34.68,48300.0,22.6927,22.7386,22.6927,22.732,48300.0
2011-06-21 10:45:00,34.68,34.68,34.55,34.56,33200.0,22.732,22.732,22.6468,22.6534,33200.0
2011-06-21 10:50:00,34.55,34.57,34.54,34.57,14900.0,22.6468,22.6599,22.6402,22.6599,14900.0
2011-06-21 10:55:00,34.57,34.57,34.53,34.57,19500.0,22.6599,22.6599,22.6337,22.6599,19500.0
2011-06-21 11:00:00,34.57,34.68,34.57,34.62,47200.0,22.6599,22.732,22.6599,22.6927,47200.0
2011-06-21 11:05:00,34.62,34.67,34.62,34.66,135800.0,22.6927,22.7255,22.6927,22.7189,135800.0
2011-06-21 11:10:00,34.65,34.66,34.57,34.59,23900.0,22.7123,22.7189,22.6599,22.673,23900.0
2011-06-21 11:15:00,34.59,34.65,34.58,34.62,52400.0,22.673,22.7123,22.6665,22.6927,52400.0
2011-06-21 11:20:00,34.62,34.64,34.59,34.64,76500.0,22.6927,22.7058,22.673,22.7058,76500.0
2011-06-21 11:25:00,34.63,34.67,34.62,34.63,90600.0,22.6992,22.7255,22.6927,22.6992,90600.0
2011-06-21 11:30:00,34.64,34.67,34.63,34.65,58700.0,22.7058,22.7255,22.6992,22.7123,58700.0
2011-06-21 11:35:00,34.65,34.7,34.63,34.68,79300.0,22.7123,22.7451,22.6992,22.732,79300.0
2011-06-21 11:40:00,34.67,34.67,34.6,34.6,25800.0,22.7255,22.7255,22.6796,22.6796,25800.0
2011-06-21 11:45:00,34.6,34.63,34.58,34.6,34000.0,22.6796,22.6992,22.6665,22.6796,34000.0
2011-06-21 11:50:00,34.61,34.61,34.57,34.6,12700.0,22.6861,22.6861,22.6599,22.6796,12700.0
2011-06-21 11:55:00,34.6,34.63,34.58,34.61,13500.0,22.6796,22.6992,22.6665,22.6861,13500.0
2011-06-21 12:00:00,34.61,34.62,34.51,34.51,13900.0,22.6861,22.6927,22.6206,22.6206,13900.0
2011-06-21 12:05:00,34.51,34.51,34.48,34.49,17600.0,22.6206,22.6206,22.6009,22.6075,17600.0
2011-06-21 12:10:00,34.48,34.49,34.41,34.42,39800.0,22.6009,22.6075,22.555,22.5616,39800.0
2011-06-21 12:15:00,34.42,34.44,34.33,34.33,35300.0,22.5616,22.5747,22.5026,22.5026,35300.0
2011-06-21 12:20:00,34.34,34.37,34.29,34.3,35400.0,22.5091,22.5288,22.4764,22.4829,35400.0
2011-06-21 12:25:00,34.3,34.3,34.2,34.21,31600.0,22.4829,22.4829,22.4174,22.4239,31600.0
2011-06-21 12:30:00,34.21,34.23,34.16,34.16,57800.0,22.4239,22.437,22.3912,22.3912,57800.0
2011-06-21 12:35:00,34.16,34.17,34.06,34.12,84100.0,22.3912,22.3977,22.3256,22.3649,84100.0
2011-06-21 12:40:00,34.13,34.25,34.13,34.25,21600.0,22.3715,22.4502,22.3715,22.4502,21600.0
2011-06-21 12:45:00,34.24,34.27,34.14,34.27,35000.0,22.4436,22.4633,22.3781,22.4633,35000.0
2011-06-21 12:50:00,34.27,34.37,34.26,34.36,23200.0,22.4633,22.5288,22.4567,22.5223,23200.0
2011-06-21 12:55:00,34.35,34.39,34.31,34.39,27300.0,22.5157,22.5419,22.4895,22.5419,27300.0
2011-06-21 13:00:00,34.38,34.4,34.33,34.34,37500.0,22.5354,22.5485,22.5026,22.5091,37500.0
2011-06-21 13:05:00,34.34,34.34,34.3,34.31,16700.0,22.5091,22.5091,22.4829,22.4895,16700.0
2011-06-21 13:10:00,34.31,34.33,34.27,34.27,32200.0,22.4895,22.5026,22.4633,22.4633,32200.0
2011-06-21 13:15:00,34.27,34.27,34.18,34.18,82800.0,22.4633,22.4633,22.4043,22.4043,82800.0
2011-06-21 13:20:00,34.19,34.23,34.16,34.2,43600.0,22.4108,22.437,22.3912,22.4174,43600.0
2011-06-21 13:25:00,34.2,34.21,34.18,34.2,23600.0,22.4174,22.4239,22.4043,22.4174,23600.0
2011-06-21 13:30:00,34.19,34.2,34.15,34.16,27800.0,22.4108,22.4174,22.3846,22.3912,27800.0
2011-06-21 13:35:00,34.15,34.16,34.06,34.06,33500.0,22.3846,22.3912,22.3256,22.3256,33500.0
2011-06-21 13:40:00,34.06,34.09,34.03,34.04,33500.0,22.3256,22.3453,22.3059,22.3125,33500.0
2011-06-21 13:45:00,34.04,34.14,34.03,34.14,14600.0,22.3125,22.3781,22.3059,22.3781,14600.0
2011-06-21 13:50:00,34.15,34.16,34.12,34.13,7400.0,22.3846,22.3912,22.3649,22.3715,7400.0
2011-06-21 13:55:00,34.13,34.17,34.13,34.16,11600.0,22.3715,22.3977,22.3715,22.3912,11600.0
2011-06-21 14:00:00,34.16,34.17,34.14,34.16,75900.0,22.3912,22.3977,22.3781,22.3912,75900.0
2011-06-21 14:05:00,34.17,34.2,34.14,34.15,31500.0,22.3977,22.4174,22.3781,22.3846,31500.0
2011-06-21 14:10:00,34.15,34.27,34.14,34.26,55100.0,22.3846,22.4633,22.3781,22.4567,55100.0
2011-06-21 14:15:00,34.26,34.29,34.23,34.24,25800.0,22.4567,22.4764,22.437,22.4436,25800.0
2011-06-21 14:20:00,34.24,34.31,34.24,34.29,47800.0,22.4436,22.4895,22.4436,22.4764,47800.0
2011-06-21 14:25:00,34.3,34.3,34.25,34.25,25300.0,22.4829,22.4829,22.4502,22.4502,25300.0
2011-06-21 14:30:00,34.25,34.31,34.24,34.29,46800.0,22.4502,22.4895,22.4436,22.4764,46800.0
2011-06-21 14:35:00,34.29,34.34,34.28,34.33,37200.0,22.4764,22.5091,22.4698,22.5026,37200.0
2011-06-21 14:40:00,34.34,34.34,34.32,34.34,39600.0,22.5091,22.5091,22.496,22.5091,39600.0
2011-06-21 14:45:00,34.34,34.36,34.29,34.35,32100.0,22.5091,22.5223,22.4764,22.5157,32100.0
2011-06-21 14:50:00,34.35,34.36,34.31,34.33,25800.0,22.5157,22.5223,22.4895,22.5026,25800.0
2011-06-21 14:55:00,34.33,34.35,34.32,34.35,55900.0,22.5026,22.5157,22.496,22.5157,55900.0
2011-06-21 15:00:00,34.35,34.37,34.27,34.3,57900.0,22.5157,22.5288,22.4633,22.4829,57900.0
2011-06-21 15:05:00,34.3,34.35,34.29,34.32,27300.0,22.4829,22.5157,22.4764,22.496,27300.0
2011-06-21 15:10:00,34.32,34.33,34.29,34.3,18800.0,22.496,22.5026,22.4764,22.4829,18800.0
2011-06-21 15:15:00,34.3,34.31,34.23,34.26,54500.0,22.4829,22.4895,22.437,22.4567,54500.0
2011-06-21 15:20:00,34.26,34.3,34.25,34.3,25500.0,22.4567,22.4829,22.4502,22.4829,25500.0
2011-06-21 15:25:00,34.31,34.31,34.23,34.23,41800.0,22.4895,22.4895,22.437,22.437,41800.0
2011-06-21 15:30:00,34.23,34.26,34.18,34.19,48100.0,22.437,22.4567,22.4043,22.4108,48100.0
2011-06-21 15:35:00,34.19,34.21,34.18,34.2,50200.0,22.4108,22.4239,22.4043,22.4174,50200.0
2011-06-21 15:40:00,34.19,34.2,34.1,34.16,44100.0,22.4108,22.4174,22.3518,22.3912,44100.0
2011-06-21 15:45:00,34.16,34.27,34.16,34.27,83500.0,22.3912,22.4633,22.3912,22.4633,83500.0
2011-06-21 15:50:00,34.27,34.32,34.27,34.3,77200.0,22.4633,22.496,22.4633,22.4829,77200.0
2011-06-21 15:55:00,34.3,34.3,34.22,34.26,176100.0,22.4829,22.4829,22.4305,22.4567,176100.0
2011-06-22 09:30:00,34.22,34.33,34.15,34.21,25100.0,22.4305,22.5026,22.3846,22.4239,25100.0
2011-06-22 09:35:00,34.24,34.35,34.24,34.28,35800.0,22.4436,22.5157,22.4436,22.4698,35800.0
2011-06-22 09:40:00,34.28,34.42,34.26,34.29,29800.0,22.4698,22.5616,22.4567,22.4764,29800.0
2011-06-22 09:45:00,34.29,34.43,34.29,34.39,24100.0,22.4764,22.5681,22.4764,22.5419,24100.0
2011-06-22 09:50:00,34.38,34.38,34.33,34.36,13800.0,22.5354,22.5354,22.5026,22.5223,13800.0
2011-06-22 09:55:00,34.37,34.49,34.37,34.46,12900.0,22.5288,22.6075,22.5288,22.5878,12900.0
2011-06-22 10:00:00,34.46,34.56,34.45,34.56,20700.0,22.5878,22.6534,22.5813,22.6534,20700.0
2011-06-22 10:05:00,34.56,34.62,34.55,34.6,18600.0,22.6534,22.6927,22.6468,22.6796,18600.0
2011-06-22 10:10:00,34.6,34.66,34.6,34.64,10100.0,22.6796,22.7189,22.6796,22.7058,10100.0
2011-06-22 10:15:00,34.64,34.64,34.54,34.55,23400.0,22.7058,22.7058,22.6402,22.6468,23400.0
2011-06-22 10:20:00,34.55,34.57,34.52,34.57,23400.0,22.6468,22.6599,22.6271,22.6599,23400.0
2011-06-22 10:25:00,34.57,34.58,34.49,34.5,41700.0,22.6599,22.6665,22.6075,22.614,41700.0
2011-06-22 10:30:00,34.51,34.56,34.51,34.54,24800.0,22.6206,22.6534,22.6206,22.6402,24800.0
2011-06-22 10:35:00,34.54,34.54,34.47,34.5,16700.0,22.6402,22.6402,22.5944,22.614,16700.0
2011-06-22 10:40:00,34.51,34.53,34.49,34.51,77100.0,22.6206,22.6337,22.6075,22.6206,77100.0
2011-06-22 10:45:00,34.51,34.54,34.51,34.52,31000.0,22.6206,22.6402,22.6206,22.6271,31000.0
2011-06-22 10:50:00,34.52,34.58,34.48,34.58,63000.0,22.6271,22.6665,22.6009,22.6665,63000.0
2011-06-22 10:55:00,34.58,34.58,34.54,34.56,45900.0,22.6665,22.6665,22.6402,22.6534,45900.0
2011-06-22 11:00:00,34.55,34.55,34.5,34.5,13500.0,22.6468,22.6468,22.614,22.614,13500.0
2011-06-22 11:05:00,34.5,34.51,34.4,34.42,19900.0,22.614,22.6206,22.5485,22.5616,19900.0
2011-06-22 11:10:00,34.43,34.48,34.43,34.46,30800.0,22.5681,22.6009,22.5681,22.5878,30800.0
2011-06-22 11:15:00,34.45,34.49,34.45,34.49,32700.0,22.5813,22.6075,22.5813,22.6075,32700.0
2011-06-22 11:20:00,34.49,34.54,34.46,34.5,7700.0,22.6075,22.6402,22.5878,22.614,7700.0
2011-06-22 11:25:00,34.5,34.51,34.49,34.51,7500.0,22.614,22.6206,22.6075,22.6206,7500.0
2011-06-22 11:30:00,34.5,34.52,34.48,34.49,15400.0,22.614,22.6271,22.6009,22.6075,15400.0
2011-06-22 11:35:00,34.49,34.57,34.49,34.57,17900.0,22.6075,22.6599,22.6075,22.6599,17900.0
2011-06-22 11:40:00,34.56,34.57,34.49,34.5,26200.0,22.6534,22.6599,22.6075,22.614,26200.0
2011-06-22 11:45:00,34.49,34.54,34.48,34.52,13900.0,22.6075,22.6402,22.6009,22.6271,13900.0
2011-06-22 11:50:00,34.51,34.52,34.49,34.51,34000.0,22.6206,22.6271,22.6075,22.6206,34000.0
2011-06-22 11:55:00,34.5,34.51,34.47,34.5,20600.0,22.614,22.6206,22.5944,22.614,20600.0
2011-06-22 12:00:00,34.5,34.5,34.44,34.46,19200.0,22.614,22.614,22.5747,22.5878,19200.0
2011-06-22 12:05:00,34.46,34.52,34.43,34.5,14800.0,22.5878,22.6271,22.5681,22.614,14800.0
2011-06-22 12:10:00,34.51,34.51,34.47,34.48,25300.0,22.6206,22.6206,22.5944,22.6009,25300.0
2011-06-22 12:15:00,34.48,34.51,34.44,34.45,20800.0,22.6009,22.6206,22.5747,22.5813,20800.0
2011-06-22 12:20:00,34.45,34.46,34.44,34.46,19800.0,22.5813,22.5878,22.5747,22.5878,19800.0
2011-06-22 12:25:00,34.46,34.48,34.44,34.47,35200.0,22.5878,22.6009,22.5747,22.5944,35200.0
2011-06-22 12:30:00,34.46,34.48,34.35,34.35,21700.0,22.5878,22.6009,22.5157,22.5157,21700.0
2011-06-22 12:35:00,34.35,34.35,34.26,34.3,47700.0,22.5157,22.5157,22.4567,22.4829,47700.0
2011-06-22 12:40:00,34.3,34.36,34.28,34.35,28000.0,22.4829,22.5223,22.4698,22.5157,28000.0
2011-06-22 12:45:00,34.34,34.42,34.33,34.37,32300.0,22.5091,22.5616,22.5026,22.5288,32300.0
2011-06-22 12:50:00,34.37,34.38,34.33,34.34,49400.0,22.5288,22.5354,22.5026,22.5091,49400.0
2011-06-22 12:55:00,34.34,34.37,34.3,34.36,44400.0,22.5091,22.5288,22.4829,22.5223,44400.0
2011-06-22 13:00:00,34.37,34.37,34.29,34.32,24400.0,22.5288,22.5288,22.4764,22.496,24400.0
2011-06-22 13:05:00,34.33,34.33,34.3,34.31,14000.0,22.5026,22.5026,22.4829,22.4895,14000.0
2011-06-22 13:10:00,34.31,34.33,34.28,34.31,22400.0,22.4895,22.5026,22.4698,22.4895,22400.0
2011-06-22 13:15:00,34.3,34.35,34.29,34.35,29700.0,22.4829,22.5157,22.4764,22.5157,29700.0
2011-06-22 13:20:00,34.35,34.37,34.34,34.36,100500.0,22.5157,22.5288,22.5091,22.5223,100500.0
2011-06-22 13:25:00,34.36,34.42,34.35,34.42,29000.0,22.5223,22.5616,22.5157,22.5616,29000.0
2011-06-22 13:30:00,34.42,34.45,34.41,34.45,23400.0,22.5616,22.5813,22.555,22.5813,23400.0
2011-06-22 13:35:00,34.45,34.45,34.42,34.42,13400.0,22.5813,22.5813,22.5616,22.5616,13400.0
2011-06-22 13:40:00,34.41,34.46,34.4,34.45,30200.0,22.555,22.5878,22.5485,22.5813,30200.0
2011-06-22 13:45:00,34.45,34.46,34.44,34.45,35900.0,22.5813,22.5878,22.5747,22.5813,35900.0
2011-06-22 13:50:00,34.45,34.45,34.34,34.35,42100.0,22.5813,22.5813,22.5091,22.5157,42100.0
2011-06-22 13:55:00,34.35,34.36,34.34,34.35,43100.0,22.5157,22.5223,22.5091,22.5157,43100.0
2011-06-22 14:00:00,34.35,34.41,34.34,34.35,38600.0,22.5157,22.555,22.5091,22.5157,38600.0
2011-06-22 14:05:00,34.34,34.42,34.31,34.42,42500.0,22.5091,22.5616,22.4895,22.5616,42500.0
2011-06-22 14:10:00,34.42,34.43,34.36,34.39,13800.0,22.5616,22.5681,22.5223,22.5419,13800.0
2011-06-22 14:15:00,34.4,34.44,34.38,34.38,14200.0,22.5485,22.5747,22.5354,22.5354,14200.0
2011-06-22 14:20:00,34.39,34.47,34.38,34.44,32000.0,22.5419,22.5944,22.5354,22.5747,32000.0
2011-06-22 14:25:00,34.43,34.45,34.37,34.38,31900.0,22.5681,22.5813,22.5288,22.5354,31900.0
2011-06-22 14:30:00,34.37,34.4,34.34,34.39,30000.0,22.5288,22.5485,22.5091,22.5419,30000.0
2011-06-22 14:35:00,34.39,34.4,34.34,34.35,21600.0,22.5419,22.5485,22.5091,22.5157,21600.0
2011-06-22 14:40:00,34.36,34.4,34.35,34.39,40000.0,22.5223,22.5485,22.5157,22.5419,40000.0
2011-06-22 14:45:00,34.38,34.43,34.38,34.41,17200.0,22.5354,22.5681,22.5354,22.555,17200.0
2011-06-22 14:50:00,34.41,34.41,34.36,34.36,28200.0,22.555,22.555,22.5223,22.5223,28200.0
2011-06-22 14:55:00,34.35,34.37,34.33,34.36,58400.0,22.5157,22.5288,22.5026,22.5223,58400.0
2011-06-22 15:00:00,34.36,34.43,34.35,34.42,19400.0,22.5223,22.5681,22.5157,22.5616,19400.0
2011-06-22 15:05:00,34.42,34.45,34.39,34.45,16800.0,22.5616,22.5813,22.5419,22.5813,16800.0
2011-06-22 15:10:00,34.44,34.47,34.39,34.4,24100.0,22.5747,22.5944,22.5419,22.5485,24100.0
2011-06-22 15:15:00,34.39,34.46,34.38,34.45,56600.0,22.5419,22.5878,22.5354,22.5813,56600.0
2011-06-22 15:20:00,34.45,34.47,34.42,34.44,31100.0,22.5813,22.5944,22.5616,22.5747,31100.0
2011-06-22 15:25:00,34.44,34.44,34.35,34.39,57700.0,22.5747,22.5747,22.5157,22.5419,57700.0
2011-06-22 15:30:00,34.38,34.39,34.29,34.3,86900.0,22.5354,22.5419,22.4764,22.4829,86900.0
2011-06-22 15:35:00,34.3,34.37,34.3,34.32,65400.0,22.4829,22.5288,22.4829,22.496,65400.0
2011-06-22 15:40:00,34.33,34.33,34.25,34.25,81700.0,22.5026,22.5026,22.4502,22.4502,81700.0
2011-06-22 15:45:00,34.25,34.28,34.21,34.24,80200.0,22.4502,22.4698,22.4239,22.4436,80200.0
2011-06-22 15:50:00,34.23,34.29,34.22,34.26,71800.0,22.437,22.4764,22.4305,22.4567,71800.0
2011-06-22 15:55:00,34.26,34.27,34.25,34.27,171600.0,22.4567,22.4633,22.4502,22.4633,171600.0
2011-06-23 09:30:00,33.51,33.55,33.4,33.45,2374000.0,21.9651,21.9913,21.893,21.9258,2374000.0
2011-06-23 09:35:00,33.47,33.71,33.45,33.56,996700.0,21.9389,22.0962,21.9258,21.9979,996700.0
2011-06-23 09:40:00,33.57,33.68,33.55,33.57,889800.0,22.0044,22.0765,21.9913,22.0044,889800.0
2011-06-23 09:45:00,33.58,33.63,33.49,33.63,1147800.0,22.011,22.0438,21.952,22.0438,1147800.0
2011-06-23 09:50:00,33.63,33.63,33.48,33.55,592700.0,22.0438,22.0438,21.9454,21.9913,592700.0
2011-06-23 09:55:00,33.54,33.58,33.48,33.56,670200.0,21.9848,22.011,21.9454,21.9979,670200.0
2011-06-23 10:00:00,33.57,33.6,33.52,33.59,130200.0,22.0044,22.0241,21.9717,22.0175,130200.0
2011-06-23 10:05:00,33.59,33.61,33.53,33.55,331300.0,22.0175,22.0306,21.9782,21.9913,331300.0
2011-06-23 10:10:00,33.56,33.61,33.55,33.55,208600.0,21.9979,22.0306,21.9913,21.9913,208600.0
2011-06-23 10:15:00,33.55,33.58,33.52,33.57,130300.0,21.9913,22.011,21.9717,22.0044,130300.0
2011-06-23 10:20:00,33.57,33.58,33.54,33.54,159700.0,22.0044,22.011,21.9848,21.9848,159700.0
2011-06-23 10:25:00,33.54,33.64,33.54,33.62,314100.0,21.9848,22.0503,21.9848,22.0372,314100.0
2011-06-23 10:30:00,33.62,33.62,33.55,33.58,261700.0,22.0372,22.0372,21.9913,22.011,261700.0
2011-06-23 10:35:00,33.58,33.62,33.56,33.59,138600.0,22.011,22.0372,21.9979,22.0175,138600.0
2011-06-23 10:40:00,33.59,33.62,33.57,33.59,357500.0,22.0175,22.0372,22.0044,22.0175,357500.0
2011-06-23 10:45:00,33.59,33.59,33.51,33.54,263800.0,22.0175,22.0175,21.9651,21.9848,263800.0
2011-06-23 10:50:00,33.54,33.61,33.53,33.61,248100.0,21.9848,22.0306,21.9782,22.0306,248100.0
2011-06-23 10:55:00,33.62,33.65,33.61,33.63,142900.0,22.0372,22.0569,22.0306,22.0438,142900.0
2011-06-23 11:00:00,33.63,33.65,33.59,33.62,102500.0,22.0438,22.0569,22.0175,22.0372,102500.0
2011-06-23 11:05:00,33.62,33.67,33.58,33.67,150600.0,22.0372,22.07,22.011,22.07,150600.0
2011-06-23 11:10:00,33.67,33.7,33.64,33.66,181000.0,22.07,22.0896,22.0503,22.0634,181000.0
2011-06-23 11:15:00,33.67,33.7,33.66,33.7,257800.0,22.07,22.0896,22.0634,22.0896,257800.0
2011-06-23 11:20:00,33.7,33.75,33.68,33.7,348600.0,22.0896,22.1224,22.0765,22.0896,348600.0
2011-06-23 11:25:00,33.7,33.74,33.7,33.72,128200.0,22.0896,22.1159,22.0896,22.1028,128200.0
2011-06-23 11:30:00,33.72,33.84,33.7,33.84,334900.0,22.1028,22.1814,22.0896,22.1814,334900.0
2011-06-23 11:35:00,33.84,33.84,33.65,33.66,196200.0,22.1814,22.1814,22.0569,22.0634,196200.0
2011-06-23 11:40:00,33.65,33.7,33.65,33.7,49400.0,22.0569,22.0896,22.0569,22.0896,49400.0
2011-06-23 11:45:00,33.7,33.72,33.63,33.7,96100.0,22.0896,22.1028,22.0438,22.0896,96100.0
2011-06-23 11:50:00,33.7,33.74,33.68,33.69,105200.0,22.0896,22.1159,22.0765,22.0831,105200.0
2011-06-23 11:55:00,33.69,33.8,33.69,33.78,66600.0,22.0831,22.1552,22.0831,22.1421,66600.0
2011-06-23 12:00:00,33.78,33.82,33.75,33.82,122000.0,22.1421,22.1683,22.1224,22.1683,122000.0
2011-06-23 12:05:00,33.82,33.85,33.79,33.84,93700.0,22.1683,22.188,22.1486,22.1814,93700.0
2011-06-23 12:10:00,33.85,33.9,33.84,33.87,135700.0,22.188,22.2207,22.1814,22.2011,135700.0
2011-06-23 12:15:00,33.87,33.87,33.76,33.81,46400.0,22.2011,22.2011,22.129,22.1617,46400.0
2011-06-23 12:20:00,33.81,33.87,33.8,33.86,35200.0,22.1617,22.2011,22.1552,22.1945,35200.0
2011-06-23 12:25:00,33.86,33.87,33.8,33.81,94600.0,22.1945,22.2011,22.1552,22.1617,94600.0
2011-06-23 12:30:00,33.8,33.8,33.75,33.75,113300.0,22.1552,22.1552,22.1224,22.1224,113300.0
2011-06-23 12:35:00,33.75,33.79,33.72,33.77,61900.0,22.1224,22.1486,22.1028,22.1355,61900.0
2011-06-23 12:40:00,33.78,33.81,33.77,33.79,155700.0,22.1421,22.1617,22.1355,22.1486,155700.0
2011-06-23 12:45:00,33.8,33.85,33.79,33.84,60800.0,22.1552,22.188,22.1486,22.1814,60800.0
2011-06-23 12:50:00,33.83,33.9,33.82,33.84,119200.0,22.1749,22.2207,22.1683,22.1814,119200.0
2011-06-23 12:55:00,33.85,33.89,33.82,33.82,47400.0,22.188,22.2142,22.1683,22.1683,47400.0
2011-06-23 13:00:00,33.82,33.9,33.81,33.9,166100.0,22.1683,22.2207,22.1617,22.2207,166100.0
2011-06-23 13:05:00,33.9,33.93,33.85,33.91,254000.0,22.2207,22.2404,22.188,22.2273,254000.0
2011-06-23 13:10:00,33.91,33.94,33.89,33.9,80800.0,22.2273,22.247,22.2142,22.2207,80800.0
2011-06-23 13:15:00,33.89,33.93,33.86,33.9,120700.0,22.2142,22.2404,22.1945,22.2207,120700.0
2011-06-23 13:20:00,33.91,33.92,33.87,33.87,54300.0,22.2273,22.2338,22.2011,22.2011,54300.0
2011-06-23 13:25:00,33.88,33.91,33.88,33.89,68000.0,22.2076,22.2273,22.2076,22.2142,68000.0
2011-06-23 13:30:00,33.9,33.96,33.89,33.94,152100.0,22.2207,22.2601,22.2142,22.247,152100.0
2011-06-23 13:35:00,33.95,33.96,33.88,33.88,50400.0,22.2535,22.2601,22.2076,22.2076,50400.0
2011-06-23 13:40:00,33.87,33.89,33.83,33.88,78500.0,22.2011,22.2142,22.1749,22.2076,78500.0
2011-06-23 13:45:00,33.88,33.89,33.84,33.84,55400.0,22.2076,22.2142,22.1814,22.1814,55400.0
2011-06-23 13:50:00,33.84,33.85,33.77,33.77,81200.0,22.1814,22.188,22.1355,22.1355,81200.0
2011-06-23 13:55:00,33.78,33.85,33.77,33.84,56500.0,22.1421,22.188,22.1355,22.1814,56500.0
2011-06-23 14:00:00,33.84,33.85,33.72,33.79,96000.0,22.1814,22.188,22.1028,22.1486,96000.0
2011-06-23 14:05:00,33.8,33.8,33.75,33.8,96500.0,22.1552,22.1552,22.1224,22.1552,96500.0
2011-06-23 14:10:00,33.8,33.8,33.74,33.75,56000.0,22.1552,22.1552,22.1159,22.1224,56000.0
2011-06-23 14:15:00,33.75,33.75,33.66,33.72,236800.0,22.1224,22.1224,22.0634,22.1028,236800.0
2011-06-23 14:20:00,33.72,33.77,33.71,33.75,96300.0,22.1028,22.1355,22.0962,22.1224,96300.0
2011-06-23 14:25:00,33.75,33.77,33.7,33.75,70000.0,22.1224,22.1355,22.0896,22.1224,70000.0
2011-06-23 14:30:00,33.75,33.8,33.75,33.8,92900.0,22.1224,22.1552,22.1224,22.1552,92900.0
2011-06-23 14:35:00,33.8,33.8,33.73,33.73,78600.0,22.1552,22.1552,22.1093,22.1093,78600.0
2011-06-23 14:40:00,33.74,33.84,33.73,33.8,172500.0,22.1159,22.1814,22.1093,22.1552,172500.0
2011-06-23 14:45:00,33.8,33.82,33.78,33.8,137700.0,22.1552,22.1683,22.1421,22.1552,137700.0
2011-06-23 14:50:00,33.8,33.82,33.79,33.81,208700.0,22.1552,22.1683,22.1486,22.1617,208700.0
2011-06-23 14:55:00,33.8,33.91,33.8,33.9,312800.0,22.1552,22.2273,22.1552,22.2207,312800.0
2011-06-23 15:00:00,33.9,33.97,33.87,33.89,293900.0,22.2207,22.2666,22.2011,22.2142,293900.0
2011-06-23 15:05:00,33.9,34.0,33.86,33.99,311100.0,22.2207,22.2863,22.1945,22.2797,311100.0
2011-06-23 15:10:00,34.0,34.05,33.95,34.01,222000.0,22.2863,22.3191,22.2535,22.2928,222000.0
2011-06-23 15:15:00,34.03,34.13,33.98,34.0,140400.0,22.3059,22.3715,22.2732,22.2863,140400.0
2011-06-23 15:20:00,34.0,34.09,33.97,34.07,252900.0,22.2863,22.3453,22.2666,22.3322,252900.0
2011-06-23 15:25:00,34.07,34.09,33.95,34.0,151100.0,22.3322,22.3453,22.2535,22.2863,151100.0
2011-06-23 15:30:00,34.0,34.02,33.94,33.96,234100.0,22.2863,22.2994,22.247,22.2601,234100.0
2011-06-23 15:35:00,33.96,34.0,33.89,33.93,221700.0,22.2601,22.2863,22.2142,22.2404,221700.0
2011-06-23 15:40:00,33.92,33.99,33.83,33.84,330200.0,22.2338,22.2797,22.1749,22.1814,330200.0
2011-06-23 15:45:00,33.84,33.99,33.8,33.97,531500.0,22.1814,22.2797,22.1552,22.2666,531500.0
2011-06-23 15:50:00,33.97,33.99,33.89,33.98,525700.0,22.2666,22.2797,22.2142,22.2732,525700.0
2011-06-23 15:55:00,33.97,33.98,33.84,33.84,998900.0,22.2666,22.2732,22.1814,22.1814,998900.0
2011-06-24 09:30:00,34.08,34.24,34.04,34.19,256400.0,22.3387,22.4436,22.3125,22.4108,256400.0
2011-06-24 09:35:00,34.2,34.54,34.19,34.54,125900.0,22.4174,22.6402,22.4108,22.6402,125900.0
2011-06-24 09:40:00,34.54,34.61,34.42,34.56,148100.0,22.6402,22.6861,22.5616,22.6534,148100.0
2011-06-24 09:45:00,34.57,34.63,34.26,34.27,116900.0,22.6599,22.6992,22.4567,22.4633,116900.0
2011-06-24 09:50:00,34.27,34.31,34.18,34.31,116900.0,22.4633,22.4895,22.4043,22.4895,116900.0
2011-06-24 09:55:00,34.31,34.36,34.23,34.34,95500.0,22.4895,22.5223,22.437,22.5091,95500.0
2011-06-24 10:00:00,34.34,34.36,34.27,34.29,154200.0,22.5091,22.5223,22.4633,22.4764,154200.0
2011-06-24 10:05:00,34.29,34.3,34.22,34.23,84600.0,22.4764,22.4829,22.4305,22.437,84600.0
2011-06-24 10:10:00,34.23,34.24,34.13,34.19,123800.0,22.437,22.4436,22.3715,22.4108,123800.0
2011-06-24 10:15:00,34.19,34.2,34.05,34.07,100000.0,22.4108,22.4174,22.3191,22.3322,100000.0
2011-06-24 10:20:00,34.07,34.12,33.99,33.99,69600.0,22.3322,22.3649,22.2797,22.2797,69600.0
2011-06-24 10:25:00,33.99,34.12,33.86,34.11,102600.0,22.2797,22.3649,22.1945,22.3584,102600.0
2011-06-24 10:30:00,34.1,34.17,34.04,34.13,89800.0,22.3518,22.3977,22.3125,22.3715,89800.0
2011-06-24 10:35:00,34.12,34.23,34.11,34.22,76600.0,22.3649,22.437,22.3584,22.4305,76600.0
2011-06-24 10:40:00,34.21,34.28,34.2,34.23,34900.0,22.4239,22.4698,22.4174,22.437,34900.0
2011-06-24 10:45:00,34.23,34.26,34.22,34.24,61900.0,22.437,22.4567,22.4305,22.4436,61900.0
2011-06-24 10:50:00,34.24,34.35,34.22,34.28,172200.0,22.4436,22.5157,22.4305,22.4698,172200.0
2011-06-24 10:55:00,34.28,34.28,34.17,34.23,128900.0,22.4698,22.4698,22.3977,22.437,128900.0
2011-06-24 11:00:00,34.23,34.31,34.22,34.3,61300.0,22.437,22.4895,22.4305,22.4829,61300.0
2011-06-24 11:05:00,34.31,34.32,34.25,34.29,74000.0,22.4895,22.496,22.4502,22.4764,74000.0
2011-06-24 11:10:00,34.29,34.34,34.25,34.33,29300.0,22.4764,22.5091,22.4502,22.5026,29300.0
2011-06-24 11:15:00,34.32,34.55,34.3,34.55,145000.0,22.496,22.6468,22.4829,22.6468,145000.0
2011-06-24 11:20:00,34.54,34.55,34.41,34.43,41200.0,22.6402,22.6468,22.555,22.5681,41200.0
2011-06-24 11:25:00,34.44,34.44,34.38,34.4,53900.0,22.5747,22.5747,22.5354,22.5485,53900.0
2011-06-24 11:30:00,34.39,34.39,34.3,34.31,22900.0,22.5419,22.5419,22.4829,22.4895,22900.0
2011-06-24 11:35:00,34.31,34.32,34.29,34.32,25400.0,22.4895,22.496,22.4764,22.496,25400.0
2011-06-24 11:40:00,34.32,34.41,34.31,34.41,37300.0,22.496,22.555,22.4895,22.555,37300.0
2011-06-24 11:45:00,34.41,34.46,34.31,34.31,62600.0,22.555,22.5878,22.4895,22.4895,62600.0
2011-06-24 11:50:00,34.31,34.43,34.29,34.41,54200.0,22.4895,22.5681,22.4764,22.555,54200.0
2011-06-24 11:55:00,34.41,34.42,34.36,34.38,53500.0,22.555,22.5616,22.5223,22.5354,53500.0
2011-06-24 12:00:00,34.37,34.37,34.3,34.34,77700.0,22.5288,22.5288,22.4829,22.5091,77700.0
2011-06-24 12:05:00,34.33,34.34,34.25,34.3,65300.0,22.5026,22.5091,22.4502,22.4829,65300.0
2011-06-24 12:10:00,34.3,34.32,34.29,34.29,45100.0,22.4829,22.496,22.4764,22.4764,45100.0
2011-06-24 12:15:00,34.29,34.31,34.28,34.3,29200.0,22.4764,22.4895,22.4698,22.4829,29200.0
2011-06-24 12:20:00,34.3,34.41,34.3,34.41,58400.0,22.4829,22.555,22.4829,22.555,58400.0
2011-06-24 12:25:00,34.4,34.44,34.38,34.4,54500.0,22.5485,22.5747,22.5354,22.5485,54500.0
2011-06-24 12:30:00,34.41,34.47,34.4,34.47,74100.0,22.555,22.5944,22.5485,22.5944,74100.0
2011-06-24 12:35:00,34.48,34.5,34.43,34.44,28200.0,22.6009,22.614,22.5681,22.5747,28200.0
2011-06-24 12:40:00,34.44,34.45,34.39,34.39,49300.0,22.5747,22.5813,22.5419,22.5419,49300.0
2011-06-24 12:45:00,34.4,34.42,34.34,34.4,47700.0,22.5485,22.5616,22.5091,22.5485,47700.0
2011-06-24 12:50:00,34.39,34.4,34.35,34.39,57800.0,22.5419,22.5485,22.5157,22.5419,57800.0
2011-06-24 12:55:00,34.38,34.45,34.36,34.43,29800.0,22.5354,22.5813,22.5223,22.5681,29800.0
2011-06-24 13:00:00,34.44,34.46,34.38,34.39,44400.0,22.5747,22.5878,22.5354,22.5419,44400.0
2011-06-24 13:05:00,34.39,34.46,34.38,34.45,49200.0,22.5419,22.5878,22.5354,22.5813,49200.0
2011-06-24 13:10:00,34.45,34.49,34.43,34.47,30700.0,22.5813,22.6075,22.5681,22.5944,30700.0
2011-06-24 13:15:00,34.46,34.5,34.44,34.49,22300.0,22.5878,22.614,22.5747,22.6075,22300.0
2011-06-24 13:20:00,34.49,34.52,34.48,34.51,54800.0,22.6075,22.6271,22.6009,22.6206,54800.0
2011-06-24 13:25:00,34.5,34.51,34.5,34.5,27500.0,22.614,22.6206,22.614,22.614,27500.0
2011-06-24 13:30:00,34.51,34.55,34.5,34.53,82400.0,22.6206,22.6468,22.614,22.6337,82400.0
2011-06-24 13:35:00,34.53,34.59,34.52,34.54,90000.0,22.6337,22.673,22.6271,22.6402,90000.0
2011-06-24 13:40:00,34.54,34.59,34.51,34.51,34400.0,22.6402,22.673,22.6206,22.6206,34400.0
2011-06-24 13:45:00,34.52,34.55,34.5,34.52,78900.0,22.6271,22.6468,22.614,22.6271,78900.0
2011-06-24 13:50:00,34.52,34.52,34.49,34.49,37100.0,22.6271,22.6271,22.6075,22.6075,37100.0
2011-06-24 13:55:00,34.49,34.49,34.38,34.38,46500.0,22.6075,22.6075,22.5354,22.5354,46500.0
2011-06-24 14:00:00,34.38,34.42,34.37,34.42,43400.0,22.5354,22.5616,22.5288,22.5616,43400.0
2011-06-24 14:05:00,34.43,34.51,34.4,34.46,67400.0,22.5681,22.6206,22.5485,22.5878,67400.0
2011-06-24 14:10:00,34.47,34.47,34.39,34.39,56600.0,22.5944,22.5944,22.5419,22.5419,56600.0
2011-06-24 14:15:00,34.39,34.42,34.37,34.41,22900.0,22.5419,22.5616,22.5288,22.555,22900.0
2011-06-24 14:20:00,34.41,34.42,34.36,34.42,42600.0,22.555,22.5616,22.5223,22.5616,42600.0
2011-06-24 14:25:00,34.42,34.5,34.42,34.49,13600.0,22.5616,22.614,22.5616,22.6075,13600.0
2011-06-24 14:30:00,34.49,34.5,34.39,34.39,33200.0,22.6075,22.614,22.5419,22.5419,33200.0
2011-06-24 14:35:00,34.41,34.42,34.37,34.4,25200.0,22.555,22.5616,22.5288,22.5485,25200.0
2011-06-24 14:40:00,34.39,34.46,34.39,34.46,19100.0,22.5419,22.5878,22.5419,22.5878,19100.0
2011-06-24 14:45:00,34.45,34.46,34.39,34.39,42700.0,22.5813,22.5878,22.5419,22.5419,42700.0
2011-06-24 14:50:00,34.39,34.43,34.38,34.42,31000.0,22.5419,22.5681,22.5354,22.5616,31000.0
2011-06-24 14:55:00,34.43,34.46,34.4,34.43,65300.0,22.5681,22.5878,22.5485,22.5681,65300.0
2011-06-24 15:00:00,34.42,34.47,34.42,34.42,123300.0,22.5616,22.5944,22.5616,22.5616,123300.0
2011-06-24 15:05:00,34.41,34.44,34.39,34.4,39500.0,22.555,22.5747,22.5419,22.5485,39500.0
2011-06-24 15:10:00,34.39,34.42,34.36,34.41,36700.0,22.5419,22.5616,22.5223,22.555,36700.0
2011-06-24 15:15:00,34.41,34.45,34.37,34.39,98600.0,22.555,22.5813,22.5288,22.5419,98600.0
2011-06-24 15:20:00,34.39,34.4,34.3,34.33,76700.0,22.5419,22.5485,22.4829,22.5026,76700.0
2011-06-24 15:25:00,34.33,34.41,34.33,34.38,43000.0,22.5026,22.555,22.5026,22.5354,43000.0
2011-06-24 15:30:00,34.39,34.46,34.38,34.45,153500.0,22.5419,22.5878,22.5354,22.5813,153500.0
2011-06-24 15:35:00,34.45,34.47,34.41,34.44,87000.0,22.5813,22.5944,22.555,22.5747,87000.0
2011-06-24 15:40:00,34.44,34.5,34.4,34.43,102400.0,22.5747,22.614,22.5485,22.5681,102400.0
2011-06-24 15:45:00,34.41,34.42,34.29,34.37,223000.0,22.555,22.5616,22.4764,22.5288,223000.0
2011-06-24 15:50:00,34.37,34.41,34.31,34.35,210300.0,22.5288,22.555,22.4895,22.5157,210300.0
2011-06-24 15:55:00,34.35,34.35,34.16,34.21,810400.0,22.5157,22.5157,22.3912,22.4239,810400.0
2011-06-27 09:30:00,34.24,34.33,34.11,34.14,94500.0,22.4436,22.5026,22.3584,22.3781,94500.0
2011-06-27 09:35:00,34.16,34.17,34.01,34.1,141700.0,22.3912,22.3977,22.2928,22.3518,141700.0
2011-06-27 09:40:00,34.09,34.4,34.09,34.37,36100.0,22.3453,22.5485,22.3453,22.5288,36100.0
2011-06-27 09:45:00,34.37,34.5,34.36,34.46,30800.0,22.5288,22.614,22.5223,22.5878,30800.0
2011-06-27 09:50:00,34.48,34.63,34.44,34.45,78500.0,22.6009,22.6992,22.5747,22.5813,78500.0
2011-06-27 09:55:00,34.45,34.5,34.38,34.41,33900.0,22.5813,22.614,22.5354,22.555,33900.0
2011-06-27 10:00:00,34.42,34.45,34.36,34.43,44700.0,22.5616,22.5813,22.5223,22.5681,44700.0
2011-06-27 10:05:00,34.42,34.43,34.3,34.3,31200.0,22.5616,22.5681,22.4829,22.4829,31200.0
2011-06-27 10:10:00,34.28,34.31,34.2,34.29,54700.0,22.4698,22.4895,22.4174,22.4764,54700.0
2011-06-27 10:15:00,34.28,34.47,34.28,34.47,30600.0,22.4698,22.5944,22.4698,22.5944,30600.0
2011-06-27 10:20:00,34.48,34.5,34.41,34.47,34500.0,22.6009,22.614,22.555,22.5944,34500.0
2011-06-27 10:25:00,34.47,34.5,34.42,34.46,45100.0,22.5944,22.614,22.5616,22.5878,45100.0
2011-06-27 10:30:00,34.47,34.5,34.44,34.44,35300.0,22.5944,22.614,22.5747,22.5747,35300.0
2011-06-27 10:35:00,34.43,34.45,34.38,34.41,27900.0,22.5681,22.5813,22.5354,22.555,27900.0
2011-06-27 10:40:00,34.4,34.53,34.4,34.52,49900.0,22.5485,22.6337,22.5485,22.6271,49900.0
2011-06-27 10:45:00,34.52,34.54,34.44,34.47,56500.0,22.6271,22.6402,22.5747,22.5944,56500.0
2011-06-27 10:50:00,34.48,34.5,34.43,34.46,32400.0,22.6009,22.614,22.5681,22.5878,32400.0
2011-06-27 10:55:00,34.45,34.46,34.44,34.46,16200.0,22.5813,22.5878,22.5747,22.5878,16200.0
2011-06-27 11:00:00,34.46,34.49,34.45,34.49,66900.0,22.5878,22.6075,22.5813,22.6075,66900.0
2011-06-27 11:05:00,34.48,34.48,34.45,34.46,45600.0,22.6009,22.6009,22.5813,22.5878,45600.0
2011-06-27 11:10:00,34.46,34.52,34.44,34.49,84200.0,22.5878,22.6271,22.5747,22.6075,84200.0
2011-06-27 11:15:00,34.48,34.48,34.44,34.44,82300.0,22.6009,22.6009,22.5747,22.5747,82300.0
2011-06-27 11:20:00,34.44,34.45,34.4,34.41,17500.0,22.5747,22.5813,22.5485,22.555,17500.0
2011-06-27 11:25:00,34.41,34.49,34.41,34.44,25200.0,22.555,22.6075,22.555,22.5747,25200.0
2011-06-27 11:30:00,34.44,34.45,34.37,34.4,17900.0,22.5747,22.5813,22.5288,22.5485,17900.0
2011-06-27 11:35:00,34.41,34.48,34.4,34.45,26000.0,22.555,22.6009,22.5485,22.5813,26000.0
2011-06-27 11:40:00,34.45,34.46,34.38,34.41,20800.0,22.5813,22.5878,22.5354,22.555,20800.0
2011-06-27 11:45:00,34.4,34.53,34.4,34.53,30500.0,22.5485,22.6337,22.5485,22.6337,30500.0
2011-06-27 11:50:00,34.53,34.56,34.52,34.53,24300.0,22.6337,22.6534,22.6271,22.6337,24300.0
2011-06-27 11:55:00,34.52,34.55,34.51,34.55,19900.0,22.6271,22.6468,22.6206,22.6468,19900.0
2011-06-27 12:00:00,34.55,34.6,34.54,34.55,31300.0,22.6468,22.6796,22.6402,22.6468,31300.0
2011-06-27 12:05:00,34.54,34.55,34.51,34.54,15400.0,22.6402,22.6468,22.6206,22.6402,15400.0
2011-06-27 12:10:00,34.53,34.54,34.49,34.5,31900.0,22.6337,22.6402,22.6075,22.614,31900.0
2011-06-27 12:15:00,34.49,34.51,34.39,34.41,24400.0,22.6075,22.6206,22.5419,22.555,24400.0
2011-06-27 12:20:00,34.41,34.43,34.36,34.38,35300.0,22.555,22.5681,22.5223,22.5354,35300.0
2011-06-27 12:25:00,34.37,34.42,34.37,34.41,28700.0,22.5288,22.5616,22.5288,22.555,28700.0
2011-06-27 12:30:00,34.41,34.41,34.36,34.36,12800.0,22.555,22.555,22.5223,22.5223,12800.0
2011-06-27 12:35:00,34.36,34.37,34.35,34.37,19800.0,22.5223,22.5288,22.5157,22.5288,19800.0
2011-06-27 12:40:00,34.37,34.37,34.33,34.36,31300.0,22.5288,22.5288,22.5026,22.5223,31300.0
2011-06-27 12:45:00,34.35,34.38,34.34,34.38,35300.0,22.5157,22.5354,22.5091,22.5354,35300.0
2011-06-27 12:50:00,34.38,34.39,34.36,34.38,12000.0,22.5354,22.5419,22.5223,22.5354,12000.0
2011-06-27 12:55:00,34.37,34.37,34.32,34.37,25700.0,22.5288,22.5288,22.496,22.5288,25700.0
2011-06-27 13:00:00,34.36,34.38,34.33,34.38,26200.0,22.5223,22.5354,22.5026,22.5354,26200.0
2011-06-27 13:05:00,34.39,34.4,34.34,34.35,11300.0,22.5419,22.5485,22.5091,22.5157,11300.0
2011-06-27 13:10:00,34.35,34.35,34.3,34.34,14300.0,22.5157,22.5157,22.4829,22.5091,14300.0
2011-06-27 13:15:00,34.34,34.38,34.34,34.35,16300.0,22.5091,22.5354,22.5091,22.5157,16300.0
2011-06-27 13:20:00,34.35,34.36,34.25,34.27,57200.0,22.5157,22.5223,22.4502,22.4633,57200.0
2011-06-27 13:25:00,34.27,34.28,34.2,34.22,22800.0,22.4633,22.4698,22.4174,22.4305,22800.0
2011-06-27 13:30:00,34.21,34.24,34.19,34.24,24300.0,22.4239,22.4436,22.4108,22.4436,24300.0
2011-06-27 13:35:00,34.23,34.28,34.22,34.27,55000.0,22.437,22.4698,22.4305,22.4633,55000.0
2011-06-27 13:40:00,34.27,34.3,34.25,34.3,31400.0,22.4633,22.4829,22.4502,22.4829,31400.0
2011-06-27 13:45:00,34.28,34.3,34.25,34.3,21000.0,22.4698,22.4829,22.4502,22.4829,21000.0
2011-06-27 13:50:00,34.29,34.36,34.28,34.34,29800.0,22.4764,22.5223,22.4698,22.5091,29800.0
2011-06-27 13:55:00,34.34,34.36,34.3,34.31,15400.0,22.5091,22.5223,22.4829,22.4895,15400.0
2011-06-27 14:00:00,34.3,34.44,34.3,34.39,41400.0,22.4829,22.5747,22.4829,22.5419,41400.0
2011-06-27 14:05:00,34.39,34.44,34.36,34.43,32800.0,22.5419,22.5747,22.5223,22.5681,32800.0
2011-06-27 14:10:00,34.43,34.46,34.41,34.42,17600.0,22.5681,22.5878,22.555,22.5616,17600.0
2011-06-27 14:15:00,34.42,34.44,34.4,34.42,18400.0,22.5616,22.5747,22.5485,22.5616,18400.0
2011-06-27 14:20:00,34.41,34.42,34.36,34.37,16000.0,22.555,22.5616,22.5223,22.5288,16000.0
2011-06-27 14:25:00,34.37,34.38,34.33,34.33,29700.0,22.5288,22.5354,22.5026,22.5026,29700.0
2011-06-27 14:30:00,34.34,34.38,34.32,34.37,47500.0,22.5091,22.5354,22.496,22.5288,47500.0
2011-06-27 14:35:00,34.36,34.39,34.36,34.37,26100.0,22.5223,22.5419,22.5223,22.5288,26100.0
2011-06-27 14:40:00,34.38,34.41,34.34,34.36,34400.0,22.5354,22.555,22.5091,22.5223,34400.0
2011-06-27 14:45:00,34.36,34.37,34.3,34.32,38200.0,22.5223,22.5288,22.4829,22.496,38200.0
2011-06-27 14:50:00,34.33,34.33,34.29,34.31,39000.0,22.5026,22.5026,22.4764,22.4895,39000.0
2011-06-27 14:55:00,34.31,34.32,34.3,34.31,21200.0,22.4895,22.496,22.4829,22.4895,21200.0
2011-06-27 15:00:00,34.32,34.35,34.31,34.35,14600.0,22.496,22.5157,22.4895,22.5157,14600.0
2011-06-27 15:05:00,34.34,34.35,34.28,34.28,38500.0,22.5091,22.5157,22.4698,22.4698,38500.0
2011-06-27 15:10:00,34.29,34.33,34.28,34.33,18100.0,22.4764,22.5026,22.4698,22.5026,18100.0
2011-06-27 15:15:00,34.32,34.33,34.3,34.32,50100.0,22.496,22.5026,22.4829,22.496,50100.0
2011-06-27 15:20:00,34.31,34.35,34.31,34.34,54900.0,22.4895,22.5157,22.4895,22.5091,54900.0
2011-06-27 15:25:00,34.33,34.34,34.3,34.31,85200.0,22.5026,22.5091,22.4829,22.4895,85200.0
2011-06-27 15:30:00,34.31,34.33,34.3,34.32,71300.0,22.4895,22.5026,22.4829,22.496,71300.0
2011-06-27 15:35:00,34.31,34.33,34.31,34.32,47600.0,22.4895,22.5026,22.4895,22.496,47600.0
2011-06-27 15:40:00,34.32,34.37,34.31,34.36,138300.0,22.496,22.5288,22.4895,22.5223,138300.0
2011-06-27 15:45:00,34.37,34.4,34.35,34.4,156600.0,22.5288,22.5485,22.5157,22.5485,156600.0
2011-06-27 15:50:00,34.39,34.41,34.36,34.36,168700.0,22.5419,22.555,22.5223,22.5223,168700.0
2011-06-27 15:55:00,34.36,34.37,34.35,34.37,188100.0,22.5223,22.5288,22.5157,22.5288,188100.0
2011-06-28 09:30:00,34.43,34.49,34.15,34.2,93400.0,22.5681,22.6075,22.3846,22.4174,93400.0
2011-06-28 09:35:00,34.2,34.3,34.16,34.29,65000.0,22.4174,22.4829,22.3912,22.4764,65000.0
2011-06-28 09:40:00,34.29,34.31,34.16,34.26,72500.0,22.4764,22.4895,22.3912,22.4567,72500.0
2011-06-28 09:45:00,34.26,34.27,34.2,34.22,52600.0,22.4567,22.4633,22.4174,22.4305,52600.0
2011-06-28 09:50:00,34.23,34.28,34.17,34.26,58300.0,22.437,22.4698,22.3977,22.4567,58300.0
2011-06-28 09:55:00,34.26,34.28,34.24,34.25,27100.0,22.4567,22.4698,22.4436,22.4502,27100.0
2011-06-28 10:00:00,34.24,34.29,34.23,34.24,58600.0,22.4436,22.4764,22.437,22.4436,58600.0
2011-06-28 10:05:00,34.24,34.27,34.2,34.25,54900.0,22.4436,22.4633,22.4174,22.4502,54900.0
2011-06-28 10:10:00,34.25,34.28,34.23,34.23,70200.0,22.4502,22.4698,22.437,22.437,70200.0
2011-06-28 10:15:00,34.24,34.27,34.22,34.24,34400.0,22.4436,22.4633,22.4305,22.4436,34400.0
2011-06-28 10:20:00,34.24,34.27,34.22,34.26,38400.0,22.4436,22.4633,22.4305,22.4567,38400.0
2011-06-28 10:25:00,34.26,34.29,34.22,34.26,54500.0,22.4567,22.4764,22.4305,22.4567,54500.0
2011-06-28 10:30:00,34.26,34.29,34.23,34.25,93600.0,22.4567,22.4764,22.437,22.4502,93600.0
2011-06-28 10:35:00,34.25,34.26,34.24,34.26,45100.0,22.4502,22.4567,22.4436,22.4567,45100.0
2011-06-28 10:40:00,34.25,34.27,34.2,34.25,46500.0,22.4502,22.4633,22.4174,22.4502,46500.0
2011-06-28 10:45:00,34.25,34.26,34.25,34.25,25100.0,22.4502,22.4567,22.4502,22.4502,25100.0
2011-06-28 10:50:00,34.25,34.26,34.25,34.26,11300.0,22.4502,22.4567,22.4502,22.4567,11300.0
2011-06-28 10:55:00,34.25,34.27,34.25,34.25,76900.0,22.4502,22.4633,22.4502,22.4502,76900.0
2011-06-28 11:00:00,34.25,34.26,34.23,34.26,41400.0,22.4502,22.4567,22.437,22.4567,41400.0
2011-06-28 11:05:00,34.25,34.29,34.24,34.29,12400.0,22.4502,22.4764,22.4436,22.4764,12400.0
2011-06-28 11:10:00,34.29,34.32,34.29,34.3,56500.0,22.4764,22.496,22.4764,22.4829,56500.0
2011-06-28 11:15:00,34.3,34.31,34.25,34.26,15900.0,22.4829,22.4895,22.4502,22.4567,15900.0
2011-06-28 11:20:00,34.26,34.32,34.25,34.3,31700.0,22.4567,22.496,22.4502,22.4829,31700.0
2011-06-28 11:25:00,34.31,34.32,34.28,34.3,43100.0,22.4895,22.496,22.4698,22.4829,43100.0
2011-06-28 11:30:00,34.3,34.31,34.3,34.3,36700.0,22.4829,22.4895,22.4829,22.4829,36700.0
2011-06-28 11:35:00,34.31,34.31,34.3,34.3,10400.0,22.4895,22.4895,22.4829,22.4829,10400.0
2011-06-28 11:40:00,34.3,34.3,34.26,34.29,31400.0,22.4829,22.4829,22.4567,22.4764,31400.0
2011-06-28 11:45:00,34.3,34.32,34.25,34.27,100600.0,22.4829,22.496,22.4502,22.4633,100600.0
2011-06-28 11:50:00,34.28,34.29,34.26,34.26,9700.0,22.4698,22.4764,22.4567,22.4567,9700.0
2011-06-28 11:55:00,34.26,34.3,34.25,34.29,13000.0,22.4567,22.4829,22.4502,22.4764,13000.0
2011-06-28 12:00:00,34.3,34.31,34.27,34.29,45800.0,22.4829,22.4895,22.4633,22.4764,45800.0
2011-06-28 12:05:00,34.3,34.31,34.28,34.28,88000.0,22.4829,22.4895,22.4698,22.4698,88000.0
2011-06-28 12:10:00,34.28,34.41,34.28,34.41,67500.0,22.4698,22.555,22.4698,22.555,67500.0
2011-06-28 12:15:00,34.41,34.45,34.36,34.38,107300.0,22.555,22.5813,22.5223,22.5354,107300.0
2011-06-28 12:20:00,34.39,34.44,34.38,34.43,34800.0,22.5419,22.5747,22.5354,22.5681,34800.0
2011-06-28 12:25:00,34.43,34.43,34.37,34.37,59100.0,22.5681,22.5681,22.5288,22.5288,59100.0
2011-06-28 12:30:00,34.37,34.38,34.33,34.33,15800.0,22.5288,22.5354,22.5026,22.5026,15800.0
2011-06-28 12:35:00,34.33,34.4,34.33,34.4,22100.0,22.5026,22.5485,22.5026,22.5485,22100.0
2011-06-28 12:40:00,34.4,34.4,34.33,34.35,63600.0,22.5485,22.5485,22.5026,22.5157,63600.0
2011-06-28 12:45:00,34.35,34.35,34.33,34.35,33200.0,22.5157,22.5157,22.5026,22.5157,33200.0
2011-06-28 12:50:00,34.34,34.35,34.34,34.35,41300.0,22.5091,22.5157,22.5091,22.5157,41300.0
2011-06-28 12:55:00,34.35,34.35,34.34,34.34,17800.0,22.5157,22.5157,22.5091,22.5091,17800.0
2011-06-28 13:00:00,34.35,34.35,34.34,34.35,6200.0,22.5157,22.5157,22.5091,22.5157,6200.0
2011-06-28 13:05:00,34.35,34.35,34.32,34.34,15300.0,22.5157,22.5157,22.496,22.5091,15300.0
2011-06-28 13:10:00,34.34,34.35,34.33,34.35,5800.0,22.5091,22.5157,22.5026,22.5157,5800.0
2011-06-28 13:15:00,34.35,34.35,34.33,34.34,18000.0,22.5157,22.5157,22.5026,22.5091,18000.0
2011-06-28 13:20:00,34.34,34.35,34.33,34.34,12400.0,22.5091,22.5157,22.5026,22.5091,12400.0
2011-06-28 13:25:00,34.34,34.35,34.34,34.35,11300.0,22.5091,22.5157,22.5091,22.5157,11300.0
2011-06-28 13:30:00,34.34,34.35,34.32,34.34,32400.0,22.5091,22.5157,22.496,22.5091,32400.0
2011-06-28 13:35:00,34.33,34.35,34.33,34.35,51100.0,22.5026,22.5157,22.5026,22.5157,51100.0
2011-06-28 13:40:00,34.35,34.35,34.33,34.35,26800.0,22.5157,22.5157,22.5026,22.5157,26800.0
2011-06-28 13:45:00,34.35,34.35,34.34,34.35,44800.0,22.5157,22.5157,22.5091,22.5157,44800.0
2011-06-28 13:50:00,34.35,34.35,34.34,34.35,13100.0,22.5157,22.5157,22.5091,22.5157,13100.0
2011-06-28 13:55:00,34.35,34.35,34.32,34.34,55000.0,22.5157,22.5157,22.496,22.5091,55000.0
2011-06-28 14:00:00,34.34,34.34,34.31,34.32,23600.0,22.5091,22.5091,22.4895,22.496,23600.0
2011-06-28 14:05:00,34.32,34.34,34.3,34.33,49300.0,22.496,22.5091,22.4829,22.5026,49300.0
2011-06-28 14:10:00,34.33,34.35,34.33,34.34,20700.0,22.5026,22.5157,22.5026,22.5091,20700.0
2011-06-28 14:15:00,34.34,34.35,34.34,34.35,31800.0,22.5091,22.5157,22.5091,22.5157,31800.0
2011-06-28 14:20:00,34.35,34.36,34.34,34.35,28600.0,22.5157,22.5223,22.5091,22.5157,28600.0
2011-06-28 14:25:00,34.35,34.4,34.34,34.4,35500.0,22.5157,22.5485,22.5091,22.5485,35500.0
2011-06-28 14:30:00,34.39,34.43,34.38,34.42,20900.0,22.5419,22.5681,22.5354,22.5616,20900.0
2011-06-28 14:35:00,34.41,34.47,34.41,34.46,27800.0,22.555,22.5944,22.555,22.5878,27800.0
2011-06-28 14:40:00,34.46,34.46,34.39,34.39,46900.0,22.5878,22.5878,22.5419,22.5419,46900.0
2011-06-28 14:45:00,34.39,34.41,34.39,34.39,14300.0,22.5419,22.555,22.5419,22.5419,14300.0
2011-06-28 14:50:00,34.38,34.4,34.34,34.4,37400.0,22.5354,22.5485,22.5091,22.5485,37400.0
2011-06-28 14:55:00,34.39,34.4,34.39,34.39,7700.0,22.5419,22.5485,22.5419,22.5419,7700.0
2011-06-28 15:00:00,34.4,34.4,34.38,34.39,21200.0,22.5485,22.5485,22.5354,22.5419,21200.0
2011-06-28 15:05:00,34.39,34.4,34.37,34.38,46000.0,22.5419,22.5485,22.5288,22.5354,46000.0
2011-06-28 15:10:00,34.38,34.39,34.37,34.39,44300.0,22.5354,22.5419,22.5288,22.5419,44300.0
2011-06-28 15:15:00,34.39,34.39,34.31,34.33,48800.0,22.5419,22.5419,22.4895,22.5026,48800.0
2011-06-28 15:20:00,34.34,34.35,34.31,34.33,42700.0,22.5091,22.5157,22.4895,22.5026,42700.0
2011-06-28 15:25:00,34.32,34.33,34.28,34.31,63000.0,22.496,22.5026,22.4698,22.4895,63000.0
2011-06-28 15:30:00,34.3,34.34,34.29,34.32,85000.0,22.4829,22.5091,22.4764,22.496,85000.0
2011-06-28 15:35:00,34.33,34.35,34.3,34.33,66600.0,22.5026,22.5157,22.4829,22.5026,66600.0
2011-06-28 15:40:00,34.34,34.35,34.32,34.34,50400.0,22.5091,22.5157,22.496,22.5091,50400.0
2011-06-28 15:45:00,34.34,34.37,34.34,34.36,105600.0,22.5091,22.5288,22.5091,22.5223,105600.0
2011-06-28 15:50:00,34.37,34.4,34.33,34.35,202000.0,22.5288,22.5485,22.5026,22.5157,202000.0
2011-06-28 15:55:00,34.34,34.43,34.34,34.41,265000.0,22.5091,22.5681,22.5091,22.555,265000.0
2011-06-29 09:30:00,34.6,34.6,34.4,34.42,48200.0,22.6796,22.6796,22.5485,22.5616,48200.0
2011-06-29 09:35:00,34.41,34.6,34.37,34.55,50200.0,22.555,22.6796,22.5288,22.6468,50200.0
2011-06-29 09:40:00,34.55,34.62,34.51,34.51,41900.0,22.6468,22.6927,22.6206,22.6206,41900.0
2011-06-29 09:45:00,34.51,34.55,34.48,34.48,60400.0,22.6206,22.6468,22.6009,22.6009,60400.0
2011-06-29 09:50:00,34.48,34.58,34.48,34.55,47300.0,22.6009,22.6665,22.6009,22.6468,47300.0
2011-06-29 09:55:00,34.55,34.55,34.46,34.48,52100.0,22.6468,22.6468,22.5878,22.6009,52100.0
2011-06-29 10:00:00,34.49,34.53,34.36,34.38,146300.0,22.6075,22.6337,22.5223,22.5354,146300.0
2011-06-29 10:05:00,34.36,34.44,34.36,34.36,40100.0,22.5223,22.5747,22.5223,22.5223,40100.0
2011-06-29 10:10:00,34.37,34.41,34.34,34.37,99100.0,22.5288,22.555,22.5091,22.5288,99100.0
2011-06-29 10:15:00,34.37,34.44,34.34,34.43,54500.0,22.5288,22.5747,22.5091,22.5681,54500.0
2011-06-29 10:20:00,34.43,34.53,34.43,34.48,33400.0,22.5681,22.6337,22.5681,22.6009,33400.0
2011-06-29 10:25:00,34.47,34.6,34.46,34.6,36900.0,22.5944,22.6796,22.5878,22.6796,36900.0
2011-06-29 10:30:00,34.6,34.7,34.6,34.65,66000.0,22.6796,22.7451,22.6796,22.7123,66000.0
2011-06-29 10:35:00,34.65,34.71,34.64,34.7,18000.0,22.7123,22.7517,22.7058,22.7451,18000.0
2011-06-29 10:40:00,34.7,34.82,34.69,34.8,35800.0,22.7451,22.8238,22.7386,22.8107,35800.0
2011-06-29 10:45:00,34.8,34.81,34.7,34.72,46300.0,22.8107,22.8172,22.7451,22.7582,46300.0
2011-06-29 10:50:00,34.72,34.73,34.69,34.72,25500.0,22.7582,22.7648,22.7386,22.7582,25500.0
2011-06-29 10:55:00,34.72,34.87,34.72,34.87,28300.0,22.7582,22.8566,22.7582,22.8566,28300.0
2011-06-29 11:00:00,34.86,34.89,34.85,34.86,32000.0,22.85,22.8697,22.8434,22.85,32000.0
2011-06-29 11:05:00,34.87,34.95,34.86,34.89,36000.0,22.8566,22.909,22.85,22.8697,36000.0
2011-06-29 11:10:00,34.9,34.9,34.82,34.87,9800.0,22.8762,22.8762,22.8238,22.8566,9800.0
2011-06-29 11:15:00,34.87,34.93,34.87,34.9,21100.0,22.8566,22.8959,22.8566,22.8762,21100.0
2011-06-29 11:20:00,34.89,34.9,34.86,34.89,12500.0,22.8697,22.8762,22.85,22.8697,12500.0
2011-06-29 11:25:00,34.89,34.94,34.88,34.88,23700.0,22.8697,22.9024,22.8631,22.8631,23700.0
2011-06-29 11:30:00,34.89,34.93,34.89,34.9,19000.0,22.8697,22.8959,22.8697,22.8762,19000.0
2011-06-29 11:35:00,34.89,34.92,34.89,34.9,13600.0,22.8697,22.8893,22.8697,22.8762,13600.0
2011-06-29 11:40:00,34.91,34.99,34.91,34.92,30900.0,22.8828,22.9352,22.8828,22.8893,30900.0
2011-06-29 11:45:00,34.92,34.93,34.88,34.9,41000.0,22.8893,22.8959,22.8631,22.8762,41000.0
2011-06-29 11:50:00,34.9,34.95,34.89,34.92,43700.0,22.8762,22.909,22.8697,22.8893,43700.0
2011-06-29 11:55:00,34.92,34.96,34.89,34.91,131000.0,22.8893,22.9155,22.8697,22.8828,131000.0
2011-06-29 12:00:00,34.91,34.98,34.9,34.97,48800.0,22.8828,22.9287,22.8762,22.9221,48800.0
2011-06-29 12:05:00,34.98,35.02,34.97,35.02,29100.0,22.9287,22.9549,22.9221,22.9549,29100.0
2011-06-29 12:10:00,35.02,35.04,35.01,35.03,122900.0,22.9549,22.968,22.9483,22.9614,122900.0
2011-06-29 12:15:00,35.02,35.06,35.02,35.05,27900.0,22.9549,22.9811,22.9549,22.9745,27900.0
2011-06-29 12:20:00,35.05,35.1,35.05,35.09,22300.0,22.9745,23.0073,22.9745,23.0008,22300.0
2011-06-29 12:25:00,35.09,35.18,35.09,35.18,26100.0,23.0008,23.0598,23.0008,23.0598,26100.0
2011-06-29 12:30:00,35.18,35.24,35.17,35.23,23800.0,23.0598,23.0991,23.0532,23.0925,23800.0
2011-06-29 12:35:00,35.23,35.24,35.18,35.18,26100.0,23.0925,23.0991,23.0598,23.0598,26100.0
2011-06-29 12:40:00,35.19,35.21,35.19,35.2,12900.0,23.0663,23.0794,23.0663,23.0729,12900.0
2011-06-29 12:45:00,35.2,35.3,35.2,35.27,44900.0,23.0729,23.1384,23.0729,23.1187,44900.0
2011-06-29 12:50:00,35.28,35.33,35.26,35.28,42500.0,23.1253,23.1581,23.1122,23.1253,42500.0
2011-06-29 12:55:00,35.28,35.29,35.27,35.29,13600.0,23.1253,23.1319,23.1187,23.1319,13600.0
2011-06-29 13:00:00,35.29,35.34,35.27,35.32,66600.0,23.1319,23.1646,23.1187,23.1515,66600.0
2011-06-29 13:05:00,35.33,35.35,35.31,35.35,32700.0,23.1581,23.1712,23.145,23.1712,32700.0
2011-06-29 13:10:00,35.36,35.39,35.33,35.35,35300.0,23.1777,23.1974,23.1581,23.1712,35300.0
2011-06-29 13:15:00,35.36,35.38,35.33,35.34,19300.0,23.1777,23.1908,23.1581,23.1646,19300.0
2011-06-29 13:20:00,35.35,35.38,35.33,35.36,28500.0,23.1712,23.1908,23.1581,23.1777,28500.0
2011-06-29 13:25:00,35.36,35.37,35.34,35.35,16600.0,23.1777,23.1843,23.1646,23.1712,16600.0
2011-06-29 13:30:00,35.35,35.39,35.34,35.37,26900.0,23.1712,23.1974,23.1646,23.1843,26900.0
2011-06-29 13:35:00,35.38,35.4,35.38,35.4,17100.0,23.1908,23.204,23.1908,23.204,17100.0
2011-06-29 13:40:00,35.39,35.43,35.39,35.41,17700.0,23.1974,23.2236,23.1974,23.2105,17700.0
2011-06-29 13:45:00,35.41,35.42,35.38,35.4,27300.0,23.2105,23.2171,23.1908,23.204,27300.0
2011-06-29 13:50:00,35.39,35.42,35.38,35.39,79400.0,23.1974,23.2171,23.1908,23.1974,79400.0
2011-06-29 13:55:00,35.4,35.4,35.3,35.3,102900.0,23.204,23.204,23.1384,23.1384,102900.0
2011-06-29 14:00:00,35.3,35.32,35.28,35.29,74800.0,23.1384,23.1515,23.1253,23.1319,74800.0
2011-06-29 14:05:00,35.29,35.29,35.18,35.18,137100.0,23.1319,23.1319,23.0598,23.0598,137100.0
2011-06-29 14:10:00,35.17,35.18,35.04,35.04,175400.0,23.0532,23.0598,22.968,22.968,175400.0
2011-06-29 14:15:00,35.04,35.09,35.02,35.09,118300.0,22.968,23.0008,22.9549,23.0008,118300.0
2011-06-29 14:20:00,35.09,35.1,35.04,35.05,90300.0,23.0008,23.0073,22.968,22.9745,90300.0
2011-06-29 14:25:00,35.06,35.12,35.05,35.11,57200.0,22.9811,23.0204,22.9745,23.0139,57200.0
2011-06-29 14:30:00,35.11,35.12,35.09,35.11,48000.0,23.0139,23.0204,23.0008,23.0139,48000.0
2011-06-29 14:35:00,35.11,35.16,35.11,35.15,24900.0,23.0139,23.0466,23.0139,23.0401,24900.0
2011-06-29 14:40:00,35.14,35.15,35.04,35.05,43200.0,23.0335,23.0401,22.968,22.9745,43200.0
2011-06-29 14:45:00,35.04,35.09,35.04,35.05,58300.0,22.968,23.0008,22.968,22.9745,58300.0
2011-06-29 14:50:00,35.06,35.13,35.05,35.13,23300.0,22.9811,23.027,22.9745,23.027,23300.0
2011-06-29 14:55:00,35.13,35.14,35.12,35.13,38500.0,23.027,23.0335,23.0204,23.027,38500.0
2011-06-29 15:00:00,35.13,35.14,35.09,35.1,149200.0,23.027,23.0335,23.0008,23.0073,149200.0
2011-06-29 15:05:00,35.09,35.14,35.09,35.13,40000.0,23.0008,23.0335,23.0008,23.027,40000.0
2011-06-29 15:10:00,35.12,35.19,35.11,35.16,142600.0,23.0204,23.0663,23.0139,23.0466,142600.0
2011-06-29 15:15:00,35.15,35.18,35.1,35.14,63400.0,23.0401,23.0598,23.0073,23.0335,63400.0
2011-06-29 15:20:00,35.14,35.16,35.11,35.16,35900.0,23.0335,23.0466,23.0139,23.0466,35900.0
2011-06-29 15:25:00,35.17,35.23,35.16,35.21,75300.0,23.0532,23.0925,23.0466,23.0794,75300.0
2011-06-29 15:30:00,35.21,35.28,35.21,35.28,59700.0,23.0794,23.1253,23.0794,23.1253,59700.0
2011-06-29 15:35:00,35.28,35.39,35.27,35.37,116800.0,23.1253,23.1974,23.1187,23.1843,116800.0
2011-06-29 15:40:00,35.38,35.43,35.34,35.4,213200.0,23.1908,23.2236,23.1646,23.204,213200.0
2011-06-29 15:45:00,35.39,35.42,35.35,35.37,210300.0,23.1974,23.2171,23.1712,23.1843,210300.0
2011-06-29 15:50:00,35.37,35.38,35.3,35.38,195100.0,23.1843,23.1908,23.1384,23.1908,195100.0
2011-06-29 15:55:00,35.38,35.4,35.35,35.4,274300.0,23.1908,23.204,23.1712,23.204,274300.0
2011-06-30 09:30:00,35.83,36.0,35.56,35.97,195600.0,23.4858,23.5972,23.3088,23.5776,195600.0
2011-06-30 09:35:00,35.97,35.97,35.71,35.72,172000.0,23.5776,23.5776,23.4072,23.4137,172000.0
2011-06-30 09:40:00,35.72,35.78,35.61,35.71,95500.0,23.4137,23.453,23.3416,23.4072,95500.0
2011-06-30 09:45:00,35.72,35.82,35.7,35.78,68400.0,23.4137,23.4793,23.4006,23.453,68400.0
2011-06-30 09:50:00,35.78,35.78,35.68,35.7,25600.0,23.453,23.453,23.3875,23.4006,25600.0
2011-06-30 09:55:00,35.69,35.7,35.59,35.62,46400.0,23.394,23.4006,23.3285,23.3482,46400.0
2011-06-30 10:00:00,35.62,35.69,35.62,35.66,75200.0,23.3482,23.394,23.3482,23.3744,75200.0
2011-06-30 10:05:00,35.66,35.73,35.65,35.73,65500.0,23.3744,23.4203,23.3678,23.4203,65500.0
2011-06-30 10:10:00,35.73,35.79,35.72,35.79,18600.0,23.4203,23.4596,23.4137,23.4596,18600.0
2011-06-30 10:15:00,35.79,35.82,35.72,35.73,28600.0,23.4596,23.4793,23.4137,23.4203,28600.0
2011-06-30 10:20:00,35.74,35.8,35.72,35.8,37400.0,23.4268,23.4661,23.4137,23.4661,37400.0
2011-06-30 10:25:00,35.8,35.81,35.65,35.71,53800.0,23.4661,23.4727,23.3678,23.4072,53800.0
2011-06-30 10:30:00,35.7,35.73,35.65,35.72,33000.0,23.4006,23.4203,23.3678,23.4137,33000.0
2011-06-30 10:35:00,35.72,35.77,35.66,35.7,43100.0,23.4137,23.4465,23.3744,23.4006,43100.0
2011-06-30 10:40:00,35.7,35.7,35.64,35.65,28400.0,23.4006,23.4006,23.3613,23.3678,28400.0
2011-06-30 10:45:00,35.65,35.65,35.58,35.61,23500.0,23.3678,23.3678,23.3219,23.3416,23500.0
2011-06-30 10:50:00,35.6,35.68,35.6,35.66,52400.0,23.3351,23.3875,23.3351,23.3744,52400.0
2011-06-30 10:55:00,35.66,35.72,35.65,35.72,45700.0,23.3744,23.4137,23.3678,23.4137,45700.0
2011-06-30 11:00:00,35.72,35.84,35.69,35.84,53500.0,23.4137,23.4924,23.394,23.4924,53500.0
2011-06-30 11:05:00,35.84,35.84,35.79,35.8,62700.0,23.4924,23.4924,23.4596,23.4661,62700.0
2011-06-30 11:10:00,35.81,35.88,35.79,35.88,70300.0,23.4727,23.5186,23.4596,23.5186,70300.0
2011-06-30 11:15:00,35.88,35.88,35.78,35.78,27300.0,23.5186,23.5186,23.453,23.453,27300.0
2011-06-30 11:20:00,35.77,35.81,35.75,35.81,22700.0,23.4465,23.4727,23.4334,23.4727,22700.0
2011-06-30 11:25:00,35.81,35.84,35.73,35.75,39000.0,23.4727,23.4924,23.4203,23.4334,39000.0
2011-06-30 11:30:00,35.75,35.85,35.75,35.77,28000.0,23.4334,23.4989,23.4334,23.4465,28000.0
2011-06-30 11:35:00,35.76,35.87,35.76,35.82,19200.0,23.4399,23.512,23.4399,23.4793,19200.0
2011-06-30 11:40:00,35.82,35.83,35.77,35.83,21400.0,23.4793,23.4858,23.4465,23.4858,21400.0
2011-06-30 11:45:00,35.84,35.87,35.81,35.82,27800.0,23.4924,23.512,23.4727,23.4793,27800.0
2011-06-30 11:50:00,35.81,35.81,35.76,35.8,49100.0,23.4727,23.4727,23.4399,23.4661,49100.0
2011-06-30 11:55:00,35.8,35.87,35.8,35.86,28900.0,23.4661,23.512,23.4661,23.5055,28900.0
2011-06-30 12:00:00,35.86,35.94,35.82,35.92,29500.0,23.5055,23.5579,23.4793,23.5448,29500.0
2011-06-30 12:05:00,35.92,35.98,35.87,35.98,35700.0,23.5448,23.5841,23.512,23.5841,35700.0
2011-06-30 12:10:00,35.99,36.0,35.91,35.91,29800.0,23.5907,23.5972,23.5382,23.5382,29800.0
2011-06-30 12:15:00,35.92,35.94,35.84,35.84,29000.0,23.5448,23.5579,23.4924,23.4924,29000.0
2011-06-30 12:20:00,35.85,35.85,35.74,35.75,50800.0,23.4989,23.4989,23.4268,23.4334,50800.0
2011-06-30 12:25:00,35.75,35.81,35.75,35.75,35500.0,23.4334,23.4727,23.4334,23.4334,35500.0
2011-06-30 12:30:00,35.76,35.79,35.74,35.76,28300.0,23.4399,23.4596,23.4268,23.4399,28300.0
2011-06-30 12:35:00,35.77,35.77,35.69,35.69,41400.0,23.4465,23.4465,23.394,23.394,41400.0
2011-06-30 12:40:00,35.7,35.79,35.69,35.79,28800.0,23.4006,23.4596,23.394,23.4596,28800.0
2011-06-30 12:45:00,35.79,35.85,35.78,35.84,21600.0,23.4596,23.4989,23.453,23.4924,21600.0
2011-06-30 12:50:00,35.85,35.91,35.85,35.91,22700.0,23.4989,23.5382,23.4989,23.5382,22700.0
2011-06-30 12:55:00,35.91,35.93,35.88,35.89,27400.0,23.5382,23.5514,23.5186,23.5251,27400.0
2011-06-30 13:00:00,35.89,35.89,35.86,35.88,17400.0,23.5251,23.5251,23.5055,23.5186,17400.0
2011-06-30 13:05:00,35.88,35.91,35.87,35.88,25200.0,23.5186,23.5382,23.512,23.5186,25200.0
2011-06-30 13:10:00,35.88,35.91,35.87,35.87,20500.0,23.5186,23.5382,23.512,23.512,20500.0
2011-06-30 13:15:00,35.87,35.87,35.8,35.8,15300.0,23.512,23.512,23.4661,23.4661,15300.0
2011-06-30 13:20:00,35.79,35.81,35.75,35.75,25200.0,23.4596,23.4727,23.4334,23.4334,25200.0
2011-06-30 13:25:00,35.75,35.76,35.72,35.72,11500.0,23.4334,23.4399,23.4137,23.4137,11500.0
2011-06-30 13:30:00,35.73,35.78,35.72,35.78,18500.0,23.4203,23.453,23.4137,23.453,18500.0
2011-06-30 13:35:00,35.78,35.78,35.7,35.72,31600.0,23.453,23.453,23.4006,23.4137,31600.0
2011-06-30 13:40:00,35.72,35.79,35.72,35.79,18100.0,23.4137,23.4596,23.4137,23.4596,18100.0
2011-06-30 13:45:00,35.79,35.79,35.72,35.78,16700.0,23.4596,23.4596,23.4137,23.453,16700.0
2011-06-30 13:50:00,35.78,35.78,35.74,35.74,7500.0,23.453,23.453,23.4268,23.4268,7500.0
2011-06-30 13:55:00,35.75,35.79,35.74,35.79,20800.0,23.4334,23.4596,23.4268,23.4596,20800.0
2011-06-30 14:00:00,35.78,35.79,35.73,35.74,23400.0,23.453,23.4596,23.4203,23.4268,23400.0
2011-06-30 14:05:00,35.73,35.73,35.7,35.7,19700.0,23.4203,23.4203,23.4006,23.4006,19700.0
2011-06-30 14:10:00,35.71,35.72,35.69,35.71,24800.0,23.4072,23.4137,23.394,23.4072,24800.0
2011-06-30 14:15:00,35.71,35.71,35.65,35.67,28500.0,23.4072,23.4072,23.3678,23.3809,28500.0
2011-06-30 14:20:00,35.67,35.7,35.63,35.69,31600.0,23.3809,23.4006,23.3547,23.394,31600.0
2011-06-30 14:25:00,35.69,35.7,35.66,35.66,17000.0,23.394,23.4006,23.3744,23.3744,17000.0
2011-06-30 14:30:00,35.67,35.68,35.65,35.68,25400.0,23.3809,23.3875,23.3678,23.3875,25400.0
2011-06-30 14:35:00,35.68,35.72,35.65,35.66,39400.0,23.3875,23.4137,23.3678,23.3744,39400.0
2011-06-30 14:40:00,35.66,35.69,35.63,35.64,32800.0,23.3744,23.394,23.3547,23.3613,32800.0
2011-06-30 14:45:00,35.63,35.64,35.59,35.61,71400.0,23.3547,23.3613,23.3285,23.3416,71400.0
2011-06-30 14:50:00,35.6,35.6,35.57,35.58,30900.0,23.3351,23.3351,23.3154,23.3219,30900.0
2011-06-30 14:55:00,35.59,35.63,35.57,35.57,33900.0,23.3285,23.3547,23.3154,23.3154,33900.0
2011-06-30 15:00:00,35.57,35.59,35.55,35.56,28600.0,23.3154,23.3285,23.3023,23.3088,28600.0
2011-06-30 15:05:00,35.55,35.61,35.55,35.59,30700.0,23.3023,23.3416,23.3023,23.3285,30700.0
2011-06-30 15:10:00,35.59,35.6,35.57,35.57,31300.0,23.3285,23.3351,23.3154,23.3154,31300.0
2011-06-30 15:15:00,35.58,35.63,35.58,35.63,36900.0,23.3219,23.3547,23.3219,23.3547,36900.0
2011-06-30 15:20:00,35.63,35.71,35.63,35.71,41900.0,23.3547,23.4072,23.3547,23.4072,41900.0
2011-06-30 15:25:00,35.71,35.74,35.69,35.72,45500.0,23.4072,23.4268,23.394,23.4137,45500.0
2011-06-30 15:30:00,35.72,35.72,35.65,35.67,72800.0,23.4137,23.4137,23.3678,23.3809,72800.0
2011-06-30 15:35:00,35.67,35.76,35.66,35.75,58200.0,23.3809,23.4399,23.3744,23.4334,58200.0
2011-06-30 15:40:00,35.76,35.79,35.68,35.79,145600.0,23.4399,23.4596,23.3875,23.4596,145600.0
2011-06-30 15:45:00,35.79,35.81,35.71,35.74,172600.0,23.4596,23.4727,23.4072,23.4268,172600.0
2011-06-30 15:50:00,35.74,35.75,35.7,35.72,118200.0,23.4268,23.4334,23.4006,23.4137,118200.0
2011-06-30 15:55:00,35.72,35.85,35.72,35.79,635100.0,23.4137,23.4989,23.4137,23.4596,635100.0
2011-07-01 09:30:00,35.75,35.92,35.7,35.83,98800.0,23.4334,23.5448,23.4006,23.4858,98800.0
2011-07-01 09:35:00,35.83,35.84,35.74,35.77,56700.0,23.4858,23.4924,23.4268,23.4465,56700.0
2011-07-01 09:40:00,35.77,35.8,35.64,35.68,50700.0,23.4465,23.4661,23.3613,23.3875,50700.0
2011-07-01 09:45:00,35.68,35.82,35.68,35.81,28800.0,23.3875,23.4793,23.3875,23.4727,28800.0
2011-07-01 09:50:00,35.81,35.84,35.78,35.8,104700.0,23.4727,23.4924,23.453,23.4661,104700.0
2011-07-01 09:55:00,35.8,35.82,35.75,35.76,32800.0,23.4661,23.4793,23.4334,23.4399,32800.0
2011-07-01 10:00:00,35.76,35.98,35.76,35.98,93100.0,23.4399,23.5841,23.4399,23.5841,93100.0
2011-07-01 10:05:00,35.98,35.99,35.84,35.84,83700.0,23.5841,23.5907,23.4924,23.4924,83700.0
2011-07-01 10:10:00,35.84,35.91,35.84,35.85,35500.0,23.4924,23.5382,23.4924,23.4989,35500.0
2011-07-01 10:15:00,35.86,35.9,35.82,35.85,36200.0,23.5055,23.5317,23.4793,23.4989,36200.0
2011-07-01 10:20:00,35.85,35.94,35.84,35.91,33300.0,23.4989,23.5579,23.4924,23.5382,33300.0
2011-07-01 10:25:00,35.92,35.98,35.9,35.96,29400.0,23.5448,23.5841,23.5317,23.571,29400.0
2011-07-01 10:30:00,35.96,36.0,35.94,35.99,68800.0,23.571,23.5972,23.5579,23.5907,68800.0
2011-07-01 10:35:00,35.99,36.0,35.86,35.91,66900.0,23.5907,23.5972,23.5055,23.5382,66900.0
2011-07-01 10:40:00,35.92,35.98,35.88,35.98,155300.0,23.5448,23.5841,23.5186,23.5841,155300.0
2011-07-01 10:45:00,35.98,36.04,35.98,36.01,36900.0,23.5841,23.6235,23.5841,23.6038,36900.0
2011-07-01 10:50:00,36.01,36.02,35.9,35.9,92700.0,23.6038,23.6104,23.5317,23.5317,92700.0
2011-07-01 10:55:00,35.9,35.93,35.87,35.88,50600.0,23.5317,23.5514,23.512,23.5186,50600.0
2011-07-01 11:00:00,35.88,35.91,35.85,35.91,23600.0,23.5186,23.5382,23.4989,23.5382,23600.0
2011-07-01 11:05:00,35.91,35.98,35.9,35.98,18200.0,23.5382,23.5841,23.5317,23.5841,18200.0
2011-07-01 11:10:00,35.98,36.01,35.98,36.01,18200.0,23.5841,23.6038,23.5841,23.6038,18200.0
2011-07-01 11:15:00,36.0,36.07,35.97,36.07,41900.0,23.5972,23.6431,23.5776,23.6431,41900.0
2011-07-01 11:20:00,36.06,36.2,36.06,36.2,45900.0,23.6366,23.7283,23.6366,23.7283,45900.0
2011-07-01 11:25:00,36.2,36.23,36.15,36.22,29700.0,23.7283,23.748,23.6956,23.7414,29700.0
2011-07-01 11:30:00,36.22,36.23,36.12,36.15,24800.0,23.7414,23.748,23.6759,23.6956,24800.0
2011-07-01 11:35:00,36.15,36.16,36.1,36.1,27600.0,23.6956,23.7021,23.6628,23.6628,27600.0
2011-07-01 11:40:00,36.1,36.15,36.09,36.13,22700.0,23.6628,23.6956,23.6562,23.6825,22700.0
2011-07-01 11:45:00,36.14,36.14,36.11,36.11,20100.0,23.689,23.689,23.6693,23.6693,20100.0
2011-07-01 11:50:00,36.11,36.17,36.11,36.17,21700.0,23.6693,23.7087,23.6693,23.7087,21700.0
2011-07-01 11:55:00,36.17,36.22,36.17,36.2,22000.0,23.7087,23.7414,23.7087,23.7283,22000.0
2011-07-01 12:00:00,36.19,36.22,36.19,36.21,24600.0,23.7218,23.7414,23.7218,23.7349,24600.0
2011-07-01 12:05:00,36.21,36.22,36.18,36.19,21500.0,23.7349,23.7414,23.7152,23.7218,21500.0
2011-07-01 12:10:00,36.19,36.21,36.18,36.19,30500.0,23.7218,23.7349,23.7152,23.7218,30500.0
2011-07-01 12:15:00,36.19,36.19,36.13,36.13,19000.0,23.7218,23.7218,23.6825,23.6825,19000.0
2011-07-01 12:20:00,36.13,36.2,36.13,36.2,20000.0,23.6825,23.7283,23.6825,23.7283,20000.0
2011-07-01 12:25:00,36.19,36.21,36.18,36.2,50800.0,23.7218,23.7349,23.7152,23.7283,50800.0
2011-07-01 12:30:00,36.2,36.25,36.19,36.25,25400.0,23.7283,23.7611,23.7218,23.7611,25400.0
2011-07-01 12:35:00,36.25,36.25,36.24,36.25,5900.0,23.7611,23.7611,23.7546,23.7611,5900.0
2011-07-01 12:40:00,36.24,36.25,36.24,36.24,8600.0,23.7546,23.7611,23.7546,23.7546,8600.0
2011-07-01 12:45:00,36.24,36.25,36.22,36.23,16500.0,23.7546,23.7611,23.7414,23.748,16500.0
2011-07-01 12:50:00,36.24,36.24,36.22,36.23,11300.0,23.7546,23.7546,23.7414,23.748,11300.0
2011-07-01 12:55:00,36.24,36.27,36.23,36.25,53700.0,23.7546,23.7742,23.748,23.7611,53700.0
2011-07-01 13:00:00,36.25,36.38,36.24,36.36,43000.0,23.7611,23.8463,23.7546,23.8332,43000.0
2011-07-01 13:05:00,36.36,36.49,36.36,36.49,65500.0,23.8332,23.9184,23.8332,23.9184,65500.0
2011-07-01 13:10:00,36.48,36.5,36.33,36.33,62500.0,23.9119,23.925,23.8136,23.8136,62500.0
2011-07-01 13:15:00,36.33,36.34,36.27,36.28,51700.0,23.8136,23.8201,23.7742,23.7808,51700.0
2011-07-01 13:20:00,36.27,36.38,36.27,36.37,19500.0,23.7742,23.8463,23.7742,23.8398,19500.0
2011-07-01 13:25:00,36.38,36.44,36.36,36.44,16200.0,23.8463,23.8857,23.8332,23.8857,16200.0
2011-07-01 13:30:00,36.44,36.44,36.39,36.43,15700.0,23.8857,23.8857,23.8529,23.8791,15700.0
2011-07-01 13:35:00,36.43,36.47,36.42,36.44,28600.0,23.8791,23.9053,23.8725,23.8857,28600.0
2011-07-01 13:40:00,36.42,36.43,36.29,36.3,26900.0,23.8725,23.8791,23.7873,23.7939,26900.0
2011-07-01 13:45:00,36.31,36.33,36.29,36.29,37200.0,23.8004,23.8136,23.7873,23.7873,37200.0
2011-07-01 13:50:00,36.3,36.3,36.23,36.23,44000.0,23.7939,23.7939,23.748,23.748,44000.0
2011-07-01 13:55:00,36.24,36.34,36.23,36.33,70100.0,23.7546,23.8201,23.748,23.8136,70100.0
2011-07-01 14:00:00,36.34,36.39,36.33,36.39,38400.0,23.8201,23.8529,23.8136,23.8529,38400.0
2011-07-01 14:05:00,36.4,36.44,36.39,36.43,28400.0,23.8594,23.8857,23.8529,23.8791,28400.0
2011-07-01 14:10:00,36.43,36.48,36.41,36.46,45000.0,23.8791,23.9119,23.866,23.8988,45000.0
2011-07-01 14:15:00,36.46,36.47,36.39,36.4,47000.0,23.8988,23.9053,23.8529,23.8594,47000.0
2011-07-01 14:20:00,36.4,36.44,36.39,36.43,24500.0,23.8594,23.8857,23.8529,23.8791,24500.0
2011-07-01 14:25:00,36.43,36.44,36.4,36.41,55200.0,23.8791,23.8857,23.8594,23.866,55200.0
2011-07-01 14:30:00,36.41,36.48,36.41,36.47,21100.0,23.866,23.9119,23.866,23.9053,21100.0
2011-07-01 14:35:00,36.47,36.48,36.42,36.42,32800.0,23.9053,23.9119,23.8725,23.8725,32800.0
2011-07-01 14:40:00,36.42,36.43,36.4,36.41,44100.0,23.8725,23.8791,23.8594,23.866,44100.0
2011-07-01 14:45:00,36.41,36.48,36.41,36.48,25000.0,23.866,23.9119,23.866,23.9119,25000.0
2011-07-01 14:50:00,36.48,36.48,36.47,36.47,19900.0,23.9119,23.9119,23.9053,23.9053,19900.0
2011-07-01 14:55:00,36.47,36.49,36.47,36.48,95000.0,23.9053,23.9184,23.9053,23.9119,95000.0
2011-07-01 15:00:00,36.48,36.48,36.42,36.42,42500.0,23.9119,23.9119,23.8725,23.8725,42500.0
2011-07-01 15:05:00,36.42,36.45,36.38,36.38,29400.0,23.8725,23.8922,23.8463,23.8463,29400.0
2011-07-01 15:10:00,36.38,36.4,36.38,36.4,29400.0,23.8463,23.8594,23.8463,23.8594,29400.0
2011-07-01 15:15:00,36.39,36.4,36.34,36.34,43600.0,23.8529,23.8594,23.8201,23.8201,43600.0
2011-07-01 15:20:00,36.34,36.34,36.23,36.24,103900.0,23.8201,23.8201,23.748,23.7546,103900.0
2011-07-01 15:25:00,36.24,36.24,36.17,36.18,111400.0,23.7546,23.7546,23.7087,23.7152,111400.0
2011-07-01 15:30:00,36.19,36.21,36.14,36.15,61400.0,23.7218,23.7349,23.689,23.6956,61400.0
2011-07-01 15:35:00,36.16,36.19,36.12,36.13,83800.0,23.7021,23.7218,23.6759,23.6825,83800.0
2011-07-01 15:40:00,36.13,36.2,36.1,36.2,146800.0,23.6825,23.7283,23.6628,23.7283,146800.0
2011-07-01 15:45:00,36.2,36.29,36.2,36.27,131100.0,23.7283,23.7873,23.7283,23.7742,131100.0
2011-07-01 15:50:00,36.27,36.32,36.19,36.23,117200.0,23.7742,23.807,23.7218,23.748,117200.0
2011-07-01 15:55:00,36.22,36.22,36.14,36.19,248600.0,23.7414,23.7414,23.689,23.7218,248600.0
2011-07-05 09:30:00,36.14,36.14,35.89,35.89,48600.0,23.689,23.689,23.5251,23.5251,48600.0
2011-07-05 09:35:00,35.94,36.05,35.93,36.05,45200.0,23.5579,23.63,23.5514,23.63,45200.0
2011-07-05 09:40:00,36.05,36.12,36.04,36.12,57000.0,23.63,23.6759,23.6235,23.6759,57000.0
2011-07-05 09:45:00,36.13,36.17,36.09,36.12,42300.0,23.6825,23.7087,23.6562,23.6759,42300.0
2011-07-05 09:50:00,36.11,36.2,36.09,36.2,42500.0,23.6693,23.7283,23.6562,23.7283,42500.0
2011-07-05 09:55:00,36.21,36.28,36.21,36.24,35600.0,23.7349,23.7808,23.7349,23.7546,35600.0
2011-07-05 10:00:00,36.24,36.33,36.19,36.32,63200.0,23.7546,23.8136,23.7218,23.807,63200.0
2011-07-05 10:05:00,36.33,36.35,36.32,36.33,27700.0,23.8136,23.8267,23.807,23.8136,27700.0
2011-07-05 10:10:00,36.34,36.34,36.26,36.26,40400.0,23.8201,23.8201,23.7677,23.7677,40400.0
2011-07-05 10:15:00,36.26,36.26,36.22,36.24,34900.0,23.7677,23.7677,23.7414,23.7546,34900.0
2011-07-05 10:20:00,36.23,36.27,36.23,36.26,29500.0,23.748,23.7742,23.748,23.7677,29500.0
2011-07-05 10:25:00,36.26,36.29,36.22,36.27,64900.0,23.7677,23.7873,23.7414,23.7742,64900.0
2011-07-05 10:30:00,36.27,36.29,36.24,36.24,23200.0,23.7742,23.7873,23.7546,23.7546,23200.0
2011-07-05 10:35:00,36.24,36.29,36.23,36.23,21500.0,23.7546,23.7873,23.748,23.748,21500.0
2011-07-05 10:40:00,36.23,36.27,36.21,36.22,22100.0,23.748,23.7742,23.7349,23.7414,22100.0
2011-07-05 10:45:00,36.22,36.22,36.13,36.13,23500.0,23.7414,23.7414,23.6825,23.6825,23500.0
2011-07-05 10:50:00,36.13,36.19,36.13,36.16,26400.0,23.6825,23.7218,23.6825,23.7021,26400.0
2011-07-05 10:55:00,36.16,36.22,36.1,36.22,89800.0,23.7021,23.7414,23.6628,23.7414,89800.0
2011-07-05 11:00:00,36.21,36.29,36.21,36.26,53900.0,23.7349,23.7873,23.7349,23.7677,53900.0
2011-07-05 11:05:00,36.26,36.32,36.24,36.3,50500.0,23.7677,23.807,23.7546,23.7939,50500.0
2011-07-05 11:10:00,36.3,36.3,36.29,36.3,18600.0,23.7939,23.7939,23.7873,23.7939,18600.0
2011-07-05 11:15:00,36.29,36.3,36.27,36.3,28400.0,23.7873,23.7939,23.7742,23.7939,28400.0
2011-07-05 11:20:00,36.29,36.36,36.29,36.35,35800.0,23.7873,23.8332,23.7873,23.8267,35800.0
2011-07-05 11:25:00,36.35,36.37,36.34,36.36,21000.0,23.8267,23.8398,23.8201,23.8332,21000.0
2011-07-05 11:30:00,36.36,36.38,36.31,36.32,36400.0,23.8332,23.8463,23.8004,23.807,36400.0
2011-07-05 11:35:00,36.31,36.36,36.31,36.35,25500.0,23.8004,23.8332,23.8004,23.8267,25500.0
2011-07-05 11:40:00,36.35,36.45,36.34,36.44,55900.0,23.8267,23.8922,23.8201,23.8857,55900.0
2011-07-05 11:45:00,36.44,36.45,36.38,36.4,30700.0,23.8857,23.8922,23.8463,23.8594,30700.0
2011-07-05 11:50:00,36.39,36.41,36.39,36.4,73300.0,23.8529,23.866,23.8529,23.8594,73300.0
2011-07-05 11:55:00,36.4,36.4,36.37,36.37,21300.0,23.8594,23.8594,23.8398,23.8398,21300.0
2011-07-05 12:00:00,36.38,36.41,36.37,36.4,25800.0,23.8463,23.866,23.8398,23.8594,25800.0
2011-07-05 12:05:00,36.4,36.5,36.39,36.5,40600.0,23.8594,23.925,23.8529,23.925,40600.0
2011-07-05 12:10:00,36.5,36.55,36.5,36.54,32900.0,23.925,23.9578,23.925,23.9512,32900.0
2011-07-05 12:15:00,36.54,36.59,36.52,36.59,59800.0,23.9512,23.984,23.9381,23.984,59800.0
2011-07-05 12:20:00,36.58,36.6,36.58,36.59,31200.0,23.9774,23.9905,23.9774,23.984,31200.0
2011-07-05 12:25:00,36.6,36.67,36.59,36.67,33100.0,23.9905,24.0364,23.984,24.0364,33100.0
2011-07-05 12:30:00,36.66,36.73,36.66,36.72,19700.0,24.0299,24.0757,24.0299,24.0692,19700.0
2011-07-05 12:35:00,36.7,36.75,36.7,36.74,16400.0,24.0561,24.0889,24.0561,24.0823,16400.0
2011-07-05 12:40:00,36.75,36.81,36.75,36.77,50000.0,24.0889,24.1282,24.0889,24.102,50000.0
2011-07-05 12:45:00,36.76,36.76,36.7,36.76,13300.0,24.0954,24.0954,24.0561,24.0954,13300.0
2011-07-05 12:50:00,36.76,36.84,36.75,36.84,13300.0,24.0954,24.1478,24.0889,24.1478,13300.0
2011-07-05 12:55:00,36.84,36.84,36.71,36.72,43500.0,24.1478,24.1478,24.0626,24.0692,43500.0
2011-07-05 13:00:00,36.71,36.8,36.71,36.79,29500.0,24.0626,24.1216,24.0626,24.1151,29500.0
2011-07-05 13:05:00,36.8,36.8,36.75,36.78,15100.0,24.1216,24.1216,24.0889,24.1085,15100.0
2011-07-05 13:10:00,36.78,36.81,36.76,36.79,22000.0,24.1085,24.1282,24.0954,24.1151,22000.0
2011-07-05 13:15:00,36.78,36.79,36.73,36.77,101000.0,24.1085,24.1151,24.0757,24.102,101000.0
2011-07-05 13:20:00,36.77,36.79,36.75,36.79,13500.0,24.102,24.1151,24.0889,24.1151,13500.0
2011-07-05 13:25:00,36.78,36.86,36.77,36.85,33600.0,24.1085,24.161,24.102,24.1544,33600.0
2011-07-05 13:30:00,36.85,36.88,36.81,36.88,17800.0,24.1544,24.1741,24.1282,24.1741,17800.0
2011-07-05 13:35:00,36.88,36.89,36.82,36.84,21200.0,24.1741,24.1806,24.1347,24.1478,21200.0
2011-07-05 13:40:00,36.84,36.84,36.74,36.74,25800.0,24.1478,24.1478,24.0823,24.0823,25800.0
2011-07-05 13:45:00,36.74,36.85,36.74,36.84,13300.0,24.0823,24.1544,24.0823,24.1478,13300.0
2011-07-05 13:50:00,36.85,36.92,36.83,36.92,15200.0,24.1544,24.2003,24.1413,24.2003,15200.0
2011-07-05 13:55:00,36.91,36.96,36.89,36.95,24700.0,24.1937,24.2265,24.1806,24.2199,24700.0
2011-07-05 14:00:00,36.95,36.95,36.76,36.79,78900.0,24.2199,24.2199,24.0954,24.1151,78900.0
2011-07-05 14:05:00,36.78,36.87,36.73,36.85,113600.0,24.1085,24.1675,24.0757,24.1544,113600.0
2011-07-05 14:10:00,36.85,36.9,36.83,36.89,38000.0,24.1544,24.1872,24.1413,24.1806,38000.0
2011-07-05 14:15:00,36.89,36.89,36.78,36.79,43400.0,24.1806,24.1806,24.1085,24.1151,43400.0
2011-07-05 14:20:00,36.78,36.78,36.61,36.66,58300.0,24.1085,24.1085,23.9971,24.0299,58300.0
2011-07-05 14:25:00,36.65,36.72,36.61,36.7,35000.0,24.0233,24.0692,23.9971,24.0561,35000.0
2011-07-05 14:30:00,36.71,36.71,36.56,36.56,39900.0,24.0626,24.0626,23.9643,23.9643,39900.0
2011-07-05 14:35:00,36.57,36.7,36.54,36.68,39400.0,23.9709,24.0561,23.9512,24.043,39400.0
2011-07-05 14:40:00,36.69,36.69,36.62,36.64,31100.0,24.0495,24.0495,24.0036,24.0167,31100.0
2011-07-05 14:45:00,36.65,36.66,36.64,36.65,15600.0,24.0233,24.0299,24.0167,24.0233,15600.0
2011-07-05 14:50:00,36.65,36.66,36.58,36.59,21000.0,24.0233,24.0299,23.9774,23.984,21000.0
2011-07-05 14:55:00,36.6,36.65,36.56,36.65,33600.0,23.9905,24.0233,23.9643,24.0233,33600.0
2011-07-05 15:00:00,36.66,36.67,36.63,36.65,49000.0,24.0299,24.0364,24.0102,24.0233,49000.0
2011-07-05 15:05:00,36.65,36.66,36.6,36.62,65200.0,24.0233,24.0299,23.9905,24.0036,65200.0
2011-07-05 15:10:00,36.62,36.62,36.54,36.55,74300.0,24.0036,24.0036,23.9512,23.9578,74300.0
2011-07-05 15:15:00,36.55,36.55,36.48,36.48,95000.0,23.9578,23.9578,23.9119,23.9119,95000.0
2011-07-05 15:20:00,36.48,36.48,36.43,36.44,152100.0,23.9119,23.9119,23.8791,23.8857,152100.0
2011-07-05 15:25:00,36.44,36.44,36.35,36.4,122200.0,23.8857,23.8857,23.8267,23.8594,122200.0
2011-07-05 15:30:00,36.41,36.41,36.28,36.29,191200.0,23.866,23.866,23.7808,23.7873,191200.0
2011-07-05 15:35:00,36.29,36.31,36.22,36.3,128600.0,23.7873,23.8004,23.7414,23.7939,128600.0
2011-07-05 15:40:00,36.3,36.31,36.25,36.27,91100.0,23.7939,23.8004,23.7611,23.7742,91100.0
2011-07-05 15:45:00,36.27,36.29,36.23,36.24,102500.0,23.7742,23.7873,23.748,23.7546,102500.0
2011-07-05 15:50:00,36.24,36.26,36.22,36.23,227600.0,23.7546,23.7677,23.7414,23.748,227600.0
2011-07-05 15:55:00,36.24,36.24,36.17,36.21,352300.0,23.7546,23.7546,23.7087,23.7349,352300.0
2011-07-06 09:30:00,36.14,36.25,35.75,35.81,102700.0,23.689,23.7611,23.4334,23.4727,102700.0
2011-07-06 09:35:00,35.81,35.94,35.71,35.72,53700.0,23.4727,23.5579,23.4072,23.4137,53700.0
2011-07-06 09:40:00,35.72,35.94,35.68,35.94,41600.0,23.4137,23.5579,23.3875,23.5579,41600.0
2011-07-06 09:45:00,35.95,36.19,35.95,36.1,61200.0,23.5645,23.7218,23.5645,23.6628,61200.0
2011-07-06 09:50:00,36.11,36.22,36.09,36.18,47200.0,23.6693,23.7414,23.6562,23.7152,47200.0
2011-07-06 09:55:00,36.17,36.17,36.0,36.01,36700.0,23.7087,23.7087,23.5972,23.6038,36700.0
2011-07-06 10:00:00,36.01,36.04,35.94,36.0,54500.0,23.6038,23.6235,23.5579,23.5972,54500.0
2011-07-06 10:05:00,35.99,36.02,35.94,36.02,36800.0,23.5907,23.6104,23.5579,23.6104,36800.0
2011-07-06 10:10:00,36.02,36.19,36.02,36.06,44700.0,23.6104,23.7218,23.6104,23.6366,44700.0
2011-07-06 10:15:00,36.05,36.05,35.87,35.88,39900.0,23.63,23.63,23.512,23.5186,39900.0
2011-07-06 10:20:00,35.89,36.01,35.89,35.99,64100.0,23.5251,23.6038,23.5251,23.5907,64100.0
2011-07-06 10:25:00,35.99,36.03,35.96,36.02,67700.0,23.5907,23.6169,23.571,23.6104,67700.0
2011-07-06 10:30:00,36.03,36.11,36.01,36.1,64500.0,23.6169,23.6693,23.6038,23.6628,64500.0
2011-07-06 10:35:00,36.1,36.22,36.09,36.18,47600.0,23.6628,23.7414,23.6562,23.7152,47600.0
2011-07-06 10:40:00,36.18,36.18,36.11,36.11,15200.0,23.7152,23.7152,23.6693,23.6693,15200.0
2011-07-06 10:45:00,36.1,36.14,36.06,36.09,78100.0,23.6628,23.689,23.6366,23.6562,78100.0
2011-07-06 10:50:00,36.09,36.09,36.06,36.07,41700.0,23.6562,23.6562,23.6366,23.6431,41700.0
2011-07-06 10:55:00,36.08,36.08,36.07,36.07,45100.0,23.6497,23.6497,23.6431,23.6431,45100.0
2011-07-06 11:00:00,36.08,36.12,36.01,36.02,107400.0,23.6497,23.6759,23.6038,23.6104,107400.0
2011-07-06 11:05:00,36.02,36.07,36.02,36.05,66200.0,23.6104,23.6431,23.6104,23.63,66200.0
2011-07-06 11:10:00,36.06,36.09,36.0,36.0,59700.0,23.6366,23.6562,23.5972,23.5972,59700.0
2011-07-06 11:15:00,36.0,36.01,35.95,36.01,26000.0,23.5972,23.6038,23.5645,23.6038,26000.0
2011-07-06 11:20:00,36.0,36.01,35.93,35.95,64800.0,23.5972,23.6038,23.5514,23.5645,64800.0
2011-07-06 11:25:00,35.95,35.97,35.93,35.95,71200.0,23.5645,23.5776,23.5514,23.5645,71200.0
2011-07-06 11:30:00,35.95,35.96,35.91,35.95,57500.0,23.5645,23.571,23.5382,23.5645,57500.0
2011-07-06 11:35:00,35.95,36.05,35.95,35.95,98800.0,23.5645,23.63,23.5645,23.5645,98800.0
2011-07-06 11:40:00,35.95,35.98,35.94,35.95,54400.0,23.5645,23.5841,23.5579,23.5645,54400.0
2011-07-06 11:45:00,35.95,36.0,35.94,35.99,44800.0,23.5645,23.5972,23.5579,23.5907,44800.0
2011-07-06 11:50:00,35.99,36.11,35.98,36.02,39400.0,23.5907,23.6693,23.5841,23.6104,39400.0
2011-07-06 11:55:00,36.02,36.04,35.95,35.95,61400.0,23.6104,23.6235,23.5645,23.5645,61400.0
2011-07-06 12:00:00,35.95,36.01,35.94,35.95,53800.0,23.5645,23.6038,23.5579,23.5645,53800.0
2011-07-06 12:05:00,35.95,36.0,35.94,35.95,71400.0,23.5645,23.5972,23.5579,23.5645,71400.0
2011-07-06 12:10:00,35.95,35.96,35.87,35.93,56500.0,23.5645,23.571,23.512,23.5514,56500.0
2011-07-06 12:15:00,35.94,36.06,35.94,36.06,27700.0,23.5579,23.6366,23.5579,23.6366,27700.0
2011-07-06 12:20:00,36.05,36.06,36.02,36.03,45200.0,23.63,23.6366,23.6104,23.6169,45200.0
2011-07-06 12:25:00,36.02,36.09,36.02,36.08,44700.0,23.6104,23.6562,23.6104,23.6497,44700.0
2011-07-06 12:30:00,36.08,36.11,36.01,36.02,57200.0,23.6497,23.6693,23.6038,23.6104,57200.0
2011-07-06 12:35:00,36.03,36.04,36.01,36.03,45600.0,23.6169,23.6235,23.6038,23.6169,45600.0
2011-07-06 12:40:00,36.02,36.04,35.99,35.99,59800.0,23.6104,23.6235,23.5907,23.5907,59800.0
2011-07-06 12:45:00,36.0,36.0,35.96,35.97,37900.0,23.5972,23.5972,23.571,23.5776,37900.0
2011-07-06 12:50:00,35.97,36.0,35.93,35.97,71700.0,23.5776,23.5972,23.5514,23.5776,71700.0
2011-07-06 12:55:00,35.97,35.99,35.94,35.97,41200.0,23.5776,23.5907,23.5579,23.5776,41200.0
2011-07-06 13:00:00,35.97,35.98,35.93,35.93,44500.0,23.5776,23.5841,23.5514,23.5514,44500.0
2011-07-06 13:05:00,35.94,35.95,35.91,35.94,84300.0,23.5579,23.5645,23.5382,23.5579,84300.0
2011-07-06 13:10:00,35.95,35.96,35.93,35.96,23200.0,23.5645,23.571,23.5514,23.571,23200.0
2011-07-06 13:15:00,35.96,35.96,35.95,35.95,35600.0,23.571,23.571,23.5645,23.5645,35600.0
2011-07-06 13:20:00,35.96,35.99,35.94,35.95,54400.0,23.571,23.5907,23.5579,23.5645,54400.0
2011-07-06 13:25:00,35.96,35.96,35.88,35.92,138900.0,23.571,23.571,23.5186,23.5448,138900.0
2011-07-06 13:30:00,35.92,35.96,35.91,35.96,22000.0,23.5448,23.571,23.5382,23.571,22000.0
2011-07-06 13:35:00,35.96,35.96,35.93,35.93,71700.0,23.571,23.571,23.5514,23.5514,71700.0
2011-07-06 13:40:00,35.93,35.93,35.9,35.9,82500.0,23.5514,23.5514,23.5317,23.5317,82500.0
2011-07-06 13:45:00,35.91,35.91,35.89,35.89,33000.0,23.5382,23.5382,23.5251,23.5251,33000.0
2011-07-06 13:50:00,35.89,35.92,35.86,35.89,152700.0,23.5251,23.5448,23.5055,23.5251,152700.0
2011-07-06 13:55:00,35.89,35.95,35.86,35.93,42600.0,23.5251,23.5645,23.5055,23.5514,42600.0
2011-07-06 14:00:00,35.94,35.99,35.92,35.99,62400.0,23.5579,23.5907,23.5448,23.5907,62400.0
2011-07-06 14:05:00,35.98,35.98,35.92,35.92,30800.0,23.5841,23.5841,23.5448,23.5448,30800.0
2011-07-06 14:10:00,35.93,36.0,35.93,35.97,54800.0,23.5514,23.5972,23.5514,23.5776,54800.0
2011-07-06 14:15:00,35.97,36.01,35.95,36.0,51500.0,23.5776,23.6038,23.5645,23.5972,51500.0
2011-07-06 14:20:00,36.0,36.02,35.95,35.95,66200.0,23.5972,23.6104,23.5645,23.5645,66200.0
2011-07-06 14:25:00,35.96,35.98,35.95,35.96,54800.0,23.571,23.5841,23.5645,23.571,54800.0
2011-07-06 14:30:00,35.96,36.0,35.96,35.98,37600.0,23.571,23.5972,23.571,23.5841,37600.0
2011-07-06 14:35:00,35.98,36.0,35.97,35.98,32200.0,23.5841,23.5972,23.5776,23.5841,32200.0
2011-07-06 14:40:00,35.98,36.0,35.97,36.0,24000.0,23.5841,23.5972,23.5776,23.5972,24000.0
2011-07-06 14:45:00,36.0,36.01,35.98,35.98,52300.0,23.5972,23.6038,23.5841,23.5841,52300.0
2011-07-06 14:50:00,35.99,36.0,35.98,36.0,32600.0,23.5907,23.5972,23.5841,23.5972,32600.0
2011-07-06 14:55:00,35.99,36.0,35.95,35.96,63400.0,23.5907,23.5972,23.5645,23.571,63400.0
2011-07-06 15:00:00,35.95,36.0,35.95,35.99,33000.0,23.5645,23.5972,23.5645,23.5907,33000.0
2011-07-06 15:05:00,36.0,36.03,35.98,35.99,74000.0,23.5972,23.6169,23.5841,23.5907,74000.0
2011-07-06 15:10:00,36.0,36.01,35.95,36.01,73400.0,23.5972,23.6038,23.5645,23.6038,73400.0
2011-07-06 15:15:00,36.01,36.02,36.0,36.01,57900.0,23.6038,23.6104,23.5972,23.6038,57900.0
2011-07-06 15:20:00,36.01,36.01,36.0,36.01,39100.0,23.6038,23.6038,23.5972,23.6038,39100.0
2011-07-06 15:25:00,36.01,36.03,35.98,35.98,138800.0,23.6038,23.6169,23.5841,23.5841,138800.0
2011-07-06 15:30:00,35.98,36.0,35.97,35.99,35500.0,23.5841,23.5972,23.5776,23.5907,35500.0
2011-07-06 15:35:00,35.99,36.02,35.97,36.02,48600.0,23.5907,23.6104,23.5776,23.6104,48600.0
2011-07-06 15:40:00,36.02,36.02,36.0,36.01,126200.0,23.6104,23.6104,23.5972,23.6038,126200.0
2011-07-06 15:45:00,36.01,36.06,35.95,35.96,258200.0,23.6038,23.6366,23.5645,23.571,258200.0
2011-07-06 15:50:00,35.97,36.03,35.97,36.02,152500.0,23.5776,23.6169,23.5776,23.6104,152500.0
2011-07-06 15:55:00,36.01,36.02,35.98,35.99,166000.0,23.6038,23.6104,23.5841,23.5907,166000.0
2011-07-07 09:30:00,36.42,36.76,36.42,36.7,81500.0,23.8725,24.0954,23.8725,24.0561,81500.0
2011-07-07 09:35:00,36.69,36.95,36.49,36.77,141500.0,24.0495,24.2199,23.9184,24.102,141500.0
2011-07-07 09:40:00,36.76,36.78,36.69,36.77,41800.0,24.0954,24.1085,24.0495,24.102,41800.0
2011-07-07 09:45:00,36.77,36.86,36.76,36.84,103200.0,24.102,24.161,24.0954,24.1478,103200.0
2011-07-07 09:50:00,36.84,36.93,36.82,36.88,73300.0,24.1478,24.2068,24.1347,24.1741,73300.0
2011-07-07 09:55:00,36.89,37.0,36.89,37.0,38300.0,24.1806,24.2527,24.1806,24.2527,38300.0
2011-07-07 10:00:00,37.0,37.08,36.99,37.07,90000.0,24.2527,24.3052,24.2462,24.2986,90000.0
2011-07-07 10:05:00,37.06,37.11,36.95,37.01,57600.0,24.2921,24.3248,24.2199,24.2593,57600.0
2011-07-07 10:10:00,37.01,37.01,36.91,36.96,57800.0,24.2593,24.2593,24.1937,24.2265,57800.0
2011-07-07 10:15:00,36.97,37.0,36.94,36.95,48600.0,24.2331,24.2527,24.2134,24.2199,48600.0
2011-07-07 10:20:00,36.95,36.96,36.84,36.88,58400.0,24.2199,24.2265,24.1478,24.1741,58400.0
2011-07-07 10:25:00,36.89,37.01,36.89,36.97,74100.0,24.1806,24.2593,24.1806,24.2331,74100.0
2011-07-07 10:30:00,36.96,37.02,36.96,37.0,76200.0,24.2265,24.2658,24.2265,24.2527,76200.0
2011-07-07 10:35:00,37.0,37.07,37.0,37.05,49800.0,24.2527,24.2986,24.2527,24.2855,49800.0
2011-07-07 10:40:00,37.05,37.06,37.01,37.05,68300.0,24.2855,24.2921,24.2593,24.2855,68300.0
2011-07-07 10:45:00,37.05,37.09,37.0,37.02,56400.0,24.2855,24.3117,24.2527,24.2658,56400.0
2011-07-07 10:50:00,37.02,37.06,37.02,37.02,42700.0,24.2658,24.2921,24.2658,24.2658,42700.0
2011-07-07 10:55:00,37.02,37.08,37.02,37.07,72800.0,24.2658,24.3052,24.2658,24.2986,72800.0
2011-07-07 11:00:00,37.06,37.06,36.98,37.0,87800.0,24.2921,24.2921,24.2396,24.2527,87800.0
2011-07-07 11:05:00,37.0,37.06,36.98,37.05,46700.0,24.2527,24.2921,24.2396,24.2855,46700.0
2011-07-07 11:10:00,37.06,37.07,37.05,37.06,40800.0,24.2921,24.2986,24.2855,24.2921,40800.0
2011-07-07 11:15:00,37.06,37.07,37.03,37.05,33200.0,24.2921,24.2986,24.2724,24.2855,33200.0
2011-07-07 11:20:00,37.05,37.07,37.02,37.03,37700.0,24.2855,24.2986,24.2658,24.2724,37700.0
2011-07-07 11:25:00,37.03,37.05,37.02,37.04,47000.0,24.2724,24.2855,24.2658,24.2789,47000.0
2011-07-07 11:30:00,37.03,37.04,37.0,37.0,21300.0,24.2724,24.2789,24.2527,24.2527,21300.0
2011-07-07 11:35:00,37.01,37.06,37.0,37.05,46200.0,24.2593,24.2921,24.2527,24.2855,46200.0
2011-07-07 11:40:00,37.05,37.05,37.01,37.03,36800.0,24.2855,24.2855,24.2593,24.2724,36800.0
2011-07-07 11:45:00,37.04,37.06,37.02,37.02,73200.0,24.2789,24.2921,24.2658,24.2658,73200.0
2011-07-07 11:50:00,37.03,37.08,37.01,37.07,137200.0,24.2724,24.3052,24.2593,24.2986,137200.0
2011-07-07 11:55:00,37.08,37.1,37.05,37.09,18900.0,24.3052,24.3183,24.2855,24.3117,18900.0
2011-07-07 12:00:00,37.09,37.15,37.09,37.14,17700.0,24.3117,24.351,24.3117,24.3445,17700.0
2011-07-07 12:05:00,37.13,37.22,37.13,37.2,27700.0,24.3379,24.3969,24.3379,24.3838,27700.0
2011-07-07 12:10:00,37.21,37.22,37.15,37.17,31200.0,24.3904,24.3969,24.351,24.3642,31200.0
2011-07-07 12:15:00,37.17,37.19,37.14,37.19,21900.0,24.3642,24.3773,24.3445,24.3773,21900.0
2011-07-07 12:20:00,37.19,37.19,37.18,37.19,20900.0,24.3773,24.3773,24.3707,24.3773,20900.0
2011-07-07 12:25:00,37.19,37.19,37.15,37.15,21300.0,24.3773,24.3773,24.351,24.351,21300.0
2011-07-07 12:30:00,37.16,37.16,37.13,37.15,15400.0,24.3576,24.3576,24.3379,24.351,15400.0
2011-07-07 12:35:00,37.15,37.15,37.1,37.12,15400.0,24.351,24.351,24.3183,24.3314,15400.0
2011-07-07 12:40:00,37.12,37.17,37.1,37.16,15100.0,24.3314,24.3642,24.3183,24.3576,15100.0
2011-07-07 12:45:00,37.16,37.19,37.13,37.13,29900.0,24.3576,24.3773,24.3379,24.3379,29900.0
2011-07-07 12:50:00,37.14,37.15,37.12,37.13,13700.0,24.3445,24.351,24.3314,24.3379,13700.0
2011-07-07 12:55:00,37.14,37.16,37.14,37.14,41700.0,24.3445,24.3576,24.3445,24.3445,41700.0
2011-07-07 13:00:00,37.15,37.17,37.14,37.16,23200.0,24.351,24.3642,24.3445,24.3576,23200.0
2011-07-07 13:05:00,37.17,37.19,37.16,37.19,53400.0,24.3642,24.3773,24.3576,24.3773,53400.0
2011-07-07 13:10:00,37.19,37.24,37.18,37.23,31700.0,24.3773,24.41,24.3707,24.4035,31700.0
2011-07-07 13:15:00,37.24,37.27,37.23,37.27,18500.0,24.41,24.4297,24.4035,24.4297,18500.0
2011-07-07 13:20:00,37.27,37.3,37.22,37.3,69400.0,24.4297,24.4494,24.3969,24.4494,69400.0
2011-07-07 13:25:00,37.3,37.37,37.3,37.32,30700.0,24.4494,24.4952,24.4494,24.4625,30700.0
2011-07-07 13:30:00,37.32,37.33,37.27,37.3,42400.0,24.4625,24.469,24.4297,24.4494,42400.0
2011-07-07 13:35:00,37.3,37.32,37.29,37.3,13900.0,24.4494,24.4625,24.4428,24.4494,13900.0
2011-07-07 13:40:00,37.3,37.31,37.29,37.3,7500.0,24.4494,24.4559,24.4428,24.4494,7500.0
2011-07-07 13:45:00,37.3,37.31,37.22,37.22,29500.0,24.4494,24.4559,24.3969,24.3969,29500.0
2011-07-07 13:50:00,37.22,37.26,37.18,37.19,33300.0,24.3969,24.4231,24.3707,24.3773,33300.0
2011-07-07 13:55:00,37.2,37.21,37.18,37.19,12300.0,24.3838,24.3904,24.3707,24.3773,12300.0
2011-07-07 14:00:00,37.2,37.22,37.19,37.2,19900.0,24.3838,24.3969,24.3773,24.3838,19900.0
2011-07-07 14:05:00,37.21,37.27,37.2,37.27,36900.0,24.3904,24.4297,24.3838,24.4297,36900.0
2011-07-07 14:10:00,37.27,37.3,37.26,37.3,20000.0,24.4297,24.4494,24.4231,24.4494,20000.0
2011-07-07 14:15:00,37.29,37.32,37.29,37.32,38000.0,24.4428,24.4625,24.4428,24.4625,38000.0
2011-07-07 14:20:00,37.32,37.36,37.3,37.35,46500.0,24.4625,24.4887,24.4494,24.4821,46500.0
2011-07-07 14:25:00,37.34,37.43,37.34,37.43,36500.0,24.4756,24.5346,24.4756,24.5346,36500.0
2011-07-07 14:30:00,37.42,37.44,37.39,37.42,67300.0,24.528,24.5411,24.5084,24.528,67300.0
2011-07-07 14:35:00,37.42,37.44,37.41,37.41,34500.0,24.528,24.5411,24.5215,24.5215,34500.0
2011-07-07 14:40:00,37.42,37.45,37.42,37.44,14300.0,24.528,24.5477,24.528,24.5411,14300.0
2011-07-07 14:45:00,37.44,37.46,37.42,37.42,19200.0,24.5411,24.5542,24.528,24.528,19200.0
2011-07-07 14:50:00,37.42,37.42,37.39,37.41,86100.0,24.528,24.528,24.5084,24.5215,86100.0
2011-07-07 14:55:00,37.41,37.41,37.33,37.37,60300.0,24.5215,24.5215,24.469,24.4952,60300.0
2011-07-07 15:00:00,37.38,37.38,37.32,37.33,36900.0,24.5018,24.5018,24.4625,24.469,36900.0
2011-07-07 15:05:00,37.34,37.35,37.29,37.29,82400.0,24.4756,24.4821,24.4428,24.4428,82400.0
2011-07-07 15:10:00,37.29,37.29,37.23,37.25,76200.0,24.4428,24.4428,24.4035,24.4166,76200.0
2011-07-07 15:15:00,37.25,37.25,37.2,37.2,139200.0,24.4166,24.4166,24.3838,24.3838,139200.0
2011-07-07 15:20:00,37.19,37.2,37.15,37.16,48700.0,24.3773,24.3838,24.351,24.3576,48700.0
2011-07-07 15:25:00,37.16,37.19,37.12,37.17,85000.0,24.3576,24.3773,24.3314,24.3642,85000.0
2011-07-07 15:30:00,37.18,37.21,37.17,37.19,71500.0,24.3707,24.3904,24.3642,24.3773,71500.0
2011-07-07 15:35:00,37.19,37.24,37.18,37.19,61700.0,24.3773,24.41,24.3707,24.3773,61700.0
2011-07-07 15:40:00,37.2,37.24,37.18,37.24,90100.0,24.3838,24.41,24.3707,24.41,90100.0
2011-07-07 15:45:00,37.24,37.26,37.18,37.23,103600.0,24.41,24.4231,24.3707,24.4035,103600.0
2011-07-07 15:50:00,37.24,37.3,37.22,37.3,128900.0,24.41,24.4494,24.3969,24.4494,128900.0
2011-07-07 15:55:00,37.3,37.3,37.24,37.25,221300.0,24.4494,24.4494,24.41,24.4166,221300.0
2011-07-08 09:30:00,36.65,36.71,36.0,36.01,133000.0,24.0233,24.0626,23.5972,23.6038,133000.0
2011-07-08 09:35:00,36.01,36.25,35.93,36.25,124400.0,23.6038,23.7611,23.5514,23.7611,124400.0
2011-07-08 09:40:00,36.25,36.56,36.25,36.53,56900.0,23.7611,23.9643,23.7611,23.9446,56900.0
2011-07-08 09:45:00,36.54,36.56,36.26,36.3,51300.0,23.9512,23.9643,23.7677,23.7939,51300.0
2011-07-08 09:50:00,36.32,36.44,36.32,36.34,66800.0,23.807,23.8857,23.807,23.8201,66800.0
2011-07-08 09:55:00,36.33,36.35,36.27,36.29,24500.0,23.8136,23.8267,23.7742,23.7873,24500.0
2011-07-08 10:00:00,36.31,36.35,36.22,36.27,155900.0,23.8004,23.8267,23.7414,23.7742,155900.0
2011-07-08 10:05:00,36.27,36.33,36.27,36.3,57900.0,23.7742,23.8136,23.7742,23.7939,57900.0
2011-07-08 10:10:00,36.29,36.32,36.27,36.29,48700.0,23.7873,23.807,23.7742,23.7873,48700.0
2011-07-08 10:15:00,36.3,36.41,36.28,36.41,67600.0,23.7939,23.866,23.7808,23.866,67600.0
2011-07-08 10:20:00,36.4,36.5,36.4,36.49,40700.0,23.8594,23.925,23.8594,23.9184,40700.0
2011-07-08 10:25:00,36.48,36.49,36.33,36.37,60700.0,23.9119,23.9184,23.8136,23.8398,60700.0
2011-07-08 10:30:00,36.37,36.42,36.32,36.38,65600.0,23.8398,23.8725,23.807,23.8463,65600.0
2011-07-08 10:35:00,36.38,36.56,36.35,36.47,56200.0,23.8463,23.9643,23.8267,23.9053,56200.0
2011-07-08 10:40:00,36.47,36.52,36.46,36.46,53600.0,23.9053,23.9381,23.8988,23.8988,53600.0
2011-07-08 10:45:00,36.46,36.53,36.39,36.42,56800.0,23.8988,23.9446,23.8529,23.8725,56800.0
2011-07-08 10:50:00,36.42,36.47,36.39,36.47,27200.0,23.8725,23.9053,23.8529,23.9053,27200.0
2011-07-08 10:55:00,36.48,36.5,36.46,36.5,15500.0,23.9119,23.925,23.8988,23.925,15500.0
2011-07-08 11:00:00,36.5,36.5,36.43,36.43,30300.0,23.925,23.925,23.8791,23.8791,30300.0
2011-07-08 11:05:00,36.43,36.48,36.4,36.48,17400.0,23.8791,23.9119,23.8594,23.9119,17400.0
2011-07-08 11:10:00,36.48,36.5,36.45,36.46,12200.0,23.9119,23.925,23.8922,23.8988,12200.0
2011-07-08 11:15:00,36.46,36.46,36.39,36.46,17300.0,23.8988,23.8988,23.8529,23.8988,17300.0
2011-07-08 11:20:00,36.46,36.51,36.46,36.49,14400.0,23.8988,23.9315,23.8988,23.9184,14400.0
2011-07-08 11:25:00,36.5,36.5,36.46,36.46,16500.0,23.925,23.925,23.8988,23.8988,16500.0
2011-07-08 11:30:00,36.46,36.46,36.38,36.39,40800.0,23.8988,23.8988,23.8463,23.8529,40800.0
2011-07-08 11:35:00,36.38,36.53,36.38,36.53,46000.0,23.8463,23.9446,23.8463,23.9446,46000.0
2011-07-08 11:40:00,36.54,36.57,36.51,36.55,25700.0,23.9512,23.9709,23.9315,23.9578,25700.0
2011-07-08 11:45:00,36.54,36.57,36.52,36.56,13300.0,23.9512,23.9709,23.9381,23.9643,13300.0
2011-07-08 11:50:00,36.57,36.57,36.55,36.55,11200.0,23.9709,23.9709,23.9578,23.9578,11200.0
2011-07-08 11:55:00,36.55,36.59,36.5,36.52,21000.0,23.9578,23.984,23.925,23.9381,21000.0
2011-07-08 12:00:00,36.52,36.55,36.5,36.5,16000.0,23.9381,23.9578,23.925,23.925,16000.0
2011-07-08 12:05:00,36.51,36.59,36.49,36.52,27100.0,23.9315,23.984,23.9184,23.9381,27100.0
2011-07-08 12:10:00,36.52,36.52,36.46,36.51,22100.0,23.9381,23.9381,23.8988,23.9315,22100.0
2011-07-08 12:15:00,36.51,36.52,36.49,36.51,13700.0,23.9315,23.9381,23.9184,23.9315,13700.0
2011-07-08 12:20:00,36.5,36.5,36.43,36.44,18500.0,23.925,23.925,23.8791,23.8857,18500.0
2011-07-08 12:25:00,36.45,36.51,36.45,36.51,32600.0,23.8922,23.9315,23.8922,23.9315,32600.0
2011-07-08 12:30:00,36.52,36.53,36.5,36.51,24900.0,23.9381,23.9446,23.925,23.9315,24900.0
2011-07-08 12:35:00,36.52,36.55,36.5,36.54,52200.0,23.9381,23.9578,23.925,23.9512,52200.0
2011-07-08 12:40:00,36.54,36.65,36.53,36.62,35400.0,23.9512,24.0233,23.9446,24.0036,35400.0
2011-07-08 12:45:00,36.63,36.72,36.63,36.7,10000.0,24.0102,24.0692,24.0102,24.0561,10000.0
2011-07-08 12:50:00,36.69,36.7,36.62,36.66,13700.0,24.0495,24.0561,24.0036,24.0299,13700.0
2011-07-08 12:55:00,36.66,36.73,36.66,36.73,7500.0,24.0299,24.0757,24.0299,24.0757,7500.0
2011-07-08 13:00:00,36.71,36.71,36.6,36.65,28600.0,24.0626,24.0626,23.9905,24.0233,28600.0
2011-07-08 13:05:00,36.65,36.7,36.58,36.7,33700.0,24.0233,24.0561,23.9774,24.0561,33700.0
2011-07-08 13:10:00,36.69,36.69,36.57,36.57,34000.0,24.0495,24.0495,23.9709,23.9709,34000.0
2011-07-08 13:15:00,36.57,36.58,36.54,36.54,8900.0,23.9709,23.9774,23.9512,23.9512,8900.0
2011-07-08 13:20:00,36.54,36.63,36.52,36.62,11800.0,23.9512,24.0102,23.9381,24.0036,11800.0
2011-07-08 13:25:00,36.63,36.8,36.62,36.8,61500.0,24.0102,24.1216,24.0036,24.1216,61500.0
2011-07-08 13:30:00,36.81,36.84,36.76,36.76,26300.0,24.1282,24.1478,24.0954,24.0954,26300.0
2011-07-08 13:35:00,36.74,36.76,36.72,36.73,15900.0,24.0823,24.0954,24.0692,24.0757,15900.0
2011-07-08 13:40:00,36.73,36.75,36.72,36.72,14800.0,24.0757,24.0889,24.0692,24.0692,14800.0
2011-07-08 13:45:00,36.72,36.73,36.67,36.68,17500.0,24.0692,24.0757,24.0364,24.043,17500.0
2011-07-08 13:50:00,36.69,36.73,36.68,36.73,7400.0,24.0495,24.0757,24.043,24.0757,7400.0
2011-07-08 13:55:00,36.73,36.74,36.66,36.68,13600.0,24.0757,24.0823,24.0299,24.043,13600.0
2011-07-08 14:00:00,36.67,36.71,36.65,36.68,16600.0,24.0364,24.0626,24.0233,24.043,16600.0
2011-07-08 14:05:00,36.69,36.79,36.68,36.79,24300.0,24.0495,24.1151,24.043,24.1151,24300.0
2011-07-08 14:10:00,36.79,36.79,36.73,36.74,12200.0,24.1151,24.1151,24.0757,24.0823,12200.0
2011-07-08 14:15:00,36.73,36.74,36.67,36.7,19500.0,24.0757,24.0823,24.0364,24.0561,19500.0
2011-07-08 14:20:00,36.7,36.7,36.65,36.69,27400.0,24.0561,24.0561,24.0233,24.0495,27400.0
2011-07-08 14:25:00,36.69,36.74,36.68,36.74,11600.0,24.0495,24.0823,24.043,24.0823,11600.0
2011-07-08 14:30:00,36.74,36.8,36.74,36.79,26800.0,24.0823,24.1216,24.0823,24.1151,26800.0
2011-07-08 14:35:00,36.78,36.79,36.74,36.78,15000.0,24.1085,24.1151,24.0823,24.1085,15000.0
2011-07-08 14:40:00,36.79,36.84,36.78,36.8,27900.0,24.1151,24.1478,24.1085,24.1216,27900.0
2011-07-08 14:45:00,36.81,36.86,36.8,36.86,13400.0,24.1282,24.161,24.1216,24.161,13400.0
2011-07-08 14:50:00,36.86,36.89,36.84,36.86,16600.0,24.161,24.1806,24.1478,24.161,16600.0
2011-07-08 14:55:00,36.86,36.88,36.83,36.83,35000.0,24.161,24.1741,24.1413,24.1413,35000.0
2011-07-08 15:00:00,36.83,36.88,36.77,36.85,113900.0,24.1413,24.1741,24.102,24.1544,113900.0
2011-07-08 15:05:00,36.85,36.87,36.8,36.8,34900.0,24.1544,24.1675,24.1216,24.1216,34900.0
2011-07-08 15:10:00,36.8,36.81,36.77,36.79,16400.0,24.1216,24.1282,24.102,24.1151,16400.0
2011-07-08 15:15:00,36.79,36.79,36.72,36.72,24700.0,24.1151,24.1151,24.0692,24.0692,24700.0
2011-07-08 15:20:00,36.73,36.76,36.71,36.75,29100.0,24.0757,24.0954,24.0626,24.0889,29100.0
2011-07-08 15:25:00,36.75,36.78,36.73,36.76,23000.0,24.0889,24.1085,24.0757,24.0954,23000.0
2011-07-08 15:30:00,36.76,36.8,36.74,36.77,72500.0,24.0954,24.1216,24.0823,24.102,72500.0
2011-07-08 15:35:00,36.77,36.78,36.75,36.75,57300.0,24.102,24.1085,24.0889,24.0889,57300.0
2011-07-08 15:40:00,36.76,36.77,36.71,36.71,86000.0,24.0954,24.102,24.0626,24.0626,86000.0
2011-07-08 15:45:00,36.72,36.8,36.72,36.76,119000.0,24.0692,24.1216,24.0692,24.0954,119000.0
2011-07-08 15:50:00,36.77,36.8,36.75,36.79,165900.0,24.102,24.1216,24.0889,24.1151,165900.0
2011-07-08 15:55:00,36.79,36.8,36.76,36.77,135000.0,24.1151,24.1216,24.0954,24.102,135000.0
2011-07-11 09:30:00,36.12,36.27,36.12,36.25,60800.0,23.6759,23.7742,23.6759,23.7611,60800.0
2011-07-11 09:35:00,36.25,36.33,36.19,36.21,45400.0,23.7611,23.8136,23.7218,23.7349,45400.0
2011-07-11 09:40:00,36.23,36.4,36.18,36.36,110300.0,23.748,23.8594,23.7152,23.8332,110300.0
2011-07-11 09:45:00,36.36,36.47,36.3,36.47,28200.0,23.8332,23.9053,23.7939,23.9053,28200.0
2011-07-11 09:50:00,36.47,36.54,36.37,36.4,42400.0,23.9053,23.9512,23.8398,23.8594,42400.0
2011-07-11 09:55:00,36.4,36.5,36.4,36.46,20500.0,23.8594,23.925,23.8594,23.8988,20500.0
2011-07-11 10:00:00,36.45,36.47,36.28,36.3,38900.0,23.8922,23.9053,23.7808,23.7939,38900.0
2011-07-11 10:05:00,36.29,36.32,36.22,36.22,36600.0,23.7873,23.807,23.7414,23.7414,36600.0
2011-07-11 10:10:00,36.23,36.26,36.23,36.26,34400.0,23.748,23.7677,23.748,23.7677,34400.0
2011-07-11 10:15:00,36.27,36.27,36.16,36.2,71900.0,23.7742,23.7742,23.7021,23.7283,71900.0
2011-07-11 10:20:00,36.21,36.24,36.09,36.2,63400.0,23.7349,23.7546,23.6562,23.7283,63400.0
2011-07-11 10:25:00,36.2,36.21,36.0,36.0,65900.0,23.7283,23.7349,23.5972,23.5972,65900.0
2011-07-11 10:30:00,35.99,36.08,35.94,35.98,77800.0,23.5907,23.6497,23.5579,23.5841,77800.0
2011-07-11 10:35:00,35.97,35.98,35.87,35.91,51600.0,23.5776,23.5841,23.512,23.5382,51600.0
2011-07-11 10:40:00,35.9,35.91,35.84,35.85,23600.0,23.5317,23.5382,23.4924,23.4989,23600.0
2011-07-11 10:45:00,35.86,35.91,35.85,35.9,15800.0,23.5055,23.5382,23.4989,23.5317,15800.0
2011-07-11 10:50:00,35.89,35.92,35.84,35.89,19900.0,23.5251,23.5448,23.4924,23.5251,19900.0
2011-07-11 10:55:00,35.88,35.88,35.84,35.85,51600.0,23.5186,23.5186,23.4924,23.4989,51600.0
2011-07-11 11:00:00,35.85,35.87,35.79,35.8,45100.0,23.4989,23.512,23.4596,23.4661,45100.0
2011-07-11 11:05:00,35.81,35.99,35.81,35.99,22000.0,23.4727,23.5907,23.4727,23.5907,22000.0
2011-07-11 11:10:00,35.99,36.02,35.95,36.0,21600.0,23.5907,23.6104,23.5645,23.5972,21600.0
2011-07-11 11:15:00,36.0,36.04,35.95,36.02,16900.0,23.5972,23.6235,23.5645,23.6104,16900.0
2011-07-11 11:20:00,36.01,36.11,36.01,36.1,68600.0,23.6038,23.6693,23.6038,23.6628,68600.0
2011-07-11 11:25:00,36.1,36.23,36.1,36.22,31700.0,23.6628,23.748,23.6628,23.7414,31700.0
2011-07-11 11:30:00,36.21,36.21,36.11,36.12,19100.0,23.7349,23.7349,23.6693,23.6759,19100.0
2011-07-11 11:35:00,36.12,36.16,36.12,36.13,12500.0,23.6759,23.7021,23.6759,23.6825,12500.0
2011-07-11 11:40:00,36.14,36.18,36.13,36.14,42300.0,23.689,23.7152,23.6825,23.689,42300.0
2011-07-11 11:45:00,36.14,36.21,36.13,36.19,56200.0,23.689,23.7349,23.6825,23.7218,56200.0
2011-07-11 11:50:00,36.19,36.3,36.18,36.26,35900.0,23.7218,23.7939,23.7152,23.7677,35900.0
2011-07-11 11:55:00,36.25,36.29,36.16,36.18,32200.0,23.7611,23.7873,23.7021,23.7152,32200.0
2011-07-11 12:00:00,36.17,36.19,36.16,36.18,31700.0,23.7087,23.7218,23.7021,23.7152,31700.0
2011-07-11 12:05:00,36.18,36.23,36.18,36.21,11300.0,23.7152,23.748,23.7152,23.7349,11300.0
2011-07-11 12:10:00,36.2,36.27,36.18,36.23,7700.0,23.7283,23.7742,23.7152,23.748,7700.0
2011-07-11 12:15:00,36.24,36.33,36.24,36.32,30700.0,23.7546,23.8136,23.7546,23.807,30700.0
2011-07-11 12:20:00,36.31,36.33,36.25,36.25,20800.0,23.8004,23.8136,23.7611,23.7611,20800.0
2011-07-11 12:25:00,36.26,36.27,36.22,36.24,93700.0,23.7677,23.7742,23.7414,23.7546,93700.0
2011-07-11 12:30:00,36.24,36.26,36.21,36.23,67600.0,23.7546,23.7677,23.7349,23.748,67600.0
2011-07-11 12:35:00,36.24,36.29,36.23,36.25,17200.0,23.7546,23.7873,23.748,23.7611,17200.0
2011-07-11 12:40:00,36.25,36.26,36.22,36.23,17800.0,23.7611,23.7677,23.7414,23.748,17800.0
2011-07-11 12:45:00,36.23,36.23,36.15,36.16,7300.0,23.748,23.748,23.6956,23.7021,7300.0
2011-07-11 12:50:00,36.16,36.18,36.15,36.18,31000.0,23.7021,23.7152,23.6956,23.7152,31000.0
2011-07-11 12:55:00,36.17,36.17,36.15,36.16,6400.0,23.7087,23.7087,23.6956,23.7021,6400.0
2011-07-11 13:00:00,36.16,36.18,36.16,36.18,7900.0,23.7021,23.7152,23.7021,23.7152,7900.0
2011-07-11 13:05:00,36.18,36.18,36.14,36.15,18500.0,23.7152,23.7152,23.689,23.6956,18500.0
2011-07-11 13:10:00,36.15,36.15,36.13,36.14,3700.0,23.6956,23.6956,23.6825,23.689,3700.0
2011-07-11 13:15:00,36.14,36.14,36.04,36.05,70500.0,23.689,23.689,23.6235,23.63,70500.0
2011-07-11 13:20:00,36.04,36.05,36.02,36.04,18600.0,23.6235,23.63,23.6104,23.6235,18600.0
2011-07-11 13:25:00,36.04,36.04,35.98,35.98,11400.0,23.6235,23.6235,23.5841,23.5841,11400.0
2011-07-11 13:30:00,35.99,36.07,35.97,36.05,12400.0,23.5907,23.6431,23.5776,23.63,12400.0
2011-07-11 13:35:00,36.05,36.08,36.04,36.08,21200.0,23.63,23.6497,23.6235,23.6497,21200.0
2011-07-11 13:40:00,36.09,36.09,36.05,36.09,12800.0,23.6562,23.6562,23.63,23.6562,12800.0
2011-07-11 13:45:00,36.08,36.09,36.07,36.09,5800.0,23.6497,23.6562,23.6431,23.6562,5800.0
2011-07-11 13:50:00,36.09,36.09,36.05,36.07,11700.0,23.6562,23.6562,23.63,23.6431,11700.0
2011-07-11 13:55:00,36.06,36.07,36.04,36.05,75500.0,23.6366,23.6431,23.6235,23.63,75500.0
2011-07-11 14:00:00,36.05,36.09,36.01,36.05,34000.0,23.63,23.6562,23.6038,23.63,34000.0
2011-07-11 14:05:00,36.05,36.05,36.01,36.03,7900.0,23.63,23.63,23.6038,23.6169,7900.0
2011-07-11 14:10:00,36.04,36.07,36.01,36.01,12100.0,23.6235,23.6431,23.6038,23.6038,12100.0
2011-07-11 14:15:00,35.99,35.99,35.94,35.94,10700.0,23.5907,23.5907,23.5579,23.5579,10700.0
2011-07-11 14:20:00,35.94,35.98,35.9,35.92,25200.0,23.5579,23.5841,23.5317,23.5448,25200.0
2011-07-11 14:25:00,35.93,35.95,35.78,35.85,102200.0,23.5514,23.5645,23.453,23.4989,102200.0
2011-07-11 14:30:00,35.86,35.88,35.81,35.88,14600.0,23.5055,23.5186,23.4727,23.5186,14600.0
2011-07-11 14:35:00,35.87,35.91,35.85,35.91,27400.0,23.512,23.5382,23.4989,23.5382,27400.0
2011-07-11 14:40:00,35.91,35.92,35.74,35.78,73200.0,23.5382,23.5448,23.4268,23.453,73200.0
2011-07-11 14:45:00,35.77,35.81,35.73,35.78,28600.0,23.4465,23.4727,23.4203,23.453,28600.0
2011-07-11 14:50:00,35.76,35.82,35.73,35.79,17600.0,23.4399,23.4793,23.4203,23.4596,17600.0
2011-07-11 14:55:00,35.79,35.83,35.77,35.77,16600.0,23.4596,23.4858,23.4465,23.4465,16600.0
2011-07-11 15:00:00,35.78,35.85,35.77,35.79,26700.0,23.453,23.4989,23.4465,23.4596,26700.0
2011-07-11 15:05:00,35.79,35.79,35.74,35.77,62400.0,23.4596,23.4596,23.4268,23.4465,62400.0
2011-07-11 15:10:00,35.76,35.82,35.76,35.79,21000.0,23.4399,23.4793,23.4399,23.4596,21000.0
2011-07-11 15:15:00,35.78,35.8,35.75,35.75,21200.0,23.453,23.4661,23.4334,23.4334,21200.0
2011-07-11 15:20:00,35.76,35.8,35.75,35.75,34600.0,23.4399,23.4661,23.4334,23.4334,34600.0
2011-07-11 15:25:00,35.75,35.88,35.75,35.88,41800.0,23.4334,23.5186,23.4334,23.5186,41800.0
2011-07-11 15:30:00,35.87,35.89,35.84,35.84,29800.0,23.512,23.5251,23.4924,23.4924,29800.0
2011-07-11 15:35:00,35.85,35.86,35.75,35.8,28400.0,23.4989,23.5055,23.4334,23.4661,28400.0
2011-07-11 15:40:00,35.81,35.82,35.75,35.75,38900.0,23.4727,23.4793,23.4334,23.4334,38900.0
2011-07-11 15:45:00,35.75,35.77,35.7,35.74,124300.0,23.4334,23.4465,23.4006,23.4268,124300.0
2011-07-11 15:50:00,35.74,35.76,35.69,35.76,124400.0,23.4268,23.4399,23.394,23.4399,124400.0
2011-07-11 15:55:00,35.75,35.77,35.72,35.72,197400.0,23.4334,23.4465,23.4137,23.4137,197400.0
2011-07-12 09:30:00,35.11,35.46,35.11,35.31,107800.0,23.0139,23.2433,23.0139,23.145,107800.0
2011-07-12 09:35:00,35.3,35.79,35.29,35.76,95100.0,23.1384,23.4596,23.1319,23.4399,95100.0
2011-07-12 09:40:00,35.75,36.0,35.73,36.0,93000.0,23.4334,23.5972,23.4203,23.5972,93000.0
2011-07-12 09:45:00,36.01,36.05,35.85,35.87,64000.0,23.6038,23.63,23.4989,23.512,64000.0
2011-07-12 09:50:00,35.87,35.93,35.74,35.74,61300.0,23.512,23.5514,23.4268,23.4268,61300.0
2011-07-12 09:55:00,35.74,35.83,35.72,35.82,93800.0,23.4268,23.4858,23.4137,23.4793,93800.0
2011-07-12 10:00:00,35.82,35.95,35.75,35.94,131300.0,23.4793,23.5645,23.4334,23.5579,131300.0
2011-07-12 10:05:00,35.94,36.03,35.91,35.97,67400.0,23.5579,23.6169,23.5382,23.5776,67400.0
2011-07-12 10:10:00,35.97,35.99,35.88,35.93,56200.0,23.5776,23.5907,23.5186,23.5514,56200.0
2011-07-12 10:15:00,35.93,36.02,35.92,35.94,54700.0,23.5514,23.6104,23.5448,23.5579,54700.0
2011-07-12 10:20:00,35.94,35.98,35.91,35.93,150700.0,23.5579,23.5841,23.5382,23.5514,150700.0
2011-07-12 10:25:00,35.93,35.94,35.84,35.89,74100.0,23.5514,23.5579,23.4924,23.5251,74100.0
2011-07-12 10:30:00,35.88,35.98,35.82,35.98,49700.0,23.5186,23.5841,23.4793,23.5841,49700.0
2011-07-12 10:35:00,35.96,36.08,35.96,36.02,71200.0,23.571,23.6497,23.571,23.6104,71200.0
2011-07-12 10:40:00,36.02,36.16,36.01,36.06,68000.0,23.6104,23.7021,23.6038,23.6366,68000.0
2011-07-12 10:45:00,36.05,36.15,36.05,36.13,38300.0,23.63,23.6956,23.63,23.6825,38300.0
2011-07-12 10:50:00,36.13,36.2,36.11,36.2,56700.0,23.6825,23.7283,23.6693,23.7283,56700.0
2011-07-12 10:55:00,36.2,36.23,36.12,36.22,53200.0,23.7283,23.748,23.6759,23.7414,53200.0
2011-07-12 11:00:00,36.22,36.22,36.06,36.12,74000.0,23.7414,23.7414,23.6366,23.6759,74000.0
2011-07-12 11:05:00,36.12,36.14,36.05,36.12,21400.0,23.6759,23.689,23.63,23.6759,21400.0
2011-07-12 11:10:00,36.13,36.15,36.08,36.14,14400.0,23.6825,23.6956,23.6497,23.689,14400.0
2011-07-12 11:15:00,36.14,36.17,36.09,36.12,34400.0,23.689,23.7087,23.6562,23.6759,34400.0
2011-07-12 11:20:00,36.13,36.28,36.1,36.28,48000.0,23.6825,23.7808,23.6628,23.7808,48000.0
2011-07-12 11:25:00,36.28,36.3,36.22,36.23,26600.0,23.7808,23.7939,23.7414,23.748,26600.0
2011-07-12 11:30:00,36.22,36.24,36.18,36.21,21600.0,23.7414,23.7546,23.7152,23.7349,21600.0
2011-07-12 11:35:00,36.21,36.21,36.18,36.2,9400.0,23.7349,23.7349,23.7152,23.7283,9400.0
2011-07-12 11:40:00,36.21,36.32,36.2,36.32,26100.0,23.7349,23.807,23.7283,23.807,26100.0
2011-07-12 11:45:00,36.33,36.34,36.23,36.24,26900.0,23.8136,23.8201,23.748,23.7546,26900.0
2011-07-12 11:50:00,36.24,36.28,36.23,36.23,12600.0,23.7546,23.7808,23.748,23.748,12600.0
2011-07-12 11:55:00,36.23,36.31,36.23,36.29,35700.0,23.748,23.8004,23.748,23.7873,35700.0
2011-07-12 12:00:00,36.28,36.32,36.24,36.26,63300.0,23.7808,23.807,23.7546,23.7677,63300.0
2011-07-12 12:05:00,36.27,36.36,36.27,36.36,33800.0,23.7742,23.8332,23.7742,23.8332,33800.0
2011-07-12 12:10:00,36.36,36.37,36.3,36.3,10100.0,23.8332,23.8398,23.7939,23.7939,10100.0
2011-07-12 12:15:00,36.29,36.29,36.25,36.28,5600.0,23.7873,23.7873,23.7611,23.7808,5600.0
2011-07-12 12:20:00,36.28,36.34,36.28,36.28,22300.0,23.7808,23.8201,23.7808,23.7808,22300.0
2011-07-12 12:25:00,36.26,36.26,36.16,36.18,18600.0,23.7677,23.7677,23.7021,23.7152,18600.0
2011-07-12 12:30:00,36.15,36.15,36.11,36.13,9200.0,23.6956,23.6956,23.6693,23.6825,9200.0
2011-07-12 12:35:00,36.14,36.14,36.05,36.06,16400.0,23.689,23.689,23.63,23.6366,16400.0
2011-07-12 12:40:00,36.05,36.06,35.96,35.96,36800.0,23.63,23.6366,23.571,23.571,36800.0
2011-07-12 12:45:00,35.96,36.0,35.94,36.0,30400.0,23.571,23.5972,23.5579,23.5972,30400.0
2011-07-12 12:50:00,36.0,36.04,36.0,36.04,22100.0,23.5972,23.6235,23.5972,23.6235,22100.0
2011-07-12 12:55:00,36.04,36.19,36.04,36.17,42000.0,23.6235,23.7218,23.6235,23.7087,42000.0
2011-07-12 13:00:00,36.18,36.21,36.17,36.2,9500.0,23.7152,23.7349,23.7087,23.7283,9500.0
2011-07-12 13:05:00,36.21,36.25,36.2,36.24,63500.0,23.7349,23.7611,23.7283,23.7546,63500.0
2011-07-12 13:10:00,36.25,36.26,36.14,36.14,74700.0,23.7611,23.7677,23.689,23.689,74700.0
2011-07-12 13:15:00,36.14,36.15,36.02,36.09,68400.0,23.689,23.6956,23.6104,23.6562,68400.0
2011-07-12 13:20:00,36.1,36.1,36.01,36.09,30400.0,23.6628,23.6628,23.6038,23.6562,30400.0
2011-07-12 13:25:00,36.09,36.1,35.97,35.97,28900.0,23.6562,23.6628,23.5776,23.5776,28900.0
2011-07-12 13:30:00,35.95,35.97,35.92,35.94,16600.0,23.5645,23.5776,23.5448,23.5579,16600.0
2011-07-12 13:35:00,35.94,35.95,35.91,35.93,21000.0,23.5579,23.5645,23.5382,23.5514,21000.0
2011-07-12 13:40:00,35.93,35.95,35.93,35.94,18000.0,23.5514,23.5645,23.5514,23.5579,18000.0
2011-07-12 13:45:00,35.93,36.02,35.93,35.98,18000.0,23.5514,23.6104,23.5514,23.5841,18000.0
2011-07-12 13:50:00,35.99,36.0,35.94,35.94,13800.0,23.5907,23.5972,23.5579,23.5579,13800.0
2011-07-12 13:55:00,35.95,35.95,35.81,35.82,28100.0,23.5645,23.5645,23.4727,23.4793,28100.0
2011-07-12 14:00:00,35.82,35.92,35.79,35.88,48000.0,23.4793,23.5448,23.4596,23.5186,48000.0
2011-07-12 14:05:00,35.87,35.93,35.85,35.91,46600.0,23.512,23.5514,23.4989,23.5382,46600.0
2011-07-12 14:10:00,35.92,36.04,35.91,35.96,51000.0,23.5448,23.6235,23.5382,23.571,51000.0
2011-07-12 14:15:00,35.97,36.1,35.97,36.08,31100.0,23.5776,23.6628,23.5776,23.6497,31100.0
2011-07-12 14:20:00,36.09,36.13,36.06,36.06,37700.0,23.6562,23.6825,23.6366,23.6366,37700.0
2011-07-12 14:25:00,36.07,36.07,35.96,35.98,38500.0,23.6431,23.6431,23.571,23.5841,38500.0
2011-07-12 14:30:00,35.98,36.03,35.86,35.92,40800.0,23.5841,23.6169,23.5055,23.5448,40800.0
2011-07-12 14:35:00,35.93,35.94,35.86,35.88,48800.0,23.5514,23.5579,23.5055,23.5186,48800.0
2011-07-12 14:40:00,35.88,35.94,35.84,35.85,40700.0,23.5186,23.5579,23.4924,23.4989,40700.0
2011-07-12 14:45:00,35.84,35.86,35.82,35.83,42100.0,23.4924,23.5055,23.4793,23.4858,42100.0
2011-07-12 14:50:00,35.83,35.85,35.8,35.82,82200.0,23.4858,23.4989,23.4661,23.4793,82200.0
2011-07-12 14:55:00,35.81,35.85,35.79,35.81,65400.0,23.4727,23.4989,23.4596,23.4727,65400.0
2011-07-12 15:00:00,35.81,35.88,35.81,35.83,45900.0,23.4727,23.5186,23.4727,23.4858,45900.0
2011-07-12 15:05:00,35.83,35.88,35.83,35.85,75700.0,23.4858,23.5186,23.4858,23.4989,75700.0
2011-07-12 15:10:00,35.85,35.87,35.78,35.78,38500.0,23.4989,23.512,23.453,23.453,38500.0
2011-07-12 15:15:00,35.78,35.82,35.75,35.82,34000.0,23.453,23.4793,23.4334,23.4793,34000.0
2011-07-12 15:20:00,35.83,35.85,35.73,35.79,43600.0,23.4858,23.4989,23.4203,23.4596,43600.0
2011-07-12 15:25:00,35.78,35.78,35.66,35.73,41900.0,23.453,23.453,23.3744,23.4203,41900.0
2011-07-12 15:30:00,35.73,35.76,35.7,35.72,51100.0,23.4203,23.4399,23.4006,23.4137,51100.0
2011-07-12 15:35:00,35.72,35.8,35.68,35.78,72500.0,23.4137,23.4661,23.3875,23.453,72500.0
2011-07-12 15:40:00,35.78,35.8,35.68,35.69,102900.0,23.453,23.4661,23.3875,23.394,102900.0
2011-07-12 15:45:00,35.69,35.74,35.63,35.63,200300.0,23.394,23.4268,23.3547,23.3547,200300.0
2011-07-12 15:50:00,35.63,35.69,35.59,35.65,150100.0,23.3547,23.394,23.3285,23.3678,150100.0
2011-07-12 15:55:00,35.65,35.71,35.63,35.67,230700.0,23.3678,23.4072,23.3547,23.3809,230700.0
2011-07-13 09:30:00,35.75,35.94,35.5,35.51,43000.0,23.4334,23.5579,23.2695,23.2761,43000.0
2011-07-13 09:35:00,35.5,35.65,35.48,35.62,17800.0,23.2695,23.3678,23.2564,23.3482,17800.0
2011-07-13 09:40:00,35.62,35.71,35.61,35.63,16800.0,23.3482,23.4072,23.3416,23.3547,16800.0
2011-07-13 09:45:00,35.62,35.63,35.53,35.54,24100.0,23.3482,23.3547,23.2892,23.2957,24100.0
2011-07-13 09:50:00,35.55,35.55,35.49,35.5,22000.0,23.3023,23.3023,23.2629,23.2695,22000.0
2011-07-13 09:55:00,35.51,35.61,35.5,35.61,22000.0,23.2761,23.3416,23.2695,23.3416,22000.0
2011-07-13 10:00:00,35.62,35.75,35.62,35.69,59200.0,23.3482,23.4334,23.3482,23.394,59200.0
2011-07-13 10:05:00,35.69,35.78,35.56,35.57,36400.0,23.394,23.453,23.3088,23.3154,36400.0
2011-07-13 10:10:00,35.57,35.66,35.5,35.66,35700.0,23.3154,23.3744,23.2695,23.3744,35700.0
2011-07-13 10:15:00,35.67,35.74,35.67,35.71,31300.0,23.3809,23.4268,23.3809,23.4072,31300.0
2011-07-13 10:20:00,35.71,35.74,35.64,35.68,48700.0,23.4072,23.4268,23.3613,23.3875,48700.0
2011-07-13 10:25:00,35.69,35.72,35.63,35.71,47000.0,23.394,23.4137,23.3547,23.4072,47000.0
2011-07-13 10:30:00,35.71,35.8,35.71,35.72,41200.0,23.4072,23.4661,23.4072,23.4137,41200.0
2011-07-13 10:35:00,35.72,35.73,35.65,35.71,124800.0,23.4137,23.4203,23.3678,23.4072,124800.0
2011-07-13 10:40:00,35.71,35.79,35.69,35.75,35600.0,23.4072,23.4596,23.394,23.4334,35600.0
2011-07-13 10:45:00,35.74,35.77,35.68,35.68,72500.0,23.4268,23.4465,23.3875,23.3875,72500.0
2011-07-13 10:50:00,35.69,35.78,35.66,35.69,42400.0,23.394,23.453,23.3744,23.394,42400.0
2011-07-13 10:55:00,35.69,35.71,35.65,35.66,28800.0,23.394,23.4072,23.3678,23.3744,28800.0
2011-07-13 11:00:00,35.65,35.66,35.57,35.59,38500.0,23.3678,23.3744,23.3154,23.3285,38500.0
2011-07-13 11:05:00,35.59,35.65,35.59,35.59,29900.0,23.3285,23.3678,23.3285,23.3285,29900.0
2011-07-13 11:10:00,35.6,35.61,35.51,35.51,57900.0,23.3351,23.3416,23.2761,23.2761,57900.0
2011-07-13 11:15:00,35.51,35.52,35.43,35.46,69000.0,23.2761,23.2826,23.2236,23.2433,69000.0
2011-07-13 11:20:00,35.47,35.49,35.45,35.46,31300.0,23.2498,23.2629,23.2367,23.2433,31300.0
2011-07-13 11:25:00,35.46,35.5,35.44,35.49,62600.0,23.2433,23.2695,23.2302,23.2629,62600.0
2011-07-13 11:30:00,35.49,35.5,35.45,35.49,42200.0,23.2629,23.2695,23.2367,23.2629,42200.0
2011-07-13 11:35:00,35.5,35.5,35.49,35.5,27500.0,23.2695,23.2695,23.2629,23.2695,27500.0
2011-07-13 11:40:00,35.49,35.49,35.33,35.33,66700.0,23.2629,23.2629,23.1581,23.1581,66700.0
2011-07-13 11:45:00,35.33,35.43,35.33,35.41,81900.0,23.1581,23.2236,23.1581,23.2105,81900.0
2011-07-13 11:50:00,35.4,35.5,35.39,35.48,34100.0,23.204,23.2695,23.1974,23.2564,34100.0
2011-07-13 11:55:00,35.48,35.51,35.38,35.38,31900.0,23.2564,23.2761,23.1908,23.1908,31900.0
2011-07-13 12:00:00,35.38,35.41,35.36,35.4,18200.0,23.1908,23.2105,23.1777,23.204,18200.0
2011-07-13 12:05:00,35.41,35.49,35.4,35.49,40000.0,23.2105,23.2629,23.204,23.2629,40000.0
2011-07-13 12:10:00,35.49,35.54,35.49,35.52,28400.0,23.2629,23.2957,23.2629,23.2826,28400.0
2011-07-13 12:15:00,35.51,35.52,35.48,35.5,33400.0,23.2761,23.2826,23.2564,23.2695,33400.0
2011-07-13 12:20:00,35.5,35.51,35.49,35.51,11500.0,23.2695,23.2761,23.2629,23.2761,11500.0
2011-07-13 12:25:00,35.51,35.54,35.48,35.52,22000.0,23.2761,23.2957,23.2564,23.2826,22000.0
2011-07-13 12:30:00,35.52,35.56,35.51,35.53,20100.0,23.2826,23.3088,23.2761,23.2892,20100.0
2011-07-13 12:35:00,35.53,35.54,35.5,35.53,15400.0,23.2892,23.2957,23.2695,23.2892,15400.0
2011-07-13 12:40:00,35.53,35.53,35.42,35.45,33400.0,23.2892,23.2892,23.2171,23.2367,33400.0
2011-07-13 12:45:00,35.45,35.52,35.41,35.52,40300.0,23.2367,23.2826,23.2105,23.2826,40300.0
2011-07-13 12:50:00,35.52,35.54,35.5,35.53,15700.0,23.2826,23.2957,23.2695,23.2892,15700.0
2011-07-13 12:55:00,35.52,35.53,35.47,35.48,37400.0,23.2826,23.2892,23.2498,23.2564,37400.0
2011-07-13 13:00:00,35.48,35.49,35.46,35.49,24800.0,23.2564,23.2629,23.2433,23.2629,24800.0
2011-07-13 13:05:00,35.49,35.49,35.37,35.37,29700.0,23.2629,23.2629,23.1843,23.1843,29700.0
2011-07-13 13:10:00,35.38,35.38,35.29,35.29,23600.0,23.1908,23.1908,23.1319,23.1319,23600.0
2011-07-13 13:15:00,35.29,35.36,35.28,35.36,20300.0,23.1319,23.1777,23.1253,23.1777,20300.0
2011-07-13 13:20:00,35.35,35.48,35.34,35.48,27800.0,23.1712,23.2564,23.1646,23.2564,27800.0
2011-07-13 13:25:00,35.48,35.49,35.45,35.48,14600.0,23.2564,23.2629,23.2367,23.2564,14600.0
2011-07-13 13:30:00,35.48,35.5,35.45,35.49,15500.0,23.2564,23.2695,23.2367,23.2629,15500.0
2011-07-13 13:35:00,35.49,35.54,35.49,35.53,20000.0,23.2629,23.2957,23.2629,23.2892,20000.0
2011-07-13 13:40:00,35.54,35.54,35.47,35.51,10100.0,23.2957,23.2957,23.2498,23.2761,10100.0
2011-07-13 13:45:00,35.5,35.51,35.48,35.5,11500.0,23.2695,23.2761,23.2564,23.2695,11500.0
2011-07-13 13:50:00,35.5,35.5,35.39,35.41,25400.0,23.2695,23.2695,23.1974,23.2105,25400.0
2011-07-13 13:55:00,35.41,35.43,35.39,35.4,15200.0,23.2105,23.2236,23.1974,23.204,15200.0
2011-07-13 14:00:00,35.39,35.43,35.37,35.42,29100.0,23.1974,23.2236,23.1843,23.2171,29100.0
2011-07-13 14:05:00,35.43,35.44,35.41,35.42,20900.0,23.2236,23.2302,23.2105,23.2171,20900.0
2011-07-13 14:10:00,35.42,35.42,35.32,35.33,27400.0,23.2171,23.2171,23.1515,23.1581,27400.0
2011-07-13 14:15:00,35.33,35.37,35.27,35.27,50500.0,23.1581,23.1843,23.1187,23.1187,50500.0
2011-07-13 14:20:00,35.26,35.27,35.13,35.17,60100.0,23.1122,23.1187,23.027,23.0532,60100.0
2011-07-13 14:25:00,35.18,35.26,35.18,35.25,44700.0,23.0598,23.1122,23.0598,23.1056,44700.0
2011-07-13 14:30:00,35.26,35.28,35.24,35.25,44900.0,23.1122,23.1253,23.0991,23.1056,44900.0
2011-07-13 14:35:00,35.25,35.29,35.21,35.29,41600.0,23.1056,23.1319,23.0794,23.1319,41600.0
2011-07-13 14:40:00,35.28,35.29,35.22,35.23,75500.0,23.1253,23.1319,23.086,23.0925,75500.0
2011-07-13 14:45:00,35.23,35.26,35.21,35.22,38500.0,23.0925,23.1122,23.0794,23.086,38500.0
2011-07-13 14:50:00,35.21,35.23,35.21,35.23,39300.0,23.0794,23.0925,23.0794,23.0925,39300.0
2011-07-13 14:55:00,35.23,35.24,35.15,35.17,46600.0,23.0925,23.0991,23.0401,23.0532,46600.0
2011-07-13 15:00:00,35.17,35.2,35.12,35.14,44900.0,23.0532,23.0729,23.0204,23.0335,44900.0
2011-07-13 15:05:00,35.14,35.15,35.02,35.06,72000.0,23.0335,23.0401,22.9549,22.9811,72000.0
2011-07-13 15:10:00,35.06,35.06,34.98,34.98,70300.0,22.9811,22.9811,22.9287,22.9287,70300.0
2011-07-13 15:15:00,34.98,35.04,34.93,34.95,59600.0,22.9287,22.968,22.8959,22.909,59600.0
2011-07-13 15:20:00,34.95,34.95,34.86,34.89,59200.0,22.909,22.909,22.85,22.8697,59200.0
2011-07-13 15:25:00,34.89,34.99,34.89,34.97,52500.0,22.8697,22.9352,22.8697,22.9221,52500.0
2011-07-13 15:30:00,34.97,34.97,34.91,34.95,77400.0,22.9221,22.9221,22.8828,22.909,77400.0
2011-07-13 15:35:00,34.95,35.05,34.95,35.02,167800.0,22.909,22.9745,22.909,22.9549,167800.0
2011-07-13 15:40:00,35.02,35.02,34.88,34.9,131100.0,22.9549,22.9549,22.8631,22.8762,131100.0
2011-07-13 15:45:00,34.89,34.9,34.81,34.84,197400.0,22.8697,22.8762,22.8172,22.8369,197400.0
2011-07-13 15:50:00,34.85,34.9,34.84,34.89,106400.0,22.8434,22.8762,22.8369,22.8697,106400.0
2011-07-13 15:55:00,34.88,34.91,34.81,34.88,355600.0,22.8631,22.8828,22.8172,22.8631,355600.0
2011-07-14 09:30:00,34.34,34.65,34.27,34.55,181100.0,22.5091,22.7123,22.4633,22.6468,181100.0
2011-07-14 09:35:00,34.52,34.73,34.52,34.71,136300.0,22.6271,22.7648,22.6271,22.7517,136300.0
2011-07-14 09:40:00,34.72,34.88,34.71,34.75,109000.0,22.7582,22.8631,22.7517,22.7779,109000.0
2011-07-14 09:45:00,34.74,34.87,34.67,34.87,108000.0,22.7713,22.8566,22.7255,22.8566,108000.0
2011-07-14 09:50:00,34.87,35.07,34.85,35.05,66900.0,22.8566,22.9876,22.8434,22.9745,66900.0
2011-07-14 09:55:00,35.04,35.1,35.02,35.04,23500.0,22.968,23.0073,22.9549,22.968,23500.0
2011-07-14 10:00:00,35.04,35.08,34.93,34.95,59500.0,22.968,22.9942,22.8959,22.909,59500.0
2011-07-14 10:05:00,34.96,35.02,34.93,34.98,66200.0,22.9155,22.9549,22.8959,22.9287,66200.0
2011-07-14 10:10:00,34.99,35.01,34.89,34.92,44600.0,22.9352,22.9483,22.8697,22.8893,44600.0
2011-07-14 10:15:00,34.92,34.97,34.87,34.89,52000.0,22.8893,22.9221,22.8566,22.8697,52000.0
2011-07-14 10:20:00,34.9,34.97,34.85,34.85,23800.0,22.8762,22.9221,22.8434,22.8434,23800.0
2011-07-14 10:25:00,34.86,34.89,34.8,34.8,36800.0,22.85,22.8697,22.8107,22.8107,36800.0
2011-07-14 10:30:00,34.8,34.83,34.75,34.79,44400.0,22.8107,22.8303,22.7779,22.8041,44400.0
2011-07-14 10:35:00,34.78,34.79,34.66,34.68,33300.0,22.7976,22.8041,22.7189,22.732,33300.0
2011-07-14 10:40:00,34.68,34.68,34.54,34.61,90000.0,22.732,22.732,22.6402,22.6861,90000.0
2011-07-14 10:45:00,34.61,34.61,34.46,34.51,133500.0,22.6861,22.6861,22.5878,22.6206,133500.0
2011-07-14 10:50:00,34.52,34.54,34.46,34.47,25700.0,22.6271,22.6402,22.5878,22.5944,25700.0
2011-07-14 10:55:00,34.46,34.46,34.31,34.36,70900.0,22.5878,22.5878,22.4895,22.5223,70900.0
2011-07-14 11:00:00,34.36,34.41,34.31,34.41,56900.0,22.5223,22.555,22.4895,22.555,56900.0
2011-07-14 11:05:00,34.41,34.43,34.38,34.4,35100.0,22.555,22.5681,22.5354,22.5485,35100.0
2011-07-14 11:10:00,34.4,34.44,34.37,34.38,21800.0,22.5485,22.5747,22.5288,22.5354,21800.0
2011-07-14 11:15:00,34.38,34.47,34.37,34.47,25700.0,22.5354,22.5944,22.5288,22.5944,25700.0
2011-07-14 11:20:00,34.47,34.52,34.46,34.46,27200.0,22.5944,22.6271,22.5878,22.5878,27200.0
2011-07-14 11:25:00,34.46,34.52,34.43,34.5,50900.0,22.5878,22.6271,22.5681,22.614,50900.0
2011-07-14 11:30:00,34.5,34.53,34.47,34.51,23400.0,22.614,22.6337,22.5944,22.6206,23400.0
2011-07-14 11:35:00,34.52,34.53,34.43,34.43,58700.0,22.6271,22.6337,22.5681,22.5681,58700.0
2011-07-14 11:40:00,34.44,34.54,34.44,34.53,32400.0,22.5747,22.6402,22.5747,22.6337,32400.0
2011-07-14 11:45:00,34.54,34.57,34.52,34.57,12200.0,22.6402,22.6599,22.6271,22.6599,12200.0
2011-07-14 11:50:00,34.57,34.59,34.55,34.56,12200.0,22.6599,22.673,22.6468,22.6534,12200.0
2011-07-14 11:55:00,34.56,34.56,34.53,34.55,16000.0,22.6534,22.6534,22.6337,22.6468,16000.0
2011-07-14 12:00:00,34.55,34.55,34.47,34.48,11800.0,22.6468,22.6468,22.5944,22.6009,11800.0
2011-07-14 12:05:00,34.48,34.52,34.45,34.45,17200.0,22.6009,22.6271,22.5813,22.5813,17200.0
2011-07-14 12:10:00,34.45,34.46,34.42,34.46,11200.0,22.5813,22.5878,22.5616,22.5878,11200.0
2011-07-14 12:15:00,34.46,34.46,34.3,34.34,78000.0,22.5878,22.5878,22.4829,22.5091,78000.0
2011-07-14 12:20:00,34.34,34.4,34.34,34.38,16800.0,22.5091,22.5485,22.5091,22.5354,16800.0
2011-07-14 12:25:00,34.37,34.44,34.36,34.43,13600.0,22.5288,22.5747,22.5223,22.5681,13600.0
2011-07-14 12:30:00,34.44,34.52,34.44,34.52,14800.0,22.5747,22.6271,22.5747,22.6271,14800.0
2011-07-14 12:35:00,34.52,34.54,34.51,34.54,14100.0,22.6271,22.6402,22.6206,22.6402,14100.0
2011-07-14 12:40:00,34.53,34.58,34.51,34.54,22900.0,22.6337,22.6665,22.6206,22.6402,22900.0
2011-07-14 12:45:00,34.54,34.58,34.51,34.52,18100.0,22.6402,22.6665,22.6206,22.6271,18100.0
2011-07-14 12:50:00,34.53,34.53,34.46,34.49,26100.0,22.6337,22.6337,22.5878,22.6075,26100.0
2011-07-14 12:55:00,34.48,34.51,34.46,34.48,21400.0,22.6009,22.6206,22.5878,22.6009,21400.0
2011-07-14 13:00:00,34.48,34.51,34.44,34.44,18400.0,22.6009,22.6206,22.5747,22.5747,18400.0
2011-07-14 13:05:00,34.44,34.51,34.44,34.5,48700.0,22.5747,22.6206,22.5747,22.614,48700.0
2011-07-14 13:10:00,34.5,34.54,34.47,34.49,36900.0,22.614,22.6402,22.5944,22.6075,36900.0
2011-07-14 13:15:00,34.48,34.49,34.44,34.46,39000.0,22.6009,22.6075,22.5747,22.5878,39000.0
2011-07-14 13:20:00,34.45,34.51,34.39,34.49,36500.0,22.5813,22.6206,22.5419,22.6075,36500.0
2011-07-14 13:25:00,34.49,34.57,34.45,34.57,42000.0,22.6075,22.6599,22.5813,22.6599,42000.0
2011-07-14 13:30:00,34.57,34.76,34.56,34.68,88400.0,22.6599,22.7844,22.6534,22.732,88400.0
2011-07-14 13:35:00,34.69,34.69,34.56,34.57,38800.0,22.7386,22.7386,22.6534,22.6599,38800.0
2011-07-14 13:40:00,34.57,34.69,34.57,34.59,31700.0,22.6599,22.7386,22.6599,22.673,31700.0
2011-07-14 13:45:00,34.6,34.6,34.5,34.54,19400.0,22.6796,22.6796,22.614,22.6402,19400.0
2011-07-14 13:50:00,34.55,34.55,34.49,34.52,37400.0,22.6468,22.6468,22.6075,22.6271,37400.0
2011-07-14 13:55:00,34.54,34.64,34.49,34.64,43800.0,22.6402,22.7058,22.6075,22.7058,43800.0
2011-07-14 14:00:00,34.65,34.67,34.58,34.6,21900.0,22.7123,22.7255,22.6665,22.6796,21900.0
2011-07-14 14:05:00,34.6,34.61,34.55,34.61,19600.0,22.6796,22.6861,22.6468,22.6861,19600.0
2011-07-14 14:10:00,34.61,34.67,34.6,34.65,57500.0,22.6861,22.7255,22.6796,22.7123,57500.0
2011-07-14 14:15:00,34.65,34.67,34.59,34.59,24700.0,22.7123,22.7255,22.673,22.673,24700.0
2011-07-14 14:20:00,34.6,34.63,34.55,34.57,33600.0,22.6796,22.6992,22.6468,22.6599,33600.0
2011-07-14 14:25:00,34.56,34.59,34.52,34.59,26400.0,22.6534,22.673,22.6271,22.673,26400.0
2011-07-14 14:30:00,34.6,34.63,34.57,34.6,25100.0,22.6796,22.6992,22.6599,22.6796,25100.0
2011-07-14 14:35:00,34.59,34.6,34.53,34.58,15200.0,22.673,22.6796,22.6337,22.6665,15200.0
2011-07-14 14:40:00,34.57,34.59,34.54,34.56,32600.0,22.6599,22.673,22.6402,22.6534,32600.0
2011-07-14 14:45:00,34.55,34.55,34.49,34.5,54000.0,22.6468,22.6468,22.6075,22.614,54000.0
2011-07-14 14:50:00,34.5,34.53,34.49,34.51,26000.0,22.614,22.6337,22.6075,22.6206,26000.0
2011-07-14 14:55:00,34.5,34.56,34.5,34.55,24000.0,22.614,22.6534,22.614,22.6468,24000.0
2011-07-14 15:00:00,34.55,34.59,34.53,34.55,29400.0,22.6468,22.673,22.6337,22.6468,29400.0
2011-07-14 15:05:00,34.56,34.58,34.51,34.53,109100.0,22.6534,22.6665,22.6206,22.6337,109100.0
2011-07-14 15:10:00,34.52,34.53,34.48,34.49,74900.0,22.6271,22.6337,22.6009,22.6075,74900.0
2011-07-14 15:15:00,34.5,34.5,34.43,34.48,31700.0,22.614,22.614,22.5681,22.6009,31700.0
2011-07-14 15:20:00,34.49,34.52,34.45,34.46,41300.0,22.6075,22.6271,22.5813,22.5878,41300.0
2011-07-14 15:25:00,34.46,34.5,34.46,34.5,36300.0,22.5878,22.614,22.5878,22.614,36300.0
2011-07-14 15:30:00,34.5,34.59,34.48,34.58,110000.0,22.614,22.673,22.6009,22.6665,110000.0
2011-07-14 15:35:00,34.58,34.63,34.58,34.59,60000.0,22.6665,22.6992,22.6665,22.673,60000.0
2011-07-14 15:40:00,34.59,34.63,34.55,34.55,41300.0,22.673,22.6992,22.6468,22.6468,41300.0
2011-07-14 15:45:00,34.55,34.58,34.51,34.58,108200.0,22.6468,22.6665,22.6206,22.6665,108200.0
2011-07-14 15:50:00,34.57,34.58,34.48,34.54,119700.0,22.6599,22.6665,22.6009,22.6402,119700.0
2011-07-14 15:55:00,34.54,34.6,34.5,34.58,308100.0,22.6402,22.6796,22.614,22.6665,308100.0
2011-07-15 09:30:00,34.77,34.77,34.46,34.57,295500.0,22.791,22.791,22.5878,22.6599,295500.0
2011-07-15 09:35:00,34.59,34.59,34.46,34.51,19600.0,22.673,22.673,22.5878,22.6206,19600.0
2011-07-15 09:40:00,34.51,34.57,34.5,34.57,18100.0,22.6206,22.6599,22.614,22.6599,18100.0
2011-07-15 09:45:00,34.57,34.57,34.49,34.57,94200.0,22.6599,22.6599,22.6075,22.6599,94200.0
2011-07-15 09:50:00,34.56,34.65,34.52,34.57,30000.0,22.6534,22.7123,22.6271,22.6599,30000.0
2011-07-15 09:55:00,34.59,34.74,34.52,34.72,59300.0,22.673,22.7713,22.6271,22.7582,59300.0
2011-07-15 10:00:00,34.73,34.8,34.66,34.7,76100.0,22.7648,22.8107,22.7189,22.7451,76100.0
2011-07-15 10:05:00,34.7,34.76,34.65,34.73,57300.0,22.7451,22.7844,22.7123,22.7648,57300.0
2011-07-15 10:10:00,34.73,34.76,34.69,34.75,38000.0,22.7648,22.7844,22.7386,22.7779,38000.0
2011-07-15 10:15:00,34.75,34.76,34.66,34.66,67800.0,22.7779,22.7844,22.7189,22.7189,67800.0
2011-07-15 10:20:00,34.65,34.67,34.54,34.63,47500.0,22.7123,22.7255,22.6402,22.6992,47500.0
2011-07-15 10:25:00,34.63,34.68,34.57,34.68,49800.0,22.6992,22.732,22.6599,22.732,49800.0
2011-07-15 10:30:00,34.69,34.71,34.6,34.61,24300.0,22.7386,22.7517,22.6796,22.6861,24300.0
2011-07-15 10:35:00,34.6,34.63,34.59,34.61,33300.0,22.6796,22.6992,22.673,22.6861,33300.0
2011-07-15 10:40:00,34.6,34.72,34.58,34.72,33900.0,22.6796,22.7582,22.6665,22.7582,33900.0
2011-07-15 10:45:00,34.73,34.81,34.73,34.74,20100.0,22.7648,22.8172,22.7648,22.7713,20100.0
2011-07-15 10:50:00,34.73,34.73,34.64,34.65,24800.0,22.7648,22.7648,22.7058,22.7123,24800.0
2011-07-15 10:55:00,34.66,34.74,34.65,34.72,42800.0,22.7189,22.7713,22.7123,22.7582,42800.0
2011-07-15 11:00:00,34.72,34.78,34.7,34.76,29100.0,22.7582,22.7976,22.7451,22.7844,29100.0
2011-07-15 11:05:00,34.76,34.78,34.66,34.66,33500.0,22.7844,22.7976,22.7189,22.7189,33500.0
2011-07-15 11:10:00,34.67,34.69,34.63,34.69,50800.0,22.7255,22.7386,22.6992,22.7386,50800.0
2011-07-15 11:15:00,34.69,34.79,34.69,34.79,20800.0,22.7386,22.8041,22.7386,22.8041,20800.0
2011-07-15 11:20:00,34.79,34.88,34.77,34.87,38400.0,22.8041,22.8631,22.791,22.8566,38400.0
2011-07-15 11:25:00,34.86,34.87,34.84,34.86,33000.0,22.85,22.8566,22.8369,22.85,33000.0
2011-07-15 11:30:00,34.85,34.86,34.83,34.86,41200.0,22.8434,22.85,22.8303,22.85,41200.0
2011-07-15 11:35:00,34.85,34.9,34.85,34.86,25400.0,22.8434,22.8762,22.8434,22.85,25400.0
2011-07-15 11:40:00,34.86,34.87,34.76,34.77,22800.0,22.85,22.8566,22.7844,22.791,22800.0
2011-07-15 11:45:00,34.77,34.81,34.76,34.79,19000.0,22.791,22.8172,22.7844,22.8041,19000.0
2011-07-15 11:50:00,34.8,34.88,34.8,34.87,18800.0,22.8107,22.8631,22.8107,22.8566,18800.0
2011-07-15 11:55:00,34.86,34.9,34.83,34.83,14800.0,22.85,22.8762,22.8303,22.8303,14800.0
2011-07-15 12:00:00,34.83,34.9,34.79,34.85,78200.0,22.8303,22.8762,22.8041,22.8434,78200.0
2011-07-15 12:05:00,34.86,34.91,34.84,34.85,38400.0,22.85,22.8828,22.8369,22.8434,38400.0
2011-07-15 12:10:00,34.84,34.85,34.78,34.79,29800.0,22.8369,22.8434,22.7976,22.8041,29800.0
2011-07-15 12:15:00,34.79,34.79,34.7,34.71,24100.0,22.8041,22.8041,22.7451,22.7517,24100.0
2011-07-15 12:20:00,34.71,34.79,34.71,34.79,38600.0,22.7517,22.8041,22.7517,22.8041,38600.0
2011-07-15 12:25:00,34.78,34.83,34.78,34.83,14100.0,22.7976,22.8303,22.7976,22.8303,14100.0
2011-07-15 12:30:00,34.84,34.85,34.77,34.79,19500.0,22.8369,22.8434,22.791,22.8041,19500.0
2011-07-15 12:35:00,34.79,34.8,34.77,34.77,11100.0,22.8041,22.8107,22.791,22.791,11100.0
2011-07-15 12:40:00,34.77,34.79,34.74,34.76,65300.0,22.791,22.8041,22.7713,22.7844,65300.0
2011-07-15 12:45:00,34.76,34.79,34.75,34.78,19500.0,22.7844,22.8041,22.7779,22.7976,19500.0
2011-07-15 12:50:00,34.77,34.8,34.76,34.78,25200.0,22.791,22.8107,22.7844,22.7976,25200.0
2011-07-15 12:55:00,34.78,34.81,34.77,34.78,22100.0,22.7976,22.8172,22.791,22.7976,22100.0
2011-07-15 13:00:00,34.79,34.79,34.75,34.78,32900.0,22.8041,22.8041,22.7779,22.7976,32900.0
2011-07-15 13:05:00,34.79,34.81,34.78,34.8,13400.0,22.8041,22.8172,22.7976,22.8107,13400.0
2011-07-15 13:10:00,34.81,34.84,34.77,34.79,22200.0,22.8172,22.8369,22.791,22.8041,22200.0
2011-07-15 13:15:00,34.79,34.8,34.76,34.78,16400.0,22.8041,22.8107,22.7844,22.7976,16400.0
2011-07-15 13:20:00,34.77,34.79,34.77,34.79,6800.0,22.791,22.8041,22.791,22.8041,6800.0
2011-07-15 13:25:00,34.8,34.85,34.79,34.82,17300.0,22.8107,22.8434,22.8041,22.8238,17300.0
2011-07-15 13:30:00,34.83,34.85,34.77,34.81,18200.0,22.8303,22.8434,22.791,22.8172,18200.0
2011-07-15 13:35:00,34.82,34.83,34.8,34.82,7000.0,22.8238,22.8303,22.8107,22.8238,7000.0
2011-07-15 13:40:00,34.82,34.83,34.79,34.79,14700.0,22.8238,22.8303,22.8041,22.8041,14700.0
2011-07-15 13:45:00,34.78,34.79,34.76,34.76,26300.0,22.7976,22.8041,22.7844,22.7844,26300.0
2011-07-15 13:50:00,34.77,34.77,34.72,34.73,29900.0,22.791,22.791,22.7582,22.7648,29900.0
2011-07-15 13:55:00,34.73,34.73,34.68,34.73,52100.0,22.7648,22.7648,22.732,22.7648,52100.0
2011-07-15 14:00:00,34.72,34.74,34.72,34.73,29100.0,22.7582,22.7713,22.7582,22.7648,29100.0
2011-07-15 14:05:00,34.73,34.75,34.71,34.72,50700.0,22.7648,22.7779,22.7517,22.7582,50700.0
2011-07-15 14:10:00,34.72,34.72,34.65,34.7,24800.0,22.7582,22.7582,22.7123,22.7451,24800.0
2011-07-15 14:15:00,34.7,34.73,34.69,34.72,11500.0,22.7451,22.7648,22.7386,22.7582,11500.0
2011-07-15 14:20:00,34.71,34.71,34.6,34.62,20100.0,22.7517,22.7517,22.6796,22.6927,20100.0
2011-07-15 14:25:00,34.62,34.62,34.58,34.59,19500.0,22.6927,22.6927,22.6665,22.673,19500.0
2011-07-15 14:30:00,34.58,34.61,34.55,34.57,17800.0,22.6665,22.6861,22.6468,22.6599,17800.0
2011-07-15 14:35:00,34.56,34.6,34.55,34.6,16500.0,22.6534,22.6796,22.6468,22.6796,16500.0
2011-07-15 14:40:00,34.59,34.62,34.59,34.6,26600.0,22.673,22.6927,22.673,22.6796,26600.0
2011-07-15 14:45:00,34.6,34.67,34.6,34.65,29200.0,22.6796,22.7255,22.6796,22.7123,29200.0
2011-07-15 14:50:00,34.65,34.66,34.64,34.65,32900.0,22.7123,22.7189,22.7058,22.7123,32900.0
2011-07-15 14:55:00,34.65,34.69,34.63,34.64,42600.0,22.7123,22.7386,22.6992,22.7058,42600.0
2011-07-15 15:00:00,34.63,34.7,34.63,34.63,29900.0,22.6992,22.7451,22.6992,22.6992,29900.0
2011-07-15 15:05:00,34.63,34.69,34.58,34.67,19100.0,22.6992,22.7386,22.6665,22.7255,19100.0
2011-07-15 15:10:00,34.68,34.7,34.65,34.67,15400.0,22.732,22.7451,22.7123,22.7255,15400.0
2011-07-15 15:15:00,34.67,34.72,34.67,34.72,13400.0,22.7255,22.7582,22.7255,22.7582,13400.0
2011-07-15 15:20:00,34.72,34.74,34.69,34.74,32000.0,22.7582,22.7713,22.7386,22.7713,32000.0
2011-07-15 15:25:00,34.74,34.8,34.74,34.79,36300.0,22.7713,22.8107,22.7713,22.8041,36300.0
2011-07-15 15:30:00,34.79,34.83,34.74,34.76,57000.0,22.8041,22.8303,22.7713,22.7844,57000.0
2011-07-15 15:35:00,34.76,34.77,34.71,34.76,37500.0,22.7844,22.791,22.7517,22.7844,37500.0
2011-07-15 15:40:00,34.77,34.77,34.7,34.76,45600.0,22.791,22.791,22.7451,22.7844,45600.0
2011-07-15 15:45:00,34.75,34.77,34.69,34.75,90900.0,22.7779,22.791,22.7386,22.7779,90900.0
2011-07-15 15:50:00,34.76,34.79,34.71,34.79,91500.0,22.7844,22.8041,22.7517,22.8041,91500.0
2011-07-15 15:55:00,34.79,34.8,34.75,34.78,181600.0,22.8041,22.8107,22.7779,22.7976,181600.0
2011-07-18 09:30:00,34.74,34.78,34.33,34.36,53200.0,22.7713,22.7976,22.5026,22.5223,53200.0
2011-07-18 09:35:00,34.37,34.72,34.35,34.67,19200.0,22.5288,22.7582,22.5157,22.7255,19200.0
2011-07-18 09:40:00,34.71,34.84,34.69,34.69,10600.0,22.7517,22.8369,22.7386,22.7386,10600.0
2011-07-18 09:45:00,34.68,34.68,34.47,34.47,20400.0,22.732,22.732,22.5944,22.5944,20400.0
2011-07-18 09:50:00,34.45,34.54,34.42,34.51,16400.0,22.5813,22.6402,22.5616,22.6206,16400.0
2011-07-18 09:55:00,34.49,34.52,34.47,34.47,24600.0,22.6075,22.6271,22.5944,22.5944,24600.0
2011-07-18 10:00:00,34.48,34.48,34.34,34.41,38200.0,22.6009,22.6009,22.5091,22.555,38200.0
2011-07-18 10:05:00,34.39,34.39,34.19,34.27,72500.0,22.5419,22.5419,22.4108,22.4633,72500.0
2011-07-18 10:10:00,34.27,34.28,34.17,34.18,61300.0,22.4633,22.4698,22.3977,22.4043,61300.0
2011-07-18 10:15:00,34.18,34.32,34.15,34.29,39000.0,22.4043,22.496,22.3846,22.4764,39000.0
2011-07-18 10:20:00,34.28,34.31,34.22,34.23,52500.0,22.4698,22.4895,22.4305,22.437,52500.0
2011-07-18 10:25:00,34.21,34.24,34.17,34.23,21300.0,22.4239,22.4436,22.3977,22.437,21300.0
2011-07-18 10:30:00,34.22,34.25,34.13,34.15,30400.0,22.4305,22.4502,22.3715,22.3846,30400.0
2011-07-18 10:35:00,34.15,34.2,34.11,34.15,29000.0,22.3846,22.4174,22.3584,22.3846,29000.0
2011-07-18 10:40:00,34.15,34.2,34.13,34.18,35300.0,22.3846,22.4174,22.3715,22.4043,35300.0
2011-07-18 10:45:00,34.18,34.18,34.05,34.1,45100.0,22.4043,22.4043,22.3191,22.3518,45100.0
2011-07-18 10:50:00,34.09,34.12,34.03,34.04,36600.0,22.3453,22.3649,22.3059,22.3125,36600.0
2011-07-18 10:55:00,34.04,34.14,34.03,34.11,22400.0,22.3125,22.3781,22.3059,22.3584,22400.0
2011-07-18 11:00:00,34.1,34.16,34.09,34.12,12600.0,22.3518,22.3912,22.3453,22.3649,12600.0
2011-07-18 11:05:00,34.12,34.16,34.08,34.08,16200.0,22.3649,22.3912,22.3387,22.3387,16200.0
2011-07-18 11:10:00,34.09,34.13,34.06,34.12,27400.0,22.3453,22.3715,22.3256,22.3649,27400.0
2011-07-18 11:15:00,34.12,34.19,34.11,34.19,14700.0,22.3649,22.4108,22.3584,22.4108,14700.0
2011-07-18 11:20:00,34.19,34.23,34.16,34.23,9900.0,22.4108,22.437,22.3912,22.437,9900.0
2011-07-18 11:25:00,34.23,34.31,34.23,34.23,20700.0,22.437,22.4895,22.437,22.437,20700.0
2011-07-18 11:30:00,34.22,34.24,34.17,34.19,40100.0,22.4305,22.4436,22.3977,22.4108,40100.0
2011-07-18 11:35:00,34.19,34.19,34.11,34.14,27400.0,22.4108,22.4108,22.3584,22.3781,27400.0
2011-07-18 11:40:00,34.14,34.14,34.06,34.09,24400.0,22.3781,22.3781,22.3256,22.3453,24400.0
2011-07-18 11:45:00,34.08,34.14,34.06,34.1,31000.0,22.3387,22.3781,22.3256,22.3518,31000.0
2011-07-18 11:50:00,34.09,34.15,34.06,34.15,43500.0,22.3453,22.3846,22.3256,22.3846,43500.0
2011-07-18 11:55:00,34.14,34.19,34.07,34.08,51800.0,22.3781,22.4108,22.3322,22.3387,51800.0
2011-07-18 12:00:00,34.06,34.16,34.06,34.13,21500.0,22.3256,22.3912,22.3256,22.3715,21500.0
2011-07-18 12:05:00,34.12,34.16,34.07,34.14,40500.0,22.3649,22.3912,22.3322,22.3781,40500.0
2011-07-18 12:10:00,34.15,34.21,34.13,34.2,20000.0,22.3846,22.4239,22.3715,22.4174,20000.0
2011-07-18 12:15:00,34.19,34.23,34.17,34.2,14700.0,22.4108,22.437,22.3977,22.4174,14700.0
2011-07-18 12:20:00,34.2,34.25,34.18,34.22,18200.0,22.4174,22.4502,22.4043,22.4305,18200.0
2011-07-18 12:25:00,34.23,34.27,34.2,34.21,8100.0,22.437,22.4633,22.4174,22.4239,8100.0
2011-07-18 12:30:00,34.21,34.22,34.14,34.21,13100.0,22.4239,22.4305,22.3781,22.4239,13100.0
2011-07-18 12:35:00,34.21,34.34,34.2,34.32,26000.0,22.4239,22.5091,22.4174,22.496,26000.0
2011-07-18 12:40:00,34.32,34.36,34.27,34.29,31700.0,22.496,22.5223,22.4633,22.4764,31700.0
2011-07-18 12:45:00,34.29,34.33,34.27,34.29,80700.0,22.4764,22.5026,22.4633,22.4764,80700.0
2011-07-18 12:50:00,34.28,34.31,34.23,34.23,11900.0,22.4698,22.4895,22.437,22.437,11900.0
2011-07-18 12:55:00,34.24,34.31,34.23,34.3,12000.0,22.4436,22.4895,22.437,22.4829,12000.0
2011-07-18 13:00:00,34.3,34.3,34.2,34.23,34800.0,22.4829,22.4829,22.4174,22.437,34800.0
2011-07-18 13:05:00,34.22,34.26,34.2,34.2,9200.0,22.4305,22.4567,22.4174,22.4174,9200.0
2011-07-18 13:10:00,34.2,34.2,34.12,34.17,36100.0,22.4174,22.4174,22.3649,22.3977,36100.0
2011-07-18 13:15:00,34.16,34.18,34.15,34.15,16400.0,22.3912,22.4043,22.3846,22.3846,16400.0
2011-07-18 13:20:00,34.15,34.2,34.14,34.16,19600.0,22.3846,22.4174,22.3781,22.3912,19600.0
2011-07-18 13:25:00,34.16,34.21,34.16,34.2,18500.0,22.3912,22.4239,22.3912,22.4174,18500.0
2011-07-18 13:30:00,34.19,34.26,34.19,34.25,34500.0,22.4108,22.4567,22.4108,22.4502,34500.0
2011-07-18 13:35:00,34.24,34.3,34.2,34.25,30700.0,22.4436,22.4829,22.4174,22.4502,30700.0
2011-07-18 13:40:00,34.25,34.25,34.19,34.19,10500.0,22.4502,22.4502,22.4108,22.4108,10500.0
2011-07-18 13:45:00,34.19,34.22,34.17,34.2,25200.0,22.4108,22.4305,22.3977,22.4174,25200.0
2011-07-18 13:50:00,34.2,34.29,34.19,34.28,8500.0,22.4174,22.4764,22.4108,22.4698,8500.0
2011-07-18 13:55:00,34.28,34.37,34.26,34.34,25000.0,22.4698,22.5288,22.4567,22.5091,25000.0
2011-07-18 14:00:00,34.34,34.36,34.26,34.27,41400.0,22.5091,22.5223,22.4567,22.4633,41400.0
2011-07-18 14:05:00,34.27,34.32,34.26,34.32,12800.0,22.4633,22.496,22.4567,22.496,12800.0
2011-07-18 14:10:00,34.33,34.35,34.26,34.28,21700.0,22.5026,22.5157,22.4567,22.4698,21700.0
2011-07-18 14:15:00,34.28,34.31,34.24,34.31,24600.0,22.4698,22.4895,22.4436,22.4895,24600.0
2011-07-18 14:20:00,34.32,34.33,34.26,34.26,31300.0,22.496,22.5026,22.4567,22.4567,31300.0
2011-07-18 14:25:00,34.27,34.3,34.24,34.24,9900.0,22.4633,22.4829,22.4436,22.4436,9900.0
2011-07-18 14:30:00,34.24,34.25,34.13,34.14,18900.0,22.4436,22.4502,22.3715,22.3781,18900.0
2011-07-18 14:35:00,34.15,34.21,34.15,34.18,21100.0,22.3846,22.4239,22.3846,22.4043,21100.0
2011-07-18 14:40:00,34.17,34.21,34.15,34.2,20800.0,22.3977,22.4239,22.3846,22.4174,20800.0
2011-07-18 14:45:00,34.2,34.2,34.16,34.18,17300.0,22.4174,22.4174,22.3912,22.4043,17300.0
2011-07-18 14:50:00,34.17,34.18,34.17,34.18,8400.0,22.3977,22.4043,22.3977,22.4043,8400.0
2011-07-18 14:55:00,34.18,34.27,34.16,34.27,27300.0,22.4043,22.4633,22.3912,22.4633,27300.0
2011-07-18 15:00:00,34.27,34.3,34.23,34.25,22300.0,22.4633,22.4829,22.437,22.4502,22300.0
2011-07-18 15:05:00,34.26,34.26,34.17,34.19,19600.0,22.4567,22.4567,22.3977,22.4108,19600.0
2011-07-18 15:10:00,34.19,34.19,34.15,34.17,23800.0,22.4108,22.4108,22.3846,22.3977,23800.0
2011-07-18 15:15:00,34.16,34.23,34.16,34.23,21900.0,22.3912,22.437,22.3912,22.437,21900.0
2011-07-18 15:20:00,34.23,34.26,34.21,34.22,41800.0,22.437,22.4567,22.4239,22.4305,41800.0
2011-07-18 15:25:00,34.22,34.24,34.19,34.24,21900.0,22.4305,22.4436,22.4108,22.4436,21900.0
2011-07-18 15:30:00,34.25,34.28,34.23,34.23,26300.0,22.4502,22.4698,22.437,22.437,26300.0
2011-07-18 15:35:00,34.24,34.35,34.23,34.34,35500.0,22.4436,22.5157,22.437,22.5091,35500.0
2011-07-18 15:40:00,34.34,34.36,34.29,34.32,58900.0,22.5091,22.5223,22.4764,22.496,58900.0
2011-07-18 15:45:00,34.32,34.37,34.31,34.36,118800.0,22.496,22.5288,22.4895,22.5223,118800.0
2011-07-18 15:50:00,34.35,34.43,34.33,34.41,72800.0,22.5157,22.5681,22.5026,22.555,72800.0
2011-07-18 15:55:00,34.4,34.42,34.38,34.39,120800.0,22.5485,22.5616,22.5354,22.5419,120800.0
2011-07-19 09:30:00,34.54,34.9,34.52,34.87,68100.0,22.6402,22.8762,22.6271,22.8566,68100.0
2011-07-19 09:35:00,34.88,34.89,34.66,34.7,26500.0,22.8631,22.8697,22.7189,22.7451,26500.0
2011-07-19 09:40:00,34.69,34.75,34.65,34.65,22400.0,22.7386,22.7779,22.7123,22.7123,22400.0
2011-07-19 09:45:00,34.66,34.66,34.55,34.66,22300.0,22.7189,22.7189,22.6468,22.7189,22300.0
2011-07-19 09:50:00,34.66,34.84,34.64,34.82,39900.0,22.7189,22.8369,22.7058,22.8238,39900.0
2011-07-19 09:55:00,34.83,34.83,34.68,34.71,44600.0,22.8303,22.8303,22.732,22.7517,44600.0
2011-07-19 10:00:00,34.71,34.81,34.71,34.81,15900.0,22.7517,22.8172,22.7517,22.8172,15900.0
2011-07-19 10:05:00,34.81,34.88,34.77,34.87,19500.0,22.8172,22.8631,22.791,22.8566,19500.0
2011-07-19 10:10:00,34.87,34.96,34.85,34.92,31600.0,22.8566,22.9155,22.8434,22.8893,31600.0
2011-07-19 10:15:00,34.93,35.09,34.91,34.92,49300.0,22.8959,23.0008,22.8828,22.8893,49300.0
2011-07-19 10:20:00,34.93,35.01,34.91,34.95,53400.0,22.8959,22.9483,22.8828,22.909,53400.0
2011-07-19 10:25:00,34.95,34.95,34.81,34.86,56800.0,22.909,22.909,22.8172,22.85,56800.0
2011-07-19 10:30:00,34.86,34.91,34.86,34.89,19600.0,22.85,22.8828,22.85,22.8697,19600.0
2011-07-19 10:35:00,34.88,34.95,34.88,34.89,36100.0,22.8631,22.909,22.8631,22.8697,36100.0
2011-07-19 10:40:00,34.89,34.93,34.86,34.89,14100.0,22.8697,22.8959,22.85,22.8697,14100.0
2011-07-19 10:45:00,34.87,34.88,34.79,34.82,12600.0,22.8566,22.8631,22.8041,22.8238,12600.0
2011-07-19 10:50:00,34.84,34.86,34.78,34.78,20900.0,22.8369,22.85,22.7976,22.7976,20900.0
2011-07-19 10:55:00,34.79,34.79,34.69,34.69,21800.0,22.8041,22.8041,22.7386,22.7386,21800.0
2011-07-19 11:00:00,34.7,34.77,34.67,34.7,29300.0,22.7451,22.791,22.7255,22.7451,29300.0
2011-07-19 11:05:00,34.7,34.76,34.69,34.72,14800.0,22.7451,22.7844,22.7386,22.7582,14800.0
2011-07-19 11:10:00,34.73,34.77,34.73,34.74,21300.0,22.7648,22.791,22.7648,22.7713,21300.0
2011-07-19 11:15:00,34.74,34.8,34.71,34.73,34000.0,22.7713,22.8107,22.7517,22.7648,34000.0
2011-07-19 11:20:00,34.73,34.76,34.7,34.72,13600.0,22.7648,22.7844,22.7451,22.7582,13600.0
2011-07-19 11:25:00,34.71,34.77,34.71,34.75,62400.0,22.7517,22.791,22.7517,22.7779,62400.0
2011-07-19 11:30:00,34.75,34.77,34.72,34.73,55100.0,22.7779,22.791,22.7582,22.7648,55100.0
2011-07-19 11:35:00,34.73,34.74,34.67,34.67,92700.0,22.7648,22.7713,22.7255,22.7255,92700.0
2011-07-19 11:40:00,34.66,34.71,34.64,34.68,54100.0,22.7189,22.7517,22.7058,22.732,54100.0
2011-07-19 11:45:00,34.69,34.8,34.68,34.79,35400.0,22.7386,22.8107,22.732,22.8041,35400.0
2011-07-19 11:50:00,34.79,34.82,34.77,34.81,8600.0,22.8041,22.8238,22.791,22.8172,8600.0
2011-07-19 11:55:00,34.82,34.84,34.74,34.78,14000.0,22.8238,22.8369,22.7713,22.7976,14000.0
2011-07-19 12:00:00,34.75,34.82,34.74,34.75,37000.0,22.7779,22.8238,22.7713,22.7779,37000.0
2011-07-19 12:05:00,34.75,34.76,34.67,34.67,21600.0,22.7779,22.7844,22.7255,22.7255,21600.0
2011-07-19 12:10:00,34.67,34.72,34.66,34.71,12900.0,22.7255,22.7582,22.7189,22.7517,12900.0
2011-07-19 12:15:00,34.71,34.75,34.71,34.71,14300.0,22.7517,22.7779,22.7517,22.7517,14300.0
2011-07-19 12:20:00,34.71,34.72,34.61,34.64,26700.0,22.7517,22.7582,22.6861,22.7058,26700.0
2011-07-19 12:25:00,34.64,34.71,34.64,34.71,8800.0,22.7058,22.7517,22.7058,22.7517,8800.0
2011-07-19 12:30:00,34.71,34.81,34.71,34.8,14600.0,22.7517,22.8172,22.7517,22.8107,14600.0
2011-07-19 12:35:00,34.8,34.85,34.79,34.85,28400.0,22.8107,22.8434,22.8041,22.8434,28400.0
2011-07-19 12:40:00,34.85,34.85,34.68,34.72,19500.0,22.8434,22.8434,22.732,22.7582,19500.0
2011-07-19 12:45:00,34.72,34.72,34.68,34.72,6500.0,22.7582,22.7582,22.732,22.7582,6500.0
2011-07-19 12:50:00,34.71,34.76,34.71,34.73,19200.0,22.7517,22.7844,22.7517,22.7648,19200.0
2011-07-19 12:55:00,34.73,34.75,34.73,34.75,13300.0,22.7648,22.7779,22.7648,22.7779,13300.0
2011-07-19 13:00:00,34.75,34.76,34.65,34.66,42400.0,22.7779,22.7844,22.7123,22.7189,42400.0
2011-07-19 13:05:00,34.64,34.65,34.61,34.61,14600.0,22.7058,22.7123,22.6861,22.6861,14600.0
2011-07-19 13:10:00,34.61,34.67,34.58,34.62,41800.0,22.6861,22.7255,22.6665,22.6927,41800.0
2011-07-19 13:15:00,34.63,34.64,34.59,34.62,29600.0,22.6992,22.7058,22.673,22.6927,29600.0
2011-07-19 13:20:00,34.62,34.67,34.61,34.63,27300.0,22.6927,22.7255,22.6861,22.6992,27300.0
2011-07-19 13:25:00,34.62,34.75,34.62,34.73,23100.0,22.6927,22.7779,22.6927,22.7648,23100.0
2011-07-19 13:30:00,34.73,34.75,34.69,34.73,50600.0,22.7648,22.7779,22.7386,22.7648,50600.0
2011-07-19 13:35:00,34.72,34.86,34.72,34.86,22100.0,22.7582,22.85,22.7582,22.85,22100.0
2011-07-19 13:40:00,34.86,35.07,34.86,35.07,30300.0,22.85,22.9876,22.85,22.9876,30300.0
2011-07-19 13:45:00,35.07,35.07,34.93,34.93,19200.0,22.9876,22.9876,22.8959,22.8959,19200.0
2011-07-19 13:50:00,34.93,34.94,34.9,34.9,14800.0,22.8959,22.9024,22.8762,22.8762,14800.0
2011-07-19 13:55:00,34.9,34.97,34.9,34.97,4600.0,22.8762,22.9221,22.8762,22.9221,4600.0
2011-07-19 14:00:00,34.98,34.98,34.91,34.92,16000.0,22.9287,22.9287,22.8828,22.8893,16000.0
2011-07-19 14:05:00,34.92,34.95,34.9,34.94,15800.0,22.8893,22.909,22.8762,22.9024,15800.0
2011-07-19 14:10:00,34.94,34.97,34.87,34.88,74000.0,22.9024,22.9221,22.8566,22.8631,74000.0
2011-07-19 14:15:00,34.89,34.92,34.8,34.8,37400.0,22.8697,22.8893,22.8107,22.8107,37400.0
2011-07-19 14:20:00,34.8,34.81,34.75,34.75,22900.0,22.8107,22.8172,22.7779,22.7779,22900.0
2011-07-19 14:25:00,34.76,34.8,34.75,34.78,30900.0,22.7844,22.8107,22.7779,22.7976,30900.0
2011-07-19 14:30:00,34.79,34.84,34.77,34.81,65800.0,22.8041,22.8369,22.791,22.8172,65800.0
2011-07-19 14:35:00,34.8,34.87,34.79,34.87,17900.0,22.8107,22.8566,22.8041,22.8566,17900.0
2011-07-19 14:40:00,34.87,34.91,34.86,34.89,34100.0,22.8566,22.8828,22.85,22.8697,34100.0
2011-07-19 14:45:00,34.89,34.95,34.88,34.89,35100.0,22.8697,22.909,22.8631,22.8697,35100.0
2011-07-19 14:50:00,34.9,34.93,34.87,34.91,26400.0,22.8762,22.8959,22.8566,22.8828,26400.0
2011-07-19 14:55:00,34.91,34.91,34.84,34.85,39500.0,22.8828,22.8828,22.8369,22.8434,39500.0
2011-07-19 15:00:00,34.85,34.9,34.83,34.89,20000.0,22.8434,22.8762,22.8303,22.8697,20000.0
2011-07-19 15:05:00,34.9,34.93,34.84,34.85,39200.0,22.8762,22.8959,22.8369,22.8434,39200.0
2011-07-19 15:10:00,34.85,34.93,34.81,34.93,56300.0,22.8434,22.8959,22.8172,22.8959,56300.0
2011-07-19 15:15:00,34.92,34.95,34.92,34.94,18800.0,22.8893,22.909,22.8893,22.9024,18800.0
2011-07-19 15:20:00,34.95,34.95,34.89,34.91,53900.0,22.909,22.909,22.8697,22.8828,53900.0
2011-07-19 15:25:00,34.91,34.94,34.91,34.93,23000.0,22.8828,22.9024,22.8828,22.8959,23000.0
2011-07-19 15:30:00,34.93,34.99,34.93,34.96,56400.0,22.8959,22.9352,22.8959,22.9155,56400.0
2011-07-19 15:35:00,34.96,35.02,34.95,35.01,37500.0,22.9155,22.9549,22.909,22.9483,37500.0
2011-07-19 15:40:00,35.0,35.03,34.96,35.01,79500.0,22.9418,22.9614,22.9155,22.9483,79500.0
2011-07-19 15:45:00,35.01,35.07,35.01,35.04,50300.0,22.9483,22.9876,22.9483,22.968,50300.0
2011-07-19 15:50:00,35.04,35.11,35.04,35.05,62600.0,22.968,23.0139,22.968,22.9745,62600.0
2011-07-19 15:55:00,35.05,35.11,35.04,35.09,217800.0,22.9745,23.0139,22.968,23.0008,217800.0
2011-07-20 09:30:00,35.19,35.27,34.95,35.15,61100.0,23.0663,23.1187,22.909,23.0401,61100.0
2011-07-20 09:35:00,35.15,35.25,35.09,35.17,12600.0,23.0401,23.1056,23.0008,23.0532,12600.0
2011-07-20 09:40:00,35.17,35.17,34.99,35.13,17400.0,23.0532,23.0532,22.9352,23.027,17400.0
2011-07-20 09:45:00,35.12,35.27,35.11,35.25,34300.0,23.0204,23.1187,23.0139,23.1056,34300.0
2011-07-20 09:50:00,35.24,35.28,35.04,35.08,32700.0,23.0991,23.1253,22.968,22.9942,32700.0
2011-07-20 09:55:00,35.07,35.13,35.06,35.09,16500.0,22.9876,23.027,22.9811,23.0008,16500.0
2011-07-20 10:00:00,35.09,35.25,35.06,35.17,47200.0,23.0008,23.1056,22.9811,23.0532,47200.0
2011-07-20 10:05:00,35.15,35.21,35.13,35.19,24700.0,23.0401,23.0794,23.027,23.0663,24700.0
2011-07-20 10:10:00,35.19,35.25,35.11,35.17,40300.0,23.0663,23.1056,23.0139,23.0532,40300.0
2011-07-20 10:15:00,35.17,35.17,35.05,35.13,27300.0,23.0532,23.0532,22.9745,23.027,27300.0
2011-07-20 10:20:00,35.13,35.16,35.07,35.11,18700.0,23.027,23.0466,22.9876,23.0139,18700.0
2011-07-20 10:25:00,35.1,35.18,35.07,35.13,17300.0,23.0073,23.0598,22.9876,23.027,17300.0
2011-07-20 10:30:00,35.13,35.16,35.07,35.12,23900.0,23.027,23.0466,22.9876,23.0204,23900.0
2011-07-20 10:35:00,35.12,35.15,35.05,35.14,22800.0,23.0204,23.0401,22.9745,23.0335,22800.0
2011-07-20 10:40:00,35.14,35.16,35.09,35.13,37300.0,23.0335,23.0466,23.0008,23.027,37300.0
2011-07-20 10:45:00,35.14,35.16,35.02,35.03,76400.0,23.0335,23.0466,22.9549,22.9614,76400.0
2011-07-20 10:50:00,35.02,35.02,34.91,34.92,18000.0,22.9549,22.9549,22.8828,22.8893,18000.0
2011-07-20 10:55:00,34.92,34.97,34.9,34.96,34800.0,22.8893,22.9221,22.8762,22.9155,34800.0
2011-07-20 11:00:00,34.97,35.06,34.97,35.06,20800.0,22.9221,22.9811,22.9221,22.9811,20800.0
2011-07-20 11:05:00,35.06,35.1,35.0,35.1,31400.0,22.9811,23.0073,22.9418,23.0073,31400.0
2011-07-20 11:10:00,35.11,35.13,35.06,35.07,45700.0,23.0139,23.027,22.9811,22.9876,45700.0
2011-07-20 11:15:00,35.07,35.13,35.05,35.12,8500.0,22.9876,23.027,22.9745,23.0204,8500.0
2011-07-20 11:20:00,35.12,35.15,35.09,35.15,17400.0,23.0204,23.0401,23.0008,23.0401,17400.0
2011-07-20 11:25:00,35.15,35.16,35.11,35.12,13600.0,23.0401,23.0466,23.0139,23.0204,13600.0
2011-07-20 11:30:00,35.12,35.16,35.09,35.15,28100.0,23.0204,23.0466,23.0008,23.0401,28100.0
2011-07-20 11:35:00,35.16,35.17,35.12,35.13,21300.0,23.0466,23.0532,23.0204,23.027,21300.0
2011-07-20 11:40:00,35.14,35.2,35.13,35.18,27500.0,23.0335,23.0729,23.027,23.0598,27500.0
2011-07-20 11:45:00,35.18,35.19,35.13,35.13,16400.0,23.0598,23.0663,23.027,23.027,16400.0
2011-07-20 11:50:00,35.13,35.17,35.09,35.15,18700.0,23.027,23.0532,23.0008,23.0401,18700.0
2011-07-20 11:55:00,35.15,35.17,35.11,35.14,48200.0,23.0401,23.0532,23.0139,23.0335,48200.0
2011-07-20 12:00:00,35.13,35.19,35.13,35.16,21600.0,23.027,23.0663,23.027,23.0466,21600.0
2011-07-20 12:05:00,35.16,35.2,35.15,35.19,33100.0,23.0466,23.0729,23.0401,23.0663,33100.0
2011-07-20 12:10:00,35.19,35.21,35.17,35.2,3900.0,23.0663,23.0794,23.0532,23.0729,3900.0
2011-07-20 12:15:00,35.2,35.21,35.2,35.2,20600.0,23.0729,23.0794,23.0729,23.0729,20600.0
2011-07-20 12:20:00,35.2,35.21,35.14,35.17,33900.0,23.0729,23.0794,23.0335,23.0532,33900.0
2011-07-20 12:25:00,35.17,35.19,35.14,35.15,34500.0,23.0532,23.0663,23.0335,23.0401,34500.0
2011-07-20 12:30:00,35.15,35.15,35.09,35.1,20600.0,23.0401,23.0401,23.0008,23.0073,20600.0
2011-07-20 12:35:00,35.1,35.1,35.03,35.04,18400.0,23.0073,23.0073,22.9614,22.968,18400.0
2011-07-20 12:40:00,35.04,35.08,35.03,35.06,15300.0,22.968,22.9942,22.9614,22.9811,15300.0
2011-07-20 12:45:00,35.05,35.12,35.05,35.11,42200.0,22.9745,23.0204,22.9745,23.0139,42200.0
2011-07-20 12:50:00,35.11,35.2,35.11,35.19,8000.0,23.0139,23.0729,23.0139,23.0663,8000.0
2011-07-20 12:55:00,35.18,35.18,35.15,35.18,12400.0,23.0598,23.0598,23.0401,23.0598,12400.0
2011-07-20 13:00:00,35.19,35.19,35.16,35.18,5300.0,23.0663,23.0663,23.0466,23.0598,5300.0
2011-07-20 13:05:00,35.18,35.21,35.15,35.19,11300.0,23.0598,23.0794,23.0401,23.0663,11300.0
2011-07-20 13:10:00,35.19,35.19,35.12,35.13,6500.0,23.0663,23.0663,23.0204,23.027,6500.0
2011-07-20 13:15:00,35.14,35.15,35.11,35.12,4900.0,23.0335,23.0401,23.0139,23.0204,4900.0
2011-07-20 13:20:00,35.13,35.16,35.13,35.16,2700.0,23.027,23.0466,23.027,23.0466,2700.0
2011-07-20 13:25:00,35.16,35.18,35.16,35.16,5800.0,23.0466,23.0598,23.0466,23.0466,5800.0
2011-07-20 13:30:00,35.15,35.16,35.11,35.11,16600.0,23.0401,23.0466,23.0139,23.0139,16600.0
2011-07-20 13:35:00,35.11,35.18,35.11,35.15,21900.0,23.0139,23.0598,23.0139,23.0401,21900.0
2011-07-20 13:40:00,35.14,35.15,35.11,35.12,12200.0,23.0335,23.0401,23.0139,23.0204,12200.0
2011-07-20 13:45:00,35.12,35.14,35.1,35.14,10900.0,23.0204,23.0335,23.0073,23.0335,10900.0
2011-07-20 13:50:00,35.14,35.16,35.13,35.15,6600.0,23.0335,23.0466,23.027,23.0401,6600.0
2011-07-20 13:55:00,35.16,35.17,35.15,35.16,7900.0,23.0466,23.0532,23.0401,23.0466,7900.0
2011-07-20 14:00:00,35.17,35.19,35.16,35.18,6100.0,23.0532,23.0663,23.0466,23.0598,6100.0
2011-07-20 14:05:00,35.18,35.18,35.15,35.15,4200.0,23.0598,23.0598,23.0401,23.0401,4200.0
2011-07-20 14:10:00,35.16,35.17,35.15,35.17,4700.0,23.0466,23.0532,23.0401,23.0532,4700.0
2011-07-20 14:15:00,35.17,35.18,35.15,35.15,3600.0,23.0532,23.0598,23.0401,23.0401,3600.0
2011-07-20 14:20:00,35.16,35.16,35.13,35.14,7800.0,23.0466,23.0466,23.027,23.0335,7800.0
2011-07-20 14:25:00,35.14,35.19,35.14,35.15,17600.0,23.0335,23.0663,23.0335,23.0401,17600.0
2011-07-20 14:30:00,35.15,35.16,35.13,35.13,5100.0,23.0401,23.0466,23.027,23.027,5100.0
2011-07-20 14:35:00,35.14,35.16,35.13,35.13,9500.0,23.0335,23.0466,23.027,23.027,9500.0
2011-07-20 14:40:00,35.14,35.16,35.11,35.12,8700.0,23.0335,23.0466,23.0139,23.0204,8700.0
2011-07-20 14:45:00,35.11,35.11,35.04,35.05,47200.0,23.0139,23.0139,22.968,22.9745,47200.0
2011-07-20 14:50:00,35.06,35.1,35.05,35.09,8700.0,22.9811,23.0073,22.9745,23.0008,8700.0
2011-07-20 14:55:00,35.08,35.14,35.08,35.14,17600.0,22.9942,23.0335,22.9942,23.0335,17600.0
2011-07-20 15:00:00,35.14,35.14,35.1,35.11,30200.0,23.0335,23.0335,23.0073,23.0139,30200.0
2011-07-20 15:05:00,35.11,35.19,35.11,35.19,12200.0,23.0139,23.0663,23.0139,23.0663,12200.0
2011-07-20 15:10:00,35.19,35.19,35.11,35.13,59900.0,23.0663,23.0663,23.0139,23.027,59900.0
2011-07-20 15:15:00,35.14,35.17,35.12,35.14,11100.0,23.0335,23.0532,23.0204,23.0335,11100.0
2011-07-20 15:20:00,35.14,35.15,35.09,35.1,19000.0,23.0335,23.0401,23.0008,23.0073,19000.0
2011-07-20 15:25:00,35.1,35.1,35.07,35.09,28200.0,23.0073,23.0073,22.9876,23.0008,28200.0
2011-07-20 15:30:00,35.09,35.13,35.08,35.1,20500.0,23.0008,23.027,22.9942,23.0073,20500.0
2011-07-20 15:35:00,35.09,35.15,35.09,35.15,15700.0,23.0008,23.0401,23.0008,23.0401,15700.0
2011-07-20 15:40:00,35.15,35.18,35.14,35.15,25900.0,23.0401,23.0598,23.0335,23.0401,25900.0
2011-07-20 15:45:00,35.15,35.15,35.07,35.1,82200.0,23.0401,23.0401,22.9876,23.0073,82200.0
2011-07-20 15:50:00,35.11,35.15,35.1,35.14,65500.0,23.0139,23.0401,23.0073,23.0335,65500.0
2011-07-20 15:55:00,35.13,35.15,35.11,35.12,143900.0,23.027,23.0401,23.0139,23.0204,143900.0
2011-07-21 09:30:00,35.45,35.71,35.42,35.71,37900.0,23.2367,23.4072,23.2171,23.4072,37900.0
2011-07-21 09:35:00,35.71,35.85,35.65,35.83,18400.0,23.4072,23.4989,23.3678,23.4858,18400.0
2011-07-21 09:40:00,35.83,35.92,35.76,35.86,27500.0,23.4858,23.5448,23.4399,23.5055,27500.0
2011-07-21 09:45:00,35.86,35.99,35.79,35.98,60600.0,23.5055,23.5907,23.4596,23.5841,60600.0
2011-07-21 09:50:00,35.99,36.08,35.98,36.0,40200.0,23.5907,23.6497,23.5841,23.5972,40200.0
2011-07-21 09:55:00,36.02,36.12,36.02,36.12,15100.0,23.6104,23.6759,23.6104,23.6759,15100.0
2011-07-21 10:00:00,36.12,36.18,36.03,36.05,40100.0,23.6759,23.7152,23.6169,23.63,40100.0
2011-07-21 10:05:00,36.05,36.08,36.0,36.06,84300.0,23.63,23.6497,23.5972,23.6366,84300.0
2011-07-21 10:10:00,36.07,36.1,35.99,36.01,33400.0,23.6431,23.6628,23.5907,23.6038,33400.0
2011-07-21 10:15:00,35.99,36.0,35.95,35.95,47500.0,23.5907,23.5972,23.5645,23.5645,47500.0
2011-07-21 10:20:00,35.94,35.95,35.82,35.9,40300.0,23.5579,23.5645,23.4793,23.5317,40300.0
2011-07-21 10:25:00,35.91,35.93,35.87,35.9,28500.0,23.5382,23.5514,23.512,23.5317,28500.0
2011-07-21 10:30:00,35.91,35.97,35.89,35.89,48600.0,23.5382,23.5776,23.5251,23.5251,48600.0
2011-07-21 10:35:00,35.9,35.95,35.87,35.88,48900.0,23.5317,23.5645,23.512,23.5186,48900.0
2011-07-21 10:40:00,35.88,35.97,35.8,35.8,78900.0,23.5186,23.5776,23.4661,23.4661,78900.0
2011-07-21 10:45:00,35.81,35.89,35.78,35.87,16700.0,23.4727,23.5251,23.453,23.512,16700.0
2011-07-21 10:50:00,35.88,35.9,35.8,35.8,26000.0,23.5186,23.5317,23.4661,23.4661,26000.0
2011-07-21 10:55:00,35.79,35.79,35.69,35.7,22800.0,23.4596,23.4596,23.394,23.4006,22800.0
2011-07-21 11:00:00,35.71,35.71,35.62,35.64,18400.0,23.4072,23.4072,23.3482,23.3613,18400.0
2011-07-21 11:05:00,35.62,35.63,35.56,35.58,19800.0,23.3482,23.3547,23.3088,23.3219,19800.0
2011-07-21 11:10:00,35.58,35.59,35.49,35.52,32100.0,23.3219,23.3285,23.2629,23.2826,32100.0
2011-07-21 11:15:00,35.52,35.53,35.49,35.49,16300.0,23.2826,23.2892,23.2629,23.2629,16300.0
2011-07-21 11:20:00,35.49,35.49,35.35,35.35,37100.0,23.2629,23.2629,23.1712,23.1712,37100.0
2011-07-21 11:25:00,35.34,35.36,35.32,35.34,34300.0,23.1646,23.1777,23.1515,23.1646,34300.0
2011-07-21 11:30:00,35.34,35.34,35.28,35.29,32000.0,23.1646,23.1646,23.1253,23.1319,32000.0
2011-07-21 11:35:00,35.29,35.31,35.25,35.25,22900.0,23.1319,23.145,23.1056,23.1056,22900.0
2011-07-21 11:40:00,35.25,35.27,35.22,35.24,15800.0,23.1056,23.1187,23.086,23.0991,15800.0
2011-07-21 11:45:00,35.24,35.27,35.23,35.27,12000.0,23.0991,23.1187,23.0925,23.1187,12000.0
2011-07-21 11:50:00,35.27,35.36,35.27,35.34,25100.0,23.1187,23.1777,23.1187,23.1646,25100.0
2011-07-21 11:55:00,35.33,35.35,35.29,35.33,30500.0,23.1581,23.1712,23.1319,23.1581,30500.0
2011-07-21 12:00:00,35.34,35.39,35.33,35.34,17700.0,23.1646,23.1974,23.1581,23.1646,17700.0
2011-07-21 12:05:00,35.35,35.35,35.33,35.34,13300.0,23.1712,23.1712,23.1581,23.1646,13300.0
2011-07-21 12:10:00,35.35,35.37,35.3,35.31,10900.0,23.1712,23.1843,23.1384,23.145,10900.0
2011-07-21 12:15:00,35.31,35.35,35.3,35.3,15300.0,23.145,23.1712,23.1384,23.1384,15300.0
2011-07-21 12:20:00,35.31,35.31,35.28,35.29,6700.0,23.145,23.145,23.1253,23.1319,6700.0
2011-07-21 12:25:00,35.3,35.33,35.29,35.33,8200.0,23.1384,23.1581,23.1319,23.1581,8200.0
2011-07-21 12:30:00,35.32,35.37,35.32,35.35,11500.0,23.1515,23.1843,23.1515,23.1712,11500.0
2011-07-21 12:35:00,35.35,35.43,35.35,35.4,20600.0,23.1712,23.2236,23.1712,23.204,20600.0
2011-07-21 12:40:00,35.4,35.56,35.4,35.56,40500.0,23.204,23.3088,23.204,23.3088,40500.0
2011-07-21 12:45:00,35.56,35.6,35.47,35.52,38800.0,23.3088,23.3351,23.2498,23.2826,38800.0
2011-07-21 12:50:00,35.51,35.52,35.33,35.33,70800.0,23.2761,23.2826,23.1581,23.1581,70800.0
2011-07-21 12:55:00,35.32,35.41,35.32,35.4,26600.0,23.1515,23.2105,23.1515,23.204,26600.0
2011-07-21 13:00:00,35.41,35.42,35.36,35.37,28500.0,23.2105,23.2171,23.1777,23.1843,28500.0
2011-07-21 13:05:00,35.38,35.38,35.21,35.22,33700.0,23.1908,23.1908,23.0794,23.086,33700.0
2011-07-21 13:10:00,35.22,35.3,35.19,35.3,23700.0,23.086,23.1384,23.0663,23.1384,23700.0
2011-07-21 13:15:00,35.3,35.37,35.3,35.35,14500.0,23.1384,23.1843,23.1384,23.1712,14500.0
2011-07-21 13:20:00,35.34,35.34,35.27,35.27,42500.0,23.1646,23.1646,23.1187,23.1187,42500.0
2011-07-21 13:25:00,35.26,35.36,35.26,35.36,9600.0,23.1122,23.1777,23.1122,23.1777,9600.0
2011-07-21 13:30:00,35.36,35.37,35.34,35.35,17600.0,23.1777,23.1843,23.1646,23.1712,17600.0
2011-07-21 13:35:00,35.35,35.42,35.34,35.42,26300.0,23.1712,23.2171,23.1646,23.2171,26300.0
2011-07-21 13:40:00,35.42,35.42,35.32,35.35,15000.0,23.2171,23.2171,23.1515,23.1712,15000.0
2011-07-21 13:45:00,35.34,35.38,35.34,35.37,15200.0,23.1646,23.1908,23.1646,23.1843,15200.0
2011-07-21 13:50:00,35.37,35.4,35.36,35.4,3000.0,23.1843,23.204,23.1777,23.204,3000.0
2011-07-21 13:55:00,35.4,35.41,35.38,35.41,13800.0,23.204,23.2105,23.1908,23.2105,13800.0
2011-07-21 14:00:00,35.4,35.46,35.4,35.45,7800.0,23.204,23.2433,23.204,23.2367,7800.0
2011-07-21 14:05:00,35.44,35.44,35.39,35.42,8600.0,23.2302,23.2302,23.1974,23.2171,8600.0
2011-07-21 14:10:00,35.42,35.43,35.41,35.43,10400.0,23.2171,23.2236,23.2105,23.2236,10400.0
2011-07-21 14:15:00,35.43,35.43,35.36,35.36,8700.0,23.2236,23.2236,23.1777,23.1777,8700.0
2011-07-21 14:20:00,35.35,35.38,35.35,35.37,4600.0,23.1712,23.1908,23.1712,23.1843,4600.0
2011-07-21 14:25:00,35.37,35.4,35.37,35.4,3400.0,23.1843,23.204,23.1843,23.204,3400.0
2011-07-21 14:30:00,35.42,35.42,35.37,35.39,22000.0,23.2171,23.2171,23.1843,23.1974,22000.0
2011-07-21 14:35:00,35.39,35.45,35.39,35.41,16900.0,23.1974,23.2367,23.1974,23.2105,16900.0
2011-07-21 14:40:00,35.4,35.42,35.39,35.42,17000.0,23.204,23.2171,23.1974,23.2171,17000.0
2011-07-21 14:45:00,35.41,35.42,35.38,35.41,10500.0,23.2105,23.2171,23.1908,23.2105,10500.0
2011-07-21 14:50:00,35.4,35.42,35.4,35.42,11100.0,23.204,23.2171,23.204,23.2171,11100.0
2011-07-21 14:55:00,35.42,35.45,35.4,35.42,24700.0,23.2171,23.2367,23.204,23.2171,24700.0
2011-07-21 15:00:00,35.41,35.43,35.39,35.39,13700.0,23.2105,23.2236,23.1974,23.1974,13700.0
2011-07-21 15:05:00,35.39,35.4,35.32,35.32,51900.0,23.1974,23.204,23.1515,23.1515,51900.0
2011-07-21 15:10:00,35.33,35.36,35.32,35.36,75400.0,23.1581,23.1777,23.1515,23.1777,75400.0
2011-07-21 15:15:00,35.36,35.44,35.36,35.44,52500.0,23.1777,23.2302,23.1777,23.2302,52500.0
2011-07-21 15:20:00,35.44,35.46,35.38,35.4,25800.0,23.2302,23.2433,23.1908,23.204,25800.0
2011-07-21 15:25:00,35.4,35.44,35.39,35.41,14700.0,23.204,23.2302,23.1974,23.2105,14700.0
2011-07-21 15:30:00,35.42,35.42,35.39,35.39,18400.0,23.2171,23.2171,23.1974,23.1974,18400.0
2011-07-21 15:35:00,35.39,35.4,35.34,35.37,28200.0,23.1974,23.204,23.1646,23.1843,28200.0
2011-07-21 15:40:00,35.37,35.41,35.35,35.37,30700.0,23.1843,23.2105,23.1712,23.1843,30700.0
2011-07-21 15:45:00,35.38,35.46,35.38,35.43,51800.0,23.1908,23.2433,23.1908,23.2236,51800.0
2011-07-21 15:50:00,35.43,35.46,35.37,35.4,75500.0,23.2236,23.2433,23.1843,23.204,75500.0
2011-07-21 15:55:00,35.4,35.47,35.39,35.46,127500.0,23.204,23.2498,23.1974,23.2433,127500.0
2011-07-22 09:30:00,35.46,35.5,35.34,35.37,16600.0,23.2433,23.2695,23.1646,23.1843,16600.0
2011-07-22 09:35:00,35.39,35.43,35.31,35.32,14100.0,23.1974,23.2236,23.145,23.1515,14100.0
2011-07-22 09:40:00,35.31,35.37,35.29,35.34,24100.0,23.145,23.1843,23.1319,23.1646,24100.0
2011-07-22 09:45:00,35.33,35.34,35.25,35.33,25600.0,23.1581,23.1646,23.1056,23.1581,25600.0
2011-07-22 09:50:00,35.34,35.43,35.34,35.4,22700.0,23.1646,23.2236,23.1646,23.204,22700.0
2011-07-22 09:55:00,35.41,35.46,35.38,35.42,12600.0,23.2105,23.2433,23.1908,23.2171,12600.0
2011-07-22 10:00:00,35.42,35.49,35.41,35.46,15700.0,23.2171,23.2629,23.2105,23.2433,15700.0
2011-07-22 10:05:00,35.47,35.53,35.45,35.45,10800.0,23.2498,23.2892,23.2367,23.2367,10800.0
2011-07-22 10:10:00,35.45,35.53,35.45,35.45,33500.0,23.2367,23.2892,23.2367,23.2367,33500.0
2011-07-22 10:15:00,35.46,35.49,35.45,35.48,61200.0,23.2433,23.2629,23.2367,23.2564,61200.0
2011-07-22 10:20:00,35.49,35.51,35.44,35.48,31100.0,23.2629,23.2761,23.2302,23.2564,31100.0
2011-07-22 10:25:00,35.48,35.55,35.47,35.55,12300.0,23.2564,23.3023,23.2498,23.3023,12300.0
2011-07-22 10:30:00,35.54,35.57,35.52,35.56,12400.0,23.2957,23.3154,23.2826,23.3088,12400.0
2011-07-22 10:35:00,35.57,35.6,35.54,35.59,10900.0,23.3154,23.3351,23.2957,23.3285,10900.0
2011-07-22 10:40:00,35.6,35.65,35.59,35.6,20900.0,23.3351,23.3678,23.3285,23.3351,20900.0
2011-07-22 10:45:00,35.6,35.6,35.52,35.54,10300.0,23.3351,23.3351,23.2826,23.2957,10300.0
2011-07-22 10:50:00,35.54,35.54,35.48,35.51,23400.0,23.2957,23.2957,23.2564,23.2761,23400.0
2011-07-22 10:55:00,35.52,35.57,35.49,35.57,27300.0,23.2826,23.3154,23.2629,23.3154,27300.0
2011-07-22 11:00:00,35.57,35.64,35.57,35.63,9800.0,23.3154,23.3613,23.3154,23.3547,9800.0
2011-07-22 11:05:00,35.63,35.64,35.57,35.6,10600.0,23.3547,23.3613,23.3154,23.3351,10600.0
2011-07-22 11:10:00,35.6,35.64,35.6,35.62,8000.0,23.3351,23.3613,23.3351,23.3482,8000.0
2011-07-22 11:15:00,35.61,35.65,35.59,35.62,24700.0,23.3416,23.3678,23.3285,23.3482,24700.0
2011-07-22 11:20:00,35.63,35.63,35.58,35.63,19600.0,23.3547,23.3547,23.3219,23.3547,19600.0
2011-07-22 11:25:00,35.62,35.62,35.6,35.61,8300.0,23.3482,23.3482,23.3351,23.3416,8300.0
2011-07-22 11:30:00,35.62,35.71,35.6,35.7,13900.0,23.3482,23.4072,23.3351,23.4006,13900.0
2011-07-22 11:35:00,35.7,35.78,35.69,35.77,40300.0,23.4006,23.453,23.394,23.4465,40300.0
2011-07-22 11:40:00,35.77,35.77,35.7,35.73,9000.0,23.4465,23.4465,23.4006,23.4203,9000.0
2011-07-22 11:45:00,35.73,35.73,35.71,35.72,9300.0,23.4203,23.4203,23.4072,23.4137,9300.0
2011-07-22 11:50:00,35.72,35.75,35.72,35.73,6000.0,23.4137,23.4334,23.4137,23.4203,6000.0
2011-07-22 11:55:00,35.73,35.81,35.73,35.8,11200.0,23.4203,23.4727,23.4203,23.4661,11200.0
2011-07-22 12:00:00,35.8,35.8,35.78,35.78,29900.0,23.4661,23.4661,23.453,23.453,29900.0
2011-07-22 12:05:00,35.79,35.85,35.78,35.82,13500.0,23.4596,23.4989,23.453,23.4793,13500.0
2011-07-22 12:10:00,35.83,35.85,35.8,35.84,16500.0,23.4858,23.4989,23.4661,23.4924,16500.0
2011-07-22 12:15:00,35.85,35.85,35.8,35.8,5900.0,23.4989,23.4989,23.4661,23.4661,5900.0
2011-07-22 12:20:00,35.8,35.82,35.77,35.77,7500.0,23.4661,23.4793,23.4465,23.4465,7500.0
2011-07-22 12:25:00,35.76,35.77,35.74,35.76,6200.0,23.4399,23.4465,23.4268,23.4399,6200.0
2011-07-22 12:30:00,35.75,35.75,35.7,35.71,6500.0,23.4334,23.4334,23.4006,23.4072,6500.0
2011-07-22 12:35:00,35.71,35.71,35.65,35.65,5100.0,23.4072,23.4072,23.3678,23.3678,5100.0
2011-07-22 12:40:00,35.66,35.67,35.64,35.66,8800.0,23.3744,23.3809,23.3613,23.3744,8800.0
2011-07-22 12:45:00,35.66,35.67,35.65,35.65,2900.0,23.3744,23.3809,23.3678,23.3678,2900.0
2011-07-22 12:50:00,35.66,35.69,35.65,35.68,17100.0,23.3744,23.394,23.3678,23.3875,17100.0
2011-07-22 12:55:00,35.68,35.7,35.67,35.68,34000.0,23.3875,23.4006,23.3809,23.3875,34000.0
2011-07-22 13:00:00,35.68,35.7,35.65,35.65,13600.0,23.3875,23.4006,23.3678,23.3678,13600.0
2011-07-22 13:05:00,35.65,35.67,35.65,35.66,7500.0,23.3678,23.3809,23.3678,23.3744,7500.0
2011-07-22 13:10:00,35.66,35.69,35.65,35.68,15600.0,23.3744,23.394,23.3678,23.3875,15600.0
2011-07-22 13:15:00,35.68,35.7,35.68,35.68,10500.0,23.3875,23.4006,23.3875,23.3875,10500.0
2011-07-22 13:20:00,35.69,35.71,35.67,35.7,25900.0,23.394,23.4072,23.3809,23.4006,25900.0
2011-07-22 13:25:00,35.69,35.7,35.68,35.7,13900.0,23.394,23.4006,23.3875,23.4006,13900.0
2011-07-22 13:30:00,35.69,35.7,35.66,35.67,15700.0,23.394,23.4006,23.3744,23.3809,15700.0
2011-07-22 13:35:00,35.68,35.7,35.66,35.66,8900.0,23.3875,23.4006,23.3744,23.3744,8900.0
2011-07-22 13:40:00,35.66,35.71,35.66,35.7,31300.0,23.3744,23.4072,23.3744,23.4006,31300.0
2011-07-22 13:45:00,35.7,35.71,35.69,35.69,3500.0,23.4006,23.4072,23.394,23.394,3500.0
2011-07-22 13:50:00,35.69,35.7,35.68,35.68,9400.0,23.394,23.4006,23.3875,23.3875,9400.0
2011-07-22 13:55:00,35.69,35.7,35.67,35.68,24300.0,23.394,23.4006,23.3809,23.3875,24300.0
2011-07-22 14:00:00,35.68,35.68,35.66,35.66,10800.0,23.3875,23.3875,23.3744,23.3744,10800.0
2011-07-22 14:05:00,35.67,35.72,35.65,35.71,39100.0,23.3809,23.4137,23.3678,23.4072,39100.0
2011-07-22 14:10:00,35.71,35.71,35.68,35.68,16300.0,23.4072,23.4072,23.3875,23.3875,16300.0
2011-07-22 14:15:00,35.69,35.7,35.69,35.7,2600.0,23.394,23.4006,23.394,23.4006,2600.0
2011-07-22 14:20:00,35.69,35.71,35.69,35.7,18500.0,23.394,23.4072,23.394,23.4006,18500.0
2011-07-22 14:25:00,35.71,35.71,35.7,35.71,8800.0,23.4072,23.4072,23.4006,23.4072,8800.0
2011-07-22 14:30:00,35.71,35.75,35.71,35.75,4400.0,23.4072,23.4334,23.4072,23.4334,4400.0
2011-07-22 14:35:00,35.74,35.75,35.73,35.75,5800.0,23.4268,23.4334,23.4203,23.4334,5800.0
2011-07-22 14:40:00,35.74,35.79,35.74,35.75,10300.0,23.4268,23.4596,23.4268,23.4334,10300.0
2011-07-22 14:45:00,35.75,35.76,35.75,35.75,3800.0,23.4334,23.4399,23.4334,23.4334,3800.0
2011-07-22 14:50:00,35.75,35.76,35.7,35.72,26100.0,23.4334,23.4399,23.4006,23.4137,26100.0
2011-07-22 14:55:00,35.71,35.73,35.7,35.71,17200.0,23.4072,23.4203,23.4006,23.4072,17200.0
2011-07-22 15:00:00,35.71,35.76,35.71,35.75,11000.0,23.4072,23.4399,23.4072,23.4334,11000.0
2011-07-22 15:05:00,35.75,35.75,35.73,35.74,9800.0,23.4334,23.4334,23.4203,23.4268,9800.0
2011-07-22 15:10:00,35.75,35.75,35.73,35.74,13000.0,23.4334,23.4334,23.4203,23.4268,13000.0
2011-07-22 15:15:00,35.73,35.75,35.73,35.75,13800.0,23.4203,23.4334,23.4203,23.4334,13800.0
2011-07-22 15:20:00,35.75,35.75,35.69,35.74,34400.0,23.4334,23.4334,23.394,23.4268,34400.0
2011-07-22 15:25:00,35.74,35.74,35.7,35.7,13900.0,23.4268,23.4268,23.4006,23.4006,13900.0
2011-07-22 15:30:00,35.71,35.75,35.7,35.73,33300.0,23.4072,23.4334,23.4006,23.4203,33300.0
2011-07-22 15:35:00,35.74,35.79,35.73,35.78,48900.0,23.4268,23.4596,23.4203,23.453,48900.0
2011-07-22 15:40:00,35.79,35.84,35.76,35.83,103500.0,23.4596,23.4924,23.4399,23.4858,103500.0
2011-07-22 15:45:00,35.83,35.87,35.79,35.83,60800.0,23.4858,23.512,23.4596,23.4858,60800.0
2011-07-22 15:50:00,35.82,35.82,35.73,35.81,75600.0,23.4793,23.4793,23.4203,23.4727,75600.0
2011-07-22 15:55:00,35.81,35.85,35.81,35.84,127300.0,23.4727,23.4989,23.4727,23.4924,127300.0
2011-07-25 09:30:00,35.41,35.45,35.22,35.23,27300.0,23.2105,23.2367,23.086,23.0925,27300.0
2011-07-25 09:35:00,35.26,35.4,35.23,35.4,7100.0,23.1122,23.204,23.0925,23.204,7100.0
2011-07-25 09:40:00,35.41,35.41,35.25,35.3,15400.0,23.2105,23.2105,23.1056,23.1384,15400.0
2011-07-25 09:45:00,35.31,35.4,35.25,35.33,26500.0,23.145,23.204,23.1056,23.1581,26500.0
2011-07-25 09:50:00,35.33,35.48,35.33,35.41,47200.0,23.1581,23.2564,23.1581,23.2105,47200.0
2011-07-25 09:55:00,35.41,35.52,35.4,35.47,24200.0,23.2105,23.2826,23.204,23.2498,24200.0
2011-07-25 10:00:00,35.46,35.54,35.46,35.49,32200.0,23.2433,23.2957,23.2433,23.2629,32200.0
2011-07-25 10:05:00,35.5,35.59,35.5,35.58,14900.0,23.2695,23.3285,23.2695,23.3219,14900.0
2011-07-25 10:10:00,35.58,35.61,35.48,35.49,28900.0,23.3219,23.3416,23.2564,23.2629,28900.0
2011-07-25 10:15:00,35.48,35.48,35.37,35.46,19700.0,23.2564,23.2564,23.1843,23.2433,19700.0
2011-07-25 10:20:00,35.45,35.57,35.45,35.54,31800.0,23.2367,23.3154,23.2367,23.2957,31800.0
2011-07-25 10:25:00,35.55,35.59,35.53,35.54,26700.0,23.3023,23.3285,23.2892,23.2957,26700.0
2011-07-25 10:30:00,35.54,35.58,35.51,35.51,22600.0,23.2957,23.3219,23.2761,23.2761,22600.0
2011-07-25 10:35:00,35.52,35.54,35.49,35.51,22700.0,23.2826,23.2957,23.2629,23.2761,22700.0
2011-07-25 10:40:00,35.5,35.65,35.49,35.63,25000.0,23.2695,23.3678,23.2629,23.3547,25000.0
2011-07-25 10:45:00,35.61,35.72,35.61,35.67,25700.0,23.3416,23.4137,23.3416,23.3809,25700.0
2011-07-25 10:50:00,35.66,35.73,35.63,35.72,61300.0,23.3744,23.4203,23.3547,23.4137,61300.0
2011-07-25 10:55:00,35.72,35.72,35.67,35.69,22900.0,23.4137,23.4137,23.3809,23.394,22900.0
2011-07-25 11:00:00,35.69,35.76,35.69,35.76,18000.0,23.394,23.4399,23.394,23.4399,18000.0
2011-07-25 11:05:00,35.76,35.8,35.75,35.78,11800.0,23.4399,23.4661,23.4334,23.453,11800.0
2011-07-25 11:10:00,35.77,35.77,35.74,35.75,19200.0,23.4465,23.4465,23.4268,23.4334,19200.0
2011-07-25 11:15:00,35.75,35.75,35.7,35.7,12600.0,23.4334,23.4334,23.4006,23.4006,12600.0
2011-07-25 11:20:00,35.7,35.74,35.7,35.73,13000.0,23.4006,23.4268,23.4006,23.4203,13000.0
2011-07-25 11:25:00,35.73,35.79,35.73,35.77,16800.0,23.4203,23.4596,23.4203,23.4465,16800.0
2011-07-25 11:30:00,35.76,35.77,35.69,35.69,7800.0,23.4399,23.4465,23.394,23.394,7800.0
2011-07-25 11:35:00,35.69,35.7,35.66,35.67,9600.0,23.394,23.4006,23.3744,23.3809,9600.0
2011-07-25 11:40:00,35.66,35.66,35.6,35.62,10100.0,23.3744,23.3744,23.3351,23.3482,10100.0
2011-07-25 11:45:00,35.62,35.7,35.59,35.61,27100.0,23.3482,23.4006,23.3285,23.3416,27100.0
2011-07-25 11:50:00,35.59,35.59,35.56,35.58,7800.0,23.3285,23.3285,23.3088,23.3219,7800.0
2011-07-25 11:55:00,35.57,35.62,35.57,35.62,5900.0,23.3154,23.3482,23.3154,23.3482,5900.0
2011-07-25 12:00:00,35.61,35.63,35.56,35.58,10300.0,23.3416,23.3547,23.3088,23.3219,10300.0
2011-07-25 12:05:00,35.57,35.59,35.51,35.52,12100.0,23.3154,23.3285,23.2761,23.2826,12100.0
2011-07-25 12:10:00,35.52,35.54,35.52,35.52,8900.0,23.2826,23.2957,23.2826,23.2826,8900.0
2011-07-25 12:15:00,35.53,35.55,35.52,35.54,32500.0,23.2892,23.3023,23.2826,23.2957,32500.0
2011-07-25 12:20:00,35.54,35.56,35.53,35.55,4900.0,23.2957,23.3088,23.2892,23.3023,4900.0
2011-07-25 12:25:00,35.55,35.58,35.55,35.56,6200.0,23.3023,23.3219,23.3023,23.3088,6200.0
2011-07-25 12:30:00,35.57,35.58,35.54,35.55,11000.0,23.3154,23.3219,23.2957,23.3023,11000.0
2011-07-25 12:35:00,35.56,35.61,35.56,35.6,31900.0,23.3088,23.3416,23.3088,23.3351,31900.0
2011-07-25 12:40:00,35.6,35.61,35.59,35.59,17900.0,23.3351,23.3416,23.3285,23.3285,17900.0
2011-07-25 12:45:00,35.59,35.61,35.58,35.6,12900.0,23.3285,23.3416,23.3219,23.3351,12900.0
2011-07-25 12:50:00,35.6,35.63,35.59,35.62,12400.0,23.3351,23.3547,23.3285,23.3482,12400.0
2011-07-25 12:55:00,35.62,35.66,35.62,35.66,15800.0,23.3482,23.3744,23.3482,23.3744,15800.0
2011-07-25 13:00:00,35.66,35.67,35.64,35.67,17700.0,23.3744,23.3809,23.3613,23.3809,17700.0
2011-07-25 13:05:00,35.67,35.75,35.66,35.74,8000.0,23.3809,23.4334,23.3744,23.4268,8000.0
2011-07-25 13:10:00,35.74,35.74,35.72,35.73,8800.0,23.4268,23.4268,23.4137,23.4203,8800.0
2011-07-25 13:15:00,35.74,35.75,35.73,35.75,3200.0,23.4268,23.4334,23.4203,23.4334,3200.0
2011-07-25 13:20:00,35.75,35.77,35.74,35.74,10600.0,23.4334,23.4465,23.4268,23.4268,10600.0
2011-07-25 13:25:00,35.75,35.76,35.75,35.76,2600.0,23.4334,23.4399,23.4334,23.4399,2600.0
2011-07-25 13:30:00,35.75,35.76,35.74,35.75,4800.0,23.4334,23.4399,23.4268,23.4334,4800.0
2011-07-25 13:35:00,35.76,35.76,35.75,35.75,4900.0,23.4399,23.4399,23.4334,23.4334,4900.0
2011-07-25 13:40:00,35.74,35.76,35.71,35.74,10800.0,23.4268,23.4399,23.4072,23.4268,10800.0
2011-07-25 13:45:00,35.74,35.75,35.73,35.75,11900.0,23.4268,23.4334,23.4203,23.4334,11900.0
2011-07-25 13:50:00,35.75,35.75,35.74,35.75,38000.0,23.4334,23.4334,23.4268,23.4334,38000.0
2011-07-25 13:55:00,35.75,35.77,35.74,35.76,57000.0,23.4334,23.4465,23.4268,23.4399,57000.0
2011-07-25 14:00:00,35.76,35.78,35.72,35.75,27100.0,23.4399,23.453,23.4137,23.4334,27100.0
2011-07-25 14:05:00,35.76,35.76,35.71,35.73,14300.0,23.4399,23.4399,23.4072,23.4203,14300.0
2011-07-25 14:10:00,35.74,35.8,35.74,35.78,13000.0,23.4268,23.4661,23.4268,23.453,13000.0
2011-07-25 14:15:00,35.77,35.77,35.73,35.75,10600.0,23.4465,23.4465,23.4203,23.4334,10600.0
2011-07-25 14:20:00,35.74,35.76,35.74,35.75,7000.0,23.4268,23.4399,23.4268,23.4334,7000.0
2011-07-25 14:25:00,35.74,35.78,35.74,35.77,6800.0,23.4268,23.453,23.4268,23.4465,6800.0
2011-07-25 14:30:00,35.79,35.79,35.71,35.72,9700.0,23.4596,23.4596,23.4072,23.4137,9700.0
2011-07-25 14:35:00,35.72,35.76,35.69,35.69,16200.0,23.4137,23.4399,23.394,23.394,16200.0
2011-07-25 14:40:00,35.68,35.72,35.66,35.66,11200.0,23.3875,23.4137,23.3744,23.3744,11200.0
2011-07-25 14:45:00,35.66,35.66,35.6,35.62,10700.0,23.3744,23.3744,23.3351,23.3482,10700.0
2011-07-25 14:50:00,35.62,35.67,35.62,35.64,8700.0,23.3482,23.3809,23.3482,23.3613,8700.0
2011-07-25 14:55:00,35.65,35.69,35.65,35.65,10300.0,23.3678,23.394,23.3678,23.3678,10300.0
2011-07-25 15:00:00,35.65,35.65,35.55,35.56,13000.0,23.3678,23.3678,23.3023,23.3088,13000.0
2011-07-25 15:05:00,35.56,35.57,35.54,35.54,13900.0,23.3088,23.3154,23.2957,23.2957,13900.0
2011-07-25 15:10:00,35.54,35.58,35.51,35.58,36400.0,23.2957,23.3219,23.2761,23.3219,36400.0
2011-07-25 15:15:00,35.58,35.63,35.57,35.62,22800.0,23.3219,23.3547,23.3154,23.3482,22800.0
2011-07-25 15:20:00,35.62,35.64,35.57,35.59,33600.0,23.3482,23.3613,23.3154,23.3285,33600.0
2011-07-25 15:25:00,35.58,35.59,35.51,35.56,31700.0,23.3219,23.3285,23.2761,23.3088,31700.0
2011-07-25 15:30:00,35.56,35.62,35.55,35.62,18800.0,23.3088,23.3482,23.3023,23.3482,18800.0
2011-07-25 15:35:00,35.62,35.66,35.61,35.62,30600.0,23.3482,23.3744,23.3416,23.3482,30600.0
2011-07-25 15:40:00,35.62,35.63,35.57,35.59,34900.0,23.3482,23.3547,23.3154,23.3285,34900.0
2011-07-25 15:45:00,35.58,35.59,35.5,35.54,53700.0,23.3219,23.3285,23.2695,23.2957,53700.0
2011-07-25 15:50:00,35.54,35.55,35.5,35.54,37400.0,23.2957,23.3023,23.2695,23.2957,37400.0
2011-07-25 15:55:00,35.53,35.53,35.45,35.46,145100.0,23.2892,23.2892,23.2367,23.2433,145100.0
2011-07-26 09:30:00,35.34,35.37,35.16,35.18,45700.0,23.1646,23.1843,23.0466,23.0598,45700.0
2011-07-26 09:35:00,35.18,35.23,35.15,35.16,18300.0,23.0598,23.0925,23.0401,23.0466,18300.0
2011-07-26 09:40:00,35.15,35.25,35.1,35.1,30900.0,23.0401,23.1056,23.0073,23.0073,30900.0
2011-07-26 09:45:00,35.12,35.14,35.07,35.1,26100.0,23.0204,23.0335,22.9876,23.0073,26100.0
2011-07-26 09:50:00,35.1,35.15,35.1,35.12,15600.0,23.0073,23.0401,23.0073,23.0204,15600.0
2011-07-26 09:55:00,35.12,35.37,35.12,35.33,63300.0,23.0204,23.1843,23.0204,23.1581,63300.0
2011-07-26 10:00:00,35.33,35.38,35.29,35.29,22700.0,23.1581,23.1908,23.1319,23.1319,22700.0
2011-07-26 10:05:00,35.27,35.27,35.14,35.15,17600.0,23.1187,23.1187,23.0335,23.0401,17600.0
2011-07-26 10:10:00,35.14,35.27,35.14,35.27,20000.0,23.0335,23.1187,23.0335,23.1187,20000.0
2011-07-26 10:15:00,35.27,35.29,35.2,35.22,47600.0,23.1187,23.1319,23.0729,23.086,47600.0
2011-07-26 10:20:00,35.23,35.25,35.2,35.25,24900.0,23.0925,23.1056,23.0729,23.1056,24900.0
2011-07-26 10:25:00,35.25,35.27,35.25,35.25,20100.0,23.1056,23.1187,23.1056,23.1056,20100.0
2011-07-26 10:30:00,35.25,35.31,35.24,35.3,22900.0,23.1056,23.145,23.0991,23.1384,22900.0
2011-07-26 10:35:00,35.3,35.32,35.25,35.25,19200.0,23.1384,23.1515,23.1056,23.1056,19200.0
2011-07-26 10:40:00,35.24,35.31,35.24,35.3,19200.0,23.0991,23.145,23.0991,23.1384,19200.0
2011-07-26 10:45:00,35.31,35.37,35.3,35.36,20400.0,23.145,23.1843,23.1384,23.1777,20400.0
2011-07-26 10:50:00,35.35,35.43,35.35,35.39,26900.0,23.1712,23.2236,23.1712,23.1974,26900.0
2011-07-26 10:55:00,35.38,35.39,35.29,35.33,14700.0,23.1908,23.1974,23.1319,23.1581,14700.0
2011-07-26 11:00:00,35.34,35.4,35.34,35.39,19700.0,23.1646,23.204,23.1646,23.1974,19700.0
2011-07-26 11:05:00,35.39,35.51,35.39,35.49,21800.0,23.1974,23.2761,23.1974,23.2629,21800.0
2011-07-26 11:10:00,35.48,35.58,35.47,35.57,16100.0,23.2564,23.3219,23.2498,23.3154,16100.0
2011-07-26 11:15:00,35.57,35.6,35.55,35.57,25500.0,23.3154,23.3351,23.3023,23.3154,25500.0
2011-07-26 11:20:00,35.57,35.61,35.54,35.6,18100.0,23.3154,23.3416,23.2957,23.3351,18100.0
2011-07-26 11:25:00,35.6,35.6,35.55,35.55,12400.0,23.3351,23.3351,23.3023,23.3023,12400.0
2011-07-26 11:30:00,35.54,35.57,35.54,35.57,8300.0,23.2957,23.3154,23.2957,23.3154,8300.0
2011-07-26 11:35:00,35.57,35.59,35.54,35.56,25000.0,23.3154,23.3285,23.2957,23.3088,25000.0
2011-07-26 11:40:00,35.57,35.6,35.56,35.6,10600.0,23.3154,23.3351,23.3088,23.3351,10600.0
2011-07-26 11:45:00,35.61,35.67,35.6,35.64,17300.0,23.3416,23.3809,23.3351,23.3613,17300.0
2011-07-26 11:50:00,35.63,35.64,35.61,35.61,2000.0,23.3547,23.3613,23.3416,23.3416,2000.0
2011-07-26 11:55:00,35.62,35.69,35.6,35.69,41600.0,23.3482,23.394,23.3351,23.394,41600.0
2011-07-26 12:00:00,35.69,35.75,35.68,35.75,18100.0,23.394,23.4334,23.3875,23.4334,18100.0
2011-07-26 12:05:00,35.74,35.77,35.73,35.75,13800.0,23.4268,23.4465,23.4203,23.4334,13800.0
2011-07-26 12:10:00,35.76,35.81,35.75,35.79,15000.0,23.4399,23.4727,23.4334,23.4596,15000.0
2011-07-26 12:15:00,35.81,35.81,35.78,35.79,9600.0,23.4727,23.4727,23.453,23.4596,9600.0
2011-07-26 12:20:00,35.78,35.8,35.75,35.8,22700.0,23.453,23.4661,23.4334,23.4661,22700.0
2011-07-26 12:25:00,35.8,35.8,35.78,35.79,8800.0,23.4661,23.4661,23.453,23.4596,8800.0
2011-07-26 12:30:00,35.79,35.79,35.74,35.74,4600.0,23.4596,23.4596,23.4268,23.4268,4600.0
2011-07-26 12:35:00,35.75,35.75,35.72,35.75,6400.0,23.4334,23.4334,23.4137,23.4334,6400.0
2011-07-26 12:40:00,35.74,35.75,35.74,35.75,1600.0,23.4268,23.4334,23.4268,23.4334,1600.0
2011-07-26 12:45:00,35.75,35.75,35.67,35.67,16100.0,23.4334,23.4334,23.3809,23.3809,16100.0
2011-07-26 12:50:00,35.67,35.69,35.66,35.67,6900.0,23.3809,23.394,23.3744,23.3809,6900.0
2011-07-26 12:55:00,35.67,35.71,35.67,35.7,10900.0,23.3809,23.4072,23.3809,23.4006,10900.0
2011-07-26 13:00:00,35.7,35.71,35.67,35.67,15600.0,23.4006,23.4072,23.3809,23.3809,15600.0
2011-07-26 13:05:00,35.66,35.66,35.61,35.61,14400.0,23.3744,23.3744,23.3416,23.3416,14400.0
2011-07-26 13:10:00,35.6,35.64,35.59,35.59,14000.0,23.3351,23.3613,23.3285,23.3285,14000.0
2011-07-26 13:15:00,35.59,35.6,35.58,35.58,3300.0,23.3285,23.3351,23.3219,23.3219,3300.0
2011-07-26 13:20:00,35.58,35.58,35.51,35.53,12000.0,23.3219,23.3219,23.2761,23.2892,12000.0
2011-07-26 13:25:00,35.53,35.55,35.53,35.55,5600.0,23.2892,23.3023,23.2892,23.3023,5600.0
2011-07-26 13:30:00,35.55,35.56,35.54,35.55,4400.0,23.3023,23.3088,23.2957,23.3023,4400.0
2011-07-26 13:35:00,35.55,35.59,35.54,35.59,17500.0,23.3023,23.3285,23.2957,23.3285,17500.0
2011-07-26 13:40:00,35.59,35.61,35.58,35.61,6400.0,23.3285,23.3416,23.3219,23.3416,6400.0
2011-07-26 13:45:00,35.6,35.62,35.58,35.59,9300.0,23.3351,23.3482,23.3219,23.3285,9300.0
2011-07-26 13:50:00,35.58,35.62,35.58,35.62,10200.0,23.3219,23.3482,23.3219,23.3482,10200.0
2011-07-26 13:55:00,35.61,35.62,35.6,35.62,8100.0,23.3416,23.3482,23.3351,23.3482,8100.0
2011-07-26 14:00:00,35.62,35.69,35.62,35.69,17800.0,23.3482,23.394,23.3482,23.394,17800.0
2011-07-26 14:05:00,35.69,35.73,35.68,35.72,11200.0,23.394,23.4203,23.3875,23.4137,11200.0
2011-07-26 14:10:00,35.72,35.81,35.72,35.8,23000.0,23.4137,23.4727,23.4137,23.4661,23000.0
2011-07-26 14:15:00,35.8,35.84,35.8,35.84,15300.0,23.4661,23.4924,23.4661,23.4924,15300.0
2011-07-26 14:20:00,35.84,35.85,35.8,35.8,7700.0,23.4924,23.4989,23.4661,23.4661,7700.0
2011-07-26 14:25:00,35.81,35.82,35.8,35.82,5700.0,23.4727,23.4793,23.4661,23.4793,5700.0
2011-07-26 14:30:00,35.83,35.84,35.81,35.84,11800.0,23.4858,23.4924,23.4727,23.4924,11800.0
2011-07-26 14:35:00,35.85,35.87,35.8,35.8,11600.0,23.4989,23.512,23.4661,23.4661,11600.0
2011-07-26 14:40:00,35.79,35.79,35.76,35.76,14700.0,23.4596,23.4596,23.4399,23.4399,14700.0
2011-07-26 14:45:00,35.77,35.77,35.74,35.76,15400.0,23.4465,23.4465,23.4268,23.4399,15400.0
2011-07-26 14:50:00,35.75,35.82,35.75,35.78,24200.0,23.4334,23.4793,23.4334,23.453,24200.0
2011-07-26 14:55:00,35.78,35.79,35.75,35.76,12400.0,23.453,23.4596,23.4334,23.4399,12400.0
2011-07-26 15:00:00,35.75,35.76,35.74,35.76,11000.0,23.4334,23.4399,23.4268,23.4399,11000.0
2011-07-26 15:05:00,35.76,35.77,35.71,35.72,11800.0,23.4399,23.4465,23.4072,23.4137,11800.0
2011-07-26 15:10:00,35.72,35.79,35.71,35.77,14400.0,23.4137,23.4596,23.4072,23.4465,14400.0
2011-07-26 15:15:00,35.77,35.78,35.75,35.78,19100.0,23.4465,23.453,23.4334,23.453,19100.0
2011-07-26 15:20:00,35.78,35.8,35.75,35.77,13000.0,23.453,23.4661,23.4334,23.4465,13000.0
2011-07-26 15:25:00,35.77,35.83,35.76,35.82,24400.0,23.4465,23.4858,23.4399,23.4793,24400.0
2011-07-26 15:30:00,35.82,35.85,35.78,35.79,36300.0,23.4793,23.4989,23.453,23.4596,36300.0
2011-07-26 15:35:00,35.79,35.84,35.77,35.83,49800.0,23.4596,23.4924,23.4465,23.4858,49800.0
2011-07-26 15:40:00,35.83,35.86,35.82,35.85,60900.0,23.4858,23.5055,23.4793,23.4989,60900.0
2011-07-26 15:45:00,35.84,35.84,35.78,35.82,85300.0,23.4924,23.4924,23.453,23.4793,85300.0
2011-07-26 15:50:00,35.81,35.82,35.73,35.75,60400.0,23.4727,23.4793,23.4203,23.4334,60400.0
2011-07-26 15:55:00,35.76,35.83,35.75,35.82,122800.0,23.4399,23.4858,23.4334,23.4793,122800.0
2011-07-27 09:30:00,35.73,35.77,35.47,35.48,65400.0,23.4203,23.4465,23.2498,23.2564,65400.0
2011-07-27 09:35:00,35.46,35.55,35.46,35.5,20900.0,23.2433,23.3023,23.2433,23.2695,20900.0
2011-07-27 09:40:00,35.51,35.51,35.44,35.48,10800.0,23.2761,23.2761,23.2302,23.2564,10800.0
2011-07-27 09:45:00,35.5,35.59,35.48,35.58,25500.0,23.2695,23.3285,23.2564,23.3219,25500.0
2011-07-27 09:50:00,35.58,35.61,35.57,35.6,23300.0,23.3219,23.3416,23.3154,23.3351,23300.0
2011-07-27 09:55:00,35.6,35.67,35.58,35.66,27000.0,23.3351,23.3809,23.3219,23.3744,27000.0
2011-07-27 10:00:00,35.67,35.67,35.38,35.38,101500.0,23.3809,23.3809,23.1908,23.1908,101500.0
2011-07-27 10:05:00,35.38,35.39,35.17,35.18,42900.0,23.1908,23.1974,23.0532,23.0598,42900.0
2011-07-27 10:10:00,35.19,35.27,35.17,35.27,31200.0,23.0663,23.1187,23.0532,23.1187,31200.0
2011-07-27 10:15:00,35.26,35.35,35.25,35.26,43900.0,23.1122,23.1712,23.1056,23.1122,43900.0
2011-07-27 10:20:00,35.26,35.27,35.18,35.19,40500.0,23.1122,23.1187,23.0598,23.0663,40500.0
2011-07-27 10:25:00,35.19,35.31,35.19,35.26,38900.0,23.0663,23.145,23.0663,23.1122,38900.0
2011-07-27 10:30:00,35.25,35.33,35.24,35.32,48800.0,23.1056,23.1581,23.0991,23.1515,48800.0
2011-07-27 10:35:00,35.32,35.36,35.31,35.34,28800.0,23.1515,23.1777,23.145,23.1646,28800.0
2011-07-27 10:40:00,35.34,35.34,35.15,35.16,41100.0,23.1646,23.1646,23.0401,23.0466,41100.0
2011-07-27 10:45:00,35.15,35.16,35.09,35.14,47600.0,23.0401,23.0466,23.0008,23.0335,47600.0
2011-07-27 10:50:00,35.14,35.25,35.12,35.24,30300.0,23.0335,23.1056,23.0204,23.0991,30300.0
2011-07-27 10:55:00,35.24,35.28,35.23,35.28,28800.0,23.0991,23.1253,23.0925,23.1253,28800.0
2011-07-27 11:00:00,35.28,35.28,35.23,35.23,30100.0,23.1253,23.1253,23.0925,23.0925,30100.0
2011-07-27 11:05:00,35.24,35.26,35.21,35.21,20300.0,23.0991,23.1122,23.0794,23.0794,20300.0
2011-07-27 11:10:00,35.21,35.22,35.13,35.21,35200.0,23.0794,23.086,23.027,23.0794,35200.0
2011-07-27 11:15:00,35.2,35.25,35.2,35.22,46900.0,23.0729,23.1056,23.0729,23.086,46900.0
2011-07-27 11:20:00,35.23,35.26,35.22,35.23,26000.0,23.0925,23.1122,23.086,23.0925,26000.0
2011-07-27 11:25:00,35.24,35.28,35.22,35.26,44900.0,23.0991,23.1253,23.086,23.1122,44900.0
2011-07-27 11:30:00,35.25,35.45,35.25,35.42,76500.0,23.1056,23.2367,23.1056,23.2171,76500.0
2011-07-27 11:35:00,35.42,35.43,35.29,35.38,36400.0,23.2171,23.2236,23.1319,23.1908,36400.0
2011-07-27 11:40:00,35.38,35.48,35.38,35.48,19400.0,23.1908,23.2564,23.1908,23.2564,19400.0
2011-07-27 11:45:00,35.47,35.51,35.44,35.46,27300.0,23.2498,23.2761,23.2302,23.2433,27300.0
2011-07-27 11:50:00,35.46,35.46,35.29,35.36,31600.0,23.2433,23.2433,23.1319,23.1777,31600.0
2011-07-27 11:55:00,35.36,35.37,35.28,35.29,17500.0,23.1777,23.1843,23.1253,23.1319,17500.0
2011-07-27 12:00:00,35.28,35.29,35.13,35.14,27300.0,23.1253,23.1319,23.027,23.0335,27300.0
2011-07-27 12:05:00,35.13,35.16,35.12,35.13,19100.0,23.027,23.0466,23.0204,23.027,19100.0
2011-07-27 12:10:00,35.14,35.26,35.14,35.26,24600.0,23.0335,23.1122,23.0335,23.1122,24600.0
2011-07-27 12:15:00,35.26,35.27,35.22,35.24,22600.0,23.1122,23.1187,23.086,23.0991,22600.0
2011-07-27 12:20:00,35.23,35.24,35.15,35.17,23500.0,23.0925,23.0991,23.0401,23.0532,23500.0
2011-07-27 12:25:00,35.17,35.2,35.1,35.1,22400.0,23.0532,23.0729,23.0073,23.0073,22400.0
2011-07-27 12:30:00,35.1,35.16,35.09,35.13,17800.0,23.0073,23.0466,23.0008,23.027,17800.0
2011-07-27 12:35:00,35.13,35.13,35.09,35.09,22300.0,23.027,23.027,23.0008,23.0008,22300.0
2011-07-27 12:40:00,35.1,35.18,35.09,35.14,33400.0,23.0073,23.0598,23.0008,23.0335,33400.0
2011-07-27 12:45:00,35.14,35.18,35.14,35.16,15300.0,23.0335,23.0598,23.0335,23.0466,15300.0
2011-07-27 12:50:00,35.15,35.19,35.15,35.16,14300.0,23.0401,23.0663,23.0401,23.0466,14300.0
2011-07-27 12:55:00,35.17,35.17,35.12,35.14,21500.0,23.0532,23.0532,23.0204,23.0335,21500.0
2011-07-27 13:00:00,35.14,35.16,35.08,35.12,47900.0,23.0335,23.0466,22.9942,23.0204,47900.0
2011-07-27 13:05:00,35.13,35.19,35.1,35.19,17000.0,23.027,23.0663,23.0073,23.0663,17000.0
2011-07-27 13:10:00,35.19,35.2,35.15,35.16,23500.0,23.0663,23.0729,23.0401,23.0466,23500.0
2011-07-27 13:15:00,35.15,35.18,35.15,35.18,24500.0,23.0401,23.0598,23.0401,23.0598,24500.0
2011-07-27 13:20:00,35.18,35.18,35.08,35.09,26100.0,23.0598,23.0598,22.9942,23.0008,26100.0
2011-07-27 13:25:00,35.1,35.14,35.09,35.14,13600.0,23.0073,23.0335,23.0008,23.0335,13600.0
2011-07-27 13:30:00,35.13,35.15,35.09,35.09,22800.0,23.027,23.0401,23.0008,23.0008,22800.0
2011-07-27 13:35:00,35.1,35.1,35.03,35.04,24100.0,23.0073,23.0073,22.9614,22.968,24100.0
2011-07-27 13:40:00,35.03,35.09,35.02,35.07,38400.0,22.9614,23.0008,22.9549,22.9876,38400.0
2011-07-27 13:45:00,35.08,35.11,35.05,35.05,21400.0,22.9942,23.0139,22.9745,22.9745,21400.0
2011-07-27 13:50:00,35.06,35.09,35.04,35.08,37300.0,22.9811,23.0008,22.968,22.9942,37300.0
2011-07-27 13:55:00,35.08,35.1,35.02,35.03,26500.0,22.9942,23.0073,22.9549,22.9614,26500.0
2011-07-27 14:00:00,35.03,35.09,35.02,35.08,33900.0,22.9614,23.0008,22.9549,22.9942,33900.0
2011-07-27 14:05:00,35.07,35.13,35.05,35.12,19700.0,22.9876,23.027,22.9745,23.0204,19700.0
2011-07-27 14:10:00,35.13,35.17,35.1,35.15,30100.0,23.027,23.0532,23.0073,23.0401,30100.0
2011-07-27 14:15:00,35.15,35.19,35.14,35.19,32800.0,23.0401,23.0663,23.0335,23.0663,32800.0
2011-07-27 14:20:00,35.19,35.19,35.04,35.05,46600.0,23.0663,23.0663,22.968,22.9745,46600.0
2011-07-27 14:25:00,35.05,35.05,34.89,34.9,47000.0,22.9745,22.9745,22.8697,22.8762,47000.0
2011-07-27 14:30:00,34.89,34.9,34.76,34.76,69400.0,22.8697,22.8762,22.7844,22.7844,69400.0
2011-07-27 14:35:00,34.77,34.77,34.38,34.48,228600.0,22.791,22.791,22.5354,22.6009,228600.0
2011-07-27 14:40:00,34.5,34.54,34.37,34.54,103200.0,22.614,22.6402,22.5288,22.6402,103200.0
2011-07-27 14:45:00,34.54,34.7,34.54,34.69,45500.0,22.6402,22.7451,22.6402,22.7386,45500.0
2011-07-27 14:50:00,34.69,34.69,34.59,34.62,39900.0,22.7386,22.7386,22.673,22.6927,39900.0
2011-07-27 14:55:00,34.62,34.65,34.56,34.62,61900.0,22.6927,22.7123,22.6534,22.6927,61900.0
2011-07-27 15:00:00,34.63,34.68,34.54,34.58,38800.0,22.6992,22.732,22.6402,22.6665,38800.0
2011-07-27 15:05:00,34.58,34.59,34.52,34.55,56600.0,22.6665,22.673,22.6271,22.6468,56600.0
2011-07-27 15:10:00,34.55,34.56,34.5,34.51,32800.0,22.6468,22.6534,22.614,22.6206,32800.0
2011-07-27 15:15:00,34.5,34.51,34.39,34.51,60500.0,22.614,22.6206,22.5419,22.6206,60500.0
2011-07-27 15:20:00,34.51,34.51,34.41,34.47,59900.0,22.6206,22.6206,22.555,22.5944,59900.0
2011-07-27 15:25:00,34.47,34.52,34.45,34.51,94900.0,22.5944,22.6271,22.5813,22.6206,94900.0
2011-07-27 15:30:00,34.5,34.57,34.5,34.54,48000.0,22.614,22.6599,22.614,22.6402,48000.0
2011-07-27 15:35:00,34.55,34.57,34.54,34.54,57800.0,22.6468,22.6599,22.6402,22.6402,57800.0
2011-07-27 15:40:00,34.54,34.55,34.32,34.38,135600.0,22.6402,22.6468,22.496,22.5354,135600.0
2011-07-27 15:45:00,34.37,34.38,34.24,34.34,132200.0,22.5288,22.5354,22.4436,22.5091,132200.0
2011-07-27 15:50:00,34.34,34.5,34.32,34.37,186700.0,22.5091,22.614,22.496,22.5288,186700.0
2011-07-27 15:55:00,34.38,34.38,34.2,34.24,357800.0,22.5354,22.5354,22.4174,22.4436,357800.0
2011-07-28 09:30:00,34.5,35.91,34.5,35.57,153400.0,22.614,23.5382,22.614,23.3154,153400.0
2011-07-28 09:35:00,35.56,35.61,35.0,35.14,100400.0,23.3088,23.3416,22.9418,23.0335,100400.0
2011-07-28 09:40:00,35.11,35.15,34.76,34.76,144900.0,23.0139,23.0401,22.7844,22.7844,144900.0
2011-07-28 09:45:00,34.77,34.81,34.72,34.75,100200.0,22.791,22.8172,22.7582,22.7779,100200.0
2011-07-28 09:50:00,34.76,34.86,34.63,34.86,195700.0,22.7844,22.85,22.6992,22.85,195700.0
2011-07-28 09:55:00,34.87,35.04,34.78,35.03,90700.0,22.8566,22.968,22.7976,22.9614,90700.0
2011-07-28 10:00:00,35.03,35.16,34.93,35.11,61300.0,22.9614,23.0466,22.8959,23.0139,61300.0
2011-07-28 10:05:00,35.1,35.16,35.0,35.11,49200.0,23.0073,23.0466,22.9418,23.0139,49200.0
2011-07-28 10:10:00,35.12,35.19,35.06,35.14,66800.0,23.0204,23.0663,22.9811,23.0335,66800.0
2011-07-28 10:15:00,35.14,35.45,35.13,35.44,38900.0,23.0335,23.2367,23.027,23.2302,38900.0
2011-07-28 10:20:00,35.45,35.52,35.19,35.19,50000.0,23.2367,23.2826,23.0663,23.0663,50000.0
2011-07-28 10:25:00,35.18,35.34,34.98,35.34,66000.0,23.0598,23.1646,22.9287,23.1646,66000.0
2011-07-28 10:30:00,35.34,35.56,35.34,35.54,50700.0,23.1646,23.3088,23.1646,23.2957,50700.0
2011-07-28 10:35:00,35.54,35.56,35.48,35.52,63800.0,23.2957,23.3088,23.2564,23.2826,63800.0
2011-07-28 10:40:00,35.52,35.54,35.44,35.52,30300.0,23.2826,23.2957,23.2302,23.2826,30300.0
2011-07-28 10:45:00,35.52,35.55,35.45,35.48,34500.0,23.2826,23.3023,23.2367,23.2564,34500.0
2011-07-28 10:50:00,35.48,35.59,35.48,35.52,31300.0,23.2564,23.3285,23.2564,23.2826,31300.0
2011-07-28 10:55:00,35.52,35.62,35.51,35.61,41700.0,23.2826,23.3482,23.2761,23.3416,41700.0
2011-07-28 11:00:00,35.6,35.6,35.43,35.59,50300.0,23.3351,23.3351,23.2236,23.3285,50300.0
2011-07-28 11:05:00,35.61,35.63,35.54,35.55,72100.0,23.3416,23.3547,23.2957,23.3023,72100.0
2011-07-28 11:10:00,35.55,35.57,35.44,35.55,54000.0,23.3023,23.3154,23.2302,23.3023,54000.0
2011-07-28 11:15:00,35.56,35.59,35.54,35.57,59700.0,23.3088,23.3285,23.2957,23.3154,59700.0
2011-07-28 11:20:00,35.57,35.58,35.5,35.52,49900.0,23.3154,23.3219,23.2695,23.2826,49900.0
2011-07-28 11:25:00,35.52,35.57,35.5,35.57,23800.0,23.2826,23.3154,23.2695,23.3154,23800.0
2011-07-28 11:30:00,35.57,35.57,35.52,35.56,42700.0,23.3154,23.3154,23.2826,23.3088,42700.0
2011-07-28 11:35:00,35.56,35.58,35.54,35.54,34600.0,23.3088,23.3219,23.2957,23.2957,34600.0
2011-07-28 11:40:00,35.55,35.57,35.55,35.56,24700.0,23.3023,23.3154,23.3023,23.3088,24700.0
2011-07-28 11:45:00,35.57,35.57,35.55,35.56,27800.0,23.3154,23.3154,23.3023,23.3088,27800.0
2011-07-28 11:50:00,35.57,35.67,35.57,35.67,22600.0,23.3154,23.3809,23.3154,23.3809,22600.0
2011-07-28 11:55:00,35.67,35.71,35.66,35.7,19300.0,23.3809,23.4072,23.3744,23.4006,19300.0
2011-07-28 12:00:00,35.7,35.76,35.64,35.65,34900.0,23.4006,23.4399,23.3613,23.3678,34900.0
2011-07-28 12:05:00,35.63,35.63,35.48,35.57,32900.0,23.3547,23.3547,23.2564,23.3154,32900.0
2011-07-28 12:10:00,35.58,35.59,35.53,35.54,10500.0,23.3219,23.3285,23.2892,23.2957,10500.0
2011-07-28 12:15:00,35.53,35.55,35.52,35.55,43500.0,23.2892,23.3023,23.2826,23.3023,43500.0
2011-07-28 12:20:00,35.55,35.63,35.54,35.63,18300.0,23.3023,23.3547,23.2957,23.3547,18300.0
2011-07-28 12:25:00,35.63,35.65,35.57,35.57,18700.0,23.3547,23.3678,23.3154,23.3154,18700.0
2011-07-28 12:30:00,35.56,35.6,35.54,35.57,19600.0,23.3088,23.3351,23.2957,23.3154,19600.0
2011-07-28 12:35:00,35.57,35.59,35.55,35.59,14100.0,23.3154,23.3285,23.3023,23.3285,14100.0
2011-07-28 12:40:00,35.58,35.6,35.54,35.57,20900.0,23.3219,23.3351,23.2957,23.3154,20900.0
2011-07-28 12:45:00,35.57,35.57,35.52,35.55,20300.0,23.3154,23.3154,23.2826,23.3023,20300.0
2011-07-28 12:50:00,35.55,35.6,35.53,35.6,21100.0,23.3023,23.3351,23.2892,23.3351,21100.0
2011-07-28 12:55:00,35.61,35.65,35.59,35.6,21100.0,23.3416,23.3678,23.3285,23.3351,21100.0
2011-07-28 13:00:00,35.6,35.6,35.55,35.56,13600.0,23.3351,23.3351,23.3023,23.3088,13600.0
2011-07-28 13:05:00,35.57,35.58,35.53,35.58,20500.0,23.3154,23.3219,23.2892,23.3219,20500.0
2011-07-28 13:10:00,35.58,35.59,35.53,35.53,28900.0,23.3219,23.3285,23.2892,23.2892,28900.0
2011-07-28 13:15:00,35.53,35.57,35.52,35.53,17000.0,23.2892,23.3154,23.2826,23.2892,17000.0
2011-07-28 13:20:00,35.53,35.55,35.51,35.53,29100.0,23.2892,23.3023,23.2761,23.2892,29100.0
2011-07-28 13:25:00,35.52,35.57,35.52,35.55,25800.0,23.2826,23.3154,23.2826,23.3023,25800.0
2011-07-28 13:30:00,35.55,35.57,35.51,35.53,19400.0,23.3023,23.3154,23.2761,23.2892,19400.0
2011-07-28 13:35:00,35.52,35.58,35.52,35.57,23800.0,23.2826,23.3219,23.2826,23.3154,23800.0
2011-07-28 13:40:00,35.58,35.61,35.53,35.57,54200.0,23.3219,23.3416,23.2892,23.3154,54200.0
2011-07-28 13:45:00,35.58,35.6,35.52,35.54,22800.0,23.3219,23.3351,23.2826,23.2957,22800.0
2011-07-28 13:50:00,35.54,35.59,35.52,35.53,20500.0,23.2957,23.3285,23.2826,23.2892,20500.0
2011-07-28 13:55:00,35.52,35.56,35.5,35.55,23000.0,23.2826,23.3088,23.2695,23.3023,23000.0
2011-07-28 14:00:00,35.56,35.58,35.52,35.53,27900.0,23.3088,23.3219,23.2826,23.2892,27900.0
2011-07-28 14:05:00,35.54,35.57,35.45,35.45,49700.0,23.2957,23.3154,23.2367,23.2367,49700.0
2011-07-28 14:10:00,35.45,35.46,35.37,35.4,40700.0,23.2367,23.2433,23.1843,23.204,40700.0
2011-07-28 14:15:00,35.39,35.46,35.38,35.44,25700.0,23.1974,23.2433,23.1908,23.2302,25700.0
2011-07-28 14:20:00,35.42,35.46,35.37,35.44,24100.0,23.2171,23.2433,23.1843,23.2302,24100.0
2011-07-28 14:25:00,35.43,35.46,35.39,35.45,21700.0,23.2236,23.2433,23.1974,23.2367,21700.0
2011-07-28 14:30:00,35.45,35.45,35.38,35.41,24000.0,23.2367,23.2367,23.1908,23.2105,24000.0
2011-07-28 14:35:00,35.42,35.48,35.35,35.36,33300.0,23.2171,23.2564,23.1712,23.1777,33300.0
2011-07-28 14:40:00,35.35,35.41,35.33,35.4,42900.0,23.1712,23.2105,23.1581,23.204,42900.0
2011-07-28 14:45:00,35.41,35.48,35.4,35.45,108800.0,23.2105,23.2564,23.204,23.2367,108800.0
2011-07-28 14:50:00,35.45,35.47,35.43,35.45,45200.0,23.2367,23.2498,23.2236,23.2367,45200.0
2011-07-28 14:55:00,35.45,35.48,35.43,35.48,33500.0,23.2367,23.2564,23.2236,23.2564,33500.0
2011-07-28 15:00:00,35.47,35.48,35.36,35.37,25200.0,23.2498,23.2564,23.1777,23.1843,25200.0
2011-07-28 15:05:00,35.36,35.4,35.32,35.35,28900.0,23.1777,23.204,23.1515,23.1712,28900.0
2011-07-28 15:10:00,35.34,35.42,35.32,35.4,56400.0,23.1646,23.2171,23.1515,23.204,56400.0
2011-07-28 15:15:00,35.39,35.4,35.32,35.35,26900.0,23.1974,23.204,23.1515,23.1712,26900.0
2011-07-28 15:20:00,35.36,35.4,35.34,35.38,34700.0,23.1777,23.204,23.1646,23.1908,34700.0
2011-07-28 15:25:00,35.38,35.48,35.38,35.39,68500.0,23.1908,23.2564,23.1908,23.1974,68500.0
2011-07-28 15:30:00,35.38,35.46,35.35,35.39,48700.0,23.1908,23.2433,23.1712,23.1974,48700.0
2011-07-28 15:35:00,35.39,35.39,35.24,35.24,77100.0,23.1974,23.1974,23.0991,23.0991,77100.0
2011-07-28 15:40:00,35.25,35.27,35.09,35.12,112900.0,23.1056,23.1187,23.0008,23.0204,112900.0
2011-07-28 15:45:00,35.12,35.26,35.07,35.23,84200.0,23.0204,23.1122,22.9876,23.0925,84200.0
2011-07-28 15:50:00,35.23,35.39,35.23,35.34,91300.0,23.0925,23.1974,23.0925,23.1646,91300.0
2011-07-28 15:55:00,35.34,35.39,35.28,35.28,177200.0,23.1646,23.1974,23.1253,23.1253,177200.0
2011-07-29 09:30:00,34.82,34.83,34.27,34.28,65200.0,22.8238,22.8303,22.4633,22.4698,65200.0
2011-07-29 09:35:00,34.28,34.49,34.28,34.3,72700.0,22.4698,22.6075,22.4698,22.4829,72700.0
2011-07-29 09:40:00,34.25,34.47,34.11,34.44,43200.0,22.4502,22.5944,22.3584,22.5747,43200.0
2011-07-29 09:45:00,34.46,34.65,34.34,34.64,32400.0,22.5878,22.7123,22.5091,22.7058,32400.0
2011-07-29 09:50:00,34.65,34.97,34.65,34.92,61000.0,22.7123,22.9221,22.7123,22.8893,61000.0
2011-07-29 09:55:00,34.91,35.01,34.9,34.95,28300.0,22.8828,22.9483,22.8762,22.909,28300.0
2011-07-29 10:00:00,34.95,35.03,34.79,34.8,61500.0,22.909,22.9614,22.8041,22.8107,61500.0
2011-07-29 10:05:00,34.81,34.88,34.75,34.75,29600.0,22.8172,22.8631,22.7779,22.7779,29600.0
2011-07-29 10:10:00,34.75,34.76,34.58,34.59,38100.0,22.7779,22.7844,22.6665,22.673,38100.0
2011-07-29 10:15:00,34.6,34.61,34.5,34.59,30200.0,22.6796,22.6861,22.614,22.673,30200.0
2011-07-29 10:20:00,34.6,34.82,34.6,34.78,62400.0,22.6796,22.8238,22.6796,22.7976,62400.0
2011-07-29 10:25:00,34.78,34.82,34.68,34.74,48200.0,22.7976,22.8238,22.732,22.7713,48200.0
2011-07-29 10:30:00,34.76,34.77,34.64,34.64,32200.0,22.7844,22.791,22.7058,22.7058,32200.0
2011-07-29 10:35:00,34.64,34.66,34.52,34.64,49100.0,22.7058,22.7189,22.6271,22.7058,49100.0
2011-07-29 10:40:00,34.64,34.64,34.57,34.6,37000.0,22.7058,22.7058,22.6599,22.6796,37000.0
2011-07-29 10:45:00,34.6,34.83,34.56,34.83,43200.0,22.6796,22.8303,22.6534,22.8303,43200.0
2011-07-29 10:50:00,34.84,35.0,34.84,35.0,43100.0,22.8369,22.9418,22.8369,22.9418,43100.0
2011-07-29 10:55:00,34.99,35.13,34.98,35.12,65000.0,22.9352,23.027,22.9287,23.0204,65000.0
2011-07-29 11:00:00,35.12,35.26,35.1,35.23,75300.0,23.0204,23.1122,23.0073,23.0925,75300.0
2011-07-29 11:05:00,35.25,35.35,35.2,35.34,58900.0,23.1056,23.1712,23.0729,23.1646,58900.0
2011-07-29 11:10:00,35.34,35.39,35.22,35.23,34400.0,23.1646,23.1974,23.086,23.0925,34400.0
2011-07-29 11:15:00,35.22,35.32,35.21,35.32,32600.0,23.086,23.1515,23.0794,23.1515,32600.0
2011-07-29 11:20:00,35.33,35.44,35.24,35.4,68800.0,23.1581,23.2302,23.0991,23.204,68800.0
2011-07-29 11:25:00,35.39,35.42,35.26,35.32,48600.0,23.1974,23.2171,23.1122,23.1515,48600.0
2011-07-29 11:30:00,35.32,35.33,35.13,35.18,41500.0,23.1515,23.1581,23.027,23.0598,41500.0
2011-07-29 11:35:00,35.18,35.21,35.13,35.17,23700.0,23.0598,23.0794,23.027,23.0532,23700.0
2011-07-29 11:40:00,35.17,35.25,35.17,35.23,22700.0,23.0532,23.1056,23.0532,23.0925,22700.0
2011-07-29 11:45:00,35.22,35.26,35.18,35.2,30100.0,23.086,23.1122,23.0598,23.0729,30100.0
2011-07-29 11:50:00,35.21,35.26,35.18,35.2,28100.0,23.0794,23.1122,23.0598,23.0729,28100.0
2011-07-29 11:55:00,35.2,35.21,35.15,35.16,22600.0,23.0729,23.0794,23.0401,23.0466,22600.0
2011-07-29 12:00:00,35.16,35.25,35.12,35.15,33400.0,23.0466,23.1056,23.0204,23.0401,33400.0
2011-07-29 12:05:00,35.16,35.17,35.11,35.17,28300.0,23.0466,23.0532,23.0139,23.0532,28300.0
2011-07-29 12:10:00,35.17,35.19,35.1,35.11,23400.0,23.0532,23.0663,23.0073,23.0139,23400.0
2011-07-29 12:15:00,35.11,35.14,35.07,35.09,31900.0,23.0139,23.0335,22.9876,23.0008,31900.0
2011-07-29 12:20:00,35.09,35.09,35.0,35.05,31600.0,23.0008,23.0008,22.9418,22.9745,31600.0
2011-07-29 12:25:00,35.05,35.05,35.0,35.04,25600.0,22.9745,22.9745,22.9418,22.968,25600.0
2011-07-29 12:30:00,35.05,35.13,34.99,34.99,47900.0,22.9745,23.027,22.9352,22.9352,47900.0
2011-07-29 12:35:00,34.99,35.08,34.98,35.05,35400.0,22.9352,22.9942,22.9287,22.9745,35400.0
2011-07-29 12:40:00,35.05,35.14,35.03,35.11,20800.0,22.9745,23.0335,22.9614,23.0139,20800.0
2011-07-29 12:45:00,35.1,35.1,34.97,34.97,21200.0,23.0073,23.0073,22.9221,22.9221,21200.0
2011-07-29 12:50:00,34.98,35.02,34.95,34.95,21600.0,22.9287,22.9549,22.909,22.909,21600.0
2011-07-29 12:55:00,34.95,35.02,34.93,34.99,25300.0,22.909,22.9549,22.8959,22.9352,25300.0
2011-07-29 13:00:00,34.99,35.07,34.99,35.04,26300.0,22.9352,22.9876,22.9352,22.968,26300.0
2011-07-29 13:05:00,35.04,35.13,35.03,35.13,15800.0,22.968,23.027,22.9614,23.027,15800.0
2011-07-29 13:10:00,35.13,35.17,35.06,35.07,26500.0,23.027,23.0532,22.9811,22.9876,26500.0
2011-07-29 13:15:00,35.07,35.07,35.04,35.04,18700.0,22.9876,22.9876,22.968,22.968,18700.0
2011-07-29 13:20:00,35.04,35.2,35.04,35.2,19300.0,22.968,23.0729,22.968,23.0729,19300.0
2011-07-29 13:25:00,35.2,35.21,35.19,35.2,20100.0,23.0729,23.0794,23.0663,23.0729,20100.0
2011-07-29 13:30:00,35.19,35.21,35.14,35.2,22800.0,23.0663,23.0794,23.0335,23.0729,22800.0
2011-07-29 13:35:00,35.21,35.21,35.11,35.19,31600.0,23.0794,23.0794,23.0139,23.0663,31600.0
2011-07-29 13:40:00,35.19,35.23,35.16,35.19,45400.0,23.0663,23.0925,23.0466,23.0663,45400.0
2011-07-29 13:45:00,35.19,35.22,35.17,35.2,28000.0,23.0663,23.086,23.0532,23.0729,28000.0
2011-07-29 13:50:00,35.2,35.22,35.15,35.15,25100.0,23.0729,23.086,23.0401,23.0401,25100.0
2011-07-29 13:55:00,35.16,35.2,35.14,35.19,22700.0,23.0466,23.0729,23.0335,23.0663,22700.0
2011-07-29 14:00:00,35.2,35.2,35.11,35.15,34400.0,23.0729,23.0729,23.0139,23.0401,34400.0
2011-07-29 14:05:00,35.14,35.22,35.14,35.19,28500.0,23.0335,23.086,23.0335,23.0663,28500.0
2011-07-29 14:10:00,35.19,35.2,35.17,35.18,20800.0,23.0663,23.0729,23.0532,23.0598,20800.0
2011-07-29 14:15:00,35.18,35.18,35.12,35.12,27200.0,23.0598,23.0598,23.0204,23.0204,27200.0
2011-07-29 14:20:00,35.11,35.17,35.09,35.17,20800.0,23.0139,23.0532,23.0008,23.0532,20800.0
2011-07-29 14:25:00,35.16,35.18,35.12,35.18,31900.0,23.0466,23.0598,23.0204,23.0598,31900.0
2011-07-29 14:30:00,35.17,35.26,35.17,35.26,36000.0,23.0532,23.1122,23.0532,23.1122,36000.0
2011-07-29 14:35:00,35.26,35.37,35.25,35.37,39200.0,23.1122,23.1843,23.1056,23.1843,39200.0
2011-07-29 14:40:00,35.36,35.45,35.32,35.32,71800.0,23.1777,23.2367,23.1515,23.1515,71800.0
2011-07-29 14:45:00,35.32,35.34,35.31,35.33,23600.0,23.1515,23.1646,23.145,23.1581,23600.0
2011-07-29 14:50:00,35.33,35.48,35.33,35.48,38400.0,23.1581,23.2564,23.1581,23.2564,38400.0
2011-07-29 14:55:00,35.48,35.57,35.41,35.42,71200.0,23.2564,23.3154,23.2105,23.2171,71200.0
2011-07-29 15:00:00,35.43,35.5,35.4,35.47,47500.0,23.2236,23.2695,23.204,23.2498,47500.0
2011-07-29 15:05:00,35.46,35.48,35.46,35.46,21100.0,23.2433,23.2564,23.2433,23.2433,21100.0
2011-07-29 15:10:00,35.47,35.48,35.4,35.43,47100.0,23.2498,23.2564,23.204,23.2236,47100.0
2011-07-29 15:15:00,35.43,35.45,35.37,35.39,38400.0,23.2236,23.2367,23.1843,23.1974,38400.0
2011-07-29 15:20:00,35.4,35.47,35.4,35.46,37500.0,23.204,23.2498,23.204,23.2433,37500.0
2011-07-29 15:25:00,35.46,35.51,35.41,35.51,48800.0,23.2433,23.2761,23.2105,23.2761,48800.0
2011-07-29 15:30:00,35.5,35.51,35.42,35.49,58200.0,23.2695,23.2761,23.2171,23.2629,58200.0
2011-07-29 15:35:00,35.48,35.59,35.48,35.58,82000.0,23.2564,23.3285,23.2564,23.3219,82000.0
2011-07-29 15:40:00,35.58,35.73,35.58,35.67,183100.0,23.3219,23.4203,23.3219,23.3809,183100.0
2011-07-29 15:45:00,35.68,35.72,35.54,35.55,178400.0,23.3875,23.4137,23.2957,23.3023,178400.0
2011-07-29 15:50:00,35.55,35.67,35.52,35.65,115600.0,23.3023,23.3809,23.2826,23.3678,115600.0
2011-07-29 15:55:00,35.66,35.72,35.57,35.6,235200.0,23.3744,23.4137,23.3154,23.3351,235200.0
2011-08-01 09:30:00,35.94,36.21,35.87,35.87,56000.0,23.5579,23.7349,23.512,23.512,56000.0
2011-08-01 09:35:00,35.9,35.97,35.8,35.82,18300.0,23.5317,23.5776,23.4661,23.4793,18300.0
2011-08-01 09:40:00,35.77,35.77,35.51,35.55,22000.0,23.4465,23.4465,23.2761,23.3023,22000.0
2011-08-01 09:45:00,35.53,35.59,35.37,35.44,31100.0,23.2892,23.3285,23.1843,23.2302,31100.0
2011-08-01 09:50:00,35.43,35.56,35.29,35.53,44200.0,23.2236,23.3088,23.1319,23.2892,44200.0
2011-08-01 09:55:00,35.54,35.63,35.51,35.59,40700.0,23.2957,23.3547,23.2761,23.3285,40700.0
2011-08-01 10:00:00,35.57,35.58,35.08,35.16,114200.0,23.3154,23.3219,22.9942,23.0466,114200.0
2011-08-01 10:05:00,35.15,35.27,35.03,35.16,109300.0,23.0401,23.1187,22.9614,23.0466,109300.0
2011-08-01 10:10:00,35.15,35.16,34.92,34.93,98900.0,23.0401,23.0466,22.8893,22.8959,98900.0
2011-08-01 10:15:00,34.93,34.97,34.82,34.84,50200.0,22.8959,22.9221,22.8238,22.8369,50200.0
2011-08-01 10:20:00,34.83,34.89,34.78,34.85,89600.0,22.8303,22.8697,22.7976,22.8434,89600.0
2011-08-01 10:25:00,34.84,34.9,34.78,34.86,70700.0,22.8369,22.8762,22.7976,22.85,70700.0
2011-08-01 10:30:00,34.87,35.01,34.85,34.98,38100.0,22.8566,22.9483,22.8434,22.9287,38100.0
2011-08-01 10:35:00,34.98,35.01,34.92,34.95,17800.0,22.9287,22.9483,22.8893,22.909,17800.0
2011-08-01 10:40:00,34.95,35.0,34.92,34.94,25200.0,22.909,22.9418,22.8893,22.9024,25200.0
2011-08-01 10:45:00,34.95,35.03,34.88,34.97,50800.0,22.909,22.9614,22.8631,22.9221,50800.0
2011-08-01 10:50:00,34.95,34.96,34.84,34.87,33500.0,22.909,22.9155,22.8369,22.8566,33500.0
2011-08-01 10:55:00,34.85,34.89,34.74,34.74,24200.0,22.8434,22.8697,22.7713,22.7713,24200.0
2011-08-01 11:00:00,34.73,34.74,34.49,34.55,100900.0,22.7648,22.7713,22.6075,22.6468,100900.0
2011-08-01 11:05:00,34.54,34.61,34.45,34.59,71100.0,22.6402,22.6861,22.5813,22.673,71100.0
2011-08-01 11:10:00,34.6,34.61,34.51,34.57,29800.0,22.6796,22.6861,22.6206,22.6599,29800.0
2011-08-01 11:15:00,34.58,34.69,34.57,34.65,24000.0,22.6665,22.7386,22.6599,22.7123,24000.0
2011-08-01 11:20:00,34.64,34.72,34.64,34.7,22800.0,22.7058,22.7582,22.7058,22.7451,22800.0
2011-08-01 11:25:00,34.69,34.84,34.68,34.76,52700.0,22.7386,22.8369,22.732,22.7844,52700.0
2011-08-01 11:30:00,34.75,34.75,34.61,34.64,23300.0,22.7779,22.7779,22.6861,22.7058,23300.0
2011-08-01 11:35:00,34.63,34.67,34.51,34.6,38300.0,22.6992,22.7255,22.6206,22.6796,38300.0
2011-08-01 11:40:00,34.59,34.61,34.54,34.57,19500.0,22.673,22.6861,22.6402,22.6599,19500.0
2011-08-01 11:45:00,34.54,34.69,34.53,34.64,50200.0,22.6402,22.7386,22.6337,22.7058,50200.0
2011-08-01 11:50:00,34.64,34.66,34.5,34.63,37100.0,22.7058,22.7189,22.614,22.6992,37100.0
2011-08-01 11:55:00,34.64,34.66,34.54,34.59,41200.0,22.7058,22.7189,22.6402,22.673,41200.0
2011-08-01 12:00:00,34.6,34.68,34.59,34.67,23200.0,22.6796,22.732,22.673,22.7255,23200.0
2011-08-01 12:05:00,34.66,34.66,34.58,34.62,50800.0,22.7189,22.7189,22.6665,22.6927,50800.0
2011-08-01 12:10:00,34.61,34.61,34.44,34.44,37700.0,22.6861,22.6861,22.5747,22.5747,37700.0
2011-08-01 12:15:00,34.44,34.47,34.4,34.4,32300.0,22.5747,22.5944,22.5485,22.5485,32300.0
2011-08-01 12:20:00,34.41,34.43,34.34,34.42,32700.0,22.555,22.5681,22.5091,22.5616,32700.0
2011-08-01 12:25:00,34.41,34.59,34.41,34.58,32300.0,22.555,22.673,22.555,22.6665,32300.0
2011-08-01 12:30:00,34.58,34.61,34.51,34.53,41800.0,22.6665,22.6861,22.6206,22.6337,41800.0
2011-08-01 12:35:00,34.52,34.6,34.52,34.54,31700.0,22.6271,22.6796,22.6271,22.6402,31700.0
2011-08-01 12:40:00,34.54,34.59,34.51,34.57,29300.0,22.6402,22.673,22.6206,22.6599,29300.0
2011-08-01 12:45:00,34.56,34.56,34.51,34.55,38900.0,22.6534,22.6534,22.6206,22.6468,38900.0
2011-08-01 12:50:00,34.55,34.57,34.54,34.55,24700.0,22.6468,22.6599,22.6402,22.6468,24700.0
2011-08-01 12:55:00,34.55,34.56,34.51,34.53,17900.0,22.6468,22.6534,22.6206,22.6337,17900.0
2011-08-01 13:00:00,34.53,34.55,34.49,34.54,65700.0,22.6337,22.6468,22.6075,22.6402,65700.0
2011-08-01 13:05:00,34.52,34.52,34.31,34.33,40700.0,22.6271,22.6271,22.4895,22.5026,40700.0
2011-08-01 13:10:00,34.33,34.34,34.25,34.26,31400.0,22.5026,22.5091,22.4502,22.4567,31400.0
2011-08-01 13:15:00,34.26,34.29,34.19,34.19,58700.0,22.4567,22.4764,22.4108,22.4108,58700.0
2011-08-01 13:20:00,34.2,34.22,34.18,34.18,20100.0,22.4174,22.4305,22.4043,22.4043,20100.0
2011-08-01 13:25:00,34.18,34.24,34.18,34.2,19500.0,22.4043,22.4436,22.4043,22.4174,19500.0
2011-08-01 13:30:00,34.2,34.24,34.19,34.23,11500.0,22.4174,22.4436,22.4108,22.437,11500.0
2011-08-01 13:35:00,34.24,34.25,34.21,34.24,14300.0,22.4436,22.4502,22.4239,22.4436,14300.0
2011-08-01 13:40:00,34.24,34.26,34.23,34.24,13500.0,22.4436,22.4567,22.437,22.4436,13500.0
2011-08-01 13:45:00,34.25,34.26,34.21,34.22,26700.0,22.4502,22.4567,22.4239,22.4305,26700.0
2011-08-01 13:50:00,34.22,34.23,34.1,34.13,48400.0,22.4305,22.437,22.3518,22.3715,48400.0
2011-08-01 13:55:00,34.13,34.15,34.06,34.07,26600.0,22.3715,22.3846,22.3256,22.3322,26600.0
2011-08-01 14:00:00,34.07,34.07,33.98,34.03,45200.0,22.3322,22.3322,22.2732,22.3059,45200.0
2011-08-01 14:05:00,34.03,34.04,33.93,33.93,42800.0,22.3059,22.3125,22.2404,22.2404,42800.0
2011-08-01 14:10:00,33.93,33.97,33.87,33.87,40900.0,22.2404,22.2666,22.2011,22.2011,40900.0
2011-08-01 14:15:00,33.87,33.88,33.79,33.86,61800.0,22.2011,22.2076,22.1486,22.1945,61800.0
2011-08-01 14:20:00,33.86,33.96,33.83,33.96,94900.0,22.1945,22.2601,22.1749,22.2601,94900.0
2011-08-01 14:25:00,33.95,33.99,33.88,33.9,34400.0,22.2535,22.2797,22.2076,22.2207,34400.0
2011-08-01 14:30:00,33.9,33.95,33.88,33.93,62500.0,22.2207,22.2535,22.2076,22.2404,62500.0
2011-08-01 14:35:00,33.94,34.02,33.92,34.02,31100.0,22.247,22.2994,22.2338,22.2994,31100.0
2011-08-01 14:40:00,34.04,34.05,33.94,34.05,55000.0,22.3125,22.3191,22.247,22.3191,55000.0
2011-08-01 14:45:00,34.05,34.14,34.0,34.07,69800.0,22.3191,22.3781,22.2863,22.3322,69800.0
2011-08-01 14:50:00,34.08,34.08,34.0,34.05,36500.0,22.3387,22.3387,22.2863,22.3191,36500.0
2011-08-01 14:55:00,34.05,34.16,34.02,34.09,83300.0,22.3191,22.3912,22.2994,22.3453,83300.0
2011-08-01 15:00:00,34.09,34.17,34.09,34.13,35200.0,22.3453,22.3977,22.3453,22.3715,35200.0
2011-08-01 15:05:00,34.14,34.16,34.12,34.14,32200.0,22.3781,22.3912,22.3649,22.3781,32200.0
2011-08-01 15:10:00,34.14,34.24,34.13,34.23,31600.0,22.3781,22.4436,22.3715,22.437,31600.0
2011-08-01 15:15:00,34.23,34.25,34.16,34.17,53600.0,22.437,22.4502,22.3912,22.3977,53600.0
2011-08-01 15:20:00,34.18,34.3,34.17,34.28,62800.0,22.4043,22.4829,22.3977,22.4698,62800.0
2011-08-01 15:25:00,34.28,34.37,34.27,34.36,72000.0,22.4698,22.5288,22.4633,22.5223,72000.0
2011-08-01 15:30:00,34.36,34.38,34.29,34.3,92300.0,22.5223,22.5354,22.4764,22.4829,92300.0
2011-08-01 15:35:00,34.29,34.44,34.24,34.43,85200.0,22.4764,22.5747,22.4436,22.5681,85200.0
2011-08-01 15:40:00,34.43,34.44,34.24,34.29,108800.0,22.5681,22.5747,22.4436,22.4764,108800.0
2011-08-01 15:45:00,34.3,34.38,34.23,34.34,132900.0,22.4829,22.5354,22.437,22.5091,132900.0
2011-08-01 15:50:00,34.35,34.38,34.25,34.29,168000.0,22.5157,22.5354,22.4502,22.4764,168000.0
2011-08-01 15:55:00,34.28,34.39,34.28,34.35,153900.0,22.4698,22.5419,22.4698,22.5157,153900.0
2011-08-02 09:30:00,33.98,34.17,33.93,34.12,48900.0,22.2732,22.3977,22.2404,22.3649,48900.0
2011-08-02 09:35:00,34.09,34.13,33.99,34.09,21900.0,22.3453,22.3715,22.2797,22.3453,21900.0
2011-08-02 09:40:00,34.09,34.26,34.08,34.19,49400.0,22.3453,22.4567,22.3387,22.4108,49400.0
2011-08-02 09:45:00,34.2,34.29,34.09,34.1,45200.0,22.4174,22.4764,22.3453,22.3518,45200.0
2011-08-02 09:50:00,34.07,34.07,33.93,33.96,142900.0,22.3322,22.3322,22.2404,22.2601,142900.0
2011-08-02 09:55:00,33.95,33.98,33.88,33.9,48300.0,22.2535,22.2732,22.2076,22.2207,48300.0
2011-08-02 10:00:00,33.9,34.04,33.88,34.0,58700.0,22.2207,22.3125,22.2076,22.2863,58700.0
2011-08-02 10:05:00,34.0,34.01,33.92,34.0,36100.0,22.2863,22.2928,22.2338,22.2863,36100.0
2011-08-02 10:10:00,33.99,34.02,33.91,33.96,43300.0,22.2797,22.2994,22.2273,22.2601,43300.0
2011-08-02 10:15:00,33.95,34.0,33.93,33.95,41100.0,22.2535,22.2863,22.2404,22.2535,41100.0
2011-08-02 10:20:00,33.96,34.02,33.93,34.0,40800.0,22.2601,22.2994,22.2404,22.2863,40800.0
2011-08-02 10:25:00,34.0,34.0,33.93,33.97,49100.0,22.2863,22.2863,22.2404,22.2666,49100.0
2011-08-02 10:30:00,33.95,33.96,33.91,33.91,81700.0,22.2535,22.2601,22.2273,22.2273,81700.0
2011-08-02 10:35:00,33.91,33.93,33.83,33.87,97400.0,22.2273,22.2404,22.1749,22.2011,97400.0
2011-08-02 10:40:00,33.87,33.95,33.87,33.95,59000.0,22.2011,22.2535,22.2011,22.2535,59000.0
2011-08-02 10:45:00,33.95,33.95,33.88,33.91,80500.0,22.2535,22.2535,22.2076,22.2273,80500.0
2011-08-02 10:50:00,33.91,33.91,33.82,33.83,41900.0,22.2273,22.2273,22.1683,22.1749,41900.0
2011-08-02 10:55:00,33.83,33.88,33.79,33.88,61600.0,22.1749,22.2076,22.1486,22.2076,61600.0
2011-08-02 11:00:00,33.87,33.88,33.66,33.78,95300.0,22.2011,22.2076,22.0634,22.1421,95300.0
2011-08-02 11:05:00,33.78,33.78,33.7,33.75,65700.0,22.1421,22.1421,22.0896,22.1224,65700.0
2011-08-02 11:10:00,33.73,33.79,33.69,33.72,80200.0,22.1093,22.1486,22.0831,22.1028,80200.0
2011-08-02 11:15:00,33.71,33.72,33.43,33.44,174200.0,22.0962,22.1028,21.9127,21.9192,174200.0
2011-08-02 11:20:00,33.47,33.56,33.43,33.44,60000.0,21.9389,21.9979,21.9127,21.9192,60000.0
2011-08-02 11:25:00,33.44,33.48,33.31,33.46,105200.0,21.9192,21.9454,21.834,21.9323,105200.0
2011-08-02 11:30:00,33.46,33.52,33.45,33.49,36300.0,21.9323,21.9717,21.9258,21.952,36300.0
2011-08-02 11:35:00,33.5,33.51,33.43,33.47,18800.0,21.9585,21.9651,21.9127,21.9389,18800.0
2011-08-02 11:40:00,33.46,33.47,33.34,33.35,33100.0,21.9323,21.9389,21.8537,21.8602,33100.0
2011-08-02 11:45:00,33.35,33.44,33.34,33.43,14700.0,21.8602,21.9192,21.8537,21.9127,14700.0
2011-08-02 11:50:00,33.44,33.51,33.43,33.48,14900.0,21.9192,21.9651,21.9127,21.9454,14900.0
2011-08-02 11:55:00,33.47,33.47,33.42,33.42,12800.0,21.9389,21.9389,21.9061,21.9061,12800.0
2011-08-02 12:00:00,33.43,33.46,33.41,33.41,20300.0,21.9127,21.9323,21.8996,21.8996,20300.0
2011-08-02 12:05:00,33.41,33.45,33.4,33.44,32900.0,21.8996,21.9258,21.893,21.9192,32900.0
2011-08-02 12:10:00,33.43,33.44,33.33,33.36,33100.0,21.9127,21.9192,21.8471,21.8668,33100.0
2011-08-02 12:15:00,33.36,33.52,33.36,33.51,32100.0,21.8668,21.9717,21.8668,21.9651,32100.0
2011-08-02 12:20:00,33.5,33.63,33.5,33.54,74700.0,21.9585,22.0438,21.9585,21.9848,74700.0
2011-08-02 12:25:00,33.54,33.54,33.4,33.44,39600.0,21.9848,21.9848,21.893,21.9192,39600.0
2011-08-02 12:30:00,33.43,33.44,33.35,33.42,95300.0,21.9127,21.9192,21.8602,21.9061,95300.0
2011-08-02 12:35:00,33.43,33.45,33.36,33.44,33800.0,21.9127,21.9258,21.8668,21.9192,33800.0
2011-08-02 12:40:00,33.44,33.5,33.41,33.42,18800.0,21.9192,21.9585,21.8996,21.9061,18800.0
2011-08-02 12:45:00,33.42,33.42,33.29,33.33,99100.0,21.9061,21.9061,21.8209,21.8471,99100.0
2011-08-02 12:50:00,33.33,33.34,33.27,33.28,40100.0,21.8471,21.8537,21.8078,21.8143,40100.0
2011-08-02 12:55:00,33.28,33.33,33.26,33.32,43100.0,21.8143,21.8471,21.8012,21.8406,43100.0
2011-08-02 13:00:00,33.32,33.46,33.32,33.4,37500.0,21.8406,21.9323,21.8406,21.893,37500.0
2011-08-02 13:05:00,33.38,33.44,33.32,33.44,48200.0,21.8799,21.9192,21.8406,21.9192,48200.0
2011-08-02 13:10:00,33.44,33.52,33.39,33.5,122000.0,21.9192,21.9717,21.8864,21.9585,122000.0
2011-08-02 13:15:00,33.5,33.6,33.5,33.58,21900.0,21.9585,22.0241,21.9585,22.011,21900.0
2011-08-02 13:20:00,33.58,33.61,33.54,33.57,46000.0,22.011,22.0306,21.9848,22.0044,46000.0
2011-08-02 13:25:00,33.56,33.6,33.54,33.59,39800.0,21.9979,22.0241,21.9848,22.0175,39800.0
2011-08-02 13:30:00,33.58,33.6,33.56,33.57,24600.0,22.011,22.0241,21.9979,22.0044,24600.0
2011-08-02 13:35:00,33.56,33.57,33.39,33.44,41700.0,21.9979,22.0044,21.8864,21.9192,41700.0
2011-08-02 13:40:00,33.42,33.42,33.35,33.38,55000.0,21.9061,21.9061,21.8602,21.8799,55000.0
2011-08-02 13:45:00,33.39,33.45,33.34,33.39,43100.0,21.8864,21.9258,21.8537,21.8864,43100.0
2011-08-02 13:50:00,33.38,33.39,33.26,33.27,82700.0,21.8799,21.8864,21.8012,21.8078,82700.0
2011-08-02 13:55:00,33.26,33.27,33.13,33.13,48400.0,21.8012,21.8078,21.716,21.716,48400.0
2011-08-02 14:00:00,33.13,33.22,33.12,33.22,32400.0,21.716,21.775,21.7095,21.775,32400.0
2011-08-02 14:05:00,33.22,33.23,33.17,33.2,40900.0,21.775,21.7816,21.7422,21.7619,40900.0
2011-08-02 14:10:00,33.21,33.27,33.2,33.27,29400.0,21.7685,21.8078,21.7619,21.8078,29400.0
2011-08-02 14:15:00,33.28,33.35,33.27,33.34,44700.0,21.8143,21.8602,21.8078,21.8537,44700.0
2011-08-02 14:20:00,33.35,33.37,33.21,33.23,56900.0,21.8602,21.8733,21.7685,21.7816,56900.0
2011-08-02 14:25:00,33.22,33.27,33.15,33.17,74000.0,21.775,21.8078,21.7291,21.7422,74000.0
2011-08-02 14:30:00,33.16,33.16,33.03,33.12,83900.0,21.7357,21.7357,21.6505,21.7095,83900.0
2011-08-02 14:35:00,33.13,33.14,32.96,32.96,36900.0,21.716,21.7226,21.6046,21.6046,36900.0
2011-08-02 14:40:00,32.96,32.98,32.89,32.93,63400.0,21.6046,21.6177,21.5587,21.5849,63400.0
2011-08-02 14:45:00,32.93,33.01,32.92,33.0,33500.0,21.5849,21.6374,21.5784,21.6308,33500.0
2011-08-02 14:50:00,33.0,33.1,32.99,33.08,33600.0,21.6308,21.6964,21.6243,21.6832,33600.0
2011-08-02 14:55:00,33.09,33.2,33.09,33.19,43200.0,21.6898,21.7619,21.6898,21.7553,43200.0
2011-08-02 15:00:00,33.19,33.22,33.12,33.13,45000.0,21.7553,21.775,21.7095,21.716,45000.0
2011-08-02 15:05:00,33.12,33.17,33.12,33.17,54400.0,21.7095,21.7422,21.7095,21.7422,54400.0
2011-08-02 15:10:00,33.16,33.17,33.08,33.09,68900.0,21.7357,21.7422,21.6832,21.6898,68900.0
2011-08-02 15:15:00,33.08,33.13,33.04,33.07,44200.0,21.6832,21.716,21.657,21.6767,44200.0
2011-08-02 15:20:00,33.07,33.09,32.99,33.0,38800.0,21.6767,21.6898,21.6243,21.6308,38800.0
2011-08-02 15:25:00,32.99,33.01,32.92,32.96,69400.0,21.6243,21.6374,21.5784,21.6046,69400.0
2011-08-02 15:30:00,32.98,33.02,32.95,33.0,46800.0,21.6177,21.6439,21.598,21.6308,46800.0
2011-08-02 15:35:00,32.98,32.98,32.91,32.93,47900.0,21.6177,21.6177,21.5718,21.5849,47900.0
2011-08-02 15:40:00,32.94,32.94,32.8,32.85,91800.0,21.5915,21.5915,21.4997,21.5325,91800.0
2011-08-02 15:45:00,32.85,32.86,32.73,32.74,101200.0,21.5325,21.539,21.4538,21.4604,101200.0
2011-08-02 15:50:00,32.74,32.74,32.62,32.72,152300.0,21.4604,21.4604,21.3817,21.4473,152300.0
2011-08-02 15:55:00,32.71,32.72,32.64,32.65,255700.0,21.4407,21.4473,21.3948,21.4014,255700.0
2011-08-03 09:30:00,32.75,33.45,32.75,33.04,103400.0,21.4669,21.9258,21.4669,21.657,103400.0
2011-08-03 09:35:00,33.02,33.05,32.76,32.8,71000.0,21.6439,21.6636,21.4735,21.4997,71000.0
2011-08-03 09:40:00,32.86,33.05,32.79,32.91,29100.0,21.539,21.6636,21.4932,21.5718,29100.0
2011-08-03 09:45:00,32.87,32.91,32.78,32.84,39700.0,21.5456,21.5718,21.4866,21.5259,39700.0
2011-08-03 09:50:00,32.84,32.9,32.79,32.8,26500.0,21.5259,21.5653,21.4932,21.4997,26500.0
2011-08-03 09:55:00,32.79,32.79,32.65,32.66,19400.0,21.4932,21.4932,21.4014,21.4079,19400.0
2011-08-03 10:00:00,32.67,32.81,32.55,32.61,113900.0,21.4145,21.5063,21.3358,21.3752,113900.0
2011-08-03 10:05:00,32.61,32.62,32.37,32.41,132000.0,21.3752,21.3817,21.2179,21.2441,132000.0
2011-08-03 10:10:00,32.41,32.49,32.23,32.37,77200.0,21.2441,21.2965,21.1261,21.2179,77200.0
2011-08-03 10:15:00,32.37,32.37,32.2,32.25,84400.0,21.2179,21.2179,21.1064,21.1392,84400.0
2011-08-03 10:20:00,32.26,32.26,31.99,32.04,79100.0,21.1458,21.1458,20.9688,21.0015,79100.0
2011-08-03 10:25:00,32.05,32.14,32.04,32.05,49900.0,21.0081,21.0671,21.0015,21.0081,49900.0
2011-08-03 10:30:00,32.05,32.07,31.66,31.71,128100.0,21.0081,21.0212,20.7525,20.7852,128100.0
2011-08-03 10:35:00,31.72,31.82,31.45,31.66,135200.0,20.7918,20.8573,20.6148,20.7525,135200.0
2011-08-03 10:40:00,31.66,31.93,31.57,31.89,59900.0,20.7525,20.9294,20.6935,20.9032,59900.0
2011-08-03 10:45:00,31.89,31.92,31.81,31.83,67300.0,20.9032,20.9229,20.8508,20.8639,67300.0
2011-08-03 10:50:00,31.82,31.96,31.71,31.94,73300.0,20.8573,20.9491,20.7852,20.936,73300.0
2011-08-03 10:55:00,31.94,32.08,31.87,32.04,43500.0,20.936,21.0278,20.8901,21.0015,43500.0
2011-08-03 11:00:00,32.04,32.27,32.02,32.21,98100.0,21.0015,21.1523,20.9884,21.113,98100.0
2011-08-03 11:05:00,32.19,32.19,31.98,32.02,28600.0,21.0999,21.0999,20.9622,20.9884,28600.0
2011-08-03 11:10:00,32.01,32.27,31.99,32.27,51200.0,20.9819,21.1523,20.9688,21.1523,51200.0
2011-08-03 11:15:00,32.26,32.38,32.16,32.3,57200.0,21.1458,21.2244,21.0802,21.172,57200.0
2011-08-03 11:20:00,32.29,32.35,32.25,32.32,60900.0,21.1654,21.2047,21.1392,21.1851,60900.0
2011-08-03 11:25:00,32.31,32.36,32.16,32.18,56800.0,21.1785,21.2113,21.0802,21.0933,56800.0
2011-08-03 11:30:00,32.2,32.3,32.2,32.27,51000.0,21.1064,21.172,21.1064,21.1523,51000.0
2011-08-03 11:35:00,32.27,32.35,32.24,32.3,46600.0,21.1523,21.2047,21.1326,21.172,46600.0
2011-08-03 11:40:00,32.28,32.29,32.12,32.24,64600.0,21.1589,21.1654,21.054,21.1326,64600.0
2011-08-03 11:45:00,32.23,32.23,32.15,32.17,26800.0,21.1261,21.1261,21.0736,21.0868,26800.0
2011-08-03 11:50:00,32.18,32.26,32.16,32.25,16100.0,21.0933,21.1458,21.0802,21.1392,16100.0
2011-08-03 11:55:00,32.25,32.3,32.18,32.2,17900.0,21.1392,21.172,21.0933,21.1064,17900.0
2011-08-03 12:00:00,32.19,32.19,31.97,32.0,56300.0,21.0999,21.0999,20.9557,20.9753,56300.0
2011-08-03 12:05:00,31.98,32.05,31.94,31.98,35800.0,20.9622,21.0081,20.936,20.9622,35800.0
2011-08-03 12:10:00,31.96,32.0,31.89,32.0,14100.0,20.9491,20.9753,20.9032,20.9753,14100.0
2011-08-03 12:15:00,32.0,32.01,31.82,31.85,35500.0,20.9753,20.9819,20.8573,20.877,35500.0
2011-08-03 12:20:00,31.85,31.91,31.79,31.91,42000.0,20.877,20.9163,20.8377,20.9163,42000.0
2011-08-03 12:25:00,31.92,31.94,31.86,31.9,28100.0,20.9229,20.936,20.8836,20.9098,28100.0
2011-08-03 12:30:00,31.9,31.91,31.81,31.88,35100.0,20.9098,20.9163,20.8508,20.8967,35100.0
2011-08-03 12:35:00,31.89,32.1,31.88,32.07,29200.0,20.9032,21.0409,20.8967,21.0212,29200.0
2011-08-03 12:40:00,32.06,32.06,31.96,32.02,26500.0,21.0147,21.0147,20.9491,20.9884,26500.0
2011-08-03 12:45:00,32.01,32.16,32.01,32.16,27500.0,20.9819,21.0802,20.9819,21.0802,27500.0
2011-08-03 12:50:00,32.16,32.2,32.13,32.16,38000.0,21.0802,21.1064,21.0605,21.0802,38000.0
2011-08-03 12:55:00,32.15,32.16,32.08,32.09,20800.0,21.0736,21.0802,21.0278,21.0343,20800.0
2011-08-03 13:00:00,32.09,32.09,31.98,31.98,18800.0,21.0343,21.0343,20.9622,20.9622,18800.0
2011-08-03 13:05:00,31.97,32.01,31.94,32.01,25800.0,20.9557,20.9819,20.936,20.9819,25800.0
2011-08-03 13:10:00,32.01,32.1,31.98,32.03,31400.0,20.9819,21.0409,20.9622,20.995,31400.0
2011-08-03 13:15:00,32.04,32.18,32.01,32.17,41000.0,21.0015,21.0933,20.9819,21.0868,41000.0
2011-08-03 13:20:00,32.17,32.23,32.12,32.21,22600.0,21.0868,21.1261,21.054,21.113,22600.0
2011-08-03 13:25:00,32.2,32.21,32.13,32.21,26700.0,21.1064,21.113,21.0605,21.113,26700.0
2011-08-03 13:30:00,32.21,32.33,32.15,32.32,67900.0,21.113,21.1916,21.0736,21.1851,67900.0
2011-08-03 13:35:00,32.32,32.35,32.22,32.34,30300.0,21.1851,21.2047,21.1195,21.1982,30300.0
2011-08-03 13:40:00,32.34,32.43,32.31,32.41,26400.0,21.1982,21.2572,21.1785,21.2441,26400.0
2011-08-03 13:45:00,32.41,32.48,32.36,32.37,27400.0,21.2441,21.29,21.2113,21.2179,27400.0
2011-08-03 13:50:00,32.36,32.38,32.26,32.36,46900.0,21.2113,21.2244,21.1458,21.2113,46900.0
2011-08-03 13:55:00,32.35,32.37,32.34,32.35,46200.0,21.2047,21.2179,21.1982,21.2047,46200.0
2011-08-03 14:00:00,32.36,32.43,32.36,32.43,29800.0,21.2113,21.2572,21.2113,21.2572,29800.0
2011-08-03 14:05:00,32.43,32.44,32.3,32.3,38100.0,21.2572,21.2637,21.172,21.172,38100.0
2011-08-03 14:10:00,32.31,32.41,32.31,32.41,44500.0,21.1785,21.2441,21.1785,21.2441,44500.0
2011-08-03 14:15:00,32.42,32.42,32.28,32.32,40400.0,21.2506,21.2506,21.1589,21.1851,40400.0
2011-08-03 14:20:00,32.31,32.32,32.24,32.25,33300.0,21.1785,21.1851,21.1326,21.1392,33300.0
2011-08-03 14:25:00,32.24,32.28,32.14,32.16,51700.0,21.1326,21.1589,21.0671,21.0802,51700.0
2011-08-03 14:30:00,32.17,32.23,32.15,32.19,40000.0,21.0868,21.1261,21.0736,21.0999,40000.0
2011-08-03 14:35:00,32.19,32.22,32.11,32.15,57800.0,21.0999,21.1195,21.0474,21.0736,57800.0
2011-08-03 14:40:00,32.15,32.24,32.15,32.21,67200.0,21.0736,21.1326,21.0736,21.113,67200.0
2011-08-03 14:45:00,32.21,32.21,32.13,32.21,70800.0,21.113,21.113,21.0605,21.113,70800.0
2011-08-03 14:50:00,32.21,32.22,32.18,32.21,48200.0,21.113,21.1195,21.0933,21.113,48200.0
2011-08-03 14:55:00,32.22,32.25,32.17,32.18,84200.0,21.1195,21.1392,21.0868,21.0933,84200.0
2011-08-03 15:00:00,32.18,32.25,32.18,32.22,74500.0,21.0933,21.1392,21.0933,21.1195,74500.0
2011-08-03 15:05:00,32.21,32.23,32.1,32.1,85800.0,21.113,21.1261,21.0409,21.0409,85800.0
2011-08-03 15:10:00,32.1,32.18,32.08,32.11,82000.0,21.0409,21.0933,21.0278,21.0474,82000.0
2011-08-03 15:15:00,32.12,32.23,32.12,32.22,80700.0,21.054,21.1261,21.054,21.1195,80700.0
2011-08-03 15:20:00,32.23,32.32,32.22,32.3,69500.0,21.1261,21.1851,21.1195,21.172,69500.0
2011-08-03 15:25:00,32.31,32.34,32.28,32.3,152900.0,21.1785,21.1982,21.1589,21.172,152900.0
2011-08-03 15:30:00,32.3,32.31,32.13,32.16,136900.0,21.172,21.1785,21.0605,21.0802,136900.0
2011-08-03 15:35:00,32.16,32.19,32.08,32.17,89400.0,21.0802,21.0999,21.0278,21.0868,89400.0
2011-08-03 15:40:00,32.16,32.33,32.16,32.23,73800.0,21.0802,21.1916,21.0802,21.1261,73800.0
2011-08-03 15:45:00,32.23,32.28,32.2,32.27,123900.0,21.1261,21.1589,21.1064,21.1523,123900.0
2011-08-03 15:50:00,32.28,32.31,32.2,32.22,144800.0,21.1589,21.1785,21.1064,21.1195,144800.0
2011-08-03 15:55:00,32.22,32.29,32.19,32.21,194200.0,21.1195,21.1654,21.0999,21.113,194200.0
2011-08-04 09:30:00,31.87,31.98,31.52,31.57,190300.0,20.8901,20.9622,20.6607,20.6935,190300.0
2011-08-04 09:35:00,31.58,31.74,31.54,31.54,25400.0,20.7,20.8049,20.6738,20.6738,25400.0
2011-08-04 09:40:00,31.53,31.63,31.5,31.51,33000.0,20.6673,20.7328,20.6476,20.6541,33000.0
2011-08-04 09:45:00,31.51,31.58,31.32,31.35,88800.0,20.6541,20.7,20.5296,20.5493,88800.0
2011-08-04 09:50:00,31.36,31.43,31.3,31.41,36500.0,20.5558,20.6017,20.5165,20.5886,36500.0
2011-08-04 09:55:00,31.43,31.67,31.43,31.59,98300.0,20.6017,20.759,20.6017,20.7066,98300.0
2011-08-04 10:00:00,31.6,31.65,31.54,31.54,51100.0,20.7131,20.7459,20.6738,20.6738,51100.0
2011-08-04 10:05:00,31.55,31.57,31.46,31.5,40300.0,20.6804,20.6935,20.6214,20.6476,40300.0
2011-08-04 10:10:00,31.5,31.5,31.31,31.45,33100.0,20.6476,20.6476,20.523,20.6148,33100.0
2011-08-04 10:15:00,31.45,31.45,31.34,31.36,50700.0,20.6148,20.6148,20.5427,20.5558,50700.0
2011-08-04 10:20:00,31.35,31.48,31.35,31.42,66900.0,20.5493,20.6345,20.5493,20.5951,66900.0
2011-08-04 10:25:00,31.43,31.5,31.43,31.43,53400.0,20.6017,20.6476,20.6017,20.6017,53400.0
2011-08-04 10:30:00,31.43,31.51,31.38,31.46,79400.0,20.6017,20.6541,20.5689,20.6214,79400.0
2011-08-04 10:35:00,31.47,31.52,31.36,31.37,88800.0,20.6279,20.6607,20.5558,20.5624,88800.0
2011-08-04 10:40:00,31.36,31.41,31.26,31.26,91400.0,20.5558,20.5886,20.4903,20.4903,91400.0
2011-08-04 10:45:00,31.26,31.29,31.08,31.28,97600.0,20.4903,20.5099,20.3723,20.5034,97600.0
2011-08-04 10:50:00,31.28,31.31,31.12,31.14,87300.0,20.5034,20.523,20.3985,20.4116,87300.0
2011-08-04 10:55:00,31.13,31.14,31.03,31.06,82200.0,20.4051,20.4116,20.3395,20.3592,82200.0
2011-08-04 11:00:00,31.06,31.21,30.98,31.21,120900.0,20.3592,20.4575,20.3067,20.4575,120900.0
2011-08-04 11:05:00,31.21,31.26,31.19,31.21,64600.0,20.4575,20.4903,20.4444,20.4575,64600.0
2011-08-04 11:10:00,31.22,31.25,31.19,31.23,104600.0,20.4641,20.4837,20.4444,20.4706,104600.0
2011-08-04 11:15:00,31.23,31.25,31.18,31.2,42700.0,20.4706,20.4837,20.4378,20.4509,42700.0
2011-08-04 11:20:00,31.19,31.19,30.9,30.92,50000.0,20.4444,20.4444,20.2543,20.2674,50000.0
2011-08-04 11:25:00,30.9,31.02,30.89,30.89,39600.0,20.2543,20.333,20.2477,20.2477,39600.0
2011-08-04 11:30:00,30.88,31.05,30.87,31.05,42400.0,20.2412,20.3526,20.2346,20.3526,42400.0
2011-08-04 11:35:00,31.05,31.05,30.93,30.96,66800.0,20.3526,20.3526,20.274,20.2936,66800.0
2011-08-04 11:40:00,30.97,31.0,30.75,30.84,90800.0,20.3002,20.3198,20.156,20.215,90800.0
2011-08-04 11:45:00,30.83,30.84,30.54,30.64,76100.0,20.2084,20.215,20.0183,20.0839,76100.0
2011-08-04 11:50:00,30.64,30.74,30.59,30.67,113800.0,20.0839,20.1494,20.0511,20.1035,113800.0
2011-08-04 11:55:00,30.71,30.8,30.66,30.68,70900.0,20.1298,20.1888,20.097,20.1101,70900.0
2011-08-04 12:00:00,30.69,30.74,30.65,30.7,92900.0,20.1166,20.1494,20.0904,20.1232,92900.0
2011-08-04 12:05:00,30.69,30.7,30.48,30.51,110600.0,20.1166,20.1232,19.979,19.9987,110600.0
2011-08-04 12:10:00,30.5,30.68,30.49,30.65,155900.0,19.9921,20.1101,19.9856,20.0904,155900.0
2011-08-04 12:15:00,30.65,30.68,30.6,30.6,67300.0,20.0904,20.1101,20.0577,20.0577,67300.0
2011-08-04 12:20:00,30.6,30.63,30.47,30.47,62500.0,20.0577,20.0773,19.9724,19.9724,62500.0
2011-08-04 12:25:00,30.46,30.57,30.44,30.52,53200.0,19.9659,20.038,19.9528,20.0052,53200.0
2011-08-04 12:30:00,30.52,30.65,30.5,30.64,42600.0,20.0052,20.0904,19.9921,20.0839,42600.0
2011-08-04 12:35:00,30.63,30.66,30.6,30.65,42700.0,20.0773,20.097,20.0577,20.0904,42700.0
2011-08-04 12:40:00,30.64,30.66,30.62,30.65,44500.0,20.0839,20.097,20.0708,20.0904,44500.0
2011-08-04 12:45:00,30.65,30.67,30.63,30.63,22000.0,20.0904,20.1035,20.0773,20.0773,22000.0
2011-08-04 12:50:00,30.62,30.67,30.57,30.62,77500.0,20.0708,20.1035,20.038,20.0708,77500.0
2011-08-04 12:55:00,30.62,30.64,30.49,30.5,25800.0,20.0708,20.0839,19.9856,19.9921,25800.0
2011-08-04 13:00:00,30.51,30.59,30.47,30.48,31600.0,19.9987,20.0511,19.9724,19.979,31600.0
2011-08-04 13:05:00,30.49,30.54,30.47,30.49,19100.0,19.9856,20.0183,19.9724,19.9856,19100.0
2011-08-04 13:10:00,30.48,30.51,30.45,30.51,66800.0,19.979,19.9987,19.9593,19.9987,66800.0
2011-08-04 13:15:00,30.51,30.52,30.48,30.51,25300.0,19.9987,20.0052,19.979,19.9987,25300.0
2011-08-04 13:20:00,30.51,30.57,30.5,30.55,23800.0,19.9987,20.038,19.9921,20.0249,23800.0
2011-08-04 13:25:00,30.54,30.57,30.53,30.56,16800.0,20.0183,20.038,20.0118,20.0314,16800.0
2011-08-04 13:30:00,30.56,30.56,30.5,30.55,49700.0,20.0314,20.0314,19.9921,20.0249,49700.0
2011-08-04 13:35:00,30.55,30.56,30.48,30.51,67600.0,20.0249,20.0314,19.979,19.9987,67600.0
2011-08-04 13:40:00,30.5,30.51,30.42,30.43,36400.0,19.9921,19.9987,19.9397,19.9462,36400.0
2011-08-04 13:45:00,30.42,30.42,30.32,30.34,46600.0,19.9397,19.9397,19.8741,19.8872,46600.0
2011-08-04 13:50:00,30.34,30.36,30.31,30.33,49300.0,19.8872,19.9003,19.8676,19.8807,49300.0
2011-08-04 13:55:00,30.33,30.4,30.31,30.32,63400.0,19.8807,19.9266,19.8676,19.8741,63400.0
2011-08-04 14:00:00,30.31,30.33,30.14,30.24,98000.0,19.8676,19.8807,19.7561,19.8217,98000.0
2011-08-04 14:05:00,30.25,30.27,30.14,30.18,81900.0,19.8282,19.8413,19.7561,19.7824,81900.0
2011-08-04 14:10:00,30.17,30.2,30.09,30.17,35500.0,19.7758,19.7955,19.7234,19.7758,35500.0
2011-08-04 14:15:00,30.16,30.22,30.09,30.11,78600.0,19.7692,19.8086,19.7234,19.7365,78600.0
2011-08-04 14:20:00,30.11,30.12,30.0,30.03,76200.0,19.7365,19.743,19.6644,19.684,76200.0
2011-08-04 14:25:00,30.02,30.02,29.88,29.97,92000.0,19.6775,19.6775,19.5857,19.6447,92000.0
2011-08-04 14:30:00,29.96,30.14,29.93,30.14,62000.0,19.6382,19.7561,19.6185,19.7561,62000.0
2011-08-04 14:35:00,30.14,30.29,30.14,30.26,88100.0,19.7561,19.8545,19.7561,19.8348,88100.0
2011-08-04 14:40:00,30.27,30.32,30.21,30.21,48500.0,19.8413,19.8741,19.802,19.802,48500.0
2011-08-04 14:45:00,30.21,30.31,30.17,30.29,55000.0,19.802,19.8676,19.7758,19.8545,55000.0
2011-08-04 14:50:00,30.29,30.43,30.29,30.39,80100.0,19.8545,19.9462,19.8545,19.92,80100.0
2011-08-04 14:55:00,30.38,30.39,30.31,30.33,47100.0,19.9135,19.92,19.8676,19.8807,47100.0
2011-08-04 15:00:00,30.33,30.34,30.25,30.29,96400.0,19.8807,19.8872,19.8282,19.8545,96400.0
2011-08-04 15:05:00,30.29,30.32,30.28,30.31,86900.0,19.8545,19.8741,19.8479,19.8676,86900.0
2011-08-04 15:10:00,30.31,30.47,30.29,30.35,224900.0,19.8676,19.9724,19.8545,19.8938,224900.0
2011-08-04 15:15:00,30.34,30.34,30.16,30.16,88800.0,19.8872,19.8872,19.7692,19.7692,88800.0
2011-08-04 15:20:00,30.16,30.24,30.14,30.2,63000.0,19.7692,19.8217,19.7561,19.7955,63000.0
2011-08-04 15:25:00,30.2,30.25,30.11,30.13,81000.0,19.7955,19.8282,19.7365,19.7496,81000.0
2011-08-04 15:30:00,30.11,30.12,29.99,30.04,111700.0,19.7365,19.743,19.6578,19.6906,111700.0
2011-08-04 15:35:00,30.05,30.19,30.0,30.19,131200.0,19.6971,19.7889,19.6644,19.7889,131200.0
2011-08-04 15:40:00,30.19,30.19,30.02,30.08,222100.0,19.7889,19.7889,19.6775,19.7168,222100.0
2011-08-04 15:45:00,30.08,30.12,30.0,30.03,290300.0,19.7168,19.743,19.6644,19.684,290300.0
2011-08-04 15:50:00,30.02,30.05,29.8,29.86,215000.0,19.6775,19.6971,19.5333,19.5726,215000.0
2011-08-04 15:55:00,29.87,29.97,29.72,29.75,570800.0,19.5792,19.6447,19.4808,19.5005,570800.0
2011-08-05 09:30:00,30.29,30.35,30.08,30.12,150500.0,19.8545,19.8938,19.7168,19.743,150500.0
2011-08-05 09:35:00,30.12,30.14,29.79,29.96,98700.0,19.743,19.7561,19.5267,19.6382,98700.0
2011-08-05 09:40:00,29.96,29.96,29.75,29.78,57700.0,19.6382,19.6382,19.5005,19.5202,57700.0
2011-08-05 09:45:00,29.79,29.82,29.53,29.53,73500.0,19.5267,19.5464,19.3563,19.3563,73500.0
2011-08-05 09:50:00,29.53,29.55,28.79,28.79,89700.0,19.3563,19.3694,18.8712,18.8712,89700.0
2011-08-05 09:55:00,28.8,29.2,28.8,28.84,123500.0,18.8778,19.14,18.8778,18.904,123500.0
2011-08-05 10:00:00,28.87,28.96,28.66,28.66,242400.0,18.9237,18.9827,18.786,18.786,242400.0
2011-08-05 10:05:00,28.65,28.82,28.63,28.82,317300.0,18.7795,18.8909,18.7664,18.8909,317300.0
2011-08-05 10:10:00,28.82,29.01,28.81,28.82,342400.0,18.8909,19.0154,18.8843,18.8909,342400.0
2011-08-05 10:15:00,28.82,29.13,28.78,29.09,199000.0,18.8909,19.0941,18.8647,19.0679,199000.0
2011-08-05 10:20:00,29.09,29.14,29.03,29.09,217600.0,19.0679,19.1007,19.0286,19.0679,217600.0
2011-08-05 10:25:00,29.1,29.27,29.09,29.19,133600.0,19.0744,19.1859,19.0679,19.1334,133600.0
2011-08-05 10:30:00,29.2,29.24,29.06,29.17,127800.0,19.14,19.1662,19.0482,19.1203,127800.0
2011-08-05 10:35:00,29.18,29.28,29.01,29.12,75600.0,19.1269,19.1924,19.0154,19.0875,75600.0
2011-08-05 10:40:00,29.13,29.14,28.91,28.99,83300.0,19.0941,19.1007,18.9499,19.0023,83300.0
2011-08-05 10:45:00,28.99,29.06,28.91,29.03,54900.0,19.0023,19.0482,18.9499,19.0286,54900.0
2011-08-05 10:50:00,29.04,29.26,29.02,29.09,72800.0,19.0351,19.1793,19.022,19.0679,72800.0
2011-08-05 10:55:00,29.09,29.25,29.04,29.24,55800.0,19.0679,19.1728,19.0351,19.1662,55800.0
2011-08-05 11:00:00,29.24,29.24,29.07,29.11,82500.0,19.1662,19.1662,19.0548,19.081,82500.0
2011-08-05 11:05:00,29.11,29.15,29.0,29.04,51700.0,19.081,19.1072,19.0089,19.0351,51700.0
2011-08-05 11:10:00,29.04,29.06,28.8,28.8,59200.0,19.0351,19.0482,18.8778,18.8778,59200.0
2011-08-05 11:15:00,28.81,28.95,28.78,28.9,96100.0,18.8843,18.9761,18.8647,18.9433,96100.0
2011-08-05 11:20:00,28.91,29.0,28.84,28.99,64300.0,18.9499,19.0089,18.904,19.0023,64300.0
2011-08-05 11:25:00,28.97,29.34,28.96,29.12,125900.0,18.9892,19.2318,18.9827,19.0875,125900.0
2011-08-05 11:30:00,29.11,29.15,29.0,29.05,85300.0,19.081,19.1072,19.0089,19.0417,85300.0
2011-08-05 11:35:00,29.05,29.06,28.8,28.86,56200.0,19.0417,19.0482,18.8778,18.9171,56200.0
2011-08-05 11:40:00,28.86,28.86,28.71,28.83,45900.0,18.9171,18.9171,18.8188,18.8975,45900.0
2011-08-05 11:45:00,28.82,28.82,28.6,28.62,98500.0,18.8909,18.8909,18.7467,18.7598,98500.0
2011-08-05 11:50:00,28.62,28.69,28.53,28.65,111800.0,18.7598,18.8057,18.7008,18.7795,111800.0
2011-08-05 11:55:00,28.65,28.66,28.26,28.41,145900.0,18.7795,18.786,18.5238,18.6222,145900.0
2011-08-05 12:00:00,28.41,28.59,28.37,28.47,73600.0,18.6222,18.7401,18.5959,18.6615,73600.0
2011-08-05 12:05:00,28.48,28.7,28.44,28.7,75300.0,18.668,18.8122,18.6418,18.8122,75300.0
2011-08-05 12:10:00,28.69,28.88,28.68,28.84,108000.0,18.8057,18.9302,18.7991,18.904,108000.0
2011-08-05 12:15:00,28.85,29.09,28.78,28.9,127200.0,18.9106,19.0679,18.8647,18.9433,127200.0
2011-08-05 12:20:00,28.89,29.08,28.73,29.08,127800.0,18.9368,19.0613,18.8319,19.0613,127800.0
2011-08-05 12:25:00,29.08,29.1,28.82,28.85,74900.0,19.0613,19.0744,18.8909,18.9106,74900.0
2011-08-05 12:30:00,28.85,29.01,28.82,28.99,54000.0,18.9106,19.0154,18.8909,19.0023,54000.0
2011-08-05 12:35:00,29.0,29.23,28.97,29.18,80900.0,19.0089,19.1597,18.9892,19.1269,80900.0
2011-08-05 12:40:00,29.18,29.38,29.0,29.34,73500.0,19.1269,19.258,19.0089,19.2318,73500.0
2011-08-05 12:45:00,29.34,29.64,29.3,29.53,87900.0,19.2318,19.4284,19.2055,19.3563,87900.0
2011-08-05 12:50:00,29.53,29.7,29.45,29.47,126800.0,19.3563,19.4677,19.3039,19.317,126800.0
2011-08-05 12:55:00,29.47,29.5,29.31,29.43,112400.0,19.317,19.3366,19.2121,19.2907,112400.0
2011-08-05 13:00:00,29.44,29.53,29.26,29.26,64300.0,19.2973,19.3563,19.1793,19.1793,64300.0
2011-08-05 13:05:00,29.25,29.38,29.02,29.31,97200.0,19.1728,19.258,19.022,19.2121,97200.0
2011-08-05 13:10:00,29.32,29.4,29.29,29.37,57700.0,19.2186,19.2711,19.199,19.2514,57700.0
2011-08-05 13:15:00,29.37,29.52,29.37,29.52,42500.0,19.2514,19.3497,19.2514,19.3497,42500.0
2011-08-05 13:20:00,29.53,29.59,29.49,29.49,41900.0,19.3563,19.3956,19.3301,19.3301,41900.0
2011-08-05 13:25:00,29.48,29.48,29.3,29.33,50300.0,19.3235,19.3235,19.2055,19.2252,50300.0
2011-08-05 13:30:00,29.34,29.37,29.21,29.24,65200.0,19.2318,19.2514,19.1465,19.1662,65200.0
2011-08-05 13:35:00,29.24,29.27,29.18,29.23,39800.0,19.1662,19.1859,19.1269,19.1597,39800.0
2011-08-05 13:40:00,29.22,29.33,29.14,29.31,50200.0,19.1531,19.2252,19.1007,19.2121,50200.0
2011-08-05 13:45:00,29.3,29.36,29.19,29.36,52500.0,19.2055,19.2449,19.1334,19.2449,52500.0
2011-08-05 13:50:00,29.35,29.47,29.29,29.45,95400.0,19.2383,19.317,19.199,19.3039,95400.0
2011-08-05 13:55:00,29.46,29.46,29.29,29.32,53100.0,19.3104,19.3104,19.199,19.2186,53100.0
2011-08-05 14:00:00,29.32,29.36,29.24,29.27,52600.0,19.2186,19.2449,19.1662,19.1859,52600.0
2011-08-05 14:05:00,29.27,29.27,29.13,29.16,60500.0,19.1859,19.1859,19.0941,19.1138,60500.0
2011-08-05 14:10:00,29.15,29.17,29.01,29.17,48300.0,19.1072,19.1203,19.0154,19.1203,48300.0
2011-08-05 14:15:00,29.16,29.32,29.1,29.31,87700.0,19.1138,19.2186,19.0744,19.2121,87700.0
2011-08-05 14:20:00,29.31,29.41,29.26,29.32,52000.0,19.2121,19.2776,19.1793,19.2186,52000.0
2011-08-05 14:25:00,29.32,29.33,29.23,29.32,40600.0,19.2186,19.2252,19.1597,19.2186,40600.0
2011-08-05 14:30:00,29.32,29.33,29.26,29.29,32700.0,19.2186,19.2252,19.1793,19.199,32700.0
2011-08-05 14:35:00,29.28,29.41,29.26,29.41,28600.0,19.1924,19.2776,19.1793,19.2776,28600.0
2011-08-05 14:40:00,29.4,29.41,29.24,29.29,65300.0,19.2711,19.2776,19.1662,19.199,65300.0
2011-08-05 14:45:00,29.29,29.31,29.2,29.2,52100.0,19.199,19.2121,19.14,19.14,52100.0
2011-08-05 14:50:00,29.2,29.21,29.04,29.14,70500.0,19.14,19.1465,19.0351,19.1007,70500.0
2011-08-05 14:55:00,29.14,29.17,29.03,29.14,92000.0,19.1007,19.1203,19.0286,19.1007,92000.0
2011-08-05 15:00:00,29.14,29.18,28.92,28.95,94700.0,19.1007,19.1269,18.9565,18.9761,94700.0
2011-08-05 15:05:00,28.95,28.96,28.62,28.74,100200.0,18.9761,18.9827,18.7598,18.8385,100200.0
2011-08-05 15:10:00,28.75,28.96,28.73,28.88,76300.0,18.845,18.9827,18.8319,18.9302,76300.0
2011-08-05 15:15:00,28.88,28.97,28.84,28.85,54200.0,18.9302,18.9892,18.904,18.9106,54200.0
2011-08-05 15:20:00,28.84,29.01,28.82,28.93,62500.0,18.904,19.0154,18.8909,18.963,62500.0
2011-08-05 15:25:00,28.93,28.94,28.66,28.66,73400.0,18.963,18.9696,18.786,18.786,73400.0
2011-08-05 15:30:00,28.65,28.85,28.65,28.82,150300.0,18.7795,18.9106,18.7795,18.8909,150300.0
2011-08-05 15:35:00,28.83,28.9,28.73,28.89,100200.0,18.8975,18.9433,18.8319,18.9368,100200.0
2011-08-05 15:40:00,28.91,28.96,28.8,28.84,174700.0,18.9499,18.9827,18.8778,18.904,174700.0
2011-08-05 15:45:00,28.83,28.86,28.66,28.7,194200.0,18.8975,18.9171,18.786,18.8122,194200.0
2011-08-05 15:50:00,28.69,28.77,28.64,28.77,123800.0,18.8057,18.8581,18.7729,18.8581,123800.0
2011-08-05 15:55:00,28.78,28.87,28.74,28.78,363000.0,18.8647,18.9237,18.8385,18.8647,363000.0
2011-08-08 09:30:00,27.88,28.26,27.23,27.82,213900.0,18.2748,18.5238,17.8487,18.2354,213900.0
2011-08-08 09:35:00,27.81,28.25,27.81,28.19,130900.0,18.2289,18.5173,18.2289,18.478,130900.0
2011-08-08 09:40:00,28.15,28.23,27.99,28.07,123700.0,18.4517,18.5042,18.3469,18.3993,123700.0
2011-08-08 09:45:00,28.05,28.09,27.95,27.95,127800.0,18.3862,18.4124,18.3206,18.3206,127800.0
2011-08-08 09:50:00,27.95,28.0,27.81,27.87,68200.0,18.3206,18.3534,18.2289,18.2682,68200.0
2011-08-08 09:55:00,27.85,28.14,27.84,27.95,39700.0,18.2551,18.4452,18.2485,18.3206,39700.0
2011-08-08 10:00:00,27.94,28.05,27.85,27.85,70300.0,18.3141,18.3862,18.2551,18.2551,70300.0
2011-08-08 10:05:00,27.85,27.92,27.65,27.68,55200.0,18.2551,18.301,18.124,18.1437,55200.0
2011-08-08 10:10:00,27.68,27.68,27.52,27.52,92500.0,18.1437,18.1437,18.0388,18.0388,92500.0
2011-08-08 10:15:00,27.52,27.52,27.34,27.4,139300.0,18.0388,18.0388,17.9208,17.9601,139300.0
2011-08-08 10:20:00,27.39,27.44,27.34,27.41,39600.0,17.9536,17.9863,17.9208,17.9667,39600.0
2011-08-08 10:25:00,27.45,27.46,27.15,27.2,57600.0,17.9929,17.9995,17.7963,17.829,57600.0
2011-08-08 10:30:00,27.21,27.32,27.11,27.14,59400.0,17.8356,17.9077,17.77,17.7897,59400.0
2011-08-08 10:35:00,27.14,27.16,26.88,26.96,113600.0,17.7897,17.8028,17.6193,17.6717,113600.0
2011-08-08 10:40:00,26.96,27.2,26.96,27.16,65700.0,17.6717,17.829,17.6717,17.8028,65700.0
2011-08-08 10:45:00,27.16,27.24,27.05,27.22,70300.0,17.8028,17.8552,17.7307,17.8421,70300.0
2011-08-08 10:50:00,27.22,27.26,27.11,27.21,84800.0,17.8421,17.8684,17.77,17.8356,84800.0
2011-08-08 10:55:00,27.21,27.27,27.07,27.11,93400.0,17.8356,17.8749,17.7438,17.77,93400.0
2011-08-08 11:00:00,27.12,27.12,26.95,27.08,95300.0,17.7766,17.7766,17.6652,17.7504,95300.0
2011-08-08 11:05:00,27.07,27.36,27.05,27.35,72900.0,17.7438,17.9339,17.7307,17.9273,72900.0
2011-08-08 11:10:00,27.36,27.44,27.2,27.28,70300.0,17.9339,17.9863,17.829,17.8815,70300.0
2011-08-08 11:15:00,27.28,27.3,27.11,27.14,61000.0,17.8815,17.8946,17.77,17.7897,61000.0
2011-08-08 11:20:00,27.14,27.14,26.96,27.05,41600.0,17.7897,17.7897,17.6717,17.7307,41600.0
2011-08-08 11:25:00,27.05,27.11,26.96,27.08,36800.0,17.7307,17.77,17.6717,17.7504,36800.0
2011-08-08 11:30:00,27.07,27.08,26.95,27.06,76900.0,17.7438,17.7504,17.6652,17.7373,76900.0
2011-08-08 11:35:00,27.07,27.08,26.98,27.03,15400.0,17.7438,17.7504,17.6848,17.7176,15400.0
2011-08-08 11:40:00,27.06,27.13,27.04,27.07,30600.0,17.7373,17.7831,17.7242,17.7438,30600.0
2011-08-08 11:45:00,27.07,27.19,27.03,27.19,69600.0,17.7438,17.8225,17.7176,17.8225,69600.0
2011-08-08 11:50:00,27.2,27.22,27.09,27.13,45400.0,17.829,17.8421,17.7569,17.7831,45400.0
2011-08-08 11:55:00,27.14,27.17,27.06,27.1,34900.0,17.7897,17.8094,17.7373,17.7635,34900.0
2011-08-08 12:00:00,27.08,27.09,26.89,26.89,58800.0,17.7504,17.7569,17.6258,17.6258,58800.0
2011-08-08 12:05:00,26.89,26.96,26.87,26.94,27400.0,17.6258,17.6717,17.6127,17.6586,27400.0
2011-08-08 12:10:00,26.95,27.01,26.89,26.99,50600.0,17.6652,17.7045,17.6258,17.6914,50600.0
2011-08-08 12:15:00,26.99,27.01,26.94,27.0,143300.0,17.6914,17.7045,17.6586,17.6979,143300.0
2011-08-08 12:20:00,27.0,27.0,26.89,27.0,51100.0,17.6979,17.6979,17.6258,17.6979,51100.0
2011-08-08 12:25:00,26.99,26.99,26.77,26.78,93300.0,17.6914,17.6914,17.5472,17.5537,93300.0
2011-08-08 12:30:00,26.79,26.87,26.77,26.77,49400.0,17.5603,17.6127,17.5472,17.5472,49400.0
2011-08-08 12:35:00,26.78,26.84,26.67,26.73,62300.0,17.5537,17.5931,17.4816,17.521,62300.0
2011-08-08 12:40:00,26.74,26.83,26.67,26.72,93400.0,17.5275,17.5865,17.4816,17.5144,93400.0
2011-08-08 12:45:00,26.73,26.86,26.69,26.78,70100.0,17.521,17.6062,17.4947,17.5537,70100.0
2011-08-08 12:50:00,26.79,26.87,26.71,26.72,63700.0,17.5603,17.6127,17.5078,17.5144,63700.0
2011-08-08 12:55:00,26.73,26.79,26.68,26.7,52000.0,17.521,17.5603,17.4882,17.5013,52000.0
2011-08-08 13:00:00,26.7,26.82,26.69,26.72,58500.0,17.5013,17.5799,17.4947,17.5144,58500.0
2011-08-08 13:05:00,26.72,26.8,26.67,26.69,66500.0,17.5144,17.5668,17.4816,17.4947,66500.0
2011-08-08 13:10:00,26.69,26.77,26.56,26.6,63200.0,17.4947,17.5472,17.4095,17.4357,63200.0
2011-08-08 13:15:00,26.6,26.69,26.55,26.66,40200.0,17.4357,17.4947,17.403,17.4751,40200.0
2011-08-08 13:20:00,26.67,26.72,26.59,26.69,44200.0,17.4816,17.5144,17.4292,17.4947,44200.0
2011-08-08 13:25:00,26.69,26.76,26.66,26.69,64200.0,17.4947,17.5406,17.4751,17.4947,64200.0
2011-08-08 13:30:00,26.69,26.69,26.54,26.58,44200.0,17.4947,17.4947,17.3964,17.4226,44200.0
2011-08-08 13:35:00,26.58,26.59,26.36,26.39,117400.0,17.4226,17.4292,17.2784,17.2981,117400.0
2011-08-08 13:40:00,26.39,26.46,26.34,26.36,63800.0,17.2981,17.344,17.2653,17.2784,63800.0
2011-08-08 13:45:00,26.36,26.38,26.25,26.29,58600.0,17.2784,17.2915,17.2063,17.2325,58600.0
2011-08-08 13:50:00,26.3,26.47,26.23,26.37,87400.0,17.2391,17.3505,17.1932,17.285,87400.0
2011-08-08 13:55:00,26.38,26.43,26.12,26.14,86100.0,17.2915,17.3243,17.1211,17.1342,86100.0
2011-08-08 14:00:00,26.14,26.38,26.11,26.35,96800.0,17.1342,17.2915,17.1146,17.2719,96800.0
2011-08-08 14:05:00,26.34,26.34,26.11,26.18,59300.0,17.2653,17.2653,17.1146,17.1604,59300.0
2011-08-08 14:10:00,26.17,26.24,26.02,26.04,83000.0,17.1539,17.1998,17.0556,17.0687,83000.0
2011-08-08 14:15:00,26.03,26.04,25.79,25.97,91300.0,17.0621,17.0687,16.9048,17.0228,91300.0
2011-08-08 14:20:00,25.97,26.05,25.68,25.85,98800.0,17.0228,17.0752,16.8327,16.9441,98800.0
2011-08-08 14:25:00,25.86,26.08,25.69,26.08,116400.0,16.9507,17.0949,16.8393,17.0949,116400.0
2011-08-08 14:30:00,26.08,26.36,25.97,26.34,83100.0,17.0949,17.2784,17.0228,17.2653,83100.0
2011-08-08 14:35:00,26.34,26.42,26.2,26.2,58900.0,17.2653,17.3178,17.1735,17.1735,58900.0
2011-08-08 14:40:00,26.2,26.31,26.19,26.3,52500.0,17.1735,17.2457,17.167,17.2391,52500.0
2011-08-08 14:45:00,26.29,26.35,26.07,26.11,60200.0,17.2325,17.2719,17.0883,17.1146,60200.0
2011-08-08 14:50:00,26.13,26.24,26.12,26.2,32000.0,17.1277,17.1998,17.1211,17.1735,32000.0
2011-08-08 14:55:00,26.2,26.2,26.0,26.07,34300.0,17.1735,17.1735,17.0425,17.0883,34300.0
2011-08-08 15:00:00,26.05,26.11,26.03,26.06,35700.0,17.0752,17.1146,17.0621,17.0818,35700.0
2011-08-08 15:05:00,26.06,26.24,26.01,26.19,71900.0,17.0818,17.1998,17.049,17.167,71900.0
2011-08-08 15:10:00,26.21,26.45,26.16,26.45,66100.0,17.1801,17.3374,17.1473,17.3374,66100.0
2011-08-08 15:15:00,26.46,26.66,26.38,26.56,78200.0,17.344,17.4751,17.2915,17.4095,78200.0
2011-08-08 15:20:00,26.55,26.58,26.47,26.58,126300.0,17.403,17.4226,17.3505,17.4226,126300.0
2011-08-08 15:25:00,26.57,26.61,26.34,26.37,144800.0,17.4161,17.4423,17.2653,17.285,144800.0
2011-08-08 15:30:00,26.37,26.4,26.13,26.16,135700.0,17.285,17.3046,17.1277,17.1473,135700.0
2011-08-08 15:35:00,26.16,26.16,26.01,26.12,154500.0,17.1473,17.1473,17.049,17.1211,154500.0
2011-08-08 15:40:00,26.12,26.13,25.96,25.97,191100.0,17.1211,17.1277,17.0162,17.0228,191100.0
2011-08-08 15:45:00,25.97,25.98,25.53,25.54,255500.0,17.0228,17.0293,16.7344,16.7409,255500.0
2011-08-08 15:50:00,25.54,25.56,25.42,25.47,435800.0,16.7409,16.754,16.6623,16.695,435800.0
2011-08-08 15:55:00,25.47,25.48,25.26,25.31,959300.0,16.695,16.7016,16.5574,16.5902,959300.0
2011-08-09 09:30:00,25.95,26.1,25.76,26.01,124200.0,17.0097,17.108,16.8851,17.049,124200.0
2011-08-09 09:35:00,26.01,26.02,25.73,25.89,173800.0,17.049,17.0556,16.8655,16.9704,173800.0
2011-08-09 09:40:00,25.89,25.89,25.66,25.79,398500.0,16.9704,16.9704,16.8196,16.9048,398500.0
2011-08-09 09:45:00,25.78,25.97,25.69,25.94,179100.0,16.8982,17.0228,16.8393,17.0031,179100.0
2011-08-09 09:50:00,25.93,26.18,25.92,26.07,211500.0,16.9966,17.1604,16.99,17.0883,211500.0
2011-08-09 09:55:00,26.07,26.28,26.03,26.22,106800.0,17.0883,17.226,17.0621,17.1867,106800.0
2011-08-09 10:00:00,26.21,26.37,26.19,26.27,331500.0,17.1801,17.285,17.167,17.2194,331500.0
2011-08-09 10:05:00,26.27,26.39,26.23,26.36,164200.0,17.2194,17.2981,17.1932,17.2784,164200.0
2011-08-09 10:10:00,26.36,26.69,26.34,26.68,107000.0,17.2784,17.4947,17.2653,17.4882,107000.0
2011-08-09 10:15:00,26.68,26.68,26.4,26.45,86300.0,17.4882,17.4882,17.3046,17.3374,86300.0
2011-08-09 10:20:00,26.45,26.47,26.27,26.33,84400.0,17.3374,17.3505,17.2194,17.2588,84400.0
2011-08-09 10:25:00,26.35,26.58,26.34,26.58,83300.0,17.2719,17.4226,17.2653,17.4226,83300.0
2011-08-09 10:30:00,26.58,26.72,26.5,26.72,54700.0,17.4226,17.5144,17.3702,17.5144,54700.0
2011-08-09 10:35:00,26.71,26.77,26.62,26.65,191800.0,17.5078,17.5472,17.4489,17.4685,191800.0
2011-08-09 10:40:00,26.65,26.72,26.63,26.68,112700.0,17.4685,17.5144,17.4554,17.4882,112700.0
2011-08-09 10:45:00,26.68,26.88,26.66,26.75,91900.0,17.4882,17.6193,17.4751,17.5341,91900.0
2011-08-09 10:50:00,26.75,26.84,26.7,26.79,85100.0,17.5341,17.5931,17.5013,17.5603,85100.0
2011-08-09 10:55:00,26.79,26.81,26.64,26.69,76800.0,17.5603,17.5734,17.462,17.4947,76800.0
2011-08-09 11:00:00,26.7,26.7,26.47,26.49,57000.0,17.5013,17.5013,17.3505,17.3636,57000.0
2011-08-09 11:05:00,26.48,26.63,26.48,26.53,68900.0,17.3571,17.4554,17.3571,17.3899,68900.0
2011-08-09 11:10:00,26.52,26.52,26.33,26.39,40400.0,17.3833,17.3833,17.2588,17.2981,40400.0
2011-08-09 11:15:00,26.4,26.6,26.4,26.58,59000.0,17.3046,17.4357,17.3046,17.4226,59000.0
2011-08-09 11:20:00,26.59,26.62,26.54,26.55,55900.0,17.4292,17.4489,17.3964,17.403,55900.0
2011-08-09 11:25:00,26.54,26.61,26.49,26.58,69900.0,17.3964,17.4423,17.3636,17.4226,69900.0
2011-08-09 11:30:00,26.58,26.62,26.53,26.56,35400.0,17.4226,17.4489,17.3899,17.4095,35400.0
2011-08-09 11:35:00,26.56,26.56,26.47,26.51,46400.0,17.4095,17.4095,17.3505,17.3767,46400.0
2011-08-09 11:40:00,26.5,26.53,26.49,26.52,39100.0,17.3702,17.3899,17.3636,17.3833,39100.0
2011-08-09 11:45:00,26.51,26.59,26.51,26.56,60900.0,17.3767,17.4292,17.3767,17.4095,60900.0
2011-08-09 11:50:00,26.55,26.69,26.55,26.68,28000.0,17.403,17.4947,17.403,17.4882,28000.0
2011-08-09 11:55:00,26.68,26.71,26.65,26.66,47800.0,17.4882,17.5078,17.4685,17.4751,47800.0
2011-08-09 12:00:00,26.66,26.7,26.61,26.62,45600.0,17.4751,17.5013,17.4423,17.4489,45600.0
2011-08-09 12:05:00,26.62,26.73,26.58,26.73,56900.0,17.4489,17.521,17.4226,17.521,56900.0
2011-08-09 12:10:00,26.74,26.76,26.68,26.71,47400.0,17.5275,17.5406,17.4882,17.5078,47400.0
2011-08-09 12:15:00,26.71,26.76,26.7,26.75,28700.0,17.5078,17.5406,17.5013,17.5341,28700.0
2011-08-09 12:20:00,26.76,26.86,26.75,26.85,22300.0,17.5406,17.6062,17.5341,17.5996,22300.0
2011-08-09 12:25:00,26.85,26.86,26.79,26.82,17700.0,17.5996,17.6062,17.5603,17.5799,17700.0
2011-08-09 12:30:00,26.83,26.87,26.83,26.87,15200.0,17.5865,17.6127,17.5865,17.6127,15200.0
2011-08-09 12:35:00,26.88,26.93,26.88,26.92,34700.0,17.6193,17.652,17.6193,17.6455,34700.0
2011-08-09 12:40:00,26.92,26.92,26.84,26.85,17700.0,17.6455,17.6455,17.5931,17.5996,17700.0
2011-08-09 12:45:00,26.85,26.85,26.78,26.81,31200.0,17.5996,17.5996,17.5537,17.5734,31200.0
2011-08-09 12:50:00,26.8,26.81,26.73,26.8,32200.0,17.5668,17.5734,17.521,17.5668,32200.0
2011-08-09 12:55:00,26.79,26.8,26.65,26.65,18800.0,17.5603,17.5668,17.4685,17.4685,18800.0
2011-08-09 13:00:00,26.65,26.65,26.55,26.59,37700.0,17.4685,17.4685,17.403,17.4292,37700.0
2011-08-09 13:05:00,26.58,26.66,26.55,26.62,21900.0,17.4226,17.4751,17.403,17.4489,21900.0
2011-08-09 13:10:00,26.61,26.64,26.59,26.64,19100.0,17.4423,17.462,17.4292,17.462,19100.0
2011-08-09 13:15:00,26.64,26.64,26.55,26.56,37900.0,17.462,17.462,17.403,17.4095,37900.0
2011-08-09 13:20:00,26.55,26.56,26.48,26.48,30500.0,17.403,17.4095,17.3571,17.3571,30500.0
2011-08-09 13:25:00,26.49,26.49,26.44,26.44,38500.0,17.3636,17.3636,17.3309,17.3309,38500.0
2011-08-09 13:30:00,26.45,26.49,26.39,26.4,106000.0,17.3374,17.3636,17.2981,17.3046,106000.0
2011-08-09 13:35:00,26.4,26.41,26.37,26.39,47200.0,17.3046,17.3112,17.285,17.2981,47200.0
2011-08-09 13:40:00,26.39,26.41,26.36,26.39,27500.0,17.2981,17.3112,17.2784,17.2981,27500.0
2011-08-09 13:45:00,26.4,26.4,26.26,26.28,15700.0,17.3046,17.3046,17.2129,17.226,15700.0
2011-08-09 13:50:00,26.28,26.3,26.23,26.25,52200.0,17.226,17.2391,17.1932,17.2063,52200.0
2011-08-09 13:55:00,26.23,26.38,26.16,26.33,50300.0,17.1932,17.2915,17.1473,17.2588,50300.0
2011-08-09 14:00:00,26.32,26.37,26.27,26.29,33000.0,17.2522,17.285,17.2194,17.2325,33000.0
2011-08-09 14:05:00,26.29,26.3,26.23,26.28,42900.0,17.2325,17.2391,17.1932,17.226,42900.0
2011-08-09 14:10:00,26.29,26.37,26.25,26.28,25300.0,17.2325,17.285,17.2063,17.226,25300.0
2011-08-09 14:15:00,26.26,26.77,26.26,26.52,76500.0,17.2129,17.5472,17.2129,17.3833,76500.0
2011-08-09 14:20:00,26.5,26.52,25.29,25.94,177200.0,17.3702,17.3833,16.5771,17.0031,177200.0
2011-08-09 14:25:00,25.89,26.22,25.86,26.18,79400.0,16.9704,17.1867,16.9507,17.1604,79400.0
2011-08-09 14:30:00,26.19,26.22,26.05,26.07,79500.0,17.167,17.1867,17.0752,17.0883,79500.0
2011-08-09 14:35:00,26.1,26.11,25.89,25.9,109700.0,17.108,17.1146,16.9704,16.9769,109700.0
2011-08-09 14:40:00,25.91,25.91,25.2,25.24,125200.0,16.9835,16.9835,16.5181,16.5443,125200.0
2011-08-09 14:45:00,25.23,25.69,25.18,25.6,130900.0,16.5377,16.8393,16.505,16.7803,130900.0
2011-08-09 14:50:00,25.59,26.02,25.59,25.82,123400.0,16.7737,17.0556,16.7737,16.9245,123400.0
2011-08-09 14:55:00,25.81,25.82,25.52,25.52,46900.0,16.9179,16.9245,16.7278,16.7278,46900.0
2011-08-09 15:00:00,25.51,25.72,25.37,25.69,60300.0,16.7213,16.8589,16.6295,16.8393,60300.0
2011-08-09 15:05:00,25.69,25.77,25.62,25.69,48000.0,16.8393,16.8917,16.7934,16.8393,48000.0
2011-08-09 15:10:00,25.7,25.97,25.6,25.82,433800.0,16.8458,17.0228,16.7803,16.9245,433800.0
2011-08-09 15:15:00,25.81,25.98,25.79,25.98,503700.0,16.9179,17.0293,16.9048,17.0293,503700.0
2011-08-09 15:20:00,25.98,26.05,25.9,26.01,153700.0,17.0293,17.0752,16.9769,17.049,153700.0
2011-08-09 15:25:00,26.01,26.23,26.0,26.19,153400.0,17.049,17.1932,17.0425,17.167,153400.0
2011-08-09 15:30:00,26.21,26.32,26.2,26.29,168600.0,17.1801,17.2522,17.1735,17.2325,168600.0
2011-08-09 15:35:00,26.3,26.39,26.19,26.32,168300.0,17.2391,17.2981,17.167,17.2522,168300.0
2011-08-09 15:40:00,26.32,26.38,26.28,26.32,496200.0,17.2522,17.2915,17.226,17.2522,496200.0
2011-08-09 15:45:00,26.34,26.76,26.33,26.76,606500.0,17.2653,17.5406,17.2588,17.5406,606500.0
2011-08-09 15:50:00,26.76,26.99,26.62,26.83,505000.0,17.5406,17.6914,17.4489,17.5865,505000.0
2011-08-09 15:55:00,26.83,27.67,26.82,27.58,892800.0,17.5865,18.1371,17.5799,18.0781,892800.0
2011-08-10 09:30:00,26.98,27.14,26.36,26.5,101300.0,17.6848,17.7897,17.2784,17.3702,101300.0
2011-08-10 09:35:00,26.48,27.08,26.47,26.75,105400.0,17.3571,17.7504,17.3505,17.5341,105400.0
2011-08-10 09:40:00,26.72,26.93,26.58,26.83,106700.0,17.5144,17.652,17.4226,17.5865,106700.0
2011-08-10 09:45:00,26.84,26.9,26.58,26.81,94200.0,17.5931,17.6324,17.4226,17.5734,94200.0
2011-08-10 09:50:00,26.82,26.88,26.62,26.88,71200.0,17.5799,17.6193,17.4489,17.6193,71200.0
2011-08-10 09:55:00,26.83,27.0,26.71,26.87,72400.0,17.5865,17.6979,17.5078,17.6127,72400.0
2011-08-10 10:00:00,26.87,26.92,26.66,26.84,90400.0,17.6127,17.6455,17.4751,17.5931,90400.0
2011-08-10 10:05:00,26.83,27.05,26.78,26.84,79000.0,17.5865,17.7307,17.5537,17.5931,79000.0
2011-08-10 10:10:00,26.84,26.85,26.64,26.75,130500.0,17.5931,17.5996,17.462,17.5341,130500.0
2011-08-10 10:15:00,26.76,26.8,26.6,26.6,95200.0,17.5406,17.5668,17.4357,17.4357,95200.0
2011-08-10 10:20:00,26.59,26.64,26.23,26.43,90300.0,17.4292,17.462,17.1932,17.3243,90300.0
2011-08-10 10:25:00,26.43,26.57,26.39,26.51,41200.0,17.3243,17.4161,17.2981,17.3767,41200.0
2011-08-10 10:30:00,26.53,26.78,26.4,26.62,113700.0,17.3899,17.5537,17.3046,17.4489,113700.0
2011-08-10 10:35:00,26.62,26.62,26.31,26.47,151100.0,17.4489,17.4489,17.2457,17.3505,151100.0
2011-08-10 10:40:00,26.48,26.68,26.36,26.37,84300.0,17.3571,17.4882,17.2784,17.285,84300.0
2011-08-10 10:45:00,26.36,26.47,26.29,26.4,73200.0,17.2784,17.3505,17.2325,17.3046,73200.0
2011-08-10 10:50:00,26.41,26.42,26.24,26.3,76400.0,17.3112,17.3178,17.1998,17.2391,76400.0
2011-08-10 10:55:00,26.3,26.67,26.3,26.55,71600.0,17.2391,17.4816,17.2391,17.403,71600.0
2011-08-10 11:00:00,26.55,26.56,26.29,26.3,90600.0,17.403,17.4095,17.2325,17.2391,90600.0
2011-08-10 11:05:00,26.3,26.43,26.25,26.42,58900.0,17.2391,17.3243,17.2063,17.3178,58900.0
2011-08-10 11:10:00,26.41,26.55,26.35,26.45,54200.0,17.3112,17.403,17.2719,17.3374,54200.0
2011-08-10 11:15:00,26.44,26.6,26.41,26.48,57600.0,17.3309,17.4357,17.3112,17.3571,57600.0
2011-08-10 11:20:00,26.47,26.51,26.29,26.35,54400.0,17.3505,17.3767,17.2325,17.2719,54400.0
2011-08-10 11:25:00,26.32,26.34,26.16,26.2,39700.0,17.2522,17.2653,17.1473,17.1735,39700.0
2011-08-10 11:30:00,26.2,26.41,26.16,26.39,61900.0,17.1735,17.3112,17.1473,17.2981,61900.0
2011-08-10 11:35:00,26.39,26.39,26.13,26.24,50600.0,17.2981,17.2981,17.1277,17.1998,50600.0
2011-08-10 11:40:00,26.24,26.53,26.2,26.46,52400.0,17.1998,17.3899,17.1735,17.344,52400.0
2011-08-10 11:45:00,26.46,26.49,26.29,26.33,42400.0,17.344,17.3636,17.2325,17.2588,42400.0
2011-08-10 11:50:00,26.33,26.58,26.33,26.55,39900.0,17.2588,17.4226,17.2588,17.403,39900.0
2011-08-10 11:55:00,26.57,26.7,26.57,26.67,64400.0,17.4161,17.5013,17.4161,17.4816,64400.0
2011-08-10 12:00:00,26.66,26.68,26.49,26.64,42500.0,17.4751,17.4882,17.3636,17.462,42500.0
2011-08-10 12:05:00,26.65,26.91,26.65,26.86,93000.0,17.4685,17.6389,17.4685,17.6062,93000.0
2011-08-10 12:10:00,26.87,26.87,26.68,26.75,28400.0,17.6127,17.6127,17.4882,17.5341,28400.0
2011-08-10 12:15:00,26.76,27.0,26.76,26.97,42400.0,17.5406,17.6979,17.5406,17.6783,42400.0
2011-08-10 12:20:00,26.98,26.98,26.85,26.92,44800.0,17.6848,17.6848,17.5996,17.6455,44800.0
2011-08-10 12:25:00,26.92,26.92,26.62,26.62,31600.0,17.6455,17.6455,17.4489,17.4489,31600.0
2011-08-10 12:30:00,26.61,26.74,26.6,26.69,24100.0,17.4423,17.5275,17.4357,17.4947,24100.0
2011-08-10 12:35:00,26.69,26.69,26.45,26.49,37000.0,17.4947,17.4947,17.3374,17.3636,37000.0
2011-08-10 12:40:00,26.51,26.62,26.47,26.6,26700.0,17.3767,17.4489,17.3505,17.4357,26700.0
2011-08-10 12:45:00,26.61,26.7,26.61,26.64,15300.0,17.4423,17.5013,17.4423,17.462,15300.0
2011-08-10 12:50:00,26.63,26.8,26.63,26.78,26600.0,17.4554,17.5668,17.4554,17.5537,26600.0
2011-08-10 12:55:00,26.77,26.87,26.71,26.83,18400.0,17.5472,17.6127,17.5078,17.5865,18400.0
2011-08-10 13:00:00,26.82,26.83,26.67,26.78,28000.0,17.5799,17.5865,17.4816,17.5537,28000.0
2011-08-10 13:05:00,26.8,26.8,26.61,26.73,42400.0,17.5668,17.5668,17.4423,17.521,42400.0
2011-08-10 13:10:00,26.72,26.81,26.68,26.73,21400.0,17.5144,17.5734,17.4882,17.521,21400.0
2011-08-10 13:15:00,26.74,26.78,26.57,26.64,41200.0,17.5275,17.5537,17.4161,17.462,41200.0
2011-08-10 13:20:00,26.62,26.66,26.48,26.62,27100.0,17.4489,17.4751,17.3571,17.4489,27100.0
2011-08-10 13:25:00,26.6,26.78,26.56,26.72,30700.0,17.4357,17.5537,17.4095,17.5144,30700.0
2011-08-10 13:30:00,26.7,26.8,26.61,26.76,54100.0,17.5013,17.5668,17.4423,17.5406,54100.0
2011-08-10 13:35:00,26.77,26.86,26.74,26.75,45200.0,17.5472,17.6062,17.5275,17.5341,45200.0
2011-08-10 13:40:00,26.75,26.86,26.72,26.79,21000.0,17.5341,17.6062,17.5144,17.5603,21000.0
2011-08-10 13:45:00,26.8,27.04,26.8,26.99,93200.0,17.5668,17.7242,17.5668,17.6914,93200.0
2011-08-10 13:50:00,26.99,27.13,26.96,27.13,64700.0,17.6914,17.7831,17.6717,17.7831,64700.0
2011-08-10 13:55:00,27.13,27.31,27.12,27.29,76300.0,17.7831,17.9011,17.7766,17.888,76300.0
2011-08-10 14:00:00,27.29,27.34,27.19,27.26,96000.0,17.888,17.9208,17.8225,17.8684,96000.0
2011-08-10 14:05:00,27.25,27.57,27.23,27.47,74400.0,17.8618,18.0716,17.8487,18.006,74400.0
2011-08-10 14:10:00,27.47,27.78,27.46,27.7,100000.0,18.006,18.2092,17.9995,18.1568,100000.0
2011-08-10 14:15:00,27.7,27.74,27.45,27.59,112900.0,18.1568,18.183,17.9929,18.0847,112900.0
2011-08-10 14:20:00,27.58,27.88,27.58,27.81,101400.0,18.0781,18.2748,18.0781,18.2289,101400.0
2011-08-10 14:25:00,27.8,28.13,27.76,27.76,190700.0,18.2223,18.4386,18.1961,18.1961,190700.0
2011-08-10 14:30:00,27.77,27.81,27.64,27.67,72600.0,18.2027,18.2289,18.1174,18.1371,72600.0
2011-08-10 14:35:00,27.68,27.78,27.62,27.72,91800.0,18.1437,18.2092,18.1043,18.1699,91800.0
2011-08-10 14:40:00,27.7,27.9,27.68,27.79,110500.0,18.1568,18.2879,18.1437,18.2158,110500.0
2011-08-10 14:45:00,27.78,28.03,27.73,27.89,66000.0,18.2092,18.3731,18.1764,18.2813,66000.0
2011-08-10 14:50:00,27.86,27.89,27.66,27.7,98200.0,18.2616,18.2813,18.1305,18.1568,98200.0
2011-08-10 14:55:00,27.69,27.73,27.5,27.5,175200.0,18.1502,18.1764,18.0257,18.0257,175200.0
2011-08-10 15:00:00,27.48,27.8,27.45,27.77,148900.0,18.0126,18.2223,17.9929,18.2027,148900.0
2011-08-10 15:05:00,27.79,27.82,27.49,27.5,108500.0,18.2158,18.2354,18.0191,18.0257,108500.0
2011-08-10 15:10:00,27.51,27.55,27.36,27.37,152100.0,18.0322,18.0584,17.9339,17.9405,152100.0
2011-08-10 15:15:00,27.39,27.53,27.26,27.44,118100.0,17.9536,18.0453,17.8684,17.9863,118100.0
2011-08-10 15:20:00,27.43,27.47,27.3,27.4,133700.0,17.9798,18.006,17.8946,17.9601,133700.0
2011-08-10 15:25:00,27.41,27.64,27.17,27.24,145100.0,17.9667,18.1174,17.8094,17.8552,145100.0
2011-08-10 15:30:00,27.22,27.23,26.67,26.68,134200.0,17.8421,17.8487,17.4816,17.4882,134200.0
2011-08-10 15:35:00,26.68,27.05,26.64,27.04,116000.0,17.4882,17.7307,17.462,17.7242,116000.0
2011-08-10 15:40:00,27.03,27.21,26.78,26.86,117600.0,17.7176,17.8356,17.5537,17.6062,117600.0
2011-08-10 15:45:00,26.86,26.91,26.74,26.91,146100.0,17.6062,17.6389,17.5275,17.6389,146100.0
2011-08-10 15:50:00,26.91,26.96,26.51,26.53,214200.0,17.6389,17.6717,17.3767,17.3899,214200.0
2011-08-10 15:55:00,26.53,26.54,26.28,26.38,547400.0,17.3899,17.3964,17.226,17.2915,547400.0
2011-08-11 09:30:00,26.52,26.87,26.49,26.77,69300.0,17.3833,17.6127,17.3636,17.5472,69300.0
2011-08-11 09:35:00,26.81,27.01,26.59,26.69,135400.0,17.5734,17.7045,17.4292,17.4947,135400.0
2011-08-11 09:40:00,26.69,26.81,26.45,26.47,45000.0,17.4947,17.5734,17.3374,17.3505,45000.0
2011-08-11 09:45:00,26.48,26.77,26.43,26.61,66200.0,17.3571,17.5472,17.3243,17.4423,66200.0
2011-08-11 09:50:00,26.55,26.55,26.17,26.2,71800.0,17.403,17.403,17.1539,17.1735,71800.0
2011-08-11 09:55:00,26.22,26.5,26.07,26.4,58400.0,17.1867,17.3702,17.0883,17.3046,58400.0
2011-08-11 10:00:00,26.37,26.71,26.36,26.67,36000.0,17.285,17.5078,17.2784,17.4816,36000.0
2011-08-11 10:05:00,26.68,26.77,26.5,26.74,59800.0,17.4882,17.5472,17.3702,17.5275,59800.0
2011-08-11 10:10:00,26.72,26.73,26.53,26.71,58200.0,17.5144,17.521,17.3899,17.5078,58200.0
2011-08-11 10:15:00,26.72,26.95,26.69,26.87,85700.0,17.5144,17.6652,17.4947,17.6127,85700.0
2011-08-11 10:20:00,26.87,27.06,26.82,26.95,27500.0,17.6127,17.7373,17.5799,17.6652,27500.0
2011-08-11 10:25:00,26.94,27.05,26.74,26.75,30400.0,17.6586,17.7307,17.5275,17.5341,30400.0
2011-08-11 10:30:00,26.76,27.02,26.75,26.91,98400.0,17.5406,17.711,17.5341,17.6389,98400.0
2011-08-11 10:35:00,26.92,27.05,26.79,27.0,76000.0,17.6455,17.7307,17.5603,17.6979,76000.0
2011-08-11 10:40:00,26.99,27.01,26.89,26.99,36100.0,17.6914,17.7045,17.6258,17.6914,36100.0
2011-08-11 10:45:00,26.99,27.28,26.97,27.26,96900.0,17.6914,17.8815,17.6783,17.8684,96900.0
2011-08-11 10:50:00,27.27,27.29,27.13,27.14,96500.0,17.8749,17.888,17.7831,17.7897,96500.0
2011-08-11 10:55:00,27.12,27.19,27.02,27.04,43500.0,17.7766,17.8225,17.711,17.7242,43500.0
2011-08-11 11:00:00,27.04,27.3,27.04,27.3,63200.0,17.7242,17.8946,17.7242,17.8946,63200.0
2011-08-11 11:05:00,27.3,27.35,27.18,27.18,53600.0,17.8946,17.9273,17.8159,17.8159,53600.0
2011-08-11 11:10:00,27.17,27.25,27.01,27.03,39800.0,17.8094,17.8618,17.7045,17.7176,39800.0
2011-08-11 11:15:00,27.05,27.07,26.9,26.99,90000.0,17.7307,17.7438,17.6324,17.6914,90000.0
2011-08-11 11:20:00,27.0,27.02,26.85,26.89,39000.0,17.6979,17.711,17.5996,17.6258,39000.0
2011-08-11 11:25:00,26.89,26.97,26.72,26.96,56100.0,17.6258,17.6783,17.5144,17.6717,56100.0
2011-08-11 11:30:00,26.95,27.04,26.95,27.01,61400.0,17.6652,17.7242,17.6652,17.7045,61400.0
2011-08-11 11:35:00,27.01,27.01,26.83,26.89,33500.0,17.7045,17.7045,17.5865,17.6258,33500.0
2011-08-11 11:40:00,26.9,27.0,26.86,27.0,15600.0,17.6324,17.6979,17.6062,17.6979,15600.0
2011-08-11 11:45:00,27.01,27.02,26.91,27.0,33100.0,17.7045,17.711,17.6389,17.6979,33100.0
2011-08-11 11:50:00,26.99,27.13,26.99,27.06,18900.0,17.6914,17.7831,17.6914,17.7373,18900.0
2011-08-11 11:55:00,27.06,27.07,26.92,26.93,23400.0,17.7373,17.7438,17.6455,17.652,23400.0
2011-08-11 12:00:00,26.94,27.05,26.89,27.03,25900.0,17.6586,17.7307,17.6258,17.7176,25900.0
2011-08-11 12:05:00,27.03,27.06,26.94,26.94,35400.0,17.7176,17.7373,17.6586,17.6586,35400.0
2011-08-11 12:10:00,26.94,26.98,26.84,26.98,21400.0,17.6586,17.6848,17.5931,17.6848,21400.0
2011-08-11 12:15:00,26.97,26.99,26.88,26.93,28900.0,17.6783,17.6914,17.6193,17.652,28900.0
2011-08-11 12:20:00,26.92,26.99,26.89,26.97,67500.0,17.6455,17.6914,17.6258,17.6783,67500.0
2011-08-11 12:25:00,26.97,26.98,26.9,26.97,37000.0,17.6783,17.6848,17.6324,17.6783,37000.0
2011-08-11 12:30:00,26.96,27.1,26.96,27.06,98500.0,17.6717,17.7635,17.6717,17.7373,98500.0
2011-08-11 12:35:00,27.05,27.05,26.99,27.05,41700.0,17.7307,17.7307,17.6914,17.7307,41700.0
2011-08-11 12:40:00,27.06,27.16,27.06,27.15,35500.0,17.7373,17.8028,17.7373,17.7963,35500.0
2011-08-11 12:45:00,27.15,27.25,27.14,27.16,56900.0,17.7963,17.8618,17.7897,17.8028,56900.0
2011-08-11 12:50:00,27.16,27.19,27.11,27.15,23200.0,17.8028,17.8225,17.77,17.7963,23200.0
2011-08-11 12:55:00,27.14,27.41,27.14,27.3,71000.0,17.7897,17.9667,17.7897,17.8946,71000.0
2011-08-11 13:00:00,27.31,27.32,27.11,27.13,48600.0,17.9011,17.9077,17.77,17.7831,48600.0
2011-08-11 13:05:00,27.13,27.21,27.11,27.19,28100.0,17.7831,17.8356,17.77,17.8225,28100.0
2011-08-11 13:10:00,27.18,27.31,27.14,27.22,51800.0,17.8159,17.9011,17.7897,17.8421,51800.0
2011-08-11 13:15:00,27.22,27.27,27.16,27.19,34800.0,17.8421,17.8749,17.8028,17.8225,34800.0
2011-08-11 13:20:00,27.18,27.3,27.13,27.28,54100.0,17.8159,17.8946,17.7831,17.8815,54100.0
2011-08-11 13:25:00,27.28,27.4,27.25,27.34,89000.0,17.8815,17.9601,17.8618,17.9208,89000.0
2011-08-11 13:30:00,27.34,27.44,27.3,27.43,32000.0,17.9208,17.9863,17.8946,17.9798,32000.0
2011-08-11 13:35:00,27.44,27.47,27.28,27.28,48800.0,17.9863,18.006,17.8815,17.8815,48800.0
2011-08-11 13:40:00,27.28,27.31,27.12,27.16,26100.0,17.8815,17.9011,17.7766,17.8028,26100.0
2011-08-11 13:45:00,27.16,27.22,27.15,27.21,20100.0,17.8028,17.8421,17.7963,17.8356,20100.0
2011-08-11 13:50:00,27.21,27.29,27.15,27.28,26400.0,17.8356,17.888,17.7963,17.8815,26400.0
2011-08-11 13:55:00,27.27,27.42,27.27,27.41,27100.0,17.8749,17.9732,17.8749,17.9667,27100.0
2011-08-11 14:00:00,27.41,27.41,27.34,27.37,35300.0,17.9667,17.9667,17.9208,17.9405,35300.0
2011-08-11 14:05:00,27.39,27.48,27.38,27.41,22000.0,17.9536,18.0126,17.947,17.9667,22000.0
2011-08-11 14:10:00,27.42,27.54,27.41,27.52,32000.0,17.9732,18.0519,17.9667,18.0388,32000.0
2011-08-11 14:15:00,27.53,27.63,27.53,27.55,37800.0,18.0453,18.1109,18.0453,18.0584,37800.0
2011-08-11 14:20:00,27.53,27.71,27.53,27.62,30200.0,18.0453,18.1633,18.0453,18.1043,30200.0
2011-08-11 14:25:00,27.62,27.64,27.54,27.6,58200.0,18.1043,18.1174,18.0519,18.0912,58200.0
2011-08-11 14:30:00,27.61,27.61,27.43,27.45,170800.0,18.0978,18.0978,17.9798,17.9929,170800.0
2011-08-11 14:35:00,27.44,27.61,27.44,27.54,93400.0,17.9863,18.0978,17.9863,18.0519,93400.0
2011-08-11 14:40:00,27.54,27.6,27.49,27.59,32900.0,18.0519,18.0912,18.0191,18.0847,32900.0
2011-08-11 14:45:00,27.59,27.68,27.55,27.6,23100.0,18.0847,18.1437,18.0584,18.0912,23100.0
2011-08-11 14:50:00,27.6,27.71,27.57,27.7,35800.0,18.0912,18.1633,18.0716,18.1568,35800.0
2011-08-11 14:55:00,27.71,27.81,27.67,27.77,66700.0,18.1633,18.2289,18.1371,18.2027,66700.0
2011-08-11 15:00:00,27.77,27.92,27.73,27.91,61000.0,18.2027,18.301,18.1764,18.2944,61000.0
2011-08-11 15:05:00,27.91,28.0,27.9,27.93,93700.0,18.2944,18.3534,18.2879,18.3075,93700.0
2011-08-11 15:10:00,27.93,28.01,27.9,28.01,45500.0,18.3075,18.36,18.2879,18.36,45500.0
2011-08-11 15:15:00,28.01,28.1,28.0,28.1,130000.0,18.36,18.419,18.3534,18.419,130000.0
2011-08-11 15:20:00,28.09,28.29,28.08,28.28,69700.0,18.4124,18.5435,18.4058,18.5369,69700.0
2011-08-11 15:25:00,28.28,28.36,28.22,28.28,178700.0,18.5369,18.5894,18.4976,18.5369,178700.0
2011-08-11 15:30:00,28.29,28.31,28.14,28.31,189200.0,18.5435,18.5566,18.4452,18.5566,189200.0
2011-08-11 15:35:00,28.32,28.35,28.13,28.15,132800.0,18.5632,18.5828,18.4386,18.4517,132800.0
2011-08-11 15:40:00,28.15,28.25,28.14,28.23,122000.0,18.4517,18.5173,18.4452,18.5042,122000.0
2011-08-11 15:45:00,28.24,28.25,27.9,27.96,223800.0,18.5107,18.5173,18.2879,18.3272,223800.0
2011-08-11 15:50:00,27.96,27.97,27.55,27.65,355200.0,18.3272,18.3337,18.0584,18.124,355200.0
2011-08-11 15:55:00,27.66,27.89,27.59,27.64,771800.0,18.1305,18.2813,18.0847,18.1174,771800.0
2011-08-12 09:30:00,27.93,28.32,27.46,28.29,108700.0,18.3075,18.5632,17.9995,18.5435,108700.0
2011-08-12 09:35:00,28.29,28.31,27.87,27.98,57500.0,18.5435,18.5566,18.2682,18.3403,57500.0
2011-08-12 09:40:00,27.98,28.0,27.85,27.96,52200.0,18.3403,18.3534,18.2551,18.3272,52200.0
2011-08-12 09:45:00,27.97,28.22,27.97,28.15,50000.0,18.3337,18.4976,18.3337,18.4517,50000.0
2011-08-12 09:50:00,28.13,28.18,28.0,28.01,35600.0,18.4386,18.4714,18.3534,18.36,35600.0
2011-08-12 09:55:00,28.01,28.07,27.57,27.76,92200.0,18.36,18.3993,18.0716,18.1961,92200.0
2011-08-12 10:00:00,27.75,27.78,27.4,27.7,77900.0,18.1895,18.2092,17.9601,18.1568,77900.0
2011-08-12 10:05:00,27.68,27.79,27.55,27.62,54000.0,18.1437,18.2158,18.0584,18.1043,54000.0
2011-08-12 10:10:00,27.65,27.84,27.5,27.83,36500.0,18.124,18.2485,18.0257,18.242,36500.0
2011-08-12 10:15:00,27.86,27.9,27.68,27.71,22000.0,18.2616,18.2879,18.1437,18.1633,22000.0
2011-08-12 10:20:00,27.7,27.71,27.57,27.63,20700.0,18.1568,18.1633,18.0716,18.1109,20700.0
2011-08-12 10:25:00,27.61,27.73,27.61,27.65,12800.0,18.0978,18.1764,18.0978,18.124,12800.0
2011-08-12 10:30:00,27.66,27.71,27.58,27.68,47400.0,18.1305,18.1633,18.0781,18.1437,47400.0
2011-08-12 10:35:00,27.67,27.83,27.64,27.67,55000.0,18.1371,18.242,18.1174,18.1371,55000.0
2011-08-12 10:40:00,27.66,27.66,27.4,27.42,40400.0,18.1305,18.1305,17.9601,17.9732,40400.0
2011-08-12 10:45:00,27.44,27.54,27.39,27.47,54700.0,17.9863,18.0519,17.9536,18.006,54700.0
2011-08-12 10:50:00,27.47,27.55,27.4,27.54,28800.0,18.006,18.0584,17.9601,18.0519,28800.0
2011-08-12 10:55:00,27.56,27.58,27.41,27.57,27800.0,18.065,18.0781,17.9667,18.0716,27800.0
2011-08-12 11:00:00,27.56,27.61,27.4,27.4,17900.0,18.065,18.0978,17.9601,17.9601,17900.0
2011-08-12 11:05:00,27.4,27.59,27.4,27.58,29900.0,17.9601,18.0847,17.9601,18.0781,29900.0
2011-08-12 11:10:00,27.59,27.64,27.52,27.59,25700.0,18.0847,18.1174,18.0388,18.0847,25700.0
2011-08-12 11:15:00,27.58,27.68,27.58,27.64,20300.0,18.0781,18.1437,18.0781,18.1174,20300.0
2011-08-12 11:20:00,27.64,27.64,27.53,27.61,73500.0,18.1174,18.1174,18.0453,18.0978,73500.0
2011-08-12 11:25:00,27.6,27.76,27.6,27.73,31500.0,18.0912,18.1961,18.0912,18.1764,31500.0
2011-08-12 11:30:00,27.73,27.84,27.68,27.79,46400.0,18.1764,18.2485,18.1437,18.2158,46400.0
2011-08-12 11:35:00,27.79,27.87,27.79,27.83,29000.0,18.2158,18.2682,18.2158,18.242,29000.0
2011-08-12 11:40:00,27.84,27.9,27.79,27.9,30100.0,18.2485,18.2879,18.2158,18.2879,30100.0
2011-08-12 11:45:00,27.92,28.03,27.91,27.94,33200.0,18.301,18.3731,18.2944,18.3141,33200.0
2011-08-12 11:50:00,27.92,28.09,27.92,28.07,38000.0,18.301,18.4124,18.301,18.3993,38000.0
2011-08-12 11:55:00,28.08,28.12,27.97,28.08,30400.0,18.4058,18.4321,18.3337,18.4058,30400.0
2011-08-12 12:00:00,28.08,28.14,28.07,28.08,13000.0,18.4058,18.4452,18.3993,18.4058,13000.0
2011-08-12 12:05:00,28.08,28.1,28.01,28.02,16300.0,18.4058,18.419,18.36,18.3665,16300.0
2011-08-12 12:10:00,28.04,28.05,27.96,27.98,19100.0,18.3796,18.3862,18.3272,18.3403,19100.0
2011-08-12 12:15:00,27.97,28.05,27.97,27.99,68200.0,18.3337,18.3862,18.3337,18.3469,68200.0
2011-08-12 12:20:00,27.99,28.06,27.98,27.98,58300.0,18.3469,18.3927,18.3403,18.3403,58300.0
2011-08-12 12:25:00,27.97,27.98,27.89,27.98,17000.0,18.3337,18.3403,18.2813,18.3403,17000.0
2011-08-12 12:30:00,27.96,27.98,27.86,27.93,16700.0,18.3272,18.3403,18.2616,18.3075,16700.0
2011-08-12 12:35:00,27.94,27.94,27.83,27.83,32300.0,18.3141,18.3141,18.242,18.242,32300.0
2011-08-12 12:40:00,27.82,27.88,27.75,27.85,21300.0,18.2354,18.2748,18.1895,18.2551,21300.0
2011-08-12 12:45:00,27.83,27.84,27.7,27.7,11800.0,18.242,18.2485,18.1568,18.1568,11800.0
2011-08-12 12:50:00,27.72,27.82,27.72,27.8,16200.0,18.1699,18.2354,18.1699,18.2223,16200.0
2011-08-12 12:55:00,27.81,27.89,27.81,27.89,19100.0,18.2289,18.2813,18.2289,18.2813,19100.0
2011-08-12 13:00:00,27.9,28.04,27.9,27.99,34100.0,18.2879,18.3796,18.2879,18.3469,34100.0
2011-08-12 13:05:00,28.0,28.01,27.91,27.91,30400.0,18.3534,18.36,18.2944,18.2944,30400.0
2011-08-12 13:10:00,27.91,28.0,27.91,27.93,28900.0,18.2944,18.3534,18.2944,18.3075,28900.0
2011-08-12 13:15:00,27.93,27.97,27.9,27.95,17100.0,18.3075,18.3337,18.2879,18.3206,17100.0
2011-08-12 13:20:00,27.97,27.98,27.89,27.91,44600.0,18.3337,18.3403,18.2813,18.2944,44600.0
2011-08-12 13:25:00,27.9,27.99,27.89,27.99,19300.0,18.2879,18.3469,18.2813,18.3469,19300.0
2011-08-12 13:30:00,27.99,28.0,27.89,27.92,21500.0,18.3469,18.3534,18.2813,18.301,21500.0
2011-08-12 13:35:00,27.91,28.0,27.91,27.98,18900.0,18.2944,18.3534,18.2944,18.3403,18900.0
2011-08-12 13:40:00,27.98,28.06,27.98,28.01,11000.0,18.3403,18.3927,18.3403,18.36,11000.0
2011-08-12 13:45:00,28.0,28.03,27.98,27.99,36900.0,18.3534,18.3731,18.3403,18.3469,36900.0
2011-08-12 13:50:00,28.0,28.02,27.99,28.01,16500.0,18.3534,18.3665,18.3469,18.36,16500.0
2011-08-12 13:55:00,28.02,28.04,27.98,28.03,18500.0,18.3665,18.3796,18.3403,18.3731,18500.0
2011-08-12 14:00:00,28.03,28.09,28.03,28.05,14900.0,18.3731,18.4124,18.3731,18.3862,14900.0
2011-08-12 14:05:00,28.05,28.11,28.04,28.09,17200.0,18.3862,18.4255,18.3796,18.4124,17200.0
2011-08-12 14:10:00,28.09,28.15,28.07,28.15,130600.0,18.4124,18.4517,18.3993,18.4517,130600.0
2011-08-12 14:15:00,28.16,28.2,28.08,28.12,110100.0,18.4583,18.4845,18.4058,18.4321,110100.0
2011-08-12 14:20:00,28.12,28.12,27.98,28.02,86600.0,18.4321,18.4321,18.3403,18.3665,86600.0
2011-08-12 14:25:00,28.02,28.04,27.92,27.93,21000.0,18.3665,18.3796,18.301,18.3075,21000.0
2011-08-12 14:30:00,27.92,27.97,27.89,27.89,54000.0,18.301,18.3337,18.2813,18.2813,54000.0
2011-08-12 14:35:00,27.91,27.91,27.8,27.86,45400.0,18.2944,18.2944,18.2223,18.2616,45400.0
2011-08-12 14:40:00,27.85,27.92,27.82,27.9,32200.0,18.2551,18.301,18.2354,18.2879,32200.0
2011-08-12 14:45:00,27.89,27.95,27.88,27.89,18300.0,18.2813,18.3206,18.2748,18.2813,18300.0
2011-08-12 14:50:00,27.87,27.88,27.82,27.88,24700.0,18.2682,18.2748,18.2354,18.2748,24700.0
2011-08-12 14:55:00,27.89,27.94,27.86,27.86,19500.0,18.2813,18.3141,18.2616,18.2616,19500.0
2011-08-12 15:00:00,27.86,27.98,27.86,27.91,19600.0,18.2616,18.3403,18.2616,18.2944,19600.0
2011-08-12 15:05:00,27.92,27.93,27.84,27.86,37600.0,18.301,18.3075,18.2485,18.2616,37600.0
2011-08-12 15:10:00,27.85,27.93,27.83,27.84,55600.0,18.2551,18.3075,18.242,18.2485,55600.0
2011-08-12 15:15:00,27.83,27.87,27.8,27.81,23900.0,18.242,18.2682,18.2223,18.2289,23900.0
2011-08-12 15:20:00,27.82,27.91,27.8,27.87,44200.0,18.2354,18.2944,18.2223,18.2682,44200.0
2011-08-12 15:25:00,27.86,27.86,27.73,27.75,37000.0,18.2616,18.2616,18.1764,18.1895,37000.0
2011-08-12 15:30:00,27.75,27.77,27.62,27.7,86500.0,18.1895,18.2027,18.1043,18.1568,86500.0
2011-08-12 15:35:00,27.7,27.8,27.7,27.74,62900.0,18.1568,18.2223,18.1568,18.183,62900.0
2011-08-12 15:40:00,27.73,27.8,27.73,27.76,80300.0,18.1764,18.2223,18.1764,18.1961,80300.0
2011-08-12 15:45:00,27.76,27.8,27.67,27.72,99600.0,18.1961,18.2223,18.1371,18.1699,99600.0
2011-08-12 15:50:00,27.73,27.75,27.69,27.72,69200.0,18.1764,18.1895,18.1502,18.1699,69200.0
2011-08-12 15:55:00,27.72,27.81,27.69,27.81,246300.0,18.1699,18.2289,18.1502,18.2289,246300.0
2011-08-15 09:30:00,27.88,28.19,27.74,28.18,57800.0,18.2748,18.478,18.183,18.4714,57800.0
2011-08-15 09:35:00,28.12,28.12,27.85,27.89,36300.0,18.4321,18.4321,18.2551,18.2813,36300.0
2011-08-15 09:40:00,27.88,28.05,27.86,27.94,35800.0,18.2748,18.3862,18.2616,18.3141,35800.0
2011-08-15 09:45:00,27.95,28.03,27.84,28.03,83300.0,18.3206,18.3731,18.2485,18.3731,83300.0
2011-08-15 09:50:00,27.99,28.13,27.99,28.05,56900.0,18.3469,18.4386,18.3469,18.3862,56900.0
2011-08-15 09:55:00,28.06,28.16,28.02,28.13,67500.0,18.3927,18.4583,18.3665,18.4386,67500.0
2011-08-15 10:00:00,28.13,28.2,28.09,28.17,128500.0,18.4386,18.4845,18.4124,18.4648,128500.0
2011-08-15 10:05:00,28.18,28.4,28.14,28.35,101100.0,18.4714,18.6156,18.4452,18.5828,101100.0
2011-08-15 10:10:00,28.35,28.43,28.29,28.36,125600.0,18.5828,18.6353,18.5435,18.5894,125600.0
2011-08-15 10:15:00,28.37,28.44,28.32,28.36,39100.0,18.5959,18.6418,18.5632,18.5894,39100.0
2011-08-15 10:20:00,28.37,28.41,28.25,28.37,41500.0,18.5959,18.6222,18.5173,18.5959,41500.0
2011-08-15 10:25:00,28.38,28.41,28.32,28.39,26900.0,18.6025,18.6222,18.5632,18.609,26900.0
2011-08-15 10:30:00,28.39,28.4,28.33,28.35,27600.0,18.609,18.6156,18.5697,18.5828,27600.0
2011-08-15 10:35:00,28.36,28.46,28.35,28.46,115100.0,18.5894,18.6549,18.5828,18.6549,115100.0
2011-08-15 10:40:00,28.45,28.5,28.43,28.47,54600.0,18.6484,18.6812,18.6353,18.6615,54600.0
2011-08-15 10:45:00,28.46,28.53,28.46,28.5,25400.0,18.6549,18.7008,18.6549,18.6812,25400.0
2011-08-15 10:50:00,28.52,28.69,28.51,28.61,58700.0,18.6943,18.8057,18.6877,18.7533,58700.0
2011-08-15 10:55:00,28.61,28.72,28.58,28.7,62400.0,18.7533,18.8254,18.7336,18.8122,62400.0
2011-08-15 11:00:00,28.7,28.76,28.7,28.74,49300.0,18.8122,18.8516,18.8122,18.8385,49300.0
2011-08-15 11:05:00,28.74,28.75,28.68,28.75,65300.0,18.8385,18.845,18.7991,18.845,65300.0
2011-08-15 11:10:00,28.75,28.8,28.75,28.8,47300.0,18.845,18.8778,18.845,18.8778,47300.0
2011-08-15 11:15:00,28.79,28.87,28.76,28.84,107400.0,18.8712,18.9237,18.8516,18.904,107400.0
2011-08-15 11:20:00,28.84,29.18,28.83,29.15,199300.0,18.904,19.1269,18.8975,19.1072,199300.0
2011-08-15 11:25:00,29.15,29.15,28.93,28.95,80700.0,19.1072,19.1072,18.963,18.9761,80700.0
2011-08-15 11:30:00,28.95,28.99,28.91,28.97,56700.0,18.9761,19.0023,18.9499,18.9892,56700.0
2011-08-15 11:35:00,28.98,29.05,28.95,29.0,43200.0,18.9958,19.0417,18.9761,19.0089,43200.0
2011-08-15 11:40:00,28.99,29.04,28.96,29.02,43300.0,19.0023,19.0351,18.9827,19.022,43300.0
2011-08-15 11:45:00,29.03,29.09,28.99,28.99,27000.0,19.0286,19.0679,19.0023,19.0023,27000.0
2011-08-15 11:50:00,28.99,29.06,28.97,29.05,28300.0,19.0023,19.0482,18.9892,19.0417,28300.0
2011-08-15 11:55:00,29.05,29.07,28.98,29.01,30800.0,19.0417,19.0548,18.9958,19.0154,30800.0
2011-08-15 12:00:00,29.03,29.17,29.03,29.16,110800.0,19.0286,19.1203,19.0286,19.1138,110800.0
2011-08-15 12:05:00,29.16,29.22,29.09,29.14,156300.0,19.1138,19.1531,19.0679,19.1007,156300.0
2011-08-15 12:10:00,29.14,29.19,29.12,29.16,57500.0,19.1007,19.1334,19.0875,19.1138,57500.0
2011-08-15 12:15:00,29.15,29.19,29.1,29.11,27700.0,19.1072,19.1334,19.0744,19.081,27700.0
2011-08-15 12:20:00,29.11,29.13,29.01,29.01,27900.0,19.081,19.0941,19.0154,19.0154,27900.0
2011-08-15 12:25:00,29.02,29.1,29.0,29.08,22100.0,19.022,19.0744,19.0089,19.0613,22100.0
2011-08-15 12:30:00,29.09,29.1,29.03,29.04,14900.0,19.0679,19.0744,19.0286,19.0351,14900.0
2011-08-15 12:35:00,29.03,29.04,29.0,29.02,13200.0,19.0286,19.0351,19.0089,19.022,13200.0
2011-08-15 12:40:00,29.03,29.09,29.03,29.09,21100.0,19.0286,19.0679,19.0286,19.0679,21100.0
2011-08-15 12:45:00,29.08,29.08,29.03,29.05,18900.0,19.0613,19.0613,19.0286,19.0417,18900.0
2011-08-15 12:50:00,29.06,29.11,29.05,29.1,116300.0,19.0482,19.081,19.0417,19.0744,116300.0
2011-08-15 12:55:00,29.1,29.11,29.08,29.1,36800.0,19.0744,19.081,19.0613,19.0744,36800.0
2011-08-15 13:00:00,29.09,29.16,29.09,29.1,72900.0,19.0679,19.1138,19.0679,19.0744,72900.0
2011-08-15 13:05:00,29.1,29.13,29.09,29.13,43600.0,19.0744,19.0941,19.0679,19.0941,43600.0
2011-08-15 13:10:00,29.13,29.15,29.08,29.14,44300.0,19.0941,19.1072,19.0613,19.1007,44300.0
2011-08-15 13:15:00,29.14,29.15,29.1,29.13,21600.0,19.1007,19.1072,19.0744,19.0941,21600.0
2011-08-15 13:20:00,29.13,29.24,29.13,29.23,29700.0,19.0941,19.1662,19.0941,19.1597,29700.0
2011-08-15 13:25:00,29.23,29.29,29.23,29.29,21200.0,19.1597,19.199,19.1597,19.199,21200.0
2011-08-15 13:30:00,29.29,29.33,29.24,29.32,30900.0,19.199,19.2252,19.1662,19.2186,30900.0
2011-08-15 13:35:00,29.32,29.35,29.21,29.22,20900.0,19.2186,19.2383,19.1465,19.1531,20900.0
2011-08-15 13:40:00,29.23,29.24,29.16,29.2,41700.0,19.1597,19.1662,19.1138,19.14,41700.0
2011-08-15 13:45:00,29.2,29.22,29.16,29.17,76900.0,19.14,19.1531,19.1138,19.1203,76900.0
2011-08-15 13:50:00,29.17,29.19,29.15,29.17,34000.0,19.1203,19.1334,19.1072,19.1203,34000.0
2011-08-15 13:55:00,29.16,29.17,29.13,29.15,30600.0,19.1138,19.1203,19.0941,19.1072,30600.0
2011-08-15 14:00:00,29.16,29.2,29.12,29.16,38700.0,19.1138,19.14,19.0875,19.1138,38700.0
2011-08-15 14:05:00,29.16,29.21,29.13,29.16,60900.0,19.1138,19.1465,19.0941,19.1138,60900.0
2011-08-15 14:10:00,29.16,29.16,29.09,29.15,23100.0,19.1138,19.1138,19.0679,19.1072,23100.0
2011-08-15 14:15:00,29.15,29.19,29.14,29.17,31800.0,19.1072,19.1334,19.1007,19.1203,31800.0
2011-08-15 14:20:00,29.19,29.24,29.16,29.18,32400.0,19.1334,19.1662,19.1138,19.1269,32400.0
2011-08-15 14:25:00,29.18,29.26,29.15,29.18,81200.0,19.1269,19.1793,19.1072,19.1269,81200.0
2011-08-15 14:30:00,29.19,29.29,29.18,29.19,88900.0,19.1334,19.199,19.1269,19.1334,88900.0
2011-08-15 14:35:00,29.18,29.21,29.14,29.15,52500.0,19.1269,19.1465,19.1007,19.1072,52500.0
2011-08-15 14:40:00,29.17,29.22,29.16,29.2,76900.0,19.1203,19.1531,19.1138,19.14,76900.0
2011-08-15 14:45:00,29.21,29.33,29.19,29.3,73800.0,19.1465,19.2252,19.1334,19.2055,73800.0
2011-08-15 14:50:00,29.3,29.32,29.27,29.3,54200.0,19.2055,19.2186,19.1859,19.2055,54200.0
2011-08-15 14:55:00,29.29,29.37,29.27,29.32,79300.0,19.199,19.2514,19.1859,19.2186,79300.0
2011-08-15 15:00:00,29.33,29.34,29.27,29.29,56800.0,19.2252,19.2318,19.1859,19.199,56800.0
2011-08-15 15:05:00,29.3,29.38,29.25,29.38,87300.0,19.2055,19.258,19.1728,19.258,87300.0
2011-08-15 15:10:00,29.37,29.37,29.29,29.3,42700.0,19.2514,19.2514,19.199,19.2055,42700.0
2011-08-15 15:15:00,29.3,29.31,29.24,29.26,127100.0,19.2055,19.2121,19.1662,19.1793,127100.0
2011-08-15 15:20:00,29.26,29.37,29.26,29.29,76700.0,19.1793,19.2514,19.1793,19.199,76700.0
2011-08-15 15:25:00,29.28,29.31,29.24,29.25,54600.0,19.1924,19.2121,19.1662,19.1728,54600.0
2011-08-15 15:30:00,29.26,29.29,29.22,29.25,86300.0,19.1793,19.199,19.1531,19.1728,86300.0
2011-08-15 15:35:00,29.25,29.29,29.21,29.23,102100.0,19.1728,19.199,19.1465,19.1597,102100.0
2011-08-15 15:40:00,29.24,29.28,29.22,29.27,112500.0,19.1662,19.1924,19.1531,19.1859,112500.0
2011-08-15 15:45:00,29.28,29.42,29.28,29.39,185400.0,19.1924,19.2842,19.1924,19.2645,185400.0
2011-08-15 15:50:00,29.4,29.47,29.39,29.39,196800.0,19.2711,19.317,19.2645,19.2645,196800.0
2011-08-15 15:55:00,29.39,29.48,29.39,29.44,465200.0,19.2645,19.3235,19.2645,19.2973,465200.0
2011-08-16 09:30:00,28.86,28.86,28.16,28.63,73000.0,18.9171,18.9171,18.4583,18.7664,73000.0
2011-08-16 09:35:00,28.57,28.87,28.57,28.87,31900.0,18.727,18.9237,18.727,18.9237,31900.0
2011-08-16 09:40:00,28.82,28.89,28.67,28.75,24300.0,18.8909,18.9368,18.7926,18.845,24300.0
2011-08-16 09:45:00,28.74,28.81,28.64,28.71,19500.0,18.8385,18.8843,18.7729,18.8188,19500.0
2011-08-16 09:50:00,28.68,28.77,28.6,28.74,45900.0,18.7991,18.8581,18.7467,18.8385,45900.0
2011-08-16 09:55:00,28.72,28.8,28.68,28.71,31600.0,18.8254,18.8778,18.7991,18.8188,31600.0
2011-08-16 10:00:00,28.69,28.8,28.68,28.72,40300.0,18.8057,18.8778,18.7991,18.8254,40300.0
2011-08-16 10:05:00,28.73,28.73,28.62,28.62,26100.0,18.8319,18.8319,18.7598,18.7598,26100.0
2011-08-16 10:10:00,28.62,28.69,28.62,28.65,39000.0,18.7598,18.8057,18.7598,18.7795,39000.0
2011-08-16 10:15:00,28.65,28.73,28.65,28.7,56200.0,18.7795,18.8319,18.7795,18.8122,56200.0
2011-08-16 10:20:00,28.7,28.81,28.7,28.81,49900.0,18.8122,18.8843,18.8122,18.8843,49900.0
2011-08-16 10:25:00,28.81,28.95,28.79,28.95,31200.0,18.8843,18.9761,18.8712,18.9761,31200.0
2011-08-16 10:30:00,28.95,29.28,28.94,29.0,56600.0,18.9761,19.1924,18.9696,19.0089,56600.0
2011-08-16 10:35:00,29.0,29.21,29.0,29.15,221500.0,19.0089,19.1465,19.0089,19.1072,221500.0
2011-08-16 10:40:00,29.16,29.2,29.07,29.13,61900.0,19.1138,19.14,19.0548,19.0941,61900.0
2011-08-16 10:45:00,29.12,29.19,29.07,29.16,132900.0,19.0875,19.1334,19.0548,19.1138,132900.0
2011-08-16 10:50:00,29.17,29.18,29.12,29.13,55000.0,19.1203,19.1269,19.0875,19.0941,55000.0
2011-08-16 10:55:00,29.13,29.2,29.12,29.16,48900.0,19.0941,19.14,19.0875,19.1138,48900.0
2011-08-16 11:00:00,29.15,29.17,29.07,29.15,50700.0,19.1072,19.1203,19.0548,19.1072,50700.0
2011-08-16 11:05:00,29.14,29.19,29.04,29.06,23600.0,19.1007,19.1334,19.0351,19.0482,23600.0
2011-08-16 11:10:00,29.05,29.17,29.05,29.12,119800.0,19.0417,19.1203,19.0417,19.0875,119800.0
2011-08-16 11:15:00,29.13,29.15,29.1,29.13,47400.0,19.0941,19.1072,19.0744,19.0941,47400.0
2011-08-16 11:20:00,29.12,29.16,29.09,29.14,43400.0,19.0875,19.1138,19.0679,19.1007,43400.0
2011-08-16 11:25:00,29.15,29.18,29.12,29.12,22300.0,19.1072,19.1269,19.0875,19.0875,22300.0
2011-08-16 11:30:00,29.12,29.12,29.05,29.06,94100.0,19.0875,19.0875,19.0417,19.0482,94100.0
2011-08-16 11:35:00,29.07,29.14,29.06,29.12,21900.0,19.0548,19.1007,19.0482,19.0875,21900.0
2011-08-16 11:40:00,29.11,29.24,29.08,29.24,13700.0,19.081,19.1662,19.0613,19.1662,13700.0
2011-08-16 11:45:00,29.26,29.26,29.19,29.23,21600.0,19.1793,19.1793,19.1334,19.1597,21600.0
2011-08-16 11:50:00,29.22,29.24,29.13,29.22,21700.0,19.1531,19.1662,19.0941,19.1531,21700.0
2011-08-16 11:55:00,29.22,29.22,29.12,29.13,15200.0,19.1531,19.1531,19.0875,19.0941,15200.0
2011-08-16 12:00:00,29.13,29.16,29.11,29.13,12800.0,19.0941,19.1138,19.081,19.0941,12800.0
2011-08-16 12:05:00,29.13,29.21,29.05,29.2,124100.0,19.0941,19.1465,19.0417,19.14,124100.0
2011-08-16 12:10:00,29.2,29.28,29.05,29.22,360300.0,19.14,19.1924,19.0417,19.1531,360300.0
2011-08-16 12:15:00,29.23,29.26,29.04,29.09,64600.0,19.1597,19.1793,19.0351,19.0679,64600.0
2011-08-16 12:20:00,29.09,29.24,29.07,29.15,46500.0,19.0679,19.1662,19.0548,19.1072,46500.0
2011-08-16 12:25:00,29.13,29.17,29.04,29.09,184700.0,19.0941,19.1203,19.0351,19.0679,184700.0
2011-08-16 12:30:00,29.08,29.14,29.0,29.05,33300.0,19.0613,19.1007,19.0089,19.0417,33300.0
2011-08-16 12:35:00,29.05,29.28,29.05,29.24,49800.0,19.0417,19.1924,19.0417,19.1662,49800.0
2011-08-16 12:40:00,29.22,29.26,29.17,29.2,23200.0,19.1531,19.1793,19.1203,19.14,23200.0
2011-08-16 12:45:00,29.21,29.21,29.0,29.09,61000.0,19.1465,19.1465,19.0089,19.0679,61000.0
2011-08-16 12:50:00,29.1,29.15,29.05,29.11,14300.0,19.0744,19.1072,19.0417,19.081,14300.0
2011-08-16 12:55:00,29.11,29.12,28.99,29.03,29800.0,19.081,19.0875,19.0023,19.0286,29800.0
2011-08-16 13:00:00,29.03,29.03,28.83,28.87,36000.0,19.0286,19.0286,18.8975,18.9237,36000.0
2011-08-16 13:05:00,28.87,28.87,28.72,28.83,36200.0,18.9237,18.9237,18.8254,18.8975,36200.0
2011-08-16 13:10:00,28.83,28.84,28.78,28.8,25500.0,18.8975,18.904,18.8647,18.8778,25500.0
2011-08-16 13:15:00,28.81,28.82,28.74,28.76,16300.0,18.8843,18.8909,18.8385,18.8516,16300.0
2011-08-16 13:20:00,28.76,28.83,28.7,28.83,29000.0,18.8516,18.8975,18.8122,18.8975,29000.0
2011-08-16 13:25:00,28.82,28.83,28.69,28.69,33700.0,18.8909,18.8975,18.8057,18.8057,33700.0
2011-08-16 13:30:00,28.69,28.75,28.64,28.68,34300.0,18.8057,18.845,18.7729,18.7991,34300.0
2011-08-16 13:35:00,28.68,28.71,28.59,28.6,29800.0,18.7991,18.8188,18.7401,18.7467,29800.0
2011-08-16 13:40:00,28.6,28.66,28.59,28.64,37600.0,18.7467,18.786,18.7401,18.7729,37600.0
2011-08-16 13:45:00,28.62,28.73,28.59,28.73,27900.0,18.7598,18.8319,18.7401,18.8319,27900.0
2011-08-16 13:50:00,28.73,28.91,28.73,28.89,53400.0,18.8319,18.9499,18.8319,18.9368,53400.0
2011-08-16 13:55:00,28.9,28.95,28.88,28.9,121400.0,18.9433,18.9761,18.9302,18.9433,121400.0
2011-08-16 14:00:00,28.91,29.04,28.9,29.0,33000.0,18.9499,19.0351,18.9433,19.0089,33000.0
2011-08-16 14:05:00,28.99,29.08,28.98,29.08,46700.0,19.0023,19.0613,18.9958,19.0613,46700.0
2011-08-16 14:10:00,29.08,29.24,29.05,29.21,67900.0,19.0613,19.1662,19.0417,19.1465,67900.0
2011-08-16 14:15:00,29.22,29.28,29.19,29.27,180600.0,19.1531,19.1924,19.1334,19.1859,180600.0
2011-08-16 14:20:00,29.27,29.29,29.14,29.14,36400.0,19.1859,19.199,19.1007,19.1007,36400.0
2011-08-16 14:25:00,29.13,29.14,29.04,29.07,30900.0,19.0941,19.1007,19.0351,19.0548,30900.0
2011-08-16 14:30:00,29.08,29.1,29.0,29.01,15400.0,19.0613,19.0744,19.0089,19.0154,15400.0
2011-08-16 14:35:00,29.01,29.08,28.99,29.08,49600.0,19.0154,19.0613,19.0023,19.0613,49600.0
2011-08-16 14:40:00,29.07,29.07,29.0,29.04,16200.0,19.0548,19.0548,19.0089,19.0351,16200.0
2011-08-16 14:45:00,29.04,29.07,28.99,29.04,20800.0,19.0351,19.0548,19.0023,19.0351,20800.0
2011-08-16 14:50:00,29.04,29.05,28.95,28.97,30200.0,19.0351,19.0417,18.9761,18.9892,30200.0
2011-08-16 14:55:00,28.98,29.05,28.98,29.02,43700.0,18.9958,19.0417,18.9958,19.022,43700.0
2011-08-16 15:00:00,29.01,29.07,29.01,29.03,53500.0,19.0154,19.0548,19.0154,19.0286,53500.0
2011-08-16 15:05:00,29.02,29.12,29.01,29.09,47100.0,19.022,19.0875,19.0154,19.0679,47100.0
2011-08-16 15:10:00,29.1,29.11,29.03,29.03,28600.0,19.0744,19.081,19.0286,19.0286,28600.0
2011-08-16 15:15:00,29.03,29.14,29.01,29.14,28400.0,19.0286,19.1007,19.0154,19.1007,28400.0
2011-08-16 15:20:00,29.14,29.14,29.06,29.12,36000.0,19.1007,19.1007,19.0482,19.0875,36000.0
2011-08-16 15:25:00,29.13,29.29,29.13,29.28,81800.0,19.0941,19.199,19.0941,19.1924,81800.0
2011-08-16 15:30:00,29.27,29.3,29.15,29.16,59300.0,19.1859,19.2055,19.1072,19.1138,59300.0
2011-08-16 15:35:00,29.16,29.19,29.1,29.12,73900.0,19.1138,19.1334,19.0744,19.0875,73900.0
2011-08-16 15:40:00,29.11,29.22,29.07,29.21,83100.0,19.081,19.1531,19.0548,19.1465,83100.0
2011-08-16 15:45:00,29.21,29.26,29.1,29.2,165700.0,19.1465,19.1793,19.0744,19.14,165700.0
2011-08-16 15:50:00,29.19,29.2,29.05,29.11,121400.0,19.1334,19.14,19.0417,19.081,121400.0
2011-08-16 15:55:00,29.1,29.14,29.07,29.12,293700.0,19.0744,19.1007,19.0548,19.0875,293700.0
2011-08-17 09:30:00,29.37,29.38,29.31,29.37,21700.0,19.2514,19.258,19.2121,19.2514,21700.0
2011-08-17 09:35:00,29.38,29.53,29.38,29.45,16100.0,19.258,19.3563,19.258,19.3039,16100.0
2011-08-17 09:40:00,29.41,29.43,29.25,29.33,11000.0,19.2776,19.2907,19.1728,19.2252,11000.0
2011-08-17 09:45:00,29.33,29.6,29.33,29.53,16900.0,19.2252,19.4022,19.2252,19.3563,16900.0
2011-08-17 09:50:00,29.52,29.59,29.48,29.49,16200.0,19.3497,19.3956,19.3235,19.3301,16200.0
2011-08-17 09:55:00,29.51,29.52,29.31,29.36,26800.0,19.3432,19.3497,19.2121,19.2449,26800.0
2011-08-17 10:00:00,29.38,29.48,29.38,29.46,25100.0,19.258,19.3235,19.258,19.3104,25100.0
2011-08-17 10:05:00,29.45,29.54,29.43,29.52,20600.0,19.3039,19.3628,19.2907,19.3497,20600.0
2011-08-17 10:10:00,29.53,29.62,29.49,29.57,41500.0,19.3563,19.4153,19.3301,19.3825,41500.0
2011-08-17 10:15:00,29.58,29.7,29.57,29.7,20300.0,19.3891,19.4677,19.3825,19.4677,20300.0
2011-08-17 10:20:00,29.69,29.77,29.65,29.7,36500.0,19.4612,19.5136,19.435,19.4677,36500.0
2011-08-17 10:25:00,29.7,29.8,29.69,29.8,28400.0,19.4677,19.5333,19.4612,19.5333,28400.0
2011-08-17 10:30:00,29.79,29.79,29.65,29.73,35900.0,19.5267,19.5267,19.435,19.4874,35900.0
2011-08-17 10:35:00,29.74,29.75,29.67,29.73,28300.0,19.4939,19.5005,19.4481,19.4874,28300.0
2011-08-17 10:40:00,29.72,29.81,29.69,29.77,22400.0,19.4808,19.5398,19.4612,19.5136,22400.0
2011-08-17 10:45:00,29.75,29.87,29.72,29.86,51700.0,19.5005,19.5792,19.4808,19.5726,51700.0
2011-08-17 10:50:00,29.85,29.92,29.82,29.88,62500.0,19.566,19.6119,19.5464,19.5857,62500.0
2011-08-17 10:55:00,29.88,29.91,29.83,29.84,57200.0,19.5857,19.6054,19.5529,19.5595,57200.0
2011-08-17 11:00:00,29.84,29.94,29.8,29.94,75900.0,19.5595,19.625,19.5333,19.625,75900.0
2011-08-17 11:05:00,29.94,29.97,29.89,29.9,31700.0,19.625,19.6447,19.5923,19.5988,31700.0
2011-08-17 11:10:00,29.9,29.95,29.85,29.89,28400.0,19.5988,19.6316,19.566,19.5923,28400.0
2011-08-17 11:15:00,29.87,29.91,29.83,29.88,58300.0,19.5792,19.6054,19.5529,19.5857,58300.0
2011-08-17 11:20:00,29.88,29.95,29.85,29.91,25100.0,19.5857,19.6316,19.566,19.6054,25100.0
2011-08-17 11:25:00,29.9,29.9,29.84,29.86,65600.0,19.5988,19.5988,19.5595,19.5726,65600.0
2011-08-17 11:30:00,29.86,29.96,29.69,29.7,60000.0,19.5726,19.6382,19.4612,19.4677,60000.0
2011-08-17 11:35:00,29.7,29.77,29.69,29.74,42400.0,19.4677,19.5136,19.4612,19.4939,42400.0
2011-08-17 11:40:00,29.74,29.78,29.58,29.67,55200.0,19.4939,19.5202,19.3891,19.4481,55200.0
2011-08-17 11:45:00,29.66,29.74,29.63,29.72,33600.0,19.4415,19.4939,19.4218,19.4808,33600.0
2011-08-17 11:50:00,29.71,29.76,29.62,29.62,26500.0,19.4743,19.5071,19.4153,19.4153,26500.0
2011-08-17 11:55:00,29.62,29.62,29.41,29.56,34600.0,19.4153,19.4153,19.2776,19.376,34600.0
2011-08-17 12:00:00,29.56,29.66,29.54,29.57,47000.0,19.376,19.4415,19.3628,19.3825,47000.0
2011-08-17 12:05:00,29.57,29.58,29.38,29.47,31100.0,19.3825,19.3891,19.258,19.317,31100.0
2011-08-17 12:10:00,29.46,29.51,29.39,29.48,23000.0,19.3104,19.3432,19.2645,19.3235,23000.0
2011-08-17 12:15:00,29.48,29.48,29.37,29.38,21400.0,19.3235,19.3235,19.2514,19.258,21400.0
2011-08-17 12:20:00,29.37,29.48,29.36,29.43,28600.0,19.2514,19.3235,19.2449,19.2907,28600.0
2011-08-17 12:25:00,29.44,29.44,29.37,29.42,18900.0,19.2973,19.2973,19.2514,19.2842,18900.0
2011-08-17 12:30:00,29.45,29.52,29.42,29.48,40700.0,19.3039,19.3497,19.2842,19.3235,40700.0
2011-08-17 12:35:00,29.49,29.54,29.44,29.47,11100.0,19.3301,19.3628,19.2973,19.317,11100.0
2011-08-17 12:40:00,29.49,29.5,29.4,29.41,13400.0,19.3301,19.3366,19.2711,19.2776,13400.0
2011-08-17 12:45:00,29.41,29.41,29.34,29.41,20000.0,19.2776,19.2776,19.2318,19.2776,20000.0
2011-08-17 12:50:00,29.42,29.45,29.3,29.31,18700.0,19.2842,19.3039,19.2055,19.2121,18700.0
2011-08-17 12:55:00,29.31,29.33,29.21,29.27,32800.0,19.2121,19.2252,19.1465,19.1859,32800.0
2011-08-17 13:00:00,29.28,29.28,29.08,29.22,67300.0,19.1924,19.1924,19.0613,19.1531,67300.0
2011-08-17 13:05:00,29.22,29.23,29.13,29.23,19100.0,19.1531,19.1597,19.0941,19.1597,19100.0
2011-08-17 13:10:00,29.21,29.26,29.16,29.2,14300.0,19.1465,19.1793,19.1138,19.14,14300.0
2011-08-17 13:15:00,29.2,29.22,29.18,29.21,12400.0,19.14,19.1531,19.1269,19.1465,12400.0
2011-08-17 13:20:00,29.2,29.22,29.11,29.17,30200.0,19.14,19.1531,19.081,19.1203,30200.0
2011-08-17 13:25:00,29.16,29.16,29.03,29.04,23500.0,19.1138,19.1138,19.0286,19.0351,23500.0
2011-08-17 13:30:00,29.04,29.12,29.0,29.04,49700.0,19.0351,19.0875,19.0089,19.0351,49700.0
2011-08-17 13:35:00,29.04,29.08,29.01,29.04,45400.0,19.0351,19.0613,19.0154,19.0351,45400.0
2011-08-17 13:40:00,29.03,29.03,28.96,28.97,61200.0,19.0286,19.0286,18.9827,18.9892,61200.0
2011-08-17 13:45:00,28.97,29.0,28.95,29.0,31000.0,18.9892,19.0089,18.9761,19.0089,31000.0
2011-08-17 13:50:00,29.0,29.01,28.96,29.0,56900.0,19.0089,19.0154,18.9827,19.0089,56900.0
2011-08-17 13:55:00,29.0,29.0,28.94,28.98,41300.0,19.0089,19.0089,18.9696,18.9958,41300.0
2011-08-17 14:00:00,28.98,29.07,28.98,29.02,36500.0,18.9958,19.0548,18.9958,19.022,36500.0
2011-08-17 14:05:00,29.01,29.04,28.98,29.04,16300.0,19.0154,19.0351,18.9958,19.0351,16300.0
2011-08-17 14:10:00,29.05,29.1,29.03,29.04,24800.0,19.0417,19.0744,19.0286,19.0351,24800.0
2011-08-17 14:15:00,29.04,29.08,28.99,29.07,18100.0,19.0351,19.0613,19.0023,19.0548,18100.0
2011-08-17 14:20:00,29.07,29.15,29.05,29.11,112300.0,19.0548,19.1072,19.0417,19.081,112300.0
2011-08-17 14:25:00,29.11,29.11,29.07,29.08,31600.0,19.081,19.081,19.0548,19.0613,31600.0
2011-08-17 14:30:00,29.08,29.16,29.08,29.1,28500.0,19.0613,19.1138,19.0613,19.0744,28500.0
2011-08-17 14:35:00,29.1,29.13,29.06,29.08,47000.0,19.0744,19.0941,19.0482,19.0613,47000.0
2011-08-17 14:40:00,29.06,29.15,29.04,29.12,63100.0,19.0482,19.1072,19.0351,19.0875,63100.0
2011-08-17 14:45:00,29.12,29.15,29.08,29.14,57400.0,19.0875,19.1072,19.0613,19.1007,57400.0
2011-08-17 14:50:00,29.13,29.15,29.09,29.14,26500.0,19.0941,19.1072,19.0679,19.1007,26500.0
2011-08-17 14:55:00,29.15,29.2,29.13,29.2,35400.0,19.1072,19.14,19.0941,19.14,35400.0
2011-08-17 15:00:00,29.21,29.21,29.14,29.14,34500.0,19.1465,19.1465,19.1007,19.1007,34500.0
2011-08-17 15:05:00,29.15,29.22,29.14,29.22,22400.0,19.1072,19.1531,19.1007,19.1531,22400.0
2011-08-17 15:10:00,29.21,29.27,29.14,29.24,60000.0,19.1465,19.1859,19.1007,19.1662,60000.0
2011-08-17 15:15:00,29.24,29.3,29.21,29.29,74800.0,19.1662,19.2055,19.1465,19.199,74800.0
2011-08-17 15:20:00,29.29,29.3,29.23,29.27,65600.0,19.199,19.2055,19.1597,19.1859,65600.0
2011-08-17 15:25:00,29.27,29.3,29.23,29.25,84900.0,19.1859,19.2055,19.1597,19.1728,84900.0
2011-08-17 15:30:00,29.26,29.28,29.18,29.18,38000.0,19.1793,19.1924,19.1269,19.1269,38000.0
2011-08-17 15:35:00,29.17,29.25,29.16,29.22,59400.0,19.1203,19.1728,19.1138,19.1531,59400.0
2011-08-17 15:40:00,29.22,29.26,29.14,29.24,65600.0,19.1531,19.1793,19.1007,19.1662,65600.0
2011-08-17 15:45:00,29.25,29.35,29.25,29.33,130200.0,19.1728,19.2383,19.1728,19.2252,130200.0
2011-08-17 15:50:00,29.34,29.34,29.25,29.27,106900.0,19.2318,19.2318,19.1728,19.1859,106900.0
2011-08-17 15:55:00,29.27,29.34,29.26,29.33,179700.0,19.1859,19.2318,19.1793,19.2252,179700.0
2011-08-18 09:30:00,27.59,28.33,27.43,28.17,135900.0,18.0847,18.5697,17.9798,18.4648,135900.0
2011-08-18 09:35:00,28.17,28.17,27.95,28.16,52500.0,18.4648,18.4648,18.3206,18.4583,52500.0
2011-08-18 09:40:00,28.12,28.32,28.02,28.3,47900.0,18.4321,18.5632,18.3665,18.5501,47900.0
2011-08-18 09:45:00,28.31,28.35,28.16,28.28,40800.0,18.5566,18.5828,18.4583,18.5369,40800.0
2011-08-18 09:50:00,28.26,28.32,28.2,28.28,57100.0,18.5238,18.5632,18.4845,18.5369,57100.0
2011-08-18 09:55:00,28.28,28.29,27.96,28.1,68600.0,18.5369,18.5435,18.3272,18.419,68600.0
2011-08-18 10:00:00,28.07,28.1,27.33,27.69,225700.0,18.3993,18.419,17.9142,18.1502,225700.0
2011-08-18 10:05:00,27.69,27.76,27.28,27.75,143000.0,18.1502,18.1961,17.8815,18.1895,143000.0
2011-08-18 10:10:00,27.74,27.86,27.69,27.8,82600.0,18.183,18.2616,18.1502,18.2223,82600.0
2011-08-18 10:15:00,27.81,27.93,27.79,27.86,58100.0,18.2289,18.3075,18.2158,18.2616,58100.0
2011-08-18 10:20:00,27.87,27.95,27.81,27.95,61300.0,18.2682,18.3206,18.2289,18.3206,61300.0
2011-08-18 10:25:00,27.96,28.0,27.82,27.85,50700.0,18.3272,18.3534,18.2354,18.2551,50700.0
2011-08-18 10:30:00,27.86,27.87,27.71,27.76,133700.0,18.2616,18.2682,18.1633,18.1961,133700.0
2011-08-18 10:35:00,27.76,27.83,27.71,27.81,70200.0,18.1961,18.242,18.1633,18.2289,70200.0
2011-08-18 10:40:00,27.82,27.88,27.73,27.86,202000.0,18.2354,18.2748,18.1764,18.2616,202000.0
2011-08-18 10:45:00,27.86,27.97,27.75,27.97,82700.0,18.2616,18.3337,18.1895,18.3337,82700.0
2011-08-18 10:50:00,27.96,28.07,27.93,28.01,51300.0,18.3272,18.3993,18.3075,18.36,51300.0
2011-08-18 10:55:00,28.01,28.04,27.9,28.01,89300.0,18.36,18.3796,18.2879,18.36,89300.0
2011-08-18 11:00:00,28.03,28.03,27.86,27.87,99000.0,18.3731,18.3731,18.2616,18.2682,99000.0
2011-08-18 11:05:00,27.87,27.92,27.84,27.86,83900.0,18.2682,18.301,18.2485,18.2616,83900.0
2011-08-18 11:10:00,27.86,27.93,27.85,27.91,61700.0,18.2616,18.3075,18.2551,18.2944,61700.0
2011-08-18 11:15:00,27.91,27.99,27.85,27.96,63800.0,18.2944,18.3469,18.2551,18.3272,63800.0
2011-08-18 11:20:00,27.96,28.07,27.94,27.99,52400.0,18.3272,18.3993,18.3141,18.3469,52400.0
2011-08-18 11:25:00,27.98,28.03,27.94,27.98,27100.0,18.3403,18.3731,18.3141,18.3403,27100.0
2011-08-18 11:30:00,27.98,28.13,27.94,28.01,56300.0,18.3403,18.4386,18.3141,18.36,56300.0
2011-08-18 11:35:00,28.01,28.14,28.01,28.05,39100.0,18.36,18.4452,18.36,18.3862,39100.0
2011-08-18 11:40:00,28.04,28.16,28.01,28.14,49000.0,18.3796,18.4583,18.36,18.4452,49000.0
2011-08-18 11:45:00,28.14,28.22,28.13,28.18,75700.0,18.4452,18.4976,18.4386,18.4714,75700.0
2011-08-18 11:50:00,28.18,28.21,28.12,28.15,159100.0,18.4714,18.4911,18.4321,18.4517,159100.0
2011-08-18 11:55:00,28.15,28.17,28.09,28.1,52200.0,18.4517,18.4648,18.4124,18.419,52200.0
2011-08-18 12:00:00,28.1,28.11,28.02,28.04,96000.0,18.419,18.4255,18.3665,18.3796,96000.0
2011-08-18 12:05:00,28.05,28.17,28.04,28.1,106700.0,18.3862,18.4648,18.3796,18.419,106700.0
2011-08-18 12:10:00,28.1,28.17,28.08,28.11,74600.0,18.419,18.4648,18.4058,18.4255,74600.0
2011-08-18 12:15:00,28.11,28.14,28.08,28.1,60100.0,18.4255,18.4452,18.4058,18.419,60100.0
2011-08-18 12:20:00,28.12,28.15,28.0,28.01,36900.0,18.4321,18.4517,18.3534,18.36,36900.0
2011-08-18 12:25:00,28.02,28.05,27.96,28.0,48100.0,18.3665,18.3862,18.3272,18.3534,48100.0
2011-08-18 12:30:00,27.98,28.03,27.92,27.95,60500.0,18.3403,18.3731,18.301,18.3206,60500.0
2011-08-18 12:35:00,27.96,27.96,27.88,27.9,51200.0,18.3272,18.3272,18.2748,18.2879,51200.0
2011-08-18 12:40:00,27.89,27.89,27.81,27.82,36100.0,18.2813,18.2813,18.2289,18.2354,36100.0
2011-08-18 12:45:00,27.81,27.83,27.77,27.8,70200.0,18.2289,18.242,18.2027,18.2223,70200.0
2011-08-18 12:50:00,27.8,27.83,27.77,27.8,40200.0,18.2223,18.242,18.2027,18.2223,40200.0
2011-08-18 12:55:00,27.8,27.8,27.71,27.73,33700.0,18.2223,18.2223,18.1633,18.1764,33700.0
2011-08-18 13:00:00,27.74,27.74,27.7,27.7,18400.0,18.183,18.183,18.1568,18.1568,18400.0
2011-08-18 13:05:00,27.69,27.73,27.57,27.58,66700.0,18.1502,18.1764,18.0716,18.0781,66700.0
2011-08-18 13:10:00,27.58,27.59,27.39,27.39,48100.0,18.0781,18.0847,17.9536,17.9536,48100.0
2011-08-18 13:15:00,27.4,27.41,27.35,27.4,50900.0,17.9601,17.9667,17.9273,17.9601,50900.0
2011-08-18 13:20:00,27.41,27.53,27.4,27.52,78800.0,17.9667,18.0453,17.9601,18.0388,78800.0
2011-08-18 13:25:00,27.52,27.61,27.51,27.59,61600.0,18.0388,18.0978,18.0322,18.0847,61600.0
2011-08-18 13:30:00,27.58,27.64,27.48,27.54,76700.0,18.0781,18.1174,18.0126,18.0519,76700.0
2011-08-18 13:35:00,27.53,27.57,27.45,27.5,97900.0,18.0453,18.0716,17.9929,18.0257,97900.0
2011-08-18 13:40:00,27.5,27.63,27.49,27.6,37300.0,18.0257,18.1109,18.0191,18.0912,37300.0
2011-08-18 13:45:00,27.59,27.66,27.58,27.66,38200.0,18.0847,18.1305,18.0781,18.1305,38200.0
2011-08-18 13:50:00,27.66,27.72,27.63,27.64,34000.0,18.1305,18.1699,18.1109,18.1174,34000.0
2011-08-18 13:55:00,27.64,27.64,27.54,27.64,65400.0,18.1174,18.1174,18.0519,18.1174,65400.0
2011-08-18 14:00:00,27.64,27.84,27.6,27.75,83600.0,18.1174,18.2485,18.0912,18.1895,83600.0
2011-08-18 14:05:00,27.75,27.78,27.71,27.76,38600.0,18.1895,18.2092,18.1633,18.1961,38600.0
2011-08-18 14:10:00,27.77,27.82,27.66,27.76,47100.0,18.2027,18.2354,18.1305,18.1961,47100.0
2011-08-18 14:15:00,27.76,27.93,27.75,27.91,99800.0,18.1961,18.3075,18.1895,18.2944,99800.0
2011-08-18 14:20:00,27.89,28.0,27.85,28.0,53200.0,18.2813,18.3534,18.2551,18.3534,53200.0
2011-08-18 14:25:00,27.99,28.0,27.88,27.89,28300.0,18.3469,18.3534,18.2748,18.2813,28300.0
2011-08-18 14:30:00,27.88,27.92,27.85,27.86,67600.0,18.2748,18.301,18.2551,18.2616,67600.0
2011-08-18 14:35:00,27.87,27.95,27.78,27.8,91900.0,18.2682,18.3206,18.2092,18.2223,91900.0
2011-08-18 14:40:00,27.79,27.8,27.66,27.69,33600.0,18.2158,18.2223,18.1305,18.1502,33600.0
2011-08-18 14:45:00,27.69,27.74,27.64,27.65,106900.0,18.1502,18.183,18.1174,18.124,106900.0
2011-08-18 14:50:00,27.65,27.68,27.55,27.65,71400.0,18.124,18.1437,18.0584,18.124,71400.0
2011-08-18 14:55:00,27.66,27.7,27.57,27.57,60600.0,18.1305,18.1568,18.0716,18.0716,60600.0
2011-08-18 15:00:00,27.57,27.59,27.44,27.44,57900.0,18.0716,18.0847,17.9863,17.9863,57900.0
2011-08-18 15:05:00,27.44,27.57,27.44,27.48,45400.0,17.9863,18.0716,17.9863,18.0126,45400.0
2011-08-18 15:10:00,27.48,27.58,27.48,27.55,69500.0,18.0126,18.0781,18.0126,18.0584,69500.0
2011-08-18 15:15:00,27.55,27.55,27.48,27.48,50000.0,18.0584,18.0584,18.0126,18.0126,50000.0
2011-08-18 15:20:00,27.48,27.57,27.45,27.55,89600.0,18.0126,18.0716,17.9929,18.0584,89600.0
2011-08-18 15:25:00,27.54,27.69,27.54,27.62,57200.0,18.0519,18.1502,18.0519,18.1043,57200.0
2011-08-18 15:30:00,27.63,27.69,27.54,27.6,53800.0,18.1109,18.1502,18.0519,18.0912,53800.0
2011-08-18 15:35:00,27.61,27.63,27.5,27.53,103600.0,18.0978,18.1109,18.0257,18.0453,103600.0
2011-08-18 15:40:00,27.54,27.55,27.39,27.4,137500.0,18.0519,18.0584,17.9536,17.9601,137500.0
2011-08-18 15:45:00,27.39,27.56,27.36,27.52,187800.0,17.9536,18.065,17.9339,18.0388,187800.0
2011-08-18 15:50:00,27.52,27.87,27.5,27.81,191300.0,18.0388,18.2682,18.0257,18.2289,191300.0
2011-08-18 15:55:00,27.8,27.81,27.62,27.66,487600.0,18.2223,18.2289,18.1043,18.1305,487600.0
2011-08-19 09:30:00,27.24,27.46,26.99,27.46,422000.0,17.8552,17.9995,17.6914,17.9995,422000.0
2011-08-19 09:35:00,27.48,27.73,27.46,27.7,42300.0,18.0126,18.1764,17.9995,18.1568,42300.0
2011-08-19 09:40:00,27.7,27.86,27.7,27.74,41000.0,18.1568,18.2616,18.1568,18.183,41000.0
2011-08-19 09:45:00,27.74,27.75,27.59,27.59,97500.0,18.183,18.1895,18.0847,18.0847,97500.0
2011-08-19 09:50:00,27.59,27.81,27.49,27.74,70400.0,18.0847,18.2289,18.0191,18.183,70400.0
2011-08-19 09:55:00,27.74,27.76,27.67,27.72,44900.0,18.183,18.1961,18.1371,18.1699,44900.0
2011-08-19 10:00:00,27.72,27.98,27.71,27.89,126400.0,18.1699,18.3403,18.1633,18.2813,126400.0
2011-08-19 10:05:00,27.89,27.96,27.81,27.93,27900.0,18.2813,18.3272,18.2289,18.3075,27900.0
2011-08-19 10:10:00,27.92,27.98,27.87,27.9,21200.0,18.301,18.3403,18.2682,18.2879,21200.0
2011-08-19 10:15:00,27.9,28.05,27.87,27.92,45700.0,18.2879,18.3862,18.2682,18.301,45700.0
2011-08-19 10:20:00,27.94,27.94,27.81,27.82,41900.0,18.3141,18.3141,18.2289,18.2354,41900.0
2011-08-19 10:25:00,27.82,27.95,27.76,27.94,126600.0,18.2354,18.3206,18.1961,18.3141,126600.0
2011-08-19 10:30:00,27.96,27.96,27.82,27.86,46900.0,18.3272,18.3272,18.2354,18.2616,46900.0
2011-08-19 10:35:00,27.85,27.89,27.72,27.75,33600.0,18.2551,18.2813,18.1699,18.1895,33600.0
2011-08-19 10:40:00,27.76,27.93,27.76,27.85,50100.0,18.1961,18.3075,18.1961,18.2551,50100.0
2011-08-19 10:45:00,27.84,27.85,27.73,27.79,31500.0,18.2485,18.2551,18.1764,18.2158,31500.0
2011-08-19 10:50:00,27.79,27.82,27.69,27.77,20700.0,18.2158,18.2354,18.1502,18.2027,20700.0
2011-08-19 10:55:00,27.77,27.78,27.61,27.61,49400.0,18.2027,18.2092,18.0978,18.0978,49400.0
2011-08-19 11:00:00,27.6,27.63,27.54,27.56,64000.0,18.0912,18.1109,18.0519,18.065,64000.0
2011-08-19 11:05:00,27.54,27.55,27.41,27.5,79400.0,18.0519,18.0584,17.9667,18.0257,79400.0
2011-08-19 11:10:00,27.48,27.51,27.37,27.4,82800.0,18.0126,18.0322,17.9405,17.9601,82800.0
2011-08-19 11:15:00,27.39,27.47,27.37,27.39,64000.0,17.9536,18.006,17.9405,17.9536,64000.0
2011-08-19 11:20:00,27.39,27.52,27.38,27.5,47800.0,17.9536,18.0388,17.947,18.0257,47800.0
2011-08-19 11:25:00,27.49,27.54,27.47,27.52,37000.0,18.0191,18.0519,18.006,18.0388,37000.0
2011-08-19 11:30:00,27.54,27.62,27.51,27.53,40600.0,18.0519,18.1043,18.0322,18.0453,40600.0
2011-08-19 11:35:00,27.52,27.52,27.4,27.48,64000.0,18.0388,18.0388,17.9601,18.0126,64000.0
2011-08-19 11:40:00,27.48,27.63,27.48,27.61,24100.0,18.0126,18.1109,18.0126,18.0978,24100.0
2011-08-19 11:45:00,27.62,27.62,27.51,27.56,49400.0,18.1043,18.1043,18.0322,18.065,49400.0
2011-08-19 11:50:00,27.55,27.7,27.55,27.65,24400.0,18.0584,18.1568,18.0584,18.124,24400.0
2011-08-19 11:55:00,27.65,27.7,27.58,27.7,47500.0,18.124,18.1568,18.0781,18.1568,47500.0
2011-08-19 12:00:00,27.7,27.72,27.56,27.58,12800.0,18.1568,18.1699,18.065,18.0781,12800.0
2011-08-19 12:05:00,27.56,27.66,27.55,27.57,17400.0,18.065,18.1305,18.0584,18.0716,17400.0
2011-08-19 12:10:00,27.57,27.58,27.52,27.58,23400.0,18.0716,18.0781,18.0388,18.0781,23400.0
2011-08-19 12:15:00,27.58,27.58,27.45,27.47,31600.0,18.0781,18.0781,17.9929,18.006,31600.0
2011-08-19 12:20:00,27.48,27.48,27.34,27.37,29400.0,18.0126,18.0126,17.9208,17.9405,29400.0
2011-08-19 12:25:00,27.38,27.42,27.36,27.42,9500.0,17.947,17.9732,17.9339,17.9732,9500.0
2011-08-19 12:30:00,27.43,27.45,27.39,27.41,30700.0,17.9798,17.9929,17.9536,17.9667,30700.0
2011-08-19 12:35:00,27.41,27.46,27.36,27.38,32500.0,17.9667,17.9995,17.9339,17.947,32500.0
2011-08-19 12:40:00,27.37,27.44,27.36,27.43,18500.0,17.9405,17.9863,17.9339,17.9798,18500.0
2011-08-19 12:45:00,27.43,27.49,27.43,27.48,15800.0,17.9798,18.0191,17.9798,18.0126,15800.0
2011-08-19 12:50:00,27.49,27.5,27.42,27.48,32200.0,18.0191,18.0257,17.9732,18.0126,32200.0
2011-08-19 12:55:00,27.48,27.49,27.44,27.48,45900.0,18.0126,18.0191,17.9863,18.0126,45900.0
2011-08-19 13:00:00,27.48,27.49,27.39,27.4,14400.0,18.0126,18.0191,17.9536,17.9601,14400.0
2011-08-19 13:05:00,27.4,27.46,27.38,27.45,21500.0,17.9601,17.9995,17.947,17.9929,21500.0
2011-08-19 13:10:00,27.45,27.49,27.41,27.46,66900.0,17.9929,18.0191,17.9667,17.9995,66900.0
2011-08-19 13:15:00,27.46,27.51,27.43,27.49,27800.0,17.9995,18.0322,17.9798,18.0191,27800.0
2011-08-19 13:20:00,27.48,27.48,27.45,27.47,7300.0,18.0126,18.0126,17.9929,18.006,7300.0
2011-08-19 13:25:00,27.45,27.46,27.41,27.42,182900.0,17.9929,17.9995,17.9667,17.9732,182900.0
2011-08-19 13:30:00,27.42,27.44,27.3,27.32,32700.0,17.9732,17.9863,17.8946,17.9077,32700.0
2011-08-19 13:35:00,27.32,27.34,27.27,27.29,46100.0,17.9077,17.9208,17.8749,17.888,46100.0
2011-08-19 13:40:00,27.29,27.32,27.21,27.22,54500.0,17.888,17.9077,17.8356,17.8421,54500.0
2011-08-19 13:45:00,27.21,27.26,27.2,27.26,49900.0,17.8356,17.8684,17.829,17.8684,49900.0
2011-08-19 13:50:00,27.25,27.28,27.24,27.24,31600.0,17.8618,17.8815,17.8552,17.8552,31600.0
2011-08-19 13:55:00,27.25,27.27,27.19,27.21,60800.0,17.8618,17.8749,17.8225,17.8356,60800.0
2011-08-19 14:00:00,27.21,27.27,27.18,27.18,20500.0,17.8356,17.8749,17.8159,17.8159,20500.0
2011-08-19 14:05:00,27.19,27.22,27.07,27.16,52100.0,17.8225,17.8421,17.7438,17.8028,52100.0
2011-08-19 14:10:00,27.16,27.23,27.1,27.23,28900.0,17.8028,17.8487,17.7635,17.8487,28900.0
2011-08-19 14:15:00,27.23,27.23,27.12,27.12,60700.0,17.8487,17.8487,17.7766,17.7766,60700.0
2011-08-19 14:20:00,27.12,27.12,26.95,26.95,56900.0,17.7766,17.7766,17.6652,17.6652,56900.0
2011-08-19 14:25:00,26.96,26.97,26.9,26.95,92000.0,17.6717,17.6783,17.6324,17.6652,92000.0
2011-08-19 14:30:00,26.95,27.0,26.91,26.92,60800.0,17.6652,17.6979,17.6389,17.6455,60800.0
2011-08-19 14:35:00,26.93,27.03,26.91,27.03,22200.0,17.652,17.7176,17.6389,17.7176,22200.0
2011-08-19 14:40:00,27.03,27.12,26.98,27.12,21800.0,17.7176,17.7766,17.6848,17.7766,21800.0
2011-08-19 14:45:00,27.12,27.12,26.98,26.98,44500.0,17.7766,17.7766,17.6848,17.6848,44500.0
2011-08-19 14:50:00,26.98,27.01,26.85,26.97,38600.0,17.6848,17.7045,17.5996,17.6783,38600.0
2011-08-19 14:55:00,26.96,27.01,26.95,26.95,31100.0,17.6717,17.7045,17.6652,17.6652,31100.0
2011-08-19 15:00:00,26.95,26.96,26.82,26.86,83800.0,17.6652,17.6717,17.5799,17.6062,83800.0
2011-08-19 15:05:00,26.85,26.89,26.71,26.75,76000.0,17.5996,17.6258,17.5078,17.5341,76000.0
2011-08-19 15:10:00,26.76,26.78,26.69,26.71,57400.0,17.5406,17.5537,17.4947,17.5078,57400.0
2011-08-19 15:15:00,26.71,26.76,26.64,26.75,67300.0,17.5078,17.5406,17.462,17.5341,67300.0
2011-08-19 15:20:00,26.74,26.94,26.74,26.84,68500.0,17.5275,17.6586,17.5275,17.5931,68500.0
2011-08-19 15:25:00,26.85,26.91,26.8,26.86,52600.0,17.5996,17.6389,17.5668,17.6062,52600.0
2011-08-19 15:30:00,26.87,26.88,26.76,26.79,50800.0,17.6127,17.6193,17.5406,17.5603,50800.0
2011-08-19 15:35:00,26.79,26.91,26.76,26.88,60300.0,17.5603,17.6389,17.5406,17.6193,60300.0
2011-08-19 15:40:00,26.88,26.91,26.78,26.87,91400.0,17.6193,17.6389,17.5537,17.6127,91400.0
2011-08-19 15:45:00,26.86,26.91,26.82,26.89,77500.0,17.6062,17.6389,17.5799,17.6258,77500.0
2011-08-19 15:50:00,26.89,26.9,26.73,26.74,166200.0,17.6258,17.6324,17.521,17.5275,166200.0
2011-08-19 15:55:00,26.75,26.75,26.53,26.61,381900.0,17.5341,17.5341,17.3899,17.4423,381900.0
2011-08-22 09:30:00,27.46,27.5,27.07,27.23,55100.0,17.9995,18.0257,17.7438,17.8487,55100.0
2011-08-22 09:35:00,27.21,27.28,27.02,27.05,28200.0,17.8356,17.8815,17.711,17.7307,28200.0
2011-08-22 09:40:00,27.09,27.16,26.98,27.1,38900.0,17.7569,17.8028,17.6848,17.7635,38900.0
2011-08-22 09:45:00,27.09,27.14,26.92,27.1,26300.0,17.7569,17.7897,17.6455,17.7635,26300.0
2011-08-22 09:50:00,27.12,27.13,26.98,26.98,45600.0,17.7766,17.7831,17.6848,17.6848,45600.0
2011-08-22 09:55:00,26.97,27.11,26.96,26.99,21400.0,17.6783,17.77,17.6717,17.6914,21400.0
2011-08-22 10:00:00,27.0,27.12,26.99,27.03,38100.0,17.6979,17.7766,17.6914,17.7176,38100.0
2011-08-22 10:05:00,27.03,27.05,26.94,26.98,38300.0,17.7176,17.7307,17.6586,17.6848,38300.0
2011-08-22 10:10:00,26.99,27.04,26.91,27.02,49200.0,17.6914,17.7242,17.6389,17.711,49200.0
2011-08-22 10:15:00,27.01,27.15,26.94,27.14,212800.0,17.7045,17.7963,17.6586,17.7897,212800.0
2011-08-22 10:20:00,27.13,27.15,27.04,27.08,30900.0,17.7831,17.7963,17.7242,17.7504,30900.0
2011-08-22 10:25:00,27.09,27.15,27.0,27.04,49600.0,17.7569,17.7963,17.6979,17.7242,49600.0
2011-08-22 10:30:00,27.03,27.08,26.94,26.95,43700.0,17.7176,17.7504,17.6586,17.6652,43700.0
2011-08-22 10:35:00,26.95,26.96,26.81,26.83,31200.0,17.6652,17.6717,17.5734,17.5865,31200.0
2011-08-22 10:40:00,26.82,26.93,26.82,26.84,25300.0,17.5799,17.652,17.5799,17.5931,25300.0
2011-08-22 10:45:00,26.84,26.94,26.83,26.93,30100.0,17.5931,17.6586,17.5865,17.652,30100.0
2011-08-22 10:50:00,26.95,27.01,26.69,26.72,45300.0,17.6652,17.7045,17.4947,17.5144,45300.0
2011-08-22 10:55:00,26.71,26.76,26.52,26.53,59600.0,17.5078,17.5406,17.3833,17.3899,59600.0
2011-08-22 11:00:00,26.52,26.67,26.5,26.65,36600.0,17.3833,17.4816,17.3702,17.4685,36600.0
2011-08-22 11:05:00,26.64,26.64,26.58,26.62,36400.0,17.462,17.462,17.4226,17.4489,36400.0
2011-08-22 11:10:00,26.62,26.64,26.54,26.56,17200.0,17.4489,17.462,17.3964,17.4095,17200.0
2011-08-22 11:15:00,26.56,26.61,26.41,26.45,29900.0,17.4095,17.4423,17.3112,17.3374,29900.0
2011-08-22 11:20:00,26.44,26.53,26.37,26.47,33000.0,17.3309,17.3899,17.285,17.3505,33000.0
2011-08-22 11:25:00,26.49,26.63,26.49,26.63,47500.0,17.3636,17.4554,17.3636,17.4554,47500.0
2011-08-22 11:30:00,26.64,26.66,26.53,26.55,51500.0,17.462,17.4751,17.3899,17.403,51500.0
2011-08-22 11:35:00,26.54,26.56,26.43,26.48,26800.0,17.3964,17.4095,17.3243,17.3571,26800.0
2011-08-22 11:40:00,26.48,26.49,26.34,26.34,33700.0,17.3571,17.3636,17.2653,17.2653,33700.0
2011-08-22 11:45:00,26.33,26.36,26.24,26.25,49700.0,17.2588,17.2784,17.1998,17.2063,49700.0
2011-08-22 11:50:00,26.24,26.25,26.07,26.07,43000.0,17.1998,17.2063,17.0883,17.0883,43000.0
2011-08-22 11:55:00,26.06,26.06,26.0,26.01,72400.0,17.0818,17.0818,17.0425,17.049,72400.0
2011-08-22 12:00:00,26.01,26.08,26.01,26.05,30400.0,17.049,17.0949,17.049,17.0752,30400.0
2011-08-22 12:05:00,26.04,26.23,26.02,26.23,15200.0,17.0687,17.1932,17.0556,17.1932,15200.0
2011-08-22 12:10:00,26.24,26.35,26.2,26.31,19200.0,17.1998,17.2719,17.1735,17.2457,19200.0
2011-08-22 12:15:00,26.31,26.31,26.21,26.3,25200.0,17.2457,17.2457,17.1801,17.2391,25200.0
2011-08-22 12:20:00,26.32,26.4,26.22,26.22,31700.0,17.2522,17.3046,17.1867,17.1867,31700.0
2011-08-22 12:25:00,26.21,26.36,26.2,26.27,30200.0,17.1801,17.2784,17.1735,17.2194,30200.0
2011-08-22 12:30:00,26.26,26.34,26.19,26.2,41600.0,17.2129,17.2653,17.167,17.1735,41600.0
2011-08-22 12:35:00,26.2,26.27,26.19,26.25,25100.0,17.1735,17.2194,17.167,17.2063,25100.0
2011-08-22 12:40:00,26.25,26.27,26.14,26.21,49600.0,17.2063,17.2194,17.1342,17.1801,49600.0
2011-08-22 12:45:00,26.21,26.33,26.17,26.32,53100.0,17.1801,17.2588,17.1539,17.2522,53100.0
2011-08-22 12:50:00,26.32,26.42,26.29,26.42,37300.0,17.2522,17.3178,17.2325,17.3178,37300.0
2011-08-22 12:55:00,26.43,26.52,26.41,26.52,28700.0,17.3243,17.3833,17.3112,17.3833,28700.0
2011-08-22 13:00:00,26.51,26.52,26.44,26.52,44600.0,17.3767,17.3833,17.3309,17.3833,44600.0
2011-08-22 13:05:00,26.52,26.52,26.47,26.5,59900.0,17.3833,17.3833,17.3505,17.3702,59900.0
2011-08-22 13:10:00,26.48,26.5,26.39,26.39,20000.0,17.3571,17.3702,17.2981,17.2981,20000.0
2011-08-22 13:15:00,26.38,26.44,26.35,26.4,50600.0,17.2915,17.3309,17.2719,17.3046,50600.0
2011-08-22 13:20:00,26.41,26.43,26.37,26.37,27600.0,17.3112,17.3243,17.285,17.285,27600.0
2011-08-22 13:25:00,26.37,26.41,26.32,26.32,27200.0,17.285,17.3112,17.2522,17.2522,27200.0
2011-08-22 13:30:00,26.33,26.41,26.28,26.32,38200.0,17.2588,17.3112,17.226,17.2522,38200.0
2011-08-22 13:35:00,26.31,26.36,26.25,26.36,27700.0,17.2457,17.2784,17.2063,17.2784,27700.0
2011-08-22 13:40:00,26.35,26.38,26.31,26.37,32500.0,17.2719,17.2915,17.2457,17.285,32500.0
2011-08-22 13:45:00,26.36,26.36,26.3,26.35,24000.0,17.2784,17.2784,17.2391,17.2719,24000.0
2011-08-22 13:50:00,26.35,26.38,26.26,26.3,14100.0,17.2719,17.2915,17.2129,17.2391,14100.0
2011-08-22 13:55:00,26.29,26.36,26.28,26.34,45900.0,17.2325,17.2784,17.226,17.2653,45900.0
2011-08-22 14:00:00,26.35,26.45,26.31,26.35,40700.0,17.2719,17.3374,17.2457,17.2719,40700.0
2011-08-22 14:05:00,26.34,26.48,26.34,26.43,40900.0,17.2653,17.3571,17.2653,17.3243,40900.0
2011-08-22 14:10:00,26.43,26.49,26.43,26.46,71700.0,17.3243,17.3636,17.3243,17.344,71700.0
2011-08-22 14:15:00,26.46,26.52,26.35,26.38,63700.0,17.344,17.3833,17.2719,17.2915,63700.0
2011-08-22 14:20:00,26.39,26.48,26.38,26.42,36000.0,17.2981,17.3571,17.2915,17.3178,36000.0
2011-08-22 14:25:00,26.42,26.47,26.36,26.42,17300.0,17.3178,17.3505,17.2784,17.3178,17300.0
2011-08-22 14:30:00,26.41,26.42,26.33,26.39,18000.0,17.3112,17.3178,17.2588,17.2981,18000.0
2011-08-22 14:35:00,26.39,26.43,26.34,26.37,25000.0,17.2981,17.3243,17.2653,17.285,25000.0
2011-08-22 14:40:00,26.37,26.43,26.28,26.29,58800.0,17.285,17.3243,17.226,17.2325,58800.0
2011-08-22 14:45:00,26.28,26.31,26.25,26.3,46100.0,17.226,17.2457,17.2063,17.2391,46100.0
2011-08-22 14:50:00,26.3,26.31,26.2,26.21,53300.0,17.2391,17.2457,17.1735,17.1801,53300.0
2011-08-22 14:55:00,26.2,26.28,26.17,26.22,25800.0,17.1735,17.226,17.1539,17.1867,25800.0
2011-08-22 15:00:00,26.22,26.24,26.16,26.21,36000.0,17.1867,17.1998,17.1473,17.1801,36000.0
2011-08-22 15:05:00,26.21,26.29,26.17,26.22,42600.0,17.1801,17.2325,17.1539,17.1867,42600.0
2011-08-22 15:10:00,26.22,26.31,26.19,26.26,64600.0,17.1867,17.2457,17.167,17.2129,64600.0
2011-08-22 15:15:00,26.26,26.3,26.23,26.29,32500.0,17.2129,17.2391,17.1932,17.2325,32500.0
2011-08-22 15:20:00,26.29,26.32,26.26,26.31,35600.0,17.2325,17.2522,17.2129,17.2457,35600.0
2011-08-22 15:25:00,26.32,26.33,26.23,26.23,53300.0,17.2522,17.2588,17.1932,17.1932,53300.0
2011-08-22 15:30:00,26.23,26.27,26.2,26.2,58600.0,17.1932,17.2194,17.1735,17.1735,58600.0
2011-08-22 15:35:00,26.21,26.26,26.2,26.22,50200.0,17.1801,17.2129,17.1735,17.1867,50200.0
2011-08-22 15:40:00,26.21,26.32,26.19,26.31,56600.0,17.1801,17.2522,17.167,17.2457,56600.0
2011-08-22 15:45:00,26.32,26.38,26.23,26.24,105600.0,17.2522,17.2915,17.1932,17.1998,105600.0
2011-08-22 15:50:00,26.22,26.24,26.09,26.12,132900.0,17.1867,17.1998,17.1014,17.1211,132900.0
2011-08-22 15:55:00,26.12,26.19,26.11,26.19,176900.0,17.1211,17.167,17.1146,17.167,176900.0
2011-08-23 09:30:00,26.22,26.4,26.01,26.09,43500.0,17.1867,17.3046,17.049,17.1014,43500.0
2011-08-23 09:35:00,26.13,26.21,26.03,26.06,20200.0,17.1277,17.1801,17.0621,17.0818,20200.0
2011-08-23 09:40:00,26.05,26.23,26.01,26.08,29200.0,17.0752,17.1932,17.049,17.0949,29200.0
2011-08-23 09:45:00,26.07,26.23,26.07,26.2,48100.0,17.0883,17.1932,17.0883,17.1735,48100.0
2011-08-23 09:50:00,26.22,26.27,26.11,26.12,22200.0,17.1867,17.2194,17.1146,17.1211,22200.0
2011-08-23 09:55:00,26.12,26.26,26.07,26.07,38100.0,17.1211,17.2129,17.0883,17.0883,38100.0
2011-08-23 10:00:00,26.06,26.28,25.96,26.14,117100.0,17.0818,17.226,17.0162,17.1342,117100.0
2011-08-23 10:05:00,26.13,26.23,26.12,26.2,104300.0,17.1277,17.1932,17.1211,17.1735,104300.0
2011-08-23 10:10:00,26.22,26.27,26.15,26.15,73200.0,17.1867,17.2194,17.1408,17.1408,73200.0
2011-08-23 10:15:00,26.15,26.16,26.02,26.03,53000.0,17.1408,17.1473,17.0556,17.0621,53000.0
2011-08-23 10:20:00,26.03,26.05,25.98,25.98,77700.0,17.0621,17.0752,17.0293,17.0293,77700.0
2011-08-23 10:25:00,25.99,26.17,25.99,26.14,52000.0,17.0359,17.1539,17.0359,17.1342,52000.0
2011-08-23 10:30:00,26.13,26.16,26.05,26.07,77600.0,17.1277,17.1473,17.0752,17.0883,77600.0
2011-08-23 10:35:00,26.07,26.17,26.04,26.13,42300.0,17.0883,17.1539,17.0687,17.1277,42300.0
2011-08-23 10:40:00,26.13,26.19,26.08,26.09,104000.0,17.1277,17.167,17.0949,17.1014,104000.0
2011-08-23 10:45:00,26.09,26.16,26.09,26.16,42700.0,17.1014,17.1473,17.1014,17.1473,42700.0
2011-08-23 10:50:00,26.17,26.19,26.04,26.1,59800.0,17.1539,17.167,17.0687,17.108,59800.0
2011-08-23 10:55:00,26.1,26.18,26.03,26.05,91200.0,17.108,17.1604,17.0621,17.0752,91200.0
2011-08-23 11:00:00,26.04,26.06,26.0,26.01,57800.0,17.0687,17.0818,17.0425,17.049,57800.0
2011-08-23 11:05:00,26.01,26.04,25.99,26.01,124800.0,17.049,17.0687,17.0359,17.049,124800.0
2011-08-23 11:10:00,26.01,26.02,25.93,26.01,56900.0,17.049,17.0556,16.9966,17.049,56900.0
2011-08-23 11:15:00,26.02,26.05,25.93,26.0,39600.0,17.0556,17.0752,16.9966,17.0425,39600.0
2011-08-23 11:20:00,26.0,26.0,25.87,25.89,52700.0,17.0425,17.0425,16.9572,16.9704,52700.0
2011-08-23 11:25:00,25.89,25.9,25.84,25.88,55700.0,16.9704,16.9769,16.9376,16.9638,55700.0
2011-08-23 11:30:00,25.88,25.9,25.84,25.86,57600.0,16.9638,16.9769,16.9376,16.9507,57600.0
2011-08-23 11:35:00,25.85,25.94,25.83,25.93,86300.0,16.9441,17.0031,16.931,16.9966,86300.0
2011-08-23 11:40:00,25.93,25.93,25.82,25.9,71500.0,16.9966,16.9966,16.9245,16.9769,71500.0
2011-08-23 11:45:00,25.9,26.03,25.89,26.01,73600.0,16.9769,17.0621,16.9704,17.049,73600.0
2011-08-23 11:50:00,26.01,26.17,26.01,26.13,62700.0,17.049,17.1539,17.049,17.1277,62700.0
2011-08-23 11:55:00,26.13,26.18,26.11,26.15,56400.0,17.1277,17.1604,17.1146,17.1408,56400.0
2011-08-23 12:00:00,26.15,26.17,26.04,26.04,41900.0,17.1408,17.1539,17.0687,17.0687,41900.0
2011-08-23 12:05:00,26.04,26.07,26.0,26.06,34200.0,17.0687,17.0883,17.0425,17.0818,34200.0
2011-08-23 12:10:00,26.06,26.12,26.03,26.05,19200.0,17.0818,17.1211,17.0621,17.0752,19200.0
2011-08-23 12:15:00,26.05,26.07,26.02,26.02,14500.0,17.0752,17.0883,17.0556,17.0556,14500.0
2011-08-23 12:20:00,26.03,26.09,26.03,26.06,22500.0,17.0621,17.1014,17.0621,17.0818,22500.0
2011-08-23 12:25:00,26.06,26.1,26.03,26.08,21700.0,17.0818,17.108,17.0621,17.0949,21700.0
2011-08-23 12:30:00,26.08,26.17,26.08,26.15,58000.0,17.0949,17.1539,17.0949,17.1408,58000.0
2011-08-23 12:35:00,26.15,26.16,26.12,26.14,61400.0,17.1408,17.1473,17.1211,17.1342,61400.0
2011-08-23 12:40:00,26.15,26.17,26.07,26.07,67800.0,17.1408,17.1539,17.0883,17.0883,67800.0
2011-08-23 12:45:00,26.07,26.16,26.05,26.1,39300.0,17.0883,17.1473,17.0752,17.108,39300.0
2011-08-23 12:50:00,26.1,26.17,26.1,26.14,40200.0,17.108,17.1539,17.108,17.1342,40200.0
2011-08-23 12:55:00,26.14,26.17,26.13,26.13,21000.0,17.1342,17.1539,17.1277,17.1277,21000.0
2011-08-23 13:00:00,26.13,26.18,26.11,26.14,52900.0,17.1277,17.1604,17.1146,17.1342,52900.0
2011-08-23 13:05:00,26.14,26.16,26.09,26.11,53000.0,17.1342,17.1473,17.1014,17.1146,53000.0
2011-08-23 13:10:00,26.11,26.17,26.08,26.13,39800.0,17.1146,17.1539,17.0949,17.1277,39800.0
2011-08-23 13:15:00,26.13,26.16,26.11,26.14,39600.0,17.1277,17.1473,17.1146,17.1342,39600.0
2011-08-23 13:20:00,26.14,26.2,26.08,26.09,51300.0,17.1342,17.1735,17.0949,17.1014,51300.0
2011-08-23 13:25:00,26.09,26.09,26.05,26.06,21700.0,17.1014,17.1014,17.0752,17.0818,21700.0
2011-08-23 13:30:00,26.07,26.08,26.0,26.02,59300.0,17.0883,17.0949,17.0425,17.0556,59300.0
2011-08-23 13:35:00,26.02,26.04,25.99,26.0,55100.0,17.0556,17.0687,17.0359,17.0425,55100.0
2011-08-23 13:40:00,26.0,26.0,25.89,25.89,82600.0,17.0425,17.0425,16.9704,16.9704,82600.0
2011-08-23 13:45:00,25.9,26.0,25.9,25.93,57700.0,16.9769,17.0425,16.9769,16.9966,57700.0
2011-08-23 13:50:00,25.93,25.96,25.74,25.85,81200.0,16.9966,17.0162,16.872,16.9441,81200.0
2011-08-23 13:55:00,25.85,25.91,25.79,25.87,53500.0,16.9441,16.9835,16.9048,16.9572,53500.0
2011-08-23 14:00:00,25.88,25.89,25.82,25.88,49100.0,16.9638,16.9704,16.9245,16.9638,49100.0
2011-08-23 14:05:00,25.89,25.9,25.75,25.79,38200.0,16.9704,16.9769,16.8786,16.9048,38200.0
2011-08-23 14:10:00,25.79,25.8,25.68,25.69,32300.0,16.9048,16.9114,16.8327,16.8393,32300.0
2011-08-23 14:15:00,25.69,25.82,25.69,25.79,27000.0,16.8393,16.9245,16.8393,16.9048,27000.0
2011-08-23 14:20:00,25.79,25.79,25.72,25.76,16500.0,16.9048,16.9048,16.8589,16.8851,16500.0
2011-08-23 14:25:00,25.76,25.87,25.76,25.84,37000.0,16.8851,16.9572,16.8851,16.9376,37000.0
2011-08-23 14:30:00,25.84,25.91,25.79,25.87,59200.0,16.9376,16.9835,16.9048,16.9572,59200.0
2011-08-23 14:35:00,25.87,25.94,25.85,25.9,41300.0,16.9572,17.0031,16.9441,16.9769,41300.0
2011-08-23 14:40:00,25.89,25.91,25.87,25.9,26800.0,16.9704,16.9835,16.9572,16.9769,26800.0
2011-08-23 14:45:00,25.91,25.99,25.91,25.99,33500.0,16.9835,17.0359,16.9835,17.0359,33500.0
2011-08-23 14:50:00,25.99,26.03,25.97,26.01,16600.0,17.0359,17.0621,17.0228,17.049,16600.0
2011-08-23 14:55:00,26.01,26.02,25.94,25.98,38900.0,17.049,17.0556,17.0031,17.0293,38900.0
2011-08-23 15:00:00,25.98,26.16,25.97,26.12,70000.0,17.0293,17.1473,17.0228,17.1211,70000.0
2011-08-23 15:05:00,26.12,26.13,26.08,26.08,122300.0,17.1211,17.1277,17.0949,17.0949,122300.0
2011-08-23 15:10:00,26.08,26.12,26.0,26.0,126200.0,17.0949,17.1211,17.0425,17.0425,126200.0
2011-08-23 15:15:00,26.01,26.02,25.94,25.96,120900.0,17.049,17.0556,17.0031,17.0162,120900.0
2011-08-23 15:20:00,25.96,25.99,25.89,25.91,114600.0,17.0162,17.0359,16.9704,16.9835,114600.0
2011-08-23 15:25:00,25.9,25.92,25.85,25.86,101500.0,16.9769,16.99,16.9441,16.9507,101500.0
2011-08-23 15:30:00,25.87,25.91,25.81,25.83,88500.0,16.9572,16.9835,16.9179,16.931,88500.0
2011-08-23 15:35:00,25.83,25.91,25.82,25.9,76700.0,16.931,16.9835,16.9245,16.9769,76700.0
2011-08-23 15:40:00,25.9,25.9,25.84,25.85,106300.0,16.9769,16.9769,16.9376,16.9441,106300.0
2011-08-23 15:45:00,25.85,25.97,25.85,25.96,136800.0,16.9441,17.0228,16.9441,17.0162,136800.0
2011-08-23 15:50:00,25.95,25.96,25.86,25.93,143500.0,17.0097,17.0162,16.9507,16.9966,143500.0
2011-08-23 15:55:00,25.93,26.09,25.9,26.05,434300.0,16.9966,17.1014,16.9769,17.0752,434300.0
2011-08-24 09:30:00,26.12,26.12,25.88,26.05,76700.0,17.1211,17.1211,16.9638,17.0752,76700.0
2011-08-24 09:35:00,26.07,26.19,25.96,25.97,48900.0,17.0883,17.167,17.0162,17.0228,48900.0
2011-08-24 09:40:00,25.98,26.04,25.87,25.94,54100.0,17.0293,17.0687,16.9572,17.0031,54100.0
2011-08-24 09:45:00,25.93,26.22,25.91,26.19,57400.0,16.9966,17.1867,16.9835,17.167,57400.0
2011-08-24 09:50:00,26.19,26.25,26.09,26.25,70900.0,17.167,17.2063,17.1014,17.2063,70900.0
2011-08-24 09:55:00,26.28,26.39,26.18,26.2,37600.0,17.226,17.2981,17.1604,17.1735,37600.0
2011-08-24 10:00:00,26.2,26.34,26.17,26.26,148000.0,17.1735,17.2653,17.1539,17.2129,148000.0
2011-08-24 10:05:00,26.26,26.34,26.2,26.25,130600.0,17.2129,17.2653,17.1735,17.2063,130600.0
2011-08-24 10:10:00,26.26,26.35,26.25,26.28,87500.0,17.2129,17.2719,17.2063,17.226,87500.0
2011-08-24 10:15:00,26.29,26.34,26.24,26.3,75700.0,17.2325,17.2653,17.1998,17.2391,75700.0
2011-08-24 10:20:00,26.31,26.31,26.2,26.29,54300.0,17.2457,17.2457,17.1735,17.2325,54300.0
2011-08-24 10:25:00,26.29,26.32,26.17,26.18,54700.0,17.2325,17.2522,17.1539,17.1604,54700.0
2011-08-24 10:30:00,26.18,26.24,26.08,26.16,34600.0,17.1604,17.1998,17.0949,17.1473,34600.0
2011-08-24 10:35:00,26.16,26.26,26.16,26.21,39300.0,17.1473,17.2129,17.1473,17.1801,39300.0
2011-08-24 10:40:00,26.2,26.25,26.15,26.23,34600.0,17.1735,17.2063,17.1408,17.1932,34600.0
2011-08-24 10:45:00,26.23,26.23,26.03,26.04,35400.0,17.1932,17.1932,17.0621,17.0687,35400.0
2011-08-24 10:50:00,26.05,26.2,26.05,26.08,39000.0,17.0752,17.1735,17.0752,17.0949,39000.0
2011-08-24 10:55:00,26.09,26.13,26.02,26.02,30500.0,17.1014,17.1277,17.0556,17.0556,30500.0
2011-08-24 11:00:00,26.02,26.03,25.89,25.95,42900.0,17.0556,17.0621,16.9704,17.0097,42900.0
2011-08-24 11:05:00,25.95,26.11,25.95,26.09,30800.0,17.0097,17.1146,17.0097,17.1014,30800.0
2011-08-24 11:10:00,26.11,26.15,26.08,26.1,43600.0,17.1146,17.1408,17.0949,17.108,43600.0
2011-08-24 11:15:00,26.1,26.11,26.0,26.02,42600.0,17.108,17.1146,17.0425,17.0556,42600.0
2011-08-24 11:20:00,26.03,26.09,26.01,26.05,79100.0,17.0621,17.1014,17.049,17.0752,79100.0
2011-08-24 11:25:00,26.05,26.11,26.03,26.07,33900.0,17.0752,17.1146,17.0621,17.0883,33900.0
2011-08-24 11:30:00,26.06,26.07,25.97,25.98,44800.0,17.0818,17.0883,17.0228,17.0293,44800.0
2011-08-24 11:35:00,25.99,26.06,25.96,26.02,70600.0,17.0359,17.0818,17.0162,17.0556,70600.0
2011-08-24 11:40:00,26.02,26.02,25.85,25.86,43300.0,17.0556,17.0556,16.9441,16.9507,43300.0
2011-08-24 11:45:00,25.86,25.86,25.77,25.84,43300.0,16.9507,16.9507,16.8917,16.9376,43300.0
2011-08-24 11:50:00,25.85,25.9,25.8,25.83,38300.0,16.9441,16.9769,16.9114,16.931,38300.0
2011-08-24 11:55:00,25.82,25.82,25.64,25.65,47400.0,16.9245,16.9245,16.8065,16.813,47400.0
2011-08-24 12:00:00,25.65,25.66,25.51,25.53,88600.0,16.813,16.8196,16.7213,16.7344,88600.0
2011-08-24 12:05:00,25.52,25.56,25.41,25.43,83000.0,16.7278,16.754,16.6557,16.6688,83000.0
2011-08-24 12:10:00,25.43,25.46,25.25,25.3,128000.0,16.6688,16.6885,16.5508,16.5836,128000.0
2011-08-24 12:15:00,25.3,25.4,25.29,25.38,39100.0,16.5836,16.6492,16.5771,16.6361,39100.0
2011-08-24 12:20:00,25.38,25.55,25.38,25.49,60800.0,16.6361,16.7475,16.6361,16.7082,60800.0
2011-08-24 12:25:00,25.49,25.52,25.44,25.45,28400.0,16.7082,16.7278,16.6754,16.6819,28400.0
2011-08-24 12:30:00,25.45,25.49,25.43,25.49,24300.0,16.6819,16.7082,16.6688,16.7082,24300.0
2011-08-24 12:35:00,25.48,25.52,25.42,25.43,27000.0,16.7016,16.7278,16.6623,16.6688,27000.0
2011-08-24 12:40:00,25.43,25.48,25.42,25.46,26600.0,16.6688,16.7016,16.6623,16.6885,26600.0
2011-08-24 12:45:00,25.46,25.48,25.43,25.47,44000.0,16.6885,16.7016,16.6688,16.695,44000.0
2011-08-24 12:50:00,25.46,25.52,25.46,25.51,29500.0,16.6885,16.7278,16.6885,16.7213,29500.0
2011-08-24 12:55:00,25.5,25.58,25.49,25.56,26000.0,16.7147,16.7672,16.7082,16.754,26000.0
2011-08-24 13:00:00,25.55,25.58,25.5,25.55,56400.0,16.7475,16.7672,16.7147,16.7475,56400.0
2011-08-24 13:05:00,25.54,25.62,25.53,25.55,61100.0,16.7409,16.7934,16.7344,16.7475,61100.0
2011-08-24 13:10:00,25.55,25.62,25.54,25.62,39600.0,16.7475,16.7934,16.7409,16.7934,39600.0
2011-08-24 13:15:00,25.62,25.72,25.62,25.69,20700.0,16.7934,16.8589,16.7934,16.8393,20700.0
2011-08-24 13:20:00,25.69,25.73,25.67,25.7,65100.0,16.8393,16.8655,16.8261,16.8458,65100.0
2011-08-24 13:25:00,25.68,25.77,25.64,25.7,45400.0,16.8327,16.8917,16.8065,16.8458,45400.0
2011-08-24 13:30:00,25.7,25.71,25.56,25.58,45700.0,16.8458,16.8524,16.754,16.7672,45700.0
2011-08-24 13:35:00,25.58,25.66,25.58,25.59,39300.0,16.7672,16.8196,16.7672,16.7737,39300.0
2011-08-24 13:40:00,25.61,25.61,25.52,25.57,22000.0,16.7868,16.7868,16.7278,16.7606,22000.0
2011-08-24 13:45:00,25.58,25.61,25.54,25.59,37600.0,16.7672,16.7868,16.7409,16.7737,37600.0
2011-08-24 13:50:00,25.59,25.59,25.5,25.52,43300.0,16.7737,16.7737,16.7147,16.7278,43300.0
2011-08-24 13:55:00,25.53,25.6,25.5,25.6,30600.0,16.7344,16.7803,16.7147,16.7803,30600.0
2011-08-24 14:00:00,25.6,25.63,25.57,25.61,30400.0,16.7803,16.7999,16.7606,16.7868,30400.0
2011-08-24 14:05:00,25.6,25.65,25.55,25.65,45400.0,16.7803,16.813,16.7475,16.813,45400.0
2011-08-24 14:10:00,25.66,25.7,25.65,25.69,25800.0,16.8196,16.8458,16.813,16.8393,25800.0
2011-08-24 14:15:00,25.69,25.69,25.6,25.63,37100.0,16.8393,16.8393,16.7803,16.7999,37100.0
2011-08-24 14:20:00,25.63,25.63,25.57,25.62,38700.0,16.7999,16.7999,16.7606,16.7934,38700.0
2011-08-24 14:25:00,25.61,25.63,25.56,25.58,65000.0,16.7868,16.7999,16.754,16.7672,65000.0
2011-08-24 14:30:00,25.58,25.67,25.57,25.66,100100.0,16.7672,16.8261,16.7606,16.8196,100100.0
2011-08-24 14:35:00,25.66,25.66,25.59,25.64,20400.0,16.8196,16.8196,16.7737,16.8065,20400.0
2011-08-24 14:40:00,25.64,25.7,25.61,25.7,37300.0,16.8065,16.8458,16.7868,16.8458,37300.0
2011-08-24 14:45:00,25.7,25.73,25.68,25.69,54600.0,16.8458,16.8655,16.8327,16.8393,54600.0
2011-08-24 14:50:00,25.69,25.71,25.66,25.7,42400.0,16.8393,16.8524,16.8196,16.8458,42400.0
2011-08-24 14:55:00,25.71,25.8,25.7,25.77,55500.0,16.8524,16.9114,16.8458,16.8917,55500.0
2011-08-24 15:00:00,25.77,25.78,25.71,25.77,52800.0,16.8917,16.8982,16.8524,16.8917,52800.0
2011-08-24 15:05:00,25.77,25.78,25.65,25.67,242700.0,16.8917,16.8982,16.813,16.8261,242700.0
2011-08-24 15:10:00,25.67,25.68,25.55,25.68,140900.0,16.8261,16.8327,16.7475,16.8327,140900.0
2011-08-24 15:15:00,25.66,25.72,25.63,25.72,99000.0,16.8196,16.8589,16.7999,16.8589,99000.0
2011-08-24 15:20:00,25.73,25.78,25.67,25.71,83600.0,16.8655,16.8982,16.8261,16.8524,83600.0
2011-08-24 15:25:00,25.71,25.71,25.65,25.66,115300.0,16.8524,16.8524,16.813,16.8196,115300.0
2011-08-24 15:30:00,25.67,25.74,25.66,25.73,132700.0,16.8261,16.872,16.8196,16.8655,132700.0
2011-08-24 15:35:00,25.73,25.75,25.64,25.66,110300.0,16.8655,16.8786,16.8065,16.8196,110300.0
2011-08-24 15:40:00,25.66,25.8,25.64,25.79,159000.0,16.8196,16.9114,16.8065,16.9048,159000.0
2011-08-24 15:45:00,25.79,25.83,25.64,25.68,266700.0,16.9048,16.931,16.8065,16.8327,266700.0
2011-08-24 15:50:00,25.68,25.71,25.59,25.69,222800.0,16.8327,16.8524,16.7737,16.8393,222800.0
2011-08-24 15:55:00,25.69,25.76,25.67,25.71,474900.0,16.8393,16.8851,16.8261,16.8524,474900.0
2011-08-25 09:30:00,25.98,26.23,25.94,26.18,52500.0,17.0293,17.1932,17.0031,17.1604,52500.0
2011-08-25 09:35:00,26.23,26.23,25.73,25.73,53800.0,17.1932,17.1932,16.8655,16.8655,53800.0
2011-08-25 09:40:00,25.74,25.85,25.74,25.85,37200.0,16.872,16.9441,16.872,16.9441,37200.0
2011-08-25 09:45:00,25.86,26.04,25.84,25.92,34500.0,16.9507,17.0687,16.9376,16.99,34500.0
2011-08-25 09:50:00,25.9,25.92,25.78,25.79,35300.0,16.9769,16.99,16.8982,16.9048,35300.0
2011-08-25 09:55:00,25.78,25.88,25.73,25.81,35000.0,16.8982,16.9638,16.8655,16.9179,35000.0
2011-08-25 10:00:00,25.81,25.83,25.62,25.7,48600.0,16.9179,16.931,16.7934,16.8458,48600.0
2011-08-25 10:05:00,25.7,25.82,25.61,25.82,35900.0,16.8458,16.9245,16.7868,16.9245,35900.0
2011-08-25 10:10:00,25.83,25.83,25.69,25.76,30900.0,16.931,16.931,16.8393,16.8851,30900.0
2011-08-25 10:15:00,25.76,25.79,25.6,25.62,42500.0,16.8851,16.9048,16.7803,16.7934,42500.0
2011-08-25 10:20:00,25.62,25.62,25.25,25.4,117600.0,16.7934,16.7934,16.5508,16.6492,117600.0
2011-08-25 10:25:00,25.39,25.4,25.23,25.3,68700.0,16.6426,16.6492,16.5377,16.5836,68700.0
2011-08-25 10:30:00,25.3,25.4,25.19,25.34,134400.0,16.5836,16.6492,16.5115,16.6098,134400.0
2011-08-25 10:35:00,25.34,25.35,25.04,25.05,79500.0,16.6098,16.6164,16.4132,16.4197,79500.0
2011-08-25 10:40:00,25.06,25.14,24.95,24.97,91100.0,16.4263,16.4787,16.3542,16.3673,91100.0
2011-08-25 10:45:00,24.97,25.03,24.82,24.91,146300.0,16.3673,16.4066,16.269,16.328,146300.0
2011-08-25 10:50:00,24.91,25.09,24.88,25.04,61100.0,16.328,16.446,16.3083,16.4132,61100.0
2011-08-25 10:55:00,25.03,25.25,25.02,25.22,42100.0,16.4066,16.5508,16.4001,16.5312,42100.0
2011-08-25 11:00:00,25.22,25.29,25.18,25.21,40100.0,16.5312,16.5771,16.505,16.5246,40100.0
2011-08-25 11:05:00,25.2,25.21,25.04,25.07,47600.0,16.5181,16.5246,16.4132,16.4329,47600.0
2011-08-25 11:10:00,25.06,25.19,25.0,25.16,56400.0,16.4263,16.5115,16.387,16.4919,56400.0
2011-08-25 11:15:00,25.16,25.17,25.08,25.12,80100.0,16.4919,16.4984,16.4394,16.4656,80100.0
2011-08-25 11:20:00,25.12,25.13,25.06,25.1,54700.0,16.4656,16.4722,16.4263,16.4525,54700.0
2011-08-25 11:25:00,25.09,25.1,25.0,25.0,44600.0,16.446,16.4525,16.387,16.387,44600.0
2011-08-25 11:30:00,25.01,25.02,24.98,25.0,69200.0,16.3935,16.4001,16.3739,16.387,69200.0
2011-08-25 11:35:00,24.99,25.0,24.87,24.88,52300.0,16.3804,16.387,16.3018,16.3083,52300.0
2011-08-25 11:40:00,24.88,24.91,24.85,24.86,36500.0,16.3083,16.328,16.2887,16.2952,36500.0
2011-08-25 11:45:00,24.86,24.91,24.84,24.9,49300.0,16.2952,16.328,16.2821,16.3214,49300.0
2011-08-25 11:50:00,24.9,24.98,24.89,24.97,27600.0,16.3214,16.3739,16.3149,16.3673,27600.0
2011-08-25 11:55:00,24.96,25.02,24.95,24.98,23800.0,16.3608,16.4001,16.3542,16.3739,23800.0
2011-08-25 12:00:00,24.98,24.99,24.93,24.94,30300.0,16.3739,16.3804,16.3411,16.3476,30300.0
2011-08-25 12:05:00,24.93,24.95,24.89,24.91,58300.0,16.3411,16.3542,16.3149,16.328,58300.0
2011-08-25 12:10:00,24.89,24.96,24.89,24.95,81700.0,16.3149,16.3608,16.3149,16.3542,81700.0
2011-08-25 12:15:00,24.95,24.96,24.9,24.9,61800.0,16.3542,16.3608,16.3214,16.3214,61800.0
2011-08-25 12:20:00,24.91,24.92,24.85,24.91,75600.0,16.328,16.3345,16.2887,16.328,75600.0
2011-08-25 12:25:00,24.9,24.94,24.89,24.93,45500.0,16.3214,16.3476,16.3149,16.3411,45500.0
2011-08-25 12:30:00,24.92,24.93,24.85,24.86,47300.0,16.3345,16.3411,16.2887,16.2952,47300.0
2011-08-25 12:35:00,24.87,24.87,24.76,24.79,34500.0,16.3018,16.3018,16.2297,16.2493,34500.0
2011-08-25 12:40:00,24.79,24.82,24.73,24.74,26900.0,16.2493,16.269,16.21,16.2165,26900.0
2011-08-25 12:45:00,24.74,24.74,24.6,24.61,79300.0,16.2165,16.2165,16.1248,16.1313,79300.0
2011-08-25 12:50:00,24.6,24.65,24.55,24.62,50000.0,16.1248,16.1576,16.092,16.1379,50000.0
2011-08-25 12:55:00,24.63,24.77,24.62,24.76,50100.0,16.1444,16.2362,16.1379,16.2297,50100.0
2011-08-25 13:00:00,24.76,24.81,24.74,24.78,33300.0,16.2297,16.2624,16.2165,16.2428,33300.0
2011-08-25 13:05:00,24.79,24.83,24.7,24.7,23700.0,16.2493,16.2755,16.1903,16.1903,23700.0
2011-08-25 13:10:00,24.69,24.75,24.67,24.75,33900.0,16.1838,16.2231,16.1707,16.2231,33900.0
2011-08-25 13:15:00,24.75,24.8,24.73,24.78,39100.0,16.2231,16.2559,16.21,16.2428,39100.0
2011-08-25 13:20:00,24.79,24.95,24.79,24.92,55800.0,16.2493,16.3542,16.2493,16.3345,55800.0
2011-08-25 13:25:00,24.92,25.01,24.87,25.0,69900.0,16.3345,16.3935,16.3018,16.387,69900.0
2011-08-25 13:30:00,25.0,25.04,24.93,25.01,49100.0,16.387,16.4132,16.3411,16.3935,49100.0
2011-08-25 13:35:00,25.01,25.13,25.0,25.12,44600.0,16.3935,16.4722,16.387,16.4656,44600.0
2011-08-25 13:40:00,25.12,25.23,25.08,25.13,100300.0,16.4656,16.5377,16.4394,16.4722,100300.0
2011-08-25 13:45:00,25.13,25.14,24.96,24.98,81000.0,16.4722,16.4787,16.3608,16.3739,81000.0
2011-08-25 13:50:00,24.99,25.08,24.98,25.03,41000.0,16.3804,16.4394,16.3739,16.4066,41000.0
2011-08-25 13:55:00,25.05,25.07,24.98,25.03,63200.0,16.4197,16.4329,16.3739,16.4066,63200.0
2011-08-25 14:00:00,25.04,25.08,24.98,25.08,39900.0,16.4132,16.4394,16.3739,16.4394,39900.0
2011-08-25 14:05:00,25.08,25.11,25.01,25.03,31700.0,16.4394,16.4591,16.3935,16.4066,31700.0
2011-08-25 14:10:00,25.03,25.07,25.02,25.03,27400.0,16.4066,16.4329,16.4001,16.4066,27400.0
2011-08-25 14:15:00,25.03,25.13,25.01,25.11,41000.0,16.4066,16.4722,16.3935,16.4591,41000.0
2011-08-25 14:20:00,25.12,25.14,25.04,25.06,22300.0,16.4656,16.4787,16.4132,16.4263,22300.0
2011-08-25 14:25:00,25.05,25.11,25.02,25.11,40900.0,16.4197,16.4591,16.4001,16.4591,40900.0
2011-08-25 14:30:00,25.11,25.19,25.07,25.19,49900.0,16.4591,16.5115,16.4329,16.5115,49900.0
2011-08-25 14:35:00,25.18,25.25,25.17,25.2,53000.0,16.505,16.5508,16.4984,16.5181,53000.0
2011-08-25 14:40:00,25.2,25.2,25.16,25.2,45200.0,16.5181,16.5181,16.4919,16.5181,45200.0
2011-08-25 14:45:00,25.2,25.23,25.14,25.15,69300.0,16.5181,16.5377,16.4787,16.4853,69300.0
2011-08-25 14:50:00,25.15,25.19,25.11,25.11,51900.0,16.4853,16.5115,16.4591,16.4591,51900.0
2011-08-25 14:55:00,25.11,25.11,25.01,25.01,70200.0,16.4591,16.4591,16.3935,16.3935,70200.0
2011-08-25 15:00:00,25.0,25.03,24.94,24.97,48800.0,16.387,16.4066,16.3476,16.3673,48800.0
2011-08-25 15:05:00,24.96,25.04,24.96,25.04,48500.0,16.3608,16.4132,16.3608,16.4132,48500.0
2011-08-25 15:10:00,25.03,25.1,24.99,25.09,57800.0,16.4066,16.4525,16.3804,16.446,57800.0
2011-08-25 15:15:00,25.09,25.25,25.06,25.25,85700.0,16.446,16.5508,16.4263,16.5508,85700.0
2011-08-25 15:20:00,25.25,25.35,25.24,25.25,64200.0,16.5508,16.6164,16.5443,16.5508,64200.0
2011-08-25 15:25:00,25.25,25.25,25.17,25.17,64500.0,16.5508,16.5508,16.4984,16.4984,64500.0
2011-08-25 15:30:00,25.16,25.21,25.14,25.14,102600.0,16.4919,16.5246,16.4787,16.4787,102600.0
2011-08-25 15:35:00,25.15,25.17,25.09,25.14,84600.0,16.4853,16.4984,16.446,16.4787,84600.0
2011-08-25 15:40:00,25.14,25.16,25.04,25.04,141300.0,16.4787,16.4919,16.4132,16.4132,141300.0
2011-08-25 15:45:00,25.04,25.18,25.02,25.13,168600.0,16.4132,16.505,16.4001,16.4722,168600.0
2011-08-25 15:50:00,25.13,25.17,25.04,25.12,212400.0,16.4722,16.4984,16.4132,16.4656,212400.0
2011-08-25 15:55:00,25.12,25.16,25.0,25.0,418800.0,16.4656,16.4919,16.387,16.387,418800.0
2011-08-26 09:30:00,24.63,24.74,24.55,24.65,75200.0,16.1444,16.2165,16.092,16.1576,75200.0
2011-08-26 09:35:00,24.67,24.72,24.47,24.49,33100.0,16.1707,16.2034,16.0396,16.0527,33100.0
2011-08-26 09:40:00,24.49,24.57,24.29,24.39,54200.0,16.0527,16.1051,15.9216,15.9871,54200.0
2011-08-26 09:45:00,24.39,24.42,24.27,24.3,79800.0,15.9871,16.0068,15.9085,15.9281,79800.0
2011-08-26 09:50:00,24.3,24.34,24.13,24.26,70000.0,15.9281,15.9544,15.8167,15.9019,70000.0
2011-08-26 09:55:00,24.24,24.36,24.21,24.3,48800.0,15.8888,15.9675,15.8691,15.9281,48800.0
2011-08-26 10:00:00,24.32,24.35,24.07,24.21,93000.0,15.9412,15.9609,15.7774,15.8691,93000.0
2011-08-26 10:05:00,24.19,24.21,23.94,24.2,124800.0,15.856,15.8691,15.6922,15.8626,124800.0
2011-08-26 10:10:00,24.19,24.31,24.11,24.27,84200.0,15.856,15.9347,15.8036,15.9085,84200.0
2011-08-26 10:15:00,24.26,24.4,24.24,24.37,37500.0,15.9019,15.9937,15.8888,15.974,37500.0
2011-08-26 10:20:00,24.35,24.49,24.32,24.34,131800.0,15.9609,16.0527,15.9412,15.9544,131800.0
2011-08-26 10:25:00,24.34,24.49,24.32,24.42,115400.0,15.9544,16.0527,15.9412,16.0068,115400.0
2011-08-26 10:30:00,24.45,24.52,24.23,24.24,20800.0,16.0265,16.0723,15.8823,15.8888,20800.0
2011-08-26 10:35:00,24.26,24.43,24.26,24.36,31500.0,15.9019,16.0134,15.9019,15.9675,31500.0
2011-08-26 10:40:00,24.35,24.53,24.28,24.5,90900.0,15.9609,16.0789,15.915,16.0592,90900.0
2011-08-26 10:45:00,24.5,24.69,24.48,24.49,168200.0,16.0592,16.1838,16.0461,16.0527,168200.0
2011-08-26 10:50:00,24.49,24.62,24.42,24.5,51000.0,16.0527,16.1379,16.0068,16.0592,51000.0
2011-08-26 10:55:00,24.5,24.58,24.43,24.48,30500.0,16.0592,16.1117,16.0134,16.0461,30500.0
2011-08-26 11:00:00,24.48,24.56,24.44,24.54,94200.0,16.0461,16.0986,16.0199,16.0855,94200.0
2011-08-26 11:05:00,24.54,24.56,24.48,24.5,106400.0,16.0855,16.0986,16.0461,16.0592,106400.0
2011-08-26 11:10:00,24.5,24.67,24.5,24.62,112700.0,16.0592,16.1707,16.0592,16.1379,112700.0
2011-08-26 11:15:00,24.62,24.73,24.58,24.59,96800.0,16.1379,16.21,16.1117,16.1182,96800.0
2011-08-26 11:20:00,24.6,24.64,24.54,24.57,77000.0,16.1248,16.151,16.0855,16.1051,77000.0
2011-08-26 11:25:00,24.57,24.66,24.53,24.59,55100.0,16.1051,16.1641,16.0789,16.1182,55100.0
2011-08-26 11:30:00,24.58,24.63,24.49,24.5,222600.0,16.1117,16.1444,16.0527,16.0592,222600.0
2011-08-26 11:35:00,24.5,24.63,24.5,24.52,55400.0,16.0592,16.1444,16.0592,16.0723,55400.0
2011-08-26 11:40:00,24.53,24.57,24.46,24.52,30500.0,16.0789,16.1051,16.033,16.0723,30500.0
2011-08-26 11:45:00,24.53,24.61,24.52,24.55,39100.0,16.0789,16.1313,16.0723,16.092,39100.0
2011-08-26 11:50:00,24.54,24.62,24.52,24.62,30600.0,16.0855,16.1379,16.0723,16.1379,30600.0
2011-08-26 11:55:00,24.62,24.71,24.6,24.66,35600.0,16.1379,16.1969,16.1248,16.1641,35600.0
2011-08-26 12:00:00,24.67,24.73,24.66,24.7,44800.0,16.1707,16.21,16.1641,16.1903,44800.0
2011-08-26 12:05:00,24.7,24.75,24.67,24.75,76500.0,16.1903,16.2231,16.1707,16.2231,76500.0
2011-08-26 12:10:00,24.76,24.77,24.69,24.71,50800.0,16.2297,16.2362,16.1838,16.1969,50800.0
2011-08-26 12:15:00,24.71,24.75,24.69,24.71,40200.0,16.1969,16.2231,16.1838,16.1969,40200.0
2011-08-26 12:20:00,24.71,24.77,24.69,24.71,19100.0,16.1969,16.2362,16.1838,16.1969,19100.0
2011-08-26 12:25:00,24.71,24.77,24.7,24.75,35600.0,16.1969,16.2362,16.1903,16.2231,35600.0
2011-08-26 12:30:00,24.75,24.77,24.66,24.69,48000.0,16.2231,16.2362,16.1641,16.1838,48000.0
2011-08-26 12:35:00,24.7,24.71,24.66,24.71,32200.0,16.1903,16.1969,16.1641,16.1969,32200.0
2011-08-26 12:40:00,24.71,24.72,24.65,24.67,32900.0,16.1969,16.2034,16.1576,16.1707,32900.0
2011-08-26 12:45:00,24.67,24.7,24.65,24.65,29700.0,16.1707,16.1903,16.1576,16.1576,29700.0
2011-08-26 12:50:00,24.66,24.71,24.64,24.68,44600.0,16.1641,16.1969,16.151,16.1772,44600.0
2011-08-26 12:55:00,24.68,24.73,24.68,24.72,35900.0,16.1772,16.21,16.1772,16.2034,35900.0
2011-08-26 13:00:00,24.72,24.73,24.69,24.72,35300.0,16.2034,16.21,16.1838,16.2034,35300.0
2011-08-26 13:05:00,24.72,24.76,24.7,24.72,50800.0,16.2034,16.2297,16.1903,16.2034,50800.0
2011-08-26 13:10:00,24.72,24.76,24.69,24.73,26500.0,16.2034,16.2297,16.1838,16.21,26500.0
2011-08-26 13:15:00,24.74,24.75,24.71,24.74,45400.0,16.2165,16.2231,16.1969,16.2165,45400.0
2011-08-26 13:20:00,24.74,24.75,24.72,24.74,45500.0,16.2165,16.2231,16.2034,16.2165,45500.0
2011-08-26 13:25:00,24.75,24.76,24.73,24.74,49900.0,16.2231,16.2297,16.21,16.2165,49900.0
2011-08-26 13:30:00,24.75,24.76,24.72,24.73,55100.0,16.2231,16.2297,16.2034,16.21,55100.0
2011-08-26 13:35:00,24.74,24.75,24.73,24.75,41600.0,16.2165,16.2231,16.21,16.2231,41600.0
2011-08-26 13:40:00,24.75,24.78,24.73,24.74,87700.0,16.2231,16.2428,16.21,16.2165,87700.0
2011-08-26 13:45:00,24.75,24.77,24.73,24.75,100400.0,16.2231,16.2362,16.21,16.2231,100400.0
2011-08-26 13:50:00,24.75,24.76,24.72,24.75,57500.0,16.2231,16.2297,16.2034,16.2231,57500.0
2011-08-26 13:55:00,24.75,24.77,24.69,24.71,76200.0,16.2231,16.2362,16.1838,16.1969,76200.0
2011-08-26 14:00:00,24.72,24.76,24.71,24.74,175100.0,16.2034,16.2297,16.1969,16.2165,175100.0
2011-08-26 14:05:00,24.74,24.81,24.71,24.81,116300.0,16.2165,16.2624,16.1969,16.2624,116300.0
2011-08-26 14:10:00,24.81,24.84,24.78,24.82,65700.0,16.2624,16.2821,16.2428,16.269,65700.0
2011-08-26 14:15:00,24.81,24.88,24.78,24.83,43100.0,16.2624,16.3083,16.2428,16.2755,43100.0
2011-08-26 14:20:00,24.83,24.83,24.79,24.81,36700.0,16.2755,16.2755,16.2493,16.2624,36700.0
2011-08-26 14:25:00,24.82,24.84,24.8,24.82,187200.0,16.269,16.2821,16.2559,16.269,187200.0
2011-08-26 14:30:00,24.83,24.93,24.82,24.93,68400.0,16.2755,16.3411,16.269,16.3411,68400.0
2011-08-26 14:35:00,24.92,25.0,24.87,24.91,113800.0,16.3345,16.387,16.3018,16.328,113800.0
2011-08-26 14:40:00,24.9,25.02,24.9,25.01,123500.0,16.3214,16.4001,16.3214,16.3935,123500.0
2011-08-26 14:45:00,25.01,25.07,24.99,25.06,55000.0,16.3935,16.4329,16.3804,16.4263,55000.0
2011-08-26 14:50:00,25.06,25.19,25.05,25.13,62100.0,16.4263,16.5115,16.4197,16.4722,62100.0
2011-08-26 14:55:00,25.12,25.16,25.11,25.14,58100.0,16.4656,16.4919,16.4591,16.4787,58100.0
2011-08-26 15:00:00,25.14,25.15,25.08,25.14,55500.0,16.4787,16.4853,16.4394,16.4787,55500.0
2011-08-26 15:05:00,25.13,25.13,25.04,25.06,41400.0,16.4722,16.4722,16.4132,16.4263,41400.0
2011-08-26 15:10:00,25.05,25.1,25.03,25.1,48100.0,16.4197,16.4525,16.4066,16.4525,48100.0
2011-08-26 15:15:00,25.09,25.09,24.99,25.01,44200.0,16.446,16.446,16.3804,16.3935,44200.0
2011-08-26 15:20:00,25.01,25.04,24.95,24.96,30200.0,16.3935,16.4132,16.3542,16.3608,30200.0
2011-08-26 15:25:00,24.95,25.01,24.93,25.01,47900.0,16.3542,16.3935,16.3411,16.3935,47900.0
2011-08-26 15:30:00,25.01,25.07,24.98,25.06,66100.0,16.3935,16.4329,16.3739,16.4263,66100.0
2011-08-26 15:35:00,25.06,25.08,25.02,25.08,65400.0,16.4263,16.4394,16.4001,16.4394,65400.0
2011-08-26 15:40:00,25.08,25.15,25.08,25.14,78100.0,16.4394,16.4853,16.4394,16.4787,78100.0
2011-08-26 15:45:00,25.15,25.16,25.07,25.11,148600.0,16.4853,16.4919,16.4329,16.4591,148600.0
2011-08-26 15:50:00,25.11,25.11,25.06,25.08,136000.0,16.4591,16.4591,16.4263,16.4394,136000.0
2011-08-26 15:55:00,25.09,25.14,25.06,25.13,342200.0,16.446,16.4787,16.4263,16.4722,342200.0
2011-08-29 09:30:00,25.58,25.65,25.3,25.55,56500.0,16.7672,16.813,16.5836,16.7475,56500.0
2011-08-29 09:35:00,25.56,25.64,25.51,25.64,34500.0,16.754,16.8065,16.7213,16.8065,34500.0
2011-08-29 09:40:00,25.63,25.75,25.6,25.69,27000.0,16.7999,16.8786,16.7803,16.8393,27000.0
2011-08-29 09:45:00,25.71,25.89,25.7,25.88,43900.0,16.8524,16.9704,16.8458,16.9638,43900.0
2011-08-29 09:50:00,25.89,25.93,25.85,25.88,54000.0,16.9704,16.9966,16.9441,16.9638,54000.0
2011-08-29 09:55:00,25.88,26.0,25.85,25.95,30000.0,16.9638,17.0425,16.9441,17.0097,30000.0
2011-08-29 10:00:00,25.95,26.02,25.89,26.0,158600.0,17.0097,17.0556,16.9704,17.0425,158600.0
2011-08-29 10:05:00,25.98,26.11,25.96,26.09,78400.0,17.0293,17.1146,17.0162,17.1014,78400.0
2011-08-29 10:10:00,26.1,26.14,26.03,26.1,136900.0,17.108,17.1342,17.0621,17.108,136900.0
2011-08-29 10:15:00,26.1,26.16,26.09,26.12,75300.0,17.108,17.1473,17.1014,17.1211,75300.0
2011-08-29 10:20:00,26.12,26.14,26.08,26.11,33000.0,17.1211,17.1342,17.0949,17.1146,33000.0
2011-08-29 10:25:00,26.12,26.13,26.07,26.09,66700.0,17.1211,17.1277,17.0883,17.1014,66700.0
2011-08-29 10:30:00,26.09,26.1,26.03,26.04,33000.0,17.1014,17.108,17.0621,17.0687,33000.0
2011-08-29 10:35:00,26.04,26.2,26.03,26.17,34000.0,17.0687,17.1735,17.0621,17.1539,34000.0
2011-08-29 10:40:00,26.17,26.19,26.14,26.17,40600.0,17.1539,17.167,17.1342,17.1539,40600.0
2011-08-29 10:45:00,26.18,26.21,26.16,26.16,38200.0,17.1604,17.1801,17.1473,17.1473,38200.0
2011-08-29 10:50:00,26.16,26.23,26.16,26.23,56700.0,17.1473,17.1932,17.1473,17.1932,56700.0
2011-08-29 10:55:00,26.24,26.26,26.21,26.22,34700.0,17.1998,17.2129,17.1801,17.1867,34700.0
2011-08-29 11:00:00,26.22,26.23,26.06,26.14,65200.0,17.1867,17.1932,17.0818,17.1342,65200.0
2011-08-29 11:05:00,26.13,26.13,26.05,26.08,33500.0,17.1277,17.1277,17.0752,17.0949,33500.0
2011-08-29 11:10:00,26.09,26.13,26.06,26.11,37100.0,17.1014,17.1277,17.0818,17.1146,37100.0
2011-08-29 11:15:00,26.11,26.14,26.09,26.13,27900.0,17.1146,17.1342,17.1014,17.1277,27900.0
2011-08-29 11:20:00,26.14,26.22,26.11,26.21,67200.0,17.1342,17.1867,17.1146,17.1801,67200.0
2011-08-29 11:25:00,26.2,26.25,26.18,26.22,22200.0,17.1735,17.2063,17.1604,17.1867,22200.0
2011-08-29 11:30:00,26.23,26.33,26.22,26.31,94900.0,17.1932,17.2588,17.1867,17.2457,94900.0
2011-08-29 11:35:00,26.3,26.32,26.27,26.28,52600.0,17.2391,17.2522,17.2194,17.226,52600.0
2011-08-29 11:40:00,26.28,26.3,26.26,26.3,25300.0,17.226,17.2391,17.2129,17.2391,25300.0
2011-08-29 11:45:00,26.3,26.34,26.29,26.3,46400.0,17.2391,17.2653,17.2325,17.2391,46400.0
2011-08-29 11:50:00,26.3,26.31,26.28,26.3,87000.0,17.2391,17.2457,17.226,17.2391,87000.0
2011-08-29 11:55:00,26.3,26.32,26.23,26.25,54700.0,17.2391,17.2522,17.1932,17.2063,54700.0
2011-08-29 12:00:00,26.25,26.28,26.23,26.28,68300.0,17.2063,17.226,17.1932,17.226,68300.0
2011-08-29 12:05:00,26.29,26.32,26.29,26.29,32700.0,17.2325,17.2522,17.2325,17.2325,32700.0
2011-08-29 12:10:00,26.3,26.32,26.27,26.27,20900.0,17.2391,17.2522,17.2194,17.2194,20900.0
2011-08-29 12:15:00,26.28,26.28,26.24,26.25,27500.0,17.226,17.226,17.1998,17.2063,27500.0
2011-08-29 12:20:00,26.26,26.28,26.24,26.24,22800.0,17.2129,17.226,17.1998,17.1998,22800.0
2011-08-29 12:25:00,26.26,26.28,26.25,26.26,38800.0,17.2129,17.226,17.2063,17.2129,38800.0
2011-08-29 12:30:00,26.25,26.25,26.23,26.24,12000.0,17.2063,17.2063,17.1932,17.1998,12000.0
2011-08-29 12:35:00,26.24,26.27,26.24,26.25,27500.0,17.1998,17.2194,17.1998,17.2063,27500.0
2011-08-29 12:40:00,26.25,26.28,26.25,26.26,108400.0,17.2063,17.226,17.2063,17.2129,108400.0
2011-08-29 12:45:00,26.26,26.26,26.22,26.22,47800.0,17.2129,17.2129,17.1867,17.1867,47800.0
2011-08-29 12:50:00,26.22,26.28,26.21,26.25,30800.0,17.1867,17.226,17.1801,17.2063,30800.0
2011-08-29 12:55:00,26.26,26.31,26.25,26.29,47600.0,17.2129,17.2457,17.2063,17.2325,47600.0
2011-08-29 13:00:00,26.29,26.31,26.27,26.28,32600.0,17.2325,17.2457,17.2194,17.226,32600.0
2011-08-29 13:05:00,26.28,26.28,26.25,26.28,19500.0,17.226,17.226,17.2063,17.226,19500.0
2011-08-29 13:10:00,26.28,26.29,26.26,26.28,31200.0,17.226,17.2325,17.2129,17.226,31200.0
2011-08-29 13:15:00,26.27,26.28,26.25,26.26,36400.0,17.2194,17.226,17.2063,17.2129,36400.0
2011-08-29 13:20:00,26.27,26.29,26.24,26.25,40000.0,17.2194,17.2325,17.1998,17.2063,40000.0
2011-08-29 13:25:00,26.25,26.26,26.23,26.23,51400.0,17.2063,17.2129,17.1932,17.1932,51400.0
2011-08-29 13:30:00,26.24,26.26,26.24,26.25,26500.0,17.1998,17.2129,17.1998,17.2063,26500.0
2011-08-29 13:35:00,26.25,26.25,26.23,26.24,14200.0,17.2063,17.2063,17.1932,17.1998,14200.0
2011-08-29 13:40:00,26.25,26.25,26.22,26.23,23900.0,17.2063,17.2063,17.1867,17.1932,23900.0
2011-08-29 13:45:00,26.23,26.23,26.2,26.2,33500.0,17.1932,17.1932,17.1735,17.1735,33500.0
2011-08-29 13:50:00,26.2,26.21,26.19,26.21,21800.0,17.1735,17.1801,17.167,17.1801,21800.0
2011-08-29 13:55:00,26.21,26.23,26.2,26.22,25800.0,17.1801,17.1932,17.1735,17.1867,25800.0
2011-08-29 14:00:00,26.23,26.25,26.22,26.25,66000.0,17.1932,17.2063,17.1867,17.2063,66000.0
2011-08-29 14:05:00,26.24,26.28,26.22,26.28,27500.0,17.1998,17.226,17.1867,17.226,27500.0
2011-08-29 14:10:00,26.29,26.35,26.29,26.32,73600.0,17.2325,17.2719,17.2325,17.2522,73600.0
2011-08-29 14:15:00,26.31,26.33,26.29,26.31,45000.0,17.2457,17.2588,17.2325,17.2457,45000.0
2011-08-29 14:20:00,26.31,26.37,26.31,26.36,49800.0,17.2457,17.285,17.2457,17.2784,49800.0
2011-08-29 14:25:00,26.37,26.41,26.36,26.41,35500.0,17.285,17.3112,17.2784,17.3112,35500.0
2011-08-29 14:30:00,26.41,26.44,26.38,26.41,83700.0,17.3112,17.3309,17.2915,17.3112,83700.0
2011-08-29 14:35:00,26.41,26.42,26.39,26.41,27700.0,17.3112,17.3178,17.2981,17.3112,27700.0
2011-08-29 14:40:00,26.4,26.42,26.39,26.4,23100.0,17.3046,17.3178,17.2981,17.3046,23100.0
2011-08-29 14:45:00,26.4,26.42,26.34,26.41,39300.0,17.3046,17.3178,17.2653,17.3112,39300.0
2011-08-29 14:50:00,26.41,26.42,26.36,26.37,31700.0,17.3112,17.3178,17.2784,17.285,31700.0
2011-08-29 14:55:00,26.36,26.37,26.29,26.34,61300.0,17.2784,17.285,17.2325,17.2653,61300.0
2011-08-29 15:00:00,26.34,26.34,26.27,26.29,55900.0,17.2653,17.2653,17.2194,17.2325,55900.0
2011-08-29 15:05:00,26.28,26.3,26.24,26.24,66400.0,17.226,17.2391,17.1998,17.1998,66400.0
2011-08-29 15:10:00,26.24,26.3,26.22,26.27,42000.0,17.1998,17.2391,17.1867,17.2194,42000.0
2011-08-29 15:15:00,26.27,26.35,26.27,26.33,76500.0,17.2194,17.2719,17.2194,17.2588,76500.0
2011-08-29 15:20:00,26.32,26.36,26.31,26.32,75800.0,17.2522,17.2784,17.2457,17.2522,75800.0
2011-08-29 15:25:00,26.32,26.32,26.29,26.29,64600.0,17.2522,17.2522,17.2325,17.2325,64600.0
2011-08-29 15:30:00,26.3,26.41,26.29,26.4,132700.0,17.2391,17.3112,17.2325,17.3046,132700.0
2011-08-29 15:35:00,26.41,26.41,26.37,26.39,91700.0,17.3112,17.3112,17.285,17.2981,91700.0
2011-08-29 15:40:00,26.4,26.46,26.39,26.41,94100.0,17.3046,17.344,17.2981,17.3112,94100.0
2011-08-29 15:45:00,26.42,26.44,26.39,26.4,165800.0,17.3178,17.3309,17.2981,17.3046,165800.0
2011-08-29 15:50:00,26.4,26.42,26.35,26.41,196500.0,17.3046,17.3178,17.2719,17.3112,196500.0
2011-08-29 15:55:00,26.4,26.47,26.4,26.42,485500.0,17.3046,17.3505,17.3046,17.3178,485500.0
2011-08-30 09:30:00,26.15,26.21,25.9,26.14,65700.0,17.1408,17.1801,16.9769,17.1342,65700.0
2011-08-30 09:35:00,26.13,26.16,25.98,26.01,35600.0,17.1277,17.1473,17.0293,17.049,35600.0
2011-08-30 09:40:00,26.02,26.19,26.02,26.14,28400.0,17.0556,17.167,17.0556,17.1342,28400.0
2011-08-30 09:45:00,26.16,26.16,26.04,26.05,39200.0,17.1473,17.1473,17.0687,17.0752,39200.0
2011-08-30 09:50:00,26.05,26.06,25.92,25.97,20500.0,17.0752,17.0818,16.99,17.0228,20500.0
2011-08-30 09:55:00,25.96,26.04,25.93,25.97,23500.0,17.0162,17.0687,16.9966,17.0228,23500.0
2011-08-30 10:00:00,25.97,26.01,25.75,25.78,67500.0,17.0228,17.049,16.8786,16.8982,67500.0
2011-08-30 10:05:00,25.78,26.0,25.77,25.98,86400.0,16.8982,17.0425,16.8917,17.0293,86400.0
2011-08-30 10:10:00,25.99,26.07,25.92,26.06,90200.0,17.0359,17.0883,16.99,17.0818,90200.0
2011-08-30 10:15:00,26.04,26.14,26.02,26.12,72400.0,17.0687,17.1342,17.0556,17.1211,72400.0
2011-08-30 10:20:00,26.13,26.17,26.06,26.12,34200.0,17.1277,17.1539,17.0818,17.1211,34200.0
2011-08-30 10:25:00,26.1,26.26,26.1,26.17,40700.0,17.108,17.2129,17.108,17.1539,40700.0
2011-08-30 10:30:00,26.16,26.27,26.13,26.24,16500.0,17.1473,17.2194,17.1277,17.1998,16500.0
2011-08-30 10:35:00,26.24,26.25,26.14,26.17,37300.0,17.1998,17.2063,17.1342,17.1539,37300.0
2011-08-30 10:40:00,26.17,26.17,26.07,26.17,34300.0,17.1539,17.1539,17.0883,17.1539,34300.0
2011-08-30 10:45:00,26.17,26.25,26.07,26.09,41900.0,17.1539,17.2063,17.0883,17.1014,41900.0
2011-08-30 10:50:00,26.08,26.13,26.07,26.13,17900.0,17.0949,17.1277,17.0883,17.1277,17900.0
2011-08-30 10:55:00,26.13,26.21,26.13,26.14,30000.0,17.1277,17.1801,17.1277,17.1342,30000.0
2011-08-30 11:00:00,26.13,26.19,26.1,26.16,12700.0,17.1277,17.167,17.108,17.1473,12700.0
2011-08-30 11:05:00,26.17,26.21,26.16,26.18,8400.0,17.1539,17.1801,17.1473,17.1604,8400.0
2011-08-30 11:10:00,26.2,26.28,26.16,26.28,12600.0,17.1735,17.226,17.1473,17.226,12600.0
2011-08-30 11:15:00,26.29,26.33,26.24,26.27,23900.0,17.2325,17.2588,17.1998,17.2194,23900.0
2011-08-30 11:20:00,26.27,26.38,26.27,26.38,20300.0,17.2194,17.2915,17.2194,17.2915,20300.0
2011-08-30 11:25:00,26.37,26.5,26.34,26.46,21800.0,17.285,17.3702,17.2653,17.344,21800.0
2011-08-30 11:30:00,26.45,26.51,26.44,26.51,41800.0,17.3374,17.3767,17.3309,17.3767,41800.0
2011-08-30 11:35:00,26.5,26.66,26.48,26.64,36400.0,17.3702,17.4751,17.3571,17.462,36400.0
2011-08-30 11:40:00,26.63,26.71,26.62,26.66,39700.0,17.4554,17.5078,17.4489,17.4751,39700.0
2011-08-30 11:45:00,26.66,26.67,26.58,26.58,11900.0,17.4751,17.4816,17.4226,17.4226,11900.0
2011-08-30 11:50:00,26.58,26.62,26.54,26.58,18900.0,17.4226,17.4489,17.3964,17.4226,18900.0
2011-08-30 11:55:00,26.58,26.63,26.58,26.63,17700.0,17.4226,17.4554,17.4226,17.4554,17700.0
2011-08-30 12:00:00,26.63,26.64,26.52,26.52,23100.0,17.4554,17.462,17.3833,17.3833,23100.0
2011-08-30 12:05:00,26.52,26.6,26.51,26.54,19900.0,17.3833,17.4357,17.3767,17.3964,19900.0
2011-08-30 12:10:00,26.54,26.6,26.54,26.57,24300.0,17.3964,17.4357,17.3964,17.4161,24300.0
2011-08-30 12:15:00,26.56,26.56,26.49,26.54,13600.0,17.4095,17.4095,17.3636,17.3964,13600.0
2011-08-30 12:20:00,26.54,26.55,26.49,26.55,17700.0,17.3964,17.403,17.3636,17.403,17700.0
2011-08-30 12:25:00,26.54,26.55,26.45,26.45,15800.0,17.3964,17.403,17.3374,17.3374,15800.0
2011-08-30 12:30:00,26.45,26.46,26.42,26.44,11800.0,17.3374,17.344,17.3178,17.3309,11800.0
2011-08-30 12:35:00,26.44,26.48,26.43,26.46,12200.0,17.3309,17.3571,17.3243,17.344,12200.0
2011-08-30 12:40:00,26.45,26.46,26.33,26.33,25700.0,17.3374,17.344,17.2588,17.2588,25700.0
2011-08-30 12:45:00,26.34,26.34,26.26,26.29,37500.0,17.2653,17.2653,17.2129,17.2325,37500.0
2011-08-30 12:50:00,26.29,26.31,26.24,26.25,26800.0,17.2325,17.2457,17.1998,17.2063,26800.0
2011-08-30 12:55:00,26.25,26.27,26.23,26.27,28900.0,17.2063,17.2194,17.1932,17.2194,28900.0
2011-08-30 13:00:00,26.28,26.28,26.22,26.24,21300.0,17.226,17.226,17.1867,17.1998,21300.0
2011-08-30 13:05:00,26.22,26.3,26.21,26.24,42600.0,17.1867,17.2391,17.1801,17.1998,42600.0
2011-08-30 13:10:00,26.24,26.37,26.2,26.34,76700.0,17.1998,17.285,17.1735,17.2653,76700.0
2011-08-30 13:15:00,26.35,26.36,26.27,26.32,69800.0,17.2719,17.2784,17.2194,17.2522,69800.0
2011-08-30 13:20:00,26.33,26.36,26.33,26.36,7700.0,17.2588,17.2784,17.2588,17.2784,7700.0
2011-08-30 13:25:00,26.37,26.39,26.27,26.31,43100.0,17.285,17.2981,17.2194,17.2457,43100.0
2011-08-30 13:30:00,26.32,26.32,26.21,26.25,21500.0,17.2522,17.2522,17.1801,17.2063,21500.0
2011-08-30 13:35:00,26.24,26.25,26.21,26.23,7000.0,17.1998,17.2063,17.1801,17.1932,7000.0
2011-08-30 13:40:00,26.23,26.34,26.23,26.31,15400.0,17.1932,17.2653,17.1932,17.2457,15400.0
2011-08-30 13:45:00,26.31,26.36,26.29,26.33,34400.0,17.2457,17.2784,17.2325,17.2588,34400.0
2011-08-30 13:50:00,26.34,26.35,26.3,26.32,25000.0,17.2653,17.2719,17.2391,17.2522,25000.0
2011-08-30 13:55:00,26.33,26.35,26.3,26.31,15500.0,17.2588,17.2719,17.2391,17.2457,15500.0
2011-08-30 14:00:00,26.31,26.41,26.23,26.26,68800.0,17.2457,17.3112,17.1932,17.2129,68800.0
2011-08-30 14:05:00,26.26,26.36,26.23,26.36,32300.0,17.2129,17.2784,17.1932,17.2784,32300.0
2011-08-30 14:10:00,26.36,26.46,26.29,26.45,34600.0,17.2784,17.344,17.2325,17.3374,34600.0
2011-08-30 14:15:00,26.45,26.5,26.43,26.45,26800.0,17.3374,17.3702,17.3243,17.3374,26800.0
2011-08-30 14:20:00,26.45,26.5,26.39,26.45,32700.0,17.3374,17.3702,17.2981,17.3374,32700.0
2011-08-30 14:25:00,26.45,26.52,26.43,26.51,34200.0,17.3374,17.3833,17.3243,17.3767,34200.0
2011-08-30 14:30:00,26.51,26.54,26.49,26.5,37100.0,17.3767,17.3964,17.3636,17.3702,37100.0
2011-08-30 14:35:00,26.51,26.58,26.5,26.58,42400.0,17.3767,17.4226,17.3702,17.4226,42400.0
2011-08-30 14:40:00,26.58,26.65,26.56,26.61,40100.0,17.4226,17.4685,17.4095,17.4423,40100.0
2011-08-30 14:45:00,26.61,26.62,26.53,26.55,25700.0,17.4423,17.4489,17.3899,17.403,25700.0
2011-08-30 14:50:00,26.56,26.61,26.52,26.59,31200.0,17.4095,17.4423,17.3833,17.4292,31200.0
2011-08-30 14:55:00,26.58,26.69,26.54,26.67,31300.0,17.4226,17.4947,17.3964,17.4816,31300.0
2011-08-30 15:00:00,26.67,26.67,26.6,26.62,26000.0,17.4816,17.4816,17.4357,17.4489,26000.0
2011-08-30 15:05:00,26.62,26.67,26.6,26.65,29300.0,17.4489,17.4816,17.4357,17.4685,29300.0
2011-08-30 15:10:00,26.64,26.65,26.6,26.65,26600.0,17.462,17.4685,17.4357,17.4685,26600.0
2011-08-30 15:15:00,26.66,26.68,26.62,26.67,35400.0,17.4751,17.4882,17.4489,17.4816,35400.0
2011-08-30 15:20:00,26.66,26.68,26.64,26.67,25200.0,17.4751,17.4882,17.462,17.4816,25200.0
2011-08-30 15:25:00,26.68,26.74,26.67,26.74,34100.0,17.4882,17.5275,17.4816,17.5275,34100.0
2011-08-30 15:30:00,26.74,26.84,26.73,26.83,50100.0,17.5275,17.5931,17.521,17.5865,50100.0
2011-08-30 15:35:00,26.83,26.88,26.83,26.88,36500.0,17.5865,17.6193,17.5865,17.6193,36500.0
2011-08-30 15:40:00,26.88,26.93,26.85,26.91,56000.0,17.6193,17.652,17.5996,17.6389,56000.0
2011-08-30 15:45:00,26.91,26.93,26.83,26.86,76900.0,17.6389,17.652,17.5865,17.6062,76900.0
2011-08-30 15:50:00,26.86,26.87,26.79,26.82,66000.0,17.6062,17.6127,17.5603,17.5799,66000.0
2011-08-30 15:55:00,26.83,26.83,26.69,26.71,183100.0,17.5865,17.5865,17.4947,17.5078,183100.0
2011-08-31 09:30:00,27.0,27.0,26.65,26.74,42000.0,17.6979,17.6979,17.4685,17.5275,42000.0
2011-08-31 09:35:00,26.71,26.71,26.53,26.56,25700.0,17.5078,17.5078,17.3899,17.4095,25700.0
2011-08-31 09:40:00,26.58,26.97,26.58,26.91,32500.0,17.4226,17.6783,17.4226,17.6389,32500.0
2011-08-31 09:45:00,26.9,26.99,26.87,26.96,34700.0,17.6324,17.6914,17.6127,17.6717,34700.0
2011-08-31 09:50:00,26.95,27.1,26.92,27.05,55900.0,17.6652,17.7635,17.6455,17.7307,55900.0
2011-08-31 09:55:00,27.06,27.07,26.92,26.97,38000.0,17.7373,17.7438,17.6455,17.6783,38000.0
2011-08-31 10:00:00,26.99,27.1,26.99,27.05,25400.0,17.6914,17.7635,17.6914,17.7307,25400.0
2011-08-31 10:05:00,27.04,27.05,26.97,27.03,27100.0,17.7242,17.7307,17.6783,17.7176,27100.0
2011-08-31 10:10:00,27.01,27.16,26.99,27.15,28600.0,17.7045,17.8028,17.6914,17.7963,28600.0
2011-08-31 10:15:00,27.16,27.29,27.16,27.2,24600.0,17.8028,17.888,17.8028,17.829,24600.0
2011-08-31 10:20:00,27.2,27.21,27.16,27.17,16900.0,17.829,17.8356,17.8028,17.8094,16900.0
2011-08-31 10:25:00,27.17,27.18,27.1,27.12,22300.0,17.8094,17.8159,17.7635,17.7766,22300.0
2011-08-31 10:30:00,27.12,27.17,27.09,27.15,51300.0,17.7766,17.8094,17.7569,17.7963,51300.0
2011-08-31 10:35:00,27.16,27.18,27.13,27.13,41900.0,17.8028,17.8159,17.7831,17.7831,41900.0
2011-08-31 10:40:00,27.13,27.21,27.12,27.2,26200.0,17.7831,17.8356,17.7766,17.829,26200.0
2011-08-31 10:45:00,27.2,27.32,27.19,27.27,91700.0,17.829,17.9077,17.8225,17.8749,91700.0
2011-08-31 10:50:00,27.27,27.27,27.08,27.11,24300.0,17.8749,17.8749,17.7504,17.77,24300.0
2011-08-31 10:55:00,27.11,27.12,27.04,27.1,25700.0,17.77,17.7766,17.7242,17.7635,25700.0
2011-08-31 11:00:00,27.11,27.14,27.03,27.08,25100.0,17.77,17.7897,17.7176,17.7504,25100.0
2011-08-31 11:05:00,27.09,27.18,27.05,27.16,24600.0,17.7569,17.8159,17.7307,17.8028,24600.0
2011-08-31 11:10:00,27.16,27.21,27.13,27.16,20300.0,17.8028,17.8356,17.7831,17.8028,20300.0
2011-08-31 11:15:00,27.16,27.16,27.05,27.05,27900.0,17.8028,17.8028,17.7307,17.7307,27900.0
2011-08-31 11:20:00,27.04,27.05,26.99,27.03,21000.0,17.7242,17.7307,17.6914,17.7176,21000.0
2011-08-31 11:25:00,27.03,27.11,27.03,27.07,21100.0,17.7176,17.77,17.7176,17.7438,21100.0
2011-08-31 11:30:00,27.06,27.14,27.06,27.12,19500.0,17.7373,17.7897,17.7373,17.7766,19500.0
2011-08-31 11:35:00,27.13,27.21,27.13,27.21,21200.0,17.7831,17.8356,17.7831,17.8356,21200.0
2011-08-31 11:40:00,27.22,27.28,27.22,27.26,20600.0,17.8421,17.8815,17.8421,17.8684,20600.0
2011-08-31 11:45:00,27.25,27.27,27.12,27.12,21800.0,17.8618,17.8749,17.7766,17.7766,21800.0
2011-08-31 11:50:00,27.13,27.14,27.08,27.11,25000.0,17.7831,17.7897,17.7504,17.77,25000.0
2011-08-31 11:55:00,27.11,27.14,27.0,27.0,84900.0,17.77,17.7897,17.6979,17.6979,84900.0
2011-08-31 12:00:00,27.0,27.08,26.98,27.07,26900.0,17.6979,17.7504,17.6848,17.7438,26900.0
2011-08-31 12:05:00,27.08,27.15,27.08,27.14,13300.0,17.7504,17.7963,17.7504,17.7897,13300.0
2011-08-31 12:10:00,27.13,27.24,27.13,27.24,15300.0,17.7831,17.8552,17.7831,17.8552,15300.0
2011-08-31 12:15:00,27.24,27.25,27.21,27.25,10500.0,17.8552,17.8618,17.8356,17.8618,10500.0
2011-08-31 12:20:00,27.24,27.29,27.22,27.29,16700.0,17.8552,17.888,17.8421,17.888,16700.0
2011-08-31 12:25:00,27.28,27.31,27.26,27.26,10800.0,17.8815,17.9011,17.8684,17.8684,10800.0
2011-08-31 12:30:00,27.27,27.34,27.27,27.34,12400.0,17.8749,17.9208,17.8749,17.9208,12400.0
2011-08-31 12:35:00,27.34,27.39,27.34,27.38,17600.0,17.9208,17.9536,17.9208,17.947,17600.0
2011-08-31 12:40:00,27.38,27.39,27.32,27.32,29000.0,17.947,17.9536,17.9077,17.9077,29000.0
2011-08-31 12:45:00,27.31,27.38,27.3,27.38,12600.0,17.9011,17.947,17.8946,17.947,12600.0
2011-08-31 12:50:00,27.38,27.42,27.36,27.39,17500.0,17.947,17.9732,17.9339,17.9536,17500.0
2011-08-31 12:55:00,27.39,27.42,27.37,27.41,15100.0,17.9536,17.9732,17.9405,17.9667,15100.0
2011-08-31 13:00:00,27.41,27.44,27.35,27.35,24900.0,17.9667,17.9863,17.9273,17.9273,24900.0
2011-08-31 13:05:00,27.35,27.36,27.32,27.33,16400.0,17.9273,17.9339,17.9077,17.9142,16400.0
2011-08-31 13:10:00,27.32,27.37,27.31,27.35,16400.0,17.9077,17.9405,17.9011,17.9273,16400.0
2011-08-31 13:15:00,27.36,27.36,27.25,27.28,20800.0,17.9339,17.9339,17.8618,17.8815,20800.0
2011-08-31 13:20:00,27.28,27.29,27.23,27.24,15500.0,17.8815,17.888,17.8487,17.8552,15500.0
2011-08-31 13:25:00,27.23,27.28,27.19,27.28,15300.0,17.8487,17.8815,17.8225,17.8815,15300.0
2011-08-31 13:30:00,27.28,27.3,27.23,27.28,49700.0,17.8815,17.8946,17.8487,17.8815,49700.0
2011-08-31 13:35:00,27.29,27.37,27.29,27.36,29200.0,17.888,17.9405,17.888,17.9339,29200.0
2011-08-31 13:40:00,27.37,27.41,27.32,27.34,23600.0,17.9405,17.9667,17.9077,17.9208,23600.0
2011-08-31 13:45:00,27.34,27.34,27.29,27.33,17900.0,17.9208,17.9208,17.888,17.9142,17900.0
2011-08-31 13:50:00,27.33,27.36,27.31,27.32,22900.0,17.9142,17.9339,17.9011,17.9077,22900.0
2011-08-31 13:55:00,27.32,27.33,27.29,27.3,21300.0,17.9077,17.9142,17.888,17.8946,21300.0
2011-08-31 14:00:00,27.31,27.36,27.26,27.27,32200.0,17.9011,17.9339,17.8684,17.8749,32200.0
2011-08-31 14:05:00,27.26,27.27,27.22,27.25,18100.0,17.8684,17.8749,17.8421,17.8618,18100.0
2011-08-31 14:10:00,27.25,27.29,27.18,27.18,20400.0,17.8618,17.888,17.8159,17.8159,20400.0
2011-08-31 14:15:00,27.19,27.23,27.15,27.16,25600.0,17.8225,17.8487,17.7963,17.8028,25600.0
2011-08-31 14:20:00,27.15,27.18,27.13,27.17,21200.0,17.7963,17.8159,17.7831,17.8094,21200.0
2011-08-31 14:25:00,27.17,27.18,27.13,27.13,18200.0,17.8094,17.8159,17.7831,17.7831,18200.0
2011-08-31 14:30:00,27.14,27.14,27.05,27.07,33900.0,17.7897,17.7897,17.7307,17.7438,33900.0
2011-08-31 14:35:00,27.06,27.1,27.0,27.06,23900.0,17.7373,17.7635,17.6979,17.7373,23900.0
2011-08-31 14:40:00,27.07,27.07,26.96,26.98,34600.0,17.7438,17.7438,17.6717,17.6848,34600.0
2011-08-31 14:45:00,26.98,27.02,26.97,27.01,21200.0,17.6848,17.711,17.6783,17.7045,21200.0
2011-08-31 14:50:00,27.02,27.03,26.91,26.91,28300.0,17.711,17.7176,17.6389,17.6389,28300.0
2011-08-31 14:55:00,26.9,27.05,26.9,27.04,40000.0,17.6324,17.7307,17.6324,17.7242,40000.0
2011-08-31 15:00:00,27.04,27.1,27.02,27.1,31600.0,17.7242,17.7635,17.711,17.7635,31600.0
2011-08-31 15:05:00,27.09,27.15,27.08,27.08,32200.0,17.7569,17.7963,17.7504,17.7504,32200.0
2011-08-31 15:10:00,27.08,27.08,26.93,26.94,48500.0,17.7504,17.7504,17.652,17.6586,48500.0
2011-08-31 15:15:00,26.94,26.95,26.85,26.89,42500.0,17.6586,17.6652,17.5996,17.6258,42500.0
2011-08-31 15:20:00,26.9,26.99,26.89,26.96,51300.0,17.6324,17.6914,17.6258,17.6717,51300.0
2011-08-31 15:25:00,26.96,27.02,26.95,26.99,50200.0,17.6717,17.711,17.6652,17.6914,50200.0
2011-08-31 15:30:00,27.0,27.08,26.99,27.02,61000.0,17.6979,17.7504,17.6914,17.711,61000.0
2011-08-31 15:35:00,27.02,27.11,27.0,27.06,48900.0,17.711,17.77,17.6979,17.7373,48900.0
2011-08-31 15:40:00,27.06,27.19,27.06,27.19,71600.0,17.7373,17.8225,17.7373,17.8225,71600.0
2011-08-31 15:45:00,27.2,27.26,27.19,27.24,133600.0,17.829,17.8684,17.8225,17.8552,133600.0
2011-08-31 15:50:00,27.26,27.28,27.16,27.17,126600.0,17.8684,17.8815,17.8028,17.8094,126600.0
2011-08-31 15:55:00,27.18,27.25,27.08,27.21,438600.0,17.8159,17.8618,17.7504,17.8356,438600.0
2011-09-01 09:30:00,27.14,27.27,27.02,27.18,41800.0,17.7897,17.8749,17.711,17.8159,41800.0
2011-09-01 09:35:00,27.16,27.2,27.05,27.06,15400.0,17.8028,17.829,17.7307,17.7373,15400.0
2011-09-01 09:40:00,27.05,27.05,26.89,26.94,8500.0,17.7307,17.7307,17.6258,17.6586,8500.0
2011-09-01 09:45:00,26.95,26.99,26.87,26.96,17000.0,17.6652,17.6914,17.6127,17.6717,17000.0
2011-09-01 09:50:00,26.98,26.99,26.88,26.88,18300.0,17.6848,17.6914,17.6193,17.6193,18300.0
2011-09-01 09:55:00,26.88,26.93,26.8,26.83,28000.0,17.6193,17.652,17.5668,17.5865,28000.0
2011-09-01 10:00:00,26.83,27.35,26.82,27.24,130600.0,17.5865,17.9273,17.5799,17.8552,130600.0
2011-09-01 10:05:00,27.24,27.39,27.19,27.36,34700.0,17.8552,17.9536,17.8225,17.9339,34700.0
2011-09-01 10:10:00,27.37,27.42,27.29,27.31,62500.0,17.9405,17.9732,17.888,17.9011,62500.0
2011-09-01 10:15:00,27.3,27.52,27.29,27.48,51000.0,17.8946,18.0388,17.888,18.0126,51000.0
2011-09-01 10:20:00,27.48,27.58,27.46,27.57,35100.0,18.0126,18.0781,17.9995,18.0716,35100.0
2011-09-01 10:25:00,27.56,27.56,27.37,27.37,25300.0,18.065,18.065,17.9405,17.9405,25300.0
2011-09-01 10:30:00,27.37,27.37,27.2,27.28,27300.0,17.9405,17.9405,17.829,17.8815,27300.0
2011-09-01 10:35:00,27.27,27.45,27.23,27.42,28300.0,17.8749,17.9929,17.8487,17.9732,28300.0
2011-09-01 10:40:00,27.42,27.42,27.28,27.28,46300.0,17.9732,17.9732,17.8815,17.8815,46300.0
2011-09-01 10:45:00,27.27,27.28,27.18,27.23,44900.0,17.8749,17.8815,17.8159,17.8487,44900.0
2011-09-01 10:50:00,27.23,27.32,27.21,27.25,60300.0,17.8487,17.9077,17.8356,17.8618,60300.0
2011-09-01 10:55:00,27.26,27.31,27.24,27.3,59300.0,17.8684,17.9011,17.8552,17.8946,59300.0
2011-09-01 11:00:00,27.29,27.37,27.25,27.37,47900.0,17.888,17.9405,17.8618,17.9405,47900.0
2011-09-01 11:05:00,27.37,27.37,27.29,27.3,43000.0,17.9405,17.9405,17.888,17.8946,43000.0
2011-09-01 11:10:00,27.3,27.32,27.25,27.25,42600.0,17.8946,17.9077,17.8618,17.8618,42600.0
2011-09-01 11:15:00,27.26,27.42,27.25,27.4,33600.0,17.8684,17.9732,17.8618,17.9601,33600.0
2011-09-01 11:20:00,27.41,27.46,27.37,27.45,22800.0,17.9667,17.9995,17.9405,17.9929,22800.0
2011-09-01 11:25:00,27.46,27.5,27.4,27.48,31500.0,17.9995,18.0257,17.9601,18.0126,31500.0
2011-09-01 11:30:00,27.48,27.56,27.48,27.55,27900.0,18.0126,18.065,18.0126,18.0584,27900.0
2011-09-01 11:35:00,27.54,27.58,27.52,27.54,33400.0,18.0519,18.0781,18.0388,18.0519,33400.0
2011-09-01 11:40:00,27.55,27.55,27.44,27.52,66400.0,18.0584,18.0584,17.9863,18.0388,66400.0
2011-09-01 11:45:00,27.52,27.57,27.51,27.56,67100.0,18.0388,18.0716,18.0322,18.065,67100.0
2011-09-01 11:50:00,27.55,27.64,27.51,27.61,54200.0,18.0584,18.1174,18.0322,18.0978,54200.0
2011-09-01 11:55:00,27.62,27.62,27.56,27.58,49400.0,18.1043,18.1043,18.065,18.0781,49400.0
2011-09-01 12:00:00,27.57,27.58,27.51,27.55,54100.0,18.0716,18.0781,18.0322,18.0584,54100.0
2011-09-01 12:05:00,27.55,27.63,27.53,27.6,27300.0,18.0584,18.1109,18.0453,18.0912,27300.0
2011-09-01 12:10:00,27.6,27.64,27.6,27.62,29300.0,18.0912,18.1174,18.0912,18.1043,29300.0
2011-09-01 12:15:00,27.61,27.62,27.58,27.59,45200.0,18.0978,18.1043,18.0781,18.0847,45200.0
2011-09-01 12:20:00,27.6,27.64,27.58,27.63,21800.0,18.0912,18.1174,18.0781,18.1109,21800.0
2011-09-01 12:25:00,27.64,27.67,27.6,27.66,19300.0,18.1174,18.1371,18.0912,18.1305,19300.0
2011-09-01 12:30:00,27.67,27.68,27.61,27.64,35900.0,18.1371,18.1437,18.0978,18.1174,35900.0
2011-09-01 12:35:00,27.64,27.64,27.59,27.6,29800.0,18.1174,18.1174,18.0847,18.0912,29800.0
2011-09-01 12:40:00,27.6,27.64,27.6,27.62,37800.0,18.0912,18.1174,18.0912,18.1043,37800.0
2011-09-01 12:45:00,27.61,27.62,27.55,27.58,36600.0,18.0978,18.1043,18.0584,18.0781,36600.0
2011-09-01 12:50:00,27.58,27.62,27.56,27.56,42900.0,18.0781,18.1043,18.065,18.065,42900.0
2011-09-01 12:55:00,27.56,27.61,27.56,27.56,55800.0,18.065,18.0978,18.065,18.065,55800.0
2011-09-01 13:00:00,27.55,27.58,27.51,27.55,167500.0,18.0584,18.0781,18.0322,18.0584,167500.0
2011-09-01 13:05:00,27.54,27.54,27.47,27.49,37500.0,18.0519,18.0519,18.006,18.0191,37500.0
2011-09-01 13:10:00,27.48,27.52,27.46,27.52,28400.0,18.0126,18.0388,17.9995,18.0388,28400.0
2011-09-01 13:15:00,27.5,27.51,27.45,27.49,25100.0,18.0257,18.0322,17.9929,18.0191,25100.0
2011-09-01 13:20:00,27.5,27.53,27.43,27.43,36000.0,18.0257,18.0453,17.9798,17.9798,36000.0
2011-09-01 13:25:00,27.42,27.53,27.42,27.48,23100.0,17.9732,18.0453,17.9732,18.0126,23100.0
2011-09-01 13:30:00,27.48,27.49,27.41,27.47,35600.0,18.0126,18.0191,17.9667,18.006,35600.0
2011-09-01 13:35:00,27.46,27.46,27.37,27.37,19300.0,17.9995,17.9995,17.9405,17.9405,19300.0
2011-09-01 13:40:00,27.38,27.38,27.31,27.34,33700.0,17.947,17.947,17.9011,17.9208,33700.0
2011-09-01 13:45:00,27.35,27.39,27.33,27.38,32200.0,17.9273,17.9536,17.9142,17.947,32200.0
2011-09-01 13:50:00,27.38,27.4,27.29,27.39,43000.0,17.947,17.9601,17.888,17.9536,43000.0
2011-09-01 13:55:00,27.38,27.45,27.32,27.37,41500.0,17.947,17.9929,17.9077,17.9405,41500.0
2011-09-01 14:00:00,27.36,27.41,27.3,27.31,55300.0,17.9339,17.9667,17.8946,17.9011,55300.0
2011-09-01 14:05:00,27.31,27.43,27.3,27.4,60200.0,17.9011,17.9798,17.8946,17.9601,60200.0
2011-09-01 14:10:00,27.4,27.45,27.36,27.41,95200.0,17.9601,17.9929,17.9339,17.9667,95200.0
2011-09-01 14:15:00,27.41,27.45,27.38,27.39,99700.0,17.9667,17.9929,17.947,17.9536,99700.0
2011-09-01 14:20:00,27.4,27.41,27.31,27.38,39400.0,17.9601,17.9667,17.9011,17.947,39400.0
2011-09-01 14:25:00,27.38,27.42,27.34,27.41,37700.0,17.947,17.9732,17.9208,17.9667,37700.0
2011-09-01 14:30:00,27.41,27.49,27.41,27.46,34200.0,17.9667,18.0191,17.9667,17.9995,34200.0
2011-09-01 14:35:00,27.45,27.48,27.42,27.48,27300.0,17.9929,18.0126,17.9732,18.0126,27300.0
2011-09-01 14:40:00,27.49,27.53,27.46,27.46,28000.0,18.0191,18.0453,17.9995,17.9995,28000.0
2011-09-01 14:45:00,27.46,27.46,27.38,27.42,34400.0,17.9995,17.9995,17.947,17.9732,34400.0
2011-09-01 14:50:00,27.42,27.48,27.39,27.48,28700.0,17.9732,18.0126,17.9536,18.0126,28700.0
2011-09-01 14:55:00,27.47,27.48,27.4,27.42,38800.0,18.006,18.0126,17.9601,17.9732,38800.0
2011-09-01 15:00:00,27.41,27.43,27.36,27.37,41100.0,17.9667,17.9798,17.9339,17.9405,41100.0
2011-09-01 15:05:00,27.37,27.41,27.33,27.36,56400.0,17.9405,17.9667,17.9142,17.9339,56400.0
2011-09-01 15:10:00,27.36,27.45,27.35,27.42,46700.0,17.9339,17.9929,17.9273,17.9732,46700.0
2011-09-01 15:15:00,27.42,27.49,27.4,27.48,64000.0,17.9732,18.0191,17.9601,18.0126,64000.0
2011-09-01 15:20:00,27.46,27.54,27.4,27.53,53100.0,17.9995,18.0519,17.9601,18.0453,53100.0
2011-09-01 15:25:00,27.54,27.59,27.5,27.52,65500.0,18.0519,18.0847,18.0257,18.0388,65500.0
2011-09-01 15:30:00,27.51,27.52,27.43,27.44,97800.0,18.0322,18.0388,17.9798,17.9863,97800.0
2011-09-01 15:35:00,27.45,27.52,27.43,27.46,94600.0,17.9929,18.0388,17.9798,17.9995,94600.0
2011-09-01 15:40:00,27.45,27.57,27.42,27.55,135100.0,17.9929,18.0716,17.9732,18.0584,135100.0
2011-09-01 15:45:00,27.56,27.58,27.5,27.56,154100.0,18.065,18.0781,18.0257,18.065,154100.0
2011-09-01 15:50:00,27.56,27.63,27.44,27.49,254700.0,18.065,18.1109,17.9863,18.0191,254700.0
2011-09-01 15:55:00,27.49,27.51,27.39,27.44,402800.0,18.0191,18.0322,17.9536,17.9863,402800.0
2011-09-02 09:30:00,26.71,26.77,26.59,26.69,34700.0,17.5078,17.5472,17.4292,17.4947,34700.0
2011-09-02 09:35:00,26.7,26.8,26.67,26.75,28500.0,17.5013,17.5668,17.4816,17.5341,28500.0
2011-09-02 09:40:00,26.76,26.87,26.68,26.87,21100.0,17.5406,17.6127,17.4882,17.6127,21100.0
2011-09-02 09:45:00,26.87,27.0,26.83,26.96,18300.0,17.6127,17.6979,17.5865,17.6717,18300.0
2011-09-02 09:50:00,26.97,27.02,26.92,26.95,18600.0,17.6783,17.711,17.6455,17.6652,18600.0
2011-09-02 09:55:00,26.96,26.99,26.91,26.95,14900.0,17.6717,17.6914,17.6389,17.6652,14900.0
2011-09-02 10:00:00,26.96,27.03,26.91,26.91,23900.0,17.6717,17.7176,17.6389,17.6389,23900.0
2011-09-02 10:05:00,26.92,27.06,26.89,27.05,20200.0,17.6455,17.7373,17.6258,17.7307,20200.0
2011-09-02 10:10:00,27.06,27.12,26.98,27.01,30400.0,17.7373,17.7766,17.6848,17.7045,30400.0
2011-09-02 10:15:00,26.99,27.05,26.94,27.05,23500.0,17.6914,17.7307,17.6586,17.7307,23500.0
2011-09-02 10:20:00,27.07,27.07,26.98,27.06,31400.0,17.7438,17.7438,17.6848,17.7373,31400.0
2011-09-02 10:25:00,27.07,27.13,27.07,27.1,21200.0,17.7438,17.7831,17.7438,17.7635,21200.0
2011-09-02 10:30:00,27.1,27.1,26.89,26.91,27200.0,17.7635,17.7635,17.6258,17.6389,27200.0
2011-09-02 10:35:00,26.91,26.93,26.77,26.8,37900.0,17.6389,17.652,17.5472,17.5668,37900.0
2011-09-02 10:40:00,26.82,26.86,26.8,26.81,26100.0,17.5799,17.6062,17.5668,17.5734,26100.0
2011-09-02 10:45:00,26.8,26.85,26.78,26.8,68400.0,17.5668,17.5996,17.5537,17.5668,68400.0
2011-09-02 10:50:00,26.81,26.81,26.74,26.74,53800.0,17.5734,17.5734,17.5275,17.5275,53800.0
2011-09-02 10:55:00,26.74,26.8,26.73,26.75,15500.0,17.5275,17.5668,17.521,17.5341,15500.0
2011-09-02 11:00:00,26.76,26.78,26.7,26.74,29600.0,17.5406,17.5537,17.5013,17.5275,29600.0
2011-09-02 11:05:00,26.75,26.77,26.67,26.67,54500.0,17.5341,17.5472,17.4816,17.4816,54500.0
2011-09-02 11:10:00,26.67,26.8,26.67,26.78,23400.0,17.4816,17.5668,17.4816,17.5537,23400.0
2011-09-02 11:15:00,26.78,26.82,26.73,26.77,59700.0,17.5537,17.5799,17.521,17.5472,59700.0
2011-09-02 11:20:00,26.77,26.79,26.68,26.7,30400.0,17.5472,17.5603,17.4882,17.5013,30400.0
2011-09-02 11:25:00,26.71,26.73,26.69,26.7,39100.0,17.5078,17.521,17.4947,17.5013,39100.0
2011-09-02 11:30:00,26.7,26.71,26.67,26.69,39700.0,17.5013,17.5078,17.4816,17.4947,39700.0
2011-09-02 11:35:00,26.68,26.79,26.67,26.77,22500.0,17.4882,17.5603,17.4816,17.5472,22500.0
2011-09-02 11:40:00,26.78,26.82,26.74,26.76,20400.0,17.5537,17.5799,17.5275,17.5406,20400.0
2011-09-02 11:45:00,26.76,26.78,26.71,26.71,17900.0,17.5406,17.5537,17.5078,17.5078,17900.0
2011-09-02 11:50:00,26.71,26.79,26.7,26.76,22800.0,17.5078,17.5603,17.5013,17.5406,22800.0
2011-09-02 11:55:00,26.76,26.76,26.7,26.7,17300.0,17.5406,17.5406,17.5013,17.5013,17300.0
2011-09-02 12:00:00,26.7,26.75,26.7,26.71,24700.0,17.5013,17.5341,17.5013,17.5078,24700.0
2011-09-02 12:05:00,26.72,26.76,26.7,26.71,31100.0,17.5144,17.5406,17.5013,17.5078,31100.0
2011-09-02 12:10:00,26.71,26.76,26.69,26.75,19200.0,17.5078,17.5406,17.4947,17.5341,19200.0
2011-09-02 12:15:00,26.75,26.75,26.69,26.73,12000.0,17.5341,17.5341,17.4947,17.521,12000.0
2011-09-02 12:20:00,26.72,26.74,26.65,26.65,18200.0,17.5144,17.5275,17.4685,17.4685,18200.0
2011-09-02 12:25:00,26.65,26.7,26.64,26.69,19400.0,17.4685,17.5013,17.462,17.4947,19400.0
2011-09-02 12:30:00,26.69,26.69,26.65,26.65,11800.0,17.4947,17.4947,17.4685,17.4685,11800.0
2011-09-02 12:35:00,26.65,26.66,26.61,26.63,14500.0,17.4685,17.4751,17.4423,17.4554,14500.0
2011-09-02 12:40:00,26.64,26.64,26.56,26.6,12100.0,17.462,17.462,17.4095,17.4357,12100.0
2011-09-02 12:45:00,26.59,26.67,26.59,26.63,40000.0,17.4292,17.4816,17.4292,17.4554,40000.0
2011-09-02 12:50:00,26.63,26.65,26.61,26.62,12200.0,17.4554,17.4685,17.4423,17.4489,12200.0
2011-09-02 12:55:00,26.63,26.64,26.61,26.62,10300.0,17.4554,17.462,17.4423,17.4489,10300.0
2011-09-02 13:00:00,26.62,26.66,26.6,26.63,26600.0,17.4489,17.4751,17.4357,17.4554,26600.0
2011-09-02 13:05:00,26.62,26.63,26.59,26.6,18600.0,17.4489,17.4554,17.4292,17.4357,18600.0
2011-09-02 13:10:00,26.6,26.6,26.52,26.52,14500.0,17.4357,17.4357,17.3833,17.3833,14500.0
2011-09-02 13:15:00,26.51,26.54,26.49,26.49,33900.0,17.3767,17.3964,17.3636,17.3636,33900.0
2011-09-02 13:20:00,26.5,26.54,26.49,26.51,26500.0,17.3702,17.3964,17.3636,17.3767,26500.0
2011-09-02 13:25:00,26.52,26.52,26.44,26.46,14200.0,17.3833,17.3833,17.3309,17.344,14200.0
2011-09-02 13:30:00,26.46,26.48,26.41,26.41,19200.0,17.344,17.3571,17.3112,17.3112,19200.0
2011-09-02 13:35:00,26.41,26.43,26.39,26.43,14600.0,17.3112,17.3243,17.2981,17.3243,14600.0
2011-09-02 13:40:00,26.43,26.46,26.42,26.42,27700.0,17.3243,17.344,17.3178,17.3178,27700.0
2011-09-02 13:45:00,26.4,26.44,26.4,26.41,10400.0,17.3046,17.3309,17.3046,17.3112,10400.0
2011-09-02 13:50:00,26.42,26.43,26.39,26.4,19600.0,17.3178,17.3243,17.2981,17.3046,19600.0
2011-09-02 13:55:00,26.41,26.46,26.41,26.46,15900.0,17.3112,17.344,17.3112,17.344,15900.0
2011-09-02 14:00:00,26.45,26.47,26.4,26.4,30900.0,17.3374,17.3505,17.3046,17.3046,30900.0
2011-09-02 14:05:00,26.41,26.43,26.38,26.38,32600.0,17.3112,17.3243,17.2915,17.2915,32600.0
2011-09-02 14:10:00,26.38,26.42,26.24,26.25,134000.0,17.2915,17.3178,17.1998,17.2063,134000.0
2011-09-02 14:15:00,26.25,26.26,26.2,26.25,36500.0,17.2063,17.2129,17.1735,17.2063,36500.0
2011-09-02 14:20:00,26.25,26.27,26.23,26.26,41600.0,17.2063,17.2194,17.1932,17.2129,41600.0
2011-09-02 14:25:00,26.27,26.34,26.22,26.3,33100.0,17.2194,17.2653,17.1867,17.2391,33100.0
2011-09-02 14:30:00,26.29,26.34,26.22,26.32,59800.0,17.2325,17.2653,17.1867,17.2522,59800.0
2011-09-02 14:35:00,26.32,26.4,26.32,26.37,48600.0,17.2522,17.3046,17.2522,17.285,48600.0
2011-09-02 14:40:00,26.39,26.39,26.35,26.35,20600.0,17.2981,17.2981,17.2719,17.2719,20600.0
2011-09-02 14:45:00,26.36,26.39,26.31,26.31,17800.0,17.2784,17.2981,17.2457,17.2457,17800.0
2011-09-02 14:50:00,26.32,26.39,26.32,26.38,61900.0,17.2522,17.2981,17.2522,17.2915,61900.0
2011-09-02 14:55:00,26.37,26.39,26.34,26.37,20400.0,17.285,17.2981,17.2653,17.285,20400.0
2011-09-02 15:00:00,26.37,26.4,26.27,26.3,24400.0,17.285,17.3046,17.2194,17.2391,24400.0
2011-09-02 15:05:00,26.28,26.34,26.27,26.33,19100.0,17.226,17.2653,17.2194,17.2588,19100.0
2011-09-02 15:10:00,26.33,26.35,26.28,26.32,20800.0,17.2588,17.2719,17.226,17.2522,20800.0
2011-09-02 15:15:00,26.32,26.33,26.27,26.31,31600.0,17.2522,17.2588,17.2194,17.2457,31600.0
2011-09-02 15:20:00,26.3,26.39,26.3,26.38,51900.0,17.2391,17.2981,17.2391,17.2915,51900.0
2011-09-02 15:25:00,26.37,26.38,26.32,26.33,23500.0,17.285,17.2915,17.2522,17.2588,23500.0
2011-09-02 15:30:00,26.33,26.38,26.29,26.37,37100.0,17.2588,17.2915,17.2325,17.285,37100.0
2011-09-02 15:35:00,26.37,26.37,26.28,26.33,133800.0,17.285,17.285,17.226,17.2588,133800.0
2011-09-02 15:40:00,26.33,26.44,26.33,26.35,87300.0,17.2588,17.3309,17.2588,17.2719,87300.0
2011-09-02 15:45:00,26.37,26.38,26.24,26.26,63300.0,17.285,17.2915,17.1998,17.2129,63300.0
2011-09-02 15:50:00,26.26,26.29,26.2,26.24,278200.0,17.2129,17.2325,17.1735,17.1998,278200.0
2011-09-02 15:55:00,26.24,26.25,26.08,26.13,370300.0,17.1998,17.2063,17.0949,17.1277,370300.0
2011-09-06 09:30:00,25.12,25.24,24.82,25.22,88500.0,16.4656,16.5443,16.269,16.5312,88500.0
2011-09-06 09:35:00,25.21,25.41,25.19,25.4,27800.0,16.5246,16.6557,16.5115,16.6492,27800.0
2011-09-06 09:40:00,25.36,25.58,25.33,25.49,26900.0,16.6229,16.7672,16.6033,16.7082,26900.0
2011-09-06 09:45:00,25.51,25.52,25.37,25.47,21500.0,16.7213,16.7278,16.6295,16.695,21500.0
2011-09-06 09:50:00,25.46,25.6,25.46,25.59,25600.0,16.6885,16.7803,16.6885,16.7737,25600.0
2011-09-06 09:55:00,25.6,25.67,25.6,25.64,25900.0,16.7803,16.8261,16.7803,16.8065,25900.0
2011-09-06 10:00:00,25.66,25.83,25.58,25.68,63800.0,16.8196,16.931,16.7672,16.8327,63800.0
2011-09-06 10:05:00,25.68,25.7,25.59,25.67,41900.0,16.8327,16.8458,16.7737,16.8261,41900.0
2011-09-06 10:10:00,25.68,25.69,25.52,25.55,116200.0,16.8327,16.8393,16.7278,16.7475,116200.0
2011-09-06 10:15:00,25.55,25.58,25.5,25.52,55700.0,16.7475,16.7672,16.7147,16.7278,55700.0
2011-09-06 10:20:00,25.52,25.53,25.48,25.5,25500.0,16.7278,16.7344,16.7016,16.7147,25500.0
2011-09-06 10:25:00,25.51,25.54,25.45,25.49,58300.0,16.7213,16.7409,16.6819,16.7082,58300.0
2011-09-06 10:30:00,25.49,25.5,25.4,25.45,56900.0,16.7082,16.7147,16.6492,16.6819,56900.0
2011-09-06 10:35:00,25.45,25.55,25.35,25.41,27300.0,16.6819,16.7475,16.6164,16.6557,27300.0
2011-09-06 10:40:00,25.41,25.56,25.41,25.53,41200.0,16.6557,16.754,16.6557,16.7344,41200.0
2011-09-06 10:45:00,25.53,25.54,25.44,25.54,41700.0,16.7344,16.7409,16.6754,16.7409,41700.0
2011-09-06 10:50:00,25.53,25.59,25.5,25.53,31300.0,16.7344,16.7737,16.7147,16.7344,31300.0
2011-09-06 10:55:00,25.52,25.54,25.46,25.49,33300.0,16.7278,16.7409,16.6885,16.7082,33300.0
2011-09-06 11:00:00,25.49,25.54,25.47,25.51,30500.0,16.7082,16.7409,16.695,16.7213,30500.0
2011-09-06 11:05:00,25.51,25.53,25.44,25.48,28100.0,16.7213,16.7344,16.6754,16.7016,28100.0
2011-09-06 11:10:00,25.48,25.58,25.44,25.56,39300.0,16.7016,16.7672,16.6754,16.754,39300.0
2011-09-06 11:15:00,25.56,25.63,25.55,25.58,26900.0,16.754,16.7999,16.7475,16.7672,26900.0
2011-09-06 11:20:00,25.57,25.6,25.49,25.54,18500.0,16.7606,16.7803,16.7082,16.7409,18500.0
2011-09-06 11:25:00,25.53,25.56,25.51,25.54,16900.0,16.7344,16.754,16.7213,16.7409,16900.0
2011-09-06 11:30:00,25.54,25.59,25.52,25.55,16300.0,16.7409,16.7737,16.7278,16.7475,16300.0
2011-09-06 11:35:00,25.54,25.6,25.52,25.52,22700.0,16.7409,16.7803,16.7278,16.7278,22700.0
2011-09-06 11:40:00,25.51,25.56,25.47,25.56,21100.0,16.7213,16.754,16.695,16.754,21100.0
2011-09-06 11:45:00,25.57,25.57,25.51,25.53,18100.0,16.7606,16.7606,16.7213,16.7344,18100.0
2011-09-06 11:50:00,25.54,25.58,25.54,25.57,13200.0,16.7409,16.7672,16.7409,16.7606,13200.0
2011-09-06 11:55:00,25.57,25.66,25.57,25.62,24100.0,16.7606,16.8196,16.7606,16.7934,24100.0
2011-09-06 12:00:00,25.62,25.63,25.55,25.56,8600.0,16.7934,16.7999,16.7475,16.754,8600.0
2011-09-06 12:05:00,25.56,25.67,25.56,25.62,39000.0,16.754,16.8261,16.754,16.7934,39000.0
2011-09-06 12:10:00,25.62,25.63,25.56,25.57,20200.0,16.7934,16.7999,16.754,16.7606,20200.0
2011-09-06 12:15:00,25.57,25.64,25.57,25.63,17900.0,16.7606,16.8065,16.7606,16.7999,17900.0
2011-09-06 12:20:00,25.63,25.71,25.63,25.69,13600.0,16.7999,16.8524,16.7999,16.8393,13600.0
2011-09-06 12:25:00,25.7,25.74,25.67,25.71,25700.0,16.8458,16.872,16.8261,16.8524,25700.0
2011-09-06 12:30:00,25.71,25.71,25.61,25.62,12300.0,16.8524,16.8524,16.7868,16.7934,12300.0
2011-09-06 12:35:00,25.61,25.62,25.58,25.62,18400.0,16.7868,16.7934,16.7672,16.7934,18400.0
2011-09-06 12:40:00,25.62,25.62,25.56,25.56,7700.0,16.7934,16.7934,16.754,16.754,7700.0
2011-09-06 12:45:00,25.56,25.63,25.55,25.6,14400.0,16.754,16.7999,16.7475,16.7803,14400.0
2011-09-06 12:50:00,25.61,25.64,25.55,25.56,16600.0,16.7868,16.8065,16.7475,16.754,16600.0
2011-09-06 12:55:00,25.56,25.57,25.54,25.57,15300.0,16.754,16.7606,16.7409,16.7606,15300.0
2011-09-06 13:00:00,25.57,25.6,25.54,25.54,37700.0,16.7606,16.7803,16.7409,16.7409,37700.0
2011-09-06 13:05:00,25.55,25.62,25.55,25.57,19200.0,16.7475,16.7934,16.7475,16.7606,19200.0
2011-09-06 13:10:00,25.58,25.66,25.58,25.64,19200.0,16.7672,16.8196,16.7672,16.8065,19200.0
2011-09-06 13:15:00,25.64,25.64,25.59,25.61,16300.0,16.8065,16.8065,16.7737,16.7868,16300.0
2011-09-06 13:20:00,25.61,25.62,25.56,25.57,22100.0,16.7868,16.7934,16.754,16.7606,22100.0
2011-09-06 13:25:00,25.56,25.58,25.53,25.55,36800.0,16.754,16.7672,16.7344,16.7475,36800.0
2011-09-06 13:30:00,25.54,25.57,25.5,25.55,34700.0,16.7409,16.7606,16.7147,16.7475,34700.0
2011-09-06 13:35:00,25.55,25.58,25.49,25.58,20300.0,16.7475,16.7672,16.7082,16.7672,20300.0
2011-09-06 13:40:00,25.59,25.65,25.57,25.63,16100.0,16.7737,16.813,16.7606,16.7999,16100.0
2011-09-06 13:45:00,25.63,25.7,25.6,25.69,31800.0,16.7999,16.8458,16.7803,16.8393,31800.0
2011-09-06 13:50:00,25.69,25.7,25.64,25.68,22000.0,16.8393,16.8458,16.8065,16.8327,22000.0
2011-09-06 13:55:00,25.68,25.68,25.61,25.62,26700.0,16.8327,16.8327,16.7868,16.7934,26700.0
2011-09-06 14:00:00,25.61,25.65,25.57,25.59,19000.0,16.7868,16.813,16.7606,16.7737,19000.0
2011-09-06 14:05:00,25.59,25.65,25.58,25.64,20400.0,16.7737,16.813,16.7672,16.8065,20400.0
2011-09-06 14:10:00,25.64,25.69,25.61,25.66,32700.0,16.8065,16.8393,16.7868,16.8196,32700.0
2011-09-06 14:15:00,25.67,25.77,25.67,25.76,14600.0,16.8261,16.8917,16.8261,16.8851,14600.0
2011-09-06 14:20:00,25.76,25.77,25.71,25.71,12100.0,16.8851,16.8917,16.8524,16.8524,12100.0
2011-09-06 14:25:00,25.71,25.75,25.7,25.73,21400.0,16.8524,16.8786,16.8458,16.8655,21400.0
2011-09-06 14:30:00,25.73,25.73,25.64,25.66,27500.0,16.8655,16.8655,16.8065,16.8196,27500.0
2011-09-06 14:35:00,25.66,25.69,25.62,25.63,15600.0,16.8196,16.8393,16.7934,16.7999,15600.0
2011-09-06 14:40:00,25.62,25.67,25.59,25.66,33300.0,16.7934,16.8261,16.7737,16.8196,33300.0
2011-09-06 14:45:00,25.66,25.7,25.62,25.62,16600.0,16.8196,16.8458,16.7934,16.7934,16600.0
2011-09-06 14:50:00,25.6,25.64,25.54,25.55,47900.0,16.7803,16.8065,16.7409,16.7475,47900.0
2011-09-06 14:55:00,25.55,25.56,25.48,25.5,21400.0,16.7475,16.754,16.7016,16.7147,21400.0
2011-09-06 15:00:00,25.5,25.55,25.48,25.5,53200.0,16.7147,16.7475,16.7016,16.7147,53200.0
2011-09-06 15:05:00,25.5,25.5,25.44,25.45,20700.0,16.7147,16.7147,16.6754,16.6819,20700.0
2011-09-06 15:10:00,25.46,25.47,25.42,25.43,22400.0,16.6885,16.695,16.6623,16.6688,22400.0
2011-09-06 15:15:00,25.42,25.45,25.4,25.43,25200.0,16.6623,16.6819,16.6492,16.6688,25200.0
2011-09-06 15:20:00,25.43,25.52,25.43,25.51,19200.0,16.6688,16.7278,16.6688,16.7213,19200.0
2011-09-06 15:25:00,25.5,25.54,25.45,25.47,29000.0,16.7147,16.7409,16.6819,16.695,29000.0
2011-09-06 15:30:00,25.47,25.47,25.4,25.41,49500.0,16.695,16.695,16.6492,16.6557,49500.0
2011-09-06 15:35:00,25.41,25.54,25.41,25.51,31400.0,16.6557,16.7409,16.6557,16.7213,31400.0
2011-09-06 15:40:00,25.51,25.54,25.47,25.53,52500.0,16.7213,16.7409,16.695,16.7344,52500.0
2011-09-06 15:45:00,25.53,25.56,25.47,25.52,89500.0,16.7344,16.754,16.695,16.7278,89500.0
2011-09-06 15:50:00,25.53,25.63,25.51,25.63,132200.0,16.7344,16.7999,16.7213,16.7999,132200.0
2011-09-06 15:55:00,25.62,25.65,25.57,25.61,215600.0,16.7934,16.813,16.7606,16.7868,215600.0
2011-09-07 09:30:00,26.17,26.32,26.16,26.16,49800.0,17.1539,17.2522,17.1473,17.1473,49800.0
2011-09-07 09:35:00,26.16,26.21,25.89,25.95,32300.0,17.1473,17.1801,16.9704,17.0097,32300.0
2011-09-07 09:40:00,25.97,26.1,25.9,26.07,30300.0,17.0228,17.108,16.9769,17.0883,30300.0
2011-09-07 09:45:00,26.07,26.15,26.04,26.14,11800.0,17.0883,17.1408,17.0687,17.1342,11800.0
2011-09-07 09:50:00,26.15,26.18,26.0,26.02,49400.0,17.1408,17.1604,17.0425,17.0556,49400.0
2011-09-07 09:55:00,26.02,26.2,26.0,26.19,46800.0,17.0556,17.1735,17.0425,17.167,46800.0
2011-09-07 10:00:00,26.2,26.35,26.2,26.35,21600.0,17.1735,17.2719,17.1735,17.2719,21600.0
2011-09-07 10:05:00,26.35,26.4,26.28,26.39,28200.0,17.2719,17.3046,17.226,17.2981,28200.0
2011-09-07 10:10:00,26.4,26.47,26.38,26.43,40900.0,17.3046,17.3505,17.2915,17.3243,40900.0
2011-09-07 10:15:00,26.43,26.48,26.41,26.46,31300.0,17.3243,17.3571,17.3112,17.344,31300.0
2011-09-07 10:20:00,26.46,26.49,26.4,26.46,68000.0,17.344,17.3636,17.3046,17.344,68000.0
2011-09-07 10:25:00,26.45,26.45,26.35,26.35,11100.0,17.3374,17.3374,17.2719,17.2719,11100.0
2011-09-07 10:30:00,26.36,26.45,26.36,26.4,20300.0,17.2784,17.3374,17.2784,17.3046,20300.0
2011-09-07 10:35:00,26.42,26.49,26.38,26.46,21300.0,17.3178,17.3636,17.2915,17.344,21300.0
2011-09-07 10:40:00,26.47,26.51,26.47,26.5,31300.0,17.3505,17.3767,17.3505,17.3702,31300.0
2011-09-07 10:45:00,26.5,26.51,26.47,26.48,35100.0,17.3702,17.3767,17.3505,17.3571,35100.0
2011-09-07 10:50:00,26.48,26.51,26.45,26.48,21000.0,17.3571,17.3767,17.3374,17.3571,21000.0
2011-09-07 10:55:00,26.47,26.51,26.45,26.5,29900.0,17.3505,17.3767,17.3374,17.3702,29900.0
2011-09-07 11:00:00,26.51,26.51,26.46,26.5,24900.0,17.3767,17.3767,17.344,17.3702,24900.0
2011-09-07 11:05:00,26.51,26.51,26.46,26.48,61600.0,17.3767,17.3767,17.344,17.3571,61600.0
2011-09-07 11:10:00,26.49,26.51,26.47,26.48,33100.0,17.3636,17.3767,17.3505,17.3571,33100.0
2011-09-07 11:15:00,26.49,26.5,26.47,26.49,25000.0,17.3636,17.3702,17.3505,17.3636,25000.0
2011-09-07 11:20:00,26.48,26.5,26.47,26.48,34200.0,17.3571,17.3702,17.3505,17.3571,34200.0
2011-09-07 11:25:00,26.48,26.54,26.47,26.53,46000.0,17.3571,17.3964,17.3505,17.3899,46000.0
2011-09-07 11:30:00,26.52,26.54,26.48,26.53,32700.0,17.3833,17.3964,17.3571,17.3899,32700.0
2011-09-07 11:35:00,26.53,26.56,26.51,26.51,14700.0,17.3899,17.4095,17.3767,17.3767,14700.0
2011-09-07 11:40:00,26.52,26.53,26.51,26.53,12100.0,17.3833,17.3899,17.3767,17.3899,12100.0
2011-09-07 11:45:00,26.54,26.55,26.52,26.55,14500.0,17.3964,17.403,17.3833,17.403,14500.0
2011-09-07 11:50:00,26.56,26.6,26.56,26.6,17900.0,17.4095,17.4357,17.4095,17.4357,17900.0
2011-09-07 11:55:00,26.6,26.61,26.59,26.61,31900.0,17.4357,17.4423,17.4292,17.4423,31900.0
2011-09-07 12:00:00,26.61,26.61,26.57,26.57,19100.0,17.4423,17.4423,17.4161,17.4161,19100.0
2011-09-07 12:05:00,26.58,26.6,26.58,26.59,10800.0,17.4226,17.4357,17.4226,17.4292,10800.0
2011-09-07 12:10:00,26.6,26.61,26.59,26.6,16000.0,17.4357,17.4423,17.4292,17.4357,16000.0
2011-09-07 12:15:00,26.61,26.62,26.6,26.62,12500.0,17.4423,17.4489,17.4357,17.4489,12500.0
2011-09-07 12:20:00,26.62,26.64,26.6,26.64,10200.0,17.4489,17.462,17.4357,17.462,10200.0
2011-09-07 12:25:00,26.65,26.68,26.63,26.67,14700.0,17.4685,17.4882,17.4554,17.4816,14700.0
2011-09-07 12:30:00,26.67,26.73,26.67,26.73,13700.0,17.4816,17.521,17.4816,17.521,13700.0
2011-09-07 12:35:00,26.73,26.75,26.7,26.73,41700.0,17.521,17.5341,17.5013,17.521,41700.0
2011-09-07 12:40:00,26.74,26.74,26.72,26.73,24600.0,17.5275,17.5275,17.5144,17.521,24600.0
2011-09-07 12:45:00,26.73,26.73,26.69,26.72,24800.0,17.521,17.521,17.4947,17.5144,24800.0
2011-09-07 12:50:00,26.72,26.72,26.71,26.71,6200.0,17.5144,17.5144,17.5078,17.5078,6200.0
2011-09-07 12:55:00,26.71,26.73,26.71,26.73,18000.0,17.5078,17.521,17.5078,17.521,18000.0
2011-09-07 13:00:00,26.73,26.73,26.71,26.73,12600.0,17.521,17.521,17.5078,17.521,12600.0
2011-09-07 13:05:00,26.73,26.75,26.72,26.72,29100.0,17.521,17.5341,17.5144,17.5144,29100.0
2011-09-07 13:10:00,26.73,26.74,26.72,26.74,32600.0,17.521,17.5275,17.5144,17.5275,32600.0
2011-09-07 13:15:00,26.74,26.74,26.67,26.69,56200.0,17.5275,17.5275,17.4816,17.4947,56200.0
2011-09-07 13:20:00,26.69,26.73,26.69,26.72,16000.0,17.4947,17.521,17.4947,17.5144,16000.0
2011-09-07 13:25:00,26.71,26.72,26.7,26.72,11300.0,17.5078,17.5144,17.5013,17.5144,11300.0
2011-09-07 13:30:00,26.71,26.72,26.7,26.71,38700.0,17.5078,17.5144,17.5013,17.5078,38700.0
2011-09-07 13:35:00,26.72,26.76,26.71,26.76,51400.0,17.5144,17.5406,17.5078,17.5406,51400.0
2011-09-07 13:40:00,26.76,26.83,26.76,26.83,42600.0,17.5406,17.5865,17.5406,17.5865,42600.0
2011-09-07 13:45:00,26.82,26.88,26.82,26.87,36900.0,17.5799,17.6193,17.5799,17.6127,36900.0
2011-09-07 13:50:00,26.88,26.94,26.87,26.94,66300.0,17.6193,17.6586,17.6127,17.6586,66300.0
2011-09-07 13:55:00,26.95,27.0,26.95,27.0,137700.0,17.6652,17.6979,17.6652,17.6979,137700.0
2011-09-07 14:00:00,26.99,27.0,26.92,26.94,126000.0,17.6914,17.6979,17.6455,17.6586,126000.0
2011-09-07 14:05:00,26.94,26.96,26.89,26.91,38700.0,17.6586,17.6717,17.6258,17.6389,38700.0
2011-09-07 14:10:00,26.92,26.96,26.92,26.95,63800.0,17.6455,17.6717,17.6455,17.6652,63800.0
2011-09-07 14:15:00,26.95,26.96,26.95,26.96,48800.0,17.6652,17.6717,17.6652,17.6717,48800.0
2011-09-07 14:20:00,26.96,26.96,26.88,26.88,38300.0,17.6717,17.6717,17.6193,17.6193,38300.0
2011-09-07 14:25:00,26.89,26.93,26.89,26.93,18600.0,17.6258,17.652,17.6258,17.652,18600.0
2011-09-07 14:30:00,26.93,27.0,26.93,27.0,30000.0,17.652,17.6979,17.652,17.6979,30000.0
2011-09-07 14:35:00,27.0,27.11,27.0,27.07,43900.0,17.6979,17.77,17.6979,17.7438,43900.0
2011-09-07 14:40:00,27.06,27.08,27.03,27.03,42800.0,17.7373,17.7504,17.7176,17.7176,42800.0
2011-09-07 14:45:00,27.04,27.04,26.98,27.0,56300.0,17.7242,17.7242,17.6848,17.6979,56300.0
2011-09-07 14:50:00,26.99,27.0,26.98,26.99,64600.0,17.6914,17.6979,17.6848,17.6914,64600.0
2011-09-07 14:55:00,26.99,27.04,26.98,27.04,47500.0,17.6914,17.7242,17.6848,17.7242,47500.0
2011-09-07 15:00:00,27.04,27.04,27.02,27.03,23400.0,17.7242,17.7242,17.711,17.7176,23400.0
2011-09-07 15:05:00,27.03,27.04,27.0,27.02,59100.0,17.7176,17.7242,17.6979,17.711,59100.0
2011-09-07 15:10:00,27.03,27.03,26.97,27.01,79400.0,17.7176,17.7176,17.6783,17.7045,79400.0
2011-09-07 15:15:00,27.02,27.02,26.98,26.99,45800.0,17.711,17.711,17.6848,17.6914,45800.0
2011-09-07 15:20:00,26.98,26.99,26.95,26.96,41600.0,17.6848,17.6914,17.6652,17.6717,41600.0
2011-09-07 15:25:00,26.96,26.99,26.93,26.95,77800.0,17.6717,17.6914,17.652,17.6652,77800.0
2011-09-07 15:30:00,26.96,26.98,26.89,26.9,102500.0,17.6717,17.6848,17.6258,17.6324,102500.0
2011-09-07 15:35:00,26.89,26.9,26.84,26.89,103700.0,17.6258,17.6324,17.5931,17.6258,103700.0
2011-09-07 15:40:00,26.89,27.02,26.89,26.98,102500.0,17.6258,17.711,17.6258,17.6848,102500.0
2011-09-07 15:45:00,26.99,27.02,26.94,27.01,123900.0,17.6914,17.711,17.6586,17.7045,123900.0
2011-09-07 15:50:00,27.01,27.03,26.93,26.98,180400.0,17.7045,17.7176,17.652,17.6848,180400.0
2011-09-07 15:55:00,26.99,27.15,26.98,27.12,514200.0,17.6914,17.7963,17.6848,17.7766,514200.0
2011-09-08 09:30:00,27.01,27.09,26.63,26.96,73500.0,17.7045,17.7569,17.4554,17.6717,73500.0
2011-09-08 09:35:00,26.99,27.15,26.95,27.03,56700.0,17.6914,17.7963,17.6652,17.7176,56700.0
2011-09-08 09:40:00,27.03,27.29,27.0,27.26,36000.0,17.7176,17.888,17.6979,17.8684,36000.0
2011-09-08 09:45:00,27.27,27.27,27.04,27.04,28800.0,17.8749,17.8749,17.7242,17.7242,28800.0
2011-09-08 09:50:00,27.05,27.05,26.74,26.75,82100.0,17.7307,17.7307,17.5275,17.5341,82100.0
2011-09-08 09:55:00,26.75,26.78,26.65,26.78,44100.0,17.5341,17.5537,17.4685,17.5537,44100.0
2011-09-08 10:00:00,26.79,26.79,26.63,26.72,54300.0,17.5603,17.5603,17.4554,17.5144,54300.0
2011-09-08 10:05:00,26.71,26.78,26.67,26.73,47300.0,17.5078,17.5537,17.4816,17.521,47300.0
2011-09-08 10:10:00,26.73,26.82,26.72,26.82,26200.0,17.521,17.5799,17.5144,17.5799,26200.0
2011-09-08 10:15:00,26.81,27.06,26.81,27.06,26900.0,17.5734,17.7373,17.5734,17.7373,26900.0
2011-09-08 10:20:00,27.07,27.14,26.96,26.96,47700.0,17.7438,17.7897,17.6717,17.6717,47700.0
2011-09-08 10:25:00,26.96,27.08,26.95,26.95,25500.0,17.6717,17.7504,17.6652,17.6652,25500.0
2011-09-08 10:30:00,26.94,27.05,26.92,27.01,33300.0,17.6586,17.7307,17.6455,17.7045,33300.0
2011-09-08 10:35:00,27.0,27.0,26.85,26.85,24100.0,17.6979,17.6979,17.5996,17.5996,24100.0
2011-09-08 10:40:00,26.86,27.0,26.85,26.98,40400.0,17.6062,17.6979,17.5996,17.6848,40400.0
2011-09-08 10:45:00,26.98,27.02,26.82,26.82,27700.0,17.6848,17.711,17.5799,17.5799,27700.0
2011-09-08 10:50:00,26.83,26.92,26.81,26.9,15600.0,17.5865,17.6455,17.5734,17.6324,15600.0
2011-09-08 10:55:00,26.9,27.01,26.9,26.99,17200.0,17.6324,17.7045,17.6324,17.6914,17200.0
2011-09-08 11:00:00,27.0,27.06,27.0,27.04,29200.0,17.6979,17.7373,17.6979,17.7242,29200.0
2011-09-08 11:05:00,27.05,27.13,27.02,27.09,18200.0,17.7307,17.7831,17.711,17.7569,18200.0
2011-09-08 11:10:00,27.08,27.08,27.0,27.03,14800.0,17.7504,17.7504,17.6979,17.7176,14800.0
2011-09-08 11:15:00,27.03,27.09,27.01,27.01,25500.0,17.7176,17.7569,17.7045,17.7045,25500.0
2011-09-08 11:20:00,27.01,27.04,26.99,27.02,21300.0,17.7045,17.7242,17.6914,17.711,21300.0
2011-09-08 11:25:00,27.01,27.14,27.0,27.13,26600.0,17.7045,17.7897,17.6979,17.7831,26600.0
2011-09-08 11:30:00,27.12,27.16,27.1,27.12,30100.0,17.7766,17.8028,17.7635,17.7766,30100.0
2011-09-08 11:35:00,27.12,27.28,27.12,27.27,29200.0,17.7766,17.8815,17.7766,17.8749,29200.0
2011-09-08 11:40:00,27.27,27.27,27.2,27.21,21200.0,17.8749,17.8749,17.829,17.8356,21200.0
2011-09-08 11:45:00,27.19,27.19,27.03,27.03,23300.0,17.8225,17.8225,17.7176,17.7176,23300.0
2011-09-08 11:50:00,27.02,27.08,26.94,26.94,36300.0,17.711,17.7504,17.6586,17.6586,36300.0
2011-09-08 11:55:00,26.93,26.95,26.84,26.95,54600.0,17.652,17.6652,17.5931,17.6652,54600.0
2011-09-08 12:00:00,26.96,27.0,26.91,26.99,42200.0,17.6717,17.6979,17.6389,17.6914,42200.0
2011-09-08 12:05:00,26.99,27.03,26.98,27.03,16800.0,17.6914,17.7176,17.6848,17.7176,16800.0
2011-09-08 12:10:00,27.04,27.08,27.04,27.05,14500.0,17.7242,17.7504,17.7242,17.7307,14500.0
2011-09-08 12:15:00,27.04,27.08,27.02,27.07,6300.0,17.7242,17.7504,17.711,17.7438,6300.0
2011-09-08 12:20:00,27.08,27.09,27.04,27.04,30400.0,17.7504,17.7569,17.7242,17.7242,30400.0
2011-09-08 12:25:00,27.04,27.04,26.95,26.95,37400.0,17.7242,17.7242,17.6652,17.6652,37400.0
2011-09-08 12:30:00,26.94,26.96,26.9,26.95,26800.0,17.6586,17.6717,17.6324,17.6652,26800.0
2011-09-08 12:35:00,26.96,27.06,26.96,27.02,16500.0,17.6717,17.7373,17.6717,17.711,16500.0
2011-09-08 12:40:00,27.01,27.04,26.97,27.01,14200.0,17.7045,17.7242,17.6783,17.7045,14200.0
2011-09-08 12:45:00,27.01,27.01,26.95,27.0,14200.0,17.7045,17.7045,17.6652,17.6979,14200.0
2011-09-08 12:50:00,26.99,27.11,26.99,27.09,18200.0,17.6914,17.77,17.6914,17.7569,18200.0
2011-09-08 12:55:00,27.09,27.14,27.08,27.13,29300.0,17.7569,17.7897,17.7504,17.7831,29300.0
2011-09-08 13:00:00,27.12,27.12,27.08,27.11,15800.0,17.7766,17.7766,17.7504,17.77,15800.0
2011-09-08 13:05:00,27.1,27.17,27.09,27.16,17100.0,17.7635,17.8094,17.7569,17.8028,17100.0
2011-09-08 13:10:00,27.15,27.15,27.01,27.01,20500.0,17.7963,17.7963,17.7045,17.7045,20500.0
2011-09-08 13:15:00,27.01,27.08,27.01,27.07,16400.0,17.7045,17.7504,17.7045,17.7438,16400.0
2011-09-08 13:20:00,27.07,27.07,26.99,27.03,25900.0,17.7438,17.7438,17.6914,17.7176,25900.0
2011-09-08 13:25:00,27.03,27.1,27.03,27.07,30500.0,17.7176,17.7635,17.7176,17.7438,30500.0
2011-09-08 13:30:00,27.07,27.16,26.87,26.91,66500.0,17.7438,17.8028,17.6127,17.6389,66500.0
2011-09-08 13:35:00,26.91,27.03,26.91,26.97,34300.0,17.6389,17.7176,17.6389,17.6783,34300.0
2011-09-08 13:40:00,26.96,26.96,26.75,26.76,48800.0,17.6717,17.6717,17.5341,17.5406,48800.0
2011-09-08 13:45:00,26.76,26.91,26.76,26.89,60200.0,17.5406,17.6389,17.5406,17.6258,60200.0
2011-09-08 13:50:00,26.89,27.02,26.82,27.0,115200.0,17.6258,17.711,17.5799,17.6979,115200.0
2011-09-08 13:55:00,26.99,27.0,26.9,26.91,34200.0,17.6914,17.6979,17.6324,17.6389,34200.0
2011-09-08 14:00:00,26.91,26.95,26.85,26.95,28600.0,17.6389,17.6652,17.5996,17.6652,28600.0
2011-09-08 14:05:00,26.94,27.01,26.92,26.98,40300.0,17.6586,17.7045,17.6455,17.6848,40300.0
2011-09-08 14:10:00,26.98,27.02,26.93,26.99,22400.0,17.6848,17.711,17.652,17.6914,22400.0
2011-09-08 14:15:00,26.99,27.03,26.91,26.93,19700.0,17.6914,17.7176,17.6389,17.652,19700.0
2011-09-08 14:20:00,26.93,26.93,26.82,26.83,22400.0,17.652,17.652,17.5799,17.5865,22400.0
2011-09-08 14:25:00,26.83,26.85,26.74,26.8,33500.0,17.5865,17.5996,17.5275,17.5668,33500.0
2011-09-08 14:30:00,26.8,26.88,26.77,26.88,30300.0,17.5668,17.6193,17.5472,17.6193,30300.0
2011-09-08 14:35:00,26.88,26.89,26.82,26.82,25200.0,17.6193,17.6258,17.5799,17.5799,25200.0
2011-09-08 14:40:00,26.81,26.89,26.8,26.82,35100.0,17.5734,17.6258,17.5668,17.5799,35100.0
2011-09-08 14:45:00,26.8,26.85,26.76,26.78,29100.0,17.5668,17.5996,17.5406,17.5537,29100.0
2011-09-08 14:50:00,26.78,26.85,26.74,26.75,35400.0,17.5537,17.5996,17.5275,17.5341,35400.0
2011-09-08 14:55:00,26.75,26.8,26.74,26.8,19600.0,17.5341,17.5668,17.5275,17.5668,19600.0
2011-09-08 15:00:00,26.8,26.81,26.68,26.71,38700.0,17.5668,17.5734,17.4882,17.5078,38700.0
2011-09-08 15:05:00,26.71,26.76,26.64,26.76,43900.0,17.5078,17.5406,17.462,17.5406,43900.0
2011-09-08 15:10:00,26.76,26.76,26.68,26.72,33100.0,17.5406,17.5406,17.4882,17.5144,33100.0
2011-09-08 15:15:00,26.71,26.82,26.71,26.8,39900.0,17.5078,17.5799,17.5078,17.5668,39900.0
2011-09-08 15:20:00,26.8,26.9,26.8,26.86,28000.0,17.5668,17.6324,17.5668,17.6062,28000.0
2011-09-08 15:25:00,26.86,26.89,26.79,26.89,31400.0,17.6062,17.6258,17.5603,17.6258,31400.0
2011-09-08 15:30:00,26.89,26.9,26.81,26.86,53900.0,17.6258,17.6324,17.5734,17.6062,53900.0
2011-09-08 15:35:00,26.87,26.91,26.83,26.87,52100.0,17.6127,17.6389,17.5865,17.6127,52100.0
2011-09-08 15:40:00,26.88,27.04,26.87,27.0,60100.0,17.6193,17.7242,17.6127,17.6979,60100.0
2011-09-08 15:45:00,27.01,27.05,26.94,26.98,77800.0,17.7045,17.7307,17.6586,17.6848,77800.0
2011-09-08 15:50:00,26.98,26.99,26.9,26.93,194200.0,17.6848,17.6914,17.6324,17.652,194200.0
2011-09-08 15:55:00,26.92,26.93,26.82,26.84,200200.0,17.6455,17.652,17.5799,17.5931,200200.0
2011-09-09 09:30:00,26.32,26.59,26.01,26.1,43800.0,17.2522,17.4292,17.049,17.108,43800.0
2011-09-09 09:35:00,26.13,26.13,26.01,26.1,19200.0,17.1277,17.1277,17.049,17.108,19200.0
2011-09-09 09:40:00,26.1,26.28,26.04,26.23,18100.0,17.108,17.226,17.0687,17.1932,18100.0
2011-09-09 09:45:00,26.26,26.35,26.21,26.34,16200.0,17.2129,17.2719,17.1801,17.2653,16200.0
2011-09-09 09:50:00,26.35,26.38,26.16,26.34,27900.0,17.2719,17.2915,17.1473,17.2653,27900.0
2011-09-09 09:55:00,26.35,26.42,26.15,26.15,15100.0,17.2719,17.3178,17.1408,17.1408,15100.0
2011-09-09 10:00:00,26.15,26.33,26.15,26.27,23800.0,17.1408,17.2588,17.1408,17.2194,23800.0
2011-09-09 10:05:00,26.27,26.28,26.17,26.18,18700.0,17.2194,17.226,17.1539,17.1604,18700.0
2011-09-09 10:10:00,26.18,26.18,26.04,26.05,23200.0,17.1604,17.1604,17.0687,17.0752,23200.0
2011-09-09 10:15:00,26.06,26.17,26.04,26.14,23800.0,17.0818,17.1539,17.0687,17.1342,23800.0
2011-09-09 10:20:00,26.14,26.21,26.09,26.2,22500.0,17.1342,17.1801,17.1014,17.1735,22500.0
2011-09-09 10:25:00,26.21,26.36,26.21,26.35,31000.0,17.1801,17.2784,17.1801,17.2719,31000.0
2011-09-09 10:30:00,26.35,26.35,26.12,26.12,23700.0,17.2719,17.2719,17.1211,17.1211,23700.0
2011-09-09 10:35:00,26.1,26.21,26.09,26.21,20800.0,17.108,17.1801,17.1014,17.1801,20800.0
2011-09-09 10:40:00,26.21,26.22,26.17,26.2,18200.0,17.1801,17.1867,17.1539,17.1735,18200.0
2011-09-09 10:45:00,26.19,26.25,26.13,26.21,45400.0,17.167,17.2063,17.1277,17.1801,45400.0
2011-09-09 10:50:00,26.23,26.31,26.22,26.27,72000.0,17.1932,17.2457,17.1867,17.2194,72000.0
2011-09-09 10:55:00,26.27,26.31,26.2,26.22,36000.0,17.2194,17.2457,17.1735,17.1867,36000.0
2011-09-09 11:00:00,26.21,26.24,26.15,26.2,36100.0,17.1801,17.1998,17.1408,17.1735,36100.0
2011-09-09 11:05:00,26.21,26.34,26.19,26.33,31600.0,17.1801,17.2653,17.167,17.2588,31600.0
2011-09-09 11:10:00,26.34,26.4,26.11,26.15,89600.0,17.2653,17.3046,17.1146,17.1408,89600.0
2011-09-09 11:15:00,26.16,26.23,26.13,26.16,72100.0,17.1473,17.1932,17.1277,17.1473,72100.0
2011-09-09 11:20:00,26.15,26.2,25.96,26.06,88500.0,17.1408,17.1735,17.0162,17.0818,88500.0
2011-09-09 11:25:00,26.07,26.14,26.02,26.03,35000.0,17.0883,17.1342,17.0556,17.0621,35000.0
2011-09-09 11:30:00,26.03,26.12,25.98,26.07,29300.0,17.0621,17.1211,17.0293,17.0883,29300.0
2011-09-09 11:35:00,26.07,26.11,26.03,26.08,46800.0,17.0883,17.1146,17.0621,17.0949,46800.0
2011-09-09 11:40:00,26.09,26.12,25.94,26.0,66800.0,17.1014,17.1211,17.0031,17.0425,66800.0
2011-09-09 11:45:00,26.0,26.01,25.87,25.87,21800.0,17.0425,17.049,16.9572,16.9572,21800.0
2011-09-09 11:50:00,25.87,25.97,25.83,25.95,55800.0,16.9572,17.0228,16.931,17.0097,55800.0
2011-09-09 11:55:00,25.96,26.02,25.94,25.95,13900.0,17.0162,17.0556,17.0031,17.0097,13900.0
2011-09-09 12:00:00,25.96,25.96,25.85,25.93,38100.0,17.0162,17.0162,16.9441,16.9966,38100.0
2011-09-09 12:05:00,25.92,25.93,25.85,25.9,43300.0,16.99,16.9966,16.9441,16.9769,43300.0
2011-09-09 12:10:00,25.89,25.93,25.86,25.9,32400.0,16.9704,16.9966,16.9507,16.9769,32400.0
2011-09-09 12:15:00,25.91,25.98,25.91,25.94,30400.0,16.9835,17.0293,16.9835,17.0031,30400.0
2011-09-09 12:20:00,25.94,25.99,25.92,25.94,21200.0,17.0031,17.0359,16.99,17.0031,21200.0
2011-09-09 12:25:00,25.94,25.94,25.87,25.89,24900.0,17.0031,17.0031,16.9572,16.9704,24900.0
2011-09-09 12:30:00,25.89,25.91,25.75,25.79,40000.0,16.9704,16.9835,16.8786,16.9048,40000.0
2011-09-09 12:35:00,25.79,25.85,25.74,25.84,28600.0,16.9048,16.9441,16.872,16.9376,28600.0
2011-09-09 12:40:00,25.83,25.83,25.76,25.76,43700.0,16.931,16.931,16.8851,16.8851,43700.0
2011-09-09 12:45:00,25.75,25.81,25.75,25.78,144400.0,16.8786,16.9179,16.8786,16.8982,144400.0
2011-09-09 12:50:00,25.77,25.8,25.73,25.78,21800.0,16.8917,16.9114,16.8655,16.8982,21800.0
2011-09-09 12:55:00,25.78,25.89,25.77,25.88,169500.0,16.8982,16.9704,16.8917,16.9638,169500.0
2011-09-09 13:00:00,25.89,25.89,25.75,25.77,37100.0,16.9704,16.9704,16.8786,16.8917,37100.0
2011-09-09 13:05:00,25.77,25.82,25.77,25.78,55900.0,16.8917,16.9245,16.8917,16.8982,55900.0
2011-09-09 13:10:00,25.8,25.88,25.76,25.85,59200.0,16.9114,16.9638,16.8851,16.9441,59200.0
2011-09-09 13:15:00,25.85,25.89,25.78,25.78,20100.0,16.9441,16.9704,16.8982,16.8982,20100.0
2011-09-09 13:20:00,25.78,25.79,25.66,25.71,19900.0,16.8982,16.9048,16.8196,16.8524,19900.0
2011-09-09 13:25:00,25.71,25.8,25.69,25.8,28400.0,16.8524,16.9114,16.8393,16.9114,28400.0
2011-09-09 13:30:00,25.8,25.82,25.69,25.69,35000.0,16.9114,16.9245,16.8393,16.8393,35000.0
2011-09-09 13:35:00,25.7,25.73,25.66,25.68,31800.0,16.8458,16.8655,16.8196,16.8327,31800.0
2011-09-09 13:40:00,25.68,25.72,25.67,25.69,18100.0,16.8327,16.8589,16.8261,16.8393,18100.0
2011-09-09 13:45:00,25.68,25.69,25.64,25.66,31000.0,16.8327,16.8393,16.8065,16.8196,31000.0
2011-09-09 13:50:00,25.65,25.7,25.63,25.68,22500.0,16.813,16.8458,16.7999,16.8327,22500.0
2011-09-09 13:55:00,25.69,25.7,25.64,25.67,22000.0,16.8393,16.8458,16.8065,16.8261,22000.0
2011-09-09 14:00:00,25.67,25.7,25.63,25.68,35700.0,16.8261,16.8458,16.7999,16.8327,35700.0
2011-09-09 14:05:00,25.67,25.74,25.65,25.72,35400.0,16.8261,16.872,16.813,16.8589,35400.0
2011-09-09 14:10:00,25.71,25.71,25.59,25.61,53800.0,16.8524,16.8524,16.7737,16.7868,53800.0
2011-09-09 14:15:00,25.62,25.64,25.54,25.6,38600.0,16.7934,16.8065,16.7409,16.7803,38600.0
2011-09-09 14:20:00,25.6,25.66,25.5,25.52,65500.0,16.7803,16.8196,16.7147,16.7278,65500.0
2011-09-09 14:25:00,25.53,25.54,25.49,25.52,40400.0,16.7344,16.7409,16.7082,16.7278,40400.0
2011-09-09 14:30:00,25.53,25.53,25.48,25.5,48800.0,16.7344,16.7344,16.7016,16.7147,48800.0
2011-09-09 14:35:00,25.5,25.53,25.44,25.46,61500.0,16.7147,16.7344,16.6754,16.6885,61500.0
2011-09-09 14:40:00,25.48,25.62,25.48,25.59,35000.0,16.7016,16.7934,16.7016,16.7737,35000.0
2011-09-09 14:45:00,25.6,25.61,25.46,25.46,54500.0,16.7803,16.7868,16.6885,16.6885,54500.0
2011-09-09 14:50:00,25.46,25.46,25.4,25.45,37200.0,16.6885,16.6885,16.6492,16.6819,37200.0
2011-09-09 14:55:00,25.44,25.49,25.41,25.43,53700.0,16.6754,16.7082,16.6557,16.6688,53700.0
2011-09-09 15:00:00,25.42,25.51,25.38,25.51,49100.0,16.6623,16.7213,16.6361,16.7213,49100.0
2011-09-09 15:05:00,25.52,25.6,25.51,25.59,35600.0,16.7278,16.7803,16.7213,16.7737,35600.0
2011-09-09 15:10:00,25.6,25.63,25.53,25.63,36400.0,16.7803,16.7999,16.7344,16.7999,36400.0
2011-09-09 15:15:00,25.62,25.64,25.54,25.64,30800.0,16.7934,16.8065,16.7409,16.8065,30800.0
2011-09-09 15:20:00,25.62,25.63,25.5,25.54,64200.0,16.7934,16.7999,16.7147,16.7409,64200.0
2011-09-09 15:25:00,25.54,25.59,25.47,25.48,45400.0,16.7409,16.7737,16.695,16.7016,45400.0
2011-09-09 15:30:00,25.48,25.63,25.48,25.6,122200.0,16.7016,16.7999,16.7016,16.7803,122200.0
2011-09-09 15:35:00,25.6,25.78,25.59,25.78,157100.0,16.7803,16.8982,16.7737,16.8982,157100.0
2011-09-09 15:40:00,25.78,25.78,25.68,25.7,102900.0,16.8982,16.8982,16.8327,16.8458,102900.0
2011-09-09 15:45:00,25.71,25.79,25.67,25.74,127000.0,16.8524,16.9048,16.8261,16.872,127000.0
2011-09-09 15:50:00,25.75,25.75,25.68,25.71,220400.0,16.8786,16.8786,16.8327,16.8524,220400.0
2011-09-09 15:55:00,25.72,25.74,25.64,25.66,341100.0,16.8589,16.872,16.8065,16.8196,341100.0
2011-09-12 09:30:00,25.19,25.68,25.16,25.55,89700.0,16.5115,16.8327,16.4919,16.7475,89700.0
2011-09-12 09:35:00,25.55,25.69,25.33,25.5,47600.0,16.7475,16.8393,16.6033,16.7147,47600.0
2011-09-12 09:40:00,25.52,25.52,25.3,25.4,30900.0,16.7278,16.7278,16.5836,16.6492,30900.0
2011-09-12 09:45:00,25.38,25.46,25.26,25.44,29000.0,16.6361,16.6885,16.5574,16.6754,29000.0
2011-09-12 09:50:00,25.44,25.44,25.31,25.35,36500.0,16.6754,16.6754,16.5902,16.6164,36500.0
2011-09-12 09:55:00,25.35,25.4,25.29,25.38,42800.0,16.6164,16.6492,16.5771,16.6361,42800.0
2011-09-12 10:00:00,25.39,25.6,25.34,25.57,163900.0,16.6426,16.7803,16.6098,16.7606,163900.0
2011-09-12 10:05:00,25.57,25.73,25.57,25.69,48600.0,16.7606,16.8655,16.7606,16.8393,48600.0
2011-09-12 10:10:00,25.68,25.73,25.52,25.54,33300.0,16.8327,16.8655,16.7278,16.7409,33300.0
2011-09-12 10:15:00,25.52,25.71,25.51,25.64,57600.0,16.7278,16.8524,16.7213,16.8065,57600.0
2011-09-12 10:20:00,25.66,25.71,25.47,25.51,33500.0,16.8196,16.8524,16.695,16.7213,33500.0
2011-09-12 10:25:00,25.55,25.59,25.49,25.5,27800.0,16.7475,16.7737,16.7082,16.7147,27800.0
2011-09-12 10:30:00,25.5,25.58,25.5,25.51,39800.0,16.7147,16.7672,16.7147,16.7213,39800.0
2011-09-12 10:35:00,25.51,25.63,25.46,25.63,34800.0,16.7213,16.7999,16.6885,16.7999,34800.0
2011-09-12 10:40:00,25.63,25.63,25.38,25.42,28000.0,16.7999,16.7999,16.6361,16.6623,28000.0
2011-09-12 10:45:00,25.43,25.45,25.32,25.4,35400.0,16.6688,16.6819,16.5967,16.6492,35400.0
2011-09-12 10:50:00,25.38,25.41,25.33,25.35,39900.0,16.6361,16.6557,16.6033,16.6164,39900.0
2011-09-12 10:55:00,25.33,25.33,25.2,25.22,57700.0,16.6033,16.6033,16.5181,16.5312,57700.0
2011-09-12 11:00:00,25.23,25.26,25.21,25.26,21000.0,16.5377,16.5574,16.5246,16.5574,21000.0
2011-09-12 11:05:00,25.26,25.32,25.25,25.28,115100.0,16.5574,16.5967,16.5508,16.5705,115100.0
2011-09-12 11:10:00,25.29,25.32,25.26,25.31,28800.0,16.5771,16.5967,16.5574,16.5902,28800.0
2011-09-12 11:15:00,25.31,25.32,25.29,25.31,58200.0,16.5902,16.5967,16.5771,16.5902,58200.0
2011-09-12 11:20:00,25.3,25.39,25.29,25.34,38500.0,16.5836,16.6426,16.5771,16.6098,38500.0
2011-09-12 11:25:00,25.33,25.46,25.33,25.42,29400.0,16.6033,16.6885,16.6033,16.6623,29400.0
2011-09-12 11:30:00,25.41,25.46,25.39,25.39,75800.0,16.6557,16.6885,16.6426,16.6426,75800.0
2011-09-12 11:35:00,25.38,25.4,25.36,25.4,16600.0,16.6361,16.6492,16.6229,16.6492,16600.0
2011-09-12 11:40:00,25.4,25.48,25.38,25.4,32000.0,16.6492,16.7016,16.6361,16.6492,32000.0
2011-09-12 11:45:00,25.4,25.4,25.23,25.28,84100.0,16.6492,16.6492,16.5377,16.5705,84100.0
2011-09-12 11:50:00,25.28,25.34,25.26,25.26,21000.0,16.5705,16.6098,16.5574,16.5574,21000.0
2011-09-12 11:55:00,25.27,25.27,25.21,25.23,40400.0,16.564,16.564,16.5246,16.5377,40400.0
2011-09-12 12:00:00,25.24,25.28,25.2,25.2,29400.0,16.5443,16.5705,16.5181,16.5181,29400.0
2011-09-12 12:05:00,25.22,25.25,25.19,25.24,33400.0,16.5312,16.5508,16.5115,16.5443,33400.0
2011-09-12 12:10:00,25.24,25.27,25.2,25.21,15200.0,16.5443,16.564,16.5181,16.5246,15200.0
2011-09-12 12:15:00,25.22,25.24,25.19,25.2,18100.0,16.5312,16.5443,16.5115,16.5181,18100.0
2011-09-12 12:20:00,25.19,25.24,25.19,25.21,24100.0,16.5115,16.5443,16.5115,16.5246,24100.0
2011-09-12 12:25:00,25.22,25.33,25.2,25.32,21100.0,16.5312,16.6033,16.5181,16.5967,21100.0
2011-09-12 12:30:00,25.31,25.32,25.18,25.22,77100.0,16.5902,16.5967,16.505,16.5312,77100.0
2011-09-12 12:35:00,25.21,25.26,25.19,25.2,31300.0,16.5246,16.5574,16.5115,16.5181,31300.0
2011-09-12 12:40:00,25.2,25.2,25.16,25.18,32500.0,16.5181,16.5181,16.4919,16.505,32500.0
2011-09-12 12:45:00,25.17,25.2,25.16,25.17,13300.0,16.4984,16.5181,16.4919,16.4984,13300.0
2011-09-12 12:50:00,25.16,25.2,25.16,25.2,26300.0,16.4919,16.5181,16.4919,16.5181,26300.0
2011-09-12 12:55:00,25.2,25.2,25.17,25.2,53000.0,16.5181,16.5181,16.4984,16.5181,53000.0
2011-09-12 13:00:00,25.2,25.25,25.18,25.23,60000.0,16.5181,16.5508,16.505,16.5377,60000.0
2011-09-12 13:05:00,25.23,25.26,25.11,25.14,55300.0,16.5377,16.5574,16.4591,16.4787,55300.0
2011-09-12 13:10:00,25.15,25.21,25.15,25.19,22800.0,16.4853,16.5246,16.4853,16.5115,22800.0
2011-09-12 13:15:00,25.19,25.2,25.12,25.19,36300.0,16.5115,16.5181,16.4656,16.5115,36300.0
2011-09-12 13:20:00,25.19,25.2,25.13,25.15,29500.0,16.5115,16.5181,16.4722,16.4853,29500.0
2011-09-12 13:25:00,25.15,25.17,25.12,25.12,28400.0,16.4853,16.4984,16.4656,16.4656,28400.0
2011-09-12 13:30:00,25.12,25.14,25.05,25.07,13800.0,16.4656,16.4787,16.4197,16.4329,13800.0
2011-09-12 13:35:00,25.06,25.06,25.0,25.03,24000.0,16.4263,16.4263,16.387,16.4066,24000.0
2011-09-12 13:40:00,25.03,25.07,25.02,25.07,11900.0,16.4066,16.4329,16.4001,16.4329,11900.0
2011-09-12 13:45:00,25.09,25.13,25.05,25.1,30000.0,16.446,16.4722,16.4197,16.4525,30000.0
2011-09-12 13:50:00,25.1,25.19,25.09,25.18,15500.0,16.4525,16.5115,16.446,16.505,15500.0
2011-09-12 13:55:00,25.18,25.21,25.11,25.16,20400.0,16.505,16.5246,16.4591,16.4919,20400.0
2011-09-12 14:00:00,25.17,25.21,25.08,25.08,34800.0,16.4984,16.5246,16.4394,16.4394,34800.0
2011-09-12 14:05:00,25.08,25.14,25.03,25.12,44600.0,16.4394,16.4787,16.4066,16.4656,44600.0
2011-09-12 14:10:00,25.11,25.12,25.02,25.11,39300.0,16.4591,16.4656,16.4001,16.4591,39300.0
2011-09-12 14:15:00,25.12,25.19,25.09,25.1,25300.0,16.4656,16.5115,16.446,16.4525,25300.0
2011-09-12 14:20:00,25.09,25.23,25.08,25.18,47600.0,16.446,16.5377,16.4394,16.505,47600.0
2011-09-12 14:25:00,25.18,25.23,25.16,25.2,18800.0,16.505,16.5377,16.4919,16.5181,18800.0
2011-09-12 14:30:00,25.21,25.32,25.17,25.27,43300.0,16.5246,16.5967,16.4984,16.564,43300.0
2011-09-12 14:35:00,25.26,25.42,25.26,25.3,143000.0,16.5574,16.6623,16.5574,16.5836,143000.0
2011-09-12 14:40:00,25.3,25.41,25.3,25.33,105000.0,16.5836,16.6557,16.5836,16.6033,105000.0
2011-09-12 14:45:00,25.33,25.33,25.18,25.23,30100.0,16.6033,16.6033,16.505,16.5377,30100.0
2011-09-12 14:50:00,25.23,25.24,25.15,25.19,35700.0,16.5377,16.5443,16.4853,16.5115,35700.0
2011-09-12 14:55:00,25.18,25.21,25.09,25.11,52200.0,16.505,16.5246,16.446,16.4591,52200.0
2011-09-12 15:00:00,25.13,25.18,25.09,25.15,29400.0,16.4722,16.505,16.446,16.4853,29400.0
2011-09-12 15:05:00,25.16,25.19,25.12,25.14,28100.0,16.4919,16.5115,16.4656,16.4787,28100.0
2011-09-12 15:10:00,25.13,25.23,25.13,25.16,29500.0,16.4722,16.5377,16.4722,16.4919,29500.0
2011-09-12 15:15:00,25.16,25.22,25.08,25.21,42000.0,16.4919,16.5312,16.4394,16.5246,42000.0
2011-09-12 15:20:00,25.2,25.36,25.12,25.36,61500.0,16.5181,16.6229,16.4656,16.6229,61500.0
2011-09-12 15:25:00,25.37,25.37,25.27,25.33,49400.0,16.6295,16.6295,16.564,16.6033,49400.0
2011-09-12 15:30:00,25.33,25.42,25.32,25.34,75600.0,16.6033,16.6623,16.5967,16.6098,75600.0
2011-09-12 15:35:00,25.34,25.36,25.26,25.31,93400.0,16.6098,16.6229,16.5574,16.5902,93400.0
2011-09-12 15:40:00,25.31,25.39,25.28,25.39,114500.0,16.5902,16.6426,16.5705,16.6426,114500.0
2011-09-12 15:45:00,25.39,25.49,25.39,25.41,168500.0,16.6426,16.7082,16.6426,16.6557,168500.0
2011-09-12 15:50:00,25.41,25.62,25.41,25.49,240200.0,16.6557,16.7934,16.6557,16.7082,240200.0
2011-09-12 15:55:00,25.5,25.61,25.49,25.59,420300.0,16.7147,16.7868,16.7082,16.7737,420300.0
2011-09-13 09:30:00,25.7,25.87,25.58,25.65,144100.0,16.8458,16.9572,16.7672,16.813,144100.0
2011-09-13 09:35:00,25.65,25.65,25.4,25.41,26500.0,16.813,16.813,16.6492,16.6557,26500.0
2011-09-13 09:40:00,25.43,25.55,25.4,25.51,18600.0,16.6688,16.7475,16.6492,16.7213,18600.0
2011-09-13 09:45:00,25.5,25.72,25.43,25.65,24100.0,16.7147,16.8589,16.6688,16.813,24100.0
2011-09-13 09:50:00,25.65,25.68,25.6,25.62,24800.0,16.813,16.8327,16.7803,16.7934,24800.0
2011-09-13 09:55:00,25.65,25.74,25.53,25.71,37700.0,16.813,16.872,16.7344,16.8524,37700.0
2011-09-13 10:00:00,25.7,25.76,25.61,25.75,36200.0,16.8458,16.8851,16.7868,16.8786,36200.0
2011-09-13 10:05:00,25.76,25.89,25.71,25.84,73200.0,16.8851,16.9704,16.8524,16.9376,73200.0
2011-09-13 10:10:00,25.84,25.85,25.73,25.73,79100.0,16.9376,16.9441,16.8655,16.8655,79100.0
2011-09-13 10:15:00,25.75,25.82,25.75,25.78,28500.0,16.8786,16.9245,16.8786,16.8982,28500.0
2011-09-13 10:20:00,25.77,25.87,25.75,25.85,40500.0,16.8917,16.9572,16.8786,16.9441,40500.0
2011-09-13 10:25:00,25.84,25.9,25.82,25.82,18700.0,16.9376,16.9769,16.9245,16.9245,18700.0
2011-09-13 10:30:00,25.82,25.89,25.75,25.8,39900.0,16.9245,16.9704,16.8786,16.9114,39900.0
2011-09-13 10:35:00,25.78,25.89,25.77,25.88,57600.0,16.8982,16.9704,16.8917,16.9638,57600.0
2011-09-13 10:40:00,25.89,25.89,25.79,25.81,33700.0,16.9704,16.9704,16.9048,16.9179,33700.0
2011-09-13 10:45:00,25.82,25.89,25.78,25.8,50300.0,16.9245,16.9704,16.8982,16.9114,50300.0
2011-09-13 10:50:00,25.8,25.85,25.66,25.7,47800.0,16.9114,16.9441,16.8196,16.8458,47800.0
2011-09-13 10:55:00,25.7,25.71,25.61,25.67,66200.0,16.8458,16.8524,16.7868,16.8261,66200.0
2011-09-13 11:00:00,25.68,25.77,25.65,25.66,44100.0,16.8327,16.8917,16.813,16.8196,44100.0
2011-09-13 11:05:00,25.64,25.74,25.62,25.71,25000.0,16.8065,16.872,16.7934,16.8524,25000.0
2011-09-13 11:10:00,25.72,25.79,25.71,25.71,24400.0,16.8589,16.9048,16.8524,16.8524,24400.0
2011-09-13 11:15:00,25.7,25.72,25.57,25.64,48100.0,16.8458,16.8589,16.7606,16.8065,48100.0
2011-09-13 11:20:00,25.64,25.67,25.59,25.61,28500.0,16.8065,16.8261,16.7737,16.7868,28500.0
2011-09-13 11:25:00,25.6,25.68,25.6,25.68,39700.0,16.7803,16.8327,16.7803,16.8327,39700.0
2011-09-13 11:30:00,25.7,25.71,25.64,25.69,23200.0,16.8458,16.8524,16.8065,16.8393,23200.0
2011-09-13 11:35:00,25.69,25.73,25.68,25.7,25100.0,16.8393,16.8655,16.8327,16.8458,25100.0
2011-09-13 11:40:00,25.69,25.72,25.65,25.71,32400.0,16.8393,16.8589,16.813,16.8524,32400.0
2011-09-13 11:45:00,25.72,25.74,25.65,25.65,51200.0,16.8589,16.872,16.813,16.813,51200.0
2011-09-13 11:50:00,25.65,25.7,25.64,25.68,47500.0,16.813,16.8458,16.8065,16.8327,47500.0
2011-09-13 11:55:00,25.68,25.72,25.63,25.63,25000.0,16.8327,16.8589,16.7999,16.7999,25000.0
2011-09-13 12:00:00,25.6,25.66,25.56,25.66,84500.0,16.7803,16.8196,16.754,16.8196,84500.0
2011-09-13 12:05:00,25.66,25.77,25.66,25.75,56000.0,16.8196,16.8917,16.8196,16.8786,56000.0
2011-09-13 12:10:00,25.77,25.77,25.68,25.75,46800.0,16.8917,16.8917,16.8327,16.8786,46800.0
2011-09-13 12:15:00,25.76,25.83,25.74,25.78,56500.0,16.8851,16.931,16.872,16.8982,56500.0
2011-09-13 12:20:00,25.78,25.8,25.72,25.73,42600.0,16.8982,16.9114,16.8589,16.8655,42600.0
2011-09-13 12:25:00,25.71,25.78,25.7,25.75,36700.0,16.8524,16.8982,16.8458,16.8786,36700.0
2011-09-13 12:30:00,25.74,25.75,25.64,25.68,41900.0,16.872,16.8786,16.8065,16.8327,41900.0
2011-09-13 12:35:00,25.7,25.78,25.69,25.76,38000.0,16.8458,16.8982,16.8393,16.8851,38000.0
2011-09-13 12:40:00,25.77,25.78,25.72,25.76,36900.0,16.8917,16.8982,16.8589,16.8851,36900.0
2011-09-13 12:45:00,25.76,25.83,25.76,25.76,24400.0,16.8851,16.931,16.8851,16.8851,24400.0
2011-09-13 12:50:00,25.75,25.8,25.73,25.77,30000.0,16.8786,16.9114,16.8655,16.8917,30000.0
2011-09-13 12:55:00,25.76,25.82,25.71,25.79,22900.0,16.8851,16.9245,16.8524,16.9048,22900.0
2011-09-13 13:00:00,25.8,25.85,25.79,25.8,23000.0,16.9114,16.9441,16.9048,16.9114,23000.0
2011-09-13 13:05:00,25.81,25.86,25.76,25.76,18400.0,16.9179,16.9507,16.8851,16.8851,18400.0
2011-09-13 13:10:00,25.76,25.81,25.73,25.8,29900.0,16.8851,16.9179,16.8655,16.9114,29900.0
2011-09-13 13:15:00,25.81,25.83,25.76,25.77,16200.0,16.9179,16.931,16.8851,16.8917,16200.0
2011-09-13 13:20:00,25.77,25.8,25.73,25.78,22700.0,16.8917,16.9114,16.8655,16.8982,22700.0
2011-09-13 13:25:00,25.78,25.79,25.75,25.77,19900.0,16.8982,16.9048,16.8786,16.8917,19900.0
2011-09-13 13:30:00,25.75,25.75,25.66,25.71,28300.0,16.8786,16.8786,16.8196,16.8524,28300.0
2011-09-13 13:35:00,25.73,25.74,25.67,25.73,40200.0,16.8655,16.872,16.8261,16.8655,40200.0
2011-09-13 13:40:00,25.74,25.78,25.73,25.76,29600.0,16.872,16.8982,16.8655,16.8851,29600.0
2011-09-13 13:45:00,25.77,25.89,25.76,25.88,80900.0,16.8917,16.9704,16.8851,16.9638,80900.0
2011-09-13 13:50:00,25.88,25.94,25.85,25.94,33800.0,16.9638,17.0031,16.9441,17.0031,33800.0
2011-09-13 13:55:00,25.92,25.93,25.79,25.83,38600.0,16.99,16.9966,16.9048,16.931,38600.0
2011-09-13 14:00:00,25.82,25.83,25.76,25.79,15600.0,16.9245,16.931,16.8851,16.9048,15600.0
2011-09-13 14:05:00,25.79,25.82,25.75,25.78,53600.0,16.9048,16.9245,16.8786,16.8982,53600.0
2011-09-13 14:10:00,25.78,25.82,25.77,25.82,90600.0,16.8982,16.9245,16.8917,16.9245,90600.0
2011-09-13 14:15:00,25.82,25.92,25.81,25.9,26000.0,16.9245,16.99,16.9179,16.9769,26000.0
2011-09-13 14:20:00,25.91,26.01,25.9,25.98,28900.0,16.9835,17.049,16.9769,17.0293,28900.0
2011-09-13 14:25:00,26.0,26.0,25.92,25.96,50700.0,17.0425,17.0425,16.99,17.0162,50700.0
2011-09-13 14:30:00,25.96,25.98,25.91,25.94,41000.0,17.0162,17.0293,16.9835,17.0031,41000.0
2011-09-13 14:35:00,25.95,25.95,25.88,25.88,41100.0,17.0097,17.0097,16.9638,16.9638,41100.0
2011-09-13 14:40:00,25.89,25.92,25.88,25.9,46700.0,16.9704,16.99,16.9638,16.9769,46700.0
2011-09-13 14:45:00,25.9,25.92,25.83,25.86,59600.0,16.9769,16.99,16.931,16.9507,59600.0
2011-09-13 14:50:00,25.85,25.91,25.85,25.9,29000.0,16.9441,16.9835,16.9441,16.9769,29000.0
2011-09-13 14:55:00,25.9,25.96,25.84,25.87,149200.0,16.9769,17.0162,16.9376,16.9572,149200.0
2011-09-13 15:00:00,25.87,25.92,25.84,25.89,58700.0,16.9572,16.99,16.9376,16.9704,58700.0
2011-09-13 15:05:00,25.88,25.9,25.81,25.85,33900.0,16.9638,16.9769,16.9179,16.9441,33900.0
2011-09-13 15:10:00,25.86,25.88,25.8,25.83,32700.0,16.9507,16.9638,16.9114,16.931,32700.0
2011-09-13 15:15:00,25.8,25.84,25.74,25.76,138100.0,16.9114,16.9376,16.872,16.8851,138100.0
2011-09-13 15:20:00,25.75,25.81,25.71,25.8,42400.0,16.8786,16.9179,16.8524,16.9114,42400.0
2011-09-13 15:25:00,25.79,25.9,25.75,25.9,75800.0,16.9048,16.9769,16.8786,16.9769,75800.0
2011-09-13 15:30:00,25.9,25.95,25.86,25.92,93600.0,16.9769,17.0097,16.9507,16.99,93600.0
2011-09-13 15:35:00,25.93,25.93,25.85,25.86,64400.0,16.9966,16.9966,16.9441,16.9507,64400.0
2011-09-13 15:40:00,25.85,25.9,25.81,25.87,204500.0,16.9441,16.9769,16.9179,16.9572,204500.0
2011-09-13 15:45:00,25.87,25.97,25.87,25.93,81000.0,16.9572,17.0228,16.9572,16.9966,81000.0
2011-09-13 15:50:00,25.94,25.97,25.84,25.91,219300.0,17.0031,17.0228,16.9376,16.9835,219300.0
2011-09-13 15:55:00,25.91,25.95,25.87,25.9,348100.0,16.9835,17.0097,16.9572,16.9769,348100.0
2011-09-14 09:30:00,26.1,26.2,25.98,26.02,22600.0,17.108,17.1735,17.0293,17.0556,22600.0
2011-09-14 09:35:00,26.03,26.11,25.93,25.93,8300.0,17.0621,17.1146,16.9966,16.9966,8300.0
2011-09-14 09:40:00,25.92,25.96,25.85,25.85,14700.0,16.99,17.0162,16.9441,16.9441,14700.0
2011-09-14 09:45:00,25.84,26.02,25.84,25.84,13700.0,16.9376,17.0556,16.9376,16.9376,13700.0
2011-09-14 09:50:00,25.87,25.9,25.73,25.74,34500.0,16.9572,16.9769,16.8655,16.872,34500.0
2011-09-14 09:55:00,25.74,25.82,25.64,25.65,31400.0,16.872,16.9245,16.8065,16.813,31400.0
2011-09-14 10:00:00,25.65,25.71,25.57,25.7,49800.0,16.813,16.8524,16.7606,16.8458,49800.0
2011-09-14 10:05:00,25.72,25.82,25.7,25.8,32200.0,16.8589,16.9245,16.8458,16.9114,32200.0
2011-09-14 10:10:00,25.81,25.92,25.8,25.85,18400.0,16.9179,16.99,16.9114,16.9441,18400.0
2011-09-14 10:15:00,25.85,25.85,25.64,25.7,101500.0,16.9441,16.9441,16.8065,16.8458,101500.0
2011-09-14 10:20:00,25.7,25.84,25.62,25.81,98000.0,16.8458,16.9376,16.7934,16.9179,98000.0
2011-09-14 10:25:00,25.8,25.95,25.79,25.79,38000.0,16.9114,17.0097,16.9048,16.9048,38000.0
2011-09-14 10:30:00,25.79,25.9,25.74,25.85,34100.0,16.9048,16.9769,16.872,16.9441,34100.0
2011-09-14 10:35:00,25.84,25.96,25.83,25.96,42200.0,16.9376,17.0162,16.931,17.0162,42200.0
2011-09-14 10:40:00,25.98,26.03,25.87,25.88,43800.0,17.0293,17.0621,16.9572,16.9638,43800.0
2011-09-14 10:45:00,25.88,26.0,25.85,25.91,41000.0,16.9638,17.0425,16.9441,16.9835,41000.0
2011-09-14 10:50:00,25.9,26.1,25.9,26.05,23700.0,16.9769,17.108,16.9769,17.0752,23700.0
2011-09-14 10:55:00,26.06,26.09,25.97,26.06,17200.0,17.0818,17.1014,17.0228,17.0818,17200.0
2011-09-14 11:00:00,26.04,26.06,25.93,26.04,26300.0,17.0687,17.0818,16.9966,17.0687,26300.0
2011-09-14 11:05:00,26.04,26.18,26.04,26.09,26600.0,17.0687,17.1604,17.0687,17.1014,26600.0
2011-09-14 11:10:00,26.1,26.13,26.06,26.12,20900.0,17.108,17.1277,17.0818,17.1211,20900.0
2011-09-14 11:15:00,26.13,26.13,26.03,26.04,18000.0,17.1277,17.1277,17.0621,17.0687,18000.0
2011-09-14 11:20:00,26.06,26.14,26.02,26.14,19100.0,17.0818,17.1342,17.0556,17.1342,19100.0
2011-09-14 11:25:00,26.14,26.17,26.11,26.17,21000.0,17.1342,17.1539,17.1146,17.1539,21000.0
2011-09-14 11:30:00,26.16,26.17,26.1,26.13,23600.0,17.1473,17.1539,17.108,17.1277,23600.0
2011-09-14 11:35:00,26.12,26.15,26.05,26.13,51600.0,17.1211,17.1408,17.0752,17.1277,51600.0
2011-09-14 11:40:00,26.12,26.12,26.06,26.09,19900.0,17.1211,17.1211,17.0818,17.1014,19900.0
2011-09-14 11:45:00,26.09,26.14,26.04,26.13,20600.0,17.1014,17.1342,17.0687,17.1277,20600.0
2011-09-14 11:50:00,26.14,26.28,26.11,26.24,22500.0,17.1342,17.226,17.1146,17.1998,22500.0
2011-09-14 11:55:00,26.25,26.25,26.15,26.22,16200.0,17.2063,17.2063,17.1408,17.1867,16200.0
2011-09-14 12:00:00,26.22,26.24,26.18,26.21,25200.0,17.1867,17.1998,17.1604,17.1801,25200.0
2011-09-14 12:05:00,26.22,26.22,26.14,26.15,37600.0,17.1867,17.1867,17.1342,17.1408,37600.0
2011-09-14 12:10:00,26.16,26.19,26.11,26.15,31900.0,17.1473,17.167,17.1146,17.1408,31900.0
2011-09-14 12:15:00,26.16,26.2,26.14,26.18,35600.0,17.1473,17.1735,17.1342,17.1604,35600.0
2011-09-14 12:20:00,26.18,26.18,26.14,26.18,18600.0,17.1604,17.1604,17.1342,17.1604,18600.0
2011-09-14 12:25:00,26.18,26.22,26.17,26.21,36200.0,17.1604,17.1867,17.1539,17.1801,36200.0
2011-09-14 12:30:00,26.21,26.25,26.18,26.24,34800.0,17.1801,17.2063,17.1604,17.1998,34800.0
2011-09-14 12:35:00,26.25,26.28,26.22,26.28,43400.0,17.2063,17.226,17.1867,17.226,43400.0
2011-09-14 12:40:00,26.28,26.31,26.25,26.27,46000.0,17.226,17.2457,17.2063,17.2194,46000.0
2011-09-14 12:45:00,26.28,26.31,26.28,26.3,25500.0,17.226,17.2457,17.226,17.2391,25500.0
2011-09-14 12:50:00,26.29,26.3,26.26,26.3,45500.0,17.2325,17.2391,17.2129,17.2391,45500.0
2011-09-14 12:55:00,26.3,26.39,26.29,26.37,88200.0,17.2391,17.2981,17.2325,17.285,88200.0
2011-09-14 13:00:00,26.37,26.42,26.35,26.4,56700.0,17.285,17.3178,17.2719,17.3046,56700.0
2011-09-14 13:05:00,26.38,26.45,26.37,26.44,79500.0,17.2915,17.3374,17.285,17.3309,79500.0
2011-09-14 13:10:00,26.45,26.45,26.42,26.45,26500.0,17.3374,17.3374,17.3178,17.3374,26500.0
2011-09-14 13:15:00,26.45,26.49,26.41,26.45,50000.0,17.3374,17.3636,17.3112,17.3374,50000.0
2011-09-14 13:20:00,26.45,26.46,26.41,26.42,28000.0,17.3374,17.344,17.3112,17.3178,28000.0
2011-09-14 13:25:00,26.42,26.45,26.37,26.45,45200.0,17.3178,17.3374,17.285,17.3374,45200.0
2011-09-14 13:30:00,26.44,26.46,26.39,26.45,33400.0,17.3309,17.344,17.2981,17.3374,33400.0
2011-09-14 13:35:00,26.45,26.55,26.44,26.55,37800.0,17.3374,17.403,17.3309,17.403,37800.0
2011-09-14 13:40:00,26.55,26.57,26.5,26.53,41000.0,17.403,17.4161,17.3702,17.3899,41000.0
2011-09-14 13:45:00,26.52,26.57,26.51,26.54,50100.0,17.3833,17.4161,17.3767,17.3964,50100.0
2011-09-14 13:50:00,26.54,26.6,26.53,26.58,76000.0,17.3964,17.4357,17.3899,17.4226,76000.0
2011-09-14 13:55:00,26.57,26.57,26.48,26.56,47900.0,17.4161,17.4161,17.3571,17.4095,47900.0
2011-09-14 14:00:00,26.55,26.62,26.52,26.59,72200.0,17.403,17.4489,17.3833,17.4292,72200.0
2011-09-14 14:05:00,26.6,26.69,26.6,26.63,69900.0,17.4357,17.4947,17.4357,17.4554,69900.0
2011-09-14 14:10:00,26.63,26.66,26.55,26.55,51900.0,17.4554,17.4751,17.403,17.403,51900.0
2011-09-14 14:15:00,26.56,26.57,26.53,26.53,116400.0,17.4095,17.4161,17.3899,17.3899,116400.0
2011-09-14 14:20:00,26.54,26.58,26.46,26.46,74600.0,17.3964,17.4226,17.344,17.344,74600.0
2011-09-14 14:25:00,26.46,26.5,26.42,26.49,68100.0,17.344,17.3702,17.3178,17.3636,68100.0
2011-09-14 14:30:00,26.48,26.51,26.45,26.47,38800.0,17.3571,17.3767,17.3374,17.3505,38800.0
2011-09-14 14:35:00,26.47,26.51,26.47,26.49,59800.0,17.3505,17.3767,17.3505,17.3636,59800.0
2011-09-14 14:40:00,26.5,26.51,26.44,26.46,82700.0,17.3702,17.3767,17.3309,17.344,82700.0
2011-09-14 14:45:00,26.46,26.46,26.42,26.43,19800.0,17.344,17.344,17.3178,17.3243,19800.0
2011-09-14 14:50:00,26.42,26.5,26.42,26.49,34100.0,17.3178,17.3702,17.3178,17.3636,34100.0
2011-09-14 14:55:00,26.49,26.5,26.45,26.5,74800.0,17.3636,17.3702,17.3374,17.3702,74800.0
2011-09-14 15:00:00,26.5,26.51,26.46,26.48,121500.0,17.3702,17.3767,17.344,17.3571,121500.0
2011-09-14 15:05:00,26.48,26.49,26.41,26.46,46400.0,17.3571,17.3636,17.3112,17.344,46400.0
2011-09-14 15:10:00,26.46,26.48,26.4,26.45,62600.0,17.344,17.3571,17.3046,17.3374,62600.0
2011-09-14 15:15:00,26.46,26.56,26.46,26.53,29000.0,17.344,17.4095,17.344,17.3899,29000.0
2011-09-14 15:20:00,26.53,26.54,26.48,26.5,64200.0,17.3899,17.3964,17.3571,17.3702,64200.0
2011-09-14 15:25:00,26.5,26.51,26.44,26.45,203100.0,17.3702,17.3767,17.3309,17.3374,203100.0
2011-09-14 15:30:00,26.45,26.51,26.45,26.49,144700.0,17.3374,17.3767,17.3374,17.3636,144700.0
2011-09-14 15:35:00,26.49,26.51,26.48,26.49,189300.0,17.3636,17.3767,17.3571,17.3636,189300.0
2011-09-14 15:40:00,26.5,26.57,26.47,26.52,406600.0,17.3702,17.4161,17.3505,17.3833,406600.0
2011-09-14 15:45:00,26.52,26.57,26.43,26.45,278800.0,17.3833,17.4161,17.3243,17.3374,278800.0
2011-09-14 15:50:00,26.45,26.55,26.42,26.53,777400.0,17.3374,17.403,17.3178,17.3899,777400.0
2011-09-14 15:55:00,26.53,26.62,26.46,26.61,665600.0,17.3899,17.4489,17.344,17.4423,665600.0
2011-09-15 09:30:00,26.54,26.54,26.29,26.36,72500.0,17.5743,17.5743,17.4087,17.4551,72500.0
2011-09-15 09:35:00,26.32,26.48,26.25,26.45,78900.0,17.4286,17.5346,17.3823,17.5147,78900.0
2011-09-15 09:40:00,26.45,26.58,26.25,26.56,45300.0,17.5147,17.6008,17.3823,17.5875,45300.0
2011-09-15 09:45:00,26.58,26.68,26.52,26.58,39400.0,17.6008,17.667,17.561,17.6008,39400.0
2011-09-15 09:50:00,26.58,26.67,26.55,26.57,25700.0,17.6008,17.6604,17.5809,17.5941,25700.0
2011-09-15 09:55:00,26.56,26.6,26.47,26.48,25100.0,17.5875,17.614,17.5279,17.5346,25100.0
2011-09-15 10:00:00,26.5,26.62,26.49,26.6,34100.0,17.5478,17.6273,17.5412,17.614,34100.0
2011-09-15 10:05:00,26.61,26.64,26.49,26.5,18800.0,17.6206,17.6405,17.5412,17.5478,18800.0
2011-09-15 10:10:00,26.5,26.51,26.42,26.45,19600.0,17.5478,17.5544,17.4948,17.5147,19600.0
2011-09-15 10:15:00,26.44,26.53,26.39,26.53,33600.0,17.5081,17.5677,17.475,17.5677,33600.0
2011-09-15 10:20:00,26.52,26.55,26.49,26.53,42900.0,17.561,17.5809,17.5412,17.5677,42900.0
2011-09-15 10:25:00,26.52,26.59,26.49,26.57,39900.0,17.561,17.6074,17.5412,17.5941,39900.0
2011-09-15 10:30:00,26.57,26.58,26.5,26.55,36100.0,17.5941,17.6008,17.5478,17.5809,36100.0
2011-09-15 10:35:00,26.54,26.71,26.48,26.7,78200.0,17.5743,17.6869,17.5346,17.6802,78200.0
2011-09-15 10:40:00,26.71,26.71,26.66,26.68,26400.0,17.6869,17.6869,17.6537,17.667,26400.0
2011-09-15 10:45:00,26.69,26.71,26.64,26.69,28900.0,17.6736,17.6869,17.6405,17.6736,28900.0
2011-09-15 10:50:00,26.69,26.71,26.59,26.59,31800.0,17.6736,17.6869,17.6074,17.6074,31800.0
2011-09-15 10:55:00,26.6,26.65,26.57,26.62,29000.0,17.614,17.6471,17.5941,17.6273,29000.0
2011-09-15 11:00:00,26.61,26.66,26.55,26.65,49200.0,17.6206,17.6537,17.5809,17.6471,49200.0
2011-09-15 11:05:00,26.66,26.75,26.64,26.75,40800.0,17.6537,17.7133,17.6405,17.7133,40800.0
2011-09-15 11:10:00,26.75,26.77,26.69,26.69,32200.0,17.7133,17.7266,17.6736,17.6736,32200.0
2011-09-15 11:15:00,26.69,26.86,26.69,26.85,59800.0,17.6736,17.7862,17.6736,17.7796,59800.0
2011-09-15 11:20:00,26.84,26.94,26.83,26.85,42700.0,17.7729,17.8392,17.7663,17.7796,42700.0
2011-09-15 11:25:00,26.83,26.83,26.74,26.82,36400.0,17.7663,17.7663,17.7067,17.7597,36400.0
2011-09-15 11:30:00,26.82,26.96,26.82,26.91,50800.0,17.7597,17.8524,17.7597,17.8193,50800.0
2011-09-15 11:35:00,26.91,26.98,26.9,26.97,46400.0,17.8193,17.8656,17.8127,17.859,46400.0
2011-09-15 11:40:00,26.97,27.03,26.97,27.02,59700.0,17.859,17.8988,17.859,17.8921,59700.0
2011-09-15 11:45:00,27.02,27.09,27.01,27.09,57800.0,17.8921,17.9385,17.8855,17.9385,57800.0
2011-09-15 11:50:00,27.09,27.12,27.02,27.09,90700.0,17.9385,17.9583,17.8921,17.9385,90700.0
2011-09-15 11:55:00,27.09,27.13,27.0,27.05,42300.0,17.9385,17.965,17.8789,17.912,42300.0
2011-09-15 12:00:00,27.05,27.05,26.96,27.01,25000.0,17.912,17.912,17.8524,17.8855,25000.0
2011-09-15 12:05:00,27.0,27.06,26.95,27.06,21900.0,17.8789,17.9186,17.8458,17.9186,21900.0
2011-09-15 12:10:00,27.06,27.12,27.04,27.08,53500.0,17.9186,17.9583,17.9054,17.9319,53500.0
2011-09-15 12:15:00,27.08,27.21,27.07,27.15,53900.0,17.9319,18.0179,17.9252,17.9782,53900.0
2011-09-15 12:20:00,27.15,27.15,27.03,27.03,32100.0,17.9782,17.9782,17.8988,17.8988,32100.0
2011-09-15 12:25:00,27.04,27.1,27.03,27.09,30100.0,17.9054,17.9451,17.8988,17.9385,30100.0
2011-09-15 12:30:00,27.09,27.15,27.07,27.08,43500.0,17.9385,17.9782,17.9252,17.9319,43500.0
2011-09-15 12:35:00,27.09,27.14,27.08,27.12,34500.0,17.9385,17.9716,17.9319,17.9583,34500.0
2011-09-15 12:40:00,27.13,27.21,27.1,27.19,39200.0,17.965,18.0179,17.9451,18.0047,39200.0
2011-09-15 12:45:00,27.19,27.28,27.19,27.26,85200.0,18.0047,18.0643,18.0047,18.0511,85200.0
2011-09-15 12:50:00,27.27,27.33,27.27,27.33,83000.0,18.0577,18.0974,18.0577,18.0974,83000.0
2011-09-15 12:55:00,27.33,27.35,27.32,27.33,38700.0,18.0974,18.1106,18.0908,18.0974,38700.0
2011-09-15 13:00:00,27.33,27.37,27.31,27.36,47500.0,18.0974,18.1239,18.0842,18.1173,47500.0
2011-09-15 13:05:00,27.37,27.4,27.34,27.36,45400.0,18.1239,18.1438,18.104,18.1173,45400.0
2011-09-15 13:10:00,27.37,27.39,27.36,27.36,53400.0,18.1239,18.1371,18.1173,18.1173,53400.0
2011-09-15 13:15:00,27.36,27.41,27.32,27.33,50300.0,18.1173,18.1504,18.0908,18.0974,50300.0
2011-09-15 13:20:00,27.33,27.33,27.3,27.31,31600.0,18.0974,18.0974,18.0775,18.0842,31600.0
2011-09-15 13:25:00,27.31,27.32,27.23,27.24,33000.0,18.0842,18.0908,18.0312,18.0378,33000.0
2011-09-15 13:30:00,27.24,27.33,27.24,27.33,35700.0,18.0378,18.0974,18.0378,18.0974,35700.0
2011-09-15 13:35:00,27.33,27.36,27.3,27.31,60400.0,18.0974,18.1173,18.0775,18.0842,60400.0
2011-09-15 13:40:00,27.3,27.33,27.28,27.32,26800.0,18.0775,18.0974,18.0643,18.0908,26800.0
2011-09-15 13:45:00,27.33,27.35,27.27,27.3,42000.0,18.0974,18.1106,18.0577,18.0775,42000.0
2011-09-15 13:50:00,27.3,27.3,27.23,27.26,34500.0,18.0775,18.0775,18.0312,18.0511,34500.0
2011-09-15 13:55:00,27.26,27.27,27.19,27.24,36600.0,18.0511,18.0577,18.0047,18.0378,36600.0
2011-09-15 14:00:00,27.24,27.27,27.23,27.27,29000.0,18.0378,18.0577,18.0312,18.0577,29000.0
2011-09-15 14:05:00,27.26,27.28,27.23,27.26,43100.0,18.0511,18.0643,18.0312,18.0511,43100.0
2011-09-15 14:10:00,27.26,27.35,27.26,27.32,45500.0,18.0511,18.1106,18.0511,18.0908,45500.0
2011-09-15 14:15:00,27.32,27.32,27.27,27.29,65600.0,18.0908,18.0908,18.0577,18.0709,65600.0
2011-09-15 14:20:00,27.29,27.29,27.22,27.22,54800.0,18.0709,18.0709,18.0246,18.0246,54800.0
2011-09-15 14:25:00,27.23,27.27,27.23,27.24,30400.0,18.0312,18.0577,18.0312,18.0378,30400.0
2011-09-15 14:30:00,27.25,27.26,27.22,27.26,51500.0,18.0444,18.0511,18.0246,18.0511,51500.0
2011-09-15 14:35:00,27.26,27.3,27.23,27.3,71500.0,18.0511,18.0775,18.0312,18.0775,71500.0
2011-09-15 14:40:00,27.3,27.36,27.3,27.36,46800.0,18.0775,18.1173,18.0775,18.1173,46800.0
2011-09-15 14:45:00,27.36,27.4,27.35,27.38,77800.0,18.1173,18.1438,18.1106,18.1305,77800.0
2011-09-15 14:50:00,27.39,27.42,27.38,27.42,44900.0,18.1371,18.157,18.1305,18.157,44900.0
2011-09-15 14:55:00,27.42,27.49,27.41,27.45,67200.0,18.157,18.2034,18.1504,18.1769,67200.0
2011-09-15 15:00:00,27.45,27.46,27.38,27.4,71000.0,18.1769,18.1835,18.1305,18.1438,71000.0
2011-09-15 15:05:00,27.39,27.43,27.35,27.35,45800.0,18.1371,18.1636,18.1106,18.1106,45800.0
2011-09-15 15:10:00,27.35,27.35,27.28,27.31,49400.0,18.1106,18.1106,18.0643,18.0842,49400.0
2011-09-15 15:15:00,27.32,27.32,27.17,27.18,49400.0,18.0908,18.0908,17.9915,17.9981,49400.0
2011-09-15 15:20:00,27.18,27.23,27.16,27.22,40000.0,17.9981,18.0312,17.9848,18.0246,40000.0
2011-09-15 15:25:00,27.22,27.22,27.15,27.17,38800.0,18.0246,18.0246,17.9782,17.9915,38800.0
2011-09-15 15:30:00,27.17,27.26,27.16,27.26,64300.0,17.9915,18.0511,17.9848,18.0511,64300.0
2011-09-15 15:35:00,27.26,27.3,27.21,27.23,77800.0,18.0511,18.0775,18.0179,18.0312,77800.0
2011-09-15 15:40:00,27.22,27.33,27.19,27.33,111200.0,18.0246,18.0974,18.0047,18.0974,111200.0
2011-09-15 15:45:00,27.33,27.35,27.28,27.35,159600.0,18.0974,18.1106,18.0643,18.1106,159600.0
2011-09-15 15:50:00,27.35,27.37,27.3,27.34,196200.0,18.1106,18.1239,18.0775,18.104,196200.0
2011-09-15 15:55:00,27.33,27.43,27.31,27.41,326800.0,18.0974,18.1636,18.0842,18.1504,326800.0
2011-09-16 09:30:00,27.64,27.72,27.17,27.67,788700.0,18.3027,18.3557,17.9915,18.3225,788700.0
2011-09-16 09:35:00,27.67,27.74,27.5,27.57,26700.0,18.3225,18.3689,18.21,18.2563,26700.0
2011-09-16 09:40:00,27.63,27.75,27.59,27.71,21500.0,18.2961,18.3755,18.2696,18.349,21500.0
2011-09-16 09:45:00,27.71,27.75,27.64,27.72,16800.0,18.349,18.3755,18.3027,18.3557,16800.0
2011-09-16 09:50:00,27.75,27.77,27.63,27.75,38100.0,18.3755,18.3888,18.2961,18.3755,38100.0
2011-09-16 09:55:00,27.75,27.76,27.54,27.54,93900.0,18.3755,18.3821,18.2365,18.2365,93900.0
2011-09-16 10:00:00,27.53,27.63,27.53,27.57,18200.0,18.2298,18.2961,18.2298,18.2563,18200.0
2011-09-16 10:05:00,27.56,27.57,27.47,27.49,21000.0,18.2497,18.2563,18.1901,18.2034,21000.0
2011-09-16 10:10:00,27.48,27.74,27.47,27.68,81800.0,18.1967,18.3689,18.1901,18.3292,81800.0
2011-09-16 10:15:00,27.67,27.67,27.55,27.58,19600.0,18.3225,18.3225,18.2431,18.263,19600.0
2011-09-16 10:20:00,27.57,27.58,27.41,27.46,18700.0,18.2563,18.263,18.1504,18.1835,18700.0
2011-09-16 10:25:00,27.46,27.57,27.44,27.45,67200.0,18.1835,18.2563,18.1702,18.1769,67200.0
2011-09-16 10:30:00,27.46,27.56,27.43,27.44,57100.0,18.1835,18.2497,18.1636,18.1702,57100.0
2011-09-16 10:35:00,27.44,27.46,27.32,27.36,61800.0,18.1702,18.1835,18.0908,18.1173,61800.0
2011-09-16 10:40:00,27.36,27.37,27.24,27.26,66400.0,18.1173,18.1239,18.0378,18.0511,66400.0
2011-09-16 10:45:00,27.26,27.29,27.16,27.21,31100.0,18.0511,18.0709,17.9848,18.0179,31100.0
2011-09-16 10:50:00,27.22,27.32,27.15,27.16,27900.0,18.0246,18.0908,17.9782,17.9848,27900.0
2011-09-16 10:55:00,27.19,27.24,27.1,27.21,21200.0,18.0047,18.0378,17.9451,18.0179,21200.0
2011-09-16 11:00:00,27.21,27.26,27.19,27.26,25500.0,18.0179,18.0511,18.0047,18.0511,25500.0
2011-09-16 11:05:00,27.27,27.3,27.17,27.18,38500.0,18.0577,18.0775,17.9915,17.9981,38500.0
2011-09-16 11:10:00,27.19,27.28,27.18,27.26,34700.0,18.0047,18.0643,17.9981,18.0511,34700.0
2011-09-16 11:15:00,27.28,27.28,27.21,27.26,26300.0,18.0643,18.0643,18.0179,18.0511,26300.0
2011-09-16 11:20:00,27.25,27.25,27.15,27.21,31600.0,18.0444,18.0444,17.9782,18.0179,31600.0
2011-09-16 11:25:00,27.2,27.3,27.18,27.29,24800.0,18.0113,18.0775,17.9981,18.0709,24800.0
2011-09-16 11:30:00,27.29,27.35,27.2,27.35,21100.0,18.0709,18.1106,18.0113,18.1106,21100.0
2011-09-16 11:35:00,27.35,27.38,27.31,27.37,23200.0,18.1106,18.1305,18.0842,18.1239,23200.0
2011-09-16 11:40:00,27.37,27.47,27.34,27.47,34900.0,18.1239,18.1901,18.104,18.1901,34900.0
2011-09-16 11:45:00,27.48,27.55,27.48,27.55,65100.0,18.1967,18.2431,18.1967,18.2431,65100.0
2011-09-16 11:50:00,27.56,27.6,27.51,27.52,34900.0,18.2497,18.2762,18.2166,18.2232,34900.0
2011-09-16 11:55:00,27.51,27.55,27.5,27.55,33000.0,18.2166,18.2431,18.21,18.2431,33000.0
2011-09-16 12:00:00,27.55,27.57,27.47,27.49,31300.0,18.2431,18.2563,18.1901,18.2034,31300.0
2011-09-16 12:05:00,27.49,27.55,27.49,27.55,18000.0,18.2034,18.2431,18.2034,18.2431,18000.0
2011-09-16 12:10:00,27.54,27.55,27.5,27.55,22400.0,18.2365,18.2431,18.21,18.2431,22400.0
2011-09-16 12:15:00,27.54,27.57,27.54,27.55,42600.0,18.2365,18.2563,18.2365,18.2431,42600.0
2011-09-16 12:20:00,27.55,27.6,27.55,27.56,49200.0,18.2431,18.2762,18.2431,18.2497,49200.0
2011-09-16 12:25:00,27.56,27.57,27.53,27.55,40200.0,18.2497,18.2563,18.2298,18.2431,40200.0
2011-09-16 12:30:00,27.55,27.6,27.53,27.54,84700.0,18.2431,18.2762,18.2298,18.2365,84700.0
2011-09-16 12:35:00,27.54,27.6,27.53,27.6,61400.0,18.2365,18.2762,18.2298,18.2762,61400.0
2011-09-16 12:40:00,27.6,27.63,27.57,27.59,90600.0,18.2762,18.2961,18.2563,18.2696,90600.0
2011-09-16 12:45:00,27.6,27.62,27.57,27.58,107000.0,18.2762,18.2894,18.2563,18.263,107000.0
2011-09-16 12:50:00,27.59,27.6,27.58,27.6,32400.0,18.2696,18.2762,18.263,18.2762,32400.0
2011-09-16 12:55:00,27.6,27.61,27.56,27.59,25500.0,18.2762,18.2828,18.2497,18.2696,25500.0
2011-09-16 13:00:00,27.59,27.59,27.55,27.56,19600.0,18.2696,18.2696,18.2431,18.2497,19600.0
2011-09-16 13:05:00,27.56,27.59,27.5,27.51,38000.0,18.2497,18.2696,18.21,18.2166,38000.0
2011-09-16 13:10:00,27.51,27.56,27.51,27.55,17900.0,18.2166,18.2497,18.2166,18.2431,17900.0
2011-09-16 13:15:00,27.56,27.6,27.54,27.56,52800.0,18.2497,18.2762,18.2365,18.2497,52800.0
2011-09-16 13:20:00,27.55,27.57,27.54,27.55,42700.0,18.2431,18.2563,18.2365,18.2431,42700.0
2011-09-16 13:25:00,27.54,27.56,27.52,27.55,29000.0,18.2365,18.2497,18.2232,18.2431,29000.0
2011-09-16 13:30:00,27.55,27.59,27.52,27.52,38100.0,18.2431,18.2696,18.2232,18.2232,38100.0
2011-09-16 13:35:00,27.52,27.6,27.5,27.59,56100.0,18.2232,18.2762,18.21,18.2696,56100.0
2011-09-16 13:40:00,27.59,27.61,27.57,27.59,72700.0,18.2696,18.2828,18.2563,18.2696,72700.0
2011-09-16 13:45:00,27.6,27.65,27.59,27.65,42700.0,18.2762,18.3093,18.2696,18.3093,42700.0
2011-09-16 13:50:00,27.65,27.71,27.65,27.68,46300.0,18.3093,18.349,18.3093,18.3292,46300.0
2011-09-16 13:55:00,27.67,27.78,27.67,27.75,62200.0,18.3225,18.3954,18.3225,18.3755,62200.0
2011-09-16 14:00:00,27.75,27.8,27.75,27.79,139600.0,18.3755,18.4086,18.3755,18.402,139600.0
2011-09-16 14:05:00,27.79,27.82,27.74,27.74,159000.0,18.402,18.4219,18.3689,18.3689,159000.0
2011-09-16 14:10:00,27.75,27.9,27.75,27.9,145300.0,18.3755,18.4748,18.3755,18.4748,145300.0
2011-09-16 14:15:00,27.89,27.91,27.86,27.9,78300.0,18.4682,18.4815,18.4484,18.4748,78300.0
2011-09-16 14:20:00,27.9,27.91,27.86,27.87,27500.0,18.4748,18.4815,18.4484,18.455,27500.0
2011-09-16 14:25:00,27.87,27.96,27.87,27.87,43100.0,18.455,18.5146,18.455,18.455,43100.0
2011-09-16 14:30:00,27.87,27.88,27.86,27.87,89900.0,18.455,18.4616,18.4484,18.455,89900.0
2011-09-16 14:35:00,27.88,27.92,27.87,27.88,80100.0,18.4616,18.4881,18.455,18.4616,80100.0
2011-09-16 14:40:00,27.89,27.91,27.84,27.89,77200.0,18.4682,18.4815,18.4351,18.4682,77200.0
2011-09-16 14:45:00,27.88,27.97,27.88,27.96,49600.0,18.4616,18.5212,18.4616,18.5146,49600.0
2011-09-16 14:50:00,27.96,28.04,27.95,28.03,52500.0,18.5146,18.5676,18.508,18.5609,52500.0
2011-09-16 14:55:00,28.02,28.11,28.02,28.1,72100.0,18.5543,18.6139,18.5543,18.6073,72100.0
2011-09-16 15:00:00,28.1,28.12,28.01,28.04,84200.0,18.6073,18.6205,18.5477,18.5676,84200.0
2011-09-16 15:05:00,28.04,28.05,27.98,28.0,49500.0,18.5676,18.5742,18.5278,18.5411,49500.0
2011-09-16 15:10:00,28.01,28.05,28.0,28.01,32100.0,18.5477,18.5742,18.5411,18.5477,32100.0
2011-09-16 15:15:00,28.01,28.02,27.97,27.98,30600.0,18.5477,18.5543,18.5212,18.5278,30600.0
2011-09-16 15:20:00,27.99,28.01,27.97,27.99,57900.0,18.5344,18.5477,18.5212,18.5344,57900.0
2011-09-16 15:25:00,27.99,27.99,27.91,27.92,102500.0,18.5344,18.5344,18.4815,18.4881,102500.0
2011-09-16 15:30:00,27.91,27.95,27.9,27.91,107000.0,18.4815,18.508,18.4748,18.4815,107000.0
2011-09-16 15:35:00,27.92,27.94,27.88,27.94,75100.0,18.4881,18.5013,18.4616,18.5013,75100.0
2011-09-16 15:40:00,27.93,28.09,27.93,28.04,142100.0,18.4947,18.6007,18.4947,18.5676,142100.0
2011-09-16 15:45:00,28.04,28.16,28.03,28.04,244000.0,18.5676,18.647,18.5609,18.5676,244000.0
2011-09-16 15:50:00,28.04,28.1,28.04,28.09,175500.0,18.5676,18.6073,18.5676,18.6007,175500.0
2011-09-16 15:55:00,28.11,28.33,28.1,28.32,874200.0,18.6139,18.7596,18.6073,18.753,874200.0
2011-09-19 09:30:00,27.78,27.88,27.65,27.81,96200.0,18.3954,18.4616,18.3093,18.4153,96200.0
2011-09-19 09:35:00,27.8,27.95,27.79,27.79,48400.0,18.4086,18.508,18.402,18.402,48400.0
2011-09-19 09:40:00,27.77,27.87,27.75,27.8,87300.0,18.3888,18.455,18.3755,18.4086,87300.0
2011-09-19 09:45:00,27.81,27.81,27.69,27.74,75400.0,18.4153,18.4153,18.3358,18.3689,75400.0
2011-09-19 09:50:00,27.74,27.75,27.67,27.73,75200.0,18.3689,18.3755,18.3225,18.3623,75200.0
2011-09-19 09:55:00,27.74,27.76,27.66,27.67,57900.0,18.3689,18.3821,18.3159,18.3225,57900.0
2011-09-19 10:00:00,27.66,27.74,27.62,27.71,61300.0,18.3159,18.3689,18.2894,18.349,61300.0
2011-09-19 10:05:00,27.72,27.74,27.69,27.73,44600.0,18.3557,18.3689,18.3358,18.3623,44600.0
2011-09-19 10:10:00,27.73,27.75,27.68,27.69,84600.0,18.3623,18.3755,18.3292,18.3358,84600.0
2011-09-19 10:15:00,27.68,27.71,27.59,27.7,136700.0,18.3292,18.349,18.2696,18.3424,136700.0
2011-09-19 10:20:00,27.7,27.71,27.61,27.68,61800.0,18.3424,18.349,18.2828,18.3292,61800.0
2011-09-19 10:25:00,27.67,27.73,27.65,27.7,55100.0,18.3225,18.3623,18.3093,18.3424,55100.0
2011-09-19 10:30:00,27.7,27.72,27.6,27.6,70200.0,18.3424,18.3557,18.2762,18.2762,70200.0
2011-09-19 10:35:00,27.6,27.61,27.51,27.51,64600.0,18.2762,18.2828,18.2166,18.2166,64600.0
2011-09-19 10:40:00,27.51,27.58,27.5,27.55,56100.0,18.2166,18.263,18.21,18.2431,56100.0
2011-09-19 10:45:00,27.54,27.69,27.53,27.68,65600.0,18.2365,18.3358,18.2298,18.3292,65600.0
2011-09-19 10:50:00,27.69,27.71,27.6,27.69,58800.0,18.3358,18.349,18.2762,18.3358,58800.0
2011-09-19 10:55:00,27.69,27.7,27.62,27.64,65600.0,18.3358,18.3424,18.2894,18.3027,65600.0
2011-09-19 11:00:00,27.64,27.74,27.64,27.71,296100.0,18.3027,18.3689,18.3027,18.349,296100.0
2011-09-19 11:05:00,27.71,27.79,27.71,27.79,79100.0,18.349,18.402,18.349,18.402,79100.0
2011-09-19 11:10:00,27.79,27.8,27.69,27.77,67000.0,18.402,18.4086,18.3358,18.3888,67000.0
2011-09-19 11:15:00,27.77,27.8,27.71,27.71,49500.0,18.3888,18.4086,18.349,18.349,49500.0
2011-09-19 11:20:00,27.72,27.78,27.71,27.76,62700.0,18.3557,18.3954,18.349,18.3821,62700.0
2011-09-19 11:25:00,27.76,27.76,27.68,27.68,64500.0,18.3821,18.3821,18.3292,18.3292,64500.0
2011-09-19 11:30:00,27.69,27.69,27.63,27.67,66400.0,18.3358,18.3358,18.2961,18.3225,66400.0
2011-09-19 11:35:00,27.67,27.69,27.64,27.68,63500.0,18.3225,18.3358,18.3027,18.3292,63500.0
2011-09-19 11:40:00,27.68,27.7,27.64,27.66,40200.0,18.3292,18.3424,18.3027,18.3159,40200.0
2011-09-19 11:45:00,27.66,27.77,27.66,27.77,43700.0,18.3159,18.3888,18.3159,18.3888,43700.0
2011-09-19 11:50:00,27.77,27.78,27.68,27.68,33300.0,18.3888,18.3954,18.3292,18.3292,33300.0
2011-09-19 11:55:00,27.69,27.71,27.67,27.68,34400.0,18.3358,18.349,18.3225,18.3292,34400.0
2011-09-19 12:00:00,27.69,27.77,27.68,27.75,24800.0,18.3358,18.3888,18.3292,18.3755,24800.0
2011-09-19 12:05:00,27.76,27.77,27.71,27.73,30900.0,18.3821,18.3888,18.349,18.3623,30900.0
2011-09-19 12:10:00,27.73,27.73,27.68,27.69,26900.0,18.3623,18.3623,18.3292,18.3358,26900.0
2011-09-19 12:15:00,27.69,27.73,27.66,27.7,23400.0,18.3358,18.3623,18.3159,18.3424,23400.0
2011-09-19 12:20:00,27.71,27.71,27.66,27.66,39200.0,18.349,18.349,18.3159,18.3159,39200.0
2011-09-19 12:25:00,27.67,27.75,27.66,27.75,36200.0,18.3225,18.3755,18.3159,18.3755,36200.0
2011-09-19 12:30:00,27.74,27.77,27.72,27.77,17600.0,18.3689,18.3888,18.3557,18.3888,17600.0
2011-09-19 12:35:00,27.76,27.76,27.69,27.72,28000.0,18.3821,18.3821,18.3358,18.3557,28000.0
2011-09-19 12:40:00,27.71,27.75,27.7,27.74,24600.0,18.349,18.3755,18.3424,18.3689,24600.0
2011-09-19 12:45:00,27.74,27.75,27.66,27.7,117000.0,18.3689,18.3755,18.3159,18.3424,117000.0
2011-09-19 12:50:00,27.69,27.72,27.66,27.7,181300.0,18.3358,18.3557,18.3159,18.3424,181300.0
2011-09-19 12:55:00,27.7,27.71,27.68,27.69,38300.0,18.3424,18.349,18.3292,18.3358,38300.0
2011-09-19 13:00:00,27.69,27.74,27.65,27.72,50900.0,18.3358,18.3689,18.3093,18.3557,50900.0
2011-09-19 13:05:00,27.72,27.73,27.7,27.72,130400.0,18.3557,18.3623,18.3424,18.3557,130400.0
2011-09-19 13:10:00,27.72,27.73,27.65,27.69,53300.0,18.3557,18.3623,18.3093,18.3358,53300.0
2011-09-19 13:15:00,27.69,27.71,27.64,27.7,51000.0,18.3358,18.349,18.3027,18.3424,51000.0
2011-09-19 13:20:00,27.7,27.73,27.66,27.72,65000.0,18.3424,18.3623,18.3159,18.3557,65000.0
2011-09-19 13:25:00,27.72,27.73,27.67,27.72,56400.0,18.3557,18.3623,18.3225,18.3557,56400.0
2011-09-19 13:30:00,27.72,27.73,27.69,27.71,52800.0,18.3557,18.3623,18.3358,18.349,52800.0
2011-09-19 13:35:00,27.72,27.72,27.66,27.7,57200.0,18.3557,18.3557,18.3159,18.3424,57200.0
2011-09-19 13:40:00,27.71,27.74,27.69,27.71,31600.0,18.349,18.3689,18.3358,18.349,31600.0
2011-09-19 13:45:00,27.72,27.72,27.66,27.66,23800.0,18.3557,18.3557,18.3159,18.3159,23800.0
2011-09-19 13:50:00,27.67,27.7,27.66,27.69,51600.0,18.3225,18.3424,18.3159,18.3358,51600.0
2011-09-19 13:55:00,27.71,27.72,27.7,27.72,21400.0,18.349,18.3557,18.3424,18.3557,21400.0
2011-09-19 14:00:00,27.71,27.71,27.66,27.67,53500.0,18.349,18.349,18.3159,18.3225,53500.0
2011-09-19 14:05:00,27.67,27.73,27.66,27.71,59000.0,18.3225,18.3623,18.3159,18.349,59000.0
2011-09-19 14:10:00,27.72,27.82,27.7,27.82,79700.0,18.3557,18.4219,18.3424,18.4219,79700.0
2011-09-19 14:15:00,27.81,27.87,27.8,27.84,67800.0,18.4153,18.455,18.4086,18.4351,67800.0
2011-09-19 14:20:00,27.84,27.87,27.8,27.8,88400.0,18.4351,18.455,18.4086,18.4086,88400.0
2011-09-19 14:25:00,27.81,27.85,27.8,27.83,61500.0,18.4153,18.4417,18.4086,18.4285,61500.0
2011-09-19 14:30:00,27.83,27.87,27.78,27.8,143800.0,18.4285,18.455,18.3954,18.4086,143800.0
2011-09-19 14:35:00,27.8,27.82,27.79,27.82,72400.0,18.4086,18.4219,18.402,18.4219,72400.0
2011-09-19 14:40:00,27.83,27.85,27.8,27.82,19600.0,18.4285,18.4417,18.4086,18.4219,19600.0
2011-09-19 14:45:00,27.82,27.85,27.8,27.84,34000.0,18.4219,18.4417,18.4086,18.4351,34000.0
2011-09-19 14:50:00,27.85,27.9,27.82,27.84,46800.0,18.4417,18.4748,18.4219,18.4351,46800.0
2011-09-19 14:55:00,27.84,27.85,27.79,27.8,47800.0,18.4351,18.4417,18.402,18.4086,47800.0
2011-09-19 15:00:00,27.8,27.82,27.78,27.78,56800.0,18.4086,18.4219,18.3954,18.3954,56800.0
2011-09-19 15:05:00,27.79,27.8,27.78,27.78,62700.0,18.402,18.4086,18.3954,18.3954,62700.0
2011-09-19 15:10:00,27.78,27.96,27.78,27.89,121900.0,18.3954,18.5146,18.3954,18.4682,121900.0
2011-09-19 15:15:00,27.89,28.0,27.86,27.89,114900.0,18.4682,18.5411,18.4484,18.4682,114900.0
2011-09-19 15:20:00,27.89,28.0,27.88,27.93,71000.0,18.4682,18.5411,18.4616,18.4947,71000.0
2011-09-19 15:25:00,27.93,27.96,27.86,27.95,57500.0,18.4947,18.5146,18.4484,18.508,57500.0
2011-09-19 15:30:00,27.95,28.08,27.95,28.05,175300.0,18.508,18.594,18.508,18.5742,175300.0
2011-09-19 15:35:00,28.05,28.13,28.05,28.1,137100.0,18.5742,18.6272,18.5742,18.6073,137100.0
2011-09-19 15:40:00,28.1,28.12,28.06,28.08,98000.0,18.6073,18.6205,18.5808,18.594,98000.0
2011-09-19 15:45:00,28.08,28.09,27.94,27.95,137500.0,18.594,18.6007,18.5013,18.508,137500.0
2011-09-19 15:50:00,27.96,28.1,27.95,28.1,322400.0,18.5146,18.6073,18.508,18.6073,322400.0
2011-09-19 15:55:00,28.09,28.12,27.89,27.92,583000.0,18.6007,18.6205,18.4682,18.4881,583000.0
2011-09-20 09:30:00,28.07,28.11,27.98,28.07,29100.0,18.5874,18.6139,18.5278,18.5874,29100.0
2011-09-20 09:35:00,28.09,28.2,27.86,28.1,56100.0,18.6007,18.6735,18.4484,18.6073,56100.0
2011-09-20 09:40:00,28.09,28.09,27.94,27.96,8400.0,18.6007,18.6007,18.5013,18.5146,8400.0
2011-09-20 09:45:00,27.96,27.98,27.83,27.9,8500.0,18.5146,18.5278,18.4285,18.4748,8500.0
2011-09-20 09:50:00,27.93,27.95,27.73,27.8,25700.0,18.4947,18.508,18.3623,18.4086,25700.0
2011-09-20 09:55:00,27.8,27.96,27.76,27.96,17400.0,18.4086,18.5146,18.3821,18.5146,17400.0
2011-09-20 10:00:00,27.95,27.95,27.81,27.84,47800.0,18.508,18.508,18.4153,18.4351,47800.0
2011-09-20 10:05:00,27.83,27.89,27.8,27.8,34300.0,18.4285,18.4682,18.4086,18.4086,34300.0
2011-09-20 10:10:00,27.79,27.82,27.73,27.82,17300.0,18.402,18.4219,18.3623,18.4219,17300.0
2011-09-20 10:15:00,27.82,27.86,27.75,27.84,25000.0,18.4219,18.4484,18.3755,18.4351,25000.0
2011-09-20 10:20:00,27.85,27.96,27.81,27.95,32900.0,18.4417,18.5146,18.4153,18.508,32900.0
2011-09-20 10:25:00,27.96,28.0,27.94,27.99,29600.0,18.5146,18.5411,18.5013,18.5344,29600.0
2011-09-20 10:30:00,27.99,28.0,27.93,27.95,38800.0,18.5344,18.5411,18.4947,18.508,38800.0
2011-09-20 10:35:00,27.95,28.09,27.95,28.05,41400.0,18.508,18.6007,18.508,18.5742,41400.0
2011-09-20 10:40:00,28.05,28.23,28.03,28.23,118000.0,18.5742,18.6934,18.5609,18.6934,118000.0
2011-09-20 10:45:00,28.23,28.29,28.2,28.27,19300.0,18.6934,18.7331,18.6735,18.7199,19300.0
2011-09-20 10:50:00,28.27,28.32,28.22,28.24,32800.0,18.7199,18.753,18.6867,18.7,32800.0
2011-09-20 10:55:00,28.24,28.25,28.15,28.22,16500.0,18.7,18.7066,18.6404,18.6867,16500.0
2011-09-20 11:00:00,28.23,28.48,28.22,28.48,85600.0,18.6934,18.8589,18.6867,18.8589,85600.0
2011-09-20 11:05:00,28.48,28.49,28.37,28.39,27300.0,18.8589,18.8655,18.7861,18.7993,27300.0
2011-09-20 11:10:00,28.39,28.4,28.32,28.38,32000.0,18.7993,18.8059,18.753,18.7927,32000.0
2011-09-20 11:15:00,28.38,28.41,28.32,28.34,14000.0,18.7927,18.8126,18.753,18.7662,14000.0
2011-09-20 11:20:00,28.33,28.35,28.31,28.34,12200.0,18.7596,18.7728,18.7463,18.7662,12200.0
2011-09-20 11:25:00,28.33,28.36,28.3,28.34,14900.0,18.7596,18.7795,18.7397,18.7662,14900.0
2011-09-20 11:30:00,28.34,28.34,28.24,28.31,17000.0,18.7662,18.7662,18.7,18.7463,17000.0
2011-09-20 11:35:00,28.32,28.36,28.3,28.32,16900.0,18.753,18.7795,18.7397,18.753,16900.0
2011-09-20 11:40:00,28.33,28.33,28.3,28.32,11400.0,18.7596,18.7596,18.7397,18.753,11400.0
2011-09-20 11:45:00,28.32,28.33,28.3,28.31,13100.0,18.753,18.7596,18.7397,18.7463,13100.0
2011-09-20 11:50:00,28.31,28.38,28.31,28.37,13500.0,18.7463,18.7927,18.7463,18.7861,13500.0
2011-09-20 11:55:00,28.37,28.44,28.36,28.39,21300.0,18.7861,18.8324,18.7795,18.7993,21300.0
2011-09-20 12:00:00,28.39,28.39,28.26,28.26,21700.0,18.7993,18.7993,18.7132,18.7132,21700.0
2011-09-20 12:05:00,28.26,28.3,28.23,28.29,27600.0,18.7132,18.7397,18.6934,18.7331,27600.0
2011-09-20 12:10:00,28.29,28.29,28.24,28.27,15600.0,18.7331,18.7331,18.7,18.7199,15600.0
2011-09-20 12:15:00,28.27,28.3,28.25,28.26,14400.0,18.7199,18.7397,18.7066,18.7132,14400.0
2011-09-20 12:20:00,28.26,28.32,28.26,28.3,10200.0,18.7132,18.753,18.7132,18.7397,10200.0
2011-09-20 12:25:00,28.31,28.32,28.29,28.3,11800.0,18.7463,18.753,18.7331,18.7397,11800.0
2011-09-20 12:30:00,28.3,28.36,28.28,28.36,14300.0,18.7397,18.7795,18.7265,18.7795,14300.0
2011-09-20 12:35:00,28.36,28.36,28.25,28.27,11800.0,18.7795,18.7795,18.7066,18.7199,11800.0
2011-09-20 12:40:00,28.27,28.3,28.25,28.29,22800.0,18.7199,18.7397,18.7066,18.7331,22800.0
2011-09-20 12:45:00,28.29,28.35,28.28,28.35,15400.0,18.7331,18.7728,18.7265,18.7728,15400.0
2011-09-20 12:50:00,28.34,28.41,28.33,28.4,37700.0,18.7662,18.8126,18.7596,18.8059,37700.0
2011-09-20 12:55:00,28.4,28.47,28.39,28.43,36000.0,18.8059,18.8523,18.7993,18.8258,36000.0
2011-09-20 13:00:00,28.42,28.46,28.41,28.44,19000.0,18.8192,18.8457,18.8126,18.8324,19000.0
2011-09-20 13:05:00,28.44,28.44,28.39,28.42,22800.0,18.8324,18.8324,18.7993,18.8192,22800.0
2011-09-20 13:10:00,28.42,28.5,28.42,28.5,39400.0,18.8192,18.8722,18.8192,18.8722,39400.0
2011-09-20 13:15:00,28.49,28.52,28.46,28.47,27600.0,18.8655,18.8854,18.8457,18.8523,27600.0
2011-09-20 13:20:00,28.48,28.52,28.45,28.52,22200.0,18.8589,18.8854,18.839,18.8854,22200.0
2011-09-20 13:25:00,28.52,28.55,28.46,28.54,24100.0,18.8854,18.9053,18.8457,18.8986,24100.0
2011-09-20 13:30:00,28.53,28.55,28.49,28.52,25100.0,18.892,18.9053,18.8655,18.8854,25100.0
2011-09-20 13:35:00,28.52,28.56,28.48,28.48,19500.0,18.8854,18.9119,18.8589,18.8589,19500.0
2011-09-20 13:40:00,28.47,28.53,28.44,28.51,43900.0,18.8523,18.892,18.8324,18.8788,43900.0
2011-09-20 13:45:00,28.5,28.55,28.48,28.55,23400.0,18.8722,18.9053,18.8589,18.9053,23400.0
2011-09-20 13:50:00,28.55,28.6,28.54,28.59,38600.0,18.9053,18.9384,18.8986,18.9318,38600.0
2011-09-20 13:55:00,28.58,28.61,28.55,28.58,42900.0,18.9251,18.945,18.9053,18.9251,42900.0
2011-09-20 14:00:00,28.58,28.59,28.47,28.51,40800.0,18.9251,18.9318,18.8523,18.8788,40800.0
2011-09-20 14:05:00,28.51,28.59,28.49,28.58,27100.0,18.8788,18.9318,18.8655,18.9251,27100.0
2011-09-20 14:10:00,28.58,28.6,28.56,28.57,36500.0,18.9251,18.9384,18.9119,18.9185,36500.0
2011-09-20 14:15:00,28.57,28.6,28.55,28.6,23800.0,18.9185,18.9384,18.9053,18.9384,23800.0
2011-09-20 14:20:00,28.58,28.58,28.51,28.53,21500.0,18.9251,18.9251,18.8788,18.892,21500.0
2011-09-20 14:25:00,28.53,28.55,28.5,28.54,23600.0,18.892,18.9053,18.8722,18.8986,23600.0
2011-09-20 14:30:00,28.54,28.57,28.44,28.48,30700.0,18.8986,18.9185,18.8324,18.8589,30700.0
2011-09-20 14:35:00,28.47,28.48,28.44,28.45,23700.0,18.8523,18.8589,18.8324,18.839,23700.0
2011-09-20 14:40:00,28.44,28.45,28.39,28.41,26900.0,18.8324,18.839,18.7993,18.8126,26900.0
2011-09-20 14:45:00,28.4,28.44,28.38,28.42,24100.0,18.8059,18.8324,18.7927,18.8192,24100.0
2011-09-20 14:50:00,28.43,28.48,28.4,28.46,39000.0,18.8258,18.8589,18.8059,18.8457,39000.0
2011-09-20 14:55:00,28.46,28.47,28.43,28.45,47300.0,18.8457,18.8523,18.8258,18.839,47300.0
2011-09-20 15:00:00,28.45,28.5,28.4,28.42,74000.0,18.839,18.8722,18.8059,18.8192,74000.0
2011-09-20 15:05:00,28.43,28.49,28.39,28.4,116900.0,18.8258,18.8655,18.7993,18.8059,116900.0
2011-09-20 15:10:00,28.4,28.43,28.34,28.34,115800.0,18.8059,18.8258,18.7662,18.7662,115800.0
2011-09-20 15:15:00,28.34,28.37,28.31,28.32,134700.0,18.7662,18.7861,18.7463,18.753,134700.0
2011-09-20 15:20:00,28.31,28.33,28.29,28.3,81000.0,18.7463,18.7596,18.7331,18.7397,81000.0
2011-09-20 15:25:00,28.3,28.41,28.3,28.4,67500.0,18.7397,18.8126,18.7397,18.8059,67500.0
2011-09-20 15:30:00,28.4,28.45,28.39,28.4,83400.0,18.8059,18.839,18.7993,18.8059,83400.0
2011-09-20 15:35:00,28.39,28.51,28.38,28.47,92700.0,18.7993,18.8788,18.7927,18.8523,92700.0
2011-09-20 15:40:00,28.46,28.51,28.43,28.43,171300.0,18.8457,18.8788,18.8258,18.8258,171300.0
2011-09-20 15:45:00,28.42,28.42,28.29,28.32,163400.0,18.8192,18.8192,18.7331,18.753,163400.0
2011-09-20 15:50:00,28.32,28.4,28.27,28.38,272900.0,18.753,18.8059,18.7199,18.7927,272900.0
2011-09-20 15:55:00,28.38,28.39,28.25,28.31,360600.0,18.7927,18.7993,18.7066,18.7463,360600.0
2011-09-21 09:30:00,28.24,28.29,28.09,28.09,36100.0,18.7,18.7331,18.6007,18.6007,36100.0
2011-09-21 09:35:00,28.09,28.32,28.02,28.06,45200.0,18.6007,18.753,18.5543,18.5808,45200.0
2011-09-21 09:40:00,28.04,28.13,27.85,27.89,144000.0,18.5676,18.6272,18.4417,18.4682,144000.0
2011-09-21 09:45:00,27.88,27.92,27.79,27.8,50000.0,18.4616,18.4881,18.402,18.4086,50000.0
2011-09-21 09:50:00,27.79,27.85,27.71,27.82,49000.0,18.402,18.4417,18.349,18.4219,49000.0
2011-09-21 09:55:00,27.82,27.82,27.7,27.8,54500.0,18.4219,18.4219,18.3424,18.4086,54500.0
2011-09-21 10:00:00,27.81,27.89,27.73,27.77,72700.0,18.4153,18.4682,18.3623,18.3888,72700.0
2011-09-21 10:05:00,27.77,27.82,27.75,27.78,41600.0,18.3888,18.4219,18.3755,18.3954,41600.0
2011-09-21 10:10:00,27.79,27.8,27.72,27.75,47500.0,18.402,18.4086,18.3557,18.3755,47500.0
2011-09-21 10:15:00,27.74,27.83,27.71,27.82,79300.0,18.3689,18.4285,18.349,18.4219,79300.0
2011-09-21 10:20:00,27.81,27.83,27.72,27.73,101700.0,18.4153,18.4285,18.3557,18.3623,101700.0
2011-09-21 10:25:00,27.73,27.74,27.7,27.74,43500.0,18.3623,18.3689,18.3424,18.3689,43500.0
2011-09-21 10:30:00,27.74,27.75,27.65,27.67,100300.0,18.3689,18.3755,18.3093,18.3225,100300.0
2011-09-21 10:35:00,27.67,27.67,27.6,27.61,141000.0,18.3225,18.3225,18.2762,18.2828,141000.0
2011-09-21 10:40:00,27.62,27.69,27.57,27.69,59800.0,18.2894,18.3358,18.2563,18.3358,59800.0
2011-09-21 10:45:00,27.69,27.7,27.61,27.61,41600.0,18.3358,18.3424,18.2828,18.2828,41600.0
2011-09-21 10:50:00,27.61,27.64,27.6,27.63,43900.0,18.2828,18.3027,18.2762,18.2961,43900.0
2011-09-21 10:55:00,27.62,27.66,27.6,27.66,46800.0,18.2894,18.3159,18.2762,18.3159,46800.0
2011-09-21 11:00:00,27.66,27.67,27.62,27.63,73900.0,18.3159,18.3225,18.2894,18.2961,73900.0
2011-09-21 11:05:00,27.63,27.68,27.59,27.62,57100.0,18.2961,18.3292,18.2696,18.2894,57100.0
2011-09-21 11:10:00,27.62,27.66,27.6,27.61,43800.0,18.2894,18.3159,18.2762,18.2828,43800.0
2011-09-21 11:15:00,27.61,27.63,27.51,27.59,89200.0,18.2828,18.2961,18.2166,18.2696,89200.0
2011-09-21 11:20:00,27.59,27.62,27.53,27.55,145700.0,18.2696,18.2894,18.2298,18.2431,145700.0
2011-09-21 11:25:00,27.53,27.56,27.52,27.54,39700.0,18.2298,18.2497,18.2232,18.2365,39700.0
2011-09-21 11:30:00,27.54,27.6,27.54,27.58,92000.0,18.2365,18.2762,18.2365,18.263,92000.0
2011-09-21 11:35:00,27.58,27.62,27.56,27.61,49800.0,18.263,18.2894,18.2497,18.2828,49800.0
2011-09-21 11:40:00,27.61,27.76,27.61,27.72,112800.0,18.2828,18.3821,18.2828,18.3557,112800.0
2011-09-21 11:45:00,27.71,27.73,27.6,27.6,34400.0,18.349,18.3623,18.2762,18.2762,34400.0
2011-09-21 11:50:00,27.6,27.67,27.57,27.66,63200.0,18.2762,18.3225,18.2563,18.3159,63200.0
2011-09-21 11:55:00,27.67,27.72,27.64,27.7,45600.0,18.3225,18.3557,18.3027,18.3424,45600.0
2011-09-21 12:00:00,27.71,27.78,27.7,27.76,49700.0,18.349,18.3954,18.3424,18.3821,49700.0
2011-09-21 12:05:00,27.77,27.77,27.66,27.66,13900.0,18.3888,18.3888,18.3159,18.3159,13900.0
2011-09-21 12:10:00,27.65,27.69,27.65,27.65,22200.0,18.3093,18.3358,18.3093,18.3093,22200.0
2011-09-21 12:15:00,27.66,27.68,27.65,27.65,31500.0,18.3159,18.3292,18.3093,18.3093,31500.0
2011-09-21 12:20:00,27.66,27.66,27.61,27.66,58800.0,18.3159,18.3159,18.2828,18.3159,58800.0
2011-09-21 12:25:00,27.65,27.67,27.59,27.62,193600.0,18.3093,18.3225,18.2696,18.2894,193600.0
2011-09-21 12:30:00,27.62,27.66,27.59,27.64,140300.0,18.2894,18.3159,18.2696,18.3027,140300.0
2011-09-21 12:35:00,27.64,27.69,27.61,27.62,77000.0,18.3027,18.3358,18.2828,18.2894,77000.0
2011-09-21 12:40:00,27.63,27.64,27.61,27.63,78600.0,18.2961,18.3027,18.2828,18.2961,78600.0
2011-09-21 12:45:00,27.62,27.63,27.5,27.5,101900.0,18.2894,18.2961,18.21,18.21,101900.0
2011-09-21 12:50:00,27.51,27.53,27.45,27.49,69700.0,18.2166,18.2298,18.1769,18.2034,69700.0
2011-09-21 12:55:00,27.51,27.58,27.49,27.57,66600.0,18.2166,18.263,18.2034,18.2563,66600.0
2011-09-21 13:00:00,27.56,27.63,27.54,27.58,71200.0,18.2497,18.2961,18.2365,18.263,71200.0
2011-09-21 13:05:00,27.58,27.66,27.55,27.62,38100.0,18.263,18.3159,18.2431,18.2894,38100.0
2011-09-21 13:10:00,27.61,27.65,27.6,27.61,49200.0,18.2828,18.3093,18.2762,18.2828,49200.0
2011-09-21 13:15:00,27.6,27.66,27.6,27.61,39700.0,18.2762,18.3159,18.2762,18.2828,39700.0
2011-09-21 13:20:00,27.62,27.71,27.6,27.69,19400.0,18.2894,18.349,18.2762,18.3358,19400.0
2011-09-21 13:25:00,27.7,27.72,27.66,27.71,14800.0,18.3424,18.3557,18.3159,18.349,14800.0
2011-09-21 13:30:00,27.71,27.75,27.63,27.66,19500.0,18.349,18.3755,18.2961,18.3159,19500.0
2011-09-21 13:35:00,27.67,27.68,27.6,27.63,44200.0,18.3225,18.3292,18.2762,18.2961,44200.0
2011-09-21 13:40:00,27.64,27.69,27.64,27.67,31900.0,18.3027,18.3358,18.3027,18.3225,31900.0
2011-09-21 13:45:00,27.67,27.73,27.67,27.7,57100.0,18.3225,18.3623,18.3225,18.3424,57100.0
2011-09-21 13:50:00,27.7,27.75,27.69,27.75,81100.0,18.3424,18.3755,18.3358,18.3755,81100.0
2011-09-21 13:55:00,27.75,27.75,27.7,27.74,18300.0,18.3755,18.3755,18.3424,18.3689,18300.0
2011-09-21 14:00:00,27.74,27.76,27.72,27.73,28000.0,18.3689,18.3821,18.3557,18.3623,28000.0
2011-09-21 14:05:00,27.73,27.74,27.67,27.71,63500.0,18.3623,18.3689,18.3225,18.349,63500.0
2011-09-21 14:10:00,27.7,27.73,27.67,27.7,29600.0,18.3424,18.3623,18.3225,18.3424,29600.0
2011-09-21 14:15:00,27.71,27.74,27.69,27.69,7700.0,18.349,18.3689,18.3358,18.3358,7700.0
2011-09-21 14:20:00,27.7,27.81,27.63,27.72,145700.0,18.3424,18.4153,18.2961,18.3557,145700.0
2011-09-21 14:25:00,27.7,27.83,27.6,27.81,125000.0,18.3424,18.4285,18.2762,18.4153,125000.0
2011-09-21 14:30:00,27.8,27.86,27.77,27.81,127900.0,18.4086,18.4484,18.3888,18.4153,127900.0
2011-09-21 14:35:00,27.82,27.82,27.69,27.78,290300.0,18.4219,18.4219,18.3358,18.3954,290300.0
2011-09-21 14:40:00,27.8,27.8,27.58,27.6,203000.0,18.4086,18.4086,18.263,18.2762,203000.0
2011-09-21 14:45:00,27.59,27.7,27.51,27.64,79700.0,18.2696,18.3424,18.2166,18.3027,79700.0
2011-09-21 14:50:00,27.64,27.64,27.5,27.56,105400.0,18.3027,18.3027,18.21,18.2497,105400.0
2011-09-21 14:55:00,27.56,27.65,27.5,27.57,123500.0,18.2497,18.3093,18.21,18.2563,123500.0
2011-09-21 15:00:00,27.57,27.73,27.55,27.73,139100.0,18.2563,18.3623,18.2431,18.3623,139100.0
2011-09-21 15:05:00,27.73,27.79,27.64,27.72,82800.0,18.3623,18.402,18.3027,18.3557,82800.0
2011-09-21 15:10:00,27.73,27.78,27.66,27.68,55100.0,18.3623,18.3954,18.3159,18.3292,55100.0
2011-09-21 15:15:00,27.68,27.72,27.66,27.72,73100.0,18.3292,18.3557,18.3159,18.3557,73100.0
2011-09-21 15:20:00,27.72,27.73,27.59,27.68,82100.0,18.3557,18.3623,18.2696,18.3292,82100.0
2011-09-21 15:25:00,27.68,27.68,27.51,27.52,75100.0,18.3292,18.3292,18.2166,18.2232,75100.0
2011-09-21 15:30:00,27.52,27.57,27.37,27.41,102900.0,18.2232,18.2563,18.1239,18.1504,102900.0
2011-09-21 15:35:00,27.4,27.4,27.08,27.1,187600.0,18.1438,18.1438,17.9319,17.9451,187600.0
2011-09-21 15:40:00,27.11,27.12,27.0,27.08,159100.0,17.9517,17.9583,17.8789,17.9319,159100.0
2011-09-21 15:45:00,27.08,27.08,26.85,26.85,230700.0,17.9319,17.9319,17.7796,17.7796,230700.0
2011-09-21 15:50:00,26.86,26.86,26.73,26.73,287000.0,17.7862,17.7862,17.7001,17.7001,287000.0
2011-09-21 15:55:00,26.74,26.75,26.61,26.66,672700.0,17.7067,17.7133,17.6206,17.6537,672700.0
2011-09-22 09:30:00,25.94,25.94,25.66,25.7,72400.0,17.177,17.177,16.9916,17.0181,72400.0
2011-09-22 09:35:00,25.68,26.03,25.67,25.97,52500.0,17.0048,17.2366,16.9982,17.1968,52500.0
2011-09-22 09:40:00,25.97,25.98,25.69,25.73,99100.0,17.1968,17.2035,17.0114,17.0379,99100.0
2011-09-22 09:45:00,25.72,25.74,25.62,25.65,70500.0,17.0313,17.0445,16.9651,16.9849,70500.0
2011-09-22 09:50:00,25.66,25.93,25.65,25.93,64400.0,16.9916,17.1704,16.9849,17.1704,64400.0
2011-09-22 09:55:00,25.93,25.96,25.65,25.65,42700.0,17.1704,17.1902,16.9849,16.9849,42700.0
2011-09-22 10:00:00,25.65,25.8,25.55,25.76,73800.0,16.9849,17.0843,16.9187,17.0578,73800.0
2011-09-22 10:05:00,25.76,25.85,25.72,25.84,56300.0,17.0578,17.1174,17.0313,17.1108,56300.0
2011-09-22 10:10:00,25.84,25.87,25.73,25.83,85100.0,17.1108,17.1306,17.0379,17.1041,85100.0
2011-09-22 10:15:00,25.84,25.9,25.74,25.88,44400.0,17.1108,17.1505,17.0445,17.1372,44400.0
2011-09-22 10:20:00,25.89,26.17,25.88,25.97,161700.0,17.1439,17.3293,17.1372,17.1968,161700.0
2011-09-22 10:25:00,25.98,26.0,25.78,25.81,71100.0,17.2035,17.2167,17.071,17.0909,71100.0
2011-09-22 10:30:00,25.81,26.0,25.74,25.99,85100.0,17.0909,17.2167,17.0445,17.2101,85100.0
2011-09-22 10:35:00,26.0,26.01,25.8,25.8,38000.0,17.2167,17.2233,17.0843,17.0843,38000.0
2011-09-22 10:40:00,25.81,25.86,25.72,25.85,54900.0,17.0909,17.124,17.0313,17.1174,54900.0
2011-09-22 10:45:00,25.86,25.89,25.77,25.82,50700.0,17.124,17.1439,17.0644,17.0975,50700.0
2011-09-22 10:50:00,25.81,25.81,25.61,25.65,52700.0,17.0909,17.0909,16.9585,16.9849,52700.0
2011-09-22 10:55:00,25.64,25.78,25.57,25.59,49600.0,16.9783,17.071,16.932,16.9452,49600.0
2011-09-22 11:00:00,25.6,25.66,25.51,25.56,47400.0,16.9518,16.9916,16.8922,16.9253,47400.0
2011-09-22 11:05:00,25.56,25.66,25.53,25.54,37500.0,16.9253,16.9916,16.9055,16.9121,37500.0
2011-09-22 11:10:00,25.55,25.63,25.5,25.5,43100.0,16.9187,16.9717,16.8856,16.8856,43100.0
2011-09-22 11:15:00,25.5,25.56,25.48,25.55,30800.0,16.8856,16.9253,16.8724,16.9187,30800.0
2011-09-22 11:20:00,25.54,25.62,25.51,25.57,23100.0,16.9121,16.9651,16.8922,16.932,23100.0
2011-09-22 11:25:00,25.56,25.56,25.45,25.46,34800.0,16.9253,16.9253,16.8525,16.8591,34800.0
2011-09-22 11:30:00,25.45,25.59,25.45,25.53,42900.0,16.8525,16.9452,16.8525,16.9055,42900.0
2011-09-22 11:35:00,25.52,25.56,25.46,25.47,27800.0,16.8989,16.9253,16.8591,16.8657,27800.0
2011-09-22 11:40:00,25.47,25.47,25.36,25.46,53200.0,16.8657,16.8657,16.7929,16.8591,53200.0
2011-09-22 11:45:00,25.48,25.5,25.35,25.36,36800.0,16.8724,16.8856,16.7863,16.7929,36800.0
2011-09-22 11:50:00,25.35,25.39,25.28,25.3,46900.0,16.7863,16.8128,16.7399,16.7532,46900.0
2011-09-22 11:55:00,25.3,25.33,25.17,25.21,41900.0,16.7532,16.773,16.6671,16.6936,41900.0
2011-09-22 12:00:00,25.21,25.23,25.16,25.2,48800.0,16.6936,16.7068,16.6605,16.687,48800.0
2011-09-22 12:05:00,25.21,25.34,25.16,25.28,41600.0,16.6936,16.7797,16.6605,16.7399,41600.0
2011-09-22 12:10:00,25.27,25.33,25.22,25.27,17300.0,16.7333,16.773,16.7002,16.7333,17300.0
2011-09-22 12:15:00,25.28,25.28,25.16,25.22,29600.0,16.7399,16.7399,16.6605,16.7002,29600.0
2011-09-22 12:20:00,25.22,25.24,25.13,25.22,33700.0,16.7002,16.7134,16.6406,16.7002,33700.0
2011-09-22 12:25:00,25.21,25.29,25.19,25.23,44800.0,16.6936,16.7466,16.6803,16.7068,44800.0
2011-09-22 12:30:00,25.26,25.32,25.24,25.29,17700.0,16.7267,16.7664,16.7134,16.7466,17700.0
2011-09-22 12:35:00,25.29,25.35,25.26,25.34,34400.0,16.7466,16.7863,16.7267,16.7797,34400.0
2011-09-22 12:40:00,25.35,25.4,25.35,25.38,37500.0,16.7863,16.8194,16.7863,16.8062,37500.0
2011-09-22 12:45:00,25.38,25.44,25.38,25.43,17200.0,16.8062,16.8459,16.8062,16.8393,17200.0
2011-09-22 12:50:00,25.45,25.45,25.37,25.4,28800.0,16.8525,16.8525,16.7995,16.8194,28800.0
2011-09-22 12:55:00,25.41,25.44,25.35,25.37,12600.0,16.826,16.8459,16.7863,16.7995,12600.0
2011-09-22 13:00:00,25.38,25.41,25.29,25.32,25500.0,16.8062,16.826,16.7466,16.7664,25500.0
2011-09-22 13:05:00,25.31,25.34,25.18,25.18,52100.0,16.7598,16.7797,16.6737,16.6737,52100.0
2011-09-22 13:10:00,25.18,25.22,25.17,25.17,25300.0,16.6737,16.7002,16.6671,16.6671,25300.0
2011-09-22 13:15:00,25.17,25.2,25.14,25.17,36100.0,16.6671,16.687,16.6472,16.6671,36100.0
2011-09-22 13:20:00,25.17,25.17,25.11,25.11,41300.0,16.6671,16.6671,16.6274,16.6274,41300.0
2011-09-22 13:25:00,25.1,25.2,25.06,25.15,37100.0,16.6207,16.687,16.5943,16.6539,37100.0
2011-09-22 13:30:00,25.14,25.25,25.12,25.24,47400.0,16.6472,16.7201,16.634,16.7134,47400.0
2011-09-22 13:35:00,25.23,25.32,25.19,25.32,112000.0,16.7068,16.7664,16.6803,16.7664,112000.0
2011-09-22 13:40:00,25.32,25.47,25.3,25.38,114600.0,16.7664,16.8657,16.7532,16.8062,114600.0
2011-09-22 13:45:00,25.38,25.46,25.35,25.4,59900.0,16.8062,16.8591,16.7863,16.8194,59900.0
2011-09-22 13:50:00,25.4,25.43,25.39,25.39,28600.0,16.8194,16.8393,16.8128,16.8128,28600.0
2011-09-22 13:55:00,25.39,25.41,25.29,25.29,68200.0,16.8128,16.826,16.7466,16.7466,68200.0
2011-09-22 14:00:00,25.3,25.36,25.25,25.31,53200.0,16.7532,16.7929,16.7201,16.7598,53200.0
2011-09-22 14:05:00,25.32,25.37,25.3,25.35,31500.0,16.7664,16.7995,16.7532,16.7863,31500.0
2011-09-22 14:10:00,25.36,25.36,25.26,25.34,57700.0,16.7929,16.7929,16.7267,16.7797,57700.0
2011-09-22 14:15:00,25.33,25.33,25.21,25.28,41400.0,16.773,16.773,16.6936,16.7399,41400.0
2011-09-22 14:20:00,25.28,25.73,25.28,25.6,154800.0,16.7399,17.0379,16.7399,16.9518,154800.0
2011-09-22 14:25:00,25.61,25.73,25.5,25.57,150400.0,16.9585,17.0379,16.8856,16.932,150400.0
2011-09-22 14:30:00,25.55,25.6,25.39,25.54,108100.0,16.9187,16.9518,16.8128,16.9121,108100.0
2011-09-22 14:35:00,25.52,25.64,25.48,25.51,106400.0,16.8989,16.9783,16.8724,16.8922,106400.0
2011-09-22 14:40:00,25.5,25.64,25.49,25.59,76100.0,16.8856,16.9783,16.879,16.9452,76100.0
2011-09-22 14:45:00,25.59,25.63,25.47,25.48,71900.0,16.9452,16.9717,16.8657,16.8724,71900.0
2011-09-22 14:50:00,25.47,25.48,25.3,25.35,63100.0,16.8657,16.8724,16.7532,16.7863,63100.0
2011-09-22 14:55:00,25.35,25.36,25.21,25.23,39400.0,16.7863,16.7929,16.6936,16.7068,39400.0
2011-09-22 15:00:00,25.23,25.25,25.13,25.13,41800.0,16.7068,16.7201,16.6406,16.6406,41800.0
2011-09-22 15:05:00,25.12,25.23,25.06,25.23,52900.0,16.634,16.7068,16.5943,16.7068,52900.0
2011-09-22 15:10:00,25.22,25.24,25.1,25.11,45900.0,16.7002,16.7134,16.6207,16.6274,45900.0
2011-09-22 15:15:00,25.11,25.2,25.08,25.08,38700.0,16.6274,16.687,16.6075,16.6075,38700.0
2011-09-22 15:20:00,25.07,25.07,24.82,24.85,182400.0,16.6009,16.6009,16.4353,16.4552,182400.0
2011-09-22 15:25:00,24.86,25.0,24.85,24.97,88200.0,16.4618,16.5545,16.4552,16.5347,88200.0
2011-09-22 15:30:00,24.96,25.11,24.91,25.0,102900.0,16.528,16.6274,16.4949,16.5545,102900.0
2011-09-22 15:35:00,25.01,25.15,24.89,25.15,109500.0,16.5611,16.6539,16.4817,16.6539,109500.0
2011-09-22 15:40:00,25.15,25.18,25.01,25.03,130200.0,16.6539,16.6737,16.5611,16.5744,130200.0
2011-09-22 15:45:00,25.02,25.27,24.96,25.18,218100.0,16.5678,16.7333,16.528,16.6737,218100.0
2011-09-22 15:50:00,25.17,25.2,24.98,25.03,233400.0,16.6671,16.687,16.5413,16.5744,233400.0
2011-09-22 15:55:00,25.03,25.26,24.98,25.16,449200.0,16.5744,16.7267,16.5413,16.6605,449200.0
2011-09-23 09:30:00,25.1,25.18,25.03,25.13,68300.0,16.6207,16.6737,16.5744,16.6406,68300.0
2011-09-23 09:35:00,25.13,25.14,24.96,25.06,76300.0,16.6406,16.6472,16.528,16.5943,76300.0
2011-09-23 09:40:00,25.07,25.18,25.0,25.1,82500.0,16.6009,16.6737,16.5545,16.6207,82500.0
2011-09-23 09:45:00,25.1,25.23,25.02,25.03,80000.0,16.6207,16.7068,16.5678,16.5744,80000.0
2011-09-23 09:50:00,25.01,25.08,24.95,25.08,49800.0,16.5611,16.6075,16.5214,16.6075,49800.0
2011-09-23 09:55:00,25.07,25.14,24.92,24.95,73200.0,16.6009,16.6472,16.5015,16.5214,73200.0
2011-09-23 10:00:00,24.94,25.11,24.92,24.96,76800.0,16.5148,16.6274,16.5015,16.528,76800.0
2011-09-23 10:05:00,24.95,25.03,24.93,24.99,54600.0,16.5214,16.5744,16.5082,16.5479,54600.0
2011-09-23 10:10:00,25.0,25.03,24.9,24.97,51900.0,16.5545,16.5744,16.4883,16.5347,51900.0
2011-09-23 10:15:00,24.98,25.06,24.79,24.8,94700.0,16.5413,16.5943,16.4155,16.4221,94700.0
2011-09-23 10:20:00,24.8,24.82,24.76,24.81,26600.0,16.4221,16.4353,16.3956,16.4287,26600.0
2011-09-23 10:25:00,24.82,24.83,24.72,24.73,38700.0,16.4353,16.442,16.3691,16.3757,38700.0
2011-09-23 10:30:00,24.73,24.88,24.73,24.75,103800.0,16.3757,16.4751,16.3757,16.389,103800.0
2011-09-23 10:35:00,24.74,24.82,24.72,24.81,33500.0,16.3824,16.4353,16.3691,16.4287,33500.0
2011-09-23 10:40:00,24.81,24.89,24.78,24.89,30600.0,16.4287,16.4817,16.4088,16.4817,30600.0
2011-09-23 10:45:00,24.89,24.99,24.85,24.98,50500.0,16.4817,16.5479,16.4552,16.5413,50500.0
2011-09-23 10:50:00,24.99,25.03,24.91,24.95,47000.0,16.5479,16.5744,16.4949,16.5214,47000.0
2011-09-23 10:55:00,24.97,25.01,24.82,24.92,57600.0,16.5347,16.5611,16.4353,16.5015,57600.0
2011-09-23 11:00:00,24.92,24.95,24.89,24.91,16500.0,16.5015,16.5214,16.4817,16.4949,16500.0
2011-09-23 11:05:00,24.92,25.08,24.92,25.07,66000.0,16.5015,16.6075,16.5015,16.6009,66000.0
2011-09-23 11:10:00,25.1,25.14,25.07,25.07,34900.0,16.6207,16.6472,16.6009,16.6009,34900.0
2011-09-23 11:15:00,25.07,25.08,24.98,25.0,88200.0,16.6009,16.6075,16.5413,16.5545,88200.0
2011-09-23 11:20:00,25.0,25.06,24.99,25.04,28500.0,16.5545,16.5943,16.5479,16.581,28500.0
2011-09-23 11:25:00,25.04,25.06,24.94,25.0,34500.0,16.581,16.5943,16.5148,16.5545,34500.0
2011-09-23 11:30:00,24.99,25.03,24.96,25.01,23800.0,16.5479,16.5744,16.528,16.5611,23800.0
2011-09-23 11:35:00,25.0,25.06,24.96,25.04,35900.0,16.5545,16.5943,16.528,16.581,35900.0
2011-09-23 11:40:00,25.05,25.12,25.02,25.1,62500.0,16.5876,16.634,16.5678,16.6207,62500.0
2011-09-23 11:45:00,25.1,25.18,25.09,25.15,70300.0,16.6207,16.6737,16.6141,16.6539,70300.0
2011-09-23 11:50:00,25.15,25.16,25.05,25.05,63000.0,16.6539,16.6605,16.5876,16.5876,63000.0
2011-09-23 11:55:00,25.05,25.05,24.98,25.03,44700.0,16.5876,16.5876,16.5413,16.5744,44700.0
2011-09-23 12:00:00,25.03,25.04,24.9,24.92,43700.0,16.5744,16.581,16.4883,16.5015,43700.0
2011-09-23 12:05:00,24.93,25.0,24.93,24.99,15000.0,16.5082,16.5545,16.5082,16.5479,15000.0
2011-09-23 12:10:00,24.99,24.99,24.87,24.89,15000.0,16.5479,16.5479,16.4684,16.4817,15000.0
2011-09-23 12:15:00,24.9,25.01,24.9,25.0,17200.0,16.4883,16.5611,16.4883,16.5545,17200.0
2011-09-23 12:20:00,24.99,25.0,24.97,24.97,6400.0,16.5479,16.5545,16.5347,16.5347,6400.0
2011-09-23 12:25:00,24.97,24.97,24.88,24.92,24800.0,16.5347,16.5347,16.4751,16.5015,24800.0
2011-09-23 12:30:00,24.93,25.0,24.91,24.98,25900.0,16.5082,16.5545,16.4949,16.5413,25900.0
2011-09-23 12:35:00,24.97,24.97,24.93,24.94,16200.0,16.5347,16.5347,16.5082,16.5148,16200.0
2011-09-23 12:40:00,24.95,24.95,24.79,24.81,30300.0,16.5214,16.5214,16.4155,16.4287,30300.0
2011-09-23 12:45:00,24.82,25.0,24.81,24.89,106600.0,16.4353,16.5545,16.4287,16.4817,106600.0
2011-09-23 12:50:00,24.89,25.12,24.88,25.06,91200.0,16.4817,16.634,16.4751,16.5943,91200.0
2011-09-23 12:55:00,25.05,25.09,25.02,25.03,22900.0,16.5876,16.6141,16.5678,16.5744,22900.0
2011-09-23 13:00:00,25.04,25.15,25.03,25.1,28400.0,16.581,16.6539,16.5744,16.6207,28400.0
2011-09-23 13:05:00,25.1,25.1,24.91,24.95,37100.0,16.6207,16.6207,16.4949,16.5214,37100.0
2011-09-23 13:10:00,24.96,25.12,24.96,25.06,28400.0,16.528,16.634,16.528,16.5943,28400.0
2011-09-23 13:15:00,25.07,25.14,25.06,25.12,17100.0,16.6009,16.6472,16.5943,16.634,17100.0
2011-09-23 13:20:00,25.12,25.18,25.12,25.17,25100.0,16.634,16.6737,16.634,16.6671,25100.0
2011-09-23 13:25:00,25.17,25.2,25.1,25.1,99600.0,16.6671,16.687,16.6207,16.6207,99600.0
2011-09-23 13:30:00,25.1,25.28,25.05,25.1,68100.0,16.6207,16.7399,16.5876,16.6207,68100.0
2011-09-23 13:35:00,25.12,25.18,25.1,25.14,50700.0,16.634,16.6737,16.6207,16.6472,50700.0
2011-09-23 13:40:00,25.15,25.3,25.1,25.28,75200.0,16.6539,16.7532,16.6207,16.7399,75200.0
2011-09-23 13:45:00,25.27,25.32,25.2,25.25,34100.0,16.7333,16.7664,16.687,16.7201,34100.0
2011-09-23 13:50:00,25.25,25.28,25.18,25.26,24900.0,16.7201,16.7399,16.6737,16.7267,24900.0
2011-09-23 13:55:00,25.28,25.4,25.27,25.39,23200.0,16.7399,16.8194,16.7333,16.8128,23200.0
2011-09-23 14:00:00,25.39,25.42,25.31,25.31,38100.0,16.8128,16.8326,16.7598,16.7598,38100.0
2011-09-23 14:05:00,25.29,25.34,25.27,25.31,56300.0,16.7466,16.7797,16.7333,16.7598,56300.0
2011-09-23 14:10:00,25.31,25.32,25.26,25.26,35200.0,16.7598,16.7664,16.7267,16.7267,35200.0
2011-09-23 14:15:00,25.26,25.32,25.25,25.27,27000.0,16.7267,16.7664,16.7201,16.7333,27000.0
2011-09-23 14:20:00,25.27,25.28,25.21,25.21,68000.0,16.7333,16.7399,16.6936,16.6936,68000.0
2011-09-23 14:25:00,25.21,25.24,25.17,25.22,62700.0,16.6936,16.7134,16.6671,16.7002,62700.0
2011-09-23 14:30:00,25.2,25.27,25.19,25.19,28800.0,16.687,16.7333,16.6803,16.6803,28800.0
2011-09-23 14:35:00,25.19,25.24,25.19,25.2,44800.0,16.6803,16.7134,16.6803,16.687,44800.0
2011-09-23 14:40:00,25.2,25.24,25.17,25.24,35500.0,16.687,16.7134,16.6671,16.7134,35500.0
2011-09-23 14:45:00,25.24,25.26,25.18,25.19,64800.0,16.7134,16.7267,16.6737,16.6803,64800.0
2011-09-23 14:50:00,25.19,25.23,25.17,25.2,61000.0,16.6803,16.7068,16.6671,16.687,61000.0
2011-09-23 14:55:00,25.19,25.22,25.13,25.18,48400.0,16.6803,16.7002,16.6406,16.6737,48400.0
2011-09-23 15:00:00,25.19,25.27,25.17,25.2,58800.0,16.6803,16.7333,16.6671,16.687,58800.0
2011-09-23 15:05:00,25.2,25.31,25.17,25.25,69200.0,16.687,16.7598,16.6671,16.7201,69200.0
2011-09-23 15:10:00,25.25,25.38,25.22,25.34,45900.0,16.7201,16.8062,16.7002,16.7797,45900.0
2011-09-23 15:15:00,25.35,25.4,25.32,25.36,75400.0,16.7863,16.8194,16.7664,16.7929,75400.0
2011-09-23 15:20:00,25.36,25.46,25.35,25.44,44900.0,16.7929,16.8591,16.7863,16.8459,44900.0
2011-09-23 15:25:00,25.43,25.54,25.43,25.49,43700.0,16.8393,16.9121,16.8393,16.879,43700.0
2011-09-23 15:30:00,25.5,25.56,25.47,25.49,67700.0,16.8856,16.9253,16.8657,16.879,67700.0
2011-09-23 15:35:00,25.5,25.6,25.5,25.53,43900.0,16.8856,16.9518,16.8856,16.9055,43900.0
2011-09-23 15:40:00,25.52,25.55,25.43,25.45,53900.0,16.8989,16.9187,16.8393,16.8525,53900.0
2011-09-23 15:45:00,25.45,25.52,25.44,25.47,120800.0,16.8525,16.8989,16.8459,16.8657,120800.0
2011-09-23 15:50:00,25.47,25.48,25.4,25.4,87100.0,16.8657,16.8724,16.8194,16.8194,87100.0
2011-09-23 15:55:00,25.4,25.53,25.38,25.48,373900.0,16.8194,16.9055,16.8062,16.8724,373900.0
2011-09-26 09:30:00,25.85,25.92,25.7,25.86,40300.0,17.1174,17.1637,17.0181,17.124,40300.0
2011-09-26 09:35:00,25.82,25.94,25.76,25.83,51500.0,17.0975,17.177,17.0578,17.1041,51500.0
2011-09-26 09:40:00,25.83,26.0,25.74,25.98,90900.0,17.1041,17.2167,17.0445,17.2035,90900.0
2011-09-26 09:45:00,26.0,26.0,25.66,25.75,15100.0,17.2167,17.2167,16.9916,17.0512,15100.0
2011-09-26 09:50:00,25.71,25.72,25.64,25.71,14000.0,17.0247,17.0313,16.9783,17.0247,14000.0
2011-09-26 09:55:00,25.7,25.85,25.62,25.66,34200.0,17.0181,17.1174,16.9651,16.9916,34200.0
2011-09-26 10:00:00,25.64,25.74,25.61,25.71,39200.0,16.9783,17.0445,16.9585,17.0247,39200.0
2011-09-26 10:05:00,25.7,25.8,25.7,25.76,40900.0,17.0181,17.0843,17.0181,17.0578,40900.0
2011-09-26 10:10:00,25.78,25.81,25.75,25.78,52900.0,17.071,17.0909,17.0512,17.071,52900.0
2011-09-26 10:15:00,25.77,25.78,25.63,25.63,30600.0,17.0644,17.071,16.9717,16.9717,30600.0
2011-09-26 10:20:00,25.62,25.67,25.59,25.66,21500.0,16.9651,16.9982,16.9452,16.9916,21500.0
2011-09-26 10:25:00,25.65,25.65,25.55,25.63,37100.0,16.9849,16.9849,16.9187,16.9717,37100.0
2011-09-26 10:30:00,25.62,25.62,25.4,25.4,23600.0,16.9651,16.9651,16.8194,16.8194,23600.0
2011-09-26 10:35:00,25.39,25.47,25.36,25.39,10000.0,16.8128,16.8657,16.7929,16.8128,10000.0
2011-09-26 10:40:00,25.39,25.55,25.36,25.55,11700.0,16.8128,16.9187,16.7929,16.9187,11700.0
2011-09-26 10:45:00,25.53,25.58,25.43,25.43,12200.0,16.9055,16.9386,16.8393,16.8393,12200.0
2011-09-26 10:50:00,25.44,25.69,25.44,25.68,16000.0,16.8459,17.0114,16.8459,17.0048,16000.0
2011-09-26 10:55:00,25.66,25.69,25.58,25.67,11200.0,16.9916,17.0114,16.9386,16.9982,11200.0
2011-09-26 11:00:00,25.66,25.72,25.62,25.69,11500.0,16.9916,17.0313,16.9651,17.0114,11500.0
2011-09-26 11:05:00,25.71,25.79,25.67,25.74,20400.0,17.0247,17.0776,16.9982,17.0445,20400.0
2011-09-26 11:10:00,25.73,25.74,25.61,25.65,18500.0,17.0379,17.0445,16.9585,16.9849,18500.0
2011-09-26 11:15:00,25.65,25.77,25.65,25.76,20500.0,16.9849,17.0644,16.9849,17.0578,20500.0
2011-09-26 11:20:00,25.76,25.96,25.74,25.95,35500.0,17.0578,17.1902,17.0445,17.1836,35500.0
2011-09-26 11:25:00,25.96,25.98,25.82,25.92,16900.0,17.1902,17.2035,17.0975,17.1637,16900.0
2011-09-26 11:30:00,25.92,25.95,25.86,25.93,31400.0,17.1637,17.1836,17.124,17.1704,31400.0
2011-09-26 11:35:00,25.93,26.0,25.88,25.98,13700.0,17.1704,17.2167,17.1372,17.2035,13700.0
2011-09-26 11:40:00,25.98,26.08,25.98,26.06,25400.0,17.2035,17.2697,17.2035,17.2564,25400.0
2011-09-26 11:45:00,26.07,26.08,25.94,25.96,32800.0,17.2631,17.2697,17.177,17.1902,32800.0
2011-09-26 11:50:00,25.96,25.96,25.89,25.94,18600.0,17.1902,17.1902,17.1439,17.177,18600.0
2011-09-26 11:55:00,25.94,26.03,25.94,25.98,9900.0,17.177,17.2366,17.177,17.2035,9900.0
2011-09-26 12:00:00,26.0,26.01,25.87,25.87,5700.0,17.2167,17.2233,17.1306,17.1306,5700.0
2011-09-26 12:05:00,25.9,25.9,25.84,25.87,7100.0,17.1505,17.1505,17.1108,17.1306,7100.0
2011-09-26 12:10:00,25.86,25.86,25.79,25.82,8700.0,17.124,17.124,17.0776,17.0975,8700.0
2011-09-26 12:15:00,25.82,25.88,25.78,25.88,18100.0,17.0975,17.1372,17.071,17.1372,18100.0
2011-09-26 12:20:00,25.87,25.93,25.8,25.81,7600.0,17.1306,17.1704,17.0843,17.0909,7600.0
2011-09-26 12:25:00,25.8,25.88,25.79,25.84,14300.0,17.0843,17.1372,17.0776,17.1108,14300.0
2011-09-26 12:30:00,25.83,25.87,25.79,25.81,6300.0,17.1041,17.1306,17.0776,17.0909,6300.0
2011-09-26 12:35:00,25.8,25.81,25.75,25.75,28100.0,17.0843,17.0909,17.0512,17.0512,28100.0
2011-09-26 12:40:00,25.75,25.77,25.65,25.71,38700.0,17.0512,17.0644,16.9849,17.0247,38700.0
2011-09-26 12:45:00,25.71,25.72,25.59,25.6,21000.0,17.0247,17.0313,16.9452,16.9518,21000.0
2011-09-26 12:50:00,25.59,25.65,25.59,25.64,21300.0,16.9452,16.9849,16.9452,16.9783,21300.0
2011-09-26 12:55:00,25.62,25.68,25.6,25.6,53400.0,16.9651,17.0048,16.9518,16.9518,53400.0
2011-09-26 13:00:00,25.61,25.61,25.46,25.47,31400.0,16.9585,16.9585,16.8591,16.8657,31400.0
2011-09-26 13:05:00,25.46,25.52,25.4,25.48,25200.0,16.8591,16.8989,16.8194,16.8724,25200.0
2011-09-26 13:10:00,25.47,25.51,25.39,25.42,38500.0,16.8657,16.8922,16.8128,16.8326,38500.0
2011-09-26 13:15:00,25.43,25.44,25.38,25.42,21600.0,16.8393,16.8459,16.8062,16.8326,21600.0
2011-09-26 13:20:00,25.42,25.48,25.4,25.46,20200.0,16.8326,16.8724,16.8194,16.8591,20200.0
2011-09-26 13:25:00,25.48,25.48,25.43,25.46,17500.0,16.8724,16.8724,16.8393,16.8591,17500.0
2011-09-26 13:30:00,25.45,25.52,25.42,25.42,18800.0,16.8525,16.8989,16.8326,16.8326,18800.0
2011-09-26 13:35:00,25.41,25.41,25.31,25.36,29900.0,16.826,16.826,16.7598,16.7929,29900.0
2011-09-26 13:40:00,25.36,25.4,25.33,25.35,26700.0,16.7929,16.8194,16.773,16.7863,26700.0
2011-09-26 13:45:00,25.36,25.42,25.34,25.35,24600.0,16.7929,16.8326,16.7797,16.7863,24600.0
2011-09-26 13:50:00,25.35,25.42,25.31,25.39,47700.0,16.7863,16.8326,16.7598,16.8128,47700.0
2011-09-26 13:55:00,25.39,25.44,25.39,25.39,26100.0,16.8128,16.8459,16.8128,16.8128,26100.0
2011-09-26 14:00:00,25.4,25.58,25.39,25.56,73500.0,16.8194,16.9386,16.8128,16.9253,73500.0
2011-09-26 14:05:00,25.56,25.6,25.47,25.5,35900.0,16.9253,16.9518,16.8657,16.8856,35900.0
2011-09-26 14:10:00,25.51,25.56,25.44,25.48,66000.0,16.8922,16.9253,16.8459,16.8724,66000.0
2011-09-26 14:15:00,25.49,25.54,25.47,25.5,27800.0,16.879,16.9121,16.8657,16.8856,27800.0
2011-09-26 14:20:00,25.5,25.58,25.48,25.5,32000.0,16.8856,16.9386,16.8724,16.8856,32000.0
2011-09-26 14:25:00,25.52,25.58,25.5,25.52,20700.0,16.8989,16.9386,16.8856,16.8989,20700.0
2011-09-26 14:30:00,25.51,25.61,25.49,25.61,55800.0,16.8922,16.9585,16.879,16.9585,55800.0
2011-09-26 14:35:00,25.61,25.66,25.58,25.6,23200.0,16.9585,16.9916,16.9386,16.9518,23200.0
2011-09-26 14:40:00,25.59,25.63,25.58,25.62,25500.0,16.9452,16.9717,16.9386,16.9651,25500.0
2011-09-26 14:45:00,25.61,25.64,25.57,25.58,17700.0,16.9585,16.9783,16.932,16.9386,17700.0
2011-09-26 14:50:00,25.58,25.59,25.47,25.49,32500.0,16.9386,16.9452,16.8657,16.879,32500.0
2011-09-26 14:55:00,25.49,25.57,25.49,25.56,33300.0,16.879,16.932,16.879,16.9253,33300.0
2011-09-26 15:00:00,25.58,25.74,25.57,25.7,48300.0,16.9386,17.0445,16.932,17.0181,48300.0
2011-09-26 15:05:00,25.69,25.71,25.61,25.65,24000.0,17.0114,17.0247,16.9585,16.9849,24000.0
2011-09-26 15:10:00,25.65,25.7,25.62,25.7,39500.0,16.9849,17.0181,16.9651,17.0181,39500.0
2011-09-26 15:15:00,25.69,25.72,25.63,25.7,26200.0,17.0114,17.0313,16.9717,17.0181,26200.0
2011-09-26 15:20:00,25.7,25.74,25.66,25.72,40700.0,17.0181,17.0445,16.9916,17.0313,40700.0
2011-09-26 15:25:00,25.71,25.82,25.69,25.81,36300.0,17.0247,17.0975,17.0114,17.0909,36300.0
2011-09-26 15:30:00,25.8,25.83,25.74,25.81,53200.0,17.0843,17.1041,17.0445,17.0909,53200.0
2011-09-26 15:35:00,25.82,25.95,25.81,25.95,63900.0,17.0975,17.1836,17.0909,17.1836,63900.0
2011-09-26 15:40:00,25.96,25.97,25.9,25.95,146900.0,17.1902,17.1968,17.1505,17.1836,146900.0
2011-09-26 15:45:00,25.95,26.07,25.94,26.0,74600.0,17.1836,17.2631,17.177,17.2167,74600.0
2011-09-26 15:50:00,26.01,26.01,25.94,26.0,133400.0,17.2233,17.2233,17.177,17.2167,133400.0
2011-09-26 15:55:00,26.0,26.07,25.98,26.05,411500.0,17.2167,17.2631,17.2035,17.2498,411500.0
2011-09-27 09:30:00,26.64,26.92,26.48,26.51,63600.0,17.6405,17.8259,17.5346,17.5544,63600.0
2011-09-27 09:35:00,26.5,26.64,26.44,26.52,34600.0,17.5478,17.6405,17.5081,17.561,34600.0
2011-09-27 09:40:00,26.5,26.71,26.5,26.54,34900.0,17.5478,17.6869,17.5478,17.5743,34900.0
2011-09-27 09:45:00,26.58,26.61,26.47,26.56,27600.0,17.6008,17.6206,17.5279,17.5875,27600.0
2011-09-27 09:50:00,26.54,26.67,26.53,26.53,31800.0,17.5743,17.6604,17.5677,17.5677,31800.0
2011-09-27 09:55:00,26.54,26.57,26.42,26.45,25600.0,17.5743,17.5941,17.4948,17.5147,25600.0
2011-09-27 10:00:00,26.44,26.48,26.35,26.38,46600.0,17.5081,17.5346,17.4485,17.4683,46600.0
2011-09-27 10:05:00,26.38,26.51,26.38,26.49,26400.0,17.4683,17.5544,17.4683,17.5412,26400.0
2011-09-27 10:10:00,26.46,26.54,26.42,26.46,43300.0,17.5213,17.5743,17.4948,17.5213,43300.0
2011-09-27 10:15:00,26.46,26.52,26.42,26.48,23200.0,17.5213,17.561,17.4948,17.5346,23200.0
2011-09-27 10:20:00,26.48,26.53,26.42,26.53,34400.0,17.5346,17.5677,17.4948,17.5677,34400.0
2011-09-27 10:25:00,26.52,26.56,26.51,26.51,19600.0,17.561,17.5875,17.5544,17.5544,19600.0
2011-09-27 10:30:00,26.51,26.54,26.47,26.47,50800.0,17.5544,17.5743,17.5279,17.5279,50800.0
2011-09-27 10:35:00,26.48,26.51,26.4,26.41,43000.0,17.5346,17.5544,17.4816,17.4882,43000.0
2011-09-27 10:40:00,26.42,26.51,26.42,26.44,32400.0,17.4948,17.5544,17.4948,17.5081,32400.0
2011-09-27 10:45:00,26.43,26.5,26.41,26.45,57300.0,17.5014,17.5478,17.4882,17.5147,57300.0
2011-09-27 10:50:00,26.45,26.49,26.41,26.47,34300.0,17.5147,17.5412,17.4882,17.5279,34300.0
2011-09-27 10:55:00,26.46,26.58,26.44,26.57,18800.0,17.5213,17.6008,17.5081,17.5941,18800.0
2011-09-27 11:00:00,26.58,26.58,26.48,26.48,26500.0,17.6008,17.6008,17.5346,17.5346,26500.0
2011-09-27 11:05:00,26.48,26.51,26.47,26.48,22300.0,17.5346,17.5544,17.5279,17.5346,22300.0
2011-09-27 11:10:00,26.49,26.5,26.43,26.45,25000.0,17.5412,17.5478,17.5014,17.5147,25000.0
2011-09-27 11:15:00,26.45,26.5,26.44,26.5,15400.0,17.5147,17.5478,17.5081,17.5478,15400.0
2011-09-27 11:20:00,26.5,26.51,26.43,26.43,46500.0,17.5478,17.5544,17.5014,17.5014,46500.0
2011-09-27 11:25:00,26.44,26.47,26.4,26.4,14000.0,17.5081,17.5279,17.4816,17.4816,14000.0
2011-09-27 11:30:00,26.39,26.46,26.39,26.46,16500.0,17.475,17.5213,17.475,17.5213,16500.0
2011-09-27 11:35:00,26.46,26.49,26.4,26.42,19500.0,17.5213,17.5412,17.4816,17.4948,19500.0
2011-09-27 11:40:00,26.43,26.49,26.4,26.4,12900.0,17.5014,17.5412,17.4816,17.4816,12900.0
2011-09-27 11:45:00,26.4,26.47,26.4,26.46,15500.0,17.4816,17.5279,17.4816,17.5213,15500.0
2011-09-27 11:50:00,26.46,26.52,26.45,26.5,18000.0,17.5213,17.561,17.5147,17.5478,18000.0
2011-09-27 11:55:00,26.5,26.53,26.48,26.5,27900.0,17.5478,17.5677,17.5346,17.5478,27900.0
2011-09-27 12:00:00,26.51,26.55,26.5,26.54,15000.0,17.5544,17.5809,17.5478,17.5743,15000.0
2011-09-27 12:05:00,26.54,26.6,26.54,26.58,37000.0,17.5743,17.614,17.5743,17.6008,37000.0
2011-09-27 12:10:00,26.57,26.59,26.54,26.55,27700.0,17.5941,17.6074,17.5743,17.5809,27700.0
2011-09-27 12:15:00,26.56,26.56,26.49,26.52,26600.0,17.5875,17.5875,17.5412,17.561,26600.0
2011-09-27 12:20:00,26.51,26.56,26.51,26.52,15800.0,17.5544,17.5875,17.5544,17.561,15800.0
2011-09-27 12:25:00,26.52,26.58,26.5,26.57,61300.0,17.561,17.6008,17.5478,17.5941,61300.0
2011-09-27 12:30:00,26.58,26.59,26.52,26.55,72100.0,17.6008,17.6074,17.561,17.5809,72100.0
2011-09-27 12:35:00,26.55,26.58,26.54,26.56,19300.0,17.5809,17.6008,17.5743,17.5875,19300.0
2011-09-27 12:40:00,26.55,26.6,26.54,26.56,24900.0,17.5809,17.614,17.5743,17.5875,24900.0
2011-09-27 12:45:00,26.56,26.62,26.56,26.62,11200.0,17.5875,17.6273,17.5875,17.6273,11200.0
2011-09-27 12:50:00,26.62,26.66,26.62,26.65,12300.0,17.6273,17.6537,17.6273,17.6471,12300.0
2011-09-27 12:55:00,26.65,26.65,26.59,26.62,15100.0,17.6471,17.6471,17.6074,17.6273,15100.0
2011-09-27 13:00:00,26.62,26.62,26.57,26.6,33400.0,17.6273,17.6273,17.5941,17.614,33400.0
2011-09-27 13:05:00,26.6,26.61,26.56,26.59,21100.0,17.614,17.6206,17.5875,17.6074,21100.0
2011-09-27 13:10:00,26.58,26.6,26.52,26.55,27000.0,17.6008,17.614,17.561,17.5809,27000.0
2011-09-27 13:15:00,26.55,26.55,26.5,26.54,24800.0,17.5809,17.5809,17.5478,17.5743,24800.0
2011-09-27 13:20:00,26.54,26.55,26.51,26.55,23900.0,17.5743,17.5809,17.5544,17.5809,23900.0
2011-09-27 13:25:00,26.55,26.59,26.55,26.57,20200.0,17.5809,17.6074,17.5809,17.5941,20200.0
2011-09-27 13:30:00,26.57,26.58,26.51,26.53,34500.0,17.5941,17.6008,17.5544,17.5677,34500.0
2011-09-27 13:35:00,26.52,26.57,26.5,26.57,9000.0,17.561,17.5941,17.5478,17.5941,9000.0
2011-09-27 13:40:00,26.57,26.61,26.56,26.58,23700.0,17.5941,17.6206,17.5875,17.6008,23700.0
2011-09-27 13:45:00,26.6,26.66,26.6,26.61,19200.0,17.614,17.6537,17.614,17.6206,19200.0
2011-09-27 13:50:00,26.62,26.65,26.6,26.61,36100.0,17.6273,17.6471,17.614,17.6206,36100.0
2011-09-27 13:55:00,26.6,26.61,26.55,26.55,20300.0,17.614,17.6206,17.5809,17.5809,20300.0
2011-09-27 14:00:00,26.56,26.57,26.53,26.55,21200.0,17.5875,17.5941,17.5677,17.5809,21200.0
2011-09-27 14:05:00,26.55,26.59,26.54,26.57,20600.0,17.5809,17.6074,17.5743,17.5941,20600.0
2011-09-27 14:10:00,26.57,26.68,26.56,26.67,51500.0,17.5941,17.667,17.5875,17.6604,51500.0
2011-09-27 14:15:00,26.67,26.71,26.66,26.7,40500.0,17.6604,17.6869,17.6537,17.6802,40500.0
2011-09-27 14:20:00,26.7,26.72,26.62,26.62,84800.0,17.6802,17.6935,17.6273,17.6273,84800.0
2011-09-27 14:25:00,26.62,26.64,26.62,26.63,8600.0,17.6273,17.6405,17.6273,17.6339,8600.0
2011-09-27 14:30:00,26.63,26.68,26.63,26.64,19600.0,17.6339,17.667,17.6339,17.6405,19600.0
2011-09-27 14:35:00,26.65,26.69,26.63,26.63,21400.0,17.6471,17.6736,17.6339,17.6339,21400.0
2011-09-27 14:40:00,26.63,26.66,26.6,26.6,23300.0,17.6339,17.6537,17.614,17.614,23300.0
2011-09-27 14:45:00,26.6,26.6,26.57,26.59,22800.0,17.614,17.614,17.5941,17.6074,22800.0
2011-09-27 14:50:00,26.6,26.64,26.6,26.62,26600.0,17.614,17.6405,17.614,17.6273,26600.0
2011-09-27 14:55:00,26.62,26.63,26.59,26.61,36700.0,17.6273,17.6339,17.6074,17.6206,36700.0
2011-09-27 15:00:00,26.61,26.62,26.56,26.56,68000.0,17.6206,17.6273,17.5875,17.5875,68000.0
2011-09-27 15:05:00,26.56,26.56,26.44,26.53,76400.0,17.5875,17.5875,17.5081,17.5677,76400.0
2011-09-27 15:10:00,26.54,26.56,26.48,26.5,107600.0,17.5743,17.5875,17.5346,17.5478,107600.0
2011-09-27 15:15:00,26.51,26.56,26.47,26.55,49300.0,17.5544,17.5875,17.5279,17.5809,49300.0
2011-09-27 15:20:00,26.55,26.55,26.32,26.38,110500.0,17.5809,17.5809,17.4286,17.4683,110500.0
2011-09-27 15:25:00,26.36,26.44,26.27,26.36,89400.0,17.4551,17.5081,17.3955,17.4551,89400.0
2011-09-27 15:30:00,26.35,26.49,26.32,26.43,68100.0,17.4485,17.5412,17.4286,17.5014,68100.0
2011-09-27 15:35:00,26.43,26.5,26.38,26.38,89600.0,17.5014,17.5478,17.4683,17.4683,89600.0
2011-09-27 15:40:00,26.38,26.39,26.19,26.26,103900.0,17.4683,17.475,17.3425,17.3889,103900.0
2011-09-27 15:45:00,26.27,26.33,26.13,26.17,126800.0,17.3955,17.4352,17.3028,17.3293,126800.0
2011-09-27 15:50:00,26.17,26.23,26.09,26.11,171900.0,17.3293,17.369,17.2763,17.2895,171900.0
2011-09-27 15:55:00,26.11,26.29,26.06,26.28,315200.0,17.2895,17.4087,17.2564,17.4021,315200.0
2011-09-28 09:30:00,26.39,26.39,26.02,26.08,37500.0,17.475,17.475,17.2299,17.2697,37500.0
2011-09-28 09:35:00,26.15,26.31,26.06,26.29,43900.0,17.316,17.422,17.2564,17.4087,43900.0
2011-09-28 09:40:00,26.26,26.27,26.14,26.25,36100.0,17.3889,17.3955,17.3094,17.3823,36100.0
2011-09-28 09:45:00,26.24,26.24,26.16,26.18,18600.0,17.3756,17.3756,17.3227,17.3359,18600.0
2011-09-28 09:50:00,26.15,26.25,26.15,26.2,23800.0,17.316,17.3823,17.316,17.3491,23800.0
2011-09-28 09:55:00,26.21,26.23,26.16,26.17,10300.0,17.3558,17.369,17.3227,17.3293,10300.0
2011-09-28 10:00:00,26.17,26.2,26.11,26.2,19100.0,17.3293,17.3491,17.2895,17.3491,19100.0
2011-09-28 10:05:00,26.2,26.36,26.2,26.34,21700.0,17.3491,17.4551,17.3491,17.4418,21700.0
2011-09-28 10:10:00,26.34,26.37,26.27,26.27,34300.0,17.4418,17.4617,17.3955,17.3955,34300.0
2011-09-28 10:15:00,26.28,26.33,26.09,26.11,29500.0,17.4021,17.4352,17.2763,17.2895,29500.0
2011-09-28 10:20:00,26.11,26.26,26.09,26.16,34900.0,17.2895,17.3889,17.2763,17.3227,34900.0
2011-09-28 10:25:00,26.16,26.32,26.16,26.25,24400.0,17.3227,17.4286,17.3227,17.3823,24400.0
2011-09-28 10:30:00,26.26,26.29,26.14,26.17,22500.0,17.3889,17.4087,17.3094,17.3293,22500.0
2011-09-28 10:35:00,26.2,26.24,26.08,26.12,32500.0,17.3491,17.3756,17.2697,17.2962,32500.0
2011-09-28 10:40:00,26.14,26.24,26.13,26.2,13700.0,17.3094,17.3756,17.3028,17.3491,13700.0
2011-09-28 10:45:00,26.24,26.32,26.2,26.28,19300.0,17.3756,17.4286,17.3491,17.4021,19300.0
2011-09-28 10:50:00,26.27,26.29,26.2,26.27,21800.0,17.3955,17.4087,17.3491,17.3955,21800.0
2011-09-28 10:55:00,26.29,26.29,26.19,26.21,9800.0,17.4087,17.4087,17.3425,17.3558,9800.0
2011-09-28 11:00:00,26.2,26.21,26.11,26.15,17700.0,17.3491,17.3558,17.2895,17.316,17700.0
2011-09-28 11:05:00,26.16,26.17,26.05,26.09,19800.0,17.3227,17.3293,17.2498,17.2763,19800.0
2011-09-28 11:10:00,26.09,26.16,26.05,26.1,34200.0,17.2763,17.3227,17.2498,17.2829,34200.0
2011-09-28 11:15:00,26.1,26.16,26.1,26.14,19300.0,17.2829,17.3227,17.2829,17.3094,19300.0
2011-09-28 11:20:00,26.14,26.16,26.09,26.14,20900.0,17.3094,17.3227,17.2763,17.3094,20900.0
2011-09-28 11:25:00,26.15,26.17,26.1,26.16,23700.0,17.316,17.3293,17.2829,17.3227,23700.0
2011-09-28 11:30:00,26.17,26.17,26.04,26.07,23200.0,17.3293,17.3293,17.2432,17.2631,23200.0
2011-09-28 11:35:00,26.08,26.24,26.06,26.2,48300.0,17.2697,17.3756,17.2564,17.3491,48300.0
2011-09-28 11:40:00,26.19,26.19,26.09,26.16,16700.0,17.3425,17.3425,17.2763,17.3227,16700.0
2011-09-28 11:45:00,26.18,26.18,26.11,26.13,16200.0,17.3359,17.3359,17.2895,17.3028,16200.0
2011-09-28 11:50:00,26.14,26.2,26.12,26.17,18900.0,17.3094,17.3491,17.2962,17.3293,18900.0
2011-09-28 11:55:00,26.18,26.2,26.14,26.15,24100.0,17.3359,17.3491,17.3094,17.316,24100.0
2011-09-28 12:00:00,26.15,26.18,26.11,26.13,16800.0,17.316,17.3359,17.2895,17.3028,16800.0
2011-09-28 12:05:00,26.14,26.15,26.08,26.09,23000.0,17.3094,17.316,17.2697,17.2763,23000.0
2011-09-28 12:10:00,26.09,26.16,26.09,26.15,16500.0,17.2763,17.3227,17.2763,17.316,16500.0
2011-09-28 12:15:00,26.14,26.14,26.07,26.13,19300.0,17.3094,17.3094,17.2631,17.3028,19300.0
2011-09-28 12:20:00,26.13,26.18,26.13,26.13,16500.0,17.3028,17.3359,17.3028,17.3028,16500.0
2011-09-28 12:25:00,26.13,26.19,26.13,26.16,26100.0,17.3028,17.3425,17.3028,17.3227,26100.0
2011-09-28 12:30:00,26.17,26.18,26.1,26.12,9400.0,17.3293,17.3359,17.2829,17.2962,9400.0
2011-09-28 12:35:00,26.11,26.14,26.06,26.13,13400.0,17.2895,17.3094,17.2564,17.3028,13400.0
2011-09-28 12:40:00,26.13,26.13,26.08,26.1,14000.0,17.3028,17.3028,17.2697,17.2829,14000.0
2011-09-28 12:45:00,26.1,26.16,26.1,26.12,20200.0,17.2829,17.3227,17.2829,17.2962,20200.0
2011-09-28 12:50:00,26.13,26.15,26.11,26.11,15100.0,17.3028,17.316,17.2895,17.2895,15100.0
2011-09-28 12:55:00,26.12,26.18,26.12,26.16,27100.0,17.2962,17.3359,17.2962,17.3227,27100.0
2011-09-28 13:00:00,26.15,26.16,26.1,26.11,11100.0,17.316,17.3227,17.2829,17.2895,11100.0
2011-09-28 13:05:00,26.11,26.18,26.07,26.07,17500.0,17.2895,17.3359,17.2631,17.2631,17500.0
2011-09-28 13:10:00,26.07,26.08,26.01,26.02,12800.0,17.2631,17.2697,17.2233,17.2299,12800.0
2011-09-28 13:15:00,26.01,26.04,25.96,25.97,13300.0,17.2233,17.2432,17.1902,17.1968,13300.0
2011-09-28 13:20:00,25.96,25.98,25.95,25.97,8900.0,17.1902,17.2035,17.1836,17.1968,8900.0
2011-09-28 13:25:00,25.95,25.95,25.88,25.91,18200.0,17.1836,17.1836,17.1372,17.1571,18200.0
2011-09-28 13:30:00,25.88,25.89,25.76,25.81,33500.0,17.1372,17.1439,17.0578,17.0909,33500.0
2011-09-28 13:35:00,25.79,25.82,25.77,25.8,36100.0,17.0776,17.0975,17.0644,17.0843,36100.0
2011-09-28 13:40:00,25.8,25.82,25.73,25.73,26400.0,17.0843,17.0975,17.0379,17.0379,26400.0
2011-09-28 13:45:00,25.74,25.75,25.66,25.68,47900.0,17.0445,17.0512,16.9916,17.0048,47900.0
2011-09-28 13:50:00,25.68,25.7,25.64,25.64,37700.0,17.0048,17.0181,16.9783,16.9783,37700.0
2011-09-28 13:55:00,25.64,25.64,25.54,25.55,27400.0,16.9783,16.9783,16.9121,16.9187,27400.0
2011-09-28 14:00:00,25.54,25.58,25.47,25.49,27200.0,16.9121,16.9386,16.8657,16.879,27200.0
2011-09-28 14:05:00,25.48,25.64,25.48,25.62,21900.0,16.8724,16.9783,16.8724,16.9651,21900.0
2011-09-28 14:10:00,25.63,25.64,25.58,25.63,18500.0,16.9717,16.9783,16.9386,16.9717,18500.0
2011-09-28 14:15:00,25.63,25.64,25.59,25.61,16100.0,16.9717,16.9783,16.9452,16.9585,16100.0
2011-09-28 14:20:00,25.61,25.62,25.55,25.6,19300.0,16.9585,16.9651,16.9187,16.9518,19300.0
2011-09-28 14:25:00,25.59,25.6,25.53,25.54,18100.0,16.9452,16.9518,16.9055,16.9121,18100.0
2011-09-28 14:30:00,25.53,25.55,25.48,25.55,20700.0,16.9055,16.9187,16.8724,16.9187,20700.0
2011-09-28 14:35:00,25.55,25.56,25.46,25.5,23500.0,16.9187,16.9253,16.8591,16.8856,23500.0
2011-09-28 14:40:00,25.5,25.53,25.49,25.5,12200.0,16.8856,16.9055,16.879,16.8856,12200.0
2011-09-28 14:45:00,25.51,25.52,25.42,25.44,23900.0,16.8922,16.8989,16.8326,16.8459,23900.0
2011-09-28 14:50:00,25.45,25.47,25.41,25.45,18200.0,16.8525,16.8657,16.826,16.8525,18200.0
2011-09-28 14:55:00,25.44,25.49,25.43,25.45,24400.0,16.8459,16.879,16.8393,16.8525,24400.0
2011-09-28 15:00:00,25.44,25.59,25.43,25.57,50800.0,16.8459,16.9452,16.8393,16.932,50800.0
2011-09-28 15:05:00,25.58,25.61,25.53,25.57,45400.0,16.9386,16.9585,16.9055,16.932,45400.0
2011-09-28 15:10:00,25.57,25.64,25.55,25.55,43500.0,16.932,16.9783,16.9187,16.9187,43500.0
2011-09-28 15:15:00,25.54,25.55,25.41,25.48,25000.0,16.9121,16.9187,16.826,16.8724,25000.0
2011-09-28 15:20:00,25.46,25.52,25.42,25.48,37000.0,16.8591,16.8989,16.8326,16.8724,37000.0
2011-09-28 15:25:00,25.48,25.51,25.35,25.36,32500.0,16.8724,16.8922,16.7863,16.7929,32500.0
2011-09-28 15:30:00,25.35,25.38,25.3,25.3,52800.0,16.7863,16.8062,16.7532,16.7532,52800.0
2011-09-28 15:35:00,25.29,25.3,25.12,25.17,62600.0,16.7466,16.7532,16.634,16.6671,62600.0
2011-09-28 15:40:00,25.16,25.22,25.13,25.13,88200.0,16.6605,16.7002,16.6406,16.6406,88200.0
2011-09-28 15:45:00,25.14,25.21,25.0,25.02,175300.0,16.6472,16.6936,16.5545,16.5678,175300.0
2011-09-28 15:50:00,25.03,25.13,25.01,25.12,233600.0,16.5744,16.6406,16.5611,16.634,233600.0
2011-09-28 15:55:00,25.11,25.14,25.03,25.09,303300.0,16.6274,16.6472,16.5744,16.6141,303300.0
2011-09-29 09:30:00,25.65,25.68,25.41,25.55,37800.0,16.9849,17.0048,16.826,16.9187,37800.0
2011-09-29 09:35:00,25.54,25.58,25.27,25.35,77100.0,16.9121,16.9386,16.7333,16.7863,77100.0
2011-09-29 09:40:00,25.35,25.5,25.34,25.42,33500.0,16.7863,16.8856,16.7797,16.8326,33500.0
2011-09-29 09:45:00,25.46,25.52,25.27,25.52,87600.0,16.8591,16.8989,16.7333,16.8989,87600.0
2011-09-29 09:50:00,25.52,25.56,25.45,25.52,91300.0,16.8989,16.9253,16.8525,16.8989,91300.0
2011-09-29 09:55:00,25.52,25.6,25.43,25.48,31000.0,16.8989,16.9518,16.8393,16.8724,31000.0
2011-09-29 10:00:00,25.49,25.55,25.44,25.55,46100.0,16.879,16.9187,16.8459,16.9187,46100.0
2011-09-29 10:05:00,25.54,25.57,25.48,25.52,26300.0,16.9121,16.932,16.8724,16.8989,26300.0
2011-09-29 10:10:00,25.52,25.63,25.47,25.62,33100.0,16.8989,16.9717,16.8657,16.9651,33100.0
2011-09-29 10:15:00,25.64,25.64,25.56,25.62,40000.0,16.9783,16.9783,16.9253,16.9651,40000.0
2011-09-29 10:20:00,25.62,25.62,25.5,25.53,30700.0,16.9651,16.9651,16.8856,16.9055,30700.0
2011-09-29 10:25:00,25.53,25.56,25.44,25.49,37900.0,16.9055,16.9253,16.8459,16.879,37900.0
2011-09-29 10:30:00,25.5,25.5,25.41,25.44,20600.0,16.8856,16.8856,16.826,16.8459,20600.0
2011-09-29 10:35:00,25.43,25.5,25.43,25.48,11600.0,16.8393,16.8856,16.8393,16.8724,11600.0
2011-09-29 10:40:00,25.48,25.49,25.39,25.39,12200.0,16.8724,16.879,16.8128,16.8128,12200.0
2011-09-29 10:45:00,25.38,25.42,25.3,25.41,26400.0,16.8062,16.8326,16.7532,16.826,26400.0
2011-09-29 10:50:00,25.41,25.45,25.37,25.37,15500.0,16.826,16.8525,16.7995,16.7995,15500.0
2011-09-29 10:55:00,25.36,25.48,25.36,25.44,18200.0,16.7929,16.8724,16.7929,16.8459,18200.0
2011-09-29 11:00:00,25.45,25.5,25.41,25.42,27600.0,16.8525,16.8856,16.826,16.8326,27600.0
2011-09-29 11:05:00,25.42,25.44,25.38,25.42,25000.0,16.8326,16.8459,16.8062,16.8326,25000.0
2011-09-29 11:10:00,25.43,25.47,25.34,25.45,23300.0,16.8393,16.8657,16.7797,16.8525,23300.0
2011-09-29 11:15:00,25.46,25.46,25.34,25.35,25900.0,16.8591,16.8591,16.7797,16.7863,25900.0
2011-09-29 11:20:00,25.36,25.41,25.3,25.35,29600.0,16.7929,16.826,16.7532,16.7863,29600.0
2011-09-29 11:25:00,25.35,25.45,25.35,25.4,39700.0,16.7863,16.8525,16.7863,16.8194,39700.0
2011-09-29 11:30:00,25.41,25.44,25.4,25.41,50500.0,16.826,16.8459,16.8194,16.826,50500.0
2011-09-29 11:35:00,25.42,25.45,25.39,25.4,25100.0,16.8326,16.8525,16.8128,16.8194,25100.0
2011-09-29 11:40:00,25.41,25.46,25.38,25.46,15700.0,16.826,16.8591,16.8062,16.8591,15700.0
2011-09-29 11:45:00,25.47,25.5,25.44,25.48,29100.0,16.8657,16.8856,16.8459,16.8724,29100.0
2011-09-29 11:50:00,25.48,25.5,25.43,25.43,45400.0,16.8724,16.8856,16.8393,16.8393,45400.0
2011-09-29 11:55:00,25.44,25.47,25.39,25.4,19600.0,16.8459,16.8657,16.8128,16.8194,19600.0
2011-09-29 12:00:00,25.41,25.48,25.4,25.41,53300.0,16.826,16.8724,16.8194,16.826,53300.0
2011-09-29 12:05:00,25.4,25.44,25.39,25.42,12200.0,16.8194,16.8459,16.8128,16.8326,12200.0
2011-09-29 12:10:00,25.43,25.51,25.43,25.47,17500.0,16.8393,16.8922,16.8393,16.8657,17500.0
2011-09-29 12:15:00,25.48,25.51,25.46,25.48,8900.0,16.8724,16.8922,16.8591,16.8724,8900.0
2011-09-29 12:20:00,25.48,25.55,25.48,25.55,12800.0,16.8724,16.9187,16.8724,16.9187,12800.0
2011-09-29 12:25:00,25.54,25.54,25.48,25.52,51200.0,16.9121,16.9121,16.8724,16.8989,51200.0
2011-09-29 12:30:00,25.52,25.52,25.37,25.41,26600.0,16.8989,16.8989,16.7995,16.826,26600.0
2011-09-29 12:35:00,25.39,25.4,25.3,25.39,21200.0,16.8128,16.8194,16.7532,16.8128,21200.0
2011-09-29 12:40:00,25.4,25.4,25.34,25.35,57000.0,16.8194,16.8194,16.7797,16.7863,57000.0
2011-09-29 12:45:00,25.35,25.41,25.35,25.38,37800.0,16.7863,16.826,16.7863,16.8062,37800.0
2011-09-29 12:50:00,25.37,25.41,25.34,25.39,36800.0,16.7995,16.826,16.7797,16.8128,36800.0
2011-09-29 12:55:00,25.39,25.39,25.32,25.32,11400.0,16.8128,16.8128,16.7664,16.7664,11400.0
2011-09-29 13:00:00,25.32,25.33,25.3,25.31,23500.0,16.7664,16.773,16.7532,16.7598,23500.0
2011-09-29 13:05:00,25.32,25.4,25.32,25.37,20800.0,16.7664,16.8194,16.7664,16.7995,20800.0
2011-09-29 13:10:00,25.37,25.42,25.36,25.36,12000.0,16.7995,16.8326,16.7929,16.7929,12000.0
2011-09-29 13:15:00,25.36,25.4,25.34,25.35,14600.0,16.7929,16.8194,16.7797,16.7863,14600.0
2011-09-29 13:20:00,25.35,25.41,25.34,25.4,47200.0,16.7863,16.826,16.7797,16.8194,47200.0
2011-09-29 13:25:00,25.39,25.42,25.37,25.37,60600.0,16.8128,16.8326,16.7995,16.7995,60600.0
2011-09-29 13:30:00,25.38,25.41,25.3,25.32,37700.0,16.8062,16.826,16.7532,16.7664,37700.0
2011-09-29 13:35:00,25.31,25.35,25.25,25.25,27100.0,16.7598,16.7863,16.7201,16.7201,27100.0
2011-09-29 13:40:00,25.25,25.27,25.13,25.15,18500.0,16.7201,16.7333,16.6406,16.6539,18500.0
2011-09-29 13:45:00,25.15,25.27,25.15,25.27,21000.0,16.6539,16.7333,16.6539,16.7333,21000.0
2011-09-29 13:50:00,25.27,25.29,25.22,25.26,13300.0,16.7333,16.7466,16.7002,16.7267,13300.0
2011-09-29 13:55:00,25.28,25.37,25.26,25.34,16700.0,16.7399,16.7995,16.7267,16.7797,16700.0
2011-09-29 14:00:00,25.34,25.36,25.12,25.14,28500.0,16.7797,16.7929,16.634,16.6472,28500.0
2011-09-29 14:05:00,25.12,25.18,25.08,25.14,39900.0,16.634,16.6737,16.6075,16.6472,39900.0
2011-09-29 14:10:00,25.14,25.14,25.0,25.02,39700.0,16.6472,16.6472,16.5545,16.5678,39700.0
2011-09-29 14:15:00,25.02,25.07,25.01,25.07,26300.0,16.5678,16.6009,16.5611,16.6009,26300.0
2011-09-29 14:20:00,25.06,25.11,25.01,25.11,18900.0,16.5943,16.6274,16.5611,16.6274,18900.0
2011-09-29 14:25:00,25.12,25.2,25.1,25.18,31300.0,16.634,16.687,16.6207,16.6737,31300.0
2011-09-29 14:30:00,25.19,25.21,25.11,25.15,29900.0,16.6803,16.6936,16.6274,16.6539,29900.0
2011-09-29 14:35:00,25.16,25.26,25.15,25.23,21100.0,16.6605,16.7267,16.6539,16.7068,21100.0
2011-09-29 14:40:00,25.22,25.23,25.11,25.11,62200.0,16.7002,16.7068,16.6274,16.6274,62200.0
2011-09-29 14:45:00,25.1,25.17,25.07,25.1,27700.0,16.6207,16.6671,16.6009,16.6207,27700.0
2011-09-29 14:50:00,25.09,25.17,25.04,25.12,44200.0,16.6141,16.6671,16.581,16.634,44200.0
2011-09-29 14:55:00,25.12,25.2,25.12,25.19,35500.0,16.634,16.687,16.634,16.6803,35500.0
2011-09-29 15:00:00,25.18,25.21,25.0,25.01,55300.0,16.6737,16.6936,16.5545,16.5611,55300.0
2011-09-29 15:05:00,25.02,25.12,25.0,25.12,43300.0,16.5678,16.634,16.5545,16.634,43300.0
2011-09-29 15:10:00,25.12,25.17,25.04,25.05,72900.0,16.634,16.6671,16.581,16.5876,72900.0
2011-09-29 15:15:00,25.05,25.21,25.03,25.08,54800.0,16.5876,16.6936,16.5744,16.6075,54800.0
2011-09-29 15:20:00,25.07,25.19,25.04,25.16,33500.0,16.6009,16.6803,16.581,16.6605,33500.0
2011-09-29 15:25:00,25.15,25.26,25.14,25.19,71400.0,16.6539,16.7267,16.6472,16.6803,71400.0
2011-09-29 15:30:00,25.2,25.27,25.16,25.2,161600.0,16.687,16.7333,16.6605,16.687,161600.0
2011-09-29 15:35:00,25.2,25.31,25.19,25.26,184400.0,16.687,16.7598,16.6803,16.7267,184400.0
2011-09-29 15:40:00,25.26,25.26,25.17,25.23,155800.0,16.7267,16.7267,16.6671,16.7068,155800.0
2011-09-29 15:45:00,25.23,25.36,25.2,25.2,137800.0,16.7068,16.7929,16.687,16.687,137800.0
2011-09-29 15:50:00,25.21,25.32,25.2,25.21,218200.0,16.6936,16.7664,16.687,16.6936,218200.0
2011-09-29 15:55:00,25.21,25.43,25.21,25.42,398500.0,16.6936,16.8393,16.6936,16.8326,398500.0
2011-09-30 09:30:00,25.06,25.43,25.06,25.31,71300.0,16.5943,16.8393,16.5943,16.7598,71300.0
2011-09-30 09:35:00,25.32,25.57,25.3,25.44,39600.0,16.7664,16.932,16.7532,16.8459,39600.0
2011-09-30 09:40:00,25.43,25.63,25.33,25.36,42400.0,16.8393,16.9717,16.773,16.7929,42400.0
2011-09-30 09:45:00,25.39,25.46,25.16,25.21,47100.0,16.8128,16.8591,16.6605,16.6936,47100.0
2011-09-30 09:50:00,25.19,25.26,25.11,25.2,32200.0,16.6803,16.7267,16.6274,16.687,32200.0
2011-09-30 09:55:00,25.21,25.25,25.0,25.06,41600.0,16.6936,16.7201,16.5545,16.5943,41600.0
2011-09-30 10:00:00,25.04,25.15,25.0,25.02,47800.0,16.581,16.6539,16.5545,16.5678,47800.0
2011-09-30 10:05:00,25.03,25.2,25.02,25.05,76200.0,16.5744,16.687,16.5678,16.5876,76200.0
2011-09-30 10:10:00,25.06,25.1,24.96,24.99,37400.0,16.5943,16.6207,16.528,16.5479,37400.0
2011-09-30 10:15:00,25.01,25.1,24.98,25.08,31200.0,16.5611,16.6207,16.5413,16.6075,31200.0
2011-09-30 10:20:00,25.07,25.14,25.02,25.12,19700.0,16.6009,16.6472,16.5678,16.634,19700.0
2011-09-30 10:25:00,25.12,25.16,25.07,25.08,14000.0,16.634,16.6605,16.6009,16.6075,14000.0
2011-09-30 10:30:00,25.07,25.13,25.03,25.12,21100.0,16.6009,16.6406,16.5744,16.634,21100.0
2011-09-30 10:35:00,25.12,25.17,25.03,25.09,18700.0,16.634,16.6671,16.5744,16.6141,18700.0
2011-09-30 10:40:00,25.07,25.09,25.01,25.01,13300.0,16.6009,16.6141,16.5611,16.5611,13300.0
2011-09-30 10:45:00,25.0,25.06,24.97,24.99,20200.0,16.5545,16.5943,16.5347,16.5479,20200.0
2011-09-30 10:50:00,25.0,25.06,24.98,25.03,14500.0,16.5545,16.5943,16.5413,16.5744,14500.0
2011-09-30 10:55:00,25.02,25.1,24.99,25.01,15900.0,16.5678,16.6207,16.5479,16.5611,15900.0
2011-09-30 11:00:00,25.03,25.06,25.0,25.02,16500.0,16.5744,16.5943,16.5545,16.5678,16500.0
2011-09-30 11:05:00,25.0,25.07,24.96,25.03,15600.0,16.5545,16.6009,16.528,16.5744,15600.0
2011-09-30 11:10:00,25.02,25.08,25.01,25.04,15000.0,16.5678,16.6075,16.5611,16.581,15000.0
2011-09-30 11:15:00,25.04,25.11,25.02,25.02,29000.0,16.581,16.6274,16.5678,16.5678,29000.0
2011-09-30 11:20:00,25.02,25.09,24.95,24.98,50700.0,16.5678,16.6141,16.5214,16.5413,50700.0
2011-09-30 11:25:00,24.99,24.99,24.9,24.93,16800.0,16.5479,16.5479,16.4883,16.5082,16800.0
2011-09-30 11:30:00,24.94,25.01,24.94,25.01,33200.0,16.5148,16.5611,16.5148,16.5611,33200.0
2011-09-30 11:35:00,25.0,25.12,25.0,25.05,35200.0,16.5545,16.634,16.5545,16.5876,35200.0
2011-09-30 11:40:00,25.06,25.11,25.05,25.08,48100.0,16.5943,16.6274,16.5876,16.6075,48100.0
2011-09-30 11:45:00,25.08,25.11,25.05,25.06,27800.0,16.6075,16.6274,16.5876,16.5943,27800.0
2011-09-30 11:50:00,25.07,25.08,24.95,24.95,16100.0,16.6009,16.6075,16.5214,16.5214,16100.0
2011-09-30 11:55:00,24.97,25.03,24.91,25.0,19000.0,16.5347,16.5744,16.4949,16.5545,19000.0
2011-09-30 12:00:00,24.99,25.03,24.96,25.0,17600.0,16.5479,16.5744,16.528,16.5545,17600.0
2011-09-30 12:05:00,25.0,25.0,24.93,24.93,10800.0,16.5545,16.5545,16.5082,16.5082,10800.0
2011-09-30 12:10:00,24.92,24.97,24.91,24.97,23400.0,16.5015,16.5347,16.4949,16.5347,23400.0
2011-09-30 12:15:00,24.96,24.99,24.91,24.92,14700.0,16.528,16.5479,16.4949,16.5015,14700.0
2011-09-30 12:20:00,24.93,24.96,24.92,24.92,12500.0,16.5082,16.528,16.5015,16.5015,12500.0
2011-09-30 12:25:00,24.93,24.96,24.91,24.94,20200.0,16.5082,16.528,16.4949,16.5148,20200.0
2011-09-30 12:30:00,24.94,24.95,24.9,24.93,23800.0,16.5148,16.5214,16.4883,16.5082,23800.0
2011-09-30 12:35:00,24.95,24.96,24.9,24.96,20200.0,16.5214,16.528,16.4883,16.528,20200.0
2011-09-30 12:40:00,24.96,25.01,24.93,25.01,15200.0,16.528,16.5611,16.5082,16.5611,15200.0
2011-09-30 12:45:00,25.02,25.04,24.97,25.02,12000.0,16.5678,16.581,16.5347,16.5678,12000.0
2011-09-30 12:50:00,25.02,25.03,24.96,24.97,8500.0,16.5678,16.5744,16.528,16.5347,8500.0
2011-09-30 12:55:00,24.97,24.97,24.92,24.93,25300.0,16.5347,16.5347,16.5015,16.5082,25300.0
2011-09-30 13:00:00,24.92,24.93,24.87,24.91,37900.0,16.5015,16.5082,16.4684,16.4949,37900.0
2011-09-30 13:05:00,24.91,24.96,24.89,24.93,11200.0,16.4949,16.528,16.4817,16.5082,11200.0
2011-09-30 13:10:00,24.93,24.98,24.92,24.96,20200.0,16.5082,16.5413,16.5015,16.528,20200.0
2011-09-30 13:15:00,24.96,24.99,24.92,24.96,25300.0,16.528,16.5479,16.5015,16.528,25300.0
2011-09-30 13:20:00,24.98,24.98,24.9,24.92,20600.0,16.5413,16.5413,16.4883,16.5015,20600.0
2011-09-30 13:25:00,24.94,24.95,24.91,24.92,12600.0,16.5148,16.5214,16.4949,16.5015,12600.0
2011-09-30 13:30:00,24.92,24.96,24.9,24.95,29900.0,16.5015,16.528,16.4883,16.5214,29900.0
2011-09-30 13:35:00,24.95,24.96,24.91,24.93,14400.0,16.5214,16.528,16.4949,16.5082,14400.0
2011-09-30 13:40:00,24.93,24.94,24.89,24.93,18800.0,16.5082,16.5148,16.4817,16.5082,18800.0
2011-09-30 13:45:00,24.93,24.96,24.92,24.92,19900.0,16.5082,16.528,16.5015,16.5015,19900.0
2011-09-30 13:50:00,24.93,24.93,24.88,24.89,24800.0,16.5082,16.5082,16.4751,16.4817,24800.0
2011-09-30 13:55:00,24.89,24.94,24.88,24.92,23800.0,16.4817,16.5148,16.4751,16.5015,23800.0
2011-09-30 14:00:00,24.91,24.98,24.91,24.94,43400.0,16.4949,16.5413,16.4949,16.5148,43400.0
2011-09-30 14:05:00,24.92,24.95,24.88,24.89,66500.0,16.5015,16.5214,16.4751,16.4817,66500.0
2011-09-30 14:10:00,24.89,24.93,24.88,24.89,28700.0,16.4817,16.5082,16.4751,16.4817,28700.0
2011-09-30 14:15:00,24.89,24.93,24.87,24.88,37900.0,16.4817,16.5082,16.4684,16.4751,37900.0
2011-09-30 14:20:00,24.88,24.88,24.85,24.86,39800.0,16.4751,16.4751,16.4552,16.4618,39800.0
2011-09-30 14:25:00,24.86,24.88,24.78,24.82,54300.0,16.4618,16.4751,16.4088,16.4353,54300.0
2011-09-30 14:30:00,24.82,24.88,24.8,24.87,48200.0,16.4353,16.4751,16.4221,16.4684,48200.0
2011-09-30 14:35:00,24.86,24.88,24.8,24.87,35400.0,16.4618,16.4751,16.4221,16.4684,35400.0
2011-09-30 14:40:00,24.88,24.91,24.85,24.86,65900.0,16.4751,16.4949,16.4552,16.4618,65900.0
2011-09-30 14:45:00,24.86,24.87,24.76,24.76,41800.0,16.4618,16.4684,16.3956,16.3956,41800.0
2011-09-30 14:50:00,24.76,24.76,24.65,24.75,95400.0,16.3956,16.3956,16.3228,16.389,95400.0
2011-09-30 14:55:00,24.76,24.82,24.72,24.73,85100.0,16.3956,16.4353,16.3691,16.3757,85100.0
2011-09-30 15:00:00,24.73,24.73,24.65,24.69,49900.0,16.3757,16.3757,16.3228,16.3492,49900.0
2011-09-30 15:05:00,24.69,24.78,24.66,24.74,49800.0,16.3492,16.4088,16.3294,16.3824,49800.0
2011-09-30 15:10:00,24.73,24.75,24.65,24.65,36100.0,16.3757,16.389,16.3228,16.3228,36100.0
2011-09-30 15:15:00,24.65,24.68,24.6,24.6,55400.0,16.3228,16.3426,16.2897,16.2897,55400.0
2011-09-30 15:20:00,24.6,24.66,24.57,24.57,55700.0,16.2897,16.3294,16.2698,16.2698,55700.0
2011-09-30 15:25:00,24.58,24.62,24.52,24.6,82600.0,16.2764,16.3029,16.2367,16.2897,82600.0
2011-09-30 15:30:00,24.59,24.62,24.52,24.56,85100.0,16.283,16.3029,16.2367,16.2632,85100.0
2011-09-30 15:35:00,24.56,24.57,24.5,24.56,93300.0,16.2632,16.2698,16.2234,16.2632,93300.0
2011-09-30 15:40:00,24.55,24.66,24.54,24.65,197400.0,16.2565,16.3294,16.2499,16.3228,197400.0
2011-09-30 15:45:00,24.64,24.64,24.44,24.44,117100.0,16.3161,16.3161,16.1837,16.1837,117100.0
2011-09-30 15:50:00,24.45,24.48,24.32,24.43,207700.0,16.1903,16.2102,16.1042,16.1771,207700.0
2011-09-30 15:55:00,24.42,24.43,24.24,24.25,515100.0,16.1705,16.1771,16.0513,16.0579,515100.0
2011-10-03 09:30:00,23.98,24.1,23.91,24.07,79800.0,15.8791,15.9586,15.8327,15.9387,79800.0
2011-10-03 09:35:00,24.05,24.28,23.96,24.28,46600.0,15.9255,16.0778,15.8659,16.0778,46600.0
2011-10-03 09:40:00,24.28,24.44,24.25,24.28,38100.0,16.0778,16.1837,16.0579,16.0778,38100.0
2011-10-03 09:45:00,24.28,24.37,24.13,24.28,61800.0,16.0778,16.1374,15.9784,16.0778,61800.0
2011-10-03 09:50:00,24.31,24.33,24.08,24.1,32300.0,16.0976,16.1109,15.9453,15.9586,32300.0
2011-10-03 09:55:00,24.11,24.16,24.07,24.07,15500.0,15.9652,15.9983,15.9387,15.9387,15500.0
2011-10-03 10:00:00,24.06,24.42,24.05,24.15,93900.0,15.9321,16.1705,15.9255,15.9917,93900.0
2011-10-03 10:05:00,24.15,24.36,24.1,24.34,32200.0,15.9917,16.1307,15.9586,16.1175,32200.0
2011-10-03 10:10:00,24.35,24.4,24.27,24.38,40200.0,16.1241,16.1572,16.0711,16.144,40200.0
2011-10-03 10:15:00,24.37,24.41,24.3,24.39,35400.0,16.1374,16.1638,16.091,16.1506,35400.0
2011-10-03 10:20:00,24.4,24.51,24.35,24.46,43500.0,16.1572,16.2301,16.1241,16.1969,43500.0
2011-10-03 10:25:00,24.46,24.54,24.42,24.51,32300.0,16.1969,16.2499,16.1705,16.2301,32300.0
2011-10-03 10:30:00,24.49,24.51,24.4,24.4,24400.0,16.2168,16.2301,16.1572,16.1572,24400.0
2011-10-03 10:35:00,24.39,24.39,24.24,24.31,20600.0,16.1506,16.1506,16.0513,16.0976,20600.0
2011-10-03 10:40:00,24.31,24.4,24.23,24.4,31700.0,16.0976,16.1572,16.0446,16.1572,31700.0
2011-10-03 10:45:00,24.4,24.41,24.32,24.32,23400.0,16.1572,16.1638,16.1042,16.1042,23400.0
2011-10-03 10:50:00,24.32,24.35,24.18,24.28,27500.0,16.1042,16.1241,16.0115,16.0778,27500.0
2011-10-03 10:55:00,24.28,24.31,24.2,24.2,23300.0,16.0778,16.0976,16.0248,16.0248,23300.0
2011-10-03 11:00:00,24.2,24.21,24.05,24.07,57200.0,16.0248,16.0314,15.9255,15.9387,57200.0
2011-10-03 11:05:00,24.08,24.15,24.05,24.15,41800.0,15.9453,15.9917,15.9255,15.9917,41800.0
2011-10-03 11:10:00,24.16,24.24,24.13,24.13,19200.0,15.9983,16.0513,15.9784,15.9784,19200.0
2011-10-03 11:15:00,24.13,24.18,24.1,24.16,19400.0,15.9784,16.0115,15.9586,15.9983,19400.0
2011-10-03 11:20:00,24.17,24.17,24.08,24.1,24300.0,16.0049,16.0049,15.9453,15.9586,24300.0
2011-10-03 11:25:00,24.1,24.12,24.04,24.05,14100.0,15.9586,15.9718,15.9188,15.9255,14100.0
2011-10-03 11:30:00,24.06,24.14,24.01,24.11,26200.0,15.9321,15.985,15.899,15.9652,26200.0
2011-10-03 11:35:00,24.11,24.11,24.01,24.05,30900.0,15.9652,15.9652,15.899,15.9255,30900.0
2011-10-03 11:40:00,24.04,24.06,23.93,23.96,29300.0,15.9188,15.9321,15.846,15.8659,29300.0
2011-10-03 11:45:00,23.96,23.97,23.9,23.92,24200.0,15.8659,15.8725,15.8261,15.8394,24200.0
2011-10-03 11:50:00,23.93,24.01,23.91,23.98,37000.0,15.846,15.899,15.8327,15.8791,37000.0
2011-10-03 11:55:00,23.99,24.01,23.94,23.95,18400.0,15.8857,15.899,15.8526,15.8592,18400.0
2011-10-03 12:00:00,23.95,24.02,23.94,23.98,30300.0,15.8592,15.9056,15.8526,15.8791,30300.0
2011-10-03 12:05:00,23.95,24.0,23.91,23.92,13200.0,15.8592,15.8923,15.8327,15.8394,13200.0
2011-10-03 12:10:00,23.92,23.93,23.76,23.76,59500.0,15.8394,15.846,15.7334,15.7334,59500.0
2011-10-03 12:15:00,23.78,23.82,23.77,23.79,38900.0,15.7467,15.7732,15.74,15.7533,38900.0
2011-10-03 12:20:00,23.78,23.8,23.74,23.77,15500.0,15.7467,15.7599,15.7202,15.74,15500.0
2011-10-03 12:25:00,23.77,23.83,23.74,23.75,17100.0,15.74,15.7798,15.7202,15.7268,17100.0
2011-10-03 12:30:00,23.75,23.76,23.67,23.67,44900.0,15.7268,15.7334,15.6738,15.6738,44900.0
2011-10-03 12:35:00,23.67,23.68,23.63,23.64,14200.0,15.6738,15.6804,15.6473,15.654,14200.0
2011-10-03 12:40:00,23.66,23.7,23.63,23.65,68900.0,15.6672,15.6937,15.6473,15.6606,68900.0
2011-10-03 12:45:00,23.66,23.68,23.59,23.64,26800.0,15.6672,15.6804,15.6208,15.654,26800.0
2011-10-03 12:50:00,23.64,23.65,23.52,23.52,34600.0,15.654,15.6606,15.5745,15.5745,34600.0
2011-10-03 12:55:00,23.52,23.52,23.46,23.47,22100.0,15.5745,15.5745,15.5348,15.5414,22100.0
2011-10-03 13:00:00,23.46,23.46,23.32,23.33,31200.0,15.5348,15.5348,15.4421,15.4487,31200.0
2011-10-03 13:05:00,23.34,23.35,23.25,23.29,46100.0,15.4553,15.4619,15.3957,15.4222,46100.0
2011-10-03 13:10:00,23.29,23.37,23.27,23.27,56300.0,15.4222,15.4752,15.409,15.409,56300.0
2011-10-03 13:15:00,23.26,23.26,23.07,23.13,78200.0,15.4023,15.4023,15.2765,15.3162,78200.0
2011-10-03 13:20:00,23.13,23.14,23.04,23.08,56700.0,15.3162,15.3229,15.2566,15.2831,56700.0
2011-10-03 13:25:00,23.08,23.09,22.96,23.04,47900.0,15.2831,15.2898,15.2037,15.2566,47900.0
2011-10-03 13:30:00,23.04,23.1,22.94,22.94,54300.0,15.2566,15.2964,15.1904,15.1904,54300.0
2011-10-03 13:35:00,22.94,22.99,22.86,22.88,52600.0,15.1904,15.2235,15.1375,15.1507,52600.0
2011-10-03 13:40:00,22.89,23.11,22.87,23.1,71000.0,15.1573,15.303,15.1441,15.2964,71000.0
2011-10-03 13:45:00,23.11,23.11,23.02,23.05,33600.0,15.303,15.303,15.2434,15.2633,33600.0
2011-10-03 13:50:00,23.04,23.08,22.93,22.95,32100.0,15.2566,15.2831,15.1838,15.1971,32100.0
2011-10-03 13:55:00,22.96,23.07,22.94,23.05,28800.0,15.2037,15.2765,15.1904,15.2633,28800.0
2011-10-03 14:00:00,23.03,23.14,23.03,23.14,39900.0,15.25,15.3229,15.25,15.3229,39900.0
2011-10-03 14:05:00,23.15,23.26,23.13,23.25,63100.0,15.3295,15.4023,15.3162,15.3957,63100.0
2011-10-03 14:10:00,23.25,23.3,23.2,23.25,70600.0,15.3957,15.4288,15.3626,15.3957,70600.0
2011-10-03 14:15:00,23.25,23.28,23.23,23.24,54800.0,15.3957,15.4156,15.3825,15.3891,54800.0
2011-10-03 14:20:00,23.23,23.27,23.21,23.24,38300.0,15.3825,15.409,15.3692,15.3891,38300.0
2011-10-03 14:25:00,23.25,23.3,23.13,23.18,42000.0,15.3957,15.4288,15.3162,15.3494,42000.0
2011-10-03 14:30:00,23.19,23.22,23.12,23.15,72200.0,15.356,15.3758,15.3096,15.3295,72200.0
2011-10-03 14:35:00,23.16,23.18,23.05,23.05,52300.0,15.3361,15.3494,15.2633,15.2633,52300.0
2011-10-03 14:40:00,23.06,23.06,22.98,23.03,42500.0,15.2699,15.2699,15.2169,15.25,42500.0
2011-10-03 14:45:00,23.02,23.02,22.87,22.92,32500.0,15.2434,15.2434,15.1441,15.1772,32500.0
2011-10-03 14:50:00,22.93,23.02,22.9,22.97,42200.0,15.1838,15.2434,15.1639,15.2103,42200.0
2011-10-03 14:55:00,22.96,23.05,22.94,23.05,56800.0,15.2037,15.2633,15.1904,15.2633,56800.0
2011-10-03 15:00:00,23.05,23.11,23.0,23.09,37200.0,15.2633,15.303,15.2302,15.2898,37200.0
2011-10-03 15:05:00,23.09,23.16,23.06,23.09,43200.0,15.2898,15.3361,15.2699,15.2898,43200.0
2011-10-03 15:10:00,23.09,23.13,23.02,23.02,43400.0,15.2898,15.3162,15.2434,15.2434,43400.0
2011-10-03 15:15:00,23.03,23.06,22.96,23.04,48700.0,15.25,15.2699,15.2037,15.2566,48700.0
2011-10-03 15:20:00,23.05,23.05,22.81,22.81,111300.0,15.2633,15.2633,15.1043,15.1043,111300.0
2011-10-03 15:25:00,22.8,22.85,22.76,22.78,58800.0,15.0977,15.1308,15.0712,15.0845,58800.0
2011-10-03 15:30:00,22.78,22.83,22.74,22.8,87100.0,15.0845,15.1176,15.058,15.0977,87100.0
2011-10-03 15:35:00,22.8,22.91,22.76,22.81,106900.0,15.0977,15.1706,15.0712,15.1043,106900.0
2011-10-03 15:40:00,22.81,22.84,22.75,22.79,107500.0,15.1043,15.1242,15.0646,15.0911,107500.0
2011-10-03 15:45:00,22.79,23.03,22.75,22.96,170700.0,15.0911,15.25,15.0646,15.2037,170700.0
2011-10-03 15:50:00,22.97,22.98,22.78,22.79,220500.0,15.2103,15.2169,15.0845,15.0911,220500.0
2011-10-03 15:55:00,22.78,22.83,22.62,22.62,481700.0,15.0845,15.1176,14.9785,14.9785,481700.0
2011-10-04 09:30:00,22.39,22.52,22.35,22.36,68600.0,14.8262,14.9123,14.7997,14.8064,68600.0
2011-10-04 09:35:00,22.35,22.37,22.16,22.16,77800.0,14.7997,14.813,14.6739,14.6739,77800.0
2011-10-04 09:40:00,22.16,22.23,22.13,22.13,44100.0,14.6739,14.7203,14.6541,14.6541,44100.0
2011-10-04 09:45:00,22.15,22.16,22.02,22.04,50500.0,14.6673,14.6739,14.5812,14.5945,50500.0
2011-10-04 09:50:00,22.03,22.04,21.87,21.91,45600.0,14.5878,14.5945,14.4819,14.5084,45600.0
2011-10-04 09:55:00,21.89,22.2,21.77,22.16,139400.0,14.4951,14.7004,14.4157,14.6739,139400.0
2011-10-04 10:00:00,22.17,22.24,21.86,21.86,107500.0,14.6806,14.7269,14.4753,14.4753,107500.0
2011-10-04 10:05:00,21.86,22.05,21.79,21.96,49900.0,14.4753,14.6011,14.4289,14.5415,49900.0
2011-10-04 10:10:00,21.98,22.11,21.94,21.95,41300.0,14.5547,14.6408,14.5283,14.5349,41300.0
2011-10-04 10:15:00,21.95,22.04,21.9,21.99,46700.0,14.5349,14.5945,14.5018,14.5614,46700.0
2011-10-04 10:20:00,21.99,21.99,21.87,21.87,54000.0,14.5614,14.5614,14.4819,14.4819,54000.0
2011-10-04 10:25:00,21.87,21.89,21.78,21.8,73500.0,14.4819,14.4951,14.4223,14.4355,73500.0
2011-10-04 10:30:00,21.8,21.81,21.74,21.79,75200.0,14.4355,14.4422,14.3958,14.4289,75200.0
2011-10-04 10:35:00,21.78,21.96,21.77,21.96,58700.0,14.4223,14.5415,14.4157,14.5415,58700.0
2011-10-04 10:40:00,21.97,22.13,21.96,22.09,44800.0,14.5481,14.6541,14.5415,14.6276,44800.0
2011-10-04 10:45:00,22.1,22.21,22.05,22.2,42100.0,14.6342,14.707,14.6011,14.7004,42100.0
2011-10-04 10:50:00,22.2,22.28,22.17,22.21,65500.0,14.7004,14.7534,14.6806,14.707,65500.0
2011-10-04 10:55:00,22.22,22.24,22.17,22.19,29900.0,14.7137,14.7269,14.6806,14.6938,29900.0
2011-10-04 11:00:00,22.2,22.24,22.15,22.23,35300.0,14.7004,14.7269,14.6673,14.7203,35300.0
2011-10-04 11:05:00,22.23,22.28,22.16,22.23,61900.0,14.7203,14.7534,14.6739,14.7203,61900.0
2011-10-04 11:10:00,22.23,22.32,22.22,22.31,43100.0,14.7203,14.7799,14.7137,14.7733,43100.0
2011-10-04 11:15:00,22.3,22.34,22.25,22.3,36800.0,14.7666,14.7931,14.7335,14.7666,36800.0
2011-10-04 11:20:00,22.3,22.35,22.27,22.28,36600.0,14.7666,14.7997,14.7468,14.7534,36600.0
2011-10-04 11:25:00,22.28,22.33,22.26,22.33,39500.0,14.7534,14.7865,14.7401,14.7865,39500.0
2011-10-04 11:30:00,22.34,22.34,22.23,22.31,31400.0,14.7931,14.7931,14.7203,14.7733,31400.0
2011-10-04 11:35:00,22.31,22.33,22.18,22.22,24700.0,14.7733,14.7865,14.6872,14.7137,24700.0
2011-10-04 11:40:00,22.22,22.31,22.22,22.31,17200.0,14.7137,14.7733,14.7137,14.7733,17200.0
2011-10-04 11:45:00,22.3,22.31,22.21,22.29,30200.0,14.7666,14.7733,14.707,14.76,30200.0
2011-10-04 11:50:00,22.29,22.43,22.29,22.37,31300.0,14.76,14.8527,14.76,14.813,31300.0
2011-10-04 11:55:00,22.37,22.47,22.35,22.46,31600.0,14.813,14.8792,14.7997,14.8726,31600.0
2011-10-04 12:00:00,22.47,22.65,22.47,22.65,23200.0,14.8792,14.9984,14.8792,14.9984,23200.0
2011-10-04 12:05:00,22.65,22.68,22.54,22.63,62600.0,14.9984,15.0183,14.9256,14.9852,62600.0
2011-10-04 12:10:00,22.64,22.64,22.54,22.63,81000.0,14.9918,14.9918,14.9256,14.9852,81000.0
2011-10-04 12:15:00,22.63,22.65,22.57,22.65,58100.0,14.9852,14.9984,14.9454,14.9984,58100.0
2011-10-04 12:20:00,22.65,22.72,22.63,22.67,16700.0,14.9984,15.0448,14.9852,15.0116,16700.0
2011-10-04 12:25:00,22.67,22.67,22.57,22.58,14900.0,15.0116,15.0116,14.9454,14.952,14900.0
2011-10-04 12:30:00,22.59,22.62,22.54,22.58,10000.0,14.9587,14.9785,14.9256,14.952,10000.0
2011-10-04 12:35:00,22.59,22.7,22.58,22.64,29400.0,14.9587,15.0315,14.952,14.9918,29400.0
2011-10-04 12:40:00,22.64,22.72,22.58,22.69,33900.0,14.9918,15.0448,14.952,15.0249,33900.0
2011-10-04 12:45:00,22.7,22.72,22.65,22.66,19500.0,15.0315,15.0448,14.9984,15.005,19500.0
2011-10-04 12:50:00,22.65,22.73,22.6,22.72,20600.0,14.9984,15.0514,14.9653,15.0448,20600.0
2011-10-04 12:55:00,22.72,22.72,22.66,22.68,26700.0,15.0448,15.0448,15.005,15.0183,26700.0
2011-10-04 13:00:00,22.66,22.7,22.64,22.65,15500.0,15.005,15.0315,14.9918,14.9984,15500.0
2011-10-04 13:05:00,22.64,22.71,22.56,22.68,18100.0,14.9918,15.0381,14.9388,15.0183,18100.0
2011-10-04 13:10:00,22.68,22.7,22.53,22.57,21800.0,15.0183,15.0315,14.9189,14.9454,21800.0
2011-10-04 13:15:00,22.58,22.69,22.58,22.64,33600.0,14.952,15.0249,14.952,14.9918,33600.0
2011-10-04 13:20:00,22.63,22.66,22.6,22.66,20000.0,14.9852,15.005,14.9653,15.005,20000.0
2011-10-04 13:25:00,22.66,22.66,22.58,22.58,30900.0,15.005,15.005,14.952,14.952,30900.0
2011-10-04 13:30:00,22.59,22.62,22.57,22.57,72000.0,14.9587,14.9785,14.9454,14.9454,72000.0
2011-10-04 13:35:00,22.56,22.58,22.48,22.48,29400.0,14.9388,14.952,14.8858,14.8858,29400.0
2011-10-04 13:40:00,22.47,22.48,22.36,22.39,25800.0,14.8792,14.8858,14.8064,14.8262,25800.0
2011-10-04 13:45:00,22.39,22.47,22.36,22.46,64300.0,14.8262,14.8792,14.8064,14.8726,64300.0
2011-10-04 13:50:00,22.46,22.48,22.43,22.47,46500.0,14.8726,14.8858,14.8527,14.8792,46500.0
2011-10-04 13:55:00,22.46,22.52,22.42,22.43,29500.0,14.8726,14.9123,14.8461,14.8527,29500.0
2011-10-04 14:00:00,22.44,22.54,22.44,22.47,31100.0,14.8593,14.9256,14.8593,14.8792,31100.0
2011-10-04 14:05:00,22.47,22.5,22.35,22.37,23000.0,14.8792,14.8991,14.7997,14.813,23000.0
2011-10-04 14:10:00,22.35,22.36,22.29,22.32,49600.0,14.7997,14.8064,14.76,14.7799,49600.0
2011-10-04 14:15:00,22.33,22.34,22.3,22.31,32400.0,14.7865,14.7931,14.7666,14.7733,32400.0
2011-10-04 14:20:00,22.3,22.31,22.25,22.3,14400.0,14.7666,14.7733,14.7335,14.7666,14400.0
2011-10-04 14:25:00,22.31,22.34,22.27,22.29,54800.0,14.7733,14.7931,14.7468,14.76,54800.0
2011-10-04 14:30:00,22.3,22.3,22.24,22.29,77800.0,14.7666,14.7666,14.7269,14.76,77800.0
2011-10-04 14:35:00,22.29,22.34,22.28,22.3,50400.0,14.76,14.7931,14.7534,14.7666,50400.0
2011-10-04 14:40:00,22.31,22.32,22.19,22.25,25300.0,14.7733,14.7799,14.6938,14.7335,25300.0
2011-10-04 14:45:00,22.24,22.25,22.14,22.23,41500.0,14.7269,14.7335,14.6607,14.7203,41500.0
2011-10-04 14:50:00,22.23,22.24,22.07,22.09,51400.0,14.7203,14.7269,14.6143,14.6276,51400.0
2011-10-04 14:55:00,22.09,22.12,21.94,21.94,119200.0,14.6276,14.6474,14.5283,14.5283,119200.0
2011-10-04 15:00:00,21.95,22.12,21.95,22.06,99400.0,14.5349,14.6474,14.5349,14.6077,99400.0
2011-10-04 15:05:00,22.05,22.11,21.97,21.98,41500.0,14.6011,14.6408,14.5481,14.5547,41500.0
2011-10-04 15:10:00,21.98,22.02,21.91,21.96,46100.0,14.5547,14.5812,14.5084,14.5415,46100.0
2011-10-04 15:15:00,21.96,22.0,21.84,21.99,103900.0,14.5415,14.568,14.462,14.5614,103900.0
2011-10-04 15:20:00,21.99,22.13,21.99,22.08,88600.0,14.5614,14.6541,14.5614,14.621,88600.0
2011-10-04 15:25:00,22.1,22.3,22.07,22.26,105600.0,14.6342,14.7666,14.6143,14.7401,105600.0
2011-10-04 15:30:00,22.26,22.47,22.26,22.38,153000.0,14.7401,14.8792,14.7401,14.8196,153000.0
2011-10-04 15:35:00,22.39,22.42,22.32,22.39,88000.0,14.8262,14.8461,14.7799,14.8262,88000.0
2011-10-04 15:40:00,22.38,22.57,22.34,22.54,125100.0,14.8196,14.9454,14.7931,14.9256,125100.0
2011-10-04 15:45:00,22.54,22.76,22.5,22.76,187200.0,14.9256,15.0712,14.8991,15.0712,187200.0
2011-10-04 15:50:00,22.76,22.99,22.71,22.98,281200.0,15.0712,15.2235,15.0381,15.2169,281200.0
2011-10-04 15:55:00,22.98,23.62,22.98,23.58,815800.0,15.2169,15.6407,15.2169,15.6142,815800.0
2011-10-05 09:30:00,23.59,23.67,22.99,23.11,65900.0,15.6208,15.6738,15.2235,15.303,65900.0
2011-10-05 09:35:00,23.11,23.26,23.11,23.21,23900.0,15.303,15.4023,15.303,15.3692,23900.0
2011-10-05 09:40:00,23.24,23.25,22.96,23.0,41600.0,15.3891,15.3957,15.2037,15.2302,41600.0
2011-10-05 09:45:00,22.99,23.04,22.86,22.89,52300.0,15.2235,15.2566,15.1375,15.1573,52300.0
2011-10-05 09:50:00,22.88,22.88,22.61,22.64,68900.0,15.1507,15.1507,14.9719,14.9918,68900.0
2011-10-05 09:55:00,22.64,22.73,22.61,22.65,72100.0,14.9918,15.0514,14.9719,14.9984,72100.0
2011-10-05 10:00:00,22.73,22.73,22.53,22.69,97400.0,15.0514,15.0514,14.9189,15.0249,97400.0
2011-10-05 10:05:00,22.71,22.79,22.7,22.79,51300.0,15.0381,15.0911,15.0315,15.0911,51300.0
2011-10-05 10:10:00,22.79,22.84,22.7,22.78,128200.0,15.0911,15.1242,15.0315,15.0845,128200.0
2011-10-05 10:15:00,22.78,22.89,22.75,22.77,46900.0,15.0845,15.1573,15.0646,15.0779,46900.0
2011-10-05 10:20:00,22.77,22.92,22.77,22.86,25200.0,15.0779,15.1772,15.0779,15.1375,25200.0
2011-10-05 10:25:00,22.84,22.87,22.77,22.82,55600.0,15.1242,15.1441,15.0779,15.111,55600.0
2011-10-05 10:30:00,22.81,22.89,22.8,22.85,24900.0,15.1043,15.1573,15.0977,15.1308,24900.0
2011-10-05 10:35:00,22.86,22.92,22.86,22.9,10700.0,15.1375,15.1772,15.1375,15.1639,10700.0
2011-10-05 10:40:00,22.91,22.95,22.9,22.93,61800.0,15.1706,15.1971,15.1639,15.1838,61800.0
2011-10-05 10:45:00,22.93,22.95,22.79,22.84,71900.0,15.1838,15.1971,15.0911,15.1242,71900.0
2011-10-05 10:50:00,22.84,22.88,22.8,22.86,50900.0,15.1242,15.1507,15.0977,15.1375,50900.0
2011-10-05 10:55:00,22.87,22.99,22.86,22.97,24000.0,15.1441,15.2235,15.1375,15.2103,24000.0
2011-10-05 11:00:00,22.97,23.0,22.92,23.0,52800.0,15.2103,15.2302,15.1772,15.2302,52800.0
2011-10-05 11:05:00,23.0,23.06,22.97,23.0,35200.0,15.2302,15.2699,15.2103,15.2302,35200.0
2011-10-05 11:10:00,23.0,23.01,22.94,22.94,36800.0,15.2302,15.2368,15.1904,15.1904,36800.0
2011-10-05 11:15:00,22.93,22.95,22.85,22.87,45200.0,15.1838,15.1971,15.1308,15.1441,45200.0
2011-10-05 11:20:00,22.88,22.9,22.8,22.8,30800.0,15.1507,15.1639,15.0977,15.0977,30800.0
2011-10-05 11:25:00,22.8,22.82,22.68,22.68,54800.0,15.0977,15.111,15.0183,15.0183,54800.0
2011-10-05 11:30:00,22.68,22.77,22.65,22.71,42100.0,15.0183,15.0779,14.9984,15.0381,42100.0
2011-10-05 11:35:00,22.71,22.8,22.71,22.75,29400.0,15.0381,15.0977,15.0381,15.0646,29400.0
2011-10-05 11:40:00,22.76,22.78,22.71,22.77,41200.0,15.0712,15.0845,15.0381,15.0779,41200.0
2011-10-05 11:45:00,22.77,22.78,22.7,22.75,40400.0,15.0779,15.0845,15.0315,15.0646,40400.0
2011-10-05 11:50:00,22.76,22.78,22.73,22.78,32100.0,15.0712,15.0845,15.0514,15.0845,32100.0
2011-10-05 11:55:00,22.78,22.85,22.78,22.8,37500.0,15.0845,15.1308,15.0845,15.0977,37500.0
2011-10-05 12:00:00,22.8,22.83,22.76,22.77,12500.0,15.0977,15.1176,15.0712,15.0779,12500.0
2011-10-05 12:05:00,22.77,22.77,22.67,22.67,34800.0,15.0779,15.0779,15.0116,15.0116,34800.0
2011-10-05 12:10:00,22.69,22.71,22.66,22.71,35500.0,15.0249,15.0381,15.005,15.0381,35500.0
2011-10-05 12:15:00,22.72,22.72,22.56,22.58,25200.0,15.0448,15.0448,14.9388,14.952,25200.0
2011-10-05 12:20:00,22.57,22.63,22.55,22.62,26500.0,14.9454,14.9852,14.9322,14.9785,26500.0
2011-10-05 12:25:00,22.63,22.63,22.49,22.5,18800.0,14.9852,14.9852,14.8924,14.8991,18800.0
2011-10-05 12:30:00,22.5,22.54,22.44,22.46,62200.0,14.8991,14.9256,14.8593,14.8726,62200.0
2011-10-05 12:35:00,22.46,22.48,22.32,22.32,28900.0,14.8726,14.8858,14.7799,14.7799,28900.0
2011-10-05 12:40:00,22.32,22.37,22.28,22.3,40500.0,14.7799,14.813,14.7534,14.7666,40500.0
2011-10-05 12:45:00,22.29,22.34,22.23,22.33,26000.0,14.76,14.7931,14.7203,14.7865,26000.0
2011-10-05 12:50:00,22.33,22.43,22.31,22.42,28100.0,14.7865,14.8527,14.7733,14.8461,28100.0
2011-10-05 12:55:00,22.43,22.45,22.36,22.42,22400.0,14.8527,14.866,14.8064,14.8461,22400.0
2011-10-05 13:00:00,22.43,22.48,22.41,22.46,39200.0,14.8527,14.8858,14.8395,14.8726,39200.0
2011-10-05 13:05:00,22.46,22.55,22.46,22.49,61500.0,14.8726,14.9322,14.8726,14.8924,61500.0
2011-10-05 13:10:00,22.49,22.49,22.39,22.41,24400.0,14.8924,14.8924,14.8262,14.8395,24400.0
2011-10-05 13:15:00,22.4,22.58,22.4,22.55,119700.0,14.8329,14.952,14.8329,14.9322,119700.0
2011-10-05 13:20:00,22.55,22.57,22.46,22.51,35500.0,14.9322,14.9454,14.8726,14.9057,35500.0
2011-10-05 13:25:00,22.51,22.57,22.5,22.54,15200.0,14.9057,14.9454,14.8991,14.9256,15200.0
2011-10-05 13:30:00,22.54,22.6,22.52,22.59,19500.0,14.9256,14.9653,14.9123,14.9587,19500.0
2011-10-05 13:35:00,22.59,22.6,22.51,22.53,33400.0,14.9587,14.9653,14.9057,14.9189,33400.0
2011-10-05 13:40:00,22.54,22.59,22.52,22.58,16600.0,14.9256,14.9587,14.9123,14.952,16600.0
2011-10-05 13:45:00,22.59,22.64,22.59,22.63,10500.0,14.9587,14.9918,14.9587,14.9852,10500.0
2011-10-05 13:50:00,22.61,22.67,22.58,22.66,20400.0,14.9719,15.0116,14.952,15.005,20400.0
2011-10-05 13:55:00,22.65,22.72,22.63,22.72,17600.0,14.9984,15.0448,14.9852,15.0448,17600.0
2011-10-05 14:00:00,22.71,22.74,22.62,22.63,43700.0,15.0381,15.058,14.9785,14.9852,43700.0
2011-10-05 14:05:00,22.62,22.64,22.58,22.6,16200.0,14.9785,14.9918,14.952,14.9653,16200.0
2011-10-05 14:10:00,22.61,22.68,22.58,22.68,25100.0,14.9719,15.0183,14.952,15.0183,25100.0
2011-10-05 14:15:00,22.7,22.78,22.7,22.75,29400.0,15.0315,15.0845,15.0315,15.0646,29400.0
2011-10-05 14:20:00,22.75,22.77,22.7,22.76,33900.0,15.0646,15.0779,15.0315,15.0712,33900.0
2011-10-05 14:25:00,22.75,22.77,22.73,22.74,19200.0,15.0646,15.0779,15.0514,15.058,19200.0
2011-10-05 14:30:00,22.74,22.77,22.68,22.69,75100.0,15.058,15.0779,15.0183,15.0249,75100.0
2011-10-05 14:35:00,22.69,22.71,22.59,22.65,34200.0,15.0249,15.0381,14.9587,14.9984,34200.0
2011-10-05 14:40:00,22.64,22.69,22.64,22.67,22700.0,14.9918,15.0249,14.9918,15.0116,22700.0
2011-10-05 14:45:00,22.68,22.8,22.67,22.77,26200.0,15.0183,15.0977,15.0116,15.0779,26200.0
2011-10-05 14:50:00,22.78,22.8,22.69,22.71,49700.0,15.0845,15.0977,15.0249,15.0381,49700.0
2011-10-05 14:55:00,22.71,22.75,22.69,22.71,24600.0,15.0381,15.0646,15.0249,15.0381,24600.0
2011-10-05 15:00:00,22.72,22.73,22.63,22.69,51000.0,15.0448,15.0514,14.9852,15.0249,51000.0
2011-10-05 15:05:00,22.69,22.8,22.67,22.73,33200.0,15.0249,15.0977,15.0116,15.0514,33200.0
2011-10-05 15:10:00,22.73,22.83,22.73,22.82,22900.0,15.0514,15.1176,15.0514,15.111,22900.0
2011-10-05 15:15:00,22.83,22.92,22.8,22.92,34600.0,15.1176,15.1772,15.0977,15.1772,34600.0
2011-10-05 15:20:00,22.91,22.92,22.78,22.79,49500.0,15.1706,15.1772,15.0845,15.0911,49500.0
2011-10-05 15:25:00,22.79,22.82,22.75,22.82,65700.0,15.0911,15.111,15.0646,15.111,65700.0
2011-10-05 15:30:00,22.83,23.08,22.83,23.08,84800.0,15.1176,15.2831,15.1176,15.2831,84800.0
2011-10-05 15:35:00,23.07,23.37,23.05,23.36,73100.0,15.2765,15.4752,15.2633,15.4685,73100.0
2011-10-05 15:40:00,23.36,23.39,23.29,23.33,184300.0,15.4685,15.4884,15.4222,15.4487,184300.0
2011-10-05 15:45:00,23.33,23.34,23.11,23.12,193700.0,15.4487,15.4553,15.303,15.3096,193700.0
2011-10-05 15:50:00,23.11,23.26,23.11,23.16,238300.0,15.303,15.4023,15.303,15.3361,238300.0
2011-10-05 15:55:00,23.16,23.25,23.15,23.2,324500.0,15.3361,15.3957,15.3295,15.3626,324500.0
2011-10-06 09:30:00,23.11,23.21,22.96,23.08,29500.0,15.303,15.3692,15.2037,15.2831,29500.0
2011-10-06 09:35:00,23.06,23.4,23.06,23.3,17600.0,15.2699,15.495,15.2699,15.4288,17600.0
2011-10-06 09:40:00,23.29,23.34,23.07,23.09,24500.0,15.4222,15.4553,15.2765,15.2898,24500.0
2011-10-06 09:45:00,23.08,23.15,22.91,22.91,45600.0,15.2831,15.3295,15.1706,15.1706,45600.0
2011-10-06 09:50:00,22.91,22.98,22.82,22.96,56500.0,15.1706,15.2169,15.111,15.2037,56500.0
2011-10-06 09:55:00,22.95,22.95,22.77,22.85,48400.0,15.1971,15.1971,15.0779,15.1308,48400.0
2011-10-06 10:00:00,22.85,22.89,22.73,22.85,64500.0,15.1308,15.1573,15.0514,15.1308,64500.0
2011-10-06 10:05:00,22.85,22.92,22.78,22.85,108200.0,15.1308,15.1772,15.0845,15.1308,108200.0
2011-10-06 10:10:00,22.86,22.99,22.86,22.96,65800.0,15.1375,15.2235,15.1375,15.2037,65800.0
2011-10-06 10:15:00,22.96,22.96,22.88,22.93,42700.0,15.2037,15.2037,15.1507,15.1838,42700.0
2011-10-06 10:20:00,22.91,22.92,22.87,22.88,76200.0,15.1706,15.1772,15.1441,15.1507,76200.0
2011-10-06 10:25:00,22.88,22.97,22.87,22.95,77400.0,15.1507,15.2103,15.1441,15.1971,77400.0
2011-10-06 10:30:00,22.95,23.05,22.93,23.05,157800.0,15.1971,15.2633,15.1838,15.2633,157800.0
2011-10-06 10:35:00,23.06,23.15,23.01,23.05,30400.0,15.2699,15.3295,15.2368,15.2633,30400.0
2011-10-06 10:40:00,23.05,23.07,23.0,23.04,58400.0,15.2633,15.2765,15.2302,15.2566,58400.0
2011-10-06 10:45:00,23.06,23.08,23.01,23.04,77700.0,15.2699,15.2831,15.2368,15.2566,77700.0
2011-10-06 10:50:00,23.04,23.04,22.96,22.96,103600.0,15.2566,15.2566,15.2037,15.2037,103600.0
2011-10-06 10:55:00,22.97,23.03,22.92,23.02,74500.0,15.2103,15.25,15.1772,15.2434,74500.0
2011-10-06 11:00:00,23.02,23.17,23.02,23.15,100800.0,15.2434,15.3427,15.2434,15.3295,100800.0
2011-10-06 11:05:00,23.17,23.2,23.11,23.19,61800.0,15.3427,15.3626,15.303,15.356,61800.0
2011-10-06 11:10:00,23.19,23.27,23.14,23.24,72600.0,15.356,15.409,15.3229,15.3891,72600.0
2011-10-06 11:15:00,23.24,23.27,23.18,23.23,65800.0,15.3891,15.409,15.3494,15.3825,65800.0
2011-10-06 11:20:00,23.23,23.27,23.22,23.24,62700.0,15.3825,15.409,15.3758,15.3891,62700.0
2011-10-06 11:25:00,23.25,23.36,23.24,23.36,96600.0,15.3957,15.4685,15.3891,15.4685,96600.0
2011-10-06 11:30:00,23.35,23.44,23.33,23.4,59500.0,15.4619,15.5215,15.4487,15.495,59500.0
2011-10-06 11:35:00,23.4,23.45,23.33,23.44,74600.0,15.495,15.5281,15.4487,15.5215,74600.0
2011-10-06 11:40:00,23.43,23.51,23.4,23.49,149500.0,15.5149,15.5679,15.495,15.5546,149500.0
2011-10-06 11:45:00,23.5,23.63,23.5,23.63,178700.0,15.5613,15.6473,15.5613,15.6473,178700.0
2011-10-06 11:50:00,23.64,23.68,23.57,23.59,109700.0,15.654,15.6804,15.6076,15.6208,109700.0
2011-10-06 11:55:00,23.59,23.73,23.55,23.67,123100.0,15.6208,15.7136,15.5944,15.6738,123100.0
2011-10-06 12:00:00,23.67,23.76,23.67,23.73,46500.0,15.6738,15.7334,15.6738,15.7136,46500.0
2011-10-06 12:05:00,23.73,23.77,23.66,23.74,26100.0,15.7136,15.74,15.6672,15.7202,26100.0
2011-10-06 12:10:00,23.75,23.91,23.74,23.9,42300.0,15.7268,15.8327,15.7202,15.8261,42300.0
2011-10-06 12:15:00,23.89,23.94,23.83,23.93,38400.0,15.8195,15.8526,15.7798,15.846,38400.0
2011-10-06 12:20:00,23.92,23.94,23.85,23.9,32700.0,15.8394,15.8526,15.793,15.8261,32700.0
2011-10-06 12:25:00,23.91,23.91,23.83,23.85,23200.0,15.8327,15.8327,15.7798,15.793,23200.0
2011-10-06 12:30:00,23.85,23.88,23.82,23.86,12100.0,15.793,15.8129,15.7732,15.7996,12100.0
2011-10-06 12:35:00,23.85,23.88,23.83,23.85,14900.0,15.793,15.8129,15.7798,15.793,14900.0
2011-10-06 12:40:00,23.85,23.87,23.77,23.77,17100.0,15.793,15.8063,15.74,15.74,17100.0
2011-10-06 12:45:00,23.78,23.82,23.72,23.8,13000.0,15.7467,15.7732,15.7069,15.7599,13000.0
2011-10-06 12:50:00,23.8,23.81,23.77,23.81,19600.0,15.7599,15.7665,15.74,15.7665,19600.0
2011-10-06 12:55:00,23.81,23.88,23.81,23.87,27100.0,15.7665,15.8129,15.7665,15.8063,27100.0
2011-10-06 13:00:00,23.86,23.89,23.83,23.84,65200.0,15.7996,15.8195,15.7798,15.7864,65200.0
2011-10-06 13:05:00,23.84,23.96,23.81,23.96,61100.0,15.7864,15.8659,15.7665,15.8659,61100.0
2011-10-06 13:10:00,23.95,24.11,23.95,24.1,70100.0,15.8592,15.9652,15.8592,15.9586,70100.0
2011-10-06 13:15:00,24.09,24.14,24.08,24.12,66900.0,15.9519,15.985,15.9453,15.9718,66900.0
2011-10-06 13:20:00,24.11,24.28,24.11,24.27,92200.0,15.9652,16.0778,15.9652,16.0711,92200.0
2011-10-06 13:25:00,24.26,24.34,24.2,24.2,112700.0,16.0645,16.1175,16.0248,16.0248,112700.0
2011-10-06 13:30:00,24.2,24.21,24.09,24.1,60700.0,16.0248,16.0314,15.9519,15.9586,60700.0
2011-10-06 13:35:00,24.1,24.1,23.98,24.0,43300.0,15.9586,15.9586,15.8791,15.8923,43300.0
2011-10-06 13:40:00,24.01,24.05,23.92,23.94,71500.0,15.899,15.9255,15.8394,15.8526,71500.0
2011-10-06 13:45:00,23.92,23.98,23.9,23.97,43600.0,15.8394,15.8791,15.8261,15.8725,43600.0
2011-10-06 13:50:00,23.96,24.02,23.96,24.0,57800.0,15.8659,15.9056,15.8659,15.8923,57800.0
2011-10-06 13:55:00,24.0,24.04,23.97,24.01,69100.0,15.8923,15.9188,15.8725,15.899,69100.0
2011-10-06 14:00:00,24.01,24.03,23.9,23.97,46000.0,15.899,15.9122,15.8261,15.8725,46000.0
2011-10-06 14:05:00,23.97,24.03,23.96,24.01,40200.0,15.8725,15.9122,15.8659,15.899,40200.0
2011-10-06 14:10:00,24.01,24.11,24.01,24.05,59100.0,15.899,15.9652,15.899,15.9255,59100.0
2011-10-06 14:15:00,24.06,24.06,23.98,24.04,58000.0,15.9321,15.9321,15.8791,15.9188,58000.0
2011-10-06 14:20:00,24.04,24.09,24.0,24.03,52100.0,15.9188,15.9519,15.8923,15.9122,52100.0
2011-10-06 14:25:00,24.03,24.03,23.97,24.03,31800.0,15.9122,15.9122,15.8725,15.9122,31800.0
2011-10-06 14:30:00,24.02,24.09,23.97,23.97,44500.0,15.9056,15.9519,15.8725,15.8725,44500.0
2011-10-06 14:35:00,23.97,23.99,23.95,23.95,28700.0,15.8725,15.8857,15.8592,15.8592,28700.0
2011-10-06 14:40:00,23.94,24.02,23.94,24.02,43500.0,15.8526,15.9056,15.8526,15.9056,43500.0
2011-10-06 14:45:00,24.01,24.02,23.95,23.96,38700.0,15.899,15.9056,15.8592,15.8659,38700.0
2011-10-06 14:50:00,23.96,23.98,23.89,23.97,43300.0,15.8659,15.8791,15.8195,15.8725,43300.0
2011-10-06 14:55:00,23.96,23.99,23.95,23.98,23400.0,15.8659,15.8857,15.8592,15.8791,23400.0
2011-10-06 15:00:00,23.98,24.02,23.94,24.02,39900.0,15.8791,15.9056,15.8526,15.9056,39900.0
2011-10-06 15:05:00,24.01,24.09,24.01,24.09,60400.0,15.899,15.9519,15.899,15.9519,60400.0
2011-10-06 15:10:00,24.1,24.14,24.04,24.04,48600.0,15.9586,15.985,15.9188,15.9188,48600.0
2011-10-06 15:15:00,24.03,24.03,23.89,23.89,110400.0,15.9122,15.9122,15.8195,15.8195,110400.0
2011-10-06 15:20:00,23.9,23.93,23.82,23.83,123500.0,15.8261,15.846,15.7732,15.7798,123500.0
2011-10-06 15:25:00,23.83,23.92,23.83,23.84,112900.0,15.7798,15.8394,15.7798,15.7864,112900.0
2011-10-06 15:30:00,23.85,24.01,23.8,23.95,86000.0,15.793,15.899,15.7599,15.8592,86000.0
2011-10-06 15:35:00,23.95,24.1,23.92,24.09,94900.0,15.8592,15.9586,15.8394,15.9519,94900.0
2011-10-06 15:40:00,24.09,24.33,24.07,24.33,144100.0,15.9519,16.1109,15.9387,16.1109,144100.0
2011-10-06 15:45:00,24.32,24.44,24.29,24.39,240900.0,16.1042,16.1837,16.0844,16.1506,240900.0
2011-10-06 15:50:00,24.38,24.48,24.37,24.44,212100.0,16.144,16.2102,16.1374,16.1837,212100.0
2011-10-06 15:55:00,24.44,24.53,24.37,24.48,453200.0,16.1837,16.2433,16.1374,16.2102,453200.0
2011-10-07 09:30:00,24.71,24.84,24.52,24.81,67400.0,16.3625,16.4486,16.2367,16.4287,67400.0
2011-10-07 09:35:00,24.79,24.8,24.64,24.64,35700.0,16.4155,16.4221,16.3161,16.3161,35700.0
2011-10-07 09:40:00,24.62,24.62,24.48,24.56,49300.0,16.3029,16.3029,16.2102,16.2632,49300.0
2011-10-07 09:45:00,24.57,24.57,24.37,24.47,31100.0,16.2698,16.2698,16.1374,16.2036,31100.0
2011-10-07 09:50:00,24.47,24.69,24.39,24.66,48900.0,16.2036,16.3492,16.1506,16.3294,48900.0
2011-10-07 09:55:00,24.66,24.84,24.64,24.7,43800.0,16.3294,16.4486,16.3161,16.3559,43800.0
2011-10-07 10:00:00,24.7,24.71,24.54,24.68,60100.0,16.3559,16.3625,16.2499,16.3426,60100.0
2011-10-07 10:05:00,24.67,24.68,24.58,24.59,51300.0,16.336,16.3426,16.2764,16.283,51300.0
2011-10-07 10:10:00,24.59,24.71,24.53,24.7,38600.0,16.283,16.3625,16.2433,16.3559,38600.0
2011-10-07 10:15:00,24.7,24.82,24.65,24.82,45800.0,16.3559,16.4353,16.3228,16.4353,45800.0
2011-10-07 10:20:00,24.82,24.88,24.77,24.88,56200.0,16.4353,16.4751,16.4022,16.4751,56200.0
2011-10-07 10:25:00,24.88,24.91,24.76,24.82,28400.0,16.4751,16.4949,16.3956,16.4353,28400.0
2011-10-07 10:30:00,24.81,24.84,24.73,24.73,37900.0,16.4287,16.4486,16.3757,16.3757,37900.0
2011-10-07 10:35:00,24.72,24.73,24.38,24.39,64700.0,16.3691,16.3757,16.144,16.1506,64700.0
2011-10-07 10:40:00,24.39,24.42,24.33,24.39,107600.0,16.1506,16.1705,16.1109,16.1506,107600.0
2011-10-07 10:45:00,24.37,24.41,24.33,24.38,48500.0,16.1374,16.1638,16.1109,16.144,48500.0
2011-10-07 10:50:00,24.39,24.5,24.38,24.46,62500.0,16.1506,16.2234,16.144,16.1969,62500.0
2011-10-07 10:55:00,24.46,24.46,24.34,24.35,34200.0,16.1969,16.1969,16.1175,16.1241,34200.0
2011-10-07 11:00:00,24.35,24.39,24.29,24.31,61700.0,16.1241,16.1506,16.0844,16.0976,61700.0
2011-10-07 11:05:00,24.31,24.45,24.29,24.44,33600.0,16.0976,16.1903,16.0844,16.1837,33600.0
2011-10-07 11:10:00,24.43,24.45,24.28,24.29,32900.0,16.1771,16.1903,16.0778,16.0844,32900.0
2011-10-07 11:15:00,24.3,24.37,24.29,24.31,52200.0,16.091,16.1374,16.0844,16.0976,52200.0
2011-10-07 11:20:00,24.3,24.32,24.19,24.32,34600.0,16.091,16.1042,16.0182,16.1042,34600.0
2011-10-07 11:25:00,24.32,24.38,24.32,24.35,29500.0,16.1042,16.144,16.1042,16.1241,29500.0
2011-10-07 11:30:00,24.35,24.38,24.34,24.38,27300.0,16.1241,16.144,16.1175,16.144,27300.0
2011-10-07 11:35:00,24.38,24.39,24.27,24.28,22000.0,16.144,16.1506,16.0711,16.0778,22000.0
2011-10-07 11:40:00,24.28,24.42,24.28,24.37,48600.0,16.0778,16.1705,16.0778,16.1374,48600.0
2011-10-07 11:45:00,24.37,24.43,24.34,24.35,23200.0,16.1374,16.1771,16.1175,16.1241,23200.0
2011-10-07 11:50:00,24.36,24.43,24.35,24.42,29600.0,16.1307,16.1771,16.1241,16.1705,29600.0
2011-10-07 11:55:00,24.42,24.44,24.28,24.33,67400.0,16.1705,16.1837,16.0778,16.1109,67400.0
2011-10-07 12:00:00,24.34,24.34,24.08,24.27,103800.0,16.1175,16.1175,15.9453,16.0711,103800.0
2011-10-07 12:05:00,24.28,24.45,24.28,24.43,26600.0,16.0778,16.1903,16.0778,16.1771,26600.0
2011-10-07 12:10:00,24.43,24.45,24.27,24.38,41000.0,16.1771,16.1903,16.0711,16.144,41000.0
2011-10-07 12:15:00,24.37,24.39,24.09,24.1,28400.0,16.1374,16.1506,15.9519,15.9586,28400.0
2011-10-07 12:20:00,24.12,24.18,24.04,24.11,27500.0,15.9718,16.0115,15.9188,15.9652,27500.0
2011-10-07 12:25:00,24.11,24.14,24.04,24.1,48300.0,15.9652,15.985,15.9188,15.9586,48300.0
2011-10-07 12:30:00,24.09,24.11,24.02,24.07,29400.0,15.9519,15.9652,15.9056,15.9387,29400.0
2011-10-07 12:35:00,24.09,24.13,24.04,24.05,19400.0,15.9519,15.9784,15.9188,15.9255,19400.0
2011-10-07 12:40:00,24.06,24.06,23.84,23.88,48100.0,15.9321,15.9321,15.7864,15.8129,48100.0
2011-10-07 12:45:00,23.89,23.95,23.85,23.9,40900.0,15.8195,15.8592,15.793,15.8261,40900.0
2011-10-07 12:50:00,23.91,23.91,23.83,23.86,24200.0,15.8327,15.8327,15.7798,15.7996,24200.0
2011-10-07 12:55:00,23.85,23.88,23.78,23.82,19700.0,15.793,15.8129,15.7467,15.7732,19700.0
2011-10-07 13:00:00,23.82,23.87,23.82,23.83,19500.0,15.7732,15.8063,15.7732,15.7798,19500.0
2011-10-07 13:05:00,23.83,23.84,23.75,23.77,9900.0,15.7798,15.7864,15.7268,15.74,9900.0
2011-10-07 13:10:00,23.79,23.85,23.77,23.85,17800.0,15.7533,15.793,15.74,15.793,17800.0
2011-10-07 13:15:00,23.86,24.0,23.81,23.82,24200.0,15.7996,15.8923,15.7665,15.7732,24200.0
2011-10-07 13:20:00,23.82,23.87,23.79,23.87,20800.0,15.7732,15.8063,15.7533,15.8063,20800.0
2011-10-07 13:25:00,23.87,23.94,23.87,23.88,21700.0,15.8063,15.8526,15.8063,15.8129,21700.0
2011-10-07 13:30:00,23.88,23.88,23.81,23.81,8400.0,15.8129,15.8129,15.7665,15.7665,8400.0
2011-10-07 13:35:00,23.82,23.83,23.74,23.75,19900.0,15.7732,15.7798,15.7202,15.7268,19900.0
2011-10-07 13:40:00,23.75,23.75,23.65,23.65,9700.0,15.7268,15.7268,15.6606,15.6606,9700.0
2011-10-07 13:45:00,23.65,23.71,23.65,23.7,13300.0,15.6606,15.7003,15.6606,15.6937,13300.0
2011-10-07 13:50:00,23.71,23.72,23.66,23.67,15900.0,15.7003,15.7069,15.6672,15.6738,15900.0
2011-10-07 13:55:00,23.68,23.74,23.68,23.73,19500.0,15.6804,15.7202,15.6804,15.7136,19500.0
2011-10-07 14:00:00,23.74,23.8,23.73,23.8,30300.0,15.7202,15.7599,15.7136,15.7599,30300.0
2011-10-07 14:05:00,23.8,23.83,23.77,23.79,26700.0,15.7599,15.7798,15.74,15.7533,26700.0
2011-10-07 14:10:00,23.8,23.82,23.76,23.76,12600.0,15.7599,15.7732,15.7334,15.7334,12600.0
2011-10-07 14:15:00,23.76,23.77,23.73,23.77,29100.0,15.7334,15.74,15.7136,15.74,29100.0
2011-10-07 14:20:00,23.77,23.91,23.77,23.86,22400.0,15.74,15.8327,15.74,15.7996,22400.0
2011-10-07 14:25:00,23.86,23.91,23.71,23.73,39900.0,15.7996,15.8327,15.7003,15.7136,39900.0
2011-10-07 14:30:00,23.73,23.77,23.71,23.73,24900.0,15.7136,15.74,15.7003,15.7136,24900.0
2011-10-07 14:35:00,23.73,23.84,23.73,23.79,29200.0,15.7136,15.7864,15.7136,15.7533,29200.0
2011-10-07 14:40:00,23.78,23.79,23.67,23.67,31000.0,15.7467,15.7533,15.6738,15.6738,31000.0
2011-10-07 14:45:00,23.67,23.75,23.67,23.71,31000.0,15.6738,15.7268,15.6738,15.7003,31000.0
2011-10-07 14:50:00,23.71,23.77,23.67,23.69,39900.0,15.7003,15.74,15.6738,15.6871,39900.0
2011-10-07 14:55:00,23.69,23.76,23.67,23.7,31700.0,15.6871,15.7334,15.6738,15.6937,31700.0
2011-10-07 15:00:00,23.72,23.74,23.66,23.71,42100.0,15.7069,15.7202,15.6672,15.7003,42100.0
2011-10-07 15:05:00,23.72,23.79,23.7,23.78,54000.0,15.7069,15.7533,15.6937,15.7467,54000.0
2011-10-07 15:10:00,23.78,23.82,23.73,23.79,48300.0,15.7467,15.7732,15.7136,15.7533,48300.0
2011-10-07 15:15:00,23.8,23.99,23.8,23.89,61100.0,15.7599,15.8857,15.7599,15.8195,61100.0
2011-10-07 15:20:00,23.89,24.01,23.88,24.0,44000.0,15.8195,15.899,15.8129,15.8923,44000.0
2011-10-07 15:25:00,24.0,24.07,23.95,24.02,100800.0,15.8923,15.9387,15.8592,15.9056,100800.0
2011-10-07 15:30:00,24.02,24.1,24.01,24.04,75800.0,15.9056,15.9586,15.899,15.9188,75800.0
2011-10-07 15:35:00,24.05,24.08,23.91,23.93,84400.0,15.9255,15.9453,15.8327,15.846,84400.0
2011-10-07 15:40:00,23.9,23.95,23.81,23.94,110000.0,15.8261,15.8592,15.7665,15.8526,110000.0
2011-10-07 15:45:00,23.95,23.97,23.85,23.85,104000.0,15.8592,15.8725,15.793,15.793,104000.0
2011-10-07 15:50:00,23.85,23.86,23.61,23.71,203000.0,15.793,15.7996,15.6341,15.7003,203000.0
2011-10-07 15:55:00,23.71,23.75,23.51,23.54,429300.0,15.7003,15.7268,15.5679,15.5877,429300.0
2011-10-10 09:30:00,24.07,24.28,24.07,24.18,34300.0,15.9387,16.0778,15.9387,16.0115,34300.0
2011-10-10 09:35:00,24.19,24.29,24.07,24.29,32200.0,16.0182,16.0844,15.9387,16.0844,32200.0
2011-10-10 09:40:00,24.3,24.46,24.3,24.33,35400.0,16.091,16.1969,16.091,16.1109,35400.0
2011-10-10 09:45:00,24.34,24.36,24.23,24.26,18400.0,16.1175,16.1307,16.0446,16.0645,18400.0
2011-10-10 09:50:00,24.25,24.36,24.25,24.33,24500.0,16.0579,16.1307,16.0579,16.1109,24500.0
2011-10-10 09:55:00,24.32,24.37,24.27,24.32,32300.0,16.1042,16.1374,16.0711,16.1042,32300.0
2011-10-10 10:00:00,24.33,24.42,24.31,24.41,41100.0,16.1109,16.1705,16.0976,16.1638,41100.0
2011-10-10 10:05:00,24.4,24.43,24.37,24.38,25200.0,16.1572,16.1771,16.1374,16.144,25200.0
2011-10-10 10:10:00,24.39,24.49,24.39,24.46,30400.0,16.1506,16.2168,16.1506,16.1969,30400.0
2011-10-10 10:15:00,24.46,24.5,24.46,24.49,35200.0,16.1969,16.2234,16.1969,16.2168,35200.0
2011-10-10 10:20:00,24.48,24.57,24.48,24.52,51200.0,16.2102,16.2698,16.2102,16.2367,51200.0
2011-10-10 10:25:00,24.53,24.58,24.51,24.57,19600.0,16.2433,16.2764,16.2301,16.2698,19600.0
2011-10-10 10:30:00,24.58,24.59,24.56,24.59,52800.0,16.2764,16.283,16.2632,16.283,52800.0
2011-10-10 10:35:00,24.58,24.62,24.57,24.57,22300.0,16.2764,16.3029,16.2698,16.2698,22300.0
2011-10-10 10:40:00,24.57,24.63,24.57,24.63,26200.0,16.2698,16.3095,16.2698,16.3095,26200.0
2011-10-10 10:45:00,24.63,24.75,24.61,24.61,47700.0,16.3095,16.389,16.2963,16.2963,47700.0
2011-10-10 10:50:00,24.61,24.62,24.56,24.59,43100.0,16.2963,16.3029,16.2632,16.283,43100.0
2011-10-10 10:55:00,24.58,24.58,24.5,24.5,32900.0,16.2764,16.2764,16.2234,16.2234,32900.0
2011-10-10 11:00:00,24.5,24.56,24.47,24.5,64600.0,16.2234,16.2632,16.2036,16.2234,64600.0
2011-10-10 11:05:00,24.49,24.51,24.39,24.39,37500.0,16.2168,16.2301,16.1506,16.1506,37500.0
2011-10-10 11:10:00,24.39,24.39,24.25,24.27,60600.0,16.1506,16.1506,16.0579,16.0711,60600.0
2011-10-10 11:15:00,24.27,24.28,24.23,24.25,42500.0,16.0711,16.0778,16.0446,16.0579,42500.0
2011-10-10 11:20:00,24.25,24.27,24.22,24.24,30300.0,16.0579,16.0711,16.038,16.0513,30300.0
2011-10-10 11:25:00,24.24,24.25,24.21,24.24,29500.0,16.0513,16.0579,16.0314,16.0513,29500.0
2011-10-10 11:30:00,24.24,24.29,24.22,24.22,28300.0,16.0513,16.0844,16.038,16.038,28300.0
2011-10-10 11:35:00,24.22,24.27,24.21,24.25,22100.0,16.038,16.0711,16.0314,16.0579,22100.0
2011-10-10 11:40:00,24.26,24.27,24.24,24.26,54400.0,16.0645,16.0711,16.0513,16.0645,54400.0
2011-10-10 11:45:00,24.26,24.3,24.25,24.25,45700.0,16.0645,16.091,16.0579,16.0579,45700.0
2011-10-10 11:50:00,24.26,24.32,24.25,24.25,34200.0,16.0645,16.1042,16.0579,16.0579,34200.0
2011-10-10 11:55:00,24.26,24.33,24.25,24.33,27600.0,16.0645,16.1109,16.0579,16.1109,27600.0
2011-10-10 12:00:00,24.33,24.36,24.3,24.35,15500.0,16.1109,16.1307,16.091,16.1241,15500.0
2011-10-10 12:05:00,24.35,24.37,24.31,24.35,32800.0,16.1241,16.1374,16.0976,16.1241,32800.0
2011-10-10 12:10:00,24.34,24.39,24.34,24.39,17000.0,16.1175,16.1506,16.1175,16.1506,17000.0
2011-10-10 12:15:00,24.38,24.41,24.36,24.36,26100.0,16.144,16.1638,16.1307,16.1307,26100.0
2011-10-10 12:20:00,24.36,24.4,24.32,24.39,15500.0,16.1307,16.1572,16.1042,16.1506,15500.0
2011-10-10 12:25:00,24.39,24.41,24.39,24.4,13500.0,16.1506,16.1638,16.1506,16.1572,13500.0
2011-10-10 12:30:00,24.4,24.46,24.39,24.46,20200.0,16.1572,16.1969,16.1506,16.1969,20200.0
2011-10-10 12:35:00,24.47,24.48,24.43,24.44,16000.0,16.2036,16.2102,16.1771,16.1837,16000.0
2011-10-10 12:40:00,24.45,24.49,24.44,24.48,11100.0,16.1903,16.2168,16.1837,16.2102,11100.0
2011-10-10 12:45:00,24.48,24.48,24.4,24.41,17800.0,16.2102,16.2102,16.1572,16.1638,17800.0
2011-10-10 12:50:00,24.42,24.42,24.37,24.37,16500.0,16.1705,16.1705,16.1374,16.1374,16500.0
2011-10-10 12:55:00,24.37,24.46,24.37,24.44,17600.0,16.1374,16.1969,16.1374,16.1837,17600.0
2011-10-10 13:00:00,24.45,24.46,24.4,24.46,14900.0,16.1903,16.1969,16.1572,16.1969,14900.0
2011-10-10 13:05:00,24.46,24.5,24.46,24.48,10300.0,16.1969,16.2234,16.1969,16.2102,10300.0
2011-10-10 13:10:00,24.48,24.51,24.47,24.49,11000.0,16.2102,16.2301,16.2036,16.2168,11000.0
2011-10-10 13:15:00,24.48,24.54,24.47,24.52,37400.0,16.2102,16.2499,16.2036,16.2367,37400.0
2011-10-10 13:20:00,24.52,24.59,24.51,24.56,40500.0,16.2367,16.283,16.2301,16.2632,40500.0
2011-10-10 13:25:00,24.57,24.57,24.5,24.51,19900.0,16.2698,16.2698,16.2234,16.2301,19900.0
2011-10-10 13:30:00,24.5,24.54,24.49,24.54,35800.0,16.2234,16.2499,16.2168,16.2499,35800.0
2011-10-10 13:35:00,24.53,24.57,24.53,24.55,44700.0,16.2433,16.2698,16.2433,16.2565,44700.0
2011-10-10 13:40:00,24.55,24.56,24.48,24.52,29000.0,16.2565,16.2632,16.2102,16.2367,29000.0
2011-10-10 13:45:00,24.52,24.56,24.5,24.56,12800.0,16.2367,16.2632,16.2234,16.2632,12800.0
2011-10-10 13:50:00,24.56,24.57,24.53,24.57,21700.0,16.2632,16.2698,16.2433,16.2698,21700.0
2011-10-10 13:55:00,24.57,24.6,24.54,24.56,35500.0,16.2698,16.2897,16.2499,16.2632,35500.0
2011-10-10 14:00:00,24.57,24.58,24.51,24.54,17900.0,16.2698,16.2764,16.2301,16.2499,17900.0
2011-10-10 14:05:00,24.54,24.55,24.47,24.51,30300.0,16.2499,16.2565,16.2036,16.2301,30300.0
2011-10-10 14:10:00,24.5,24.56,24.5,24.56,23000.0,16.2234,16.2632,16.2234,16.2632,23000.0
2011-10-10 14:15:00,24.56,24.56,24.54,24.54,17600.0,16.2632,16.2632,16.2499,16.2499,17600.0
2011-10-10 14:20:00,24.55,24.56,24.54,24.55,46800.0,16.2565,16.2632,16.2499,16.2565,46800.0
2011-10-10 14:25:00,24.55,24.56,24.51,24.55,40400.0,16.2565,16.2632,16.2301,16.2565,40400.0
2011-10-10 14:30:00,24.55,24.56,24.54,24.56,51200.0,16.2565,16.2632,16.2499,16.2632,51200.0
2011-10-10 14:35:00,24.56,24.56,24.51,24.51,24300.0,16.2632,16.2632,16.2301,16.2301,24300.0
2011-10-10 14:40:00,24.51,24.56,24.51,24.54,22400.0,16.2301,16.2632,16.2301,16.2499,22400.0
2011-10-10 14:45:00,24.55,24.56,24.52,24.52,20400.0,16.2565,16.2632,16.2367,16.2367,20400.0
2011-10-10 14:50:00,24.52,24.56,24.52,24.55,20400.0,16.2367,16.2632,16.2367,16.2565,20400.0
2011-10-10 14:55:00,24.54,24.54,24.48,24.5,33400.0,16.2499,16.2499,16.2102,16.2234,33400.0
2011-10-10 15:00:00,24.49,24.5,24.46,24.47,18800.0,16.2168,16.2234,16.1969,16.2036,18800.0
2011-10-10 15:05:00,24.46,24.46,24.35,24.37,36800.0,16.1969,16.1969,16.1241,16.1374,36800.0
2011-10-10 15:10:00,24.36,24.39,24.29,24.29,57000.0,16.1307,16.1506,16.0844,16.0844,57000.0
2011-10-10 15:15:00,24.29,24.35,24.29,24.32,96800.0,16.0844,16.1241,16.0844,16.1042,96800.0
2011-10-10 15:20:00,24.32,24.33,24.22,24.24,73300.0,16.1042,16.1109,16.038,16.0513,73300.0
2011-10-10 15:25:00,24.23,24.29,24.22,24.28,99700.0,16.0446,16.0844,16.038,16.0778,99700.0
2011-10-10 15:30:00,24.28,24.33,24.24,24.3,143500.0,16.0778,16.1109,16.0513,16.091,143500.0
2011-10-10 15:35:00,24.3,24.31,24.21,24.3,128300.0,16.091,16.0976,16.0314,16.091,128300.0
2011-10-10 15:40:00,24.3,24.37,24.27,24.35,179900.0,16.091,16.1374,16.0711,16.1241,179900.0
2011-10-10 15:45:00,24.35,24.39,24.33,24.38,203000.0,16.1241,16.1506,16.1109,16.144,203000.0
2011-10-10 15:50:00,24.39,24.52,24.37,24.52,301400.0,16.1506,16.2367,16.1374,16.2367,301400.0
2011-10-10 15:55:00,24.52,24.58,24.49,24.58,951900.0,16.2367,16.2764,16.2168,16.2764,951900.0
2011-10-11 09:30:00,24.37,24.37,24.12,24.21,31500.0,16.1374,16.1374,15.9718,16.0314,31500.0
2011-10-11 09:35:00,24.18,24.23,24.12,24.18,20500.0,16.0115,16.0446,15.9718,16.0115,20500.0
2011-10-11 09:40:00,24.19,24.29,24.18,24.26,22300.0,16.0182,16.0844,16.0115,16.0645,22300.0
2011-10-11 09:45:00,24.27,24.35,24.17,24.26,36300.0,16.0711,16.1241,16.0049,16.0645,36300.0
2011-10-11 09:50:00,24.27,24.27,24.2,24.24,13600.0,16.0711,16.0711,16.0248,16.0513,13600.0
2011-10-11 09:55:00,24.23,24.25,24.15,24.24,16500.0,16.0446,16.0579,15.9917,16.0513,16500.0
2011-10-11 10:00:00,24.24,24.27,24.13,24.2,24900.0,16.0513,16.0711,15.9784,16.0248,24900.0
2011-10-11 10:05:00,24.2,24.2,24.02,24.13,21400.0,16.0248,16.0248,15.9056,15.9784,21400.0
2011-10-11 10:10:00,24.16,24.21,24.14,24.17,12900.0,15.9983,16.0314,15.985,16.0049,12900.0
2011-10-11 10:15:00,24.17,24.18,24.11,24.13,14000.0,16.0049,16.0115,15.9652,15.9784,14000.0
2011-10-11 10:20:00,24.14,24.25,24.08,24.25,24500.0,15.985,16.0579,15.9453,16.0579,24500.0
2011-10-11 10:25:00,24.25,24.28,24.2,24.28,14000.0,16.0579,16.0778,16.0248,16.0778,14000.0
2011-10-11 10:30:00,24.26,24.3,24.24,24.3,14000.0,16.0645,16.091,16.0513,16.091,14000.0
2011-10-11 10:35:00,24.3,24.3,24.24,24.27,14100.0,16.091,16.091,16.0513,16.0711,14100.0
2011-10-11 10:40:00,24.27,24.41,24.27,24.4,47600.0,16.0711,16.1638,16.0711,16.1572,47600.0
2011-10-11 10:45:00,24.41,24.48,24.36,24.48,38100.0,16.1638,16.2102,16.1307,16.2102,38100.0
2011-10-11 10:50:00,24.48,24.51,24.38,24.38,33300.0,16.2102,16.2301,16.144,16.144,33300.0
2011-10-11 10:55:00,24.37,24.46,24.33,24.46,31900.0,16.1374,16.1969,16.1109,16.1969,31900.0
2011-10-11 11:00:00,24.47,24.53,24.44,24.53,24800.0,16.2036,16.2433,16.1837,16.2433,24800.0
2011-10-11 11:05:00,24.53,24.53,24.38,24.42,33000.0,16.2433,16.2433,16.144,16.1705,33000.0
2011-10-11 11:10:00,24.43,24.52,24.43,24.47,83000.0,16.1771,16.2367,16.1771,16.2036,83000.0
2011-10-11 11:15:00,24.46,24.46,24.38,24.41,23100.0,16.1969,16.1969,16.144,16.1638,23100.0
2011-10-11 11:20:00,24.4,24.4,24.35,24.39,17000.0,16.1572,16.1572,16.1241,16.1506,17000.0
2011-10-11 11:25:00,24.38,24.38,24.35,24.37,23000.0,16.144,16.144,16.1241,16.1374,23000.0
2011-10-11 11:30:00,24.37,24.51,24.36,24.42,138600.0,16.1374,16.2301,16.1307,16.1705,138600.0
2011-10-11 11:35:00,24.42,24.5,24.41,24.47,42800.0,16.1705,16.2234,16.1638,16.2036,42800.0
2011-10-11 11:40:00,24.47,24.51,24.44,24.51,17600.0,16.2036,16.2301,16.1837,16.2301,17600.0
2011-10-11 11:45:00,24.52,24.55,24.51,24.52,21700.0,16.2367,16.2565,16.2301,16.2367,21700.0
2011-10-11 11:50:00,24.53,24.55,24.5,24.52,17800.0,16.2433,16.2565,16.2234,16.2367,17800.0
2011-10-11 11:55:00,24.52,24.6,24.52,24.59,18200.0,16.2367,16.2897,16.2367,16.283,18200.0
2011-10-11 12:00:00,24.59,24.61,24.44,24.44,17200.0,16.283,16.2963,16.1837,16.1837,17200.0
2011-10-11 12:05:00,24.44,24.49,24.44,24.48,17600.0,16.1837,16.2168,16.1837,16.2102,17600.0
2011-10-11 12:10:00,24.48,24.54,24.46,24.53,17100.0,16.2102,16.2499,16.1969,16.2433,17100.0
2011-10-11 12:15:00,24.53,24.54,24.49,24.49,11500.0,16.2433,16.2499,16.2168,16.2168,11500.0
2011-10-11 12:20:00,24.49,24.49,24.44,24.45,10600.0,16.2168,16.2168,16.1837,16.1903,10600.0
2011-10-11 12:25:00,24.46,24.47,24.44,24.46,13300.0,16.1969,16.2036,16.1837,16.1969,13300.0
2011-10-11 12:30:00,24.46,24.48,24.34,24.34,16500.0,16.1969,16.2102,16.1175,16.1175,16500.0
2011-10-11 12:35:00,24.35,24.38,24.25,24.25,32600.0,16.1241,16.144,16.0579,16.0579,32600.0
2011-10-11 12:40:00,24.26,24.27,24.22,24.24,26000.0,16.0645,16.0711,16.038,16.0513,26000.0
2011-10-11 12:45:00,24.23,24.29,24.23,24.24,17700.0,16.0446,16.0844,16.0446,16.0513,17700.0
2011-10-11 12:50:00,24.24,24.28,24.23,24.28,15700.0,16.0513,16.0778,16.0446,16.0778,15700.0
2011-10-11 12:55:00,24.27,24.35,24.27,24.33,24000.0,16.0711,16.1241,16.0711,16.1109,24000.0
2011-10-11 13:00:00,24.33,24.37,24.28,24.29,12700.0,16.1109,16.1374,16.0778,16.0844,12700.0
2011-10-11 13:05:00,24.3,24.32,24.22,24.29,13800.0,16.091,16.1042,16.038,16.0844,13800.0
2011-10-11 13:10:00,24.28,24.29,24.19,24.21,16100.0,16.0778,16.0844,16.0182,16.0314,16100.0
2011-10-11 13:15:00,24.21,24.35,24.21,24.35,35500.0,16.0314,16.1241,16.0314,16.1241,35500.0
2011-10-11 13:20:00,24.35,24.41,24.35,24.39,22700.0,16.1241,16.1638,16.1241,16.1506,22700.0
2011-10-11 13:25:00,24.38,24.46,24.36,24.42,12600.0,16.144,16.1969,16.1307,16.1705,12600.0
2011-10-11 13:30:00,24.41,24.43,24.37,24.4,9200.0,16.1638,16.1771,16.1374,16.1572,9200.0
2011-10-11 13:35:00,24.4,24.47,24.4,24.41,28100.0,16.1572,16.2036,16.1572,16.1638,28100.0
2011-10-11 13:40:00,24.43,24.44,24.4,24.43,23100.0,16.1771,16.1837,16.1572,16.1771,23100.0
2011-10-11 13:45:00,24.43,24.48,24.31,24.36,31800.0,16.1771,16.2102,16.0976,16.1307,31800.0
2011-10-11 13:50:00,24.34,24.49,24.34,24.49,29700.0,16.1175,16.2168,16.1175,16.2168,29700.0
2011-10-11 13:55:00,24.48,24.5,24.45,24.49,17100.0,16.2102,16.2234,16.1903,16.2168,17100.0
2011-10-11 14:00:00,24.49,24.5,24.46,24.47,20500.0,16.2168,16.2234,16.1969,16.2036,20500.0
2011-10-11 14:05:00,24.46,24.48,24.45,24.46,15000.0,16.1969,16.2102,16.1903,16.1969,15000.0
2011-10-11 14:10:00,24.46,24.53,24.46,24.51,31100.0,16.1969,16.2433,16.1969,16.2301,31100.0
2011-10-11 14:15:00,24.51,24.55,24.48,24.53,24200.0,16.2301,16.2565,16.2102,16.2433,24200.0
2011-10-11 14:20:00,24.52,24.58,24.45,24.49,38700.0,16.2367,16.2764,16.1903,16.2168,38700.0
2011-10-11 14:25:00,24.49,24.55,24.45,24.46,38300.0,16.2168,16.2565,16.1903,16.1969,38300.0
2011-10-11 14:30:00,24.47,24.54,24.47,24.54,38700.0,16.2036,16.2499,16.2036,16.2499,38700.0
2011-10-11 14:35:00,24.54,24.54,24.46,24.47,24400.0,16.2499,16.2499,16.1969,16.2036,24400.0
2011-10-11 14:40:00,24.47,24.53,24.46,24.51,31700.0,16.2036,16.2433,16.1969,16.2301,31700.0
2011-10-11 14:45:00,24.5,24.51,24.47,24.47,29300.0,16.2234,16.2301,16.2036,16.2036,29300.0
2011-10-11 14:50:00,24.48,24.49,24.45,24.45,24500.0,16.2102,16.2168,16.1903,16.1903,24500.0
2011-10-11 14:55:00,24.46,24.46,24.4,24.42,47000.0,16.1969,16.1969,16.1572,16.1705,47000.0
2011-10-11 15:00:00,24.42,24.61,24.42,24.58,92400.0,16.1705,16.2963,16.1705,16.2764,92400.0
2011-10-11 15:05:00,24.59,24.67,24.52,24.65,73200.0,16.283,16.336,16.2367,16.3228,73200.0
2011-10-11 15:10:00,24.65,24.65,24.57,24.62,29100.0,16.3228,16.3228,16.2698,16.3029,29100.0
2011-10-11 15:15:00,24.62,24.65,24.58,24.59,36100.0,16.3029,16.3228,16.2764,16.283,36100.0
2011-10-11 15:20:00,24.6,24.61,24.55,24.59,35500.0,16.2897,16.2963,16.2565,16.283,35500.0
2011-10-11 15:25:00,24.6,24.66,24.53,24.53,46600.0,16.2897,16.3294,16.2433,16.2433,46600.0
2011-10-11 15:30:00,24.53,24.58,24.47,24.5,192800.0,16.2433,16.2764,16.2036,16.2234,192800.0
2011-10-11 15:35:00,24.5,24.59,24.49,24.57,87100.0,16.2234,16.283,16.2168,16.2698,87100.0
2011-10-11 15:40:00,24.57,24.62,24.53,24.54,61300.0,16.2698,16.3029,16.2433,16.2499,61300.0
2011-10-11 15:45:00,24.56,24.63,24.54,24.56,76400.0,16.2632,16.3095,16.2499,16.2632,76400.0
2011-10-11 15:50:00,24.56,24.59,24.44,24.45,127600.0,16.2632,16.283,16.1837,16.1903,127600.0
2011-10-11 15:55:00,24.46,24.48,24.4,24.47,164100.0,16.1969,16.2102,16.1572,16.2036,164100.0
2011-10-12 09:30:00,24.78,24.9,24.73,24.82,56500.0,16.4088,16.4883,16.3757,16.4353,56500.0
2011-10-12 09:35:00,24.8,24.83,24.6,24.63,21000.0,16.4221,16.442,16.2897,16.3095,21000.0
2011-10-12 09:40:00,24.61,24.77,24.53,24.72,17100.0,16.2963,16.4022,16.2433,16.3691,17100.0
2011-10-12 09:45:00,24.73,24.76,24.47,24.6,66700.0,16.3757,16.3956,16.2036,16.2897,66700.0
2011-10-12 09:50:00,24.6,24.68,24.59,24.67,14100.0,16.2897,16.3426,16.283,16.336,14100.0
2011-10-12 09:55:00,24.67,24.84,24.66,24.84,29500.0,16.336,16.4486,16.3294,16.4486,29500.0
2011-10-12 10:00:00,24.85,24.85,24.78,24.79,17200.0,16.4552,16.4552,16.4088,16.4155,17200.0
2011-10-12 10:05:00,24.8,24.84,24.75,24.82,15100.0,16.4221,16.4486,16.389,16.4353,15100.0
2011-10-12 10:10:00,24.81,24.82,24.77,24.8,70600.0,16.4287,16.4353,16.4022,16.4221,70600.0
2011-10-12 10:15:00,24.81,24.82,24.78,24.79,65400.0,16.4287,16.4353,16.4088,16.4155,65400.0
2011-10-12 10:20:00,24.8,24.8,24.77,24.78,14700.0,16.4221,16.4221,16.4022,16.4088,14700.0
2011-10-12 10:25:00,24.78,24.85,24.76,24.84,22700.0,16.4088,16.4552,16.3956,16.4486,22700.0
2011-10-12 10:30:00,24.84,24.94,24.84,24.91,24900.0,16.4486,16.5148,16.4486,16.4949,24900.0
2011-10-12 10:35:00,24.92,25.05,24.92,25.05,19000.0,16.5015,16.5876,16.5015,16.5876,19000.0
2011-10-12 10:40:00,25.05,25.05,24.99,24.99,17000.0,16.5876,16.5876,16.5479,16.5479,17000.0
2011-10-12 10:45:00,24.99,25.01,24.82,24.84,28000.0,16.5479,16.5611,16.4353,16.4486,28000.0
2011-10-12 10:50:00,24.84,24.87,24.76,24.87,17600.0,16.4486,16.4684,16.3956,16.4684,17600.0
2011-10-12 10:55:00,24.87,24.92,24.86,24.88,14900.0,16.4684,16.5015,16.4618,16.4751,14900.0
2011-10-12 11:00:00,24.88,25.0,24.88,24.98,16500.0,16.4751,16.5545,16.4751,16.5413,16500.0
2011-10-12 11:05:00,24.99,24.99,24.95,24.98,13100.0,16.5479,16.5479,16.5214,16.5413,13100.0
2011-10-12 11:10:00,24.98,24.99,24.93,24.96,23000.0,16.5413,16.5479,16.5082,16.528,23000.0
2011-10-12 11:15:00,24.97,25.0,24.97,24.97,19800.0,16.5347,16.5545,16.5347,16.5347,19800.0
2011-10-12 11:20:00,24.97,24.98,24.86,24.86,18400.0,16.5347,16.5413,16.4618,16.4618,18400.0
2011-10-12 11:25:00,24.85,24.94,24.85,24.87,30500.0,16.4552,16.5148,16.4552,16.4684,30500.0
2011-10-12 11:30:00,24.87,24.9,24.86,24.87,28400.0,16.4684,16.4883,16.4618,16.4684,28400.0
2011-10-12 11:35:00,24.87,24.9,24.83,24.85,17600.0,16.4684,16.4883,16.442,16.4552,17600.0
2011-10-12 11:40:00,24.84,24.89,24.83,24.88,27600.0,16.4486,16.4817,16.442,16.4751,27600.0
2011-10-12 11:45:00,24.89,24.89,24.85,24.89,25800.0,16.4817,16.4817,16.4552,16.4817,25800.0
2011-10-12 11:50:00,24.88,24.88,24.82,24.85,17000.0,16.4751,16.4751,16.4353,16.4552,17000.0
2011-10-12 11:55:00,24.83,24.83,24.8,24.82,16900.0,16.442,16.442,16.4221,16.4353,16900.0
2011-10-12 12:00:00,24.82,24.88,24.8,24.88,10900.0,16.4353,16.4751,16.4221,16.4751,10900.0
2011-10-12 12:05:00,24.88,24.88,24.84,24.85,8200.0,16.4751,16.4751,16.4486,16.4552,8200.0
2011-10-12 12:10:00,24.84,24.84,24.78,24.8,24000.0,16.4486,16.4486,16.4088,16.4221,24000.0
2011-10-12 12:15:00,24.82,24.84,24.81,24.81,8400.0,16.4353,16.4486,16.4287,16.4287,8400.0
2011-10-12 12:20:00,24.82,24.87,24.81,24.87,27900.0,16.4353,16.4684,16.4287,16.4684,27900.0
2011-10-12 12:25:00,24.87,24.91,24.84,24.9,18200.0,16.4684,16.4949,16.4486,16.4883,18200.0
2011-10-12 12:30:00,24.91,24.95,24.9,24.93,14300.0,16.4949,16.5214,16.4883,16.5082,14300.0
2011-10-12 12:35:00,24.94,24.99,24.93,24.98,13900.0,16.5148,16.5479,16.5082,16.5413,13900.0
2011-10-12 12:40:00,24.98,24.99,24.95,24.95,10200.0,16.5413,16.5479,16.5214,16.5214,10200.0
2011-10-12 12:45:00,24.95,24.96,24.91,24.93,21500.0,16.5214,16.528,16.4949,16.5082,21500.0
2011-10-12 12:50:00,24.93,25.03,24.92,25.01,31600.0,16.5082,16.5744,16.5015,16.5611,31600.0
2011-10-12 12:55:00,25.0,25.04,24.98,25.04,17600.0,16.5545,16.581,16.5413,16.581,17600.0
2011-10-12 13:00:00,25.03,25.09,25.03,25.08,21600.0,16.5744,16.6141,16.5744,16.6075,21600.0
2011-10-12 13:05:00,25.08,25.11,25.02,25.03,15400.0,16.6075,16.6274,16.5678,16.5744,15400.0
2011-10-12 13:10:00,25.02,25.04,25.0,25.0,11600.0,16.5678,16.581,16.5545,16.5545,11600.0
2011-10-12 13:15:00,25.0,25.03,24.99,25.03,34900.0,16.5545,16.5744,16.5479,16.5744,34900.0
2011-10-12 13:20:00,25.03,25.08,25.03,25.07,15700.0,16.5744,16.6075,16.5744,16.6009,15700.0
2011-10-12 13:25:00,25.06,25.08,25.06,25.07,11300.0,16.5943,16.6075,16.5943,16.6009,11300.0
2011-10-12 13:30:00,25.07,25.12,25.07,25.11,20400.0,16.6009,16.634,16.6009,16.6274,20400.0
2011-10-12 13:35:00,25.11,25.15,25.11,25.12,14500.0,16.6274,16.6539,16.6274,16.634,14500.0
2011-10-12 13:40:00,25.12,25.15,25.12,25.14,14300.0,16.634,16.6539,16.634,16.6472,14300.0
2011-10-12 13:45:00,25.14,25.15,25.11,25.11,14500.0,16.6472,16.6539,16.6274,16.6274,14500.0
2011-10-12 13:50:00,25.11,25.13,25.1,25.12,13800.0,16.6274,16.6406,16.6207,16.634,13800.0
2011-10-12 13:55:00,25.12,25.16,25.12,25.16,10000.0,16.634,16.6605,16.634,16.6605,10000.0
2011-10-12 14:00:00,25.15,25.2,25.15,25.19,30200.0,16.6539,16.687,16.6539,16.6803,30200.0
2011-10-12 14:05:00,25.2,25.3,25.19,25.29,34400.0,16.687,16.7532,16.6803,16.7466,34400.0
2011-10-12 14:10:00,25.29,25.34,25.28,25.31,42000.0,16.7466,16.7797,16.7399,16.7598,42000.0
2011-10-12 14:15:00,25.32,25.33,25.24,25.26,21900.0,16.7664,16.773,16.7134,16.7267,21900.0
2011-10-12 14:20:00,25.26,25.3,25.22,25.27,19000.0,16.7267,16.7532,16.7002,16.7333,19000.0
2011-10-12 14:25:00,25.28,25.32,25.25,25.31,23200.0,16.7399,16.7664,16.7201,16.7598,23200.0
2011-10-12 14:30:00,25.32,25.4,25.32,25.37,68300.0,16.7664,16.8194,16.7664,16.7995,68300.0
2011-10-12 14:35:00,25.37,25.38,25.25,25.28,31800.0,16.7995,16.8062,16.7201,16.7399,31800.0
2011-10-12 14:40:00,25.28,25.32,25.24,25.25,30700.0,16.7399,16.7664,16.7134,16.7201,30700.0
2011-10-12 14:45:00,25.25,25.32,25.24,25.32,17000.0,16.7201,16.7664,16.7134,16.7664,17000.0
2011-10-12 14:50:00,25.33,25.34,25.09,25.11,97500.0,16.773,16.7797,16.6141,16.6274,97500.0
2011-10-12 14:55:00,25.11,25.15,24.93,24.97,63800.0,16.6274,16.6539,16.5082,16.5347,63800.0
2011-10-12 15:00:00,24.96,25.0,24.93,24.93,29500.0,16.528,16.5545,16.5082,16.5082,29500.0
2011-10-12 15:05:00,24.93,24.96,24.89,24.95,47900.0,16.5082,16.528,16.4817,16.5214,47900.0
2011-10-12 15:10:00,24.96,25.04,24.93,24.95,38800.0,16.528,16.581,16.5082,16.5214,38800.0
2011-10-12 15:15:00,24.94,24.94,24.82,24.92,48600.0,16.5148,16.5148,16.4353,16.5015,48600.0
2011-10-12 15:20:00,24.93,24.99,24.88,24.91,67200.0,16.5082,16.5479,16.4751,16.4949,67200.0
2011-10-12 15:25:00,24.91,24.98,24.87,24.95,35200.0,16.4949,16.5413,16.4684,16.5214,35200.0
2011-10-12 15:30:00,24.95,25.01,24.92,24.96,71600.0,16.5214,16.5611,16.5015,16.528,71600.0
2011-10-12 15:35:00,24.96,25.1,24.89,25.05,105400.0,16.528,16.6207,16.4817,16.5876,105400.0
2011-10-12 15:40:00,25.05,25.19,25.05,25.18,109700.0,16.5876,16.6803,16.5876,16.6737,109700.0
2011-10-12 15:45:00,25.18,25.19,24.86,24.91,150600.0,16.6737,16.6803,16.4618,16.4949,150600.0
2011-10-12 15:50:00,24.91,24.99,24.81,24.83,174300.0,16.4949,16.5479,16.4287,16.442,174300.0
2011-10-12 15:55:00,24.84,24.93,24.84,24.87,275500.0,16.4486,16.5082,16.4486,16.4684,275500.0
2011-10-13 09:30:00,24.65,24.73,24.6,24.72,27900.0,16.3228,16.3757,16.2897,16.3691,27900.0
2011-10-13 09:35:00,24.72,24.72,24.37,24.43,17500.0,16.3691,16.3691,16.1374,16.1771,17500.0
2011-10-13 09:40:00,24.41,24.47,24.34,24.35,10300.0,16.1638,16.2036,16.1175,16.1241,10300.0
2011-10-13 09:45:00,24.33,24.47,24.33,24.46,35300.0,16.1109,16.2036,16.1109,16.1969,35300.0
2011-10-13 09:50:00,24.46,24.52,24.46,24.5,20000.0,16.1969,16.2367,16.1969,16.2234,20000.0
2011-10-13 09:55:00,24.49,24.56,24.48,24.49,30100.0,16.2168,16.2632,16.2102,16.2168,30100.0
2011-10-13 10:00:00,24.5,24.62,24.48,24.49,35200.0,16.2234,16.3029,16.2102,16.2168,35200.0
2011-10-13 10:05:00,24.49,24.49,24.41,24.43,28600.0,16.2168,16.2168,16.1638,16.1771,28600.0
2011-10-13 10:10:00,24.44,24.49,24.42,24.45,30000.0,16.1837,16.2168,16.1705,16.1903,30000.0
2011-10-13 10:15:00,24.44,24.45,24.34,24.42,23600.0,16.1837,16.1903,16.1175,16.1705,23600.0
2011-10-13 10:20:00,24.42,24.45,24.31,24.43,17700.0,16.1705,16.1903,16.0976,16.1771,17700.0
2011-10-13 10:25:00,24.43,24.44,24.34,24.34,14600.0,16.1771,16.1837,16.1175,16.1175,14600.0
2011-10-13 10:30:00,24.32,24.46,24.32,24.45,12700.0,16.1042,16.1969,16.1042,16.1903,12700.0
2011-10-13 10:35:00,24.45,24.45,24.36,24.37,8000.0,16.1903,16.1903,16.1307,16.1374,8000.0
2011-10-13 10:40:00,24.36,24.42,24.28,24.34,15000.0,16.1307,16.1705,16.0778,16.1175,15000.0
2011-10-13 10:45:00,24.33,24.34,24.24,24.24,11800.0,16.1109,16.1175,16.0513,16.0513,11800.0
2011-10-13 10:50:00,24.25,24.29,24.25,24.25,5800.0,16.0579,16.0844,16.0579,16.0579,5800.0
2011-10-13 10:55:00,24.26,24.28,24.05,24.05,22500.0,16.0645,16.0778,15.9255,15.9255,22500.0
2011-10-13 11:00:00,24.04,24.21,24.04,24.21,26100.0,15.9188,16.0314,15.9188,16.0314,26100.0
2011-10-13 11:05:00,24.21,24.21,24.1,24.1,18500.0,16.0314,16.0314,15.9586,15.9586,18500.0
2011-10-13 11:10:00,24.11,24.26,24.11,24.26,16800.0,15.9652,16.0645,15.9652,16.0645,16800.0
2011-10-13 11:15:00,24.25,24.26,24.02,24.05,16700.0,16.0579,16.0645,15.9056,15.9255,16700.0
2011-10-13 11:20:00,24.04,24.17,24.04,24.17,14200.0,15.9188,16.0049,15.9188,16.0049,14200.0
2011-10-13 11:25:00,24.17,24.21,24.14,24.16,9200.0,16.0049,16.0314,15.985,15.9983,9200.0
2011-10-13 11:30:00,24.17,24.25,24.15,24.22,9900.0,16.0049,16.0579,15.9917,16.038,9900.0
2011-10-13 11:35:00,24.22,24.24,24.14,24.14,6100.0,16.038,16.0513,15.985,15.985,6100.0
2011-10-13 11:40:00,24.14,24.19,24.1,24.13,13200.0,15.985,16.0182,15.9586,15.9784,13200.0
2011-10-13 11:45:00,24.14,24.23,24.13,24.23,11400.0,15.985,16.0446,15.9784,16.0446,11400.0
2011-10-13 11:50:00,24.22,24.24,24.18,24.19,18100.0,16.038,16.0513,16.0115,16.0182,18100.0
2011-10-13 11:55:00,24.21,24.3,24.21,24.3,5800.0,16.0314,16.091,16.0314,16.091,5800.0
2011-10-13 12:00:00,24.29,24.36,24.27,24.36,14200.0,16.0844,16.1307,16.0711,16.1307,14200.0
2011-10-13 12:05:00,24.36,24.39,24.34,24.36,9900.0,16.1307,16.1506,16.1175,16.1307,9900.0
2011-10-13 12:10:00,24.37,24.38,24.27,24.3,9000.0,16.1374,16.144,16.0711,16.091,9000.0
2011-10-13 12:15:00,24.3,24.33,24.29,24.33,10400.0,16.091,16.1109,16.0844,16.1109,10400.0
2011-10-13 12:20:00,24.33,24.36,24.33,24.35,5800.0,16.1109,16.1307,16.1109,16.1241,5800.0
2011-10-13 12:25:00,24.35,24.35,24.31,24.31,17400.0,16.1241,16.1241,16.0976,16.0976,17400.0
2011-10-13 12:30:00,24.32,24.33,24.26,24.28,32800.0,16.1042,16.1109,16.0645,16.0778,32800.0
2011-10-13 12:35:00,24.28,24.32,24.27,24.32,19600.0,16.0778,16.1042,16.0711,16.1042,19600.0
2011-10-13 12:40:00,24.32,24.34,24.29,24.31,21700.0,16.1042,16.1175,16.0844,16.0976,21700.0
2011-10-13 12:45:00,24.32,24.33,24.29,24.3,10400.0,16.1042,16.1109,16.0844,16.091,10400.0
2011-10-13 12:50:00,24.3,24.33,24.29,24.31,17500.0,16.091,16.1109,16.0844,16.0976,17500.0
2011-10-13 12:55:00,24.32,24.37,24.31,24.33,12400.0,16.1042,16.1374,16.0976,16.1109,12400.0
2011-10-13 13:00:00,24.33,24.35,24.28,24.29,21100.0,16.1109,16.1241,16.0778,16.0844,21100.0
2011-10-13 13:05:00,24.28,24.37,24.24,24.36,22000.0,16.0778,16.1374,16.0513,16.1307,22000.0
2011-10-13 13:10:00,24.36,24.43,24.36,24.42,12700.0,16.1307,16.1771,16.1307,16.1705,12700.0
2011-10-13 13:15:00,24.42,24.43,24.36,24.38,15100.0,16.1705,16.1771,16.1307,16.144,15100.0
2011-10-13 13:20:00,24.37,24.38,24.35,24.36,13100.0,16.1374,16.144,16.1241,16.1307,13100.0
2011-10-13 13:25:00,24.37,24.45,24.36,24.43,43400.0,16.1374,16.1903,16.1307,16.1771,43400.0
2011-10-13 13:30:00,24.43,24.45,24.4,24.44,14900.0,16.1771,16.1903,16.1572,16.1837,14900.0
2011-10-13 13:35:00,24.44,24.48,24.43,24.45,31700.0,16.1837,16.2102,16.1771,16.1903,31700.0
2011-10-13 13:40:00,24.45,24.46,24.38,24.46,26200.0,16.1903,16.1969,16.144,16.1969,26200.0
2011-10-13 13:45:00,24.46,24.52,24.44,24.52,20300.0,16.1969,16.2367,16.1837,16.2367,20300.0
2011-10-13 13:50:00,24.52,24.52,24.48,24.5,18200.0,16.2367,16.2367,16.2102,16.2234,18200.0
2011-10-13 13:55:00,24.5,24.53,24.48,24.5,16900.0,16.2234,16.2433,16.2102,16.2234,16900.0
2011-10-13 14:00:00,24.5,24.51,24.46,24.5,53900.0,16.2234,16.2301,16.1969,16.2234,53900.0
2011-10-13 14:05:00,24.5,24.53,24.49,24.52,10400.0,16.2234,16.2433,16.2168,16.2367,10400.0
2011-10-13 14:10:00,24.51,24.52,24.46,24.51,9700.0,16.2301,16.2367,16.1969,16.2301,9700.0
2011-10-13 14:15:00,24.51,24.54,24.49,24.53,18000.0,16.2301,16.2499,16.2168,16.2433,18000.0
2011-10-13 14:20:00,24.53,24.61,24.51,24.52,24500.0,16.2433,16.2963,16.2301,16.2367,24500.0
2011-10-13 14:25:00,24.52,24.52,24.45,24.49,19000.0,16.2367,16.2367,16.1903,16.2168,19000.0
2011-10-13 14:30:00,24.48,24.52,24.45,24.5,12900.0,16.2102,16.2367,16.1903,16.2234,12900.0
2011-10-13 14:35:00,24.51,24.56,24.49,24.5,43800.0,16.2301,16.2632,16.2168,16.2234,43800.0
2011-10-13 14:40:00,24.5,24.56,24.48,24.55,20100.0,16.2234,16.2632,16.2102,16.2565,20100.0
2011-10-13 14:45:00,24.56,24.72,24.54,24.71,25200.0,16.2632,16.3691,16.2499,16.3625,25200.0
2011-10-13 14:50:00,24.7,24.76,24.67,24.75,71100.0,16.3559,16.3956,16.336,16.389,71100.0
2011-10-13 14:55:00,24.75,24.77,24.71,24.75,31400.0,16.389,16.4022,16.3625,16.389,31400.0
2011-10-13 15:00:00,24.76,24.86,24.75,24.86,42900.0,16.3956,16.4618,16.389,16.4618,42900.0
2011-10-13 15:05:00,24.86,25.04,24.86,24.99,84800.0,16.4618,16.581,16.4618,16.5479,84800.0
2011-10-13 15:10:00,24.99,25.02,24.93,24.93,47200.0,16.5479,16.5678,16.5082,16.5082,47200.0
2011-10-13 15:15:00,24.94,24.96,24.88,24.95,14100.0,16.5148,16.528,16.4751,16.5214,14100.0
2011-10-13 15:20:00,24.95,24.99,24.7,24.7,46600.0,16.5214,16.5479,16.3559,16.3559,46600.0
2011-10-13 15:25:00,24.7,24.77,24.67,24.71,42100.0,16.3559,16.4022,16.336,16.3625,42100.0
2011-10-13 15:30:00,24.71,24.77,24.64,24.68,53900.0,16.3625,16.4022,16.3161,16.3426,53900.0
2011-10-13 15:35:00,24.68,24.71,24.58,24.59,58900.0,16.3426,16.3625,16.2764,16.283,58900.0
2011-10-13 15:40:00,24.59,24.66,24.58,24.65,50700.0,16.283,16.3294,16.2764,16.3228,50700.0
2011-10-13 15:45:00,24.64,24.75,24.59,24.64,82100.0,16.3161,16.389,16.283,16.3161,82100.0
2011-10-13 15:50:00,24.65,24.72,24.64,24.7,95200.0,16.3228,16.3691,16.3161,16.3559,95200.0
2011-10-13 15:55:00,24.71,24.79,24.68,24.7,169100.0,16.3625,16.4155,16.3426,16.3559,169100.0
2011-10-14 09:30:00,25.16,25.26,24.97,25.26,30100.0,16.6605,16.7267,16.5347,16.7267,30100.0
2011-10-14 09:35:00,25.26,25.42,25.22,25.31,31500.0,16.7267,16.8326,16.7002,16.7598,31500.0
2011-10-14 09:40:00,25.33,25.46,25.3,25.31,24900.0,16.773,16.8591,16.7532,16.7598,24900.0
2011-10-14 09:45:00,25.32,25.4,25.32,25.33,21100.0,16.7664,16.8194,16.7664,16.773,21100.0
2011-10-14 09:50:00,25.33,25.35,25.24,25.24,12300.0,16.773,16.7863,16.7134,16.7134,12300.0
2011-10-14 09:55:00,25.28,25.43,25.24,25.29,36700.0,16.7399,16.8393,16.7134,16.7466,36700.0
2011-10-14 10:00:00,25.28,25.33,25.25,25.29,12300.0,16.7399,16.773,16.7201,16.7466,12300.0
2011-10-14 10:05:00,25.3,25.33,25.24,25.24,16500.0,16.7532,16.773,16.7134,16.7134,16500.0
2011-10-14 10:10:00,25.23,25.26,25.09,25.16,19400.0,16.7068,16.7267,16.6141,16.6605,19400.0
2011-10-14 10:15:00,25.14,25.16,25.06,25.06,14400.0,16.6472,16.6605,16.5943,16.5943,14400.0
2011-10-14 10:20:00,25.07,25.19,25.01,25.19,18100.0,16.6009,16.6803,16.5611,16.6803,18100.0
2011-10-14 10:25:00,25.19,25.2,25.11,25.12,12900.0,16.6803,16.687,16.6274,16.634,12900.0
2011-10-14 10:30:00,25.1,25.15,25.0,25.14,25400.0,16.6207,16.6539,16.5545,16.6472,25400.0
2011-10-14 10:35:00,25.15,25.24,25.15,25.16,15100.0,16.6539,16.7134,16.6539,16.6605,15100.0
2011-10-14 10:40:00,25.14,25.17,25.1,25.17,12500.0,16.6472,16.6671,16.6207,16.6671,12500.0
2011-10-14 10:45:00,25.18,25.23,25.13,25.14,9500.0,16.6737,16.7068,16.6406,16.6472,9500.0
2011-10-14 10:50:00,25.12,25.15,25.09,25.11,12700.0,16.634,16.6539,16.6141,16.6274,12700.0
2011-10-14 10:55:00,25.1,25.22,25.1,25.21,13200.0,16.6207,16.7002,16.6207,16.6936,13200.0
2011-10-14 11:00:00,25.22,25.25,25.2,25.25,9900.0,16.7002,16.7201,16.687,16.7201,9900.0
2011-10-14 11:05:00,25.26,25.3,25.25,25.28,26500.0,16.7267,16.7532,16.7201,16.7399,26500.0
2011-10-14 11:10:00,25.28,25.36,25.26,25.28,15700.0,16.7399,16.7929,16.7267,16.7399,15700.0
2011-10-14 11:15:00,25.26,25.27,25.24,25.25,18700.0,16.7267,16.7333,16.7134,16.7201,18700.0
2011-10-14 11:20:00,25.26,25.28,25.21,25.25,25000.0,16.7267,16.7399,16.6936,16.7201,25000.0
2011-10-14 11:25:00,25.24,25.3,25.23,25.29,14600.0,16.7134,16.7532,16.7068,16.7466,14600.0
2011-10-14 11:30:00,25.28,25.36,25.27,25.36,15300.0,16.7399,16.7929,16.7333,16.7929,15300.0
2011-10-14 11:35:00,25.34,25.34,25.23,25.24,11000.0,16.7797,16.7797,16.7068,16.7134,11000.0
2011-10-14 11:40:00,25.24,25.3,25.24,25.27,9700.0,16.7134,16.7532,16.7134,16.7333,9700.0
2011-10-14 11:45:00,25.26,25.28,25.21,25.21,13400.0,16.7267,16.7399,16.6936,16.6936,13400.0
2011-10-14 11:50:00,25.22,25.23,25.17,25.19,11100.0,16.7002,16.7068,16.6671,16.6803,11100.0
2011-10-14 11:55:00,25.19,25.2,25.11,25.11,9800.0,16.6803,16.687,16.6274,16.6274,9800.0
2011-10-14 12:00:00,25.09,25.12,25.07,25.12,12100.0,16.6141,16.634,16.6009,16.634,12100.0
2011-10-14 12:05:00,25.12,25.16,25.08,25.15,12800.0,16.634,16.6605,16.6075,16.6539,12800.0
2011-10-14 12:10:00,25.16,25.19,25.13,25.13,19800.0,16.6605,16.6803,16.6406,16.6406,19800.0
2011-10-14 12:15:00,25.14,25.16,25.13,25.14,8500.0,16.6472,16.6605,16.6406,16.6472,8500.0
2011-10-14 12:20:00,25.14,25.19,25.14,25.19,9600.0,16.6472,16.6803,16.6472,16.6803,9600.0
2011-10-14 12:25:00,25.19,25.19,25.13,25.18,16500.0,16.6803,16.6803,16.6406,16.6737,16500.0
2011-10-14 12:30:00,25.18,25.23,25.17,25.23,12300.0,16.6737,16.7068,16.6671,16.7068,12300.0
2011-10-14 12:35:00,25.23,25.27,25.23,25.24,9600.0,16.7068,16.7333,16.7068,16.7134,9600.0
2011-10-14 12:40:00,25.25,25.26,25.21,25.21,14000.0,16.7201,16.7267,16.6936,16.6936,14000.0
2011-10-14 12:45:00,25.21,25.23,25.18,25.19,12200.0,16.6936,16.7068,16.6737,16.6803,12200.0
2011-10-14 12:50:00,25.19,25.21,25.17,25.19,6600.0,16.6803,16.6936,16.6671,16.6803,6600.0
2011-10-14 12:55:00,25.19,25.19,25.14,25.14,7200.0,16.6803,16.6803,16.6472,16.6472,7200.0
2011-10-14 13:00:00,25.14,25.19,25.14,25.19,8000.0,16.6472,16.6803,16.6472,16.6803,8000.0
2011-10-14 13:05:00,25.18,25.19,25.16,25.16,10200.0,16.6737,16.6803,16.6605,16.6605,10200.0
2011-10-14 13:10:00,25.17,25.21,25.14,25.21,7100.0,16.6671,16.6936,16.6472,16.6936,7100.0
2011-10-14 13:15:00,25.21,25.32,25.21,25.31,60300.0,16.6936,16.7664,16.6936,16.7598,60300.0
2011-10-14 13:20:00,25.3,25.32,25.25,25.25,20700.0,16.7532,16.7664,16.7201,16.7201,20700.0
2011-10-14 13:25:00,25.25,25.25,25.22,25.24,11400.0,16.7201,16.7201,16.7002,16.7134,11400.0
2011-10-14 13:30:00,25.23,25.29,25.22,25.27,14500.0,16.7068,16.7466,16.7002,16.7333,14500.0
2011-10-14 13:35:00,25.28,25.28,25.25,25.26,9100.0,16.7399,16.7399,16.7201,16.7267,9100.0
2011-10-14 13:40:00,25.25,25.33,25.25,25.33,18800.0,16.7201,16.773,16.7201,16.773,18800.0
2011-10-14 13:45:00,25.32,25.35,25.31,25.35,18400.0,16.7664,16.7863,16.7598,16.7863,18400.0
2011-10-14 13:50:00,25.35,25.39,25.33,25.38,14600.0,16.7863,16.8128,16.773,16.8062,14600.0
2011-10-14 13:55:00,25.39,25.47,25.39,25.45,24500.0,16.8128,16.8657,16.8128,16.8525,24500.0
2011-10-14 14:00:00,25.44,25.44,25.39,25.41,16900.0,16.8459,16.8459,16.8128,16.826,16900.0
2011-10-14 14:05:00,25.41,25.45,25.39,25.42,19500.0,16.826,16.8525,16.8128,16.8326,19500.0
2011-10-14 14:10:00,25.42,25.42,25.4,25.41,24700.0,16.8326,16.8326,16.8194,16.826,24700.0
2011-10-14 14:15:00,25.41,25.43,25.38,25.4,15400.0,16.826,16.8393,16.8062,16.8194,15400.0
2011-10-14 14:20:00,25.4,25.41,25.39,25.39,11500.0,16.8194,16.826,16.8128,16.8128,11500.0
2011-10-14 14:25:00,25.39,25.41,25.37,25.4,18500.0,16.8128,16.826,16.7995,16.8194,18500.0
2011-10-14 14:30:00,25.4,25.42,25.37,25.38,29800.0,16.8194,16.8326,16.7995,16.8062,29800.0
2011-10-14 14:35:00,25.37,25.4,25.37,25.38,12800.0,16.7995,16.8194,16.7995,16.8062,12800.0
2011-10-14 14:40:00,25.39,25.39,25.36,25.36,9400.0,16.8128,16.8128,16.7929,16.7929,9400.0
2011-10-14 14:45:00,25.36,25.38,25.35,25.35,23800.0,16.7929,16.8062,16.7863,16.7863,23800.0
2011-10-14 14:50:00,25.35,25.41,25.35,25.39,48000.0,16.7863,16.826,16.7863,16.8128,48000.0
2011-10-14 14:55:00,25.39,25.55,25.38,25.55,56900.0,16.8128,16.9187,16.8062,16.9187,56900.0
2011-10-14 15:00:00,25.56,25.58,25.52,25.54,97100.0,16.9253,16.9386,16.8989,16.9121,97100.0
2011-10-14 15:05:00,25.54,25.58,25.53,25.55,29200.0,16.9121,16.9386,16.9055,16.9187,29200.0
2011-10-14 15:10:00,25.54,25.55,25.48,25.52,47900.0,16.9121,16.9187,16.8724,16.8989,47900.0
2011-10-14 15:15:00,25.51,25.56,25.5,25.54,45500.0,16.8922,16.9253,16.8856,16.9121,45500.0
2011-10-14 15:20:00,25.54,25.68,25.54,25.64,51500.0,16.9121,17.0048,16.9121,16.9783,51500.0
2011-10-14 15:25:00,25.65,25.68,25.64,25.64,36700.0,16.9849,17.0048,16.9783,16.9783,36700.0
2011-10-14 15:30:00,25.64,25.78,25.62,25.78,69800.0,16.9783,17.071,16.9651,17.071,69800.0
2011-10-14 15:35:00,25.78,25.78,25.62,25.62,77900.0,17.071,17.071,16.9651,16.9651,77900.0
2011-10-14 15:40:00,25.62,25.68,25.59,25.64,96700.0,16.9651,17.0048,16.9452,16.9783,96700.0
2011-10-14 15:45:00,25.64,25.72,25.59,25.62,107700.0,16.9783,17.0313,16.9452,16.9651,107700.0
2011-10-14 15:50:00,25.63,25.69,25.56,25.68,246000.0,16.9717,17.0114,16.9253,17.0048,246000.0
2011-10-14 15:55:00,25.67,25.8,25.67,25.76,421200.0,16.9982,17.0843,16.9982,17.0578,421200.0
2011-10-17 09:30:00,25.41,25.67,25.41,25.59,35700.0,16.826,16.9982,16.826,16.9452,35700.0
2011-10-17 09:35:00,25.59,25.64,25.52,25.61,33000.0,16.9452,16.9783,16.8989,16.9585,33000.0
2011-10-17 09:40:00,25.58,25.76,25.55,25.76,33600.0,16.9386,17.0578,16.9187,17.0578,33600.0
2011-10-17 09:45:00,25.75,25.77,25.5,25.57,21200.0,17.0512,17.0644,16.8856,16.932,21200.0
2011-10-17 09:50:00,25.56,25.58,25.53,25.55,61200.0,16.9253,16.9386,16.9055,16.9187,61200.0
2011-10-17 09:55:00,25.53,25.57,25.46,25.56,27100.0,16.9055,16.932,16.8591,16.9253,27100.0
2011-10-17 10:00:00,25.55,25.64,25.49,25.59,73300.0,16.9187,16.9783,16.879,16.9452,73300.0
2011-10-17 10:05:00,25.59,25.68,25.57,25.67,41900.0,16.9452,17.0048,16.932,16.9982,41900.0
2011-10-17 10:10:00,25.68,25.74,25.62,25.62,19100.0,17.0048,17.0445,16.9651,16.9651,19100.0
2011-10-17 10:15:00,25.61,25.61,25.51,25.59,41900.0,16.9585,16.9585,16.8922,16.9452,41900.0
2011-10-17 10:20:00,25.59,25.67,25.58,25.58,27800.0,16.9452,16.9982,16.9386,16.9386,27800.0
2011-10-17 10:25:00,25.59,25.61,25.5,25.51,39000.0,16.9452,16.9585,16.8856,16.8922,39000.0
2011-10-17 10:30:00,25.5,25.52,25.43,25.44,50400.0,16.8856,16.8989,16.8393,16.8459,50400.0
2011-10-17 10:35:00,25.42,25.47,25.38,25.45,52500.0,16.8326,16.8657,16.8062,16.8525,52500.0
2011-10-17 10:40:00,25.45,25.53,25.43,25.46,116300.0,16.8525,16.9055,16.8393,16.8591,116300.0
2011-10-17 10:45:00,25.43,25.52,25.36,25.48,103400.0,16.8393,16.8989,16.7929,16.8724,103400.0
2011-10-17 10:50:00,25.48,25.51,25.43,25.51,22500.0,16.8724,16.8922,16.8393,16.8922,22500.0
2011-10-17 10:55:00,25.52,25.58,25.52,25.52,29500.0,16.8989,16.9386,16.8989,16.8989,29500.0
2011-10-17 11:00:00,25.52,25.55,25.51,25.52,15000.0,16.8989,16.9187,16.8922,16.8989,15000.0
2011-10-17 11:05:00,25.52,25.55,25.5,25.54,23800.0,16.8989,16.9187,16.8856,16.9121,23800.0
2011-10-17 11:10:00,25.54,25.55,25.5,25.54,18600.0,16.9121,16.9187,16.8856,16.9121,18600.0
2011-10-17 11:15:00,25.54,25.55,25.5,25.54,21800.0,16.9121,16.9187,16.8856,16.9121,21800.0
2011-10-17 11:20:00,25.55,25.65,25.55,25.65,27900.0,16.9187,16.9849,16.9187,16.9849,27900.0
2011-10-17 11:25:00,25.63,25.64,25.59,25.64,26500.0,16.9717,16.9783,16.9452,16.9783,26500.0
2011-10-17 11:30:00,25.64,25.64,25.55,25.58,12300.0,16.9783,16.9783,16.9187,16.9386,12300.0
2011-10-17 11:35:00,25.56,25.57,25.51,25.55,10900.0,16.9253,16.932,16.8922,16.9187,10900.0
2011-10-17 11:40:00,25.55,25.57,25.49,25.49,33900.0,16.9187,16.932,16.879,16.879,33900.0
2011-10-17 11:45:00,25.49,25.53,25.47,25.49,44800.0,16.879,16.9055,16.8657,16.879,44800.0
2011-10-17 11:50:00,25.49,25.54,25.48,25.53,29700.0,16.879,16.9121,16.8724,16.9055,29700.0
2011-10-17 11:55:00,25.53,25.59,25.49,25.55,39200.0,16.9055,16.9452,16.879,16.9187,39200.0
2011-10-17 12:00:00,25.55,25.55,25.47,25.47,18600.0,16.9187,16.9187,16.8657,16.8657,18600.0
2011-10-17 12:05:00,25.47,25.53,25.46,25.47,158400.0,16.8657,16.9055,16.8591,16.8657,158400.0
2011-10-17 12:10:00,25.46,25.47,25.39,25.42,16200.0,16.8591,16.8657,16.8128,16.8326,16200.0
2011-10-17 12:15:00,25.43,25.48,25.41,25.48,11000.0,16.8393,16.8724,16.826,16.8724,11000.0
2011-10-17 12:20:00,25.48,25.49,25.46,25.48,9100.0,16.8724,16.879,16.8591,16.8724,9100.0
2011-10-17 12:25:00,25.48,25.49,25.46,25.46,8600.0,16.8724,16.879,16.8591,16.8591,8600.0
2011-10-17 12:30:00,25.46,25.5,25.41,25.49,24500.0,16.8591,16.8856,16.826,16.879,24500.0
2011-10-17 12:35:00,25.48,25.52,25.45,25.5,36000.0,16.8724,16.8989,16.8525,16.8856,36000.0
2011-10-17 12:40:00,25.49,25.54,25.46,25.54,17700.0,16.879,16.9121,16.8591,16.9121,17700.0
2011-10-17 12:45:00,25.53,25.54,25.47,25.51,34800.0,16.9055,16.9121,16.8657,16.8922,34800.0
2011-10-17 12:50:00,25.51,25.54,25.45,25.45,22900.0,16.8922,16.9121,16.8525,16.8525,22900.0
2011-10-17 12:55:00,25.45,25.52,25.44,25.47,119500.0,16.8525,16.8989,16.8459,16.8657,119500.0
2011-10-17 13:00:00,25.46,25.52,25.42,25.51,132300.0,16.8591,16.8989,16.8326,16.8922,132300.0
2011-10-17 13:05:00,25.51,25.58,25.51,25.52,93200.0,16.8922,16.9386,16.8922,16.8989,93200.0
2011-10-17 13:10:00,25.53,25.57,25.51,25.57,36400.0,16.9055,16.932,16.8922,16.932,36400.0
2011-10-17 13:15:00,25.56,25.57,25.5,25.56,28100.0,16.9253,16.932,16.8856,16.9253,28100.0
2011-10-17 13:20:00,25.56,25.58,25.5,25.55,43400.0,16.9253,16.9386,16.8856,16.9187,43400.0
2011-10-17 13:25:00,25.55,25.55,25.44,25.47,47900.0,16.9187,16.9187,16.8459,16.8657,47900.0
2011-10-17 13:30:00,25.47,25.5,25.44,25.47,24600.0,16.8657,16.8856,16.8459,16.8657,24600.0
2011-10-17 13:35:00,25.47,25.49,25.41,25.48,54700.0,16.8657,16.879,16.826,16.8724,54700.0
2011-10-17 13:40:00,25.47,25.54,25.45,25.5,50700.0,16.8657,16.9121,16.8525,16.8856,50700.0
2011-10-17 13:45:00,25.5,25.57,25.5,25.52,16700.0,16.8856,16.932,16.8856,16.8989,16700.0
2011-10-17 13:50:00,25.52,25.57,25.49,25.49,13400.0,16.8989,16.932,16.879,16.879,13400.0
2011-10-17 13:55:00,25.5,25.55,25.48,25.53,26600.0,16.8856,16.9187,16.8724,16.9055,26600.0
2011-10-17 14:00:00,25.52,25.58,25.48,25.55,76200.0,16.8989,16.9386,16.8724,16.9187,76200.0
2011-10-17 14:05:00,25.55,25.56,25.45,25.48,35200.0,16.9187,16.9253,16.8525,16.8724,35200.0
2011-10-17 14:10:00,25.48,25.58,25.48,25.58,24200.0,16.8724,16.9386,16.8724,16.9386,24200.0
2011-10-17 14:15:00,25.57,25.59,25.48,25.51,33100.0,16.932,16.9452,16.8724,16.8922,33100.0
2011-10-17 14:20:00,25.52,25.55,25.5,25.51,48800.0,16.8989,16.9187,16.8856,16.8922,48800.0
2011-10-17 14:25:00,25.51,25.56,25.5,25.55,33200.0,16.8922,16.9253,16.8856,16.9187,33200.0
2011-10-17 14:30:00,25.55,25.55,25.44,25.48,38700.0,16.9187,16.9187,16.8459,16.8724,38700.0
2011-10-17 14:35:00,25.47,25.48,25.39,25.45,28400.0,16.8657,16.8724,16.8128,16.8525,28400.0
2011-10-17 14:40:00,25.46,25.53,25.44,25.53,86800.0,16.8591,16.9055,16.8459,16.9055,86800.0
2011-10-17 14:45:00,25.52,25.54,25.43,25.47,27300.0,16.8989,16.9121,16.8393,16.8657,27300.0
2011-10-17 14:50:00,25.46,25.46,25.39,25.45,18300.0,16.8591,16.8591,16.8128,16.8525,18300.0
2011-10-17 14:55:00,25.44,25.48,25.43,25.48,15600.0,16.8459,16.8724,16.8393,16.8724,15600.0
2011-10-17 15:00:00,25.49,25.53,25.48,25.51,18000.0,16.879,16.9055,16.8724,16.8922,18000.0
2011-10-17 15:05:00,25.51,25.52,25.41,25.42,41700.0,16.8922,16.8989,16.826,16.8326,41700.0
2011-10-17 15:10:00,25.43,25.51,25.42,25.47,56300.0,16.8393,16.8922,16.8326,16.8657,56300.0
2011-10-17 15:15:00,25.46,25.5,25.41,25.41,58600.0,16.8591,16.8856,16.826,16.826,58600.0
2011-10-17 15:20:00,25.41,25.43,25.36,25.39,44300.0,16.826,16.8393,16.7929,16.8128,44300.0
2011-10-17 15:25:00,25.39,25.42,25.36,25.37,65400.0,16.8128,16.8326,16.7929,16.7995,65400.0
2011-10-17 15:30:00,25.38,25.43,25.35,25.38,151700.0,16.8062,16.8393,16.7863,16.8062,151700.0
2011-10-17 15:35:00,25.38,25.39,25.24,25.26,139600.0,16.8062,16.8128,16.7134,16.7267,139600.0
2011-10-17 15:40:00,25.26,25.56,25.26,25.54,104800.0,16.7267,16.9253,16.7267,16.9121,104800.0
2011-10-17 15:45:00,25.55,25.57,25.37,25.46,194300.0,16.9187,16.932,16.7995,16.8591,194300.0
2011-10-17 15:50:00,25.46,25.48,25.33,25.42,223500.0,16.8591,16.8724,16.773,16.8326,223500.0
2011-10-17 15:55:00,25.41,25.46,25.3,25.38,573600.0,16.826,16.8591,16.7532,16.8062,573600.0
2011-10-18 09:30:00,25.39,25.82,25.37,25.72,26200.0,16.8128,17.0975,16.7995,17.0313,26200.0
2011-10-18 09:35:00,25.71,25.72,25.61,25.71,12800.0,17.0247,17.0313,16.9585,17.0247,12800.0
2011-10-18 09:40:00,25.71,25.87,25.71,25.87,67900.0,17.0247,17.1306,17.0247,17.1306,67900.0
2011-10-18 09:45:00,25.87,25.87,25.73,25.78,91300.0,17.1306,17.1306,17.0379,17.071,91300.0
2011-10-18 09:50:00,25.78,25.88,25.75,25.86,31900.0,17.071,17.1372,17.0512,17.124,31900.0
2011-10-18 09:55:00,25.85,25.85,25.67,25.76,38500.0,17.1174,17.1174,16.9982,17.0578,38500.0
2011-10-18 10:00:00,25.76,25.81,25.52,25.55,52600.0,17.0578,17.0909,16.8989,16.9187,52600.0
2011-10-18 10:05:00,25.55,25.74,25.55,25.67,127800.0,16.9187,17.0445,16.9187,16.9982,127800.0
2011-10-18 10:10:00,25.67,25.75,25.65,25.72,131700.0,16.9982,17.0512,16.9849,17.0313,131700.0
2011-10-18 10:15:00,25.71,25.77,25.69,25.69,60600.0,17.0247,17.0644,17.0114,17.0114,60600.0
2011-10-18 10:20:00,25.69,25.83,25.69,25.79,42800.0,17.0114,17.1041,17.0114,17.0776,42800.0
2011-10-18 10:25:00,25.78,25.87,25.74,25.85,29100.0,17.071,17.1306,17.0445,17.1174,29100.0
2011-10-18 10:30:00,25.85,25.96,25.85,25.9,48500.0,17.1174,17.1902,17.1174,17.1505,48500.0
2011-10-18 10:35:00,25.89,25.96,25.88,25.89,54800.0,17.1439,17.1902,17.1372,17.1439,54800.0
2011-10-18 10:40:00,25.89,25.96,25.89,25.91,53100.0,17.1439,17.1902,17.1439,17.1571,53100.0
2011-10-18 10:45:00,25.92,25.97,25.92,25.95,39300.0,17.1637,17.1968,17.1637,17.1836,39300.0
2011-10-18 10:50:00,25.96,26.02,25.94,25.99,37500.0,17.1902,17.2299,17.177,17.2101,37500.0
2011-10-18 10:55:00,26.0,26.03,25.99,26.01,31500.0,17.2167,17.2366,17.2101,17.2233,31500.0
2011-10-18 11:00:00,26.0,26.02,25.93,26.02,33700.0,17.2167,17.2299,17.1704,17.2299,33700.0
2011-10-18 11:05:00,26.01,26.04,25.94,25.98,24900.0,17.2233,17.2432,17.177,17.2035,24900.0
2011-10-18 11:10:00,25.98,26.01,25.93,26.0,78200.0,17.2035,17.2233,17.1704,17.2167,78200.0
2011-10-18 11:15:00,25.99,26.0,25.92,26.0,60700.0,17.2101,17.2167,17.1637,17.2167,60700.0
2011-10-18 11:20:00,26.0,26.0,25.94,25.95,37400.0,17.2167,17.2167,17.177,17.1836,37400.0
2011-10-18 11:25:00,25.95,26.01,25.93,26.0,17600.0,17.1836,17.2233,17.1704,17.2167,17600.0
2011-10-18 11:30:00,25.98,26.05,25.98,26.04,28000.0,17.2035,17.2498,17.2035,17.2432,28000.0
2011-10-18 11:35:00,26.05,26.22,26.04,26.17,63600.0,17.2498,17.3624,17.2432,17.3293,63600.0
2011-10-18 11:40:00,26.17,26.28,26.16,26.28,25600.0,17.3293,17.4021,17.3227,17.4021,25600.0
2011-10-18 11:45:00,26.26,26.27,26.2,26.25,16100.0,17.3889,17.3955,17.3491,17.3823,16100.0
2011-10-18 11:50:00,26.25,26.32,26.23,26.28,49900.0,17.3823,17.4286,17.369,17.4021,49900.0
2011-10-18 11:55:00,26.3,26.33,26.21,26.24,65100.0,17.4154,17.4352,17.3558,17.3756,65100.0
2011-10-18 12:00:00,26.25,26.3,26.23,26.27,40700.0,17.3823,17.4154,17.369,17.3955,40700.0
2011-10-18 12:05:00,26.28,26.4,26.28,26.36,29000.0,17.4021,17.4816,17.4021,17.4551,29000.0
2011-10-18 12:10:00,26.36,26.4,26.36,26.38,13500.0,17.4551,17.4816,17.4551,17.4683,13500.0
2011-10-18 12:15:00,26.37,26.38,26.34,26.35,7100.0,17.4617,17.4683,17.4418,17.4485,7100.0
2011-10-18 12:20:00,26.34,26.4,26.33,26.34,22600.0,17.4418,17.4816,17.4352,17.4418,22600.0
2011-10-18 12:25:00,26.33,26.36,26.26,26.27,35900.0,17.4352,17.4551,17.3889,17.3955,35900.0
2011-10-18 12:30:00,26.27,26.28,26.25,26.28,21300.0,17.3955,17.4021,17.3823,17.4021,21300.0
2011-10-18 12:35:00,26.29,26.4,26.29,26.39,54400.0,17.4087,17.4816,17.4087,17.475,54400.0
2011-10-18 12:40:00,26.39,26.48,26.39,26.46,36900.0,17.475,17.5346,17.475,17.5213,36900.0
2011-10-18 12:45:00,26.46,26.55,26.46,26.53,26900.0,17.5213,17.5809,17.5213,17.5677,26900.0
2011-10-18 12:50:00,26.52,26.55,26.5,26.51,14600.0,17.561,17.5809,17.5478,17.5544,14600.0
2011-10-18 12:55:00,26.52,26.56,26.51,26.55,11100.0,17.561,17.5875,17.5544,17.5809,11100.0
2011-10-18 13:00:00,26.55,26.6,26.54,26.58,14500.0,17.5809,17.614,17.5743,17.6008,14500.0
2011-10-18 13:05:00,26.58,26.59,26.54,26.54,15400.0,17.6008,17.6074,17.5743,17.5743,15400.0
2011-10-18 13:10:00,26.54,26.56,26.5,26.51,16000.0,17.5743,17.5875,17.5478,17.5544,16000.0
2011-10-18 13:15:00,26.5,26.56,26.49,26.51,21600.0,17.5478,17.5875,17.5412,17.5544,21600.0
2011-10-18 13:20:00,26.51,26.52,26.5,26.52,15000.0,17.5544,17.561,17.5478,17.561,15000.0
2011-10-18 13:25:00,26.51,26.51,26.43,26.47,36400.0,17.5544,17.5544,17.5014,17.5279,36400.0
2011-10-18 13:30:00,26.47,26.53,26.45,26.5,22200.0,17.5279,17.5677,17.5147,17.5478,22200.0
2011-10-18 13:35:00,26.5,26.57,26.5,26.53,20000.0,17.5478,17.5941,17.5478,17.5677,20000.0
2011-10-18 13:40:00,26.51,26.52,26.45,26.45,19900.0,17.5544,17.561,17.5147,17.5147,19900.0
2011-10-18 13:45:00,26.44,26.47,26.38,26.43,25000.0,17.5081,17.5279,17.4683,17.5014,25000.0
2011-10-18 13:50:00,26.43,26.55,26.43,26.52,19100.0,17.5014,17.5809,17.5014,17.561,19100.0
2011-10-18 13:55:00,26.52,26.53,26.43,26.5,17800.0,17.561,17.5677,17.5014,17.5478,17800.0
2011-10-18 14:00:00,26.51,26.53,26.47,26.51,27800.0,17.5544,17.5677,17.5279,17.5544,27800.0
2011-10-18 14:05:00,26.51,26.55,26.49,26.54,25300.0,17.5544,17.5809,17.5412,17.5743,25300.0
2011-10-18 14:10:00,26.54,26.6,26.51,26.58,25100.0,17.5743,17.614,17.5544,17.6008,25100.0
2011-10-18 14:15:00,26.59,26.61,26.54,26.56,18000.0,17.6074,17.6206,17.5743,17.5875,18000.0
2011-10-18 14:20:00,26.57,26.64,26.57,26.62,22100.0,17.5941,17.6405,17.5941,17.6273,22100.0
2011-10-18 14:25:00,26.62,26.63,26.59,26.62,19700.0,17.6273,17.6339,17.6074,17.6273,19700.0
2011-10-18 14:30:00,26.62,26.68,26.62,26.66,35500.0,17.6273,17.667,17.6273,17.6537,35500.0
2011-10-18 14:35:00,26.66,26.66,26.57,26.57,33200.0,17.6537,17.6537,17.5941,17.5941,33200.0
2011-10-18 14:40:00,26.57,26.61,26.54,26.56,22600.0,17.5941,17.6206,17.5743,17.5875,22600.0
2011-10-18 14:45:00,26.56,26.62,26.56,26.61,28300.0,17.5875,17.6273,17.5875,17.6206,28300.0
2011-10-18 14:50:00,26.61,26.64,26.56,26.56,35600.0,17.6206,17.6405,17.5875,17.5875,35600.0
2011-10-18 14:55:00,26.57,26.68,26.57,26.65,43000.0,17.5941,17.667,17.5941,17.6471,43000.0
2011-10-18 15:00:00,26.65,26.84,26.65,26.83,141500.0,17.6471,17.7729,17.6471,17.7663,141500.0
2011-10-18 15:05:00,26.83,26.93,26.82,26.86,143700.0,17.7663,17.8325,17.7597,17.7862,143700.0
2011-10-18 15:10:00,26.86,27.09,26.86,26.95,258700.0,17.7862,17.9385,17.7862,17.8458,258700.0
2011-10-18 15:15:00,26.95,27.03,26.82,26.84,99100.0,17.8458,17.8988,17.7597,17.7729,99100.0
2011-10-18 15:20:00,26.84,26.98,26.79,26.8,82600.0,17.7729,17.8656,17.7398,17.7464,82600.0
2011-10-18 15:25:00,26.81,26.86,26.7,26.72,101300.0,17.7531,17.7862,17.6802,17.6935,101300.0
2011-10-18 15:30:00,26.73,26.77,26.67,26.72,128100.0,17.7001,17.7266,17.6604,17.6935,128100.0
2011-10-18 15:35:00,26.72,26.91,26.72,26.9,177400.0,17.6935,17.8193,17.6935,17.8127,177400.0
2011-10-18 15:40:00,26.9,27.03,26.85,26.97,297300.0,17.8127,17.8988,17.7796,17.859,297300.0
2011-10-18 15:45:00,26.99,27.02,26.92,27.0,192300.0,17.8723,17.8921,17.8259,17.8789,192300.0
2011-10-18 15:50:00,27.01,27.14,26.98,27.14,329600.0,17.8855,17.9716,17.8656,17.9716,329600.0
2011-10-18 15:55:00,27.13,27.14,26.89,26.97,560700.0,17.965,17.9716,17.806,17.859,560700.0
2011-10-19 09:30:00,26.86,26.95,26.7,26.86,26200.0,17.7862,17.8458,17.6802,17.7862,26200.0
2011-10-19 09:35:00,26.86,27.05,26.86,26.99,25900.0,17.7862,17.912,17.7862,17.8723,25900.0
2011-10-19 09:40:00,27.0,27.1,26.84,27.0,34600.0,17.8789,17.9451,17.7729,17.8789,34600.0
2011-10-19 09:45:00,27.02,27.12,26.9,27.05,42400.0,17.8921,17.9583,17.8127,17.912,42400.0
2011-10-19 09:50:00,27.08,27.13,26.84,26.84,21400.0,17.9319,17.965,17.7729,17.7729,21400.0
2011-10-19 09:55:00,26.83,26.92,26.73,26.92,18000.0,17.7663,17.8259,17.7001,17.8259,18000.0
2011-10-19 10:00:00,26.92,26.96,26.7,26.82,36500.0,17.8259,17.8524,17.6802,17.7597,36500.0
2011-10-19 10:05:00,26.84,26.89,26.75,26.75,51500.0,17.7729,17.806,17.7133,17.7133,51500.0
2011-10-19 10:10:00,26.77,26.84,26.76,26.8,23000.0,17.7266,17.7729,17.72,17.7464,23000.0
2011-10-19 10:15:00,26.8,26.82,26.7,26.78,42000.0,17.7464,17.7597,17.6802,17.7332,42000.0
2011-10-19 10:20:00,26.8,26.89,26.78,26.88,40900.0,17.7464,17.806,17.7332,17.7994,40900.0
2011-10-19 10:25:00,26.88,26.99,26.88,26.99,11300.0,17.7994,17.8723,17.7994,17.8723,11300.0
2011-10-19 10:30:00,26.99,26.99,26.92,26.92,17100.0,17.8723,17.8723,17.8259,17.8259,17100.0
2011-10-19 10:35:00,26.93,26.97,26.9,26.92,12200.0,17.8325,17.859,17.8127,17.8259,12200.0
2011-10-19 10:40:00,26.92,26.95,26.81,26.81,17800.0,17.8259,17.8458,17.7531,17.7531,17800.0
2011-10-19 10:45:00,26.82,26.91,26.81,26.82,16400.0,17.7597,17.8193,17.7531,17.7597,16400.0
2011-10-19 10:50:00,26.83,26.88,26.8,26.88,15200.0,17.7663,17.7994,17.7464,17.7994,15200.0
2011-10-19 10:55:00,26.87,26.92,26.82,26.82,19600.0,17.7928,17.8259,17.7597,17.7597,19600.0
2011-10-19 11:00:00,26.81,26.83,26.72,26.72,27100.0,17.7531,17.7663,17.6935,17.6935,27100.0
2011-10-19 11:05:00,26.7,26.72,26.65,26.72,35100.0,17.6802,17.6935,17.6471,17.6935,35100.0
2011-10-19 11:10:00,26.72,26.73,26.62,26.64,30000.0,17.6935,17.7001,17.6273,17.6405,30000.0
2011-10-19 11:15:00,26.64,26.7,26.52,26.53,35100.0,17.6405,17.6802,17.561,17.5677,35100.0
2011-10-19 11:20:00,26.53,26.61,26.5,26.61,28900.0,17.5677,17.6206,17.5478,17.6206,28900.0
2011-10-19 11:25:00,26.61,26.68,26.59,26.64,22400.0,17.6206,17.667,17.6074,17.6405,22400.0
2011-10-19 11:30:00,26.65,26.75,26.64,26.68,44600.0,17.6471,17.7133,17.6405,17.667,44600.0
2011-10-19 11:35:00,26.69,26.74,26.69,26.72,13100.0,17.6736,17.7067,17.6736,17.6935,13100.0
2011-10-19 11:40:00,26.71,26.8,26.71,26.78,12400.0,17.6869,17.7464,17.6869,17.7332,12400.0
2011-10-19 11:45:00,26.79,26.8,26.73,26.75,12400.0,17.7398,17.7464,17.7001,17.7133,12400.0
2011-10-19 11:50:00,26.74,26.78,26.73,26.77,13800.0,17.7067,17.7332,17.7001,17.7266,13800.0
2011-10-19 11:55:00,26.75,26.75,26.68,26.69,11300.0,17.7133,17.7133,17.667,17.6736,11300.0
2011-10-19 12:00:00,26.7,26.75,26.67,26.71,18800.0,17.6802,17.7133,17.6604,17.6869,18800.0
2011-10-19 12:05:00,26.7,26.77,26.61,26.63,31300.0,17.6802,17.7266,17.6206,17.6339,31300.0
2011-10-19 12:10:00,26.62,26.65,26.59,26.64,13800.0,17.6273,17.6471,17.6074,17.6405,13800.0
2011-10-19 12:15:00,26.64,26.65,26.59,26.63,12100.0,17.6405,17.6471,17.6074,17.6339,12100.0
2011-10-19 12:20:00,26.62,26.66,26.59,26.66,12100.0,17.6273,17.6537,17.6074,17.6537,12100.0
2011-10-19 12:25:00,26.66,26.66,26.61,26.63,20800.0,17.6537,17.6537,17.6206,17.6339,20800.0
2011-10-19 12:30:00,26.63,26.63,26.55,26.56,16700.0,17.6339,17.6339,17.5809,17.5875,16700.0
2011-10-19 12:35:00,26.56,26.62,26.56,26.59,22200.0,17.5875,17.6273,17.5875,17.6074,22200.0
2011-10-19 12:40:00,26.58,26.58,26.51,26.54,20800.0,17.6008,17.6008,17.5544,17.5743,20800.0
2011-10-19 12:45:00,26.55,26.55,26.49,26.49,30100.0,17.5809,17.5809,17.5412,17.5412,30100.0
2011-10-19 12:50:00,26.5,26.54,26.49,26.53,25600.0,17.5478,17.5743,17.5412,17.5677,25600.0
2011-10-19 12:55:00,26.53,26.55,26.46,26.46,18600.0,17.5677,17.5809,17.5213,17.5213,18600.0
2011-10-19 13:00:00,26.47,26.56,26.46,26.54,13400.0,17.5279,17.5875,17.5213,17.5743,13400.0
2011-10-19 13:05:00,26.55,26.56,26.51,26.56,17300.0,17.5809,17.5875,17.5544,17.5875,17300.0
2011-10-19 13:10:00,26.56,26.6,26.54,26.6,9700.0,17.5875,17.614,17.5743,17.614,9700.0
2011-10-19 13:15:00,26.58,26.62,26.55,26.62,39900.0,17.6008,17.6273,17.5809,17.6273,39900.0
2011-10-19 13:20:00,26.61,26.66,26.6,26.66,22800.0,17.6206,17.6537,17.614,17.6537,22800.0
2011-10-19 13:25:00,26.66,26.72,26.65,26.68,48700.0,17.6537,17.6935,17.6471,17.667,48700.0
2011-10-19 13:30:00,26.68,26.68,26.64,26.65,49900.0,17.667,17.667,17.6405,17.6471,49900.0
2011-10-19 13:35:00,26.64,26.65,26.5,26.5,20300.0,17.6405,17.6471,17.5478,17.5478,20300.0
2011-10-19 13:40:00,26.49,26.53,26.48,26.49,13600.0,17.5412,17.5677,17.5346,17.5412,13600.0
2011-10-19 13:45:00,26.48,26.55,26.43,26.53,17400.0,17.5346,17.5809,17.5014,17.5677,17400.0
2011-10-19 13:50:00,26.54,26.55,26.5,26.54,13200.0,17.5743,17.5809,17.5478,17.5743,13200.0
2011-10-19 13:55:00,26.54,26.58,26.51,26.56,13600.0,17.5743,17.6008,17.5544,17.5875,13600.0
2011-10-19 14:00:00,26.59,26.61,26.52,26.52,31100.0,17.6074,17.6206,17.561,17.561,31100.0
2011-10-19 14:05:00,26.52,26.52,26.33,26.38,54600.0,17.561,17.561,17.4352,17.4683,54600.0
2011-10-19 14:10:00,26.38,26.47,26.36,26.38,35500.0,17.4683,17.5279,17.4551,17.4683,35500.0
2011-10-19 14:15:00,26.38,26.47,26.35,26.45,36700.0,17.4683,17.5279,17.4485,17.5147,36700.0
2011-10-19 14:20:00,26.43,26.44,26.33,26.34,32400.0,17.5014,17.5081,17.4352,17.4418,32400.0
2011-10-19 14:25:00,26.35,26.37,26.28,26.29,19800.0,17.4485,17.4617,17.4021,17.4087,19800.0
2011-10-19 14:30:00,26.3,26.33,26.23,26.3,30300.0,17.4154,17.4352,17.369,17.4154,30300.0
2011-10-19 14:35:00,26.28,26.32,26.27,26.29,38100.0,17.4021,17.4286,17.3955,17.4087,38100.0
2011-10-19 14:40:00,26.29,26.3,26.22,26.28,41900.0,17.4087,17.4154,17.3624,17.4021,41900.0
2011-10-19 14:45:00,26.27,26.38,26.27,26.32,33500.0,17.3955,17.4683,17.3955,17.4286,33500.0
2011-10-19 14:50:00,26.32,26.33,26.25,26.28,40500.0,17.4286,17.4352,17.3823,17.4021,40500.0
2011-10-19 14:55:00,26.28,26.29,26.18,26.19,43000.0,17.4021,17.4087,17.3359,17.3425,43000.0
2011-10-19 15:00:00,26.19,26.22,26.13,26.14,37800.0,17.3425,17.3624,17.3028,17.3094,37800.0
2011-10-19 15:05:00,26.15,26.24,26.07,26.19,80600.0,17.316,17.3756,17.2631,17.3425,80600.0
2011-10-19 15:10:00,26.19,26.24,26.13,26.21,33100.0,17.3425,17.3756,17.3028,17.3558,33100.0
2011-10-19 15:15:00,26.22,26.31,26.21,26.26,25700.0,17.3624,17.422,17.3558,17.3889,25700.0
2011-10-19 15:20:00,26.27,26.27,26.14,26.21,42600.0,17.3955,17.3955,17.3094,17.3558,42600.0
2011-10-19 15:25:00,26.22,26.24,26.14,26.15,41300.0,17.3624,17.3756,17.3094,17.316,41300.0
2011-10-19 15:30:00,26.15,26.3,26.14,26.26,34800.0,17.316,17.4154,17.3094,17.3889,34800.0
2011-10-19 15:35:00,26.26,26.27,26.13,26.17,70600.0,17.3889,17.3955,17.3028,17.3293,70600.0
2011-10-19 15:40:00,26.15,26.24,26.05,26.16,79500.0,17.316,17.3756,17.2498,17.3227,79500.0
2011-10-19 15:45:00,26.16,26.26,26.1,26.23,107300.0,17.3227,17.3889,17.2829,17.369,107300.0
2011-10-19 15:50:00,26.23,26.3,26.18,26.3,234900.0,17.369,17.4154,17.3359,17.4154,234900.0
2011-10-19 15:55:00,26.3,26.33,26.19,26.23,498000.0,17.4154,17.4352,17.3425,17.369,498000.0
2011-10-20 09:30:00,26.21,26.32,25.95,25.95,24600.0,17.3558,17.4286,17.1836,17.1836,24600.0
2011-10-20 09:35:00,26.01,26.19,25.97,26.09,15900.0,17.2233,17.3425,17.1968,17.2763,15900.0
2011-10-20 09:40:00,26.07,26.17,25.93,26.08,52000.0,17.2631,17.3293,17.1704,17.2697,52000.0
2011-10-20 09:45:00,26.1,26.19,26.09,26.16,5600.0,17.2829,17.3425,17.2763,17.3227,5600.0
2011-10-20 09:50:00,26.17,26.19,26.06,26.06,6600.0,17.3293,17.3425,17.2564,17.2564,6600.0
2011-10-20 09:55:00,26.04,26.09,25.97,26.08,130900.0,17.2432,17.2763,17.1968,17.2697,130900.0
2011-10-20 10:00:00,26.1,26.3,26.08,26.15,42000.0,17.2829,17.4154,17.2697,17.316,42000.0
2011-10-20 10:05:00,26.15,26.15,25.99,26.02,28000.0,17.316,17.316,17.2101,17.2299,28000.0
2011-10-20 10:10:00,26.02,26.21,26.02,26.17,17500.0,17.2299,17.3558,17.2299,17.3293,17500.0
2011-10-20 10:15:00,26.18,26.2,26.08,26.1,14900.0,17.3359,17.3491,17.2697,17.2829,14900.0
2011-10-20 10:20:00,26.13,26.14,26.06,26.09,12200.0,17.3028,17.3094,17.2564,17.2763,12200.0
2011-10-20 10:25:00,26.1,26.13,26.06,26.09,15900.0,17.2829,17.3028,17.2564,17.2763,15900.0
2011-10-20 10:30:00,26.1,26.13,26.04,26.11,11300.0,17.2829,17.3028,17.2432,17.2895,11300.0
2011-10-20 10:35:00,26.09,26.14,26.02,26.06,46200.0,17.2763,17.3094,17.2299,17.2564,46200.0
2011-10-20 10:40:00,26.07,26.08,25.98,26.02,21700.0,17.2631,17.2697,17.2035,17.2299,21700.0
2011-10-20 10:45:00,26.02,26.07,25.96,26.0,47600.0,17.2299,17.2631,17.1902,17.2167,47600.0
2011-10-20 10:50:00,26.0,26.02,25.89,25.92,25200.0,17.2167,17.2299,17.1439,17.1637,25200.0
2011-10-20 10:55:00,25.91,25.93,25.79,25.79,96100.0,17.1571,17.1704,17.0776,17.0776,96100.0
2011-10-20 11:00:00,25.77,25.81,25.7,25.78,63100.0,17.0644,17.0909,17.0181,17.071,63100.0
2011-10-20 11:05:00,25.78,25.87,25.76,25.83,46600.0,17.071,17.1306,17.0578,17.1041,46600.0
2011-10-20 11:10:00,25.83,25.9,25.77,25.87,280200.0,17.1041,17.1505,17.0644,17.1306,280200.0
2011-10-20 11:15:00,25.86,25.89,25.8,25.81,96800.0,17.124,17.1439,17.0843,17.0909,96800.0
2011-10-20 11:20:00,25.81,25.86,25.8,25.82,39100.0,17.0909,17.124,17.0843,17.0975,39100.0
2011-10-20 11:25:00,25.83,25.85,25.8,25.83,22000.0,17.1041,17.1174,17.0843,17.1041,22000.0
2011-10-20 11:30:00,25.84,25.9,25.74,25.89,55000.0,17.1108,17.1505,17.0445,17.1439,55000.0
2011-10-20 11:35:00,25.89,25.99,25.86,25.86,56000.0,17.1439,17.2101,17.124,17.124,56000.0
2011-10-20 11:40:00,25.85,25.92,25.81,25.85,26300.0,17.1174,17.1637,17.0909,17.1174,26300.0
2011-10-20 11:45:00,25.86,25.92,25.81,25.87,32100.0,17.124,17.1637,17.0909,17.1306,32100.0
2011-10-20 11:50:00,25.87,25.89,25.82,25.85,20100.0,17.1306,17.1439,17.0975,17.1174,20100.0
2011-10-20 11:55:00,25.85,25.85,25.72,25.82,39700.0,17.1174,17.1174,17.0313,17.0975,39700.0
2011-10-20 12:00:00,25.81,25.89,25.79,25.88,20100.0,17.0909,17.1439,17.0776,17.1372,20100.0
2011-10-20 12:05:00,25.86,25.92,25.83,25.86,36000.0,17.124,17.1637,17.1041,17.124,36000.0
2011-10-20 12:10:00,25.85,25.89,25.84,25.89,11100.0,17.1174,17.1439,17.1108,17.1439,11100.0
2011-10-20 12:15:00,25.9,25.93,25.83,25.84,18000.0,17.1505,17.1704,17.1041,17.1108,18000.0
2011-10-20 12:20:00,25.84,25.93,25.84,25.89,27100.0,17.1108,17.1704,17.1108,17.1439,27100.0
2011-10-20 12:25:00,25.89,25.91,25.86,25.91,11000.0,17.1439,17.1571,17.124,17.1571,11000.0
2011-10-20 12:30:00,25.91,25.96,25.86,25.89,81200.0,17.1571,17.1902,17.124,17.1439,81200.0
2011-10-20 12:35:00,25.89,25.92,25.86,25.91,38200.0,17.1439,17.1637,17.124,17.1571,38200.0
2011-10-20 12:40:00,25.91,25.92,25.85,25.9,83700.0,17.1571,17.1637,17.1174,17.1505,83700.0
2011-10-20 12:45:00,25.91,25.91,25.83,25.84,16400.0,17.1571,17.1571,17.1041,17.1108,16400.0
2011-10-20 12:50:00,25.84,25.87,25.81,25.83,19700.0,17.1108,17.1306,17.0909,17.1041,19700.0
2011-10-20 12:55:00,25.85,25.99,25.81,25.94,69300.0,17.1174,17.2101,17.0909,17.177,69300.0
2011-10-20 13:00:00,25.94,26.05,25.94,25.97,27000.0,17.177,17.2498,17.177,17.1968,27000.0
2011-10-20 13:05:00,25.98,26.04,25.95,26.03,104200.0,17.2035,17.2432,17.1836,17.2366,104200.0
2011-10-20 13:10:00,26.05,26.13,26.02,26.04,23900.0,17.2498,17.3028,17.2299,17.2432,23900.0
2011-10-20 13:15:00,26.03,26.15,26.01,26.14,44400.0,17.2366,17.316,17.2233,17.3094,44400.0
2011-10-20 13:20:00,26.14,26.24,26.11,26.21,72100.0,17.3094,17.3756,17.2895,17.3558,72100.0
2011-10-20 13:25:00,26.21,26.32,26.17,26.2,61000.0,17.3558,17.4286,17.3293,17.3491,61000.0
2011-10-20 13:30:00,26.21,26.3,26.16,26.17,36500.0,17.3558,17.4154,17.3227,17.3293,36500.0
2011-10-20 13:35:00,26.16,26.22,26.12,26.14,41500.0,17.3227,17.3624,17.2962,17.3094,41500.0
2011-10-20 13:40:00,26.14,26.2,26.06,26.08,87500.0,17.3094,17.3491,17.2564,17.2697,87500.0
2011-10-20 13:45:00,26.07,26.22,26.07,26.17,86800.0,17.2631,17.3624,17.2631,17.3293,86800.0
2011-10-20 13:50:00,26.17,26.3,26.13,26.21,96700.0,17.3293,17.4154,17.3028,17.3558,96700.0
2011-10-20 13:55:00,26.21,26.21,26.11,26.12,23000.0,17.3558,17.3558,17.2895,17.2962,23000.0
2011-10-20 14:00:00,26.12,26.2,26.05,26.09,58500.0,17.2962,17.3491,17.2498,17.2763,58500.0
2011-10-20 14:05:00,26.08,26.11,26.03,26.04,35100.0,17.2697,17.2895,17.2366,17.2432,35100.0
2011-10-20 14:10:00,26.04,26.06,26.0,26.0,23200.0,17.2432,17.2564,17.2167,17.2167,23200.0
2011-10-20 14:15:00,26.01,26.09,26.01,26.05,20900.0,17.2233,17.2763,17.2233,17.2498,20900.0
2011-10-20 14:20:00,26.07,26.11,26.04,26.11,22000.0,17.2631,17.2895,17.2432,17.2895,22000.0
2011-10-20 14:25:00,26.12,26.14,26.08,26.12,17100.0,17.2962,17.3094,17.2697,17.2962,17100.0
2011-10-20 14:30:00,26.12,26.18,26.09,26.15,16800.0,17.2962,17.3359,17.2763,17.316,16800.0
2011-10-20 14:35:00,26.17,26.37,26.13,26.36,66800.0,17.3293,17.4617,17.3028,17.4551,66800.0
2011-10-20 14:40:00,26.35,26.38,26.28,26.31,53400.0,17.4485,17.4683,17.4021,17.422,53400.0
2011-10-20 14:45:00,26.3,26.35,26.27,26.31,34400.0,17.4154,17.4485,17.3955,17.422,34400.0
2011-10-20 14:50:00,26.3,26.43,26.3,26.4,43500.0,17.4154,17.5014,17.4154,17.4816,43500.0
2011-10-20 14:55:00,26.42,26.46,26.37,26.37,26700.0,17.4948,17.5213,17.4617,17.4617,26700.0
2011-10-20 15:00:00,26.37,26.41,26.35,26.36,30300.0,17.4617,17.4882,17.4485,17.4551,30300.0
2011-10-20 15:05:00,26.36,26.41,26.31,26.38,37300.0,17.4551,17.4882,17.422,17.4683,37300.0
2011-10-20 15:10:00,26.36,26.37,26.29,26.33,55300.0,17.4551,17.4617,17.4087,17.4352,55300.0
2011-10-20 15:15:00,26.34,26.35,26.25,26.34,29800.0,17.4418,17.4485,17.3823,17.4418,29800.0
2011-10-20 15:20:00,26.34,26.36,26.19,26.27,34900.0,17.4418,17.4551,17.3425,17.3955,34900.0
2011-10-20 15:25:00,26.27,26.28,26.13,26.18,40800.0,17.3955,17.4021,17.3028,17.3359,40800.0
2011-10-20 15:30:00,26.17,26.24,26.13,26.23,78000.0,17.3293,17.3756,17.3028,17.369,78000.0
2011-10-20 15:35:00,26.23,26.26,26.2,26.23,54300.0,17.369,17.3889,17.3491,17.369,54300.0
2011-10-20 15:40:00,26.24,26.35,26.24,26.31,41600.0,17.3756,17.4485,17.3756,17.422,41600.0
2011-10-20 15:45:00,26.32,26.32,26.23,26.29,100000.0,17.4286,17.4286,17.369,17.4087,100000.0
2011-10-20 15:50:00,26.3,26.35,26.23,26.31,152100.0,17.4154,17.4485,17.369,17.422,152100.0
2011-10-20 15:55:00,26.31,26.37,26.28,26.34,259500.0,17.422,17.4617,17.4021,17.4418,259500.0
2011-10-21 09:30:00,26.63,26.94,26.55,26.77,384900.0,17.6339,17.8392,17.5809,17.7266,384900.0
2011-10-21 09:35:00,26.76,26.79,26.67,26.68,26900.0,17.72,17.7398,17.6604,17.667,26900.0
2011-10-21 09:40:00,26.68,26.77,26.68,26.74,46500.0,17.667,17.7266,17.667,17.7067,46500.0
2011-10-21 09:45:00,26.74,26.85,26.69,26.85,44600.0,17.7067,17.7796,17.6736,17.7796,44600.0
2011-10-21 09:50:00,26.85,26.85,26.78,26.82,18000.0,17.7796,17.7796,17.7332,17.7597,18000.0
2011-10-21 09:55:00,26.82,26.93,26.82,26.88,33200.0,17.7597,17.8325,17.7597,17.7994,33200.0
2011-10-21 10:00:00,26.88,26.88,26.78,26.85,34100.0,17.7994,17.7994,17.7332,17.7796,34100.0
2011-10-21 10:05:00,26.85,26.93,26.85,26.92,48400.0,17.7796,17.8325,17.7796,17.8259,48400.0
2011-10-21 10:10:00,26.91,26.98,26.91,26.98,19200.0,17.8193,17.8656,17.8193,17.8656,19200.0
2011-10-21 10:15:00,26.97,27.09,26.93,27.06,49900.0,17.859,17.9385,17.8325,17.9186,49900.0
2011-10-21 10:20:00,27.08,27.23,27.05,27.23,67000.0,17.9319,18.0312,17.912,18.0312,67000.0
2011-10-21 10:25:00,27.23,27.45,27.23,27.39,114900.0,18.0312,18.1769,18.0312,18.1371,114900.0
2011-10-21 10:30:00,27.39,27.39,27.23,27.23,102700.0,18.1371,18.1371,18.0312,18.0312,102700.0
2011-10-21 10:35:00,27.23,27.27,27.19,27.22,50600.0,18.0312,18.0577,18.0047,18.0246,50600.0
2011-10-21 10:40:00,27.21,27.22,27.17,27.17,20500.0,18.0179,18.0246,17.9915,17.9915,20500.0
2011-10-21 10:45:00,27.17,27.21,27.14,27.16,29300.0,17.9915,18.0179,17.9716,17.9848,29300.0
2011-10-21 10:50:00,27.16,27.17,27.1,27.16,13200.0,17.9848,17.9915,17.9451,17.9848,13200.0
2011-10-21 10:55:00,27.17,27.27,27.15,27.26,36700.0,17.9915,18.0577,17.9782,18.0511,36700.0
2011-10-21 11:00:00,27.26,27.26,27.19,27.21,18900.0,18.0511,18.0511,18.0047,18.0179,18900.0
2011-10-21 11:05:00,27.21,27.23,27.14,27.14,13800.0,18.0179,18.0312,17.9716,17.9716,13800.0
2011-10-21 11:10:00,27.14,27.17,27.05,27.1,50700.0,17.9716,17.9915,17.912,17.9451,50700.0
2011-10-21 11:15:00,27.09,27.18,27.09,27.14,19500.0,17.9385,17.9981,17.9385,17.9716,19500.0
2011-10-21 11:20:00,27.14,27.19,27.14,27.17,23800.0,17.9716,18.0047,17.9716,17.9915,23800.0
2011-10-21 11:25:00,27.17,27.17,27.08,27.08,15500.0,17.9915,17.9915,17.9319,17.9319,15500.0
2011-10-21 11:30:00,27.09,27.16,27.09,27.12,25300.0,17.9385,17.9848,17.9385,17.9583,25300.0
2011-10-21 11:35:00,27.11,27.13,27.09,27.11,9800.0,17.9517,17.965,17.9385,17.9517,9800.0
2011-10-21 11:40:00,27.11,27.25,27.1,27.2,26000.0,17.9517,18.0444,17.9451,18.0113,26000.0
2011-10-21 11:45:00,27.21,27.25,27.17,27.18,23100.0,18.0179,18.0444,17.9915,17.9981,23100.0
2011-10-21 11:50:00,27.18,27.33,27.18,27.27,30700.0,17.9981,18.0974,17.9981,18.0577,30700.0
2011-10-21 11:55:00,27.27,27.32,27.19,27.22,33900.0,18.0577,18.0908,18.0047,18.0246,33900.0
2011-10-21 12:00:00,27.23,27.27,27.22,27.25,16500.0,18.0312,18.0577,18.0246,18.0444,16500.0
2011-10-21 12:05:00,27.26,27.27,27.2,27.21,15500.0,18.0511,18.0577,18.0113,18.0179,15500.0
2011-10-21 12:10:00,27.2,27.24,27.19,27.21,24800.0,18.0113,18.0378,18.0047,18.0179,24800.0
2011-10-21 12:15:00,27.21,27.23,27.2,27.22,39600.0,18.0179,18.0312,18.0113,18.0246,39600.0
2011-10-21 12:20:00,27.21,27.22,27.11,27.13,28400.0,18.0179,18.0246,17.9517,17.965,28400.0
2011-10-21 12:25:00,27.13,27.15,27.1,27.15,13600.0,17.965,17.9782,17.9451,17.9782,13600.0
2011-10-21 12:30:00,27.15,27.15,27.12,27.14,19700.0,17.9782,17.9782,17.9583,17.9716,19700.0
2011-10-21 12:35:00,27.13,27.15,27.08,27.11,20500.0,17.965,17.9782,17.9319,17.9517,20500.0
2011-10-21 12:40:00,27.12,27.15,27.12,27.12,14000.0,17.9583,17.9782,17.9583,17.9583,14000.0
2011-10-21 12:45:00,27.12,27.17,27.12,27.14,10600.0,17.9583,17.9915,17.9583,17.9716,10600.0
2011-10-21 12:50:00,27.14,27.14,27.12,27.14,9400.0,17.9716,17.9716,17.9583,17.9716,9400.0
2011-10-21 12:55:00,27.14,27.14,27.12,27.12,8200.0,17.9716,17.9716,17.9583,17.9583,8200.0
2011-10-21 13:00:00,27.11,27.12,26.99,27.01,52600.0,17.9517,17.9583,17.8723,17.8855,52600.0
2011-10-21 13:05:00,27.01,27.08,27.01,27.07,31600.0,17.8855,17.9319,17.8855,17.9252,31600.0
2011-10-21 13:10:00,27.08,27.1,27.0,27.04,39600.0,17.9319,17.9451,17.8789,17.9054,39600.0
2011-10-21 13:15:00,27.04,27.06,27.02,27.05,19300.0,17.9054,17.9186,17.8921,17.912,19300.0
2011-10-21 13:20:00,27.05,27.11,27.04,27.06,15000.0,17.912,17.9517,17.9054,17.9186,15000.0
2011-10-21 13:25:00,27.06,27.06,26.98,27.01,41200.0,17.9186,17.9186,17.8656,17.8855,41200.0
2011-10-21 13:30:00,27.0,27.09,26.96,27.09,88800.0,17.8789,17.9385,17.8524,17.9385,88800.0
2011-10-21 13:35:00,27.08,27.11,27.06,27.11,13500.0,17.9319,17.9517,17.9186,17.9517,13500.0
2011-10-21 13:40:00,27.11,27.14,27.01,27.05,20900.0,17.9517,17.9716,17.8855,17.912,20900.0
2011-10-21 13:45:00,27.06,27.06,26.98,27.0,51700.0,17.9186,17.9186,17.8656,17.8789,51700.0
2011-10-21 13:50:00,27.0,27.06,26.98,27.06,25600.0,17.8789,17.9186,17.8656,17.9186,25600.0
2011-10-21 13:55:00,27.07,27.08,27.0,27.01,10800.0,17.9252,17.9319,17.8789,17.8855,10800.0
2011-10-21 14:00:00,27.0,27.18,26.99,27.15,33400.0,17.8789,17.9981,17.8723,17.9782,33400.0
2011-10-21 14:05:00,27.16,27.23,27.16,27.2,36600.0,17.9848,18.0312,17.9848,18.0113,36600.0
2011-10-21 14:10:00,27.19,27.19,27.13,27.17,14500.0,18.0047,18.0047,17.965,17.9915,14500.0
2011-10-21 14:15:00,27.18,27.2,27.12,27.14,17000.0,17.9981,18.0113,17.9583,17.9716,17000.0
2011-10-21 14:20:00,27.15,27.21,27.14,27.2,17300.0,17.9782,18.0179,17.9716,18.0113,17300.0
2011-10-21 14:25:00,27.2,27.21,27.14,27.14,18900.0,18.0113,18.0179,17.9716,17.9716,18900.0
2011-10-21 14:30:00,27.13,27.18,27.09,27.1,21800.0,17.965,17.9981,17.9385,17.9451,21800.0
2011-10-21 14:35:00,27.11,27.18,27.11,27.15,20900.0,17.9517,17.9981,17.9517,17.9782,20900.0
2011-10-21 14:40:00,27.15,27.25,27.14,27.24,21200.0,17.9782,18.0444,17.9716,18.0378,21200.0
2011-10-21 14:45:00,27.22,27.26,27.21,27.21,30400.0,18.0246,18.0511,18.0179,18.0179,30400.0
2011-10-21 14:50:00,27.21,27.25,27.18,27.23,109600.0,18.0179,18.0444,17.9981,18.0312,109600.0
2011-10-21 14:55:00,27.23,27.27,27.22,27.25,60600.0,18.0312,18.0577,18.0246,18.0444,60600.0
2011-10-21 15:00:00,27.26,27.33,27.25,27.3,28000.0,18.0511,18.0974,18.0444,18.0775,28000.0
2011-10-21 15:05:00,27.3,27.36,27.3,27.3,27100.0,18.0775,18.1173,18.0775,18.0775,27100.0
2011-10-21 15:10:00,27.3,27.32,27.23,27.24,37600.0,18.0775,18.0908,18.0312,18.0378,37600.0
2011-10-21 15:15:00,27.24,27.29,27.21,27.28,51400.0,18.0378,18.0709,18.0179,18.0643,51400.0
2011-10-21 15:20:00,27.29,27.38,27.28,27.38,39100.0,18.0709,18.1305,18.0643,18.1305,39100.0
2011-10-21 15:25:00,27.39,27.43,27.35,27.37,63000.0,18.1371,18.1636,18.1106,18.1239,63000.0
2011-10-21 15:30:00,27.37,27.45,27.36,27.42,39900.0,18.1239,18.1769,18.1173,18.157,39900.0
2011-10-21 15:35:00,27.43,27.45,27.41,27.43,49300.0,18.1636,18.1769,18.1504,18.1636,49300.0
2011-10-21 15:40:00,27.44,27.46,27.35,27.38,76000.0,18.1702,18.1835,18.1106,18.1305,76000.0
2011-10-21 15:45:00,27.39,27.43,27.37,27.42,82100.0,18.1371,18.1636,18.1239,18.157,82100.0
2011-10-21 15:50:00,27.42,27.55,27.41,27.52,175500.0,18.157,18.2431,18.1504,18.2232,175500.0
2011-10-21 15:55:00,27.51,27.62,27.49,27.58,403000.0,18.2166,18.2894,18.2034,18.263,403000.0
2011-10-24 09:30:00,27.64,27.85,27.64,27.77,29700.0,18.3027,18.4417,18.3027,18.3888,29700.0
2011-10-24 09:35:00,27.76,27.77,27.66,27.71,14800.0,18.3821,18.3888,18.3159,18.349,14800.0
2011-10-24 09:40:00,27.73,27.99,27.63,27.99,31500.0,18.3623,18.5344,18.2961,18.5344,31500.0
2011-10-24 09:45:00,27.99,28.0,27.83,28.0,16100.0,18.5344,18.5411,18.4285,18.5411,16100.0
2011-10-24 09:50:00,28.0,28.06,27.96,28.02,25200.0,18.5411,18.5808,18.5146,18.5543,25200.0
2011-10-24 09:55:00,28.02,28.07,27.89,27.94,32000.0,18.5543,18.5874,18.4682,18.5013,32000.0
2011-10-24 10:00:00,27.93,27.93,27.82,27.9,34200.0,18.4947,18.4947,18.4219,18.4748,34200.0
2011-10-24 10:05:00,27.9,28.05,27.9,28.01,20600.0,18.4748,18.5742,18.4748,18.5477,20600.0
2011-10-24 10:10:00,28.01,28.04,27.98,27.98,30000.0,18.5477,18.5676,18.5278,18.5278,30000.0
2011-10-24 10:15:00,27.98,28.09,27.94,28.07,25400.0,18.5278,18.6007,18.5013,18.5874,25400.0
2011-10-24 10:20:00,28.08,28.12,27.96,28.0,38500.0,18.594,18.6205,18.5146,18.5411,38500.0
2011-10-24 10:25:00,28.0,28.07,27.98,28.04,19100.0,18.5411,18.5874,18.5278,18.5676,19100.0
2011-10-24 10:30:00,28.04,28.15,28.03,28.14,19100.0,18.5676,18.6404,18.5609,18.6338,19100.0
2011-10-24 10:35:00,28.14,28.22,28.12,28.22,22400.0,18.6338,18.6867,18.6205,18.6867,22400.0
2011-10-24 10:40:00,28.22,28.25,28.2,28.22,18400.0,18.6867,18.7066,18.6735,18.6867,18400.0
2011-10-24 10:45:00,28.21,28.23,28.12,28.14,32100.0,18.6801,18.6934,18.6205,18.6338,32100.0
2011-10-24 10:50:00,28.12,28.21,28.12,28.19,44500.0,18.6205,18.6801,18.6205,18.6669,44500.0
2011-10-24 10:55:00,28.18,28.27,28.18,28.24,77700.0,18.6603,18.7199,18.6603,18.7,77700.0
2011-10-24 11:00:00,28.24,28.25,28.17,28.19,67100.0,18.7,18.7066,18.6536,18.6669,67100.0
2011-10-24 11:05:00,28.2,28.31,28.2,28.29,31600.0,18.6735,18.7463,18.6735,18.7331,31600.0
2011-10-24 11:10:00,28.29,28.34,28.29,28.34,19000.0,18.7331,18.7662,18.7331,18.7662,19000.0
2011-10-24 11:15:00,28.33,28.38,28.3,28.38,29600.0,18.7596,18.7927,18.7397,18.7927,29600.0
2011-10-24 11:20:00,28.38,28.42,28.35,28.39,28600.0,18.7927,18.8192,18.7728,18.7993,28600.0
2011-10-24 11:25:00,28.38,28.52,28.37,28.51,29100.0,18.7927,18.8854,18.7861,18.8788,29100.0
2011-10-24 11:30:00,28.51,28.55,28.48,28.54,62100.0,18.8788,18.9053,18.8589,18.8986,62100.0
2011-10-24 11:35:00,28.52,28.54,28.5,28.51,26300.0,18.8854,18.8986,18.8722,18.8788,26300.0
2011-10-24 11:40:00,28.51,28.63,28.51,28.63,34100.0,18.8788,18.9582,18.8788,18.9582,34100.0
2011-10-24 11:45:00,28.63,28.69,28.59,28.62,53900.0,18.9582,18.998,18.9318,18.9516,53900.0
2011-10-24 11:50:00,28.62,28.62,28.56,28.57,33600.0,18.9516,18.9516,18.9119,18.9185,33600.0
2011-10-24 11:55:00,28.58,28.6,28.54,28.59,19900.0,18.9251,18.9384,18.8986,18.9318,19900.0
2011-10-24 12:00:00,28.59,28.61,28.52,28.61,25500.0,18.9318,18.945,18.8854,18.945,25500.0
2011-10-24 12:05:00,28.6,28.63,28.58,28.63,11900.0,18.9384,18.9582,18.9251,18.9582,11900.0
2011-10-24 12:10:00,28.63,28.7,28.61,28.67,24700.0,18.9582,19.0046,18.945,18.9847,24700.0
2011-10-24 12:15:00,28.66,28.67,28.62,28.67,10900.0,18.9781,18.9847,18.9516,18.9847,10900.0
2011-10-24 12:20:00,28.67,28.7,28.62,28.62,16100.0,18.9847,19.0046,18.9516,18.9516,16100.0
2011-10-24 12:25:00,28.62,28.64,28.58,28.6,15800.0,18.9516,18.9649,18.9251,18.9384,15800.0
2011-10-24 12:30:00,28.61,28.62,28.54,28.58,38600.0,18.945,18.9516,18.8986,18.9251,38600.0
2011-10-24 12:35:00,28.58,28.59,28.52,28.53,22600.0,18.9251,18.9318,18.8854,18.892,22600.0
2011-10-24 12:40:00,28.53,28.57,28.49,28.56,29400.0,18.892,18.9185,18.8655,18.9119,29400.0
2011-10-24 12:45:00,28.56,28.57,28.5,28.53,15300.0,18.9119,18.9185,18.8722,18.892,15300.0
2011-10-24 12:50:00,28.55,28.6,28.53,28.58,11100.0,18.9053,18.9384,18.892,18.9251,11100.0
2011-10-24 12:55:00,28.59,28.6,28.57,28.6,16900.0,18.9318,18.9384,18.9185,18.9384,16900.0
2011-10-24 13:00:00,28.6,28.62,28.59,28.61,16500.0,18.9384,18.9516,18.9318,18.945,16500.0
2011-10-24 13:05:00,28.6,28.6,28.56,28.58,31200.0,18.9384,18.9384,18.9119,18.9251,31200.0
2011-10-24 13:10:00,28.58,28.63,28.58,28.63,24400.0,18.9251,18.9582,18.9251,18.9582,24400.0
2011-10-24 13:15:00,28.64,28.65,28.61,28.63,20100.0,18.9649,18.9715,18.945,18.9582,20100.0
2011-10-24 13:20:00,28.63,28.63,28.59,28.62,14600.0,18.9582,18.9582,18.9318,18.9516,14600.0
2011-10-24 13:25:00,28.62,28.67,28.62,28.64,24300.0,18.9516,18.9847,18.9516,18.9649,24300.0
2011-10-24 13:30:00,28.63,28.65,28.62,28.65,22700.0,18.9582,18.9715,18.9516,18.9715,22700.0
2011-10-24 13:35:00,28.63,28.65,28.62,28.63,15900.0,18.9582,18.9715,18.9516,18.9582,15900.0
2011-10-24 13:40:00,28.63,28.7,28.63,28.69,19400.0,18.9582,19.0046,18.9582,18.998,19400.0
2011-10-24 13:45:00,28.68,28.78,28.68,28.77,44900.0,18.9914,19.0576,18.9914,19.0509,44900.0
2011-10-24 13:50:00,28.77,28.78,28.66,28.72,62900.0,19.0509,19.0576,18.9781,19.0178,62900.0
2011-10-24 13:55:00,28.73,28.74,28.72,28.74,15600.0,19.0245,19.0311,19.0178,19.0311,15600.0
2011-10-24 14:00:00,28.74,28.81,28.73,28.8,25800.0,19.0311,19.0774,19.0245,19.0708,25800.0
2011-10-24 14:05:00,28.8,28.83,28.76,28.76,30900.0,19.0708,19.0907,19.0443,19.0443,30900.0
2011-10-24 14:10:00,28.75,28.75,28.65,28.65,8800.0,19.0377,19.0377,18.9715,18.9715,8800.0
2011-10-24 14:15:00,28.65,28.67,28.62,28.63,22400.0,18.9715,18.9847,18.9516,18.9582,22400.0
2011-10-24 14:20:00,28.63,28.63,28.59,28.6,22600.0,18.9582,18.9582,18.9318,18.9384,22600.0
2011-10-24 14:25:00,28.6,28.67,28.6,28.64,27400.0,18.9384,18.9847,18.9384,18.9649,27400.0
2011-10-24 14:30:00,28.64,28.71,28.64,28.69,12200.0,18.9649,19.0112,18.9649,18.998,12200.0
2011-10-24 14:35:00,28.69,28.74,28.67,28.73,13200.0,18.998,19.0311,18.9847,19.0245,13200.0
2011-10-24 14:40:00,28.73,28.73,28.67,28.72,23700.0,19.0245,19.0245,18.9847,19.0178,23700.0
2011-10-24 14:45:00,28.73,28.78,28.72,28.73,39700.0,19.0245,19.0576,19.0178,19.0245,39700.0
2011-10-24 14:50:00,28.74,28.75,28.73,28.73,38000.0,19.0311,19.0377,19.0245,19.0245,38000.0
2011-10-24 14:55:00,28.73,28.76,28.73,28.76,73700.0,19.0245,19.0443,19.0245,19.0443,73700.0
2011-10-24 15:00:00,28.76,28.78,28.73,28.74,119400.0,19.0443,19.0576,19.0245,19.0311,119400.0
2011-10-24 15:05:00,28.74,28.77,28.72,28.76,59000.0,19.0311,19.0509,19.0178,19.0443,59000.0
2011-10-24 15:10:00,28.76,28.76,28.7,28.72,43400.0,19.0443,19.0443,19.0046,19.0178,43400.0
2011-10-24 15:15:00,28.72,28.75,28.65,28.74,35700.0,19.0178,19.0377,18.9715,19.0311,35700.0
2011-10-24 15:20:00,28.75,28.75,28.67,28.68,40400.0,19.0377,19.0377,18.9847,18.9914,40400.0
2011-10-24 15:25:00,28.67,28.67,28.57,28.57,70700.0,18.9847,18.9847,18.9185,18.9185,70700.0
2011-10-24 15:30:00,28.58,28.65,28.55,28.59,77900.0,18.9251,18.9715,18.9053,18.9318,77900.0
2011-10-24 15:35:00,28.6,28.6,28.52,28.52,163900.0,18.9384,18.9384,18.8854,18.8854,163900.0
2011-10-24 15:40:00,28.52,28.6,28.48,28.58,94700.0,18.8854,18.9384,18.8589,18.9251,94700.0
2011-10-24 15:45:00,28.58,28.59,28.5,28.51,119100.0,18.9251,18.9318,18.8722,18.8788,119100.0
2011-10-24 15:50:00,28.5,28.56,28.46,28.55,136600.0,18.8722,18.9119,18.8457,18.9053,136600.0
2011-10-24 15:55:00,28.54,28.62,28.53,28.59,347000.0,18.8986,18.9516,18.892,18.9318,347000.0
2011-10-25 09:30:00,28.44,28.45,28.15,28.15,24100.0,18.8324,18.839,18.6404,18.6404,24100.0
2011-10-25 09:35:00,28.15,28.16,27.73,27.85,61000.0,18.6404,18.647,18.3623,18.4417,61000.0
2011-10-25 09:40:00,27.86,27.95,27.62,27.69,60400.0,18.4484,18.508,18.2894,18.3358,60400.0
2011-10-25 09:45:00,27.69,27.75,27.51,27.74,29800.0,18.3358,18.3755,18.2166,18.3689,29800.0
2011-10-25 09:50:00,27.72,27.75,27.55,27.68,18300.0,18.3557,18.3755,18.2431,18.3292,18300.0
2011-10-25 09:55:00,27.68,27.69,27.46,27.46,19300.0,18.3292,18.3358,18.1835,18.1835,19300.0
2011-10-25 10:00:00,27.44,27.58,27.33,27.38,155000.0,18.1702,18.263,18.0974,18.1305,155000.0
2011-10-25 10:05:00,27.39,27.47,27.18,27.26,106700.0,18.1371,18.1901,17.9981,18.0511,106700.0
2011-10-25 10:10:00,27.26,27.26,27.04,27.05,75500.0,18.0511,18.0511,17.9054,17.912,75500.0
2011-10-25 10:15:00,27.05,27.33,27.04,27.32,31200.0,17.912,18.0974,17.9054,18.0908,31200.0
2011-10-25 10:20:00,27.33,27.38,27.26,27.26,28300.0,18.0974,18.1305,18.0511,18.0511,28300.0
2011-10-25 10:25:00,27.25,27.34,27.17,27.26,34700.0,18.0444,18.104,17.9915,18.0511,34700.0
2011-10-25 10:30:00,27.27,27.27,27.2,27.21,21700.0,18.0577,18.0577,18.0113,18.0179,21700.0
2011-10-25 10:35:00,27.22,27.31,27.18,27.31,20100.0,18.0246,18.0842,17.9981,18.0842,20100.0
2011-10-25 10:40:00,27.31,27.46,27.29,27.4,44300.0,18.0842,18.1835,18.0709,18.1438,44300.0
2011-10-25 10:45:00,27.39,27.45,27.36,27.41,167900.0,18.1371,18.1769,18.1173,18.1504,167900.0
2011-10-25 10:50:00,27.41,27.41,27.27,27.27,72100.0,18.1504,18.1504,18.0577,18.0577,72100.0
2011-10-25 10:55:00,27.26,27.26,27.15,27.16,56200.0,18.0511,18.0511,17.9782,17.9848,56200.0
2011-10-25 11:00:00,27.17,27.21,27.08,27.08,43100.0,17.9915,18.0179,17.9319,17.9319,43100.0
2011-10-25 11:05:00,27.08,27.08,26.96,27.0,49300.0,17.9319,17.9319,17.8524,17.8789,49300.0
2011-10-25 11:10:00,26.99,27.03,26.96,26.99,44800.0,17.8723,17.8988,17.8524,17.8723,44800.0
2011-10-25 11:15:00,26.98,27.01,26.83,26.88,50100.0,17.8656,17.8855,17.7663,17.7994,50100.0
2011-10-25 11:20:00,26.88,26.97,26.87,26.93,34000.0,17.7994,17.859,17.7928,17.8325,34000.0
2011-10-25 11:25:00,26.93,27.01,26.89,26.98,18600.0,17.8325,17.8855,17.806,17.8656,18600.0
2011-10-25 11:30:00,26.98,27.01,26.85,26.87,97400.0,17.8656,17.8855,17.7796,17.7928,97400.0
2011-10-25 11:35:00,26.86,26.95,26.86,26.95,21200.0,17.7862,17.8458,17.7862,17.8458,21200.0
2011-10-25 11:40:00,26.95,26.96,26.89,26.93,13400.0,17.8458,17.8524,17.806,17.8325,13400.0
2011-10-25 11:45:00,26.93,26.93,26.87,26.93,12700.0,17.8325,17.8325,17.7928,17.8325,12700.0
2011-10-25 11:50:00,26.93,26.96,26.9,26.93,15400.0,17.8325,17.8524,17.8127,17.8325,15400.0
2011-10-25 11:55:00,26.92,26.94,26.88,26.88,13900.0,17.8259,17.8392,17.7994,17.7994,13900.0
2011-10-25 12:00:00,26.87,26.89,26.86,26.87,22300.0,17.7928,17.806,17.7862,17.7928,22300.0
2011-10-25 12:05:00,26.88,26.99,26.88,26.92,41600.0,17.7994,17.8723,17.7994,17.8259,41600.0
2011-10-25 12:10:00,26.92,26.92,26.89,26.92,20500.0,17.8259,17.8259,17.806,17.8259,20500.0
2011-10-25 12:15:00,26.92,27.03,26.92,27.02,9700.0,17.8259,17.8988,17.8259,17.8921,9700.0
2011-10-25 12:20:00,27.02,27.06,27.02,27.04,15500.0,17.8921,17.9186,17.8921,17.9054,15500.0
2011-10-25 12:25:00,27.03,27.12,27.03,27.11,19000.0,17.8988,17.9583,17.8988,17.9517,19000.0
2011-10-25 12:30:00,27.12,27.15,27.11,27.12,20000.0,17.9583,17.9782,17.9517,17.9583,20000.0
2011-10-25 12:35:00,27.13,27.21,27.13,27.2,14000.0,17.965,18.0179,17.965,18.0113,14000.0
2011-10-25 12:40:00,27.18,27.21,27.1,27.2,139200.0,17.9981,18.0179,17.9451,18.0113,139200.0
2011-10-25 12:45:00,27.2,27.2,27.03,27.11,47300.0,18.0113,18.0113,17.8988,17.9517,47300.0
2011-10-25 12:50:00,27.11,27.21,27.11,27.18,28800.0,17.9517,18.0179,17.9517,17.9981,28800.0
2011-10-25 12:55:00,27.18,27.33,27.16,27.29,34600.0,17.9981,18.0974,17.9848,18.0709,34600.0
2011-10-25 13:00:00,27.3,27.44,27.29,27.42,26000.0,18.0775,18.1702,18.0709,18.157,26000.0
2011-10-25 13:05:00,27.41,27.49,27.4,27.49,21400.0,18.1504,18.2034,18.1438,18.2034,21400.0
2011-10-25 13:10:00,27.49,27.54,27.46,27.47,33200.0,18.2034,18.2365,18.1835,18.1901,33200.0
2011-10-25 13:15:00,27.46,27.58,27.46,27.57,20300.0,18.1835,18.263,18.1835,18.2563,20300.0
2011-10-25 13:20:00,27.57,27.67,27.55,27.59,24100.0,18.2563,18.3225,18.2431,18.2696,24100.0
2011-10-25 13:25:00,27.57,27.57,27.48,27.5,11500.0,18.2563,18.2563,18.1967,18.21,11500.0
2011-10-25 13:30:00,27.49,27.51,27.43,27.51,46200.0,18.2034,18.2166,18.1636,18.2166,46200.0
2011-10-25 13:35:00,27.53,27.61,27.52,27.57,13900.0,18.2298,18.2828,18.2232,18.2563,13900.0
2011-10-25 13:40:00,27.55,27.57,27.48,27.51,12300.0,18.2431,18.2563,18.1967,18.2166,12300.0
2011-10-25 13:45:00,27.51,27.61,27.51,27.6,18600.0,18.2166,18.2828,18.2166,18.2762,18600.0
2011-10-25 13:50:00,27.59,27.66,27.55,27.61,30700.0,18.2696,18.3159,18.2431,18.2828,30700.0
2011-10-25 13:55:00,27.61,27.69,27.61,27.68,21400.0,18.2828,18.3358,18.2828,18.3292,21400.0
2011-10-25 14:00:00,27.68,27.68,27.55,27.65,67300.0,18.3292,18.3292,18.2431,18.3093,67300.0
2011-10-25 14:05:00,27.66,27.72,27.63,27.68,35300.0,18.3159,18.3557,18.2961,18.3292,35300.0
2011-10-25 14:10:00,27.68,27.68,27.56,27.56,29900.0,18.3292,18.3292,18.2497,18.2497,29900.0
2011-10-25 14:15:00,27.56,27.62,27.55,27.62,36700.0,18.2497,18.2894,18.2431,18.2894,36700.0
2011-10-25 14:20:00,27.62,27.67,27.58,27.66,27200.0,18.2894,18.3225,18.263,18.3159,27200.0
2011-10-25 14:25:00,27.67,27.7,27.59,27.6,22100.0,18.3225,18.3424,18.2696,18.2762,22100.0
2011-10-25 14:30:00,27.58,27.6,27.47,27.51,39300.0,18.263,18.2762,18.1901,18.2166,39300.0
2011-10-25 14:35:00,27.52,27.56,27.48,27.48,32100.0,18.2232,18.2497,18.1967,18.1967,32100.0
2011-10-25 14:40:00,27.49,27.57,27.47,27.56,94600.0,18.2034,18.2563,18.1901,18.2497,94600.0
2011-10-25 14:45:00,27.55,27.59,27.52,27.53,37700.0,18.2431,18.2696,18.2232,18.2298,37700.0
2011-10-25 14:50:00,27.53,27.54,27.47,27.52,41600.0,18.2298,18.2365,18.1901,18.2232,41600.0
2011-10-25 14:55:00,27.51,27.56,27.49,27.55,27500.0,18.2166,18.2497,18.2034,18.2431,27500.0
2011-10-25 15:00:00,27.55,27.64,27.54,27.64,47000.0,18.2431,18.3027,18.2365,18.3027,47000.0
2011-10-25 15:05:00,27.65,27.7,27.62,27.65,39000.0,18.3093,18.3424,18.2894,18.3093,39000.0
2011-10-25 15:10:00,27.64,27.66,27.58,27.59,29000.0,18.3027,18.3159,18.263,18.2696,29000.0
2011-10-25 15:15:00,27.6,27.66,27.55,27.56,41900.0,18.2762,18.3159,18.2431,18.2497,41900.0
2011-10-25 15:20:00,27.57,27.6,27.48,27.49,28000.0,18.2563,18.2762,18.1967,18.2034,28000.0
2011-10-25 15:25:00,27.49,27.58,27.47,27.57,40900.0,18.2034,18.263,18.1901,18.2563,40900.0
2011-10-25 15:30:00,27.58,27.67,27.57,27.65,101000.0,18.263,18.3225,18.2563,18.3093,101000.0
2011-10-25 15:35:00,27.66,27.68,27.59,27.62,91600.0,18.3159,18.3292,18.2696,18.2894,91600.0
2011-10-25 15:40:00,27.61,27.63,27.54,27.56,170800.0,18.2828,18.2961,18.2365,18.2497,170800.0
2011-10-25 15:45:00,27.56,27.56,27.44,27.48,288100.0,18.2497,18.2497,18.1702,18.1967,288100.0
2011-10-25 15:50:00,27.48,27.55,27.33,27.48,367100.0,18.1967,18.2431,18.0974,18.1967,367100.0
2011-10-25 15:55:00,27.47,27.49,27.35,27.46,584400.0,18.1901,18.2034,18.1106,18.1835,584400.0
2011-10-26 09:30:00,28.01,28.09,27.56,27.7,55400.0,18.5477,18.6007,18.2497,18.3424,55400.0
2011-10-26 09:35:00,27.71,28.19,27.69,28.01,83700.0,18.349,18.6669,18.3358,18.5477,83700.0
2011-10-26 09:40:00,28.01,28.18,27.86,27.88,67000.0,18.5477,18.6603,18.4484,18.4616,67000.0
2011-10-26 09:45:00,27.91,27.92,27.71,27.74,49500.0,18.4815,18.4881,18.349,18.3689,49500.0
2011-10-26 09:50:00,27.73,27.94,27.71,27.92,36200.0,18.3623,18.5013,18.349,18.4881,36200.0
2011-10-26 09:55:00,27.94,28.02,27.84,27.85,47200.0,18.5013,18.5543,18.4351,18.4417,47200.0
2011-10-26 10:00:00,27.86,27.99,27.72,27.94,98400.0,18.4484,18.5344,18.3557,18.5013,98400.0
2011-10-26 10:05:00,27.91,27.92,27.71,27.82,49200.0,18.4815,18.4881,18.349,18.4219,49200.0
2011-10-26 10:10:00,27.83,27.85,27.41,27.41,102900.0,18.4285,18.4417,18.1504,18.1504,102900.0
2011-10-26 10:15:00,27.4,27.59,27.4,27.54,48000.0,18.1438,18.2696,18.1438,18.2365,48000.0
2011-10-26 10:20:00,27.52,27.59,27.47,27.51,26400.0,18.2232,18.2696,18.1901,18.2166,26400.0
2011-10-26 10:25:00,27.49,27.73,27.38,27.7,62100.0,18.2034,18.3623,18.1305,18.3424,62100.0
2011-10-26 10:30:00,27.67,27.75,27.59,27.72,38200.0,18.3225,18.3755,18.2696,18.3557,38200.0
2011-10-26 10:35:00,27.72,28.07,27.7,28.07,105900.0,18.3557,18.5874,18.3424,18.5874,105900.0
2011-10-26 10:40:00,28.08,28.13,27.91,27.91,209300.0,18.594,18.6272,18.4815,18.4815,209300.0
2011-10-26 10:45:00,27.91,27.91,27.63,27.63,25300.0,18.4815,18.4815,18.2961,18.2961,25300.0
2011-10-26 10:50:00,27.61,27.7,27.56,27.62,29300.0,18.2828,18.3424,18.2497,18.2894,29300.0
2011-10-26 10:55:00,27.61,27.68,27.56,27.65,79200.0,18.2828,18.3292,18.2497,18.3093,79200.0
2011-10-26 11:00:00,27.65,27.86,27.64,27.81,29500.0,18.3093,18.4484,18.3027,18.4153,29500.0
2011-10-26 11:05:00,27.81,27.88,27.65,27.65,25000.0,18.4153,18.4616,18.3093,18.3093,25000.0
2011-10-26 11:10:00,27.67,27.78,27.67,27.73,19600.0,18.3225,18.3954,18.3225,18.3623,19600.0
2011-10-26 11:15:00,27.73,27.81,27.69,27.7,31300.0,18.3623,18.4153,18.3358,18.3424,31300.0
2011-10-26 11:20:00,27.71,27.77,27.7,27.74,20000.0,18.349,18.3888,18.3424,18.3689,20000.0
2011-10-26 11:25:00,27.74,27.79,27.65,27.75,41300.0,18.3689,18.402,18.3093,18.3755,41300.0
2011-10-26 11:30:00,27.74,27.86,27.72,27.75,22500.0,18.3689,18.4484,18.3557,18.3755,22500.0
2011-10-26 11:35:00,27.75,27.76,27.7,27.7,11000.0,18.3755,18.3821,18.3424,18.3424,11000.0
2011-10-26 11:40:00,27.69,27.88,27.69,27.81,18500.0,18.3358,18.4616,18.3358,18.4153,18500.0
2011-10-26 11:45:00,27.82,27.89,27.82,27.87,36400.0,18.4219,18.4682,18.4219,18.455,36400.0
2011-10-26 11:50:00,27.85,27.99,27.85,27.98,29700.0,18.4417,18.5344,18.4417,18.5278,29700.0
2011-10-26 11:55:00,27.99,27.99,27.91,27.91,20300.0,18.5344,18.5344,18.4815,18.4815,20300.0
2011-10-26 12:00:00,27.91,27.96,27.85,27.93,36000.0,18.4815,18.5146,18.4417,18.4947,36000.0
2011-10-26 12:05:00,27.93,27.99,27.9,27.9,61800.0,18.4947,18.5344,18.4748,18.4748,61800.0
2011-10-26 12:10:00,27.89,27.89,27.82,27.84,18800.0,18.4682,18.4682,18.4219,18.4351,18800.0
2011-10-26 12:15:00,27.84,27.9,27.84,27.86,19600.0,18.4351,18.4748,18.4351,18.4484,19600.0
2011-10-26 12:20:00,27.86,27.9,27.8,27.81,19500.0,18.4484,18.4748,18.4086,18.4153,19500.0
2011-10-26 12:25:00,27.81,27.85,27.79,27.84,28200.0,18.4153,18.4417,18.402,18.4351,28200.0
2011-10-26 12:30:00,27.85,27.88,27.83,27.86,27400.0,18.4417,18.4616,18.4285,18.4484,27400.0
2011-10-26 12:35:00,27.86,27.87,27.81,27.81,34400.0,18.4484,18.455,18.4153,18.4153,34400.0
2011-10-26 12:40:00,27.81,27.83,27.75,27.8,24700.0,18.4153,18.4285,18.3755,18.4086,24700.0
2011-10-26 12:45:00,27.79,27.85,27.79,27.82,16400.0,18.402,18.4417,18.402,18.4219,16400.0
2011-10-26 12:50:00,27.82,27.84,27.75,27.76,24900.0,18.4219,18.4351,18.3755,18.3821,24900.0
2011-10-26 12:55:00,27.76,27.79,27.65,27.71,99500.0,18.3821,18.402,18.3093,18.349,99500.0
2011-10-26 13:00:00,27.73,27.74,27.69,27.69,17500.0,18.3623,18.3689,18.3358,18.3358,17500.0
2011-10-26 13:05:00,27.67,27.73,27.6,27.61,13800.0,18.3225,18.3623,18.2762,18.2828,13800.0
2011-10-26 13:10:00,27.62,27.62,27.52,27.54,24800.0,18.2894,18.2894,18.2232,18.2365,24800.0
2011-10-26 13:15:00,27.54,27.6,27.42,27.48,94900.0,18.2365,18.2762,18.157,18.1967,94900.0
2011-10-26 13:20:00,27.48,27.49,27.39,27.41,49700.0,18.1967,18.2034,18.1371,18.1504,49700.0
2011-10-26 13:25:00,27.4,27.55,27.39,27.54,25800.0,18.1438,18.2431,18.1371,18.2365,25800.0
2011-10-26 13:30:00,27.55,27.72,27.48,27.71,57900.0,18.2431,18.3557,18.1967,18.349,57900.0
2011-10-26 13:35:00,27.68,27.76,27.63,27.68,48100.0,18.3292,18.3821,18.2961,18.3292,48100.0
2011-10-26 13:40:00,27.68,27.69,27.5,27.55,39200.0,18.3292,18.3358,18.21,18.2431,39200.0
2011-10-26 13:45:00,27.56,27.62,27.55,27.58,25800.0,18.2497,18.2894,18.2431,18.263,25800.0
2011-10-26 13:50:00,27.58,27.73,27.51,27.58,60800.0,18.263,18.3623,18.2166,18.263,60800.0
2011-10-26 13:55:00,27.59,27.71,27.54,27.62,49000.0,18.2696,18.349,18.2365,18.2894,49000.0
2011-10-26 14:00:00,27.65,27.68,27.59,27.64,86500.0,18.3093,18.3292,18.2696,18.3027,86500.0
2011-10-26 14:05:00,27.63,27.71,27.54,27.67,66200.0,18.2961,18.349,18.2365,18.3225,66200.0
2011-10-26 14:10:00,27.67,27.68,27.61,27.62,123200.0,18.3225,18.3292,18.2828,18.2894,123200.0
2011-10-26 14:15:00,27.63,27.66,27.53,27.53,40900.0,18.2961,18.3159,18.2298,18.2298,40900.0
2011-10-26 14:20:00,27.54,27.61,27.53,27.59,35500.0,18.2365,18.2828,18.2298,18.2696,35500.0
2011-10-26 14:25:00,27.59,27.63,27.56,27.6,27900.0,18.2696,18.2961,18.2497,18.2762,27900.0
2011-10-26 14:30:00,27.6,27.73,27.58,27.69,46100.0,18.2762,18.3623,18.263,18.3358,46100.0
2011-10-26 14:35:00,27.7,27.72,27.62,27.72,53900.0,18.3424,18.3557,18.2894,18.3557,53900.0
2011-10-26 14:40:00,27.72,27.73,27.61,27.64,66900.0,18.3557,18.3623,18.2828,18.3027,66900.0
2011-10-26 14:45:00,27.63,27.65,27.54,27.59,67000.0,18.2961,18.3093,18.2365,18.2696,67000.0
2011-10-26 14:50:00,27.58,27.62,27.54,27.55,52300.0,18.263,18.2894,18.2365,18.2431,52300.0
2011-10-26 14:55:00,27.55,27.63,27.51,27.59,56400.0,18.2431,18.2961,18.2166,18.2696,56400.0
2011-10-26 15:00:00,27.59,27.65,27.55,27.59,65400.0,18.2696,18.3093,18.2431,18.2696,65400.0
2011-10-26 15:05:00,27.61,27.63,27.51,27.59,63200.0,18.2828,18.2961,18.2166,18.2696,63200.0
2011-10-26 15:10:00,27.58,27.64,27.55,27.62,92800.0,18.263,18.3027,18.2431,18.2894,92800.0
2011-10-26 15:15:00,27.62,27.71,27.61,27.62,51200.0,18.2894,18.349,18.2828,18.2894,51200.0
2011-10-26 15:20:00,27.62,27.68,27.59,27.62,95900.0,18.2894,18.3292,18.2696,18.2894,95900.0
2011-10-26 15:25:00,27.62,27.78,27.56,27.73,76300.0,18.2894,18.3954,18.2497,18.3623,76300.0
2011-10-26 15:30:00,27.73,27.84,27.67,27.81,117900.0,18.3623,18.4351,18.3225,18.4153,117900.0
2011-10-26 15:35:00,27.82,27.91,27.71,27.71,109400.0,18.4219,18.4815,18.349,18.349,109400.0
2011-10-26 15:40:00,27.72,27.83,27.71,27.77,139000.0,18.3557,18.4285,18.349,18.3888,139000.0
2011-10-26 15:45:00,27.77,27.78,27.66,27.73,111900.0,18.3888,18.3954,18.3159,18.3623,111900.0
2011-10-26 15:50:00,27.72,27.77,27.66,27.7,144000.0,18.3557,18.3888,18.3159,18.3424,144000.0
2011-10-26 15:55:00,27.7,27.76,27.65,27.7,370300.0,18.3424,18.3821,18.3093,18.3424,370300.0
2011-10-27 09:30:00,30.03,30.32,28.74,29.7,369000.0,19.8853,20.0773,19.0311,19.6668,369000.0
2011-10-27 09:35:00,29.69,29.78,29.38,29.39,290500.0,19.6602,19.7197,19.4549,19.4615,290500.0
2011-10-27 09:40:00,29.39,29.45,29.18,29.4,174900.0,19.4615,19.5012,19.3224,19.4681,174900.0
2011-10-27 09:45:00,29.41,29.45,29.33,29.35,65800.0,19.4747,19.5012,19.4218,19.435,65800.0
2011-10-27 09:50:00,29.36,29.47,29.27,29.27,108400.0,19.4416,19.5145,19.382,19.382,108400.0
2011-10-27 09:55:00,29.29,29.44,29.03,29.07,121300.0,19.3953,19.4946,19.2231,19.2496,121300.0
2011-10-27 10:00:00,29.07,29.29,28.98,28.99,192800.0,19.2496,19.3953,19.19,19.1966,192800.0
2011-10-27 10:05:00,29.0,29.12,28.72,28.76,105200.0,19.2032,19.2827,19.0178,19.0443,105200.0
2011-10-27 10:10:00,28.77,28.97,28.73,28.97,120200.0,19.0509,19.1834,19.0245,19.1834,120200.0
2011-10-27 10:15:00,28.98,29.21,28.97,29.15,113700.0,19.19,19.3423,19.1834,19.3026,113700.0
2011-10-27 10:20:00,29.16,29.2,29.02,29.05,34200.0,19.3092,19.3357,19.2165,19.2364,34200.0
2011-10-27 10:25:00,29.05,29.05,28.95,28.98,29600.0,19.2364,19.2364,19.1701,19.19,29600.0
2011-10-27 10:30:00,29.01,29.07,28.97,29.05,36200.0,19.2099,19.2496,19.1834,19.2364,36200.0
2011-10-27 10:35:00,29.05,29.07,28.98,29.01,28600.0,19.2364,19.2496,19.19,19.2099,28600.0
2011-10-27 10:40:00,29.01,29.11,29.0,29.09,36500.0,19.2099,19.2761,19.2032,19.2628,36500.0
2011-10-27 10:45:00,29.1,29.16,29.04,29.05,38800.0,19.2695,19.3092,19.2297,19.2364,38800.0
2011-10-27 10:50:00,29.06,29.14,29.03,29.14,40000.0,19.243,19.296,19.2231,19.296,40000.0
2011-10-27 10:55:00,29.15,29.17,29.1,29.12,37200.0,19.3026,19.3158,19.2695,19.2827,37200.0
2011-10-27 11:00:00,29.14,29.16,29.08,29.11,43100.0,19.296,19.3092,19.2562,19.2761,43100.0
2011-10-27 11:05:00,29.12,29.27,29.1,29.22,43800.0,19.2827,19.382,19.2695,19.3489,43800.0
2011-10-27 11:10:00,29.22,29.32,29.22,29.27,41900.0,19.3489,19.4151,19.3489,19.382,41900.0
2011-10-27 11:15:00,29.27,29.38,29.27,29.29,44000.0,19.382,19.4549,19.382,19.3953,44000.0
2011-10-27 11:20:00,29.3,29.4,29.27,29.38,34200.0,19.4019,19.4681,19.382,19.4549,34200.0
2011-10-27 11:25:00,29.39,29.4,29.3,29.31,48200.0,19.4615,19.4681,19.4019,19.4085,48200.0
2011-10-27 11:30:00,29.31,29.4,29.3,29.39,149700.0,19.4085,19.4681,19.4019,19.4615,149700.0
2011-10-27 11:35:00,29.4,29.41,29.28,29.34,38400.0,19.4681,19.4747,19.3887,19.4284,38400.0
2011-10-27 11:40:00,29.34,29.41,29.23,29.24,24500.0,19.4284,19.4747,19.3555,19.3622,24500.0
2011-10-27 11:45:00,29.25,29.35,29.25,29.33,18700.0,19.3688,19.435,19.3688,19.4218,18700.0
2011-10-27 11:50:00,29.33,29.54,29.33,29.51,40600.0,19.4218,19.5608,19.4218,19.541,40600.0
2011-10-27 11:55:00,29.51,29.58,29.46,29.54,91200.0,19.541,19.5873,19.5079,19.5608,91200.0
2011-10-27 12:00:00,29.54,29.71,29.54,29.68,55300.0,19.5608,19.6734,19.5608,19.6535,55300.0
2011-10-27 12:05:00,29.68,29.71,29.61,29.65,23700.0,19.6535,19.6734,19.6072,19.6337,23700.0
2011-10-27 12:10:00,29.65,29.73,29.65,29.73,14700.0,19.6337,19.6866,19.6337,19.6866,14700.0
2011-10-27 12:15:00,29.73,29.77,29.69,29.7,40200.0,19.6866,19.7131,19.6602,19.6668,40200.0
2011-10-27 12:20:00,29.7,29.71,29.51,29.56,30200.0,19.6668,19.6734,19.541,19.5741,30200.0
2011-10-27 12:25:00,29.56,29.69,29.56,29.61,24300.0,19.5741,19.6602,19.5741,19.6072,24300.0
2011-10-27 12:30:00,29.6,29.66,29.59,29.61,42700.0,19.6006,19.6403,19.5939,19.6072,42700.0
2011-10-27 12:35:00,29.61,29.63,29.57,29.58,21800.0,19.6072,19.6204,19.5807,19.5873,21800.0
2011-10-27 12:40:00,29.6,29.61,29.54,29.57,22200.0,19.6006,19.6072,19.5608,19.5807,22200.0
2011-10-27 12:45:00,29.56,29.62,29.56,29.59,38400.0,19.5741,19.6138,19.5741,19.5939,38400.0
2011-10-27 12:50:00,29.59,29.6,29.45,29.46,67200.0,19.5939,19.6006,19.5012,19.5079,67200.0
2011-10-27 12:55:00,29.46,29.55,29.45,29.54,22100.0,19.5079,19.5674,19.5012,19.5608,22100.0
2011-10-27 13:00:00,29.53,29.55,29.5,29.54,37600.0,19.5542,19.5674,19.5343,19.5608,37600.0
2011-10-27 13:05:00,29.54,29.57,29.5,29.5,18300.0,19.5608,19.5807,19.5343,19.5343,18300.0
2011-10-27 13:10:00,29.51,29.69,29.51,29.69,72200.0,19.541,19.6602,19.541,19.6602,72200.0
2011-10-27 13:15:00,29.69,29.73,29.62,29.73,30100.0,19.6602,19.6866,19.6138,19.6866,30100.0
2011-10-27 13:20:00,29.71,29.78,29.71,29.75,22600.0,19.6734,19.7197,19.6734,19.6999,22600.0
2011-10-27 13:25:00,29.74,29.85,29.74,29.83,12100.0,19.6933,19.7661,19.6933,19.7529,12100.0
2011-10-27 13:30:00,29.82,29.84,29.8,29.81,10600.0,19.7462,19.7595,19.733,19.7396,10600.0
2011-10-27 13:35:00,29.81,29.88,29.81,29.88,15700.0,19.7396,19.786,19.7396,19.786,15700.0
2011-10-27 13:40:00,29.89,29.9,29.79,29.83,67800.0,19.7926,19.7992,19.7264,19.7529,67800.0
2011-10-27 13:45:00,29.83,29.84,29.79,29.8,20100.0,19.7529,19.7595,19.7264,19.733,20100.0
2011-10-27 13:50:00,29.81,29.94,29.81,29.94,25200.0,19.7396,19.8257,19.7396,19.8257,25200.0
2011-10-27 13:55:00,29.93,30.0,29.92,29.98,74000.0,19.8191,19.8654,19.8125,19.8522,74000.0
2011-10-27 14:00:00,29.98,30.08,29.98,30.07,41400.0,19.8522,19.9184,19.8522,19.9118,41400.0
2011-10-27 14:05:00,30.06,30.09,29.92,29.92,66800.0,19.9052,19.925,19.8125,19.8125,66800.0
2011-10-27 14:10:00,29.93,29.95,29.8,29.87,34500.0,19.8191,19.8323,19.733,19.7793,34500.0
2011-10-27 14:15:00,29.88,29.93,29.83,29.87,23700.0,19.786,19.8191,19.7529,19.7793,23700.0
2011-10-27 14:20:00,29.86,29.94,29.86,29.93,55000.0,19.7727,19.8257,19.7727,19.8191,55000.0
2011-10-27 14:25:00,29.92,30.02,29.89,30.0,42500.0,19.8125,19.8787,19.7926,19.8654,42500.0
2011-10-27 14:30:00,30.02,30.05,29.81,29.82,189900.0,19.8787,19.8985,19.7396,19.7462,189900.0
2011-10-27 14:35:00,29.82,29.89,29.8,29.85,107800.0,19.7462,19.7926,19.733,19.7661,107800.0
2011-10-27 14:40:00,29.86,29.86,29.71,29.75,188900.0,19.7727,19.7727,19.6734,19.6999,188900.0
2011-10-27 14:45:00,29.75,29.78,29.7,29.71,66500.0,19.6999,19.7197,19.6668,19.6734,66500.0
2011-10-27 14:50:00,29.71,29.75,29.66,29.73,43200.0,19.6734,19.6999,19.6403,19.6866,43200.0
2011-10-27 14:55:00,29.73,29.81,29.73,29.79,108200.0,19.6866,19.7396,19.6866,19.7264,108200.0
2011-10-27 15:00:00,29.81,29.88,29.76,29.8,78700.0,19.7396,19.786,19.7065,19.733,78700.0
2011-10-27 15:05:00,29.8,29.82,29.75,29.8,78200.0,19.733,19.7462,19.6999,19.733,78200.0
2011-10-27 15:10:00,29.8,29.81,29.75,29.78,59400.0,19.733,19.7396,19.6999,19.7197,59400.0
2011-10-27 15:15:00,29.79,29.88,29.75,29.85,93100.0,19.7264,19.786,19.6999,19.7661,93100.0
2011-10-27 15:20:00,29.85,29.9,29.8,29.86,130600.0,19.7661,19.7992,19.733,19.7727,130600.0
2011-10-27 15:25:00,29.87,29.9,29.77,29.8,144000.0,19.7793,19.7992,19.7131,19.733,144000.0
2011-10-27 15:30:00,29.79,29.81,29.67,29.71,162200.0,19.7264,19.7396,19.6469,19.6734,162200.0
2011-10-27 15:35:00,29.71,29.74,29.66,29.74,116000.0,19.6734,19.6933,19.6403,19.6933,116000.0
2011-10-27 15:40:00,29.74,29.78,29.71,29.77,181600.0,19.6933,19.7197,19.6734,19.7131,181600.0
2011-10-27 15:45:00,29.76,29.77,29.5,29.61,165800.0,19.7065,19.7131,19.5343,19.6072,165800.0
2011-10-27 15:50:00,29.54,29.61,29.44,29.45,296000.0,19.5608,19.6072,19.4946,19.5012,296000.0
2011-10-27 15:55:00,29.45,29.63,29.44,29.63,753800.0,19.5012,19.6204,19.4946,19.6204,753800.0
2011-10-28 09:30:00,29.46,29.54,29.34,29.4,62000.0,19.5079,19.5608,19.4284,19.4681,62000.0
2011-10-28 09:35:00,29.41,29.54,29.28,29.51,41100.0,19.4747,19.5608,19.3887,19.541,41100.0
2011-10-28 09:40:00,29.56,29.56,29.45,29.52,20000.0,19.5741,19.5741,19.5012,19.5476,20000.0
2011-10-28 09:45:00,29.53,29.53,29.39,29.41,34300.0,19.5542,19.5542,19.4615,19.4747,34300.0
2011-10-28 09:50:00,29.41,29.43,29.3,29.35,25600.0,19.4747,19.488,19.4019,19.435,25600.0
2011-10-28 09:55:00,29.37,29.48,29.33,29.4,61300.0,19.4483,19.5211,19.4218,19.4681,61300.0
2011-10-28 10:00:00,29.41,29.52,29.31,29.31,78200.0,19.4747,19.5476,19.4085,19.4085,78200.0
2011-10-28 10:05:00,29.3,29.35,29.22,29.35,25900.0,19.4019,19.435,19.3489,19.435,25900.0
2011-10-28 10:10:00,29.35,29.48,29.34,29.42,36900.0,19.435,19.5211,19.4284,19.4814,36900.0
2011-10-28 10:15:00,29.4,29.48,29.33,29.48,77300.0,19.4681,19.5211,19.4218,19.5211,77300.0
2011-10-28 10:20:00,29.49,29.58,29.46,29.57,123300.0,19.5277,19.5873,19.5079,19.5807,123300.0
2011-10-28 10:25:00,29.56,29.64,29.49,29.53,78200.0,19.5741,19.627,19.5277,19.5542,78200.0
2011-10-28 10:30:00,29.52,29.61,29.5,29.55,31400.0,19.5476,19.6072,19.5343,19.5674,31400.0
2011-10-28 10:35:00,29.56,29.64,29.42,29.64,71800.0,19.5741,19.627,19.4814,19.627,71800.0
2011-10-28 10:40:00,29.64,29.67,29.51,29.61,176700.0,19.627,19.6469,19.541,19.6072,176700.0
2011-10-28 10:45:00,29.62,29.67,29.57,29.61,30000.0,19.6138,19.6469,19.5807,19.6072,30000.0
2011-10-28 10:50:00,29.61,29.65,29.46,29.6,57900.0,19.6072,19.6337,19.5079,19.6006,57900.0
2011-10-28 10:55:00,29.6,29.6,29.4,29.48,67400.0,19.6006,19.6006,19.4681,19.5211,67400.0
2011-10-28 11:00:00,29.49,29.58,29.48,29.56,20500.0,19.5277,19.5873,19.5211,19.5741,20500.0
2011-10-28 11:05:00,29.58,29.67,29.5,29.62,29100.0,19.5873,19.6469,19.5343,19.6138,29100.0
2011-10-28 11:10:00,29.62,29.68,29.52,29.56,51200.0,19.6138,19.6535,19.5476,19.5741,51200.0
2011-10-28 11:15:00,29.57,29.58,29.49,29.54,23100.0,19.5807,19.5873,19.5277,19.5608,23100.0
2011-10-28 11:20:00,29.55,29.62,29.53,29.57,19800.0,19.5674,19.6138,19.5542,19.5807,19800.0
2011-10-28 11:25:00,29.58,29.62,29.53,29.57,19000.0,19.5873,19.6138,19.5542,19.5807,19000.0
2011-10-28 11:30:00,29.57,29.65,29.56,29.63,18400.0,19.5807,19.6337,19.5741,19.6204,18400.0
2011-10-28 11:35:00,29.63,29.68,29.5,29.56,37700.0,19.6204,19.6535,19.5343,19.5741,37700.0
2011-10-28 11:40:00,29.56,29.67,29.55,29.6,49500.0,19.5741,19.6469,19.5674,19.6006,49500.0
2011-10-28 11:45:00,29.6,29.63,29.47,29.6,80900.0,19.6006,19.6204,19.5145,19.6006,80900.0
2011-10-28 11:50:00,29.61,29.61,29.52,29.54,47600.0,19.6072,19.6072,19.5476,19.5608,47600.0
2011-10-28 11:55:00,29.54,29.54,29.41,29.47,71300.0,19.5608,19.5608,19.4747,19.5145,71300.0
2011-10-28 12:00:00,29.46,29.51,29.44,29.5,39400.0,19.5079,19.541,19.4946,19.5343,39400.0
2011-10-28 12:05:00,29.5,29.55,29.47,29.54,26700.0,19.5343,19.5674,19.5145,19.5608,26700.0
2011-10-28 12:10:00,29.56,29.67,29.55,29.67,35500.0,19.5741,19.6469,19.5674,19.6469,35500.0
2011-10-28 12:15:00,29.68,29.69,29.59,29.65,46400.0,19.6535,19.6602,19.5939,19.6337,46400.0
2011-10-28 12:20:00,29.66,29.67,29.53,29.55,85400.0,19.6403,19.6469,19.5542,19.5674,85400.0
2011-10-28 12:25:00,29.56,29.58,29.5,29.54,39000.0,19.5741,19.5873,19.5343,19.5608,39000.0
2011-10-28 12:30:00,29.53,29.58,29.5,29.56,23700.0,19.5542,19.5873,19.5343,19.5741,23700.0
2011-10-28 12:35:00,29.57,29.64,29.55,29.59,26100.0,19.5807,19.627,19.5674,19.5939,26100.0
2011-10-28 12:40:00,29.6,29.63,29.52,29.57,82700.0,19.6006,19.6204,19.5476,19.5807,82700.0
2011-10-28 12:45:00,29.57,29.64,29.54,29.63,34200.0,19.5807,19.627,19.5608,19.6204,34200.0
2011-10-28 12:50:00,29.64,29.64,29.57,29.59,27100.0,19.627,19.627,19.5807,19.5939,27100.0
2011-10-28 12:55:00,29.58,29.66,29.56,29.64,40900.0,19.5873,19.6403,19.5741,19.627,40900.0
2011-10-28 13:00:00,29.65,29.69,29.61,29.67,31400.0,19.6337,19.6602,19.6072,19.6469,31400.0
2011-10-28 13:05:00,29.67,29.67,29.59,29.59,37600.0,19.6469,19.6469,19.5939,19.5939,37600.0
2011-10-28 13:10:00,29.59,29.64,29.55,29.64,30000.0,19.5939,19.627,19.5674,19.627,30000.0
2011-10-28 13:15:00,29.64,29.69,29.62,29.64,28100.0,19.627,19.6602,19.6138,19.627,28100.0
2011-10-28 13:20:00,29.64,29.74,29.63,29.64,46100.0,19.627,19.6933,19.6204,19.627,46100.0
2011-10-28 13:25:00,29.66,29.76,29.65,29.66,75900.0,19.6403,19.7065,19.6337,19.6403,75900.0
2011-10-28 13:30:00,29.68,29.71,29.65,29.67,24300.0,19.6535,19.6734,19.6337,19.6469,24300.0
2011-10-28 13:35:00,29.68,29.73,29.62,29.62,24600.0,19.6535,19.6866,19.6138,19.6138,24600.0
2011-10-28 13:40:00,29.62,29.62,29.46,29.47,34600.0,19.6138,19.6138,19.5079,19.5145,34600.0
2011-10-28 13:45:00,29.47,29.49,29.41,29.42,18600.0,19.5145,19.5277,19.4747,19.4814,18600.0
2011-10-28 13:50:00,29.42,29.5,29.41,29.46,16400.0,19.4814,19.5343,19.4747,19.5079,16400.0
2011-10-28 13:55:00,29.47,29.57,29.45,29.55,34100.0,19.5145,19.5807,19.5012,19.5674,34100.0
2011-10-28 14:00:00,29.56,29.56,29.47,29.48,62400.0,19.5741,19.5741,19.5145,19.5211,62400.0
2011-10-28 14:05:00,29.48,29.52,29.43,29.52,53100.0,19.5211,19.5476,19.488,19.5476,53100.0
2011-10-28 14:10:00,29.52,29.58,29.48,29.58,19000.0,19.5476,19.5873,19.5211,19.5873,19000.0
2011-10-28 14:15:00,29.58,29.58,29.42,29.48,23200.0,19.5873,19.5873,19.4814,19.5211,23200.0
2011-10-28 14:20:00,29.48,29.54,29.48,29.49,48600.0,19.5211,19.5608,19.5211,19.5277,48600.0
2011-10-28 14:25:00,29.49,29.55,29.49,29.53,41700.0,19.5277,19.5674,19.5277,19.5542,41700.0
2011-10-28 14:30:00,29.54,29.62,29.53,29.62,62700.0,19.5608,19.6138,19.5542,19.6138,62700.0
2011-10-28 14:35:00,29.62,29.64,29.57,29.63,63000.0,19.6138,19.627,19.5807,19.6204,63000.0
2011-10-28 14:40:00,29.63,29.7,29.61,29.66,97700.0,19.6204,19.6668,19.6072,19.6403,97700.0
2011-10-28 14:45:00,29.67,29.71,29.57,29.57,66800.0,19.6469,19.6734,19.5807,19.5807,66800.0
2011-10-28 14:50:00,29.59,29.63,29.57,29.63,42400.0,19.5939,19.6204,19.5807,19.6204,42400.0
2011-10-28 14:55:00,29.61,29.62,29.54,29.61,42100.0,19.6072,19.6138,19.5608,19.6072,42100.0
2011-10-28 15:00:00,29.61,29.82,29.61,29.8,100200.0,19.6072,19.7462,19.6072,19.733,100200.0
2011-10-28 15:05:00,29.8,29.91,29.8,29.9,66500.0,19.733,19.8058,19.733,19.7992,66500.0
2011-10-28 15:10:00,29.9,29.91,29.82,29.82,49900.0,19.7992,19.8058,19.7462,19.7462,49900.0
2011-10-28 15:15:00,29.81,29.89,29.78,29.8,91300.0,19.7396,19.7926,19.7197,19.733,91300.0
2011-10-28 15:20:00,29.8,29.86,29.74,29.78,88600.0,19.733,19.7727,19.6933,19.7197,88600.0
2011-10-28 15:25:00,29.77,29.82,29.74,29.74,45500.0,19.7131,19.7462,19.6933,19.6933,45500.0
2011-10-28 15:30:00,29.75,29.77,29.68,29.73,68400.0,19.6999,19.7131,19.6535,19.6866,68400.0
2011-10-28 15:35:00,29.73,29.79,29.67,29.78,96200.0,19.6866,19.7264,19.6469,19.7197,96200.0
2011-10-28 15:40:00,29.78,29.84,29.72,29.8,128500.0,19.7197,19.7595,19.68,19.733,128500.0
2011-10-28 15:45:00,29.81,29.91,29.71,29.89,103600.0,19.7396,19.8058,19.6734,19.7926,103600.0
2011-10-28 15:50:00,29.89,30.01,29.87,29.98,161800.0,19.7926,19.8721,19.7793,19.8522,161800.0
2011-10-28 15:55:00,29.98,29.98,29.87,29.92,366400.0,19.8522,19.8522,19.7793,19.8125,366400.0
2011-10-31 09:30:00,29.42,29.53,29.34,29.44,48600.0,19.4814,19.5542,19.4284,19.4946,48600.0
2011-10-31 09:35:00,29.43,29.46,29.28,29.46,39300.0,19.488,19.5079,19.3887,19.5079,39300.0
2011-10-31 09:40:00,29.47,29.66,29.44,29.64,68000.0,19.5145,19.6403,19.4946,19.627,68000.0
2011-10-31 09:45:00,29.6,29.64,29.49,29.58,35900.0,19.6006,19.627,19.5277,19.5873,35900.0
2011-10-31 09:50:00,29.58,29.76,29.58,29.71,28900.0,19.5873,19.7065,19.5873,19.6734,28900.0
2011-10-31 09:55:00,29.72,29.81,29.69,29.78,31200.0,19.68,19.7396,19.6602,19.7197,31200.0
2011-10-31 10:00:00,29.76,29.87,29.73,29.85,46300.0,19.7065,19.7793,19.6866,19.7661,46300.0
2011-10-31 10:05:00,29.86,30.02,29.86,30.02,30300.0,19.7727,19.8787,19.7727,19.8787,30300.0
2011-10-31 10:10:00,30.02,30.04,29.94,30.0,36600.0,19.8787,19.8919,19.8257,19.8654,36600.0
2011-10-31 10:15:00,30.01,30.03,29.97,29.97,30500.0,19.8721,19.8853,19.8456,19.8456,30500.0
2011-10-31 10:20:00,29.98,30.02,29.93,29.95,34900.0,19.8522,19.8787,19.8191,19.8323,34900.0
2011-10-31 10:25:00,29.95,30.06,29.95,29.98,35700.0,19.8323,19.9052,19.8323,19.8522,35700.0
2011-10-31 10:30:00,29.98,30.13,29.98,30.09,43900.0,19.8522,19.9515,19.8522,19.925,43900.0
2011-10-31 10:35:00,30.1,30.1,30.02,30.03,44300.0,19.9316,19.9316,19.8787,19.8853,44300.0
2011-10-31 10:40:00,30.05,30.14,30.04,30.12,31900.0,19.8985,19.9581,19.8919,19.9449,31900.0
2011-10-31 10:45:00,30.13,30.26,30.13,30.26,46800.0,19.9515,20.0376,19.9515,20.0376,46800.0
2011-10-31 10:50:00,30.27,30.36,30.25,30.29,73700.0,20.0442,20.1038,20.031,20.0575,73700.0
2011-10-31 10:55:00,30.29,30.52,30.29,30.46,86500.0,20.0575,20.2098,20.0575,20.17,86500.0
2011-10-31 11:00:00,30.46,30.49,30.35,30.35,37600.0,20.17,20.1899,20.0972,20.0972,37600.0
2011-10-31 11:05:00,30.35,30.44,30.32,30.41,23200.0,20.0972,20.1568,20.0773,20.1369,23200.0
2011-10-31 11:10:00,30.42,30.43,30.38,30.38,13400.0,20.1435,20.1502,20.1171,20.1171,13400.0
2011-10-31 11:15:00,30.38,30.38,30.27,30.28,46200.0,20.1171,20.1171,20.0442,20.0508,46200.0
2011-10-31 11:20:00,30.28,30.32,30.21,30.23,45600.0,20.0508,20.0773,20.0045,20.0177,45600.0
2011-10-31 11:25:00,30.23,30.32,30.21,30.32,28200.0,20.0177,20.0773,20.0045,20.0773,28200.0
2011-10-31 11:30:00,30.3,30.35,30.25,30.31,35100.0,20.0641,20.0972,20.031,20.0707,35100.0
2011-10-31 11:35:00,30.31,30.33,30.27,30.31,31400.0,20.0707,20.0839,20.0442,20.0707,31400.0
2011-10-31 11:40:00,30.3,30.33,30.25,30.28,30900.0,20.0641,20.0839,20.031,20.0508,30900.0
2011-10-31 11:45:00,30.27,30.3,30.22,30.29,32300.0,20.0442,20.0641,20.0111,20.0575,32300.0
2011-10-31 11:50:00,30.3,30.39,30.21,30.38,99700.0,20.0641,20.1237,20.0045,20.1171,99700.0
2011-10-31 11:55:00,30.38,30.4,30.33,30.4,44000.0,20.1171,20.1303,20.0839,20.1303,44000.0
2011-10-31 12:00:00,30.37,30.45,30.36,30.45,50300.0,20.1104,20.1634,20.1038,20.1634,50300.0
2011-10-31 12:05:00,30.45,30.54,30.43,30.52,37400.0,20.1634,20.223,20.1502,20.2098,37400.0
2011-10-31 12:10:00,30.52,30.56,30.5,30.54,25100.0,20.2098,20.2363,20.1965,20.223,25100.0
2011-10-31 12:15:00,30.54,30.55,30.39,30.4,22100.0,20.223,20.2296,20.1237,20.1303,22100.0
2011-10-31 12:20:00,30.39,30.4,30.32,30.33,29700.0,20.1237,20.1303,20.0773,20.0839,29700.0
2011-10-31 12:25:00,30.34,30.34,30.25,30.31,41200.0,20.0906,20.0906,20.031,20.0707,41200.0
2011-10-31 12:30:00,30.31,30.39,30.31,30.36,61200.0,20.0707,20.1237,20.0707,20.1038,61200.0
2011-10-31 12:35:00,30.37,30.45,30.36,30.44,30200.0,20.1104,20.1634,20.1038,20.1568,30200.0
2011-10-31 12:40:00,30.44,30.45,30.42,30.43,24300.0,20.1568,20.1634,20.1435,20.1502,24300.0
2011-10-31 12:45:00,30.43,30.43,30.35,30.39,34100.0,20.1502,20.1502,20.0972,20.1237,34100.0
2011-10-31 12:50:00,30.38,30.39,30.32,30.33,35200.0,20.1171,20.1237,20.0773,20.0839,35200.0
2011-10-31 12:55:00,30.32,30.33,30.28,30.28,13100.0,20.0773,20.0839,20.0508,20.0508,13100.0
2011-10-31 13:00:00,30.28,30.29,30.23,30.24,83800.0,20.0508,20.0575,20.0177,20.0244,83800.0
2011-10-31 13:05:00,30.25,30.34,30.25,30.3,16000.0,20.031,20.0906,20.031,20.0641,16000.0
2011-10-31 13:10:00,30.3,30.33,30.28,30.31,16200.0,20.0641,20.0839,20.0508,20.0707,16200.0
2011-10-31 13:15:00,30.3,30.3,30.25,30.26,15200.0,20.0641,20.0641,20.031,20.0376,15200.0
2011-10-31 13:20:00,30.26,30.28,30.22,30.25,18800.0,20.0376,20.0508,20.0111,20.031,18800.0
2011-10-31 13:25:00,30.25,30.28,30.21,30.22,15900.0,20.031,20.0508,20.0045,20.0111,15900.0
2011-10-31 13:30:00,30.22,30.3,30.21,30.26,24200.0,20.0111,20.0641,20.0045,20.0376,24200.0
2011-10-31 13:35:00,30.25,30.32,30.25,30.29,35200.0,20.031,20.0773,20.031,20.0575,35200.0
2011-10-31 13:40:00,30.29,30.34,30.27,30.34,22100.0,20.0575,20.0906,20.0442,20.0906,22100.0
2011-10-31 13:45:00,30.33,30.39,30.32,30.39,23600.0,20.0839,20.1237,20.0773,20.1237,23600.0
2011-10-31 13:50:00,30.39,30.45,30.36,30.36,28100.0,20.1237,20.1634,20.1038,20.1038,28100.0
2011-10-31 13:55:00,30.36,30.36,30.28,30.31,24800.0,20.1038,20.1038,20.0508,20.0707,24800.0
2011-10-31 14:00:00,30.3,30.36,30.28,30.35,22900.0,20.0641,20.1038,20.0508,20.0972,22900.0
2011-10-31 14:05:00,30.35,30.35,30.3,30.34,20200.0,20.0972,20.0972,20.0641,20.0906,20200.0
2011-10-31 14:10:00,30.34,30.35,30.27,30.31,18600.0,20.0906,20.0972,20.0442,20.0707,18600.0
2011-10-31 14:15:00,30.31,30.34,30.27,30.34,19000.0,20.0707,20.0906,20.0442,20.0906,19000.0
2011-10-31 14:20:00,30.34,30.39,30.33,30.36,28500.0,20.0906,20.1237,20.0839,20.1038,28500.0
2011-10-31 14:25:00,30.36,30.37,30.33,30.36,31900.0,20.1038,20.1104,20.0839,20.1038,31900.0
2011-10-31 14:30:00,30.36,30.4,30.33,30.4,36700.0,20.1038,20.1303,20.0839,20.1303,36700.0
2011-10-31 14:35:00,30.39,30.4,30.3,30.33,46900.0,20.1237,20.1303,20.0641,20.0839,46900.0
2011-10-31 14:40:00,30.34,30.35,30.27,30.28,50800.0,20.0906,20.0972,20.0442,20.0508,50800.0
2011-10-31 14:45:00,30.29,30.32,30.26,30.29,33200.0,20.0575,20.0773,20.0376,20.0575,33200.0
2011-10-31 14:50:00,30.29,30.33,30.29,30.3,37700.0,20.0575,20.0839,20.0575,20.0641,37700.0
2011-10-31 14:55:00,30.3,30.34,30.3,30.3,28500.0,20.0641,20.0906,20.0641,20.0641,28500.0
2011-10-31 15:00:00,30.3,30.31,30.22,30.23,38900.0,20.0641,20.0707,20.0111,20.0177,38900.0
2011-10-31 15:05:00,30.23,30.23,30.15,30.16,42000.0,20.0177,20.0177,19.9648,19.9714,42000.0
2011-10-31 15:10:00,30.15,30.19,30.09,30.09,51800.0,19.9648,19.9912,19.925,19.925,51800.0
2011-10-31 15:15:00,30.09,30.1,30.0,30.0,96400.0,19.925,19.9316,19.8654,19.8654,96400.0
2011-10-31 15:20:00,30.0,30.05,29.99,30.02,78700.0,19.8654,19.8985,19.8588,19.8787,78700.0
2011-10-31 15:25:00,30.0,30.02,29.91,29.96,58400.0,19.8654,19.8787,19.8058,19.8389,58400.0
2011-10-31 15:30:00,29.96,30.01,29.93,30.0,77900.0,19.8389,19.8721,19.8191,19.8654,77900.0
2011-10-31 15:35:00,30.0,30.06,29.99,30.04,87000.0,19.8654,19.9052,19.8588,19.8919,87000.0
2011-10-31 15:40:00,30.04,30.07,29.96,30.01,141100.0,19.8919,19.9118,19.8389,19.8721,141100.0
2011-10-31 15:45:00,30.01,30.05,29.89,29.91,152200.0,19.8721,19.8985,19.7926,19.8058,152200.0
2011-10-31 15:50:00,29.91,29.99,29.87,29.97,150600.0,19.8058,19.8588,19.7793,19.8456,150600.0
2011-10-31 15:55:00,29.97,29.98,29.73,29.73,415400.0,19.8456,19.8522,19.6866,19.6866,415400.0
2011-11-01 09:30:00,28.59,28.74,28.38,28.74,66000.0,18.9318,19.0311,18.7927,19.0311,66000.0
2011-11-01 09:35:00,28.69,29.0,28.67,28.73,53900.0,18.998,19.2032,18.9847,19.0245,53900.0
2011-11-01 09:40:00,28.7,28.88,28.55,28.6,71500.0,19.0046,19.1238,18.9053,18.9384,71500.0
2011-11-01 09:45:00,28.59,28.61,28.45,28.5,81200.0,18.9318,18.945,18.839,18.8722,81200.0
2011-11-01 09:50:00,28.49,28.62,28.47,28.55,32300.0,18.8655,18.9516,18.8523,18.9053,32300.0
2011-11-01 09:55:00,28.56,28.74,28.52,28.59,44100.0,18.9119,19.0311,18.8854,18.9318,44100.0
2011-11-01 10:00:00,28.6,28.7,28.39,28.66,83000.0,18.9384,19.0046,18.7993,18.9781,83000.0
2011-11-01 10:05:00,28.66,28.66,28.5,28.52,53900.0,18.9781,18.9781,18.8722,18.8854,53900.0
2011-11-01 10:10:00,28.52,28.64,28.48,28.58,33500.0,18.8854,18.9649,18.8589,18.9251,33500.0
2011-11-01 10:15:00,28.59,28.63,28.51,28.54,29200.0,18.9318,18.9582,18.8788,18.8986,29200.0
2011-11-01 10:20:00,28.53,28.56,28.42,28.53,29100.0,18.892,18.9119,18.8192,18.892,29100.0
2011-11-01 10:25:00,28.52,28.74,28.51,28.65,33700.0,18.8854,19.0311,18.8788,18.9715,33700.0
2011-11-01 10:30:00,28.65,28.74,28.61,28.7,27000.0,18.9715,19.0311,18.945,19.0046,27000.0
2011-11-01 10:35:00,28.7,28.78,28.65,28.77,36000.0,19.0046,19.0576,18.9715,19.0509,36000.0
2011-11-01 10:40:00,28.75,28.79,28.56,28.63,23600.0,19.0377,19.0642,18.9119,18.9582,23600.0
2011-11-01 10:45:00,28.64,28.65,28.54,28.63,28500.0,18.9649,18.9715,18.8986,18.9582,28500.0
2011-11-01 10:50:00,28.63,28.76,28.57,28.58,39100.0,18.9582,19.0443,18.9185,18.9251,39100.0
2011-11-01 10:55:00,28.57,28.67,28.44,28.45,53100.0,18.9185,18.9847,18.8324,18.839,53100.0
2011-11-01 11:00:00,28.45,28.53,28.4,28.4,25000.0,18.839,18.892,18.8059,18.8059,25000.0
2011-11-01 11:05:00,28.4,28.5,28.39,28.48,15500.0,18.8059,18.8722,18.7993,18.8589,15500.0
2011-11-01 11:10:00,28.49,28.57,28.46,28.53,12300.0,18.8655,18.9185,18.8457,18.892,12300.0
2011-11-01 11:15:00,28.52,28.56,28.45,28.51,27500.0,18.8854,18.9119,18.839,18.8788,27500.0
2011-11-01 11:20:00,28.49,28.49,28.38,28.4,22000.0,18.8655,18.8655,18.7927,18.8059,22000.0
2011-11-01 11:25:00,28.4,28.44,28.3,28.37,22300.0,18.8059,18.8324,18.7397,18.7861,22300.0
2011-11-01 11:30:00,28.36,28.38,28.24,28.28,42100.0,18.7795,18.7927,18.7,18.7265,42100.0
2011-11-01 11:35:00,28.27,28.39,28.25,28.38,38700.0,18.7199,18.7993,18.7066,18.7927,38700.0
2011-11-01 11:40:00,28.38,28.38,28.27,28.36,48600.0,18.7927,18.7927,18.7199,18.7795,48600.0
2011-11-01 11:45:00,28.35,28.47,28.25,28.29,45000.0,18.7728,18.8523,18.7066,18.7331,45000.0
2011-11-01 11:50:00,28.3,28.31,28.18,28.25,128800.0,18.7397,18.7463,18.6603,18.7066,128800.0
2011-11-01 11:55:00,28.25,28.26,28.1,28.1,58000.0,18.7066,18.7132,18.6073,18.6073,58000.0
2011-11-01 12:00:00,28.1,28.21,28.03,28.17,182300.0,18.6073,18.6801,18.5609,18.6536,182300.0
2011-11-01 12:05:00,28.17,28.24,28.14,28.2,68000.0,18.6536,18.7,18.6338,18.6735,68000.0
2011-11-01 12:10:00,28.22,28.31,28.17,28.17,54000.0,18.6867,18.7463,18.6536,18.6536,54000.0
2011-11-01 12:15:00,28.17,28.17,28.02,28.04,83600.0,18.6536,18.6536,18.5543,18.5676,83600.0
2011-11-01 12:20:00,28.04,28.05,27.96,27.99,59500.0,18.5676,18.5742,18.5146,18.5344,59500.0
2011-11-01 12:25:00,27.98,28.11,27.97,28.03,23500.0,18.5278,18.6139,18.5212,18.5609,23500.0
2011-11-01 12:30:00,28.02,28.22,28.01,28.16,35900.0,18.5543,18.6867,18.5477,18.647,35900.0
2011-11-01 12:35:00,28.14,28.28,28.14,28.25,40300.0,18.6338,18.7265,18.6338,18.7066,40300.0
2011-11-01 12:40:00,28.27,28.3,28.16,28.19,44400.0,18.7199,18.7397,18.647,18.6669,44400.0
2011-11-01 12:45:00,28.19,28.21,28.08,28.13,27600.0,18.6669,18.6801,18.594,18.6272,27600.0
2011-11-01 12:50:00,28.11,28.15,28.07,28.12,66400.0,18.6139,18.6404,18.5874,18.6205,66400.0
2011-11-01 12:55:00,28.13,28.17,28.11,28.13,33600.0,18.6272,18.6536,18.6139,18.6272,33600.0
2011-11-01 13:00:00,28.12,28.12,28.01,28.08,37500.0,18.6205,18.6205,18.5477,18.594,37500.0
2011-11-01 13:05:00,28.07,28.15,28.04,28.04,43600.0,18.5874,18.6404,18.5676,18.5676,43600.0
2011-11-01 13:10:00,28.04,28.11,28.01,28.01,35700.0,18.5676,18.6139,18.5477,18.5477,35700.0
2011-11-01 13:15:00,28.01,28.12,27.99,28.02,75700.0,18.5477,18.6205,18.5344,18.5543,75700.0
2011-11-01 13:20:00,28.01,28.01,27.84,27.88,43400.0,18.5477,18.5477,18.4351,18.4616,43400.0
2011-11-01 13:25:00,27.88,28.18,27.88,28.16,85000.0,18.4616,18.6603,18.4616,18.647,85000.0
2011-11-01 13:30:00,28.16,28.26,28.08,28.2,93800.0,18.647,18.7132,18.594,18.6735,93800.0
2011-11-01 13:35:00,28.23,28.28,28.13,28.15,47200.0,18.6934,18.7265,18.6272,18.6404,47200.0
2011-11-01 13:40:00,28.12,28.3,28.12,28.27,36700.0,18.6205,18.7397,18.6205,18.7199,36700.0
2011-11-01 13:45:00,28.26,28.41,28.26,28.27,80100.0,18.7132,18.8126,18.7132,18.7199,80100.0
2011-11-01 13:50:00,28.27,28.34,28.23,28.23,67600.0,18.7199,18.7662,18.6934,18.6934,67600.0
2011-11-01 13:55:00,28.25,28.27,28.03,28.15,54900.0,18.7066,18.7199,18.5609,18.6404,54900.0
2011-11-01 14:00:00,28.15,28.22,28.08,28.15,44900.0,18.6404,18.6867,18.594,18.6404,44900.0
2011-11-01 14:05:00,28.14,28.28,28.12,28.25,33200.0,18.6338,18.7265,18.6205,18.7066,33200.0
2011-11-01 14:10:00,28.24,28.28,28.17,28.26,31800.0,18.7,18.7265,18.6536,18.7132,31800.0
2011-11-01 14:15:00,28.27,28.27,28.16,28.2,33500.0,18.7199,18.7199,18.647,18.6735,33500.0
2011-11-01 14:20:00,28.21,28.36,28.19,28.34,52200.0,18.6801,18.7795,18.6669,18.7662,52200.0
2011-11-01 14:25:00,28.34,28.42,28.29,28.3,65400.0,18.7662,18.8192,18.7331,18.7397,65400.0
2011-11-01 14:30:00,28.3,28.34,28.22,28.3,37300.0,18.7397,18.7662,18.6867,18.7397,37300.0
2011-11-01 14:35:00,28.3,28.32,28.16,28.19,40600.0,18.7397,18.753,18.647,18.6669,40600.0
2011-11-01 14:40:00,28.18,28.22,28.13,28.15,59100.0,18.6603,18.6867,18.6272,18.6404,59100.0
2011-11-01 14:45:00,28.15,28.21,28.14,28.16,44900.0,18.6404,18.6801,18.6338,18.647,44900.0
2011-11-01 14:50:00,28.16,28.2,28.01,28.08,65500.0,18.647,18.6735,18.5477,18.594,65500.0
2011-11-01 14:55:00,28.08,28.11,28.05,28.07,81900.0,18.594,18.6139,18.5742,18.5874,81900.0
2011-11-01 15:00:00,28.08,28.1,27.93,27.98,73100.0,18.594,18.6073,18.4947,18.5278,73100.0
2011-11-01 15:05:00,28.0,28.0,27.9,27.98,70500.0,18.5411,18.5411,18.4748,18.5278,70500.0
2011-11-01 15:10:00,27.97,28.06,27.94,28.05,60800.0,18.5212,18.5808,18.5013,18.5742,60800.0
2011-11-01 15:15:00,28.05,28.06,27.97,28.03,77900.0,18.5742,18.5808,18.5212,18.5609,77900.0
2011-11-01 15:20:00,28.03,28.05,27.96,28.0,95800.0,18.5609,18.5742,18.5146,18.5411,95800.0
2011-11-01 15:25:00,27.99,28.1,27.99,28.08,56900.0,18.5344,18.6073,18.5344,18.594,56900.0
2011-11-01 15:30:00,28.08,28.2,28.06,28.12,84800.0,18.594,18.6735,18.5808,18.6205,84800.0
2011-11-01 15:35:00,28.12,28.26,28.12,28.24,85700.0,18.6205,18.7132,18.6205,18.7,85700.0
2011-11-01 15:40:00,28.24,28.25,28.03,28.07,104600.0,18.7,18.7066,18.5609,18.5874,104600.0
2011-11-01 15:45:00,28.06,28.06,27.9,27.99,250000.0,18.5808,18.5808,18.4748,18.5344,250000.0
2011-11-01 15:50:00,27.99,28.0,27.81,27.88,223000.0,18.5344,18.5411,18.4153,18.4616,223000.0
2011-11-01 15:55:00,27.87,27.91,27.72,27.8,460800.0,18.455,18.4815,18.3557,18.4086,460800.0
2011-11-02 09:30:00,28.48,28.64,28.45,28.6,40000.0,18.8589,18.9649,18.839,18.9384,40000.0
2011-11-02 09:35:00,28.58,28.6,28.49,28.6,20900.0,18.9251,18.9384,18.8655,18.9384,20900.0
2011-11-02 09:40:00,28.54,28.63,28.49,28.54,42400.0,18.8986,18.9582,18.8655,18.8986,42400.0
2011-11-02 09:45:00,28.57,28.57,28.46,28.5,28000.0,18.9185,18.9185,18.8457,18.8722,28000.0
2011-11-02 09:50:00,28.5,28.5,28.45,28.46,17100.0,18.8722,18.8722,18.839,18.8457,17100.0
2011-11-02 09:55:00,28.47,28.63,28.46,28.61,43600.0,18.8523,18.9582,18.8457,18.945,43600.0
2011-11-02 10:00:00,28.62,28.7,28.58,28.59,46900.0,18.9516,19.0046,18.9251,18.9318,46900.0
2011-11-02 10:05:00,28.6,28.73,28.6,28.72,27700.0,18.9384,19.0245,18.9384,19.0178,27700.0
2011-11-02 10:10:00,28.73,28.84,28.72,28.84,33800.0,19.0245,19.0973,19.0178,19.0973,33800.0
2011-11-02 10:15:00,28.84,28.84,28.76,28.82,40200.0,19.0973,19.0973,19.0443,19.0841,40200.0
2011-11-02 10:20:00,28.83,28.83,28.71,28.77,33000.0,19.0907,19.0907,19.0112,19.0509,33000.0
2011-11-02 10:25:00,28.78,28.86,28.75,28.85,41200.0,19.0576,19.1105,19.0377,19.1039,41200.0
2011-11-02 10:30:00,28.86,28.93,28.83,28.84,30100.0,19.1105,19.1569,19.0907,19.0973,30100.0
2011-11-02 10:35:00,28.85,28.94,28.83,28.89,38100.0,19.1039,19.1635,19.0907,19.1304,38100.0
2011-11-02 10:40:00,28.89,28.94,28.88,28.94,19300.0,19.1304,19.1635,19.1238,19.1635,19300.0
2011-11-02 10:45:00,28.95,29.07,28.94,29.07,26700.0,19.1701,19.2496,19.1635,19.2496,26700.0
2011-11-02 10:50:00,29.05,29.11,29.01,29.09,19900.0,19.2364,19.2761,19.2099,19.2628,19900.0
2011-11-02 10:55:00,29.1,29.17,29.08,29.08,19300.0,19.2695,19.3158,19.2562,19.2562,19300.0
2011-11-02 11:00:00,29.08,29.14,29.08,29.11,12700.0,19.2562,19.296,19.2562,19.2761,12700.0
2011-11-02 11:05:00,29.1,29.14,29.1,29.11,14800.0,19.2695,19.296,19.2695,19.2761,14800.0
2011-11-02 11:10:00,29.11,29.13,29.07,29.11,16500.0,19.2761,19.2893,19.2496,19.2761,16500.0
2011-11-02 11:15:00,29.12,29.2,29.12,29.2,21100.0,19.2827,19.3357,19.2827,19.3357,21100.0
2011-11-02 11:20:00,29.2,29.27,29.2,29.26,13500.0,19.3357,19.382,19.3357,19.3754,13500.0
2011-11-02 11:25:00,29.27,29.27,29.17,29.19,9500.0,19.382,19.382,19.3158,19.3291,9500.0
2011-11-02 11:30:00,29.2,29.21,29.07,29.08,92500.0,19.3357,19.3423,19.2496,19.2562,92500.0
2011-11-02 11:35:00,29.07,29.08,29.01,29.03,36400.0,19.2496,19.2562,19.2099,19.2231,36400.0
2011-11-02 11:40:00,29.03,29.09,29.03,29.08,21100.0,19.2231,19.2628,19.2231,19.2562,21100.0
2011-11-02 11:45:00,29.08,29.09,28.93,28.93,53900.0,19.2562,19.2628,19.1569,19.1569,53900.0
2011-11-02 11:50:00,28.93,28.93,28.79,28.79,33900.0,19.1569,19.1569,19.0642,19.0642,33900.0
2011-11-02 11:55:00,28.79,28.82,28.75,28.8,30900.0,19.0642,19.0841,19.0377,19.0708,30900.0
2011-11-02 12:00:00,28.79,28.83,28.77,28.8,53000.0,19.0642,19.0907,19.0509,19.0708,53000.0
2011-11-02 12:05:00,28.8,28.8,28.75,28.78,33100.0,19.0708,19.0708,19.0377,19.0576,33100.0
2011-11-02 12:10:00,28.79,28.81,28.75,28.76,54000.0,19.0642,19.0774,19.0377,19.0443,54000.0
2011-11-02 12:15:00,28.75,28.78,28.71,28.76,22400.0,19.0377,19.0576,19.0112,19.0443,22400.0
2011-11-02 12:20:00,28.75,28.81,28.74,28.76,18900.0,19.0377,19.0774,19.0311,19.0443,18900.0
2011-11-02 12:25:00,28.77,28.8,28.74,28.78,19200.0,19.0509,19.0708,19.0311,19.0576,19200.0
2011-11-02 12:30:00,28.79,28.82,28.69,28.7,30100.0,19.0642,19.0841,18.998,19.0046,30100.0
2011-11-02 12:35:00,28.7,28.76,28.66,28.72,29600.0,19.0046,19.0443,18.9781,19.0178,29600.0
2011-11-02 12:40:00,28.72,28.8,28.64,28.64,40400.0,19.0178,19.0708,18.9649,18.9649,40400.0
2011-11-02 12:45:00,28.64,28.64,28.54,28.54,17900.0,18.9649,18.9649,18.8986,18.8986,17900.0
2011-11-02 12:50:00,28.54,28.58,28.48,28.51,33900.0,18.8986,18.9251,18.8589,18.8788,33900.0
2011-11-02 12:55:00,28.51,28.53,28.36,28.36,23000.0,18.8788,18.892,18.7795,18.7795,23000.0
2011-11-02 13:00:00,28.37,28.4,28.21,28.28,99500.0,18.7861,18.8059,18.6801,18.7265,99500.0
2011-11-02 13:05:00,28.27,28.32,28.24,28.3,71900.0,18.7199,18.753,18.7,18.7397,71900.0
2011-11-02 13:10:00,28.29,28.35,28.25,28.28,44600.0,18.7331,18.7728,18.7066,18.7265,44600.0
2011-11-02 13:15:00,28.29,28.29,28.21,28.22,23500.0,18.7331,18.7331,18.6801,18.6867,23500.0
2011-11-02 13:20:00,28.21,28.21,28.01,28.02,42000.0,18.6801,18.6801,18.5477,18.5543,42000.0
2011-11-02 13:25:00,28.03,28.17,28.03,28.17,19200.0,18.5609,18.6536,18.5609,18.6536,19200.0
2011-11-02 13:30:00,28.16,28.21,28.13,28.21,39800.0,18.647,18.6801,18.6272,18.6801,39800.0
2011-11-02 13:35:00,28.22,28.23,28.18,28.21,23700.0,18.6867,18.6934,18.6603,18.6801,23700.0
2011-11-02 13:40:00,28.2,28.2,28.14,28.18,32600.0,18.6735,18.6735,18.6338,18.6603,32600.0
2011-11-02 13:45:00,28.18,28.29,28.18,28.27,50800.0,18.6603,18.7331,18.6603,18.7199,50800.0
2011-11-02 13:50:00,28.27,28.27,28.1,28.1,38000.0,18.7199,18.7199,18.6073,18.6073,38000.0
2011-11-02 13:55:00,28.09,28.09,28.01,28.01,85100.0,18.6007,18.6007,18.5477,18.5477,85100.0
2011-11-02 14:00:00,28.0,28.06,27.86,28.0,120500.0,18.5411,18.5808,18.4484,18.5411,120500.0
2011-11-02 14:05:00,28.0,28.01,27.94,27.95,105300.0,18.5411,18.5477,18.5013,18.508,105300.0
2011-11-02 14:10:00,27.95,28.03,27.94,27.97,61100.0,18.508,18.5609,18.5013,18.5212,61100.0
2011-11-02 14:15:00,27.96,28.02,27.95,27.96,51100.0,18.5146,18.5543,18.508,18.5146,51100.0
2011-11-02 14:20:00,27.95,28.05,27.95,27.96,52100.0,18.508,18.5742,18.508,18.5146,52100.0
2011-11-02 14:25:00,27.97,27.98,27.93,27.95,66400.0,18.5212,18.5278,18.4947,18.508,66400.0
2011-11-02 14:30:00,27.94,28.04,27.91,28.04,58900.0,18.5013,18.5676,18.4815,18.5676,58900.0
2011-11-02 14:35:00,28.06,28.08,27.95,27.96,77800.0,18.5808,18.594,18.508,18.5146,77800.0
2011-11-02 14:40:00,27.97,27.97,27.94,27.96,40800.0,18.5212,18.5212,18.5013,18.5146,40800.0
2011-11-02 14:45:00,27.96,28.13,27.95,28.11,53100.0,18.5146,18.6272,18.508,18.6139,53100.0
2011-11-02 14:50:00,28.12,28.17,28.12,28.14,39700.0,18.6205,18.6536,18.6205,18.6338,39700.0
2011-11-02 14:55:00,28.14,28.23,28.14,28.16,47800.0,18.6338,18.6934,18.6338,18.647,47800.0
2011-11-02 15:00:00,28.16,28.17,28.08,28.11,58800.0,18.647,18.6536,18.594,18.6139,58800.0
2011-11-02 15:05:00,28.1,28.23,28.1,28.18,84600.0,18.6073,18.6934,18.6073,18.6603,84600.0
2011-11-02 15:10:00,28.17,28.18,28.09,28.15,89800.0,18.6536,18.6603,18.6007,18.6404,89800.0
2011-11-02 15:15:00,28.15,28.2,28.12,28.16,72500.0,18.6404,18.6735,18.6205,18.647,72500.0
2011-11-02 15:20:00,28.19,28.24,28.18,28.24,150400.0,18.6669,18.7,18.6603,18.7,150400.0
2011-11-02 15:25:00,28.24,28.26,28.17,28.22,45800.0,18.7,18.7132,18.6536,18.6867,45800.0
2011-11-02 15:30:00,28.22,28.26,28.04,28.06,91600.0,18.6867,18.7132,18.5676,18.5808,91600.0
2011-11-02 15:35:00,28.07,28.14,28.06,28.14,65300.0,18.5874,18.6338,18.5808,18.6338,65300.0
2011-11-02 15:40:00,28.15,28.19,28.04,28.1,117500.0,18.6404,18.6669,18.5676,18.6073,117500.0
2011-11-02 15:45:00,28.09,28.12,28.03,28.09,121800.0,18.6007,18.6205,18.5609,18.6007,121800.0
2011-11-02 15:50:00,28.09,28.22,28.08,28.22,144500.0,18.6007,18.6867,18.594,18.6867,144500.0
2011-11-02 15:55:00,28.22,28.33,28.2,28.28,484000.0,18.6867,18.7596,18.6735,18.7265,484000.0
2011-11-03 09:30:00,28.71,28.76,28.25,28.27,63800.0,19.0112,19.0443,18.7066,18.7199,63800.0
2011-11-03 09:35:00,28.28,28.56,28.17,28.48,50400.0,18.7265,18.9119,18.6536,18.8589,50400.0
2011-11-03 09:40:00,28.46,28.5,28.3,28.3,19200.0,18.8457,18.8722,18.7397,18.7397,19200.0
2011-11-03 09:45:00,28.3,28.41,28.29,28.32,13000.0,18.7397,18.8126,18.7331,18.753,13000.0
2011-11-03 09:50:00,28.34,28.34,28.25,28.28,14300.0,18.7662,18.7662,18.7066,18.7265,14300.0
2011-11-03 09:55:00,28.27,28.29,28.16,28.17,18500.0,18.7199,18.7331,18.647,18.6536,18500.0
2011-11-03 10:00:00,28.15,28.16,27.9,27.92,45400.0,18.6404,18.647,18.4748,18.4881,45400.0
2011-11-03 10:05:00,27.89,28.06,27.86,27.99,72000.0,18.4682,18.5808,18.4484,18.5344,72000.0
2011-11-03 10:10:00,27.99,28.21,27.99,28.2,55800.0,18.5344,18.6801,18.5344,18.6735,55800.0
2011-11-03 10:15:00,28.21,28.35,28.21,28.34,30700.0,18.6801,18.7728,18.6801,18.7662,30700.0
2011-11-03 10:20:00,28.34,28.36,28.27,28.29,59000.0,18.7662,18.7795,18.7199,18.7331,59000.0
2011-11-03 10:25:00,28.29,28.44,28.28,28.37,48300.0,18.7331,18.8324,18.7265,18.7861,48300.0
2011-11-03 10:30:00,28.38,28.45,28.35,28.35,21900.0,18.7927,18.839,18.7728,18.7728,21900.0
2011-11-03 10:35:00,28.36,28.39,28.31,28.33,49700.0,18.7795,18.7993,18.7463,18.7596,49700.0
2011-11-03 10:40:00,28.33,28.48,28.33,28.39,97200.0,18.7596,18.8589,18.7596,18.7993,97200.0
2011-11-03 10:45:00,28.4,28.44,28.33,28.33,35200.0,18.8059,18.8324,18.7596,18.7596,35200.0
2011-11-03 10:50:00,28.32,28.35,28.26,28.32,34800.0,18.753,18.7728,18.7132,18.753,34800.0
2011-11-03 10:55:00,28.32,28.37,28.26,28.26,18600.0,18.753,18.7861,18.7132,18.7132,18600.0
2011-11-03 11:00:00,28.27,28.35,28.22,28.23,20000.0,18.7199,18.7728,18.6867,18.6934,20000.0
2011-11-03 11:05:00,28.23,28.3,28.2,28.22,22900.0,18.6934,18.7397,18.6735,18.6867,22900.0
2011-11-03 11:10:00,28.22,28.33,28.22,28.32,25800.0,18.6867,18.7596,18.6867,18.753,25800.0
2011-11-03 11:15:00,28.33,28.41,28.3,28.41,17400.0,18.7596,18.8126,18.7397,18.8126,17400.0
2011-11-03 11:20:00,28.39,28.45,28.35,28.41,32800.0,18.7993,18.839,18.7728,18.8126,32800.0
2011-11-03 11:25:00,28.41,28.46,28.38,28.46,16400.0,18.8126,18.8457,18.7927,18.8457,16400.0
2011-11-03 11:30:00,28.46,28.51,28.44,28.49,14100.0,18.8457,18.8788,18.8324,18.8655,14100.0
2011-11-03 11:35:00,28.51,28.53,28.45,28.5,17600.0,18.8788,18.892,18.839,18.8722,17600.0
2011-11-03 11:40:00,28.49,28.5,28.43,28.48,20900.0,18.8655,18.8722,18.8258,18.8589,20900.0
2011-11-03 11:45:00,28.48,28.58,28.47,28.57,34500.0,18.8589,18.9251,18.8523,18.9185,34500.0
2011-11-03 11:50:00,28.57,28.65,28.54,28.64,16100.0,18.9185,18.9715,18.8986,18.9649,16100.0
2011-11-03 11:55:00,28.65,28.65,28.49,28.51,11700.0,18.9715,18.9715,18.8655,18.8788,11700.0
2011-11-03 12:00:00,28.5,28.61,28.5,28.61,12800.0,18.8722,18.945,18.8722,18.945,12800.0
2011-11-03 12:05:00,28.61,28.68,28.58,28.65,20300.0,18.945,18.9914,18.9251,18.9715,20300.0
2011-11-03 12:10:00,28.65,28.67,28.6,28.63,14900.0,18.9715,18.9847,18.9384,18.9582,14900.0
2011-11-03 12:15:00,28.63,28.65,28.59,28.62,12600.0,18.9582,18.9715,18.9318,18.9516,12600.0
2011-11-03 12:20:00,28.64,28.68,28.59,28.66,19000.0,18.9649,18.9914,18.9318,18.9781,19000.0
2011-11-03 12:25:00,28.66,28.75,28.65,28.7,51900.0,18.9781,19.0377,18.9715,19.0046,51900.0
2011-11-03 12:30:00,28.71,28.82,28.71,28.78,34900.0,19.0112,19.0841,19.0112,19.0576,34900.0
2011-11-03 12:35:00,28.79,28.8,28.73,28.76,22500.0,19.0642,19.0708,19.0245,19.0443,22500.0
2011-11-03 12:40:00,28.76,28.83,28.75,28.81,17200.0,19.0443,19.0907,19.0377,19.0774,17200.0
2011-11-03 12:45:00,28.8,28.99,28.79,28.98,34000.0,19.0708,19.1966,19.0642,19.19,34000.0
2011-11-03 12:50:00,29.0,29.0,28.89,28.89,28600.0,19.2032,19.2032,19.1304,19.1304,28600.0
2011-11-03 12:55:00,28.9,28.93,28.88,28.9,18100.0,19.137,19.1569,19.1238,19.137,18100.0
2011-11-03 13:00:00,28.89,28.92,28.85,28.85,9500.0,19.1304,19.1503,19.1039,19.1039,9500.0
2011-11-03 13:05:00,28.85,28.92,28.85,28.91,18800.0,19.1039,19.1503,19.1039,19.1437,18800.0
2011-11-03 13:10:00,28.9,28.97,28.86,28.88,43700.0,19.137,19.1834,19.1105,19.1238,43700.0
2011-11-03 13:15:00,28.89,28.93,28.85,28.85,28300.0,19.1304,19.1569,19.1039,19.1039,28300.0
2011-11-03 13:20:00,28.85,28.99,28.85,28.99,78200.0,19.1039,19.1966,19.1039,19.1966,78200.0
2011-11-03 13:25:00,28.99,29.03,28.97,29.0,27900.0,19.1966,19.2231,19.1834,19.2032,27900.0
2011-11-03 13:30:00,28.99,29.05,28.96,29.05,10300.0,19.1966,19.2364,19.1768,19.2364,10300.0
2011-11-03 13:35:00,29.05,29.09,28.99,29.09,20400.0,19.2364,19.2628,19.1966,19.2628,20400.0
2011-11-03 13:40:00,29.08,29.14,29.08,29.13,17300.0,19.2562,19.296,19.2562,19.2893,17300.0
2011-11-03 13:45:00,29.14,29.24,29.13,29.23,24300.0,19.296,19.3622,19.2893,19.3555,24300.0
2011-11-03 13:50:00,29.24,29.29,29.2,29.23,27300.0,19.3622,19.3953,19.3357,19.3555,27300.0
2011-11-03 13:55:00,29.25,29.25,29.09,29.1,50700.0,19.3688,19.3688,19.2628,19.2695,50700.0
2011-11-03 14:00:00,29.11,29.15,29.02,29.07,93500.0,19.2761,19.3026,19.2165,19.2496,93500.0
2011-11-03 14:05:00,29.08,29.18,29.05,29.14,63700.0,19.2562,19.3224,19.2364,19.296,63700.0
2011-11-03 14:10:00,29.16,29.19,29.02,29.1,38500.0,19.3092,19.3291,19.2165,19.2695,38500.0
2011-11-03 14:15:00,29.09,29.16,29.05,29.12,68400.0,19.2628,19.3092,19.2364,19.2827,68400.0
2011-11-03 14:20:00,29.12,29.15,29.03,29.05,49600.0,19.2827,19.3026,19.2231,19.2364,49600.0
2011-11-03 14:25:00,29.04,29.05,28.99,29.03,23600.0,19.2297,19.2364,19.1966,19.2231,23600.0
2011-11-03 14:30:00,29.02,29.06,29.0,29.01,28500.0,19.2165,19.243,19.2032,19.2099,28500.0
2011-11-03 14:35:00,29.01,29.02,28.95,29.01,25800.0,19.2099,19.2165,19.1701,19.2099,25800.0
2011-11-03 14:40:00,29.01,29.02,28.91,28.91,20100.0,19.2099,19.2165,19.1437,19.1437,20100.0
2011-11-03 14:45:00,28.92,28.93,28.8,28.8,36200.0,19.1503,19.1569,19.0708,19.0708,36200.0
2011-11-03 14:50:00,28.8,28.88,28.8,28.88,18800.0,19.0708,19.1238,19.0708,19.1238,18800.0
2011-11-03 14:55:00,28.87,28.93,28.87,28.9,23300.0,19.1172,19.1569,19.1172,19.137,23300.0
2011-11-03 15:00:00,28.9,29.05,28.9,29.05,26000.0,19.137,19.2364,19.137,19.2364,26000.0
2011-11-03 15:05:00,29.05,29.07,29.03,29.05,20800.0,19.2364,19.2496,19.2231,19.2364,20800.0
2011-11-03 15:10:00,29.06,29.14,29.05,29.07,40700.0,19.243,19.296,19.2364,19.2496,40700.0
2011-11-03 15:15:00,29.07,29.13,29.05,29.06,31300.0,19.2496,19.2893,19.2364,19.243,31300.0
2011-11-03 15:20:00,29.08,29.12,29.05,29.12,37400.0,19.2562,19.2827,19.2364,19.2827,37400.0
2011-11-03 15:25:00,29.12,29.19,29.1,29.15,34700.0,19.2827,19.3291,19.2695,19.3026,34700.0
2011-11-03 15:30:00,29.16,29.27,29.16,29.23,53700.0,19.3092,19.382,19.3092,19.3555,53700.0
2011-11-03 15:35:00,29.24,29.24,29.07,29.1,53400.0,19.3622,19.3622,19.2496,19.2695,53400.0
2011-11-03 15:40:00,29.1,29.24,29.08,29.2,65800.0,19.2695,19.3622,19.2562,19.3357,65800.0
2011-11-03 15:45:00,29.21,29.27,29.18,29.27,104800.0,19.3423,19.382,19.3224,19.382,104800.0
2011-11-03 15:50:00,29.27,29.36,29.21,29.23,165700.0,19.382,19.4416,19.3423,19.3555,165700.0
2011-11-03 15:55:00,29.24,29.29,29.22,29.23,284800.0,19.3622,19.3953,19.3489,19.3555,284800.0
2011-11-04 09:30:00,28.83,28.9,28.65,28.66,37700.0,19.0907,19.137,18.9715,18.9781,37700.0
2011-11-04 09:35:00,28.66,28.7,28.57,28.6,30900.0,18.9781,19.0046,18.9185,18.9384,30900.0
2011-11-04 09:40:00,28.6,28.69,28.57,28.69,41100.0,18.9384,18.998,18.9185,18.998,41100.0
2011-11-04 09:45:00,28.68,28.68,28.58,28.6,15000.0,18.9914,18.9914,18.9251,18.9384,15000.0
2011-11-04 09:50:00,28.61,28.71,28.58,28.6,22500.0,18.945,19.0112,18.9251,18.9384,22500.0
2011-11-04 09:55:00,28.6,28.64,28.54,28.55,29700.0,18.9384,18.9649,18.8986,18.9053,29700.0
2011-11-04 10:00:00,28.57,28.66,28.55,28.65,28000.0,18.9185,18.9781,18.9053,18.9715,28000.0
2011-11-04 10:05:00,28.65,28.74,28.63,28.73,27300.0,18.9715,19.0311,18.9582,19.0245,27300.0
2011-11-04 10:10:00,28.73,28.91,28.72,28.88,60300.0,19.0245,19.1437,19.0178,19.1238,60300.0
2011-11-04 10:15:00,28.88,28.92,28.83,28.91,116200.0,19.1238,19.1503,19.0907,19.1437,116200.0
2011-11-04 10:20:00,28.9,28.93,28.85,28.89,77500.0,19.137,19.1569,19.1039,19.1304,77500.0
2011-11-04 10:25:00,28.89,28.93,28.84,28.89,20400.0,19.1304,19.1569,19.0973,19.1304,20400.0
2011-11-04 10:30:00,28.88,28.88,28.76,28.79,34100.0,19.1238,19.1238,19.0443,19.0642,34100.0
2011-11-04 10:35:00,28.8,28.82,28.69,28.72,30300.0,19.0708,19.0841,18.998,19.0178,30300.0
2011-11-04 10:40:00,28.74,28.82,28.69,28.81,69400.0,19.0311,19.0841,18.998,19.0774,69400.0
2011-11-04 10:45:00,28.82,28.86,28.77,28.8,29000.0,19.0841,19.1105,19.0509,19.0708,29000.0
2011-11-04 10:50:00,28.79,28.8,28.72,28.78,28300.0,19.0642,19.0708,19.0178,19.0576,28300.0
2011-11-04 10:55:00,28.77,28.82,28.77,28.8,82300.0,19.0509,19.0841,19.0509,19.0708,82300.0
2011-11-04 11:00:00,28.8,28.92,28.79,28.87,23200.0,19.0708,19.1503,19.0642,19.1172,23200.0
2011-11-04 11:05:00,28.87,28.96,28.87,28.93,26200.0,19.1172,19.1768,19.1172,19.1569,26200.0
2011-11-04 11:10:00,28.91,28.99,28.91,28.98,21000.0,19.1437,19.1966,19.1437,19.19,21000.0
2011-11-04 11:15:00,28.98,29.01,28.88,28.9,30500.0,19.19,19.2099,19.1238,19.137,30500.0
2011-11-04 11:20:00,28.9,28.97,28.82,28.93,38300.0,19.137,19.1834,19.0841,19.1569,38300.0
2011-11-04 11:25:00,28.94,29.03,28.92,28.98,50700.0,19.1635,19.2231,19.1503,19.19,50700.0
2011-11-04 11:30:00,28.96,28.98,28.84,28.91,37900.0,19.1768,19.19,19.0973,19.1437,37900.0
2011-11-04 11:35:00,28.91,28.92,28.75,28.9,28700.0,19.1437,19.1503,19.0377,19.137,28700.0
2011-11-04 11:40:00,28.9,28.94,28.85,28.9,14800.0,19.137,19.1635,19.1039,19.137,14800.0
2011-11-04 11:45:00,28.9,28.98,28.88,28.92,21100.0,19.137,19.19,19.1238,19.1503,21100.0
2011-11-04 11:50:00,28.91,28.94,28.87,28.94,18800.0,19.1437,19.1635,19.1172,19.1635,18800.0
2011-11-04 11:55:00,28.94,29.01,28.93,29.0,23300.0,19.1635,19.2099,19.1569,19.2032,23300.0
2011-11-04 12:00:00,29.0,29.02,28.96,28.96,20600.0,19.2032,19.2165,19.1768,19.1768,20600.0
2011-11-04 12:05:00,28.96,29.0,28.87,28.9,22200.0,19.1768,19.2032,19.1172,19.137,22200.0
2011-11-04 12:10:00,28.89,28.99,28.87,28.98,16400.0,19.1304,19.1966,19.1172,19.19,16400.0
2011-11-04 12:15:00,28.98,29.02,28.96,29.01,13300.0,19.19,19.2165,19.1768,19.2099,13300.0
2011-11-04 12:20:00,29.01,29.02,28.94,28.99,16600.0,19.2099,19.2165,19.1635,19.1966,16600.0
2011-11-04 12:25:00,28.98,29.04,28.98,29.02,14800.0,19.19,19.2297,19.19,19.2165,14800.0
2011-11-04 12:30:00,29.03,29.04,28.98,29.0,27000.0,19.2231,19.2297,19.19,19.2032,27000.0
2011-11-04 12:35:00,29.0,29.03,28.97,29.03,25600.0,19.2032,19.2231,19.1834,19.2231,25600.0
2011-11-04 12:40:00,29.02,29.04,28.97,28.98,28800.0,19.2165,19.2297,19.1834,19.19,28800.0
2011-11-04 12:45:00,28.99,29.04,28.98,29.03,29600.0,19.1966,19.2297,19.19,19.2231,29600.0
2011-11-04 12:50:00,29.01,29.07,29.0,29.06,17900.0,19.2099,19.2496,19.2032,19.243,17900.0
2011-11-04 12:55:00,29.06,29.1,29.04,29.09,13600.0,19.243,19.2695,19.2297,19.2628,13600.0
2011-11-04 13:00:00,29.1,29.11,29.06,29.07,14200.0,19.2695,19.2761,19.243,19.2496,14200.0
2011-11-04 13:05:00,29.06,29.11,29.06,29.06,14600.0,19.243,19.2761,19.243,19.243,14600.0
2011-11-04 13:10:00,29.06,29.15,29.05,29.15,31900.0,19.243,19.3026,19.2364,19.3026,31900.0
2011-11-04 13:15:00,29.14,29.18,29.11,29.15,17600.0,19.296,19.3224,19.2761,19.3026,17600.0
2011-11-04 13:20:00,29.15,29.18,29.11,29.18,23800.0,19.3026,19.3224,19.2761,19.3224,23800.0
2011-11-04 13:25:00,29.17,29.2,29.14,29.17,19900.0,19.3158,19.3357,19.296,19.3158,19900.0
2011-11-04 13:30:00,29.17,29.19,29.14,29.19,13300.0,19.3158,19.3291,19.296,19.3291,13300.0
2011-11-04 13:35:00,29.18,29.2,29.14,29.16,16700.0,19.3224,19.3357,19.296,19.3092,16700.0
2011-11-04 13:40:00,29.17,29.29,29.15,29.29,32700.0,19.3158,19.3953,19.3026,19.3953,32700.0
2011-11-04 13:45:00,29.28,29.38,29.25,29.3,33600.0,19.3887,19.4549,19.3688,19.4019,33600.0
2011-11-04 13:50:00,29.3,29.35,29.23,29.28,21200.0,19.4019,19.435,19.3555,19.3887,21200.0
2011-11-04 13:55:00,29.28,29.28,29.2,29.27,14200.0,19.3887,19.3887,19.3357,19.382,14200.0
2011-11-04 14:00:00,29.27,29.29,29.23,29.26,14600.0,19.382,19.3953,19.3555,19.3754,14600.0
2011-11-04 14:05:00,29.25,29.3,29.24,29.3,20900.0,19.3688,19.4019,19.3622,19.4019,20900.0
2011-11-04 14:10:00,29.29,29.3,29.25,29.29,14600.0,19.3953,19.4019,19.3688,19.3953,14600.0
2011-11-04 14:15:00,29.28,29.33,29.25,29.31,14500.0,19.3887,19.4218,19.3688,19.4085,14500.0
2011-11-04 14:20:00,29.31,29.36,29.29,29.29,29400.0,19.4085,19.4416,19.3953,19.3953,29400.0
2011-11-04 14:25:00,29.3,29.36,29.29,29.32,15400.0,19.4019,19.4416,19.3953,19.4151,15400.0
2011-11-04 14:30:00,29.32,29.34,29.27,29.27,14500.0,19.4151,19.4284,19.382,19.382,14500.0
2011-11-04 14:35:00,29.27,29.28,29.08,29.08,35500.0,19.382,19.3887,19.2562,19.2562,35500.0
2011-11-04 14:40:00,29.07,29.17,29.07,29.16,17200.0,19.2496,19.3158,19.2496,19.3092,17200.0
2011-11-04 14:45:00,29.16,29.26,29.16,29.26,25500.0,19.3092,19.3754,19.3092,19.3754,25500.0
2011-11-04 14:50:00,29.24,29.24,29.17,29.18,16400.0,19.3622,19.3622,19.3158,19.3224,16400.0
2011-11-04 14:55:00,29.18,29.21,29.15,29.18,21500.0,19.3224,19.3423,19.3026,19.3224,21500.0
2011-11-04 15:00:00,29.17,29.22,29.17,29.18,20300.0,19.3158,19.3489,19.3158,19.3224,20300.0
2011-11-04 15:05:00,29.19,29.19,29.04,29.04,31400.0,19.3291,19.3291,19.2297,19.2297,31400.0
2011-11-04 15:10:00,29.05,29.05,28.98,29.0,27200.0,19.2364,19.2364,19.19,19.2032,27200.0
2011-11-04 15:15:00,29.01,29.06,29.0,29.05,30300.0,19.2099,19.243,19.2032,19.2364,30300.0
2011-11-04 15:20:00,29.05,29.05,29.0,29.03,33000.0,19.2364,19.2364,19.2032,19.2231,33000.0
2011-11-04 15:25:00,29.04,29.11,29.04,29.1,34800.0,19.2297,19.2761,19.2297,19.2695,34800.0
2011-11-04 15:30:00,29.1,29.2,29.08,29.19,45700.0,19.2695,19.3357,19.2562,19.3291,45700.0
2011-11-04 15:35:00,29.19,29.2,29.14,29.14,39000.0,19.3291,19.3357,19.296,19.296,39000.0
2011-11-04 15:40:00,29.16,29.31,29.16,29.31,51700.0,19.3092,19.4085,19.3092,19.4085,51700.0
2011-11-04 15:45:00,29.31,29.39,29.3,29.3,62700.0,19.4085,19.4615,19.4019,19.4019,62700.0
2011-11-04 15:50:00,29.3,29.31,29.18,29.23,94200.0,19.4019,19.4085,19.3224,19.3555,94200.0
2011-11-04 15:55:00,29.23,29.31,29.18,29.27,179900.0,19.3555,19.4085,19.3224,19.382,179900.0
2011-11-07 09:30:00,29.33,29.66,29.2,29.64,20400.0,19.4218,19.6403,19.3357,19.627,20400.0
2011-11-07 09:35:00,29.64,29.76,29.46,29.55,29900.0,19.627,19.7065,19.5079,19.5674,29900.0
2011-11-07 09:40:00,29.57,29.62,29.38,29.45,16400.0,19.5807,19.6138,19.4549,19.5012,16400.0
2011-11-07 09:45:00,29.44,29.56,29.39,29.39,20700.0,19.4946,19.5741,19.4615,19.4615,20700.0
2011-11-07 09:50:00,29.39,29.48,29.37,29.42,13200.0,19.4615,19.5211,19.4483,19.4814,13200.0
2011-11-07 09:55:00,29.42,29.45,29.22,29.3,16100.0,19.4814,19.5012,19.3489,19.4019,16100.0
2011-11-07 10:00:00,29.27,29.28,29.13,29.18,16900.0,19.382,19.3887,19.2893,19.3224,16900.0
2011-11-07 10:05:00,29.18,29.25,29.13,29.25,16000.0,19.3224,19.3688,19.2893,19.3688,16000.0
2011-11-07 10:10:00,29.25,29.28,29.21,29.25,52500.0,19.3688,19.3887,19.3423,19.3688,52500.0
2011-11-07 10:15:00,29.23,29.29,29.19,29.21,90400.0,19.3555,19.3953,19.3291,19.3423,90400.0
2011-11-07 10:20:00,29.21,29.26,29.14,29.22,72900.0,19.3423,19.3754,19.296,19.3489,72900.0
2011-11-07 10:25:00,29.21,29.23,29.14,29.16,48500.0,19.3423,19.3555,19.296,19.3092,48500.0
2011-11-07 10:30:00,29.15,29.17,29.06,29.08,32200.0,19.3026,19.3158,19.243,19.2562,32200.0
2011-11-07 10:35:00,29.08,29.09,28.99,29.0,17700.0,19.2562,19.2628,19.1966,19.2032,17700.0
2011-11-07 10:40:00,28.99,29.05,28.93,29.03,12400.0,19.1966,19.2364,19.1569,19.2231,12400.0
2011-11-07 10:45:00,29.03,29.03,28.92,28.97,16500.0,19.2231,19.2231,19.1503,19.1834,16500.0
2011-11-07 10:50:00,28.97,29.0,28.88,28.88,13500.0,19.1834,19.2032,19.1238,19.1238,13500.0
2011-11-07 10:55:00,28.87,29.03,28.86,29.03,111900.0,19.1172,19.2231,19.1105,19.2231,111900.0
2011-11-07 11:00:00,29.02,29.02,28.91,28.95,49500.0,19.2165,19.2165,19.1437,19.1701,49500.0
2011-11-07 11:05:00,28.94,29.01,28.89,28.89,28000.0,19.1635,19.2099,19.1304,19.1304,28000.0
2011-11-07 11:10:00,28.89,29.0,28.88,28.9,14400.0,19.1304,19.2032,19.1238,19.137,14400.0
2011-11-07 11:15:00,28.91,28.97,28.9,28.94,15100.0,19.1437,19.1834,19.137,19.1635,15100.0
2011-11-07 11:20:00,28.93,28.96,28.84,28.94,12500.0,19.1569,19.1768,19.0973,19.1635,12500.0
2011-11-07 11:25:00,28.97,28.97,28.81,28.86,23200.0,19.1834,19.1834,19.0774,19.1105,23200.0
2011-11-07 11:30:00,28.86,28.94,28.84,28.93,19300.0,19.1105,19.1635,19.0973,19.1569,19300.0
2011-11-07 11:35:00,28.92,28.95,28.88,28.95,7700.0,19.1503,19.1701,19.1238,19.1701,7700.0
2011-11-07 11:40:00,28.95,28.98,28.86,28.94,15500.0,19.1701,19.19,19.1105,19.1635,15500.0
2011-11-07 11:45:00,28.95,28.98,28.88,28.88,18500.0,19.1701,19.19,19.1238,19.1238,18500.0
2011-11-07 11:50:00,28.88,28.95,28.88,28.92,14700.0,19.1238,19.1701,19.1238,19.1503,14700.0
2011-11-07 11:55:00,28.92,29.0,28.9,28.99,20100.0,19.1503,19.2032,19.137,19.1966,20100.0
2011-11-07 12:00:00,28.97,29.01,28.96,28.96,11900.0,19.1834,19.2099,19.1768,19.1768,11900.0
2011-11-07 12:05:00,28.96,29.01,28.94,29.0,16300.0,19.1768,19.2099,19.1635,19.2032,16300.0
2011-11-07 12:10:00,29.01,29.01,28.92,28.93,17600.0,19.2099,19.2099,19.1503,19.1569,17600.0
2011-11-07 12:15:00,28.94,28.95,28.87,28.88,22700.0,19.1635,19.1701,19.1172,19.1238,22700.0
2011-11-07 12:20:00,28.89,28.92,28.87,28.88,11000.0,19.1304,19.1503,19.1172,19.1238,11000.0
2011-11-07 12:25:00,28.86,28.93,28.84,28.91,14700.0,19.1105,19.1569,19.0973,19.1437,14700.0
2011-11-07 12:30:00,28.9,28.9,28.85,28.87,11400.0,19.137,19.137,19.1039,19.1172,11400.0
2011-11-07 12:35:00,28.87,28.9,28.85,28.87,6600.0,19.1172,19.137,19.1039,19.1172,6600.0
2011-11-07 12:40:00,28.88,28.95,28.88,28.93,4200.0,19.1238,19.1701,19.1238,19.1569,4200.0
2011-11-07 12:45:00,28.94,28.95,28.91,28.93,4000.0,19.1635,19.1701,19.1437,19.1569,4000.0
2011-11-07 12:50:00,28.92,28.98,28.92,28.96,8400.0,19.1503,19.19,19.1503,19.1768,8400.0
2011-11-07 12:55:00,28.98,28.98,28.92,28.93,4400.0,19.19,19.19,19.1503,19.1569,4400.0
2011-11-07 13:00:00,28.92,28.94,28.9,28.9,10800.0,19.1503,19.1635,19.137,19.137,10800.0
2011-11-07 13:05:00,28.9,28.94,28.9,28.93,8800.0,19.137,19.1635,19.137,19.1569,8800.0
2011-11-07 13:10:00,28.93,29.0,28.93,28.99,9800.0,19.1569,19.2032,19.1569,19.1966,9800.0
2011-11-07 13:15:00,28.97,29.03,28.96,29.02,10700.0,19.1834,19.2231,19.1768,19.2165,10700.0
2011-11-07 13:20:00,29.02,29.03,28.98,28.98,11000.0,19.2165,19.2231,19.19,19.19,11000.0
2011-11-07 13:25:00,28.97,29.0,28.96,28.99,8700.0,19.1834,19.2032,19.1768,19.1966,8700.0
2011-11-07 13:30:00,28.99,29.02,28.96,28.99,9300.0,19.1966,19.2165,19.1768,19.1966,9300.0
2011-11-07 13:35:00,28.98,29.01,28.97,28.97,4400.0,19.19,19.2099,19.1834,19.1834,4400.0
2011-11-07 13:40:00,28.97,29.01,28.97,29.0,4700.0,19.1834,19.2099,19.1834,19.2032,4700.0
2011-11-07 13:45:00,29.0,29.01,28.94,28.94,7900.0,19.2032,19.2099,19.1635,19.1635,7900.0
2011-11-07 13:50:00,28.94,28.99,28.94,28.98,9500.0,19.1635,19.1966,19.1635,19.19,9500.0
2011-11-07 13:55:00,28.98,29.16,28.98,29.16,82000.0,19.19,19.3092,19.19,19.3092,82000.0
2011-11-07 14:00:00,29.16,29.26,29.14,29.26,54300.0,19.3092,19.3754,19.296,19.3754,54300.0
2011-11-07 14:05:00,29.27,29.28,29.14,29.15,47300.0,19.382,19.3887,19.296,19.3026,47300.0
2011-11-07 14:10:00,29.15,29.22,29.12,29.12,14300.0,19.3026,19.3489,19.2827,19.2827,14300.0
2011-11-07 14:15:00,29.1,29.17,29.1,29.14,20000.0,19.2695,19.3158,19.2695,19.296,20000.0
2011-11-07 14:20:00,29.14,29.24,29.14,29.21,16800.0,19.296,19.3622,19.296,19.3423,16800.0
2011-11-07 14:25:00,29.22,29.25,29.19,29.19,17500.0,19.3489,19.3688,19.3291,19.3291,17500.0
2011-11-07 14:30:00,29.19,29.22,29.15,29.17,17900.0,19.3291,19.3489,19.3026,19.3158,17900.0
2011-11-07 14:35:00,29.18,29.23,29.15,29.22,16000.0,19.3224,19.3555,19.3026,19.3489,16000.0
2011-11-07 14:40:00,29.22,29.22,29.15,29.2,14100.0,19.3489,19.3489,19.3026,19.3357,14100.0
2011-11-07 14:45:00,29.2,29.22,29.16,29.18,15900.0,19.3357,19.3489,19.3092,19.3224,15900.0
2011-11-07 14:50:00,29.19,29.26,29.15,29.26,20000.0,19.3291,19.3754,19.3026,19.3754,20000.0
2011-11-07 14:55:00,29.26,29.28,29.2,29.25,27100.0,19.3754,19.3887,19.3357,19.3688,27100.0
2011-11-07 15:00:00,29.25,29.28,29.22,29.22,25800.0,19.3688,19.3887,19.3489,19.3489,25800.0
2011-11-07 15:05:00,29.23,29.3,29.22,29.29,25000.0,19.3555,19.4019,19.3489,19.3953,25000.0
2011-11-07 15:10:00,29.28,29.33,29.28,29.3,41300.0,19.3887,19.4218,19.3887,19.4019,41300.0
2011-11-07 15:15:00,29.3,29.31,29.23,29.23,48000.0,19.4019,19.4085,19.3555,19.3555,48000.0
2011-11-07 15:20:00,29.23,29.26,29.23,29.26,25500.0,19.3555,19.3754,19.3555,19.3754,25500.0
2011-11-07 15:25:00,29.26,29.27,29.16,29.17,76500.0,19.3754,19.382,19.3092,19.3158,76500.0
2011-11-07 15:30:00,29.16,29.25,29.14,29.18,53300.0,19.3092,19.3688,19.296,19.3224,53300.0
2011-11-07 15:35:00,29.18,29.31,29.17,29.28,33800.0,19.3224,19.4085,19.3158,19.3887,33800.0
2011-11-07 15:40:00,29.29,29.32,29.19,29.24,54900.0,19.3953,19.4151,19.3291,19.3622,54900.0
2011-11-07 15:45:00,29.25,29.33,29.25,29.31,88300.0,19.3688,19.4218,19.3688,19.4085,88300.0
2011-11-07 15:50:00,29.29,29.43,29.26,29.38,130600.0,19.3953,19.488,19.3754,19.4549,130600.0
2011-11-07 15:55:00,29.38,29.41,29.34,29.41,172900.0,19.4549,19.4747,19.4284,19.4747,172900.0
2011-11-08 09:30:00,29.77,29.96,29.7,29.77,88100.0,19.7131,19.8389,19.6668,19.7131,88100.0
2011-11-08 09:35:00,29.79,29.79,29.67,29.68,24700.0,19.7264,19.7264,19.6469,19.6535,24700.0
2011-11-08 09:40:00,29.71,29.81,29.59,29.69,17600.0,19.6734,19.7396,19.5939,19.6602,17600.0
2011-11-08 09:45:00,29.69,29.83,29.69,29.7,15900.0,19.6602,19.7529,19.6602,19.6668,15900.0
2011-11-08 09:50:00,29.71,29.85,29.71,29.74,20000.0,19.6734,19.7661,19.6734,19.6933,20000.0
2011-11-08 09:55:00,29.74,29.86,29.7,29.84,38500.0,19.6933,19.7727,19.6668,19.7595,38500.0
2011-11-08 10:00:00,29.83,29.89,29.68,29.7,67200.0,19.7529,19.7926,19.6535,19.6668,67200.0
2011-11-08 10:05:00,29.7,29.8,29.7,29.74,47200.0,19.6668,19.733,19.6668,19.6933,47200.0
2011-11-08 10:10:00,29.72,29.76,29.54,29.74,55600.0,19.68,19.7065,19.5608,19.6933,55600.0
2011-11-08 10:15:00,29.7,29.71,29.58,29.59,41500.0,19.6668,19.6734,19.5873,19.5939,41500.0
2011-11-08 10:20:00,29.59,29.59,29.37,29.37,57800.0,19.5939,19.5939,19.4483,19.4483,57800.0
2011-11-08 10:25:00,29.37,29.37,29.04,29.12,131600.0,19.4483,19.4483,19.2297,19.2827,131600.0
2011-11-08 10:30:00,29.12,29.2,29.0,29.0,41100.0,19.2827,19.3357,19.2032,19.2032,41100.0
2011-11-08 10:35:00,29.01,29.09,28.95,28.98,54700.0,19.2099,19.2628,19.1701,19.19,54700.0
2011-11-08 10:40:00,29.0,29.04,28.97,28.98,32700.0,19.2032,19.2297,19.1834,19.19,32700.0
2011-11-08 10:45:00,28.98,28.99,28.9,28.9,41800.0,19.19,19.1966,19.137,19.137,41800.0
2011-11-08 10:50:00,28.89,28.91,28.81,28.91,23100.0,19.1304,19.1437,19.0774,19.1437,23100.0
2011-11-08 10:55:00,28.93,29.02,28.92,28.93,25300.0,19.1569,19.2165,19.1503,19.1569,25300.0
2011-11-08 11:00:00,28.92,28.94,28.85,28.88,25100.0,19.1503,19.1635,19.1039,19.1238,25100.0
2011-11-08 11:05:00,28.85,28.85,28.72,28.78,30300.0,19.1039,19.1039,19.0178,19.0576,30300.0
2011-11-08 11:10:00,28.79,28.84,28.73,28.81,55400.0,19.0642,19.0973,19.0245,19.0774,55400.0
2011-11-08 11:15:00,28.81,28.81,28.58,28.63,73900.0,19.0774,19.0774,18.9251,18.9582,73900.0
2011-11-08 11:20:00,28.64,28.66,28.49,28.52,36600.0,18.9649,18.9781,18.8655,18.8854,36600.0
2011-11-08 11:25:00,28.51,28.59,28.48,28.51,42100.0,18.8788,18.9318,18.8589,18.8788,42100.0
2011-11-08 11:30:00,28.51,28.51,28.44,28.49,31200.0,18.8788,18.8788,18.8324,18.8655,31200.0
2011-11-08 11:35:00,28.5,28.55,28.47,28.49,39400.0,18.8722,18.9053,18.8523,18.8655,39400.0
2011-11-08 11:40:00,28.49,28.6,28.45,28.59,10600.0,18.8655,18.9384,18.839,18.9318,10600.0
2011-11-08 11:45:00,28.59,28.63,28.54,28.61,13100.0,18.9318,18.9582,18.8986,18.945,13100.0
2011-11-08 11:50:00,28.63,28.73,28.6,28.7,13200.0,18.9582,19.0245,18.9384,19.0046,13200.0
2011-11-08 11:55:00,28.69,28.7,28.61,28.67,6400.0,18.998,19.0046,18.945,18.9847,6400.0
2011-11-08 12:00:00,28.68,28.74,28.62,28.74,13700.0,18.9914,19.0311,18.9516,19.0311,13700.0
2011-11-08 12:05:00,28.74,28.8,28.69,28.79,24700.0,19.0311,19.0708,18.998,19.0642,24700.0
2011-11-08 12:10:00,28.79,28.8,28.74,28.8,47500.0,19.0642,19.0708,19.0311,19.0708,47500.0
2011-11-08 12:15:00,28.8,28.88,28.8,28.85,12600.0,19.0708,19.1238,19.0708,19.1039,12600.0
2011-11-08 12:20:00,28.85,28.87,28.79,28.8,17200.0,19.1039,19.1172,19.0642,19.0708,17200.0
2011-11-08 12:25:00,28.78,28.82,28.76,28.82,10500.0,19.0576,19.0841,19.0443,19.0841,10500.0
2011-11-08 12:30:00,28.82,28.87,28.81,28.84,21000.0,19.0841,19.1172,19.0774,19.0973,21000.0
2011-11-08 12:35:00,28.85,28.97,28.85,28.97,23200.0,19.1039,19.1834,19.1039,19.1834,23200.0
2011-11-08 12:40:00,28.97,29.02,28.94,29.0,59100.0,19.1834,19.2165,19.1635,19.2032,59100.0
2011-11-08 12:45:00,29.01,29.01,28.92,28.93,29400.0,19.2099,19.2099,19.1503,19.1569,29400.0
2011-11-08 12:50:00,28.93,29.01,28.93,28.98,31600.0,19.1569,19.2099,19.1569,19.19,31600.0
2011-11-08 12:55:00,28.99,29.06,28.99,29.01,70200.0,19.1966,19.243,19.1966,19.2099,70200.0
2011-11-08 13:00:00,29.01,29.06,28.99,29.03,28300.0,19.2099,19.243,19.1966,19.2231,28300.0
2011-11-08 13:05:00,29.03,29.03,29.0,29.01,20100.0,19.2231,19.2231,19.2032,19.2099,20100.0
2011-11-08 13:10:00,29.02,29.04,28.97,28.98,22300.0,19.2165,19.2297,19.1834,19.19,22300.0
2011-11-08 13:15:00,28.98,29.02,28.95,28.99,22800.0,19.19,19.2165,19.1701,19.1966,22800.0
2011-11-08 13:20:00,28.99,29.03,28.96,29.01,18200.0,19.1966,19.2231,19.1768,19.2099,18200.0
2011-11-08 13:25:00,29.02,29.18,29.02,29.16,19700.0,19.2165,19.3224,19.2165,19.3092,19700.0
2011-11-08 13:30:00,29.16,29.17,29.11,29.17,38000.0,19.3092,19.3158,19.2761,19.3158,38000.0
2011-11-08 13:35:00,29.15,29.16,29.06,29.15,20900.0,19.3026,19.3092,19.243,19.3026,20900.0
2011-11-08 13:40:00,29.14,29.21,29.13,29.17,60500.0,19.296,19.3423,19.2893,19.3158,60500.0
2011-11-08 13:45:00,29.15,29.33,29.1,29.26,51400.0,19.3026,19.4218,19.2695,19.3754,51400.0
2011-11-08 13:50:00,29.25,29.33,29.24,29.28,75700.0,19.3688,19.4218,19.3622,19.3887,75700.0
2011-11-08 13:55:00,29.27,29.32,29.23,29.24,74500.0,19.382,19.4151,19.3555,19.3622,74500.0
2011-11-08 14:00:00,29.24,29.35,29.23,29.35,31300.0,19.3622,19.435,19.3555,19.435,31300.0
2011-11-08 14:05:00,29.35,29.39,29.22,29.25,57100.0,19.435,19.4615,19.3489,19.3688,57100.0
2011-11-08 14:10:00,29.24,29.28,29.21,29.25,74900.0,19.3622,19.3887,19.3423,19.3688,74900.0
2011-11-08 14:15:00,29.25,29.28,29.19,29.21,13000.0,19.3688,19.3887,19.3291,19.3423,13000.0
2011-11-08 14:20:00,29.17,29.3,29.14,29.3,26300.0,19.3158,19.4019,19.296,19.4019,26300.0
2011-11-08 14:25:00,29.3,29.41,29.28,29.4,69800.0,19.4019,19.4747,19.3887,19.4681,69800.0
2011-11-08 14:30:00,29.4,29.47,29.39,29.42,57000.0,19.4681,19.5145,19.4615,19.4814,57000.0
2011-11-08 14:35:00,29.42,29.49,29.42,29.49,30400.0,19.4814,19.5277,19.4814,19.5277,30400.0
2011-11-08 14:40:00,29.5,29.51,29.43,29.43,35600.0,19.5343,19.541,19.488,19.488,35600.0
2011-11-08 14:45:00,29.43,29.51,29.43,29.47,22300.0,19.488,19.541,19.488,19.5145,22300.0
2011-11-08 14:50:00,29.46,29.53,29.45,29.47,36200.0,19.5079,19.5542,19.5012,19.5145,36200.0
2011-11-08 14:55:00,29.48,29.51,29.45,29.49,33000.0,19.5211,19.541,19.5012,19.5277,33000.0
2011-11-08 15:00:00,29.48,29.49,29.43,29.43,26300.0,19.5211,19.5277,19.488,19.488,26300.0
2011-11-08 15:05:00,29.43,29.48,29.41,29.48,37100.0,19.488,19.5211,19.4747,19.5211,37100.0
2011-11-08 15:10:00,29.47,29.53,29.46,29.52,38600.0,19.5145,19.5542,19.5079,19.5476,38600.0
2011-11-08 15:15:00,29.52,29.59,29.51,29.58,43600.0,19.5476,19.5939,19.541,19.5873,43600.0
2011-11-08 15:20:00,29.58,29.61,29.58,29.6,32600.0,19.5873,19.6072,19.5873,19.6006,32600.0
2011-11-08 15:25:00,29.59,29.65,29.56,29.65,34600.0,19.5939,19.6337,19.5741,19.6337,34600.0
2011-11-08 15:30:00,29.65,29.72,29.63,29.69,52600.0,19.6337,19.68,19.6204,19.6602,52600.0
2011-11-08 15:35:00,29.69,29.71,29.62,29.67,61800.0,19.6602,19.6734,19.6138,19.6469,61800.0
2011-11-08 15:40:00,29.66,29.69,29.64,29.69,60800.0,19.6403,19.6602,19.627,19.6602,60800.0
2011-11-08 15:45:00,29.69,29.71,29.62,29.71,81700.0,19.6602,19.6734,19.6138,19.6734,81700.0
2011-11-08 15:50:00,29.7,29.77,29.67,29.77,153900.0,19.6668,19.7131,19.6469,19.7131,153900.0
2011-11-08 15:55:00,29.77,29.77,29.69,29.71,248100.0,19.7131,19.7131,19.6602,19.6734,248100.0
2011-11-09 09:30:00,28.82,28.82,28.67,28.69,78100.0,19.0841,19.0841,18.9847,18.998,78100.0
2011-11-09 09:35:00,28.73,28.78,28.57,28.57,56600.0,19.0245,19.0576,18.9185,18.9185,56600.0
2011-11-09 09:40:00,28.57,28.67,28.52,28.62,33400.0,18.9185,18.9847,18.8854,18.9516,33400.0
2011-11-09 09:45:00,28.63,28.76,28.56,28.74,41900.0,18.9582,19.0443,18.9119,19.0311,41900.0
2011-11-09 09:50:00,28.73,28.75,28.55,28.55,42400.0,19.0245,19.0377,18.9053,18.9053,42400.0
2011-11-09 09:55:00,28.54,28.58,28.45,28.55,36400.0,18.8986,18.9251,18.839,18.9053,36400.0
2011-11-09 10:00:00,28.55,28.6,28.43,28.46,70400.0,18.9053,18.9384,18.8258,18.8457,70400.0
2011-11-09 10:05:00,28.46,28.54,28.41,28.43,45400.0,18.8457,18.8986,18.8126,18.8258,45400.0
2011-11-09 10:10:00,28.44,28.46,28.39,28.4,87700.0,18.8324,18.8457,18.7993,18.8059,87700.0
2011-11-09 10:15:00,28.4,28.45,28.3,28.43,149000.0,18.8059,18.839,18.7397,18.8258,149000.0
2011-11-09 10:20:00,28.42,28.49,28.36,28.46,35200.0,18.8192,18.8655,18.7795,18.8457,35200.0
2011-11-09 10:25:00,28.47,28.5,28.35,28.4,51500.0,18.8523,18.8722,18.7728,18.8059,51500.0
2011-11-09 10:30:00,28.4,28.52,28.4,28.49,30900.0,18.8059,18.8854,18.8059,18.8655,30900.0
2011-11-09 10:35:00,28.49,28.54,28.45,28.52,59700.0,18.8655,18.8986,18.839,18.8854,59700.0
2011-11-09 10:40:00,28.53,28.56,28.47,28.51,36800.0,18.892,18.9119,18.8523,18.8788,36800.0
2011-11-09 10:45:00,28.52,28.66,28.5,28.62,42200.0,18.8854,18.9781,18.8722,18.9516,42200.0
2011-11-09 10:50:00,28.61,28.63,28.47,28.49,31000.0,18.945,18.9582,18.8523,18.8655,31000.0
2011-11-09 10:55:00,28.47,28.62,28.47,28.59,19400.0,18.8523,18.9516,18.8523,18.9318,19400.0
2011-11-09 11:00:00,28.58,28.6,28.51,28.53,29100.0,18.9251,18.9384,18.8788,18.892,29100.0
2011-11-09 11:05:00,28.53,28.58,28.5,28.55,31900.0,18.892,18.9251,18.8722,18.9053,31900.0
2011-11-09 11:10:00,28.54,28.6,28.53,28.57,19100.0,18.8986,18.9384,18.892,18.9185,19100.0
2011-11-09 11:15:00,28.56,28.69,28.56,28.63,35600.0,18.9119,18.998,18.9119,18.9582,35600.0
2011-11-09 11:20:00,28.64,28.66,28.6,28.62,11500.0,18.9649,18.9781,18.9384,18.9516,11500.0
2011-11-09 11:25:00,28.61,28.63,28.53,28.55,18400.0,18.945,18.9582,18.892,18.9053,18400.0
2011-11-09 11:30:00,28.55,28.55,28.5,28.53,24500.0,18.9053,18.9053,18.8722,18.892,24500.0
2011-11-09 11:35:00,28.52,28.61,28.5,28.53,41900.0,18.8854,18.945,18.8722,18.892,41900.0
2011-11-09 11:40:00,28.53,28.61,28.49,28.61,33400.0,18.892,18.945,18.8655,18.945,33400.0
2011-11-09 11:45:00,28.6,28.64,28.56,28.64,22900.0,18.9384,18.9649,18.9119,18.9649,22900.0
2011-11-09 11:50:00,28.64,28.67,28.62,28.65,25900.0,18.9649,18.9847,18.9516,18.9715,25900.0
2011-11-09 11:55:00,28.65,28.66,28.57,28.57,22200.0,18.9715,18.9781,18.9185,18.9185,22200.0
2011-11-09 12:00:00,28.57,28.58,28.53,28.56,19600.0,18.9185,18.9251,18.892,18.9119,19600.0
2011-11-09 12:05:00,28.55,28.59,28.54,28.54,28800.0,18.9053,18.9318,18.8986,18.8986,28800.0
2011-11-09 12:10:00,28.53,28.57,28.52,28.56,21300.0,18.892,18.9185,18.8854,18.9119,21300.0
2011-11-09 12:15:00,28.56,28.59,28.54,28.56,13000.0,18.9119,18.9318,18.8986,18.9119,13000.0
2011-11-09 12:20:00,28.56,28.56,28.48,28.5,50400.0,18.9119,18.9119,18.8589,18.8722,50400.0
2011-11-09 12:25:00,28.5,28.51,28.46,28.5,51100.0,18.8722,18.8788,18.8457,18.8722,51100.0
2011-11-09 12:30:00,28.5,28.52,28.48,28.5,15300.0,18.8722,18.8854,18.8589,18.8722,15300.0
2011-11-09 12:35:00,28.51,28.55,28.49,28.5,14500.0,18.8788,18.9053,18.8655,18.8722,14500.0
2011-11-09 12:40:00,28.5,28.55,28.47,28.48,25000.0,18.8722,18.9053,18.8523,18.8589,25000.0
2011-11-09 12:45:00,28.49,28.53,28.48,28.51,26100.0,18.8655,18.892,18.8589,18.8788,26100.0
2011-11-09 12:50:00,28.5,28.55,28.5,28.53,22700.0,18.8722,18.9053,18.8722,18.892,22700.0
2011-11-09 12:55:00,28.53,28.58,28.53,28.58,17000.0,18.892,18.9251,18.892,18.9251,17000.0
2011-11-09 13:00:00,28.58,28.58,28.52,28.54,20200.0,18.9251,18.9251,18.8854,18.8986,20200.0
2011-11-09 13:05:00,28.54,28.59,28.53,28.54,17300.0,18.8986,18.9318,18.892,18.8986,17300.0
2011-11-09 13:10:00,28.53,28.54,28.49,28.52,19900.0,18.892,18.8986,18.8655,18.8854,19900.0
2011-11-09 13:15:00,28.5,28.51,28.44,28.46,22400.0,18.8722,18.8788,18.8324,18.8457,22400.0
2011-11-09 13:20:00,28.49,28.51,28.37,28.4,30000.0,18.8655,18.8788,18.7861,18.8059,30000.0
2011-11-09 13:25:00,28.4,28.44,28.4,28.42,15800.0,18.8059,18.8324,18.8059,18.8192,15800.0
2011-11-09 13:30:00,28.42,28.44,28.38,28.39,38700.0,18.8192,18.8324,18.7927,18.7993,38700.0
2011-11-09 13:35:00,28.39,28.39,28.35,28.36,12800.0,18.7993,18.7993,18.7728,18.7795,12800.0
2011-11-09 13:40:00,28.36,28.36,28.28,28.32,24600.0,18.7795,18.7795,18.7265,18.753,24600.0
2011-11-09 13:45:00,28.31,28.32,28.23,28.24,19500.0,18.7463,18.753,18.6934,18.7,19500.0
2011-11-09 13:50:00,28.25,28.25,28.11,28.13,32900.0,18.7066,18.7066,18.6139,18.6272,32900.0
2011-11-09 13:55:00,28.13,28.16,28.05,28.12,53400.0,18.6272,18.647,18.5742,18.6205,53400.0
2011-11-09 14:00:00,28.11,28.12,28.03,28.03,51400.0,18.6139,18.6205,18.5609,18.5609,51400.0
2011-11-09 14:05:00,28.02,28.05,27.92,27.99,78100.0,18.5543,18.5742,18.4881,18.5344,78100.0
2011-11-09 14:10:00,27.99,28.09,27.99,28.07,51400.0,18.5344,18.6007,18.5344,18.5874,51400.0
2011-11-09 14:15:00,28.07,28.09,27.99,28.05,45100.0,18.5874,18.6007,18.5344,18.5742,45100.0
2011-11-09 14:20:00,28.05,28.07,27.87,27.9,58800.0,18.5742,18.5874,18.455,18.4748,58800.0
2011-11-09 14:25:00,27.9,28.04,27.82,28.03,54500.0,18.4748,18.5676,18.4219,18.5609,54500.0
2011-11-09 14:30:00,28.03,28.03,27.9,27.97,57600.0,18.5609,18.5609,18.4748,18.5212,57600.0
2011-11-09 14:35:00,27.97,28.0,27.94,27.95,39100.0,18.5212,18.5411,18.5013,18.508,39100.0
2011-11-09 14:40:00,27.94,27.96,27.85,27.94,36800.0,18.5013,18.5146,18.4417,18.5013,36800.0
2011-11-09 14:45:00,27.93,27.94,27.88,27.89,33300.0,18.4947,18.5013,18.4616,18.4682,33300.0
2011-11-09 14:50:00,27.88,27.93,27.85,27.87,51500.0,18.4616,18.4947,18.4417,18.455,51500.0
2011-11-09 14:55:00,27.86,27.89,27.82,27.86,63400.0,18.4484,18.4682,18.4219,18.4484,63400.0
2011-11-09 15:00:00,27.86,27.89,27.79,27.8,78300.0,18.4484,18.4682,18.402,18.4086,78300.0
2011-11-09 15:05:00,27.81,27.89,27.8,27.86,73600.0,18.4153,18.4682,18.4086,18.4484,73600.0
2011-11-09 15:10:00,27.87,27.89,27.84,27.88,63900.0,18.455,18.4682,18.4351,18.4616,63900.0
2011-11-09 15:15:00,27.88,27.89,27.85,27.85,52600.0,18.4616,18.4682,18.4417,18.4417,52600.0
2011-11-09 15:20:00,27.86,27.94,27.85,27.89,91400.0,18.4484,18.5013,18.4417,18.4682,91400.0
2011-11-09 15:25:00,27.89,27.92,27.86,27.88,70400.0,18.4682,18.4881,18.4484,18.4616,70400.0
2011-11-09 15:30:00,27.89,27.9,27.8,27.81,117900.0,18.4682,18.4748,18.4086,18.4153,117900.0
2011-11-09 15:35:00,27.81,27.84,27.73,27.73,106300.0,18.4153,18.4351,18.3623,18.3623,106300.0
2011-11-09 15:40:00,27.74,27.77,27.59,27.62,204600.0,18.3689,18.3888,18.2696,18.2894,204600.0
2011-11-09 15:45:00,27.63,27.78,27.56,27.59,208300.0,18.2961,18.3954,18.2497,18.2696,208300.0
2011-11-09 15:50:00,27.6,27.73,27.58,27.61,234100.0,18.2762,18.3623,18.263,18.2828,234100.0
2011-11-09 15:55:00,27.62,27.76,27.55,27.66,506300.0,18.2894,18.3821,18.2431,18.3159,506300.0
2011-11-10 09:30:00,28.1,28.15,27.73,27.82,49500.0,18.6073,18.6404,18.3623,18.4219,49500.0
2011-11-10 09:35:00,27.82,27.86,27.69,27.73,44400.0,18.4219,18.4484,18.3358,18.3623,44400.0
2011-11-10 09:40:00,27.73,27.81,27.65,27.72,49800.0,18.3623,18.4153,18.3093,18.3557,49800.0
2011-11-10 09:45:00,27.73,27.83,27.67,27.73,24100.0,18.3623,18.4285,18.3225,18.3623,24100.0
2011-11-10 09:50:00,27.73,27.73,27.53,27.55,21800.0,18.3623,18.3623,18.2298,18.2431,21800.0
2011-11-10 09:55:00,27.56,27.58,27.45,27.48,73700.0,18.2497,18.263,18.1769,18.1967,73700.0
2011-11-10 10:00:00,27.48,27.64,27.48,27.64,31400.0,18.1967,18.3027,18.1967,18.3027,31400.0
2011-11-10 10:05:00,27.63,27.75,27.6,27.6,35700.0,18.2961,18.3755,18.2762,18.2762,35700.0
2011-11-10 10:10:00,27.61,27.71,27.59,27.61,56800.0,18.2828,18.349,18.2696,18.2828,56800.0
2011-11-10 10:15:00,27.6,27.7,27.58,27.6,57000.0,18.2762,18.3424,18.263,18.2762,57000.0
2011-11-10 10:20:00,27.58,27.7,27.55,27.65,25600.0,18.263,18.3424,18.2431,18.3093,25600.0
2011-11-10 10:25:00,27.65,27.69,27.6,27.63,21600.0,18.3093,18.3358,18.2762,18.2961,21600.0
2011-11-10 10:30:00,27.62,27.64,27.39,27.41,44900.0,18.2894,18.3027,18.1371,18.1504,44900.0
2011-11-10 10:35:00,27.41,27.54,27.41,27.54,13300.0,18.1504,18.2365,18.1504,18.2365,13300.0
2011-11-10 10:40:00,27.54,27.54,27.41,27.41,15100.0,18.2365,18.2365,18.1504,18.1504,15100.0
2011-11-10 10:45:00,27.4,27.46,27.35,27.36,24100.0,18.1438,18.1835,18.1106,18.1173,24100.0
2011-11-10 10:50:00,27.37,27.56,27.37,27.49,39600.0,18.1239,18.2497,18.1239,18.2034,39600.0
2011-11-10 10:55:00,27.48,27.51,27.43,27.49,47000.0,18.1967,18.2166,18.1636,18.2034,47000.0
2011-11-10 11:00:00,27.48,27.52,27.41,27.43,46300.0,18.1967,18.2232,18.1504,18.1636,46300.0
2011-11-10 11:05:00,27.42,27.49,27.39,27.48,32100.0,18.157,18.2034,18.1371,18.1967,32100.0
2011-11-10 11:10:00,27.48,27.49,27.35,27.36,34300.0,18.1967,18.2034,18.1106,18.1173,34300.0
2011-11-10 11:15:00,27.36,27.4,27.3,27.31,24700.0,18.1173,18.1438,18.0775,18.0842,24700.0
2011-11-10 11:20:00,27.33,27.35,27.21,27.24,40700.0,18.0974,18.1106,18.0179,18.0378,40700.0
2011-11-10 11:25:00,27.24,27.31,27.21,27.24,28700.0,18.0378,18.0842,18.0179,18.0378,28700.0
2011-11-10 11:30:00,27.25,27.26,27.19,27.19,45000.0,18.0444,18.0511,18.0047,18.0047,45000.0
2011-11-10 11:35:00,27.19,27.22,27.16,27.19,26700.0,18.0047,18.0246,17.9848,18.0047,26700.0
2011-11-10 11:40:00,27.19,27.32,27.19,27.31,84100.0,18.0047,18.0908,18.0047,18.0842,84100.0
2011-11-10 11:45:00,27.31,27.33,27.26,27.32,75400.0,18.0842,18.0974,18.0511,18.0908,75400.0
2011-11-10 11:50:00,27.31,27.42,27.3,27.42,38700.0,18.0842,18.157,18.0775,18.157,38700.0
2011-11-10 11:55:00,27.43,27.44,27.34,27.38,23800.0,18.1636,18.1702,18.104,18.1305,23800.0
2011-11-10 12:00:00,27.37,27.39,27.32,27.35,61500.0,18.1239,18.1371,18.0908,18.1106,61500.0
2011-11-10 12:05:00,27.35,27.41,27.35,27.39,19600.0,18.1106,18.1504,18.1106,18.1371,19600.0
2011-11-10 12:10:00,27.38,27.41,27.32,27.35,63000.0,18.1305,18.1504,18.0908,18.1106,63000.0
2011-11-10 12:15:00,27.35,27.38,27.3,27.3,42100.0,18.1106,18.1305,18.0775,18.0775,42100.0
2011-11-10 12:20:00,27.31,27.34,27.29,27.34,10600.0,18.0842,18.104,18.0709,18.104,10600.0
2011-11-10 12:25:00,27.35,27.37,27.28,27.29,14000.0,18.1106,18.1239,18.0643,18.0709,14000.0
2011-11-10 12:30:00,27.3,27.33,27.29,27.3,23100.0,18.0775,18.0974,18.0709,18.0775,23100.0
2011-11-10 12:35:00,27.29,27.31,27.23,27.27,90900.0,18.0709,18.0842,18.0312,18.0577,90900.0
2011-11-10 12:40:00,27.27,27.34,27.27,27.33,19800.0,18.0577,18.104,18.0577,18.0974,19800.0
2011-11-10 12:45:00,27.33,27.43,27.33,27.42,15200.0,18.0974,18.1636,18.0974,18.157,15200.0
2011-11-10 12:50:00,27.42,27.46,27.39,27.45,20700.0,18.157,18.1835,18.1371,18.1769,20700.0
2011-11-10 12:55:00,27.45,27.51,27.44,27.45,53800.0,18.1769,18.2166,18.1702,18.1769,53800.0
2011-11-10 13:00:00,27.45,27.51,27.4,27.43,70400.0,18.1769,18.2166,18.1438,18.1636,70400.0
2011-11-10 13:05:00,27.44,27.44,27.31,27.32,45100.0,18.1702,18.1702,18.0842,18.0908,45100.0
2011-11-10 13:10:00,27.32,27.5,27.32,27.46,35800.0,18.0908,18.21,18.0908,18.1835,35800.0
2011-11-10 13:15:00,27.47,27.55,27.46,27.5,60100.0,18.1901,18.2431,18.1835,18.21,60100.0
2011-11-10 13:20:00,27.52,27.53,27.47,27.49,16200.0,18.2232,18.2298,18.1901,18.2034,16200.0
2011-11-10 13:25:00,27.49,27.5,27.37,27.4,53100.0,18.2034,18.21,18.1239,18.1438,53100.0
2011-11-10 13:30:00,27.39,27.41,27.35,27.37,38700.0,18.1371,18.1504,18.1106,18.1239,38700.0
2011-11-10 13:35:00,27.37,27.4,27.34,27.38,26400.0,18.1239,18.1438,18.104,18.1305,26400.0
2011-11-10 13:40:00,27.39,27.41,27.3,27.3,45700.0,18.1371,18.1504,18.0775,18.0775,45700.0
2011-11-10 13:45:00,27.3,27.36,27.29,27.31,25700.0,18.0775,18.1173,18.0709,18.0842,25700.0
2011-11-10 13:50:00,27.3,27.36,27.3,27.35,22700.0,18.0775,18.1173,18.0775,18.1106,22700.0
2011-11-10 13:55:00,27.36,27.4,27.34,27.38,27100.0,18.1173,18.1438,18.104,18.1305,27100.0
2011-11-10 14:00:00,27.38,27.4,27.3,27.31,37000.0,18.1305,18.1438,18.0775,18.0842,37000.0
2011-11-10 14:05:00,27.31,27.38,27.29,27.34,39500.0,18.0842,18.1305,18.0709,18.104,39500.0
2011-11-10 14:10:00,27.35,27.37,27.32,27.35,57200.0,18.1106,18.1239,18.0908,18.1106,57200.0
2011-11-10 14:15:00,27.35,27.38,27.32,27.33,123000.0,18.1106,18.1305,18.0908,18.0974,123000.0
2011-11-10 14:20:00,27.33,27.35,27.21,27.35,44400.0,18.0974,18.1106,18.0179,18.1106,44400.0
2011-11-10 14:25:00,27.35,27.35,27.19,27.21,57100.0,18.1106,18.1106,18.0047,18.0179,57100.0
2011-11-10 14:30:00,27.21,27.3,27.19,27.26,24400.0,18.0179,18.0775,18.0047,18.0511,24400.0
2011-11-10 14:35:00,27.27,27.27,27.2,27.25,20000.0,18.0577,18.0577,18.0113,18.0444,20000.0
2011-11-10 14:40:00,27.24,27.33,27.21,27.32,25300.0,18.0378,18.0974,18.0179,18.0908,25300.0
2011-11-10 14:45:00,27.31,27.33,27.27,27.27,20700.0,18.0842,18.0974,18.0577,18.0577,20700.0
2011-11-10 14:50:00,27.28,27.32,27.28,27.31,48100.0,18.0643,18.0908,18.0643,18.0842,48100.0
2011-11-10 14:55:00,27.32,27.33,27.22,27.24,51700.0,18.0908,18.0974,18.0246,18.0378,51700.0
2011-11-10 15:00:00,27.24,27.3,27.21,27.3,22400.0,18.0378,18.0775,18.0179,18.0775,22400.0
2011-11-10 15:05:00,27.3,27.33,27.24,27.24,17000.0,18.0775,18.0974,18.0378,18.0378,17000.0
2011-11-10 15:10:00,27.24,27.31,27.24,27.3,35500.0,18.0378,18.0842,18.0378,18.0775,35500.0
2011-11-10 15:15:00,27.29,27.3,27.18,27.2,54300.0,18.0709,18.0775,17.9981,18.0113,54300.0
2011-11-10 15:20:00,27.21,27.27,27.19,27.23,55800.0,18.0179,18.0577,18.0047,18.0312,55800.0
2011-11-10 15:25:00,27.24,27.27,27.22,27.23,218700.0,18.0378,18.0577,18.0246,18.0312,218700.0
2011-11-10 15:30:00,27.24,27.25,27.16,27.2,98300.0,18.0378,18.0444,17.9848,18.0113,98300.0
2011-11-10 15:35:00,27.2,27.21,27.14,27.2,99700.0,18.0113,18.0179,17.9716,18.0113,99700.0
2011-11-10 15:40:00,27.2,27.21,27.14,27.19,64200.0,18.0113,18.0179,17.9716,18.0047,64200.0
2011-11-10 15:45:00,27.18,27.21,27.14,27.17,113000.0,17.9981,18.0179,17.9716,17.9915,113000.0
2011-11-10 15:50:00,27.18,27.29,27.16,27.27,153300.0,17.9981,18.0709,17.9848,18.0577,153300.0
2011-11-10 15:55:00,27.27,27.27,27.19,27.23,166000.0,18.0577,18.0577,18.0047,18.0312,166000.0
2011-11-11 09:30:00,27.69,27.79,27.47,27.55,27700.0,18.3358,18.402,18.1901,18.2431,27700.0
2011-11-11 09:35:00,27.55,27.94,27.44,27.7,115900.0,18.2431,18.5013,18.1702,18.3424,115900.0
2011-11-11 09:40:00,27.73,27.9,27.73,27.81,32300.0,18.3623,18.4748,18.3623,18.4153,32300.0
2011-11-11 09:45:00,27.82,27.82,27.74,27.78,19000.0,18.4219,18.4219,18.3689,18.3954,19000.0
2011-11-11 09:50:00,27.78,27.81,27.73,27.79,19900.0,18.3954,18.4153,18.3623,18.402,19900.0
2011-11-11 09:55:00,27.8,27.9,27.77,27.89,15700.0,18.4086,18.4748,18.3888,18.4682,15700.0
2011-11-11 10:00:00,27.9,27.91,27.81,27.86,29300.0,18.4748,18.4815,18.4153,18.4484,29300.0
2011-11-11 10:05:00,27.86,27.9,27.8,27.81,41000.0,18.4484,18.4748,18.4086,18.4153,41000.0
2011-11-11 10:10:00,27.81,27.9,27.81,27.83,18300.0,18.4153,18.4748,18.4153,18.4285,18300.0
2011-11-11 10:15:00,27.84,27.9,27.84,27.89,19500.0,18.4351,18.4748,18.4351,18.4682,19500.0
2011-11-11 10:20:00,27.88,27.98,27.87,27.98,12000.0,18.4616,18.5278,18.455,18.5278,12000.0
2011-11-11 10:25:00,27.98,28.03,27.97,28.03,15200.0,18.5278,18.5609,18.5212,18.5609,15200.0
2011-11-11 10:30:00,28.03,28.11,28.03,28.11,20200.0,18.5609,18.6139,18.5609,18.6139,20200.0
2011-11-11 10:35:00,28.1,28.13,28.04,28.08,24400.0,18.6073,18.6272,18.5676,18.594,24400.0
2011-11-11 10:40:00,28.08,28.1,28.06,28.08,23200.0,18.594,18.6073,18.5808,18.594,23200.0
2011-11-11 10:45:00,28.08,28.12,28.04,28.11,45200.0,18.594,18.6205,18.5676,18.6139,45200.0
2011-11-11 10:50:00,28.1,28.14,28.07,28.11,29700.0,18.6073,18.6338,18.5874,18.6139,29700.0
2011-11-11 10:55:00,28.12,28.23,28.12,28.21,20000.0,18.6205,18.6934,18.6205,18.6801,20000.0
2011-11-11 11:00:00,28.2,28.22,28.18,28.19,11100.0,18.6735,18.6867,18.6603,18.6669,11100.0
2011-11-11 11:05:00,28.2,28.2,28.13,28.14,18600.0,18.6735,18.6735,18.6272,18.6338,18600.0
2011-11-11 11:10:00,28.14,28.16,28.09,28.09,32300.0,18.6338,18.647,18.6007,18.6007,32300.0
2011-11-11 11:15:00,28.09,28.26,28.05,28.21,36100.0,18.6007,18.7132,18.5742,18.6801,36100.0
2011-11-11 11:20:00,28.21,28.24,28.19,28.22,10500.0,18.6801,18.7,18.6669,18.6867,10500.0
2011-11-11 11:25:00,28.21,28.26,28.21,28.24,15000.0,18.6801,18.7132,18.6801,18.7,15000.0
2011-11-11 11:30:00,28.25,28.27,28.2,28.22,8500.0,18.7066,18.7199,18.6735,18.6867,8500.0
2011-11-11 11:35:00,28.23,28.25,28.21,28.25,8700.0,18.6934,18.7066,18.6801,18.7066,8700.0
2011-11-11 11:40:00,28.25,28.3,28.24,28.3,10100.0,18.7066,18.7397,18.7,18.7397,10100.0
2011-11-11 11:45:00,28.29,28.32,28.26,28.27,7700.0,18.7331,18.753,18.7132,18.7199,7700.0
2011-11-11 11:50:00,28.27,28.28,28.2,28.25,32400.0,18.7199,18.7265,18.6735,18.7066,32400.0
2011-11-11 11:55:00,28.24,28.25,28.22,28.25,8000.0,18.7,18.7066,18.6867,18.7066,8000.0
2011-11-11 12:00:00,28.26,28.29,28.23,28.27,11600.0,18.7132,18.7331,18.6934,18.7199,11600.0
2011-11-11 12:05:00,28.27,28.34,28.27,28.29,19000.0,18.7199,18.7662,18.7199,18.7331,19000.0
2011-11-11 12:10:00,28.31,28.32,28.29,28.32,7900.0,18.7463,18.753,18.7331,18.753,7900.0
2011-11-11 12:15:00,28.32,28.32,28.25,28.29,13000.0,18.753,18.753,18.7066,18.7331,13000.0
2011-11-11 12:20:00,28.3,28.31,28.24,28.24,10300.0,18.7397,18.7463,18.7,18.7,10300.0
2011-11-11 12:25:00,28.25,28.26,28.2,28.23,10000.0,18.7066,18.7132,18.6735,18.6934,10000.0
2011-11-11 12:30:00,28.22,28.24,28.2,28.21,5500.0,18.6867,18.7,18.6735,18.6801,5500.0
2011-11-11 12:35:00,28.22,28.22,28.18,28.21,5000.0,18.6867,18.6867,18.6603,18.6801,5000.0
2011-11-11 12:40:00,28.22,28.25,28.21,28.24,10500.0,18.6867,18.7066,18.6801,18.7,10500.0
2011-11-11 12:45:00,28.24,28.3,28.24,28.25,16700.0,18.7,18.7397,18.7,18.7066,16700.0
2011-11-11 12:50:00,28.26,28.27,28.23,28.23,8600.0,18.7132,18.7199,18.6934,18.6934,8600.0
2011-11-11 12:55:00,28.23,28.28,28.23,28.28,7900.0,18.6934,18.7265,18.6934,18.7265,7900.0
2011-11-11 13:00:00,28.28,28.3,28.26,28.29,7600.0,18.7265,18.7397,18.7132,18.7331,7600.0
2011-11-11 13:05:00,28.28,28.3,28.26,28.29,8800.0,18.7265,18.7397,18.7132,18.7331,8800.0
2011-11-11 13:10:00,28.29,28.29,28.25,28.27,8300.0,18.7331,18.7331,18.7066,18.7199,8300.0
2011-11-11 13:15:00,28.27,28.29,28.26,28.29,8900.0,18.7199,18.7331,18.7132,18.7331,8900.0
2011-11-11 13:20:00,28.29,28.31,28.19,28.2,20700.0,18.7331,18.7463,18.6669,18.6735,20700.0
2011-11-11 13:25:00,28.2,28.2,28.11,28.11,19900.0,18.6735,18.6735,18.6139,18.6139,19900.0
2011-11-11 13:30:00,28.12,28.13,28.09,28.12,25200.0,18.6205,18.6272,18.6007,18.6205,25200.0
2011-11-11 13:35:00,28.11,28.18,28.11,28.18,6400.0,18.6139,18.6603,18.6139,18.6603,6400.0
2011-11-11 13:40:00,28.17,28.19,28.16,28.17,20800.0,18.6536,18.6669,18.647,18.6536,20800.0
2011-11-11 13:45:00,28.18,28.24,28.17,28.18,16100.0,18.6603,18.7,18.6536,18.6603,16100.0
2011-11-11 13:50:00,28.19,28.19,28.16,28.17,7900.0,18.6669,18.6669,18.647,18.6536,7900.0
2011-11-11 13:55:00,28.16,28.19,28.16,28.17,9800.0,18.647,18.6669,18.647,18.6536,9800.0
2011-11-11 14:00:00,28.18,28.21,28.17,28.21,20100.0,18.6603,18.6801,18.6536,18.6801,20100.0
2011-11-11 14:05:00,28.2,28.22,28.2,28.22,16900.0,18.6735,18.6867,18.6735,18.6867,16900.0
2011-11-11 14:10:00,28.22,28.28,28.21,28.27,19600.0,18.6867,18.7265,18.6801,18.7199,19600.0
2011-11-11 14:15:00,28.27,28.31,28.27,28.3,18300.0,18.7199,18.7463,18.7199,18.7397,18300.0
2011-11-11 14:20:00,28.3,28.32,28.27,28.28,15900.0,18.7397,18.753,18.7199,18.7265,15900.0
2011-11-11 14:25:00,28.27,28.32,28.26,28.32,16700.0,18.7199,18.753,18.7132,18.753,16700.0
2011-11-11 14:30:00,28.32,28.37,28.29,28.33,47800.0,18.753,18.7861,18.7331,18.7596,47800.0
2011-11-11 14:35:00,28.33,28.34,28.27,28.27,15300.0,18.7596,18.7662,18.7199,18.7199,15300.0
2011-11-11 14:40:00,28.28,28.34,28.28,28.32,17500.0,18.7265,18.7662,18.7265,18.753,17500.0
2011-11-11 14:45:00,28.31,28.33,28.29,28.3,16700.0,18.7463,18.7596,18.7331,18.7397,16700.0
2011-11-11 14:50:00,28.3,28.34,28.27,28.28,45000.0,18.7397,18.7662,18.7199,18.7265,45000.0
2011-11-11 14:55:00,28.26,28.27,28.18,28.26,45000.0,18.7132,18.7199,18.6603,18.7132,45000.0
2011-11-11 15:00:00,28.25,28.31,28.23,28.31,20500.0,18.7066,18.7463,18.6934,18.7463,20500.0
2011-11-11 15:05:00,28.31,28.33,28.26,28.33,25400.0,18.7463,18.7596,18.7132,18.7596,25400.0
2011-11-11 15:10:00,28.32,28.32,28.28,28.31,22600.0,18.753,18.753,18.7265,18.7463,22600.0
2011-11-11 15:15:00,28.31,28.36,28.31,28.36,27100.0,18.7463,18.7795,18.7463,18.7795,27100.0
2011-11-11 15:20:00,28.36,28.37,28.32,28.32,26100.0,18.7795,18.7861,18.753,18.753,26100.0
2011-11-11 15:25:00,28.32,28.38,28.32,28.38,31300.0,18.753,18.7927,18.753,18.7927,31300.0
2011-11-11 15:30:00,28.38,28.4,28.35,28.4,34700.0,18.7927,18.8059,18.7728,18.8059,34700.0
2011-11-11 15:35:00,28.4,28.41,28.36,28.4,42000.0,18.8059,18.8126,18.7795,18.8059,42000.0
2011-11-11 15:40:00,28.4,28.45,28.39,28.4,51300.0,18.8059,18.839,18.7993,18.8059,51300.0
2011-11-11 15:45:00,28.39,28.49,28.38,28.49,82400.0,18.7993,18.8655,18.7927,18.8655,82400.0
2011-11-11 15:50:00,28.48,28.5,28.43,28.47,158300.0,18.8589,18.8722,18.8258,18.8523,158300.0
2011-11-11 15:55:00,28.48,28.51,28.47,28.48,249700.0,18.8589,18.8788,18.8523,18.8589,249700.0
2011-11-14 09:30:00,28.27,28.3,28.14,28.25,14300.0,18.7199,18.7397,18.6338,18.7066,14300.0
2011-11-14 09:35:00,28.24,28.28,28.15,28.21,11900.0,18.7,18.7265,18.6404,18.6801,11900.0
2011-11-14 09:40:00,28.21,28.24,28.11,28.13,17300.0,18.6801,18.7,18.6139,18.6272,17300.0
2011-11-14 09:45:00,28.12,28.16,27.93,27.97,46200.0,18.6205,18.647,18.4947,18.5212,46200.0
2011-11-14 09:50:00,27.97,28.03,27.89,27.94,32100.0,18.5212,18.5609,18.4682,18.5013,32100.0
2011-11-14 09:55:00,27.94,28.01,27.92,27.99,7100.0,18.5013,18.5477,18.4881,18.5344,7100.0
2011-11-14 10:00:00,27.99,27.99,27.83,27.86,49000.0,18.5344,18.5344,18.4285,18.4484,49000.0
2011-11-14 10:05:00,27.85,27.95,27.84,27.94,28500.0,18.4417,18.508,18.4351,18.5013,28500.0
2011-11-14 10:10:00,27.94,28.16,27.94,28.12,45800.0,18.5013,18.647,18.5013,18.6205,45800.0
2011-11-14 10:15:00,28.13,28.15,27.99,28.04,51800.0,18.6272,18.6404,18.5344,18.5676,51800.0
2011-11-14 10:20:00,28.04,28.15,28.02,28.03,39500.0,18.5676,18.6404,18.5543,18.5609,39500.0
2011-11-14 10:25:00,28.04,28.1,28.03,28.06,46000.0,18.5676,18.6073,18.5609,18.5808,46000.0
2011-11-14 10:30:00,28.1,28.1,28.02,28.03,4800.0,18.6073,18.6073,18.5543,18.5609,4800.0
2011-11-14 10:35:00,28.03,28.21,28.01,28.18,59300.0,18.5609,18.6801,18.5477,18.6603,59300.0
2011-11-14 10:40:00,28.19,28.19,28.05,28.08,30300.0,18.6669,18.6669,18.5742,18.594,30300.0
2011-11-14 10:45:00,28.08,28.08,27.99,28.04,24900.0,18.594,18.594,18.5344,18.5676,24900.0
2011-11-14 10:50:00,28.04,28.11,28.02,28.11,18600.0,18.5676,18.6139,18.5543,18.6139,18600.0
2011-11-14 10:55:00,28.1,28.12,28.06,28.08,15500.0,18.6073,18.6205,18.5808,18.594,15500.0
2011-11-14 11:00:00,28.08,28.16,28.05,28.14,29100.0,18.594,18.647,18.5742,18.6338,29100.0
2011-11-14 11:05:00,28.16,28.26,28.15,28.26,15600.0,18.647,18.7132,18.6404,18.7132,15600.0
2011-11-14 11:10:00,28.26,28.32,28.25,28.27,15200.0,18.7132,18.753,18.7066,18.7199,15200.0
2011-11-14 11:15:00,28.27,28.29,28.17,28.23,13400.0,18.7199,18.7331,18.6536,18.6934,13400.0
2011-11-14 11:20:00,28.23,28.28,28.22,28.26,9300.0,18.6934,18.7265,18.6867,18.7132,9300.0
2011-11-14 11:25:00,28.27,28.27,28.14,28.15,10100.0,18.7199,18.7199,18.6338,18.6404,10100.0
2011-11-14 11:30:00,28.15,28.24,28.14,28.19,9700.0,18.6404,18.7,18.6338,18.6669,9700.0
2011-11-14 11:35:00,28.2,28.21,28.13,28.13,6600.0,18.6735,18.6801,18.6272,18.6272,6600.0
2011-11-14 11:40:00,28.13,28.14,28.0,28.02,13700.0,18.6272,18.6338,18.5411,18.5543,13700.0
2011-11-14 11:45:00,28.02,28.08,28.0,28.07,12800.0,18.5543,18.594,18.5411,18.5874,12800.0
2011-11-14 11:50:00,28.07,28.1,27.98,28.02,22900.0,18.5874,18.6073,18.5278,18.5543,22900.0
2011-11-14 11:55:00,28.02,28.04,27.99,28.04,17800.0,18.5543,18.5676,18.5344,18.5676,17800.0
2011-11-14 12:00:00,28.05,28.05,27.99,28.02,22800.0,18.5742,18.5742,18.5344,18.5543,22800.0
2011-11-14 12:05:00,28.0,28.04,27.98,28.03,15100.0,18.5411,18.5676,18.5278,18.5609,15100.0
2011-11-14 12:10:00,28.02,28.02,27.99,28.0,21300.0,18.5543,18.5543,18.5344,18.5411,21300.0
2011-11-14 12:15:00,28.0,28.03,27.99,28.0,33300.0,18.5411,18.5609,18.5344,18.5411,33300.0
2011-11-14 12:20:00,28.0,28.02,27.94,27.97,42500.0,18.5411,18.5543,18.5013,18.5212,42500.0
2011-11-14 12:25:00,27.97,28.02,27.96,28.01,18700.0,18.5212,18.5543,18.5146,18.5477,18700.0
2011-11-14 12:30:00,27.99,28.01,27.92,27.93,21100.0,18.5344,18.5477,18.4881,18.4947,21100.0
2011-11-14 12:35:00,27.92,27.98,27.9,27.98,21300.0,18.4881,18.5278,18.4748,18.5278,21300.0
2011-11-14 12:40:00,27.96,27.99,27.96,27.99,5800.0,18.5146,18.5344,18.5146,18.5344,5800.0
2011-11-14 12:45:00,27.97,28.0,27.96,28.0,17200.0,18.5212,18.5411,18.5146,18.5411,17200.0
2011-11-14 12:50:00,28.0,28.02,27.97,28.0,34900.0,18.5411,18.5543,18.5212,18.5411,34900.0
2011-11-14 12:55:00,27.99,28.04,27.98,28.01,31600.0,18.5344,18.5676,18.5278,18.5477,31600.0
2011-11-14 13:00:00,28.01,28.01,27.93,27.98,18300.0,18.5477,18.5477,18.4947,18.5278,18300.0
2011-11-14 13:05:00,27.99,28.0,27.94,27.96,15100.0,18.5344,18.5411,18.5013,18.5146,15100.0
2011-11-14 13:10:00,27.96,28.02,27.94,28.01,11200.0,18.5146,18.5543,18.5013,18.5477,11200.0
2011-11-14 13:15:00,28.0,28.03,27.99,28.03,10100.0,18.5411,18.5609,18.5344,18.5609,10100.0
2011-11-14 13:20:00,28.03,28.06,28.01,28.06,7500.0,18.5609,18.5808,18.5477,18.5808,7500.0
2011-11-14 13:25:00,28.05,28.09,28.05,28.08,7000.0,18.5742,18.6007,18.5742,18.594,7000.0
2011-11-14 13:30:00,28.07,28.08,28.05,28.05,12600.0,18.5874,18.594,18.5742,18.5742,12600.0
2011-11-14 13:35:00,28.05,28.12,28.05,28.07,11400.0,18.5742,18.6205,18.5742,18.5874,11400.0
2011-11-14 13:40:00,28.08,28.11,28.04,28.06,10100.0,18.594,18.6139,18.5676,18.5808,10100.0
2011-11-14 13:45:00,28.05,28.08,28.04,28.07,17400.0,18.5742,18.594,18.5676,18.5874,17400.0
2011-11-14 13:50:00,28.06,28.1,28.05,28.07,35500.0,18.5808,18.6073,18.5742,18.5874,35500.0
2011-11-14 13:55:00,28.08,28.09,28.04,28.05,44900.0,18.594,18.6007,18.5676,18.5742,44900.0
2011-11-14 14:00:00,28.06,28.09,28.04,28.08,27800.0,18.5808,18.6007,18.5676,18.594,27800.0
2011-11-14 14:05:00,28.07,28.07,28.04,28.05,15800.0,18.5874,18.5874,18.5676,18.5742,15800.0
2011-11-14 14:10:00,28.05,28.09,28.04,28.06,23000.0,18.5742,18.6007,18.5676,18.5808,23000.0
2011-11-14 14:15:00,28.06,28.08,28.01,28.02,16100.0,18.5808,18.594,18.5477,18.5543,16100.0
2011-11-14 14:20:00,28.02,28.05,28.0,28.04,34100.0,18.5543,18.5742,18.5411,18.5676,34100.0
2011-11-14 14:25:00,28.04,28.04,27.99,28.0,36000.0,18.5676,18.5676,18.5344,18.5411,36000.0
2011-11-14 14:30:00,28.0,28.0,27.96,27.97,16400.0,18.5411,18.5411,18.5146,18.5212,16400.0
2011-11-14 14:35:00,27.95,27.97,27.91,27.92,7400.0,18.508,18.5212,18.4815,18.4881,7400.0
2011-11-14 14:40:00,27.92,27.95,27.89,27.94,21300.0,18.4881,18.508,18.4682,18.5013,21300.0
2011-11-14 14:45:00,27.95,27.95,27.9,27.9,18500.0,18.508,18.508,18.4748,18.4748,18500.0
2011-11-14 14:50:00,27.89,27.91,27.84,27.85,21900.0,18.4682,18.4815,18.4351,18.4417,21900.0
2011-11-14 14:55:00,27.85,27.85,27.79,27.79,22300.0,18.4417,18.4417,18.402,18.402,22300.0
2011-11-14 15:00:00,27.79,27.88,27.78,27.86,13200.0,18.402,18.4616,18.3954,18.4484,13200.0
2011-11-14 15:05:00,27.86,27.9,27.85,27.89,24000.0,18.4484,18.4748,18.4417,18.4682,24000.0
2011-11-14 15:10:00,27.88,27.93,27.87,27.9,23000.0,18.4616,18.4947,18.455,18.4748,23000.0
2011-11-14 15:15:00,27.9,27.93,27.87,27.88,21600.0,18.4748,18.4947,18.455,18.4616,21600.0
2011-11-14 15:20:00,27.88,27.94,27.88,27.93,21200.0,18.4616,18.5013,18.4616,18.4947,21200.0
2011-11-14 15:25:00,27.92,28.0,27.92,27.97,23400.0,18.4881,18.5411,18.4881,18.5212,23400.0
2011-11-14 15:30:00,27.96,28.01,27.93,27.95,47700.0,18.5146,18.5477,18.4947,18.508,47700.0
2011-11-14 15:35:00,27.94,27.98,27.91,27.95,29600.0,18.5013,18.5278,18.4815,18.508,29600.0
2011-11-14 15:40:00,27.97,28.03,27.96,28.0,88700.0,18.5212,18.5609,18.5146,18.5411,88700.0
2011-11-14 15:45:00,28.0,28.07,27.98,28.02,84000.0,18.5411,18.5874,18.5278,18.5543,84000.0
2011-11-14 15:50:00,28.03,28.05,27.95,28.01,89900.0,18.5609,18.5742,18.508,18.5477,89900.0
2011-11-14 15:55:00,28.01,28.01,27.91,27.96,278100.0,18.5477,18.5477,18.4815,18.5146,278100.0
2011-11-15 09:30:00,27.71,27.89,27.68,27.79,26800.0,18.349,18.4682,18.3292,18.402,26800.0
2011-11-15 09:35:00,27.8,28.03,27.77,27.88,27100.0,18.4086,18.5609,18.3888,18.4616,27100.0
2011-11-15 09:40:00,27.87,27.94,27.81,27.84,13400.0,18.455,18.5013,18.4153,18.4351,13400.0
2011-11-15 09:45:00,27.82,27.96,27.79,27.9,27500.0,18.4219,18.5146,18.402,18.4748,27500.0
2011-11-15 09:50:00,27.91,27.92,27.82,27.88,21400.0,18.4815,18.4881,18.4219,18.4616,21400.0
2011-11-15 09:55:00,27.88,27.95,27.81,27.81,9800.0,18.4616,18.508,18.4153,18.4153,9800.0
2011-11-15 10:00:00,27.81,27.89,27.8,27.89,17800.0,18.4153,18.4682,18.4086,18.4682,17800.0
2011-11-15 10:05:00,27.89,27.93,27.84,27.84,10700.0,18.4682,18.4947,18.4351,18.4351,10700.0
2011-11-15 10:10:00,27.85,27.88,27.71,27.72,24500.0,18.4417,18.4616,18.349,18.3557,24500.0
2011-11-15 10:15:00,27.69,27.73,27.68,27.69,10700.0,18.3358,18.3623,18.3292,18.3358,10700.0
2011-11-15 10:20:00,27.71,27.74,27.66,27.66,9800.0,18.349,18.3689,18.3159,18.3159,9800.0
2011-11-15 10:25:00,27.67,27.74,27.67,27.7,39400.0,18.3225,18.3689,18.3225,18.3424,39400.0
2011-11-15 10:30:00,27.69,27.73,27.64,27.66,20900.0,18.3358,18.3623,18.3027,18.3159,20900.0
2011-11-15 10:35:00,27.67,27.69,27.63,27.65,16100.0,18.3225,18.3358,18.2961,18.3093,16100.0
2011-11-15 10:40:00,27.64,27.73,27.59,27.69,35400.0,18.3027,18.3623,18.2696,18.3358,35400.0
2011-11-15 10:45:00,27.7,27.78,27.67,27.67,21400.0,18.3424,18.3954,18.3225,18.3225,21400.0
2011-11-15 10:50:00,27.67,27.71,27.66,27.69,19500.0,18.3225,18.349,18.3159,18.3358,19500.0
2011-11-15 10:55:00,27.69,27.73,27.65,27.65,14200.0,18.3358,18.3623,18.3093,18.3093,14200.0
2011-11-15 11:00:00,27.62,27.69,27.62,27.66,15800.0,18.2894,18.3358,18.2894,18.3159,15800.0
2011-11-15 11:05:00,27.66,27.67,27.61,27.65,40300.0,18.3159,18.3225,18.2828,18.3093,40300.0
2011-11-15 11:10:00,27.65,27.7,27.62,27.7,10900.0,18.3093,18.3424,18.2894,18.3424,10900.0
2011-11-15 11:15:00,27.7,27.7,27.64,27.64,25200.0,18.3424,18.3424,18.3027,18.3027,25200.0
2011-11-15 11:20:00,27.64,27.64,27.49,27.49,32200.0,18.3027,18.3027,18.2034,18.2034,32200.0
2011-11-15 11:25:00,27.5,27.57,27.48,27.53,11000.0,18.21,18.2563,18.1967,18.2298,11000.0
2011-11-15 11:30:00,27.54,27.59,27.51,27.51,30100.0,18.2365,18.2696,18.2166,18.2166,30100.0
2011-11-15 11:35:00,27.53,27.55,27.5,27.52,6100.0,18.2298,18.2431,18.21,18.2232,6100.0
2011-11-15 11:40:00,27.51,27.57,27.5,27.55,7900.0,18.2166,18.2563,18.21,18.2431,7900.0
2011-11-15 11:45:00,27.57,27.61,27.52,27.59,12400.0,18.2563,18.2828,18.2232,18.2696,12400.0
2011-11-15 11:50:00,27.61,27.64,27.57,27.64,6900.0,18.2828,18.3027,18.2563,18.3027,6900.0
2011-11-15 11:55:00,27.63,27.66,27.55,27.64,19500.0,18.2961,18.3159,18.2431,18.3027,19500.0
2011-11-15 12:00:00,27.63,27.72,27.62,27.72,20800.0,18.2961,18.3557,18.2894,18.3557,20800.0
2011-11-15 12:05:00,27.72,27.77,27.67,27.67,23900.0,18.3557,18.3888,18.3225,18.3225,23900.0
2011-11-15 12:10:00,27.66,27.71,27.66,27.7,10200.0,18.3159,18.349,18.3159,18.3424,10200.0
2011-11-15 12:15:00,27.7,27.72,27.65,27.67,6800.0,18.3424,18.3557,18.3093,18.3225,6800.0
2011-11-15 12:20:00,27.67,27.76,27.67,27.76,7400.0,18.3225,18.3821,18.3225,18.3821,7400.0
2011-11-15 12:25:00,27.76,27.84,27.76,27.81,11600.0,18.3821,18.4351,18.3821,18.4153,11600.0
2011-11-15 12:30:00,27.82,27.93,27.81,27.9,22000.0,18.4219,18.4947,18.4153,18.4748,22000.0
2011-11-15 12:35:00,27.9,27.94,27.84,27.86,21100.0,18.4748,18.5013,18.4351,18.4484,21100.0
2011-11-15 12:40:00,27.85,27.92,27.85,27.92,14000.0,18.4417,18.4881,18.4417,18.4881,14000.0
2011-11-15 12:45:00,27.92,27.92,27.87,27.87,14800.0,18.4881,18.4881,18.455,18.455,14800.0
2011-11-15 12:50:00,27.87,27.92,27.87,27.91,10800.0,18.455,18.4881,18.455,18.4815,10800.0
2011-11-15 12:55:00,27.91,27.99,27.91,27.98,9900.0,18.4815,18.5344,18.4815,18.5278,9900.0
2011-11-15 13:00:00,27.98,28.09,27.98,28.08,25600.0,18.5278,18.6007,18.5278,18.594,25600.0
2011-11-15 13:05:00,28.07,28.09,28.03,28.06,16900.0,18.5874,18.6007,18.5609,18.5808,16900.0
2011-11-15 13:10:00,28.06,28.09,28.02,28.03,16300.0,18.5808,18.6007,18.5543,18.5609,16300.0
2011-11-15 13:15:00,28.03,28.08,28.02,28.04,19700.0,18.5609,18.594,18.5543,18.5676,19700.0
2011-11-15 13:20:00,28.02,28.1,28.02,28.05,15400.0,18.5543,18.6073,18.5543,18.5742,15400.0
2011-11-15 13:25:00,28.05,28.13,28.05,28.1,14400.0,18.5742,18.6272,18.5742,18.6073,14400.0
2011-11-15 13:30:00,28.1,28.17,28.08,28.08,20100.0,18.6073,18.6536,18.594,18.594,20100.0
2011-11-15 13:35:00,28.08,28.17,28.07,28.16,20000.0,18.594,18.6536,18.5874,18.647,20000.0
2011-11-15 13:40:00,28.16,28.29,28.16,28.26,27200.0,18.647,18.7331,18.647,18.7132,27200.0
2011-11-15 13:45:00,28.26,28.27,28.21,28.23,23000.0,18.7132,18.7199,18.6801,18.6934,23000.0
2011-11-15 13:50:00,28.24,28.27,28.21,28.22,11700.0,18.7,18.7199,18.6801,18.6867,11700.0
2011-11-15 13:55:00,28.22,28.26,28.2,28.25,11500.0,18.6867,18.7132,18.6735,18.7066,11500.0
2011-11-15 14:00:00,28.24,28.3,28.23,28.24,21900.0,18.7,18.7397,18.6934,18.7,21900.0
2011-11-15 14:05:00,28.25,28.27,28.24,28.25,18000.0,18.7066,18.7199,18.7,18.7066,18000.0
2011-11-15 14:10:00,28.24,28.31,28.23,28.25,66800.0,18.7,18.7463,18.6934,18.7066,66800.0
2011-11-15 14:15:00,28.25,28.26,28.21,28.21,20000.0,18.7066,18.7132,18.6801,18.6801,20000.0
2011-11-15 14:20:00,28.22,28.26,28.19,28.24,19200.0,18.6867,18.7132,18.6669,18.7,19200.0
2011-11-15 14:25:00,28.23,28.26,28.17,28.17,23100.0,18.6934,18.7132,18.6536,18.6536,23100.0
2011-11-15 14:30:00,28.19,28.2,28.16,28.16,43600.0,18.6669,18.6735,18.647,18.647,43600.0
2011-11-15 14:35:00,28.17,28.2,28.15,28.15,22100.0,18.6536,18.6735,18.6404,18.6404,22100.0
2011-11-15 14:40:00,28.14,28.19,28.14,28.15,23400.0,18.6338,18.6669,18.6338,18.6404,23400.0
2011-11-15 14:45:00,28.15,28.18,28.14,28.15,23600.0,18.6404,18.6603,18.6338,18.6404,23600.0
2011-11-15 14:50:00,28.15,28.18,28.14,28.15,67800.0,18.6404,18.6603,18.6338,18.6404,67800.0
2011-11-15 14:55:00,28.16,28.18,28.13,28.15,24600.0,18.647,18.6603,18.6272,18.6404,24600.0
2011-11-15 15:00:00,28.16,28.22,28.15,28.21,40900.0,18.647,18.6867,18.6404,18.6801,40900.0
2011-11-15 15:05:00,28.21,28.23,28.2,28.21,13100.0,18.6801,18.6934,18.6735,18.6801,13100.0
2011-11-15 15:10:00,28.21,28.24,28.21,28.23,27300.0,18.6801,18.7,18.6801,18.6934,27300.0
2011-11-15 15:15:00,28.22,28.25,28.22,28.22,31800.0,18.6867,18.7066,18.6867,18.6867,31800.0
2011-11-15 15:20:00,28.21,28.25,28.19,28.22,39200.0,18.6801,18.7066,18.6669,18.6867,39200.0
2011-11-15 15:25:00,28.22,28.3,28.22,28.29,22400.0,18.6867,18.7397,18.6867,18.7331,22400.0
2011-11-15 15:30:00,28.29,28.31,28.25,28.29,70200.0,18.7331,18.7463,18.7066,18.7331,70200.0
2011-11-15 15:35:00,28.28,28.38,28.27,28.33,90200.0,18.7265,18.7927,18.7199,18.7596,90200.0
2011-11-15 15:40:00,28.33,28.39,28.3,28.32,85600.0,18.7596,18.7993,18.7397,18.753,85600.0
2011-11-15 15:45:00,28.33,28.34,28.26,28.28,42300.0,18.7596,18.7662,18.7132,18.7265,42300.0
2011-11-15 15:50:00,28.29,28.29,28.1,28.1,83300.0,18.7331,18.7331,18.6073,18.6073,83300.0
2011-11-15 15:55:00,28.11,28.17,28.11,28.13,181600.0,18.6139,18.6536,18.6139,18.6272,181600.0
2011-11-16 09:30:00,27.84,27.84,27.65,27.7,29000.0,18.4351,18.4351,18.3093,18.3424,29000.0
2011-11-16 09:35:00,27.72,27.89,27.65,27.79,20900.0,18.3557,18.4682,18.3093,18.402,20900.0
2011-11-16 09:40:00,27.78,27.87,27.74,27.87,19400.0,18.3954,18.455,18.3689,18.455,19400.0
2011-11-16 09:45:00,27.88,27.91,27.79,27.82,9500.0,18.4616,18.4815,18.402,18.4219,9500.0
2011-11-16 09:50:00,27.83,27.94,27.8,27.92,75600.0,18.4285,18.5013,18.4086,18.4881,75600.0
2011-11-16 09:55:00,27.92,28.03,27.89,27.98,28700.0,18.4881,18.5609,18.4682,18.5278,28700.0
2011-11-16 10:00:00,27.99,28.03,27.97,28.01,26200.0,18.5344,18.5609,18.5212,18.5477,26200.0
2011-11-16 10:05:00,28.01,28.06,27.99,28.01,30600.0,18.5477,18.5808,18.5344,18.5477,30600.0
2011-11-16 10:10:00,28.02,28.06,27.96,28.0,42800.0,18.5543,18.5808,18.5146,18.5411,42800.0
2011-11-16 10:15:00,28.01,28.08,27.99,28.04,22800.0,18.5477,18.594,18.5344,18.5676,22800.0
2011-11-16 10:20:00,28.03,28.08,28.0,28.04,25300.0,18.5609,18.594,18.5411,18.5676,25300.0
2011-11-16 10:25:00,28.05,28.1,28.03,28.08,18900.0,18.5742,18.6073,18.5609,18.594,18900.0
2011-11-16 10:30:00,28.09,28.09,27.97,28.0,76000.0,18.6007,18.6007,18.5212,18.5411,76000.0
2011-11-16 10:35:00,28.02,28.06,28.0,28.01,23900.0,18.5543,18.5808,18.5411,18.5477,23900.0
2011-11-16 10:40:00,28.02,28.05,27.97,28.04,49200.0,18.5543,18.5742,18.5212,18.5676,49200.0
2011-11-16 10:45:00,28.03,28.15,28.03,28.12,56900.0,18.5609,18.6404,18.5609,18.6205,56900.0
2011-11-16 10:50:00,28.13,28.28,28.13,28.24,25300.0,18.6272,18.7265,18.6272,18.7,25300.0
2011-11-16 10:55:00,28.22,28.27,28.21,28.24,9700.0,18.6867,18.7199,18.6801,18.7,9700.0
2011-11-16 11:00:00,28.24,28.39,28.24,28.35,27300.0,18.7,18.7993,18.7,18.7728,27300.0
2011-11-16 11:05:00,28.34,28.4,28.32,28.39,12700.0,18.7662,18.8059,18.753,18.7993,12700.0
2011-11-16 11:10:00,28.39,28.4,28.28,28.31,14300.0,18.7993,18.8059,18.7265,18.7463,14300.0
2011-11-16 11:15:00,28.32,28.33,28.27,28.29,13400.0,18.753,18.7596,18.7199,18.7331,13400.0
2011-11-16 11:20:00,28.27,28.3,28.23,28.29,12600.0,18.7199,18.7397,18.6934,18.7331,12600.0
2011-11-16 11:25:00,28.29,28.35,28.25,28.25,10000.0,18.7331,18.7728,18.7066,18.7066,10000.0
2011-11-16 11:30:00,28.26,28.32,28.26,28.29,17100.0,18.7132,18.753,18.7132,18.7331,17100.0
2011-11-16 11:35:00,28.27,28.29,28.22,28.27,42100.0,18.7199,18.7331,18.6867,18.7199,42100.0
2011-11-16 11:40:00,28.28,28.3,28.26,28.3,23500.0,18.7265,18.7397,18.7132,18.7397,23500.0
2011-11-16 11:45:00,28.3,28.36,28.26,28.34,35500.0,18.7397,18.7795,18.7132,18.7662,35500.0
2011-11-16 11:50:00,28.35,28.39,28.34,28.34,20900.0,18.7728,18.7993,18.7662,18.7662,20900.0
2011-11-16 11:55:00,28.35,28.36,28.28,28.31,66500.0,18.7728,18.7795,18.7265,18.7463,66500.0
2011-11-16 12:00:00,28.3,28.37,28.3,28.34,45300.0,18.7397,18.7861,18.7397,18.7662,45300.0
2011-11-16 12:05:00,28.33,28.44,28.33,28.43,46300.0,18.7596,18.8324,18.7596,18.8258,46300.0
2011-11-16 12:10:00,28.44,28.44,28.38,28.39,42800.0,18.8324,18.8324,18.7927,18.7993,42800.0
2011-11-16 12:15:00,28.39,28.4,28.33,28.38,46700.0,18.7993,18.8059,18.7596,18.7927,46700.0
2011-11-16 12:20:00,28.38,28.4,28.36,28.4,40400.0,18.7927,18.8059,18.7795,18.8059,40400.0
2011-11-16 12:25:00,28.39,28.41,28.37,28.39,39100.0,18.7993,18.8126,18.7861,18.7993,39100.0
2011-11-16 12:30:00,28.37,28.4,28.35,28.4,47600.0,18.7861,18.8059,18.7728,18.8059,47600.0
2011-11-16 12:35:00,28.4,28.48,28.38,28.46,32600.0,18.8059,18.8589,18.7927,18.8457,32600.0
2011-11-16 12:40:00,28.47,28.52,28.44,28.52,24400.0,18.8523,18.8854,18.8324,18.8854,24400.0
2011-11-16 12:45:00,28.53,28.56,28.49,28.5,20400.0,18.892,18.9119,18.8655,18.8722,20400.0
2011-11-16 12:50:00,28.5,28.52,28.47,28.49,16700.0,18.8722,18.8854,18.8523,18.8655,16700.0
2011-11-16 12:55:00,28.49,28.52,28.46,28.47,12700.0,18.8655,18.8854,18.8457,18.8523,12700.0
2011-11-16 13:00:00,28.47,28.53,28.45,28.49,32000.0,18.8523,18.892,18.839,18.8655,32000.0
2011-11-16 13:05:00,28.48,28.49,28.43,28.48,24400.0,18.8589,18.8655,18.8258,18.8589,24400.0
2011-11-16 13:10:00,28.48,28.53,28.47,28.53,14700.0,18.8589,18.892,18.8523,18.892,14700.0
2011-11-16 13:15:00,28.53,28.53,28.48,28.51,23000.0,18.892,18.892,18.8589,18.8788,23000.0
2011-11-16 13:20:00,28.52,28.56,28.5,28.5,15400.0,18.8854,18.9119,18.8722,18.8722,15400.0
2011-11-16 13:25:00,28.51,28.6,28.51,28.58,14000.0,18.8788,18.9384,18.8788,18.9251,14000.0
2011-11-16 13:30:00,28.59,28.61,28.53,28.54,15200.0,18.9318,18.945,18.892,18.8986,15200.0
2011-11-16 13:35:00,28.53,28.58,28.52,28.58,11700.0,18.892,18.9251,18.8854,18.9251,11700.0
2011-11-16 13:40:00,28.59,28.61,28.56,28.59,27800.0,18.9318,18.945,18.9119,18.9318,27800.0
2011-11-16 13:45:00,28.58,28.63,28.56,28.63,16600.0,18.9251,18.9582,18.9119,18.9582,16600.0
2011-11-16 13:50:00,28.64,28.66,28.61,28.61,19600.0,18.9649,18.9781,18.945,18.945,19600.0
2011-11-16 13:55:00,28.6,28.62,28.58,28.58,22700.0,18.9384,18.9516,18.9251,18.9251,22700.0
2011-11-16 14:00:00,28.58,28.6,28.56,28.57,23100.0,18.9251,18.9384,18.9119,18.9185,23100.0
2011-11-16 14:05:00,28.58,28.58,28.49,28.49,31900.0,18.9251,18.9251,18.8655,18.8655,31900.0
2011-11-16 14:10:00,28.49,28.54,28.48,28.51,20300.0,18.8655,18.8986,18.8589,18.8788,20300.0
2011-11-16 14:15:00,28.52,28.58,28.52,28.57,14500.0,18.8854,18.9251,18.8854,18.9185,14500.0
2011-11-16 14:20:00,28.56,28.6,28.55,28.59,12200.0,18.9119,18.9384,18.9053,18.9318,12200.0
2011-11-16 14:25:00,28.59,28.6,28.55,28.55,12100.0,18.9318,18.9384,18.9053,18.9053,12100.0
2011-11-16 14:30:00,28.55,28.57,28.53,28.53,35000.0,18.9053,18.9185,18.892,18.892,35000.0
2011-11-16 14:35:00,28.54,28.56,28.52,28.56,20000.0,18.8986,18.9119,18.8854,18.9119,20000.0
2011-11-16 14:40:00,28.56,28.57,28.52,28.57,34200.0,18.9119,18.9185,18.8854,18.9185,34200.0
2011-11-16 14:45:00,28.57,28.59,28.49,28.5,22800.0,18.9185,18.9318,18.8655,18.8722,22800.0
2011-11-16 14:50:00,28.49,28.5,28.4,28.43,33900.0,18.8655,18.8722,18.8059,18.8258,33900.0
2011-11-16 14:55:00,28.43,28.46,28.38,28.41,14300.0,18.8258,18.8457,18.7927,18.8126,14300.0
2011-11-16 15:00:00,28.42,28.42,28.38,28.4,19900.0,18.8192,18.8192,18.7927,18.8059,19900.0
2011-11-16 15:05:00,28.4,28.42,28.4,28.41,9600.0,18.8059,18.8192,18.8059,18.8126,9600.0
2011-11-16 15:10:00,28.41,28.43,28.32,28.32,47900.0,18.8126,18.8258,18.753,18.753,47900.0
2011-11-16 15:15:00,28.32,28.33,28.21,28.25,47700.0,18.753,18.7596,18.6801,18.7066,47700.0
2011-11-16 15:20:00,28.25,28.29,28.19,28.24,30100.0,18.7066,18.7331,18.6669,18.7,30100.0
2011-11-16 15:25:00,28.24,28.25,28.12,28.12,51900.0,18.7,18.7066,18.6205,18.6205,51900.0
2011-11-16 15:30:00,28.13,28.16,27.99,28.05,187600.0,18.6272,18.647,18.5344,18.5742,187600.0
2011-11-16 15:35:00,28.04,28.12,27.98,28.11,87900.0,18.5676,18.6205,18.5278,18.6139,87900.0
2011-11-16 15:40:00,28.1,28.11,28.0,28.04,56200.0,18.6073,18.6139,18.5411,18.5676,56200.0
2011-11-16 15:45:00,28.03,28.14,28.03,28.12,99200.0,18.5609,18.6338,18.5609,18.6205,99200.0
2011-11-16 15:50:00,28.12,28.13,27.98,28.04,153500.0,18.6205,18.6272,18.5278,18.5676,153500.0
2011-11-16 15:55:00,28.05,28.05,27.87,27.94,347800.0,18.5742,18.5742,18.455,18.5013,347800.0
2011-11-17 09:30:00,27.73,27.91,27.69,27.75,46300.0,18.3623,18.4815,18.3358,18.3755,46300.0
2011-11-17 09:35:00,27.72,27.76,27.45,27.47,49200.0,18.3557,18.3821,18.1769,18.1901,49200.0
2011-11-17 09:40:00,27.5,27.58,27.49,27.54,137400.0,18.21,18.263,18.2034,18.2365,137400.0
2011-11-17 09:45:00,27.57,27.63,27.54,27.61,192900.0,18.2563,18.2961,18.2365,18.2828,192900.0
2011-11-17 09:50:00,27.6,27.61,27.55,27.61,50000.0,18.2762,18.2828,18.2431,18.2828,50000.0
2011-11-17 09:55:00,27.61,27.7,27.57,27.62,43800.0,18.2828,18.3424,18.2563,18.2894,43800.0
2011-11-17 10:00:00,27.61,27.66,27.5,27.58,91200.0,18.2828,18.3159,18.21,18.263,91200.0
2011-11-17 10:05:00,27.57,27.76,27.55,27.73,61600.0,18.2563,18.3821,18.2431,18.3623,61600.0
2011-11-17 10:10:00,27.72,27.79,27.71,27.76,34400.0,18.3557,18.402,18.349,18.3821,34400.0
2011-11-17 10:15:00,27.76,27.88,27.75,27.87,97800.0,18.3821,18.4616,18.3755,18.455,97800.0
2011-11-17 10:20:00,27.88,27.93,27.76,27.81,90400.0,18.4616,18.4947,18.3821,18.4153,90400.0
2011-11-17 10:25:00,27.83,28.1,27.83,28.09,56000.0,18.4285,18.6073,18.4285,18.6007,56000.0
2011-11-17 10:30:00,28.09,28.11,27.93,28.1,60600.0,18.6007,18.6139,18.4947,18.6073,60600.0
2011-11-17 10:35:00,28.09,28.21,28.07,28.18,89800.0,18.6007,18.6801,18.5874,18.6603,89800.0
2011-11-17 10:40:00,28.17,28.32,28.14,28.19,71300.0,18.6536,18.753,18.6338,18.6669,71300.0
2011-11-17 10:45:00,28.19,28.19,28.0,28.0,40500.0,18.6669,18.6669,18.5411,18.5411,40500.0
2011-11-17 10:50:00,28.03,28.04,27.95,27.99,13100.0,18.5609,18.5676,18.508,18.5344,13100.0
2011-11-17 10:55:00,27.96,27.99,27.93,27.96,12400.0,18.5146,18.5344,18.4947,18.5146,12400.0
2011-11-17 11:00:00,27.95,28.0,27.95,27.99,31200.0,18.508,18.5411,18.508,18.5344,31200.0
2011-11-17 11:05:00,27.98,28.04,27.95,27.99,63100.0,18.5278,18.5676,18.508,18.5344,63100.0
2011-11-17 11:10:00,28.0,28.04,27.98,28.01,22300.0,18.5411,18.5676,18.5278,18.5477,22300.0
2011-11-17 11:15:00,28.0,28.04,27.99,28.03,13100.0,18.5411,18.5676,18.5344,18.5609,13100.0
2011-11-17 11:20:00,28.03,28.06,27.93,28.0,47800.0,18.5609,18.5808,18.4947,18.5411,47800.0
2011-11-17 11:25:00,27.99,28.03,27.97,28.0,37300.0,18.5344,18.5609,18.5212,18.5411,37300.0
2011-11-17 11:30:00,28.0,28.11,27.99,28.07,126200.0,18.5411,18.6139,18.5344,18.5874,126200.0
2011-11-17 11:35:00,28.06,28.16,28.05,28.16,14900.0,18.5808,18.647,18.5742,18.647,14900.0
2011-11-17 11:40:00,28.16,28.21,28.14,28.15,16100.0,18.647,18.6801,18.6338,18.6404,16100.0
2011-11-17 11:45:00,28.14,28.17,28.05,28.05,17400.0,18.6338,18.6536,18.5742,18.5742,17400.0
2011-11-17 11:50:00,28.06,28.09,28.06,28.07,8600.0,18.5808,18.6007,18.5808,18.5874,8600.0
2011-11-17 11:55:00,28.06,28.08,27.99,28.08,16300.0,18.5808,18.594,18.5344,18.594,16300.0
2011-11-17 12:00:00,28.08,28.08,28.0,28.01,13900.0,18.594,18.594,18.5411,18.5477,13900.0
2011-11-17 12:05:00,28.02,28.02,27.97,28.01,20500.0,18.5543,18.5543,18.5212,18.5477,20500.0
2011-11-17 12:10:00,28.02,28.02,27.96,27.98,22100.0,18.5543,18.5543,18.5146,18.5278,22100.0
2011-11-17 12:15:00,27.98,28.0,27.96,27.99,58900.0,18.5278,18.5411,18.5146,18.5344,58900.0
2011-11-17 12:20:00,27.99,28.0,27.96,28.0,32000.0,18.5344,18.5411,18.5146,18.5411,32000.0
2011-11-17 12:25:00,28.0,28.0,27.9,27.93,37000.0,18.5411,18.5411,18.4748,18.4947,37000.0
2011-11-17 12:30:00,27.92,27.94,27.73,27.73,59100.0,18.4881,18.5013,18.3623,18.3623,59100.0
2011-11-17 12:35:00,27.72,27.78,27.56,27.72,76700.0,18.3557,18.3954,18.2497,18.3557,76700.0
2011-11-17 12:40:00,27.72,27.75,27.51,27.75,78500.0,18.3557,18.3755,18.2166,18.3755,78500.0
2011-11-17 12:45:00,27.75,27.82,27.73,27.76,108500.0,18.3755,18.4219,18.3623,18.3821,108500.0
2011-11-17 12:50:00,27.77,27.8,27.72,27.73,76600.0,18.3888,18.4086,18.3557,18.3623,76600.0
2011-11-17 12:55:00,27.74,27.76,27.7,27.74,64400.0,18.3689,18.3821,18.3424,18.3689,64400.0
2011-11-17 13:00:00,27.74,27.75,27.65,27.65,57700.0,18.3689,18.3755,18.3093,18.3093,57700.0
2011-11-17 13:05:00,27.64,27.69,27.62,27.63,51300.0,18.3027,18.3358,18.2894,18.2961,51300.0
2011-11-17 13:10:00,27.63,27.63,27.56,27.58,32900.0,18.2961,18.2961,18.2497,18.263,32900.0
2011-11-17 13:15:00,27.57,27.62,27.53,27.62,32200.0,18.2563,18.2894,18.2298,18.2894,32200.0
2011-11-17 13:20:00,27.62,27.64,27.57,27.63,35100.0,18.2894,18.3027,18.2563,18.2961,35100.0
2011-11-17 13:25:00,27.62,27.63,27.58,27.61,40400.0,18.2894,18.2961,18.263,18.2828,40400.0
2011-11-17 13:30:00,27.61,27.63,27.59,27.62,112000.0,18.2828,18.2961,18.2696,18.2894,112000.0
2011-11-17 13:35:00,27.61,27.64,27.59,27.61,48300.0,18.2828,18.3027,18.2696,18.2828,48300.0
2011-11-17 13:40:00,27.6,27.62,27.54,27.56,60700.0,18.2762,18.2894,18.2365,18.2497,60700.0
2011-11-17 13:45:00,27.55,27.58,27.52,27.53,26700.0,18.2431,18.263,18.2232,18.2298,26700.0
2011-11-17 13:50:00,27.52,27.52,27.4,27.42,49700.0,18.2232,18.2232,18.1438,18.157,49700.0
2011-11-17 13:55:00,27.43,27.55,27.42,27.48,49300.0,18.1636,18.2431,18.157,18.1967,49300.0
2011-11-17 14:00:00,27.48,27.48,27.44,27.46,49900.0,18.1967,18.1967,18.1702,18.1835,49900.0
2011-11-17 14:05:00,27.47,27.52,27.45,27.46,27100.0,18.1901,18.2232,18.1769,18.1835,27100.0
2011-11-17 14:10:00,27.46,27.51,27.45,27.47,57200.0,18.1835,18.2166,18.1769,18.1901,57200.0
2011-11-17 14:15:00,27.48,27.5,27.44,27.48,51300.0,18.1967,18.21,18.1702,18.1967,51300.0
2011-11-17 14:20:00,27.48,27.5,27.41,27.41,40900.0,18.1967,18.21,18.1504,18.1504,40900.0
2011-11-17 14:25:00,27.41,27.46,27.39,27.45,62800.0,18.1504,18.1835,18.1371,18.1769,62800.0
2011-11-17 14:30:00,27.45,27.51,27.4,27.41,28200.0,18.1769,18.2166,18.1438,18.1504,28200.0
2011-11-17 14:35:00,27.41,27.42,27.29,27.39,64500.0,18.1504,18.157,18.0709,18.1371,64500.0
2011-11-17 14:40:00,27.4,27.47,27.39,27.47,39500.0,18.1438,18.1901,18.1371,18.1901,39500.0
2011-11-17 14:45:00,27.47,27.49,27.44,27.46,74100.0,18.1901,18.2034,18.1702,18.1835,74100.0
2011-11-17 14:50:00,27.46,27.5,27.44,27.44,26700.0,18.1835,18.21,18.1702,18.1702,26700.0
2011-11-17 14:55:00,27.45,27.48,27.43,27.45,59000.0,18.1769,18.1967,18.1636,18.1769,59000.0
2011-11-17 15:00:00,27.45,27.5,27.43,27.48,62100.0,18.1769,18.21,18.1636,18.1967,62100.0
2011-11-17 15:05:00,27.48,27.52,27.42,27.43,38200.0,18.1967,18.2232,18.157,18.1636,38200.0
2011-11-17 15:10:00,27.44,27.44,27.35,27.37,31300.0,18.1702,18.1702,18.1106,18.1239,31300.0
2011-11-17 15:15:00,27.37,27.41,27.36,27.39,57900.0,18.1239,18.1504,18.1173,18.1371,57900.0
2011-11-17 15:20:00,27.39,27.51,27.37,27.5,99200.0,18.1371,18.2166,18.1239,18.21,99200.0
2011-11-17 15:25:00,27.5,27.55,27.48,27.5,59900.0,18.21,18.2431,18.1967,18.21,59900.0
2011-11-17 15:30:00,27.5,27.54,27.43,27.45,56300.0,18.21,18.2365,18.1636,18.1769,56300.0
2011-11-17 15:35:00,27.44,27.47,27.35,27.35,40400.0,18.1702,18.1901,18.1106,18.1106,40400.0
2011-11-17 15:40:00,27.34,27.39,27.27,27.28,80700.0,18.104,18.1371,18.0577,18.0643,80700.0
2011-11-17 15:45:00,27.28,27.4,27.27,27.33,85500.0,18.0643,18.1438,18.0577,18.0974,85500.0
2011-11-17 15:50:00,27.33,27.37,27.28,27.35,115600.0,18.0974,18.1239,18.0643,18.1106,115600.0
2011-11-17 15:55:00,27.36,27.46,27.31,27.42,301200.0,18.1173,18.1835,18.0842,18.157,301200.0
2011-11-18 09:30:00,27.75,27.8,27.6,27.69,290600.0,18.3755,18.4086,18.2762,18.3358,290600.0
2011-11-18 09:35:00,27.68,27.75,27.45,27.54,57900.0,18.3292,18.3755,18.1769,18.2365,57900.0
2011-11-18 09:40:00,27.54,27.63,27.45,27.56,24100.0,18.2365,18.2961,18.1769,18.2497,24100.0
2011-11-18 09:45:00,27.56,27.62,27.54,27.6,53400.0,18.2497,18.2894,18.2365,18.2762,53400.0
2011-11-18 09:50:00,27.6,27.61,27.47,27.47,52500.0,18.2762,18.2828,18.1901,18.1901,52500.0
2011-11-18 09:55:00,27.47,27.56,27.47,27.5,28400.0,18.1901,18.2497,18.1901,18.21,28400.0
2011-11-18 10:00:00,27.53,27.6,27.5,27.55,101800.0,18.2298,18.2762,18.21,18.2431,101800.0
2011-11-18 10:05:00,27.55,27.57,27.5,27.55,56900.0,18.2431,18.2563,18.21,18.2431,56900.0
2011-11-18 10:10:00,27.55,27.58,27.52,27.55,45600.0,18.2431,18.263,18.2232,18.2431,45600.0
2011-11-18 10:15:00,27.55,27.59,27.51,27.57,93200.0,18.2431,18.2696,18.2166,18.2563,93200.0
2011-11-18 10:20:00,27.56,27.56,27.5,27.52,27000.0,18.2497,18.2497,18.21,18.2232,27000.0
2011-11-18 10:25:00,27.51,27.51,27.45,27.46,15800.0,18.2166,18.2166,18.1769,18.1835,15800.0
2011-11-18 10:30:00,27.46,27.47,27.37,27.39,25100.0,18.1835,18.1901,18.1239,18.1371,25100.0
2011-11-18 10:35:00,27.41,27.51,27.4,27.41,45200.0,18.1504,18.2166,18.1438,18.1504,45200.0
2011-11-18 10:40:00,27.41,27.49,27.41,27.41,13200.0,18.1504,18.2034,18.1504,18.1504,13200.0
2011-11-18 10:45:00,27.42,27.53,27.42,27.53,48200.0,18.157,18.2298,18.157,18.2298,48200.0
2011-11-18 10:50:00,27.54,27.59,27.48,27.52,15000.0,18.2365,18.2696,18.1967,18.2232,15000.0
2011-11-18 10:55:00,27.51,27.54,27.49,27.5,18800.0,18.2166,18.2365,18.2034,18.21,18800.0
2011-11-18 11:00:00,27.5,27.51,27.48,27.48,30800.0,18.21,18.2166,18.1967,18.1967,30800.0
2011-11-18 11:05:00,27.5,27.51,27.42,27.42,10000.0,18.21,18.2166,18.157,18.157,10000.0
2011-11-18 11:10:00,27.42,27.47,27.4,27.46,28100.0,18.157,18.1901,18.1438,18.1835,28100.0
2011-11-18 11:15:00,27.48,27.49,27.42,27.43,15700.0,18.1967,18.2034,18.157,18.1636,15700.0
2011-11-18 11:20:00,27.44,27.48,27.43,27.43,37200.0,18.1702,18.1967,18.1636,18.1636,37200.0
2011-11-18 11:25:00,27.43,27.5,27.43,27.48,14000.0,18.1636,18.21,18.1636,18.1967,14000.0
2011-11-18 11:30:00,27.48,27.51,27.43,27.44,13200.0,18.1967,18.2166,18.1636,18.1702,13200.0
2011-11-18 11:35:00,27.44,27.5,27.44,27.49,13500.0,18.1702,18.21,18.1702,18.2034,13500.0
2011-11-18 11:40:00,27.49,27.51,27.44,27.45,15700.0,18.2034,18.2166,18.1702,18.1769,15700.0
2011-11-18 11:45:00,27.45,27.46,27.39,27.39,11900.0,18.1769,18.1835,18.1371,18.1371,11900.0
2011-11-18 11:50:00,27.38,27.42,27.38,27.42,10800.0,18.1305,18.157,18.1305,18.157,10800.0
2011-11-18 11:55:00,27.42,27.45,27.4,27.4,9300.0,18.157,18.1769,18.1438,18.1438,9300.0
2011-11-18 12:00:00,27.41,27.41,27.33,27.35,9800.0,18.1504,18.1504,18.0974,18.1106,9800.0
2011-11-18 12:05:00,27.34,27.34,27.25,27.34,19300.0,18.104,18.104,18.0444,18.104,19300.0
2011-11-18 12:10:00,27.34,27.37,27.33,27.33,8400.0,18.104,18.1239,18.0974,18.0974,8400.0
2011-11-18 12:15:00,27.34,27.39,27.33,27.37,22000.0,18.104,18.1371,18.0974,18.1239,22000.0
2011-11-18 12:20:00,27.36,27.39,27.33,27.35,35100.0,18.1173,18.1371,18.0974,18.1106,35100.0
2011-11-18 12:25:00,27.34,27.43,27.34,27.39,34600.0,18.104,18.1636,18.104,18.1371,34600.0
2011-11-18 12:30:00,27.38,27.41,27.35,27.38,15900.0,18.1305,18.1504,18.1106,18.1305,15900.0
2011-11-18 12:35:00,27.39,27.4,27.36,27.36,12800.0,18.1371,18.1438,18.1173,18.1173,12800.0
2011-11-18 12:40:00,27.36,27.39,27.31,27.32,52700.0,18.1173,18.1371,18.0842,18.0908,52700.0
2011-11-18 12:45:00,27.32,27.33,27.3,27.33,27700.0,18.0908,18.0974,18.0775,18.0974,27700.0
2011-11-18 12:50:00,27.33,27.33,27.26,27.28,27000.0,18.0974,18.0974,18.0511,18.0643,27000.0
2011-11-18 12:55:00,27.28,27.3,27.25,27.25,29600.0,18.0643,18.0775,18.0444,18.0444,29600.0
2011-11-18 13:00:00,27.25,27.29,27.24,27.29,25600.0,18.0444,18.0709,18.0378,18.0709,25600.0
2011-11-18 13:05:00,27.28,27.3,27.27,27.3,22400.0,18.0643,18.0775,18.0577,18.0775,22400.0
2011-11-18 13:10:00,27.3,27.34,27.29,27.31,64100.0,18.0775,18.104,18.0709,18.0842,64100.0
2011-11-18 13:15:00,27.31,27.37,27.31,27.36,34800.0,18.0842,18.1239,18.0842,18.1173,34800.0
2011-11-18 13:20:00,27.36,27.37,27.32,27.35,21000.0,18.1173,18.1239,18.0908,18.1106,21000.0
2011-11-18 13:25:00,27.35,27.41,27.35,27.4,42200.0,18.1106,18.1504,18.1106,18.1438,42200.0
2011-11-18 13:30:00,27.4,27.43,27.4,27.4,19500.0,18.1438,18.1636,18.1438,18.1438,19500.0
2011-11-18 13:35:00,27.4,27.43,27.4,27.42,27600.0,18.1438,18.1636,18.1438,18.157,27600.0
2011-11-18 13:40:00,27.41,27.42,27.39,27.4,15800.0,18.1504,18.157,18.1371,18.1438,15800.0
2011-11-18 13:45:00,27.4,27.43,27.38,27.4,31000.0,18.1438,18.1636,18.1305,18.1438,31000.0
2011-11-18 13:50:00,27.4,27.43,27.39,27.4,32400.0,18.1438,18.1636,18.1371,18.1438,32400.0
2011-11-18 13:55:00,27.4,27.4,27.38,27.39,13300.0,18.1438,18.1438,18.1305,18.1371,13300.0
2011-11-18 14:00:00,27.39,27.39,27.32,27.35,14700.0,18.1371,18.1371,18.0908,18.1106,14700.0
2011-11-18 14:05:00,27.35,27.4,27.33,27.38,9100.0,18.1106,18.1438,18.0974,18.1305,9100.0
2011-11-18 14:10:00,27.38,27.44,27.38,27.4,116200.0,18.1305,18.1702,18.1305,18.1438,116200.0
2011-11-18 14:15:00,27.4,27.43,27.35,27.39,37700.0,18.1438,18.1636,18.1106,18.1371,37700.0
2011-11-18 14:20:00,27.4,27.41,27.35,27.35,20900.0,18.1438,18.1504,18.1106,18.1106,20900.0
2011-11-18 14:25:00,27.34,27.36,27.3,27.35,13300.0,18.104,18.1173,18.0775,18.1106,13300.0
2011-11-18 14:30:00,27.36,27.42,27.36,27.39,19600.0,18.1173,18.157,18.1173,18.1371,19600.0
2011-11-18 14:35:00,27.39,27.43,27.38,27.42,69800.0,18.1371,18.1636,18.1305,18.157,69800.0
2011-11-18 14:40:00,27.42,27.47,27.42,27.47,18100.0,18.157,18.1901,18.157,18.1901,18100.0
2011-11-18 14:45:00,27.47,27.48,27.43,27.43,22000.0,18.1901,18.1967,18.1636,18.1636,22000.0
2011-11-18 14:50:00,27.44,27.44,27.4,27.44,29700.0,18.1702,18.1702,18.1438,18.1702,29700.0
2011-11-18 14:55:00,27.43,27.44,27.37,27.39,23800.0,18.1636,18.1702,18.1239,18.1371,23800.0
2011-11-18 15:00:00,27.39,27.41,27.32,27.33,32600.0,18.1371,18.1504,18.0908,18.0974,32600.0
2011-11-18 15:05:00,27.32,27.34,27.3,27.34,23900.0,18.0908,18.104,18.0775,18.104,23900.0
2011-11-18 15:10:00,27.34,27.39,27.34,27.34,15500.0,18.104,18.1371,18.104,18.104,15500.0
2011-11-18 15:15:00,27.34,27.37,27.3,27.37,17200.0,18.104,18.1239,18.0775,18.1239,17200.0
2011-11-18 15:20:00,27.37,27.4,27.33,27.38,18100.0,18.1239,18.1438,18.0974,18.1305,18100.0
2011-11-18 15:25:00,27.38,27.38,27.33,27.37,19200.0,18.1305,18.1305,18.0974,18.1239,19200.0
2011-11-18 15:30:00,27.36,27.4,27.33,27.39,27600.0,18.1173,18.1438,18.0974,18.1371,27600.0
2011-11-18 15:35:00,27.4,27.49,27.39,27.45,31800.0,18.1438,18.2034,18.1371,18.1769,31800.0
2011-11-18 15:40:00,27.45,27.46,27.38,27.44,56500.0,18.1769,18.1835,18.1305,18.1702,56500.0
2011-11-18 15:45:00,27.44,27.55,27.44,27.54,58200.0,18.1702,18.2431,18.1702,18.2365,58200.0
2011-11-18 15:50:00,27.54,27.57,27.51,27.55,83700.0,18.2365,18.2563,18.2166,18.2431,83700.0
2011-11-18 15:55:00,27.55,27.56,27.49,27.54,160700.0,18.2431,18.2497,18.2034,18.2365,160700.0
2011-11-21 09:30:00,27.14,27.14,26.9,26.99,40300.0,17.9716,17.9716,17.8127,17.8723,40300.0
2011-11-21 09:35:00,27.0,27.01,26.34,26.52,222700.0,17.8789,17.8855,17.4418,17.561,222700.0
2011-11-21 09:40:00,26.52,26.59,26.45,26.55,60200.0,17.561,17.6074,17.5147,17.5809,60200.0
2011-11-21 09:45:00,26.55,26.57,26.5,26.5,17700.0,17.5809,17.5941,17.5478,17.5478,17700.0
2011-11-21 09:50:00,26.5,26.52,26.38,26.39,44500.0,17.5478,17.561,17.4683,17.475,44500.0
2011-11-21 09:55:00,26.41,26.5,26.4,26.47,46700.0,17.4882,17.5478,17.4816,17.5279,46700.0
2011-11-21 10:00:00,26.49,26.49,26.27,26.29,108600.0,17.5412,17.5412,17.3955,17.4087,108600.0
2011-11-21 10:05:00,26.28,26.28,26.16,26.21,51500.0,17.4021,17.4021,17.3227,17.3558,51500.0
2011-11-21 10:10:00,26.21,26.31,26.2,26.25,34900.0,17.3558,17.422,17.3491,17.3823,34900.0
2011-11-21 10:15:00,26.26,26.29,26.22,26.26,46000.0,17.3889,17.4087,17.3624,17.3889,46000.0
2011-11-21 10:20:00,26.25,26.29,26.22,26.29,35100.0,17.3823,17.4087,17.3624,17.4087,35100.0
2011-11-21 10:25:00,26.3,26.38,26.28,26.34,49400.0,17.4154,17.4683,17.4021,17.4418,49400.0
2011-11-21 10:30:00,26.35,26.36,26.26,26.31,53500.0,17.4485,17.4551,17.3889,17.422,53500.0
2011-11-21 10:35:00,26.3,26.31,26.13,26.14,79700.0,17.4154,17.422,17.3028,17.3094,79700.0
2011-11-21 10:40:00,26.13,26.15,26.07,26.11,99000.0,17.3028,17.316,17.2631,17.2895,99000.0
2011-11-21 10:45:00,26.11,26.21,26.11,26.2,53700.0,17.2895,17.3558,17.2895,17.3491,53700.0
2011-11-21 10:50:00,26.2,26.21,26.14,26.18,54200.0,17.3491,17.3558,17.3094,17.3359,54200.0
2011-11-21 10:55:00,26.18,26.21,26.16,26.17,26100.0,17.3359,17.3558,17.3227,17.3293,26100.0
2011-11-21 11:00:00,26.15,26.2,26.14,26.2,52700.0,17.316,17.3491,17.3094,17.3491,52700.0
2011-11-21 11:05:00,26.19,26.2,26.11,26.18,90500.0,17.3425,17.3491,17.2895,17.3359,90500.0
2011-11-21 11:10:00,26.18,26.2,26.15,26.2,89600.0,17.3359,17.3491,17.316,17.3491,89600.0
2011-11-21 11:15:00,26.2,26.23,26.17,26.21,45800.0,17.3491,17.369,17.3293,17.3558,45800.0
2011-11-21 11:20:00,26.21,26.25,26.2,26.2,74500.0,17.3558,17.3823,17.3491,17.3491,74500.0
2011-11-21 11:25:00,26.2,26.28,26.2,26.27,63200.0,17.3491,17.4021,17.3491,17.3955,63200.0
2011-11-21 11:30:00,26.27,26.28,26.23,26.25,49500.0,17.3955,17.4021,17.369,17.3823,49500.0
2011-11-21 11:35:00,26.25,26.26,26.22,26.26,55200.0,17.3823,17.3889,17.3624,17.3889,55200.0
2011-11-21 11:40:00,26.25,26.26,26.22,26.23,20000.0,17.3823,17.3889,17.3624,17.369,20000.0
2011-11-21 11:45:00,26.24,26.28,26.21,26.28,36600.0,17.3756,17.4021,17.3558,17.4021,36600.0
2011-11-21 11:50:00,26.27,26.31,26.26,26.3,47800.0,17.3955,17.422,17.3889,17.4154,47800.0
2011-11-21 11:55:00,26.3,26.37,26.29,26.35,30100.0,17.4154,17.4617,17.4087,17.4485,30100.0
2011-11-21 12:00:00,26.34,26.39,26.33,26.33,15600.0,17.4418,17.475,17.4352,17.4352,15600.0
2011-11-21 12:05:00,26.33,26.34,26.25,26.27,40500.0,17.4352,17.4418,17.3823,17.3955,40500.0
2011-11-21 12:10:00,26.27,26.33,26.27,26.32,37100.0,17.3955,17.4352,17.3955,17.4286,37100.0
2011-11-21 12:15:00,26.34,26.34,26.29,26.31,24400.0,17.4418,17.4418,17.4087,17.422,24400.0
2011-11-21 12:20:00,26.3,26.32,26.26,26.31,28400.0,17.4154,17.4286,17.3889,17.422,28400.0
2011-11-21 12:25:00,26.3,26.31,26.23,26.23,23400.0,17.4154,17.422,17.369,17.369,23400.0
2011-11-21 12:30:00,26.24,26.25,26.23,26.23,26000.0,17.3756,17.3823,17.369,17.369,26000.0
2011-11-21 12:35:00,26.23,26.33,26.23,26.31,56500.0,17.369,17.4352,17.369,17.422,56500.0
2011-11-21 12:40:00,26.3,26.36,26.3,26.33,26700.0,17.4154,17.4551,17.4154,17.4352,26700.0
2011-11-21 12:45:00,26.33,26.46,26.31,26.46,64600.0,17.4352,17.5213,17.422,17.5213,64600.0
2011-11-21 12:50:00,26.46,26.49,26.44,26.48,17000.0,17.5213,17.5412,17.5081,17.5346,17000.0
2011-11-21 12:55:00,26.47,26.5,26.44,26.44,16900.0,17.5279,17.5478,17.5081,17.5081,16900.0
2011-11-21 13:00:00,26.44,26.49,26.44,26.49,14200.0,17.5081,17.5412,17.5081,17.5412,14200.0
2011-11-21 13:05:00,26.49,26.56,26.47,26.54,22500.0,17.5412,17.5875,17.5279,17.5743,22500.0
2011-11-21 13:10:00,26.55,26.55,26.51,26.52,12200.0,17.5809,17.5809,17.5544,17.561,12200.0
2011-11-21 13:15:00,26.51,26.52,26.47,26.47,23000.0,17.5544,17.561,17.5279,17.5279,23000.0
2011-11-21 13:20:00,26.46,26.48,26.43,26.43,56100.0,17.5213,17.5346,17.5014,17.5014,56100.0
2011-11-21 13:25:00,26.44,26.47,26.43,26.44,10900.0,17.5081,17.5279,17.5014,17.5081,10900.0
2011-11-21 13:30:00,26.43,26.44,26.38,26.38,14400.0,17.5014,17.5081,17.4683,17.4683,14400.0
2011-11-21 13:35:00,26.38,26.38,26.31,26.32,31600.0,17.4683,17.4683,17.422,17.4286,31600.0
2011-11-21 13:40:00,26.32,26.34,26.28,26.3,23300.0,17.4286,17.4418,17.4021,17.4154,23300.0
2011-11-21 13:45:00,26.3,26.34,26.23,26.26,33100.0,17.4154,17.4418,17.369,17.3889,33100.0
2011-11-21 13:50:00,26.25,26.26,26.17,26.17,29000.0,17.3823,17.3889,17.3293,17.3293,29000.0
2011-11-21 13:55:00,26.17,26.17,26.1,26.1,26800.0,17.3293,17.3293,17.2829,17.2829,26800.0
2011-11-21 14:00:00,26.11,26.13,26.09,26.13,33100.0,17.2895,17.3028,17.2763,17.3028,33100.0
2011-11-21 14:05:00,26.12,26.14,26.1,26.12,22800.0,17.2962,17.3094,17.2829,17.2962,22800.0
2011-11-21 14:10:00,26.12,26.24,26.12,26.21,52100.0,17.2962,17.3756,17.2962,17.3558,52100.0
2011-11-21 14:15:00,26.21,26.24,26.16,26.18,64600.0,17.3558,17.3756,17.3227,17.3359,64600.0
2011-11-21 14:20:00,26.17,26.25,26.17,26.23,38400.0,17.3293,17.3823,17.3293,17.369,38400.0
2011-11-21 14:25:00,26.23,26.26,26.18,26.24,40600.0,17.369,17.3889,17.3359,17.3756,40600.0
2011-11-21 14:30:00,26.25,26.3,26.23,26.26,40300.0,17.3823,17.4154,17.369,17.3889,40300.0
2011-11-21 14:35:00,26.27,26.29,26.22,26.22,36800.0,17.3955,17.4087,17.3624,17.3624,36800.0
2011-11-21 14:40:00,26.22,26.27,26.22,26.27,44900.0,17.3624,17.3955,17.3624,17.3955,44900.0
2011-11-21 14:45:00,26.27,26.31,26.26,26.29,39400.0,17.3955,17.422,17.3889,17.4087,39400.0
2011-11-21 14:50:00,26.29,26.3,26.24,26.25,47500.0,17.4087,17.4154,17.3756,17.3823,47500.0
2011-11-21 14:55:00,26.25,26.27,26.22,26.23,75600.0,17.3823,17.3955,17.3624,17.369,75600.0
2011-11-21 15:00:00,26.23,26.26,26.17,26.2,108000.0,17.369,17.3889,17.3293,17.3491,108000.0
2011-11-21 15:05:00,26.2,26.24,26.18,26.21,76700.0,17.3491,17.3756,17.3359,17.3558,76700.0
2011-11-21 15:10:00,26.21,26.23,26.17,26.19,41000.0,17.3558,17.369,17.3293,17.3425,41000.0
2011-11-21 15:15:00,26.2,26.24,26.16,26.22,62800.0,17.3491,17.3756,17.3227,17.3624,62800.0
2011-11-21 15:20:00,26.22,26.24,26.2,26.23,58700.0,17.3624,17.3756,17.3491,17.369,58700.0
2011-11-21 15:25:00,26.23,26.29,26.22,26.23,54300.0,17.369,17.4087,17.3624,17.369,54300.0
2011-11-21 15:30:00,26.24,26.31,26.23,26.3,167900.0,17.3756,17.422,17.369,17.4154,167900.0
2011-11-21 15:35:00,26.28,26.36,26.28,26.36,56500.0,17.4021,17.4551,17.4021,17.4551,56500.0
2011-11-21 15:40:00,26.35,26.36,26.31,26.33,70400.0,17.4485,17.4551,17.422,17.4352,70400.0
2011-11-21 15:45:00,26.33,26.39,26.32,26.38,79800.0,17.4352,17.475,17.4286,17.4683,79800.0
2011-11-21 15:50:00,26.37,26.38,26.27,26.28,163100.0,17.4617,17.4683,17.3955,17.4021,163100.0
2011-11-21 15:55:00,26.28,26.3,26.2,26.22,310000.0,17.4021,17.4154,17.3491,17.3624,310000.0
2011-11-22 09:30:00,26.1,26.16,26.04,26.13,58700.0,17.2829,17.3227,17.2432,17.3028,58700.0
2011-11-22 09:35:00,26.16,26.3,26.08,26.14,38600.0,17.3227,17.4154,17.2697,17.3094,38600.0
2011-11-22 09:40:00,26.18,26.23,26.15,26.19,20500.0,17.3359,17.369,17.316,17.3425,20500.0
2011-11-22 09:45:00,26.2,26.23,26.1,26.14,24900.0,17.3491,17.369,17.2829,17.3094,24900.0
2011-11-22 09:50:00,26.14,26.15,26.04,26.1,46200.0,17.3094,17.316,17.2432,17.2829,46200.0
2011-11-22 09:55:00,26.11,26.12,26.05,26.08,26500.0,17.2895,17.2962,17.2498,17.2697,26500.0
2011-11-22 10:00:00,26.09,26.14,26.04,26.06,64400.0,17.2763,17.3094,17.2432,17.2564,64400.0
2011-11-22 10:05:00,26.07,26.08,26.01,26.01,54400.0,17.2631,17.2697,17.2233,17.2233,54400.0
2011-11-22 10:10:00,26.01,26.02,25.92,25.92,58500.0,17.2233,17.2299,17.1637,17.1637,58500.0
2011-11-22 10:15:00,25.92,25.97,25.85,25.91,47700.0,17.1637,17.1968,17.1174,17.1571,47700.0
2011-11-22 10:20:00,25.92,25.98,25.92,25.97,35800.0,17.1637,17.2035,17.1637,17.1968,35800.0
2011-11-22 10:25:00,25.97,26.03,25.94,26.01,31500.0,17.1968,17.2366,17.177,17.2233,31500.0
2011-11-22 10:30:00,26.02,26.03,25.99,26.01,24600.0,17.2299,17.2366,17.2101,17.2233,24600.0
2011-11-22 10:35:00,26.01,26.05,25.94,25.95,55100.0,17.2233,17.2498,17.177,17.1836,55100.0
2011-11-22 10:40:00,25.94,25.96,25.87,25.89,27300.0,17.177,17.1902,17.1306,17.1439,27300.0
2011-11-22 10:45:00,25.91,25.92,25.82,25.83,30700.0,17.1571,17.1637,17.0975,17.1041,30700.0
2011-11-22 10:50:00,25.83,25.89,25.77,25.89,40600.0,17.1041,17.1439,17.0644,17.1439,40600.0
2011-11-22 10:55:00,25.91,25.91,25.72,25.73,44600.0,17.1571,17.1571,17.0313,17.0379,44600.0
2011-11-22 11:00:00,25.74,25.75,25.67,25.7,29700.0,17.0445,17.0512,16.9982,17.0181,29700.0
2011-11-22 11:05:00,25.7,25.77,25.68,25.73,34800.0,17.0181,17.0644,17.0048,17.0379,34800.0
2011-11-22 11:10:00,25.73,25.78,25.69,25.7,16900.0,17.0379,17.071,17.0114,17.0181,16900.0
2011-11-22 11:15:00,25.71,25.74,25.69,25.71,11100.0,17.0247,17.0445,17.0114,17.0247,11100.0
2011-11-22 11:20:00,25.73,25.73,25.64,25.69,22000.0,17.0379,17.0379,16.9783,17.0114,22000.0
2011-11-22 11:25:00,25.7,25.71,25.68,25.69,19800.0,17.0181,17.0247,17.0048,17.0114,19800.0
2011-11-22 11:30:00,25.69,25.71,25.67,25.69,43300.0,17.0114,17.0247,16.9982,17.0114,43300.0
2011-11-22 11:35:00,25.69,25.74,25.67,25.69,39700.0,17.0114,17.0445,16.9982,17.0114,39700.0
2011-11-22 11:40:00,25.7,25.7,25.67,25.67,22900.0,17.0181,17.0181,16.9982,16.9982,22900.0
2011-11-22 11:45:00,25.67,25.7,25.67,25.67,10600.0,16.9982,17.0181,16.9982,16.9982,10600.0
2011-11-22 11:50:00,25.68,25.71,25.66,25.71,22600.0,17.0048,17.0247,16.9916,17.0247,22600.0
2011-11-22 11:55:00,25.7,25.77,25.7,25.77,19800.0,17.0181,17.0644,17.0181,17.0644,19800.0
2011-11-22 12:00:00,25.76,25.91,25.76,25.9,54500.0,17.0578,17.1571,17.0578,17.1505,54500.0
2011-11-22 12:05:00,25.91,26.08,25.91,26.05,31000.0,17.1571,17.2697,17.1571,17.2498,31000.0
2011-11-22 12:10:00,26.07,26.08,26.02,26.07,20100.0,17.2631,17.2697,17.2299,17.2631,20100.0
2011-11-22 12:15:00,26.07,26.15,26.07,26.1,18400.0,17.2631,17.316,17.2631,17.2829,18400.0
2011-11-22 12:20:00,26.11,26.11,26.04,26.04,11300.0,17.2895,17.2895,17.2432,17.2432,11300.0
2011-11-22 12:25:00,26.03,26.05,25.95,25.97,19200.0,17.2366,17.2498,17.1836,17.1968,19200.0
2011-11-22 12:30:00,25.96,26.03,25.93,26.01,138100.0,17.1902,17.2366,17.1704,17.2233,138100.0
2011-11-22 12:35:00,26.01,26.03,25.94,25.95,36000.0,17.2233,17.2366,17.177,17.1836,36000.0
2011-11-22 12:40:00,25.96,25.96,25.93,25.95,32300.0,17.1902,17.1902,17.1704,17.1836,32300.0
2011-11-22 12:45:00,25.96,25.96,25.93,25.93,12300.0,17.1902,17.1902,17.1704,17.1704,12300.0
2011-11-22 12:50:00,25.92,25.99,25.92,25.97,33400.0,17.1637,17.2101,17.1637,17.1968,33400.0
2011-11-22 12:55:00,25.97,26.0,25.95,26.0,29900.0,17.1968,17.2167,17.1836,17.2167,29900.0
2011-11-22 13:00:00,26.0,26.01,25.97,25.97,33000.0,17.2167,17.2233,17.1968,17.1968,33000.0
2011-11-22 13:05:00,25.98,26.0,25.95,25.97,25800.0,17.2035,17.2167,17.1836,17.1968,25800.0
2011-11-22 13:10:00,25.96,26.0,25.94,26.0,19600.0,17.1902,17.2167,17.177,17.2167,19600.0
2011-11-22 13:15:00,26.0,26.02,25.97,26.01,73700.0,17.2167,17.2299,17.1968,17.2233,73700.0
2011-11-22 13:20:00,26.02,26.04,25.99,25.99,35100.0,17.2299,17.2432,17.2101,17.2101,35100.0
2011-11-22 13:25:00,25.99,26.01,25.98,25.98,10900.0,17.2101,17.2233,17.2035,17.2035,10900.0
2011-11-22 13:30:00,25.98,26.03,25.98,26.03,22100.0,17.2035,17.2366,17.2035,17.2366,22100.0
2011-11-22 13:35:00,26.03,26.05,26.0,26.02,17700.0,17.2366,17.2498,17.2167,17.2299,17700.0
2011-11-22 13:40:00,26.02,26.04,25.99,25.99,21500.0,17.2299,17.2432,17.2101,17.2101,21500.0
2011-11-22 13:45:00,25.99,26.0,25.97,25.98,11800.0,17.2101,17.2167,17.1968,17.2035,11800.0
2011-11-22 13:50:00,25.98,25.98,25.95,25.95,16600.0,17.2035,17.2035,17.1836,17.1836,16600.0
2011-11-22 13:55:00,25.94,25.94,25.85,25.92,21700.0,17.177,17.177,17.1174,17.1637,21700.0
2011-11-22 14:00:00,25.92,25.93,25.89,25.89,32600.0,17.1637,17.1704,17.1439,17.1439,32600.0
2011-11-22 14:05:00,25.87,25.88,25.84,25.86,16000.0,17.1306,17.1372,17.1108,17.124,16000.0
2011-11-22 14:10:00,25.87,25.93,25.86,25.91,11000.0,17.1306,17.1704,17.124,17.1571,11000.0
2011-11-22 14:15:00,25.9,25.91,25.87,25.87,19200.0,17.1505,17.1571,17.1306,17.1306,19200.0
2011-11-22 14:20:00,25.88,25.88,25.8,25.81,25400.0,17.1372,17.1372,17.0843,17.0909,25400.0
2011-11-22 14:25:00,25.8,25.84,25.8,25.83,11500.0,17.0843,17.1108,17.0843,17.1041,11500.0
2011-11-22 14:30:00,25.83,25.87,25.8,25.82,35100.0,17.1041,17.1306,17.0843,17.0975,35100.0
2011-11-22 14:35:00,25.81,25.82,25.79,25.79,42600.0,17.0909,17.0975,17.0776,17.0776,42600.0
2011-11-22 14:40:00,25.8,25.83,25.79,25.83,41900.0,17.0843,17.1041,17.0776,17.1041,41900.0
2011-11-22 14:45:00,25.82,25.84,25.8,25.82,45700.0,17.0975,17.1108,17.0843,17.0975,45700.0
2011-11-22 14:50:00,25.82,25.85,25.77,25.8,22600.0,17.0975,17.1174,17.0644,17.0843,22600.0
2011-11-22 14:55:00,25.8,25.82,25.76,25.82,18100.0,17.0843,17.0975,17.0578,17.0975,18100.0
2011-11-22 15:00:00,25.82,25.84,25.79,25.79,24000.0,17.0975,17.1108,17.0776,17.0776,24000.0
2011-11-22 15:05:00,25.79,25.79,25.72,25.73,47400.0,17.0776,17.0776,17.0313,17.0379,47400.0
2011-11-22 15:10:00,25.74,25.74,25.7,25.71,27300.0,17.0445,17.0445,17.0181,17.0247,27300.0
2011-11-22 15:15:00,25.72,25.76,25.68,25.7,54100.0,17.0313,17.0578,17.0048,17.0181,54100.0
2011-11-22 15:20:00,25.69,25.72,25.66,25.72,54700.0,17.0114,17.0313,16.9916,17.0313,54700.0
2011-11-22 15:25:00,25.72,25.77,25.7,25.71,53700.0,17.0313,17.0644,17.0181,17.0247,53700.0
2011-11-22 15:30:00,25.71,25.79,25.71,25.75,55300.0,17.0247,17.0776,17.0247,17.0512,55300.0
2011-11-22 15:35:00,25.75,25.78,25.67,25.67,63600.0,17.0512,17.071,16.9982,16.9982,63600.0
2011-11-22 15:40:00,25.67,25.69,25.61,25.62,112000.0,16.9982,17.0114,16.9585,16.9651,112000.0
2011-11-22 15:45:00,25.62,25.68,25.6,25.67,161700.0,16.9651,17.0048,16.9518,16.9982,161700.0
2011-11-22 15:50:00,25.67,25.73,25.64,25.73,158500.0,16.9982,17.0379,16.9783,17.0379,158500.0
2011-11-22 15:55:00,25.72,25.73,25.68,25.7,236200.0,17.0313,17.0379,17.0048,17.0181,236200.0
2011-11-23 09:30:00,25.32,25.42,25.27,25.3,49000.0,16.7664,16.8326,16.7333,16.7532,49000.0
2011-11-23 09:35:00,25.3,25.35,25.25,25.28,34400.0,16.7532,16.7863,16.7201,16.7399,34400.0
2011-11-23 09:40:00,25.28,25.28,25.12,25.19,34100.0,16.7399,16.7399,16.634,16.6803,34100.0
2011-11-23 09:45:00,25.16,25.29,25.13,25.27,19000.0,16.6605,16.7466,16.6406,16.7333,19000.0
2011-11-23 09:50:00,25.27,25.27,25.15,25.17,30200.0,16.7333,16.7333,16.6539,16.6671,30200.0
2011-11-23 09:55:00,25.14,25.16,25.04,25.07,24800.0,16.6472,16.6605,16.581,16.6009,24800.0
2011-11-23 10:00:00,25.06,25.06,24.99,25.0,27000.0,16.5943,16.5943,16.5479,16.5545,27000.0
2011-11-23 10:05:00,24.99,25.05,24.99,25.02,10800.0,16.5479,16.5876,16.5479,16.5678,10800.0
2011-11-23 10:10:00,25.02,25.02,24.92,24.95,39200.0,16.5678,16.5678,16.5015,16.5214,39200.0
2011-11-23 10:15:00,24.96,25.02,24.96,25.01,34600.0,16.528,16.5678,16.528,16.5611,34600.0
2011-11-23 10:20:00,25.01,25.02,24.97,25.01,69100.0,16.5611,16.5678,16.5347,16.5611,69100.0
2011-11-23 10:25:00,25.02,25.07,25.01,25.06,27800.0,16.5678,16.6009,16.5611,16.5943,27800.0
2011-11-23 10:30:00,25.07,25.08,25.03,25.08,42700.0,16.6009,16.6075,16.5744,16.6075,42700.0
2011-11-23 10:35:00,25.09,25.12,25.08,25.1,41400.0,16.6141,16.634,16.6075,16.6207,41400.0
2011-11-23 10:40:00,25.1,25.11,25.04,25.05,23800.0,16.6207,16.6274,16.581,16.5876,23800.0
2011-11-23 10:45:00,25.06,25.09,25.05,25.08,16000.0,16.5943,16.6141,16.5876,16.6075,16000.0
2011-11-23 10:50:00,25.08,25.14,25.08,25.1,17700.0,16.6075,16.6472,16.6075,16.6207,17700.0
2011-11-23 10:55:00,25.11,25.12,25.05,25.06,14000.0,16.6274,16.634,16.5876,16.5943,14000.0
2011-11-23 11:00:00,25.06,25.14,25.06,25.07,17300.0,16.5943,16.6472,16.5943,16.6009,17300.0
2011-11-23 11:05:00,25.07,25.11,25.05,25.1,37100.0,16.6009,16.6274,16.5876,16.6207,37100.0
2011-11-23 11:10:00,25.09,25.13,25.08,25.08,32000.0,16.6141,16.6406,16.6075,16.6075,32000.0
2011-11-23 11:15:00,25.08,25.09,24.99,25.01,18000.0,16.6075,16.6141,16.5479,16.5611,18000.0
2011-11-23 11:20:00,25.02,25.05,24.99,25.02,36400.0,16.5678,16.5876,16.5479,16.5678,36400.0
2011-11-23 11:25:00,25.01,25.06,25.0,25.0,15100.0,16.5611,16.5943,16.5545,16.5545,15100.0
2011-11-23 11:30:00,25.0,25.02,24.98,24.99,27100.0,16.5545,16.5678,16.5413,16.5479,27100.0
2011-11-23 11:35:00,24.98,25.05,24.96,25.04,27200.0,16.5413,16.5876,16.528,16.581,27200.0
2011-11-23 11:40:00,25.03,25.05,25.02,25.04,23500.0,16.5744,16.5876,16.5678,16.581,23500.0
2011-11-23 11:45:00,25.04,25.05,25.01,25.03,11100.0,16.581,16.5876,16.5611,16.5744,11100.0
2011-11-23 11:50:00,25.03,25.07,25.02,25.06,10000.0,16.5744,16.6009,16.5678,16.5943,10000.0
2011-11-23 11:55:00,25.06,25.07,25.0,25.0,20500.0,16.5943,16.6009,16.5545,16.5545,20500.0
2011-11-23 12:00:00,25.01,25.08,25.0,25.08,16600.0,16.5611,16.6075,16.5545,16.6075,16600.0
2011-11-23 12:05:00,25.07,25.08,25.03,25.05,12700.0,16.6009,16.6075,16.5744,16.5876,12700.0
2011-11-23 12:10:00,25.05,25.13,25.05,25.13,49100.0,16.5876,16.6406,16.5876,16.6406,49100.0
2011-11-23 12:15:00,25.13,25.19,25.11,25.14,41900.0,16.6406,16.6803,16.6274,16.6472,41900.0
2011-11-23 12:20:00,25.13,25.16,25.13,25.14,20400.0,16.6406,16.6605,16.6406,16.6472,20400.0
2011-11-23 12:25:00,25.14,25.14,25.08,25.08,12800.0,16.6472,16.6472,16.6075,16.6075,12800.0
2011-11-23 12:30:00,25.08,25.09,25.04,25.06,9700.0,16.6075,16.6141,16.581,16.5943,9700.0
2011-11-23 12:35:00,25.06,25.15,25.06,25.14,15000.0,16.5943,16.6539,16.5943,16.6472,15000.0
2011-11-23 12:40:00,25.13,25.16,25.13,25.15,12300.0,16.6406,16.6605,16.6406,16.6539,12300.0
2011-11-23 12:45:00,25.15,25.24,25.14,25.22,19900.0,16.6539,16.7134,16.6472,16.7002,19900.0
2011-11-23 12:50:00,25.23,25.37,25.22,25.37,22200.0,16.7068,16.7995,16.7002,16.7995,22200.0
2011-11-23 12:55:00,25.37,25.38,25.34,25.36,17600.0,16.7995,16.8062,16.7797,16.7929,17600.0
2011-11-23 13:00:00,25.35,25.36,25.32,25.35,54900.0,16.7863,16.7929,16.7664,16.7863,54900.0
2011-11-23 13:05:00,25.35,25.39,25.34,25.38,17500.0,16.7863,16.8128,16.7797,16.8062,17500.0
2011-11-23 13:10:00,25.39,25.41,25.26,25.26,82400.0,16.8128,16.826,16.7267,16.7267,82400.0
2011-11-23 13:15:00,25.26,25.27,25.21,25.21,62500.0,16.7267,16.7333,16.6936,16.6936,62500.0
2011-11-23 13:20:00,25.2,25.22,25.18,25.21,99100.0,16.687,16.7002,16.6737,16.6936,99100.0
2011-11-23 13:25:00,25.21,25.22,25.17,25.22,43100.0,16.6936,16.7002,16.6671,16.7002,43100.0
2011-11-23 13:30:00,25.23,25.29,25.22,25.26,19100.0,16.7068,16.7466,16.7002,16.7267,19100.0
2011-11-23 13:35:00,25.26,25.27,25.23,25.24,7000.0,16.7267,16.7333,16.7068,16.7134,7000.0
2011-11-23 13:40:00,25.23,25.23,25.18,25.2,24800.0,16.7068,16.7068,16.6737,16.687,24800.0
2011-11-23 13:45:00,25.21,25.28,25.21,25.25,23000.0,16.6936,16.7399,16.6936,16.7201,23000.0
2011-11-23 13:50:00,25.25,25.26,25.2,25.2,17300.0,16.7201,16.7267,16.687,16.687,17300.0
2011-11-23 13:55:00,25.2,25.21,25.15,25.16,7600.0,16.687,16.6936,16.6539,16.6605,7600.0
2011-11-23 14:00:00,25.16,25.23,25.15,25.2,39600.0,16.6605,16.7068,16.6539,16.687,39600.0
2011-11-23 14:05:00,25.2,25.21,25.15,25.18,24700.0,16.687,16.6936,16.6539,16.6737,24700.0
2011-11-23 14:10:00,25.17,25.19,25.13,25.13,43000.0,16.6671,16.6803,16.6406,16.6406,43000.0
2011-11-23 14:15:00,25.13,25.15,25.1,25.14,34000.0,16.6406,16.6539,16.6207,16.6472,34000.0
2011-11-23 14:20:00,25.14,25.14,25.09,25.1,30900.0,16.6472,16.6472,16.6141,16.6207,30900.0
2011-11-23 14:25:00,25.1,25.14,25.09,25.12,26900.0,16.6207,16.6472,16.6141,16.634,26900.0
2011-11-23 14:30:00,25.13,25.14,25.12,25.14,12200.0,16.6406,16.6472,16.634,16.6472,12200.0
2011-11-23 14:35:00,25.14,25.16,25.13,25.14,21600.0,16.6472,16.6605,16.6406,16.6472,21600.0
2011-11-23 14:40:00,25.14,25.18,25.1,25.1,13500.0,16.6472,16.6737,16.6207,16.6207,13500.0
2011-11-23 14:45:00,25.1,25.12,25.08,25.11,30400.0,16.6207,16.634,16.6075,16.6274,30400.0
2011-11-23 14:50:00,25.11,25.12,25.09,25.1,35400.0,16.6274,16.634,16.6141,16.6207,35400.0
2011-11-23 14:55:00,25.1,25.1,25.06,25.07,20100.0,16.6207,16.6207,16.5943,16.6009,20100.0
2011-11-23 15:00:00,25.07,25.16,25.05,25.12,49400.0,16.6009,16.6605,16.5876,16.634,49400.0
2011-11-23 15:05:00,25.11,25.16,25.1,25.13,38800.0,16.6274,16.6605,16.6207,16.6406,38800.0
2011-11-23 15:10:00,25.13,25.21,25.13,25.17,54700.0,16.6406,16.6936,16.6406,16.6671,54700.0
2011-11-23 15:15:00,25.17,25.2,25.16,25.16,25700.0,16.6671,16.687,16.6605,16.6605,25700.0
2011-11-23 15:20:00,25.15,25.19,25.11,25.13,31000.0,16.6539,16.6803,16.6274,16.6406,31000.0
2011-11-23 15:25:00,25.14,25.16,25.1,25.11,33600.0,16.6472,16.6605,16.6207,16.6274,33600.0
2011-11-23 15:30:00,25.11,25.16,25.1,25.13,83800.0,16.6274,16.6605,16.6207,16.6406,83800.0
2011-11-23 15:35:00,25.13,25.14,25.06,25.06,53100.0,16.6406,16.6472,16.5943,16.5943,53100.0
2011-11-23 15:40:00,25.07,25.2,25.06,25.19,69700.0,16.6009,16.687,16.5943,16.6803,69700.0
2011-11-23 15:45:00,25.18,25.18,25.08,25.1,73800.0,16.6737,16.6737,16.6075,16.6207,73800.0
2011-11-23 15:50:00,25.1,25.18,25.09,25.14,132200.0,16.6207,16.6737,16.6141,16.6472,132200.0
2011-11-23 15:55:00,25.13,25.13,24.91,24.93,388600.0,16.6406,16.6406,16.4949,16.5082,388600.0
2011-11-25 09:30:00,24.95,25.22,24.95,25.22,50200.0,16.5214,16.7002,16.5214,16.7002,50200.0
2011-11-25 09:35:00,25.22,25.28,25.16,25.24,29300.0,16.7002,16.7399,16.6605,16.7134,29300.0
2011-11-25 09:40:00,25.25,25.38,25.23,25.37,22400.0,16.7201,16.8062,16.7068,16.7995,22400.0
2011-11-25 09:45:00,25.38,25.38,25.24,25.24,21400.0,16.8062,16.8062,16.7134,16.7134,21400.0
2011-11-25 09:50:00,25.26,25.35,25.22,25.32,12800.0,16.7267,16.7863,16.7002,16.7664,12800.0
2011-11-25 09:55:00,25.33,25.44,25.33,25.41,20400.0,16.773,16.8459,16.773,16.826,20400.0
2011-11-25 10:00:00,25.41,25.44,25.39,25.43,24700.0,16.826,16.8459,16.8128,16.8393,24700.0
2011-11-25 10:05:00,25.43,25.5,25.43,25.46,23900.0,16.8393,16.8856,16.8393,16.8591,23900.0
2011-11-25 10:10:00,25.47,25.51,25.44,25.49,18800.0,16.8657,16.8922,16.8459,16.879,18800.0
2011-11-25 10:15:00,25.49,25.54,25.45,25.54,23100.0,16.879,16.9121,16.8525,16.9121,23100.0
2011-11-25 10:20:00,25.54,25.6,25.53,25.56,12900.0,16.9121,16.9518,16.9055,16.9253,12900.0
2011-11-25 10:25:00,25.55,25.58,25.49,25.5,9100.0,16.9187,16.9386,16.879,16.8856,9100.0
2011-11-25 10:30:00,25.49,25.58,25.49,25.54,12200.0,16.879,16.9386,16.879,16.9121,12200.0
2011-11-25 10:35:00,25.54,25.6,25.54,25.59,12400.0,16.9121,16.9518,16.9121,16.9452,12400.0
2011-11-25 10:40:00,25.58,25.61,25.57,25.6,22300.0,16.9386,16.9585,16.932,16.9518,22300.0
2011-11-25 10:45:00,25.6,25.64,25.56,25.64,17400.0,16.9518,16.9783,16.9253,16.9783,17400.0
2011-11-25 10:50:00,25.63,25.65,25.59,25.61,11900.0,16.9717,16.9849,16.9452,16.9585,11900.0
2011-11-25 10:55:00,25.61,25.63,25.58,25.6,8600.0,16.9585,16.9717,16.9386,16.9518,8600.0
2011-11-25 11:00:00,25.6,25.63,25.54,25.6,30700.0,16.9518,16.9717,16.9121,16.9518,30700.0
2011-11-25 11:05:00,25.59,25.66,25.57,25.64,17000.0,16.9452,16.9916,16.932,16.9783,17000.0
2011-11-25 11:10:00,25.64,25.72,25.64,25.7,13900.0,16.9783,17.0313,16.9783,17.0181,13900.0
2011-11-25 11:15:00,25.69,25.79,25.67,25.79,25200.0,17.0114,17.0776,16.9982,17.0776,25200.0
2011-11-25 11:20:00,25.79,25.81,25.73,25.77,18100.0,17.0776,17.0909,17.0379,17.0644,18100.0
2011-11-25 11:25:00,25.76,25.77,25.68,25.68,12100.0,17.0578,17.0644,17.0048,17.0048,12100.0
2011-11-25 11:30:00,25.71,25.74,25.69,25.73,12800.0,17.0247,17.0445,17.0114,17.0379,12800.0
2011-11-25 11:35:00,25.71,25.72,25.55,25.61,16900.0,17.0247,17.0313,16.9187,16.9585,16900.0
2011-11-25 11:40:00,25.61,25.64,25.49,25.49,19300.0,16.9585,16.9783,16.879,16.879,19300.0
2011-11-25 11:45:00,25.47,25.48,25.36,25.38,45900.0,16.8657,16.8724,16.7929,16.8062,45900.0
2011-11-25 11:50:00,25.37,25.38,25.26,25.27,16700.0,16.7995,16.8062,16.7267,16.7333,16700.0
2011-11-25 11:55:00,25.26,25.31,25.24,25.25,17600.0,16.7267,16.7598,16.7134,16.7201,17600.0
2011-11-25 12:00:00,25.23,25.27,25.2,25.25,17200.0,16.7068,16.7333,16.687,16.7201,17200.0
2011-11-25 12:05:00,25.25,25.27,25.21,25.23,19700.0,16.7201,16.7333,16.6936,16.7068,19700.0
2011-11-25 12:10:00,25.23,25.27,25.19,25.26,12600.0,16.7068,16.7333,16.6803,16.7267,12600.0
2011-11-25 12:15:00,25.27,25.3,25.21,25.3,10300.0,16.7333,16.7532,16.6936,16.7532,10300.0
2011-11-25 12:20:00,25.29,25.3,25.26,25.27,7600.0,16.7466,16.7532,16.7267,16.7333,7600.0
2011-11-25 12:25:00,25.27,25.35,25.27,25.34,11800.0,16.7333,16.7863,16.7333,16.7797,11800.0
2011-11-25 12:30:00,25.33,25.34,25.25,25.32,17600.0,16.773,16.7797,16.7201,16.7664,17600.0
2011-11-25 12:35:00,25.31,25.32,25.23,25.24,13500.0,16.7598,16.7664,16.7068,16.7134,13500.0
2011-11-25 12:40:00,25.23,25.24,25.17,25.2,17700.0,16.7068,16.7134,16.6671,16.687,17700.0
2011-11-25 12:45:00,25.19,25.23,25.15,25.23,25500.0,16.6803,16.7068,16.6539,16.7068,25500.0
2011-11-25 12:50:00,25.23,25.32,25.23,25.32,37800.0,16.7068,16.7664,16.7068,16.7664,37800.0
2011-11-25 12:55:00,25.32,25.32,25.23,25.25,108900.0,16.7664,16.7664,16.7068,16.7201,108900.0
2011-11-28 09:30:00,26.11,26.29,25.86,26.19,86000.0,17.2895,17.4087,17.124,17.3425,86000.0
2011-11-28 09:35:00,26.15,26.19,25.86,26.08,53700.0,17.316,17.3425,17.124,17.2697,53700.0
2011-11-28 09:40:00,26.08,26.08,25.94,25.97,28000.0,17.2697,17.2697,17.177,17.1968,28000.0
2011-11-28 09:45:00,26.01,26.05,25.97,26.01,26300.0,17.2233,17.2498,17.1968,17.2233,26300.0
2011-11-28 09:50:00,26.04,26.04,25.93,26.04,27300.0,17.2432,17.2432,17.1704,17.2432,27300.0
2011-11-28 09:55:00,26.04,26.18,26.03,26.06,25800.0,17.2432,17.3359,17.2366,17.2564,25800.0
2011-11-28 10:00:00,26.07,26.07,25.97,26.01,63400.0,17.2631,17.2631,17.1968,17.2233,63400.0
2011-11-28 10:05:00,26.01,26.08,25.99,26.03,47300.0,17.2233,17.2697,17.2101,17.2366,47300.0
2011-11-28 10:10:00,26.03,26.13,26.03,26.1,59100.0,17.2366,17.3028,17.2366,17.2829,59100.0
2011-11-28 10:15:00,26.1,26.21,26.1,26.19,45000.0,17.2829,17.3558,17.2829,17.3425,45000.0
2011-11-28 10:20:00,26.19,26.21,26.1,26.1,42500.0,17.3425,17.3558,17.2829,17.2829,42500.0
2011-11-28 10:25:00,26.1,26.12,26.08,26.1,27800.0,17.2829,17.2962,17.2697,17.2829,27800.0
2011-11-28 10:30:00,26.1,26.19,26.1,26.19,54500.0,17.2829,17.3425,17.2829,17.3425,54500.0
2011-11-28 10:35:00,26.18,26.22,26.15,26.16,24600.0,17.3359,17.3624,17.316,17.3227,24600.0
2011-11-28 10:40:00,26.15,26.18,26.13,26.18,31900.0,17.316,17.3359,17.3028,17.3359,31900.0
2011-11-28 10:45:00,26.18,26.25,26.18,26.2,38200.0,17.3359,17.3823,17.3359,17.3491,38200.0
2011-11-28 10:50:00,26.21,26.21,26.13,26.18,45100.0,17.3558,17.3558,17.3028,17.3359,45100.0
2011-11-28 10:55:00,26.19,26.19,26.15,26.15,10900.0,17.3425,17.3425,17.316,17.316,10900.0
2011-11-28 11:00:00,26.15,26.21,26.15,26.17,20100.0,17.316,17.3558,17.316,17.3293,20100.0
2011-11-28 11:05:00,26.17,26.23,26.17,26.23,20500.0,17.3293,17.369,17.3293,17.369,20500.0
2011-11-28 11:10:00,26.22,26.28,26.22,26.27,13300.0,17.3624,17.4021,17.3624,17.3955,13300.0
2011-11-28 11:15:00,26.28,26.36,26.26,26.35,27100.0,17.4021,17.4551,17.3889,17.4485,27100.0
2011-11-28 11:20:00,26.35,26.36,26.29,26.29,22800.0,17.4485,17.4551,17.4087,17.4087,22800.0
2011-11-28 11:25:00,26.28,26.31,26.27,26.31,37900.0,17.4021,17.422,17.3955,17.422,37900.0
2011-11-28 11:30:00,26.3,26.36,26.3,26.33,41700.0,17.4154,17.4551,17.4154,17.4352,41700.0
2011-11-28 11:35:00,26.34,26.35,26.26,26.29,44400.0,17.4418,17.4485,17.3889,17.4087,44400.0
2011-11-28 11:40:00,26.28,26.28,26.26,26.28,10000.0,17.4021,17.4021,17.3889,17.4021,10000.0
2011-11-28 11:45:00,26.28,26.29,26.22,26.22,9900.0,17.4021,17.4087,17.3624,17.3624,9900.0
2011-11-28 11:50:00,26.23,26.24,26.21,26.23,5800.0,17.369,17.3756,17.3558,17.369,5800.0
2011-11-28 11:55:00,26.23,26.23,26.18,26.19,19900.0,17.369,17.369,17.3359,17.3425,19900.0
2011-11-28 12:00:00,26.18,26.18,26.14,26.14,31600.0,17.3359,17.3359,17.3094,17.3094,31600.0
2011-11-28 12:05:00,26.15,26.16,26.13,26.14,28400.0,17.316,17.3227,17.3028,17.3094,28400.0
2011-11-28 12:10:00,26.14,26.17,26.14,26.16,13900.0,17.3094,17.3293,17.3094,17.3227,13900.0
2011-11-28 12:15:00,26.16,26.17,26.14,26.15,41000.0,17.3227,17.3293,17.3094,17.316,41000.0
2011-11-28 12:20:00,26.15,26.16,26.14,26.16,11200.0,17.316,17.3227,17.3094,17.3227,11200.0
2011-11-28 12:25:00,26.16,26.16,26.14,26.15,11100.0,17.3227,17.3227,17.3094,17.316,11100.0
2011-11-28 12:30:00,26.15,26.16,26.12,26.13,20000.0,17.316,17.3227,17.2962,17.3028,20000.0
2011-11-28 12:35:00,26.13,26.13,25.98,26.03,46600.0,17.3028,17.3028,17.2035,17.2366,46600.0
2011-11-28 12:40:00,26.04,26.06,26.03,26.03,4200.0,17.2432,17.2564,17.2366,17.2366,4200.0
2011-11-28 12:45:00,26.03,26.03,26.01,26.01,8000.0,17.2366,17.2366,17.2233,17.2233,8000.0
2011-11-28 12:50:00,26.01,26.01,25.94,25.94,32000.0,17.2233,17.2233,17.177,17.177,32000.0
2011-11-28 12:55:00,25.93,25.93,25.87,25.89,20600.0,17.1704,17.1704,17.1306,17.1439,20600.0
2011-11-28 13:00:00,25.9,25.9,25.84,25.85,11000.0,17.1505,17.1505,17.1108,17.1174,11000.0
2011-11-28 13:05:00,25.84,25.87,25.81,25.85,12800.0,17.1108,17.1306,17.0909,17.1174,12800.0
2011-11-28 13:10:00,25.86,25.86,25.83,25.84,19200.0,17.124,17.124,17.1041,17.1108,19200.0
2011-11-28 13:15:00,25.84,25.87,25.81,25.86,16300.0,17.1108,17.1306,17.0909,17.124,16300.0
2011-11-28 13:20:00,25.88,25.91,25.87,25.91,38900.0,17.1372,17.1571,17.1306,17.1571,38900.0
2011-11-28 13:25:00,25.9,25.94,25.9,25.94,9400.0,17.1505,17.177,17.1505,17.177,9400.0
2011-11-28 13:30:00,25.95,25.97,25.93,25.94,6800.0,17.1836,17.1968,17.1704,17.177,6800.0
2011-11-28 13:35:00,25.94,25.95,25.92,25.94,5700.0,17.177,17.1836,17.1637,17.177,5700.0
2011-11-28 13:40:00,25.94,25.96,25.93,25.94,12900.0,17.177,17.1902,17.1704,17.177,12900.0
2011-11-28 13:45:00,25.94,25.95,25.89,25.9,37100.0,17.177,17.1836,17.1439,17.1505,37100.0
2011-11-28 13:50:00,25.9,25.9,25.86,25.88,33700.0,17.1505,17.1505,17.124,17.1372,33700.0
2011-11-28 13:55:00,25.86,25.86,25.74,25.77,23600.0,17.124,17.124,17.0445,17.0644,23600.0
2011-11-28 14:00:00,25.77,25.85,25.76,25.85,22600.0,17.0644,17.1174,17.0578,17.1174,22600.0
2011-11-28 14:05:00,25.84,25.91,25.83,25.91,32300.0,17.1108,17.1571,17.1041,17.1571,32300.0
2011-11-28 14:10:00,25.91,25.95,25.9,25.95,14400.0,17.1571,17.1836,17.1505,17.1836,14400.0
2011-11-28 14:15:00,25.96,26.0,25.96,26.0,11300.0,17.1902,17.2167,17.1902,17.2167,11300.0
2011-11-28 14:20:00,26.0,26.01,25.97,25.97,15700.0,17.2167,17.2233,17.1968,17.1968,15700.0
2011-11-28 14:25:00,25.98,25.98,25.95,25.96,27100.0,17.2035,17.2035,17.1836,17.1902,27100.0
2011-11-28 14:30:00,25.97,25.97,25.94,25.95,42800.0,17.1968,17.1968,17.177,17.1836,42800.0
2011-11-28 14:35:00,25.95,25.96,25.92,25.94,77700.0,17.1836,17.1902,17.1637,17.177,77700.0
2011-11-28 14:40:00,25.94,25.95,25.93,25.93,9100.0,17.177,17.1836,17.1704,17.1704,9100.0
2011-11-28 14:45:00,25.94,25.95,25.93,25.94,9900.0,17.177,17.1836,17.1704,17.177,9900.0
2011-11-28 14:50:00,25.94,25.95,25.74,25.88,195700.0,17.177,17.1836,17.0445,17.1372,195700.0
2011-11-28 14:55:00,25.88,25.94,25.87,25.94,20000.0,17.1372,17.177,17.1306,17.177,20000.0
2011-11-28 15:00:00,25.94,25.95,25.93,25.93,17500.0,17.177,17.1836,17.1704,17.1704,17500.0
2011-11-28 15:05:00,25.93,25.93,25.83,25.86,60200.0,17.1704,17.1704,17.1041,17.124,60200.0
2011-11-28 15:10:00,25.87,25.88,25.84,25.85,30500.0,17.1306,17.1372,17.1108,17.1174,30500.0
2011-11-28 15:15:00,25.85,25.86,25.82,25.86,111800.0,17.1174,17.124,17.0975,17.124,111800.0
2011-11-28 15:20:00,25.86,25.91,25.84,25.86,35800.0,17.124,17.1571,17.1108,17.124,35800.0
2011-11-28 15:25:00,25.86,25.86,25.78,25.79,31600.0,17.124,17.124,17.071,17.0776,31600.0
2011-11-28 15:30:00,25.79,25.86,25.78,25.81,51100.0,17.0776,17.124,17.071,17.0909,51100.0
2011-11-28 15:35:00,25.81,25.92,25.81,25.91,87400.0,17.0909,17.1637,17.0909,17.1571,87400.0
2011-11-28 15:40:00,25.9,25.97,25.86,25.96,226500.0,17.1505,17.1968,17.124,17.1902,226500.0
2011-11-28 15:45:00,25.95,25.98,25.9,25.94,227000.0,17.1836,17.2035,17.1505,17.177,227000.0
2011-11-28 15:50:00,25.94,26.0,25.88,25.97,125100.0,17.177,17.2167,17.1372,17.1968,125100.0
2011-11-28 15:55:00,25.97,26.22,25.95,26.2,354200.0,17.1968,17.3624,17.1836,17.3491,354200.0
2011-11-29 09:30:00,26.28,26.36,26.0,26.13,68200.0,17.4021,17.4551,17.2167,17.3028,68200.0
2011-11-29 09:35:00,26.17,26.17,26.06,26.11,49700.0,17.3293,17.3293,17.2564,17.2895,49700.0
2011-11-29 09:40:00,26.11,26.17,26.1,26.15,29700.0,17.2895,17.3293,17.2829,17.316,29700.0
2011-11-29 09:45:00,26.16,26.18,26.08,26.15,19600.0,17.3227,17.3359,17.2697,17.316,19600.0
2011-11-29 09:50:00,26.16,26.19,26.1,26.16,25800.0,17.3227,17.3425,17.2829,17.3227,25800.0
2011-11-29 09:55:00,26.18,26.18,26.05,26.16,11800.0,17.3359,17.3359,17.2498,17.3227,11800.0
2011-11-29 10:00:00,26.16,26.22,26.08,26.12,44700.0,17.3227,17.3624,17.2697,17.2962,44700.0
2011-11-29 10:05:00,26.12,26.26,26.12,26.26,27000.0,17.2962,17.3889,17.2962,17.3889,27000.0
2011-11-29 10:10:00,26.26,26.32,26.24,26.3,43100.0,17.3889,17.4286,17.3756,17.4154,43100.0
2011-11-29 10:15:00,26.3,26.34,26.28,26.32,54300.0,17.4154,17.4418,17.4021,17.4286,54300.0
2011-11-29 10:20:00,26.31,26.35,26.27,26.34,18200.0,17.422,17.4485,17.3955,17.4418,18200.0
2011-11-29 10:25:00,26.32,26.34,26.28,26.29,15200.0,17.4286,17.4418,17.4021,17.4087,15200.0
2011-11-29 10:30:00,26.27,26.3,26.23,26.26,27400.0,17.3955,17.4154,17.369,17.3889,27400.0
2011-11-29 10:35:00,26.26,26.26,26.13,26.14,39400.0,17.3889,17.3889,17.3028,17.3094,39400.0
2011-11-29 10:40:00,26.14,26.17,26.13,26.13,21000.0,17.3094,17.3293,17.3028,17.3028,21000.0
2011-11-29 10:45:00,26.13,26.14,26.02,26.06,23900.0,17.3028,17.3094,17.2299,17.2564,23900.0
2011-11-29 10:50:00,26.07,26.12,26.05,26.12,8200.0,17.2631,17.2962,17.2498,17.2962,8200.0
2011-11-29 10:55:00,26.12,26.13,26.05,26.1,12500.0,17.2962,17.3028,17.2498,17.2829,12500.0
2011-11-29 11:00:00,26.1,26.15,26.07,26.07,15600.0,17.2829,17.316,17.2631,17.2631,15600.0
2011-11-29 11:05:00,26.06,26.06,26.02,26.05,13600.0,17.2564,17.2564,17.2299,17.2498,13600.0
2011-11-29 11:10:00,26.05,26.12,26.05,26.1,23300.0,17.2498,17.2962,17.2498,17.2829,23300.0
2011-11-29 11:15:00,26.1,26.15,26.09,26.14,11800.0,17.2829,17.316,17.2763,17.3094,11800.0
2011-11-29 11:20:00,26.14,26.15,26.1,26.1,9400.0,17.3094,17.316,17.2829,17.2829,9400.0
2011-11-29 11:25:00,26.11,26.19,26.11,26.18,11100.0,17.2895,17.3425,17.2895,17.3359,11100.0
2011-11-29 11:30:00,26.19,26.23,26.19,26.23,7400.0,17.3425,17.369,17.3425,17.369,7400.0
2011-11-29 11:35:00,26.24,26.27,26.19,26.21,22600.0,17.3756,17.3955,17.3425,17.3558,22600.0
2011-11-29 11:40:00,26.21,26.24,26.14,26.16,22100.0,17.3558,17.3756,17.3094,17.3227,22100.0
2011-11-29 11:45:00,26.17,26.19,26.14,26.18,11700.0,17.3293,17.3425,17.3094,17.3359,11700.0
2011-11-29 11:50:00,26.19,26.22,26.14,26.14,16500.0,17.3425,17.3624,17.3094,17.3094,16500.0
2011-11-29 11:55:00,26.14,26.17,26.14,26.16,17100.0,17.3094,17.3293,17.3094,17.3227,17100.0
2011-11-29 12:00:00,26.17,26.2,26.14,26.19,15100.0,17.3293,17.3491,17.3094,17.3425,15100.0
2011-11-29 12:05:00,26.19,26.24,26.18,26.23,14000.0,17.3425,17.3756,17.3359,17.369,14000.0
2011-11-29 12:10:00,26.23,26.25,26.22,26.22,4100.0,17.369,17.3823,17.3624,17.3624,4100.0
2011-11-29 12:15:00,26.23,26.26,26.23,26.25,7800.0,17.369,17.3889,17.369,17.3823,7800.0
2011-11-29 12:20:00,26.25,26.27,26.23,26.25,7300.0,17.3823,17.3955,17.369,17.3823,7300.0
2011-11-29 12:25:00,26.24,26.28,26.24,26.28,6700.0,17.3756,17.4021,17.3756,17.4021,6700.0
2011-11-29 12:30:00,26.27,26.28,26.18,26.2,11400.0,17.3955,17.4021,17.3359,17.3491,11400.0
2011-11-29 12:35:00,26.2,26.21,26.16,26.17,17800.0,17.3491,17.3558,17.3227,17.3293,17800.0
2011-11-29 12:40:00,26.17,26.17,26.12,26.14,16800.0,17.3293,17.3293,17.2962,17.3094,16800.0
2011-11-29 12:45:00,26.15,26.16,26.11,26.16,7800.0,17.316,17.3227,17.2895,17.3227,7800.0
2011-11-29 12:50:00,26.15,26.18,26.14,26.16,7600.0,17.316,17.3359,17.3094,17.3227,7600.0
2011-11-29 12:55:00,26.15,26.19,26.13,26.19,8100.0,17.316,17.3425,17.3028,17.3425,8100.0
2011-11-29 13:00:00,26.17,26.17,26.14,26.15,6900.0,17.3293,17.3293,17.3094,17.316,6900.0
2011-11-29 13:05:00,26.15,26.15,26.11,26.12,19900.0,17.316,17.316,17.2895,17.2962,19900.0
2011-11-29 13:10:00,26.12,26.16,26.11,26.15,11700.0,17.2962,17.3227,17.2895,17.316,11700.0
2011-11-29 13:15:00,26.15,26.18,26.15,26.16,4300.0,17.316,17.3359,17.316,17.3227,4300.0
2011-11-29 13:20:00,26.17,26.23,26.16,26.21,25600.0,17.3293,17.369,17.3227,17.3558,25600.0
2011-11-29 13:25:00,26.22,26.23,26.19,26.19,12000.0,17.3624,17.369,17.3425,17.3425,12000.0
2011-11-29 13:30:00,26.18,26.18,26.13,26.14,14700.0,17.3359,17.3359,17.3028,17.3094,14700.0
2011-11-29 13:35:00,26.13,26.13,26.07,26.13,56500.0,17.3028,17.3028,17.2631,17.3028,56500.0
2011-11-29 13:40:00,26.12,26.12,26.1,26.12,8200.0,17.2962,17.2962,17.2829,17.2962,8200.0
2011-11-29 13:45:00,26.11,26.12,26.1,26.1,8200.0,17.2895,17.2962,17.2829,17.2829,8200.0
2011-11-29 13:50:00,26.11,26.12,26.05,26.05,53000.0,17.2895,17.2962,17.2498,17.2498,53000.0
2011-11-29 13:55:00,26.05,26.07,26.04,26.06,16500.0,17.2498,17.2631,17.2432,17.2564,16500.0
2011-11-29 14:00:00,26.05,26.06,26.0,26.05,13300.0,17.2498,17.2564,17.2167,17.2498,13300.0
2011-11-29 14:05:00,26.04,26.08,26.04,26.07,41000.0,17.2432,17.2697,17.2432,17.2631,41000.0
2011-11-29 14:10:00,26.06,26.08,26.04,26.06,25300.0,17.2564,17.2697,17.2432,17.2564,25300.0
2011-11-29 14:15:00,26.05,26.11,26.02,26.11,33000.0,17.2498,17.2895,17.2299,17.2895,33000.0
2011-11-29 14:20:00,26.1,26.12,26.08,26.1,10100.0,17.2829,17.2962,17.2697,17.2829,10100.0
2011-11-29 14:25:00,26.09,26.09,26.04,26.07,9600.0,17.2763,17.2763,17.2432,17.2631,9600.0
2011-11-29 14:30:00,26.06,26.08,26.05,26.08,14500.0,17.2564,17.2697,17.2498,17.2697,14500.0
2011-11-29 14:35:00,26.07,26.08,26.04,26.06,31900.0,17.2631,17.2697,17.2432,17.2564,31900.0
2011-11-29 14:40:00,26.05,26.08,26.04,26.07,27100.0,17.2498,17.2697,17.2432,17.2631,27100.0
2011-11-29 14:45:00,26.07,26.07,25.99,26.0,22200.0,17.2631,17.2631,17.2101,17.2167,22200.0
2011-11-29 14:50:00,25.99,26.0,25.96,25.97,52800.0,17.2101,17.2167,17.1902,17.1968,52800.0
2011-11-29 14:55:00,25.97,26.01,25.94,25.94,37200.0,17.1968,17.2233,17.177,17.177,37200.0
2011-11-29 15:00:00,25.95,26.01,25.94,25.99,52100.0,17.1836,17.2233,17.177,17.2101,52100.0
2011-11-29 15:05:00,25.99,26.03,25.99,26.0,20000.0,17.2101,17.2366,17.2101,17.2167,20000.0
2011-11-29 15:10:00,25.99,26.11,25.99,26.1,23300.0,17.2101,17.2895,17.2101,17.2829,23300.0
2011-11-29 15:15:00,26.11,26.23,26.1,26.22,73500.0,17.2895,17.369,17.2829,17.3624,73500.0
2011-11-29 15:20:00,26.22,26.23,26.19,26.2,42200.0,17.3624,17.369,17.3425,17.3491,42200.0
2011-11-29 15:25:00,26.2,26.22,26.11,26.11,39800.0,17.3491,17.3624,17.2895,17.2895,39800.0
2011-11-29 15:30:00,26.11,26.15,26.1,26.12,76100.0,17.2895,17.316,17.2829,17.2962,76100.0
2011-11-29 15:35:00,26.12,26.15,26.11,26.12,60300.0,17.2962,17.316,17.2895,17.2962,60300.0
2011-11-29 15:40:00,26.13,26.15,26.1,26.12,59400.0,17.3028,17.316,17.2829,17.2962,59400.0
2011-11-29 15:45:00,26.13,26.19,26.13,26.16,66300.0,17.3028,17.3425,17.3028,17.3227,66300.0
2011-11-29 15:50:00,26.15,26.15,26.06,26.12,107100.0,17.316,17.316,17.2564,17.2962,107100.0
2011-11-29 15:55:00,26.12,26.12,26.06,26.09,141600.0,17.2962,17.2962,17.2564,17.2763,141600.0
2011-11-30 09:30:00,27.06,27.31,26.53,27.04,118200.0,17.9186,18.0842,17.5677,17.9054,118200.0
2011-11-30 09:35:00,27.05,27.09,27.0,27.07,57400.0,17.912,17.9385,17.8789,17.9252,57400.0
2011-11-30 09:40:00,27.07,27.2,27.01,27.17,104800.0,17.9252,18.0113,17.8855,17.9915,104800.0
2011-11-30 09:45:00,27.16,27.17,27.11,27.11,34300.0,17.9848,17.9915,17.9517,17.9517,34300.0
2011-11-30 09:50:00,27.11,27.12,26.99,26.99,62100.0,17.9517,17.9583,17.8723,17.8723,62100.0
2011-11-30 09:55:00,27.0,27.08,26.97,27.02,42000.0,17.8789,17.9319,17.859,17.8921,42000.0
2011-11-30 10:00:00,27.02,27.1,27.02,27.05,42700.0,17.8921,17.9451,17.8921,17.912,42700.0
2011-11-30 10:05:00,27.05,27.05,26.95,26.99,43900.0,17.912,17.912,17.8458,17.8723,43900.0
2011-11-30 10:10:00,26.98,27.06,26.98,27.06,23800.0,17.8656,17.9186,17.8656,17.9186,23800.0
2011-11-30 10:15:00,27.06,27.08,27.05,27.07,16200.0,17.9186,17.9319,17.912,17.9252,16200.0
2011-11-30 10:20:00,27.07,27.09,27.01,27.01,31100.0,17.9252,17.9385,17.8855,17.8855,31100.0
2011-11-30 10:25:00,27.0,27.07,27.0,27.07,33500.0,17.8789,17.9252,17.8789,17.9252,33500.0
2011-11-30 10:30:00,27.06,27.15,27.06,27.15,22200.0,17.9186,17.9782,17.9186,17.9782,22200.0
2011-11-30 10:35:00,27.15,27.29,27.15,27.29,33200.0,17.9782,18.0709,17.9782,18.0709,33200.0
2011-11-30 10:40:00,27.29,27.32,27.29,27.3,24500.0,18.0709,18.0908,18.0709,18.0775,24500.0
2011-11-30 10:45:00,27.3,27.4,27.29,27.38,37000.0,18.0775,18.1438,18.0709,18.1305,37000.0
2011-11-30 10:50:00,27.39,27.48,27.34,27.44,31400.0,18.1371,18.1967,18.104,18.1702,31400.0
2011-11-30 10:55:00,27.46,27.48,27.39,27.43,26400.0,18.1835,18.1967,18.1371,18.1636,26400.0
2011-11-30 11:00:00,27.42,27.43,27.36,27.36,12800.0,18.157,18.1636,18.1173,18.1173,12800.0
2011-11-30 11:05:00,27.37,27.37,27.3,27.3,23200.0,18.1239,18.1239,18.0775,18.0775,23200.0
2011-11-30 11:10:00,27.3,27.41,27.3,27.41,58400.0,18.0775,18.1504,18.0775,18.1504,58400.0
2011-11-30 11:15:00,27.4,27.46,27.4,27.46,20600.0,18.1438,18.1835,18.1438,18.1835,20600.0
2011-11-30 11:20:00,27.46,27.52,27.46,27.51,17100.0,18.1835,18.2232,18.1835,18.2166,17100.0
2011-11-30 11:25:00,27.51,27.55,27.51,27.54,17300.0,18.2166,18.2431,18.2166,18.2365,17300.0
2011-11-30 11:30:00,27.53,27.56,27.49,27.49,15400.0,18.2298,18.2497,18.2034,18.2034,15400.0
2011-11-30 11:35:00,27.49,27.5,27.39,27.4,31900.0,18.2034,18.21,18.1371,18.1438,31900.0
2011-11-30 11:40:00,27.41,27.42,27.33,27.35,26800.0,18.1504,18.157,18.0974,18.1106,26800.0
2011-11-30 11:45:00,27.34,27.36,27.3,27.3,20100.0,18.104,18.1173,18.0775,18.0775,20100.0
2011-11-30 11:50:00,27.3,27.31,27.2,27.21,37700.0,18.0775,18.0842,18.0113,18.0179,37700.0
2011-11-30 11:55:00,27.2,27.25,27.2,27.24,16100.0,18.0113,18.0444,18.0113,18.0378,16100.0
2011-11-30 12:00:00,27.25,27.25,27.22,27.22,16600.0,18.0444,18.0444,18.0246,18.0246,16600.0
2011-11-30 12:05:00,27.21,27.25,27.2,27.24,21600.0,18.0179,18.0444,18.0113,18.0378,21600.0
2011-11-30 12:10:00,27.23,27.24,27.19,27.21,21000.0,18.0312,18.0378,18.0047,18.0179,21000.0
2011-11-30 12:15:00,27.2,27.24,27.19,27.2,20700.0,18.0113,18.0378,18.0047,18.0113,20700.0
2011-11-30 12:20:00,27.19,27.27,27.19,27.25,16500.0,18.0047,18.0577,18.0047,18.0444,16500.0
2011-11-30 12:25:00,27.24,27.25,27.2,27.21,24600.0,18.0378,18.0444,18.0113,18.0179,24600.0
2011-11-30 12:30:00,27.22,27.28,27.21,27.24,28800.0,18.0246,18.0643,18.0179,18.0378,28800.0
2011-11-30 12:35:00,27.24,27.25,27.15,27.17,17900.0,18.0378,18.0444,17.9782,17.9915,17900.0
2011-11-30 12:40:00,27.17,27.21,27.15,27.15,15000.0,17.9915,18.0179,17.9782,17.9782,15000.0
2011-11-30 12:45:00,27.16,27.16,27.12,27.16,14000.0,17.9848,17.9848,17.9583,17.9848,14000.0
2011-11-30 12:50:00,27.15,27.22,27.15,27.22,11500.0,17.9782,18.0246,17.9782,18.0246,11500.0
2011-11-30 12:55:00,27.22,27.24,27.2,27.24,16300.0,18.0246,18.0378,18.0113,18.0378,16300.0
2011-11-30 13:00:00,27.23,27.27,27.23,27.26,24500.0,18.0312,18.0577,18.0312,18.0511,24500.0
2011-11-30 13:05:00,27.26,27.27,27.25,27.27,17400.0,18.0511,18.0577,18.0444,18.0577,17400.0
2011-11-30 13:10:00,27.27,27.27,27.26,27.27,12500.0,18.0577,18.0577,18.0511,18.0577,12500.0
2011-11-30 13:15:00,27.27,27.27,27.25,27.27,35000.0,18.0577,18.0577,18.0444,18.0577,35000.0
2011-11-30 13:20:00,27.27,27.27,27.25,27.27,14800.0,18.0577,18.0577,18.0444,18.0577,14800.0
2011-11-30 13:25:00,27.26,27.27,27.24,27.26,29400.0,18.0511,18.0577,18.0378,18.0511,29400.0
2011-11-30 13:30:00,27.26,27.28,27.26,27.27,14600.0,18.0511,18.0643,18.0511,18.0577,14600.0
2011-11-30 13:35:00,27.28,27.28,27.24,27.24,46100.0,18.0643,18.0643,18.0378,18.0378,46100.0
2011-11-30 13:40:00,27.24,27.25,27.24,27.25,18100.0,18.0378,18.0444,18.0378,18.0444,18100.0
2011-11-30 13:45:00,27.24,27.25,27.24,27.24,21500.0,18.0378,18.0444,18.0378,18.0378,21500.0
2011-11-30 13:50:00,27.25,27.26,27.21,27.25,16700.0,18.0444,18.0511,18.0179,18.0444,16700.0
2011-11-30 13:55:00,27.25,27.28,27.23,27.26,19900.0,18.0444,18.0643,18.0312,18.0511,19900.0
2011-11-30 14:00:00,27.26,27.28,27.24,27.26,30800.0,18.0511,18.0643,18.0378,18.0511,30800.0
2011-11-30 14:05:00,27.25,27.27,27.21,27.24,23800.0,18.0444,18.0577,18.0179,18.0378,23800.0
2011-11-30 14:10:00,27.23,27.26,27.21,27.25,22500.0,18.0312,18.0511,18.0179,18.0444,22500.0
2011-11-30 14:15:00,27.26,27.27,27.24,27.27,14900.0,18.0511,18.0577,18.0378,18.0577,14900.0
2011-11-30 14:20:00,27.26,27.28,27.26,27.28,45300.0,18.0511,18.0643,18.0511,18.0643,45300.0
2011-11-30 14:25:00,27.28,27.29,27.27,27.29,52300.0,18.0643,18.0709,18.0577,18.0709,52300.0
2011-11-30 14:30:00,27.28,27.29,27.26,27.26,64300.0,18.0643,18.0709,18.0511,18.0511,64300.0
2011-11-30 14:35:00,27.27,27.29,27.27,27.27,92800.0,18.0577,18.0709,18.0577,18.0577,92800.0
2011-11-30 14:40:00,27.27,27.29,27.27,27.28,35000.0,18.0577,18.0709,18.0577,18.0643,35000.0
2011-11-30 14:45:00,27.29,27.29,27.27,27.28,42600.0,18.0709,18.0709,18.0577,18.0643,42600.0
2011-11-30 14:50:00,27.28,27.3,27.28,27.29,74400.0,18.0643,18.0775,18.0643,18.0709,74400.0
2011-11-30 14:55:00,27.29,27.36,27.28,27.35,166000.0,18.0709,18.1173,18.0643,18.1106,166000.0
2011-11-30 15:00:00,27.35,27.36,27.33,27.35,39200.0,18.1106,18.1173,18.0974,18.1106,39200.0
2011-11-30 15:05:00,27.35,27.42,27.33,27.42,32000.0,18.1106,18.157,18.0974,18.157,32000.0
2011-11-30 15:10:00,27.42,27.51,27.42,27.51,40100.0,18.157,18.2166,18.157,18.2166,40100.0
2011-11-30 15:15:00,27.5,27.54,27.49,27.54,25500.0,18.21,18.2365,18.2034,18.2365,25500.0
2011-11-30 15:20:00,27.54,27.57,27.5,27.51,30900.0,18.2365,18.2563,18.21,18.2166,30900.0
2011-11-30 15:25:00,27.51,27.57,27.49,27.55,74900.0,18.2166,18.2563,18.2034,18.2431,74900.0
2011-11-30 15:30:00,27.55,27.63,27.52,27.62,85200.0,18.2431,18.2961,18.2232,18.2894,85200.0
2011-11-30 15:35:00,27.62,27.68,27.59,27.68,49700.0,18.2894,18.3292,18.2696,18.3292,49700.0
2011-11-30 15:40:00,27.68,27.77,27.64,27.73,102300.0,18.3292,18.3888,18.3027,18.3623,102300.0
2011-11-30 15:45:00,27.72,27.72,27.61,27.65,87900.0,18.3557,18.3557,18.2828,18.3093,87900.0
2011-11-30 15:50:00,27.65,27.74,27.65,27.73,143800.0,18.3093,18.3689,18.3093,18.3623,143800.0
2011-11-30 15:55:00,27.73,27.87,27.72,27.77,478400.0,18.3623,18.455,18.3557,18.3888,478400.0
2011-12-01 09:30:00,27.72,27.72,27.33,27.39,79100.0,18.3557,18.3557,18.0974,18.1371,79100.0
2011-12-01 09:35:00,27.41,27.51,27.38,27.39,23600.0,18.1504,18.2166,18.1305,18.1371,23600.0
2011-12-01 09:40:00,27.39,27.47,27.37,27.39,63400.0,18.1371,18.1901,18.1239,18.1371,63400.0
2011-12-01 09:45:00,27.4,27.72,27.39,27.7,61200.0,18.1438,18.3557,18.1371,18.3424,61200.0
2011-12-01 09:50:00,27.69,27.7,27.55,27.58,28000.0,18.3358,18.3424,18.2431,18.263,28000.0
2011-12-01 09:55:00,27.6,27.65,27.59,27.62,13700.0,18.2762,18.3093,18.2696,18.2894,13700.0
2011-12-01 10:00:00,27.63,27.72,27.59,27.72,30900.0,18.2961,18.3557,18.2696,18.3557,30900.0
2011-12-01 10:05:00,27.69,27.73,27.63,27.64,16400.0,18.3358,18.3623,18.2961,18.3027,16400.0
2011-12-01 10:10:00,27.64,27.65,27.63,27.63,14700.0,18.3027,18.3093,18.2961,18.2961,14700.0
2011-12-01 10:15:00,27.63,27.64,27.55,27.55,17700.0,18.2961,18.3027,18.2431,18.2431,17700.0
2011-12-01 10:20:00,27.56,27.58,27.55,27.58,14400.0,18.2497,18.263,18.2431,18.263,14400.0
2011-12-01 10:25:00,27.58,27.67,27.58,27.64,14600.0,18.263,18.3225,18.263,18.3027,14600.0
2011-12-01 10:30:00,27.64,27.67,27.58,27.67,28700.0,18.3027,18.3225,18.263,18.3225,28700.0
2011-12-01 10:35:00,27.67,27.69,27.64,27.68,53200.0,18.3225,18.3358,18.3027,18.3292,53200.0
2011-12-01 10:40:00,27.69,27.72,27.62,27.63,124100.0,18.3358,18.3557,18.2894,18.2961,124100.0
2011-12-01 10:45:00,27.62,27.62,27.53,27.53,21400.0,18.2894,18.2894,18.2298,18.2298,21400.0
2011-12-01 10:50:00,27.53,27.59,27.53,27.57,17300.0,18.2298,18.2696,18.2298,18.2563,17300.0
2011-12-01 10:55:00,27.56,27.56,27.46,27.46,11600.0,18.2497,18.2497,18.1835,18.1835,11600.0
2011-12-01 11:00:00,27.47,27.47,27.46,27.47,10300.0,18.1901,18.1901,18.1835,18.1901,10300.0
2011-12-01 11:05:00,27.47,27.48,27.44,27.45,36400.0,18.1901,18.1967,18.1702,18.1769,36400.0
2011-12-01 11:10:00,27.44,27.48,27.42,27.48,54100.0,18.1702,18.1967,18.157,18.1967,54100.0
2011-12-01 11:15:00,27.47,27.48,27.35,27.37,20300.0,18.1901,18.1967,18.1106,18.1239,20300.0
2011-12-01 11:20:00,27.37,27.4,27.34,27.36,20000.0,18.1239,18.1438,18.104,18.1173,20000.0
2011-12-01 11:25:00,27.36,27.37,27.18,27.18,30700.0,18.1173,18.1239,17.9981,17.9981,30700.0
2011-12-01 11:30:00,27.18,27.18,27.14,27.17,19500.0,17.9981,17.9981,17.9716,17.9915,19500.0
2011-12-01 11:35:00,27.16,27.17,27.0,27.03,138700.0,17.9848,17.9915,17.8789,17.8988,138700.0
2011-12-01 11:40:00,27.03,27.14,27.03,27.11,21500.0,17.8988,17.9716,17.8988,17.9517,21500.0
2011-12-01 11:45:00,27.1,27.11,27.04,27.07,40200.0,17.9451,17.9517,17.9054,17.9252,40200.0
2011-12-01 11:50:00,27.06,27.13,27.06,27.11,38200.0,17.9186,17.965,17.9186,17.9517,38200.0
2011-12-01 11:55:00,27.14,27.16,27.09,27.12,16400.0,17.9716,17.9848,17.9385,17.9583,16400.0
2011-12-01 12:00:00,27.11,27.11,27.05,27.08,8700.0,17.9517,17.9517,17.912,17.9319,8700.0
2011-12-01 12:05:00,27.08,27.12,27.07,27.07,13100.0,17.9319,17.9583,17.9252,17.9252,13100.0
2011-12-01 12:10:00,27.07,27.09,27.07,27.09,12600.0,17.9252,17.9385,17.9252,17.9385,12600.0
2011-12-01 12:15:00,27.09,27.11,27.08,27.1,9900.0,17.9385,17.9517,17.9319,17.9451,9900.0
2011-12-01 12:20:00,27.1,27.13,27.08,27.12,17300.0,17.9451,17.965,17.9319,17.9583,17300.0
2011-12-01 12:25:00,27.13,27.21,27.12,27.21,10500.0,17.965,18.0179,17.9583,18.0179,10500.0
2011-12-01 12:30:00,27.2,27.21,27.17,27.21,15500.0,18.0113,18.0179,17.9915,18.0179,15500.0
2011-12-01 12:35:00,27.21,27.24,27.21,27.22,12200.0,18.0179,18.0378,18.0179,18.0246,12200.0
2011-12-01 12:40:00,27.22,27.24,27.21,27.21,8300.0,18.0246,18.0378,18.0179,18.0179,8300.0
2011-12-01 12:45:00,27.21,27.21,27.19,27.2,8900.0,18.0179,18.0179,18.0047,18.0113,8900.0
2011-12-01 12:50:00,27.2,27.29,27.2,27.28,87500.0,18.0113,18.0709,18.0113,18.0643,87500.0
2011-12-01 12:55:00,27.28,27.3,27.21,27.21,24200.0,18.0643,18.0775,18.0179,18.0179,24200.0
2011-12-01 13:00:00,27.2,27.22,27.2,27.22,12200.0,18.0113,18.0246,18.0113,18.0246,12200.0
2011-12-01 13:05:00,27.21,27.22,27.18,27.18,12300.0,18.0179,18.0246,17.9981,17.9981,12300.0
2011-12-01 13:10:00,27.18,27.18,27.15,27.18,12000.0,17.9981,17.9981,17.9782,17.9981,12000.0
2011-12-01 13:15:00,27.18,27.26,27.16,27.26,35600.0,17.9981,18.0511,17.9848,18.0511,35600.0
2011-12-01 13:20:00,27.27,27.33,27.26,27.31,24100.0,18.0577,18.0974,18.0511,18.0842,24100.0
2011-12-01 13:25:00,27.31,27.36,27.3,27.36,22500.0,18.0842,18.1173,18.0775,18.1173,22500.0
2011-12-01 13:30:00,27.35,27.41,27.35,27.41,106100.0,18.1106,18.1504,18.1106,18.1504,106100.0
2011-12-01 13:35:00,27.39,27.43,27.38,27.42,65800.0,18.1371,18.1636,18.1305,18.157,65800.0
2011-12-01 13:40:00,27.41,27.43,27.38,27.38,22700.0,18.1504,18.1636,18.1305,18.1305,22700.0
2011-12-01 13:45:00,27.38,27.43,27.38,27.43,17400.0,18.1305,18.1636,18.1305,18.1636,17400.0
2011-12-01 13:50:00,27.43,27.43,27.41,27.41,15100.0,18.1636,18.1636,18.1504,18.1504,15100.0
2011-12-01 13:55:00,27.41,27.5,27.41,27.49,19600.0,18.1504,18.21,18.1504,18.2034,19600.0
2011-12-01 14:00:00,27.49,27.5,27.44,27.44,12700.0,18.2034,18.21,18.1702,18.1702,12700.0
2011-12-01 14:05:00,27.45,27.45,27.41,27.43,15700.0,18.1769,18.1769,18.1504,18.1636,15700.0
2011-12-01 14:10:00,27.43,27.44,27.43,27.43,23700.0,18.1636,18.1702,18.1636,18.1636,23700.0
2011-12-01 14:15:00,27.43,27.44,27.35,27.35,97700.0,18.1636,18.1702,18.1106,18.1106,97700.0
2011-12-01 14:20:00,27.35,27.38,27.33,27.33,9300.0,18.1106,18.1305,18.0974,18.0974,9300.0
2011-12-01 14:25:00,27.33,27.37,27.33,27.37,23900.0,18.0974,18.1239,18.0974,18.1239,23900.0
2011-12-01 14:30:00,27.36,27.42,27.35,27.38,51700.0,18.1173,18.157,18.1106,18.1305,51700.0
2011-12-01 14:35:00,27.39,27.39,27.37,27.39,7900.0,18.1371,18.1371,18.1239,18.1371,7900.0
2011-12-01 14:40:00,27.38,27.39,27.35,27.36,48000.0,18.1305,18.1371,18.1106,18.1173,48000.0
2011-12-01 14:45:00,27.36,27.47,27.36,27.44,74000.0,18.1173,18.1901,18.1173,18.1702,74000.0
2011-12-01 14:50:00,27.45,27.46,27.44,27.45,9300.0,18.1769,18.1835,18.1702,18.1769,9300.0
2011-12-01 14:55:00,27.45,27.46,27.45,27.45,31000.0,18.1769,18.1835,18.1769,18.1769,31000.0
2011-12-01 15:00:00,27.45,27.46,27.44,27.46,22500.0,18.1769,18.1835,18.1702,18.1835,22500.0
2011-12-01 15:05:00,27.45,27.46,27.37,27.39,26700.0,18.1769,18.1835,18.1239,18.1371,26700.0
2011-12-01 15:10:00,27.39,27.43,27.38,27.41,25100.0,18.1371,18.1636,18.1305,18.1504,25100.0
2011-12-01 15:15:00,27.41,27.42,27.4,27.4,20600.0,18.1504,18.157,18.1438,18.1438,20600.0
2011-12-01 15:20:00,27.4,27.5,27.38,27.44,285300.0,18.1438,18.21,18.1305,18.1702,285300.0
2011-12-01 15:25:00,27.44,27.51,27.43,27.5,53200.0,18.1702,18.2166,18.1636,18.21,53200.0
2011-12-01 15:30:00,27.5,27.51,27.48,27.5,127500.0,18.21,18.2166,18.1967,18.21,127500.0
2011-12-01 15:35:00,27.5,27.53,27.49,27.52,101700.0,18.21,18.2298,18.2034,18.2232,101700.0
2011-12-01 15:40:00,27.53,27.55,27.51,27.52,64700.0,18.2298,18.2431,18.2166,18.2232,64700.0
2011-12-01 15:45:00,27.52,27.55,27.5,27.54,76800.0,18.2232,18.2431,18.21,18.2365,76800.0
2011-12-01 15:50:00,27.54,27.59,27.53,27.54,139000.0,18.2365,18.2696,18.2298,18.2365,139000.0
2011-12-01 15:55:00,27.54,27.55,27.46,27.54,310800.0,18.2365,18.2431,18.1835,18.2365,310800.0
2011-12-02 09:30:00,27.83,27.92,27.8,27.85,31700.0,18.4285,18.4881,18.4086,18.4417,31700.0
2011-12-02 09:35:00,27.84,27.87,27.7,27.76,19400.0,18.4351,18.455,18.3424,18.3821,19400.0
2011-12-02 09:40:00,27.75,27.79,27.67,27.69,19000.0,18.3755,18.402,18.3225,18.3358,19000.0
2011-12-02 09:45:00,27.65,27.75,27.58,27.68,11600.0,18.3093,18.3755,18.263,18.3292,11600.0
2011-12-02 09:50:00,27.7,27.8,27.69,27.77,67400.0,18.3424,18.4086,18.3358,18.3888,67400.0
2011-12-02 09:55:00,27.76,27.86,27.76,27.83,24500.0,18.3821,18.4484,18.3821,18.4285,24500.0
2011-12-02 10:00:00,27.84,27.96,27.83,27.93,234500.0,18.4351,18.5146,18.4285,18.4947,234500.0
2011-12-02 10:05:00,27.94,27.98,27.9,27.98,25800.0,18.5013,18.5278,18.4748,18.5278,25800.0
2011-12-02 10:10:00,27.98,28.14,27.97,28.11,38400.0,18.5278,18.6338,18.5212,18.6139,38400.0
2011-12-02 10:15:00,28.12,28.2,28.08,28.18,33300.0,18.6205,18.6735,18.594,18.6603,33300.0
2011-12-02 10:20:00,28.18,28.24,28.08,28.1,27700.0,18.6603,18.7,18.594,18.6073,27700.0
2011-12-02 10:25:00,28.09,28.19,28.08,28.16,77500.0,18.6007,18.6669,18.594,18.647,77500.0
2011-12-02 10:30:00,28.16,28.22,28.15,28.22,43700.0,18.647,18.6867,18.6404,18.6867,43700.0
2011-12-02 10:35:00,28.22,28.23,28.18,28.2,27500.0,18.6867,18.6934,18.6603,18.6735,27500.0
2011-12-02 10:40:00,28.21,28.29,28.19,28.29,58600.0,18.6801,18.7331,18.6669,18.7331,58600.0
2011-12-02 10:45:00,28.29,28.3,28.21,28.23,25300.0,18.7331,18.7397,18.6801,18.6934,25300.0
2011-12-02 10:50:00,28.24,28.29,28.2,28.29,10400.0,18.7,18.7331,18.6735,18.7331,10400.0
2011-12-02 10:55:00,28.29,28.34,28.29,28.31,12200.0,18.7331,18.7662,18.7331,18.7463,12200.0
2011-12-02 11:00:00,28.31,28.32,28.22,28.22,34300.0,18.7463,18.753,18.6867,18.6867,34300.0
2011-12-02 11:05:00,28.22,28.24,28.15,28.17,37600.0,18.6867,18.7,18.6404,18.6536,37600.0
2011-12-02 11:10:00,28.16,28.17,28.06,28.06,54900.0,18.647,18.6536,18.5808,18.5808,54900.0
2011-12-02 11:15:00,28.06,28.08,28.0,28.05,25400.0,18.5808,18.594,18.5411,18.5742,25400.0
2011-12-02 11:20:00,28.05,28.1,28.04,28.1,24500.0,18.5742,18.6073,18.5676,18.6073,24500.0
2011-12-02 11:25:00,28.08,28.1,28.05,28.1,12900.0,18.594,18.6073,18.5742,18.6073,12900.0
2011-12-02 11:30:00,28.1,28.12,28.04,28.05,27600.0,18.6073,18.6205,18.5676,18.5742,27600.0
2011-12-02 11:35:00,28.04,28.05,28.0,28.01,19900.0,18.5676,18.5742,18.5411,18.5477,19900.0
2011-12-02 11:40:00,28.01,28.02,27.88,27.91,25500.0,18.5477,18.5543,18.4616,18.4815,25500.0
2011-12-02 11:45:00,27.91,27.94,27.79,27.79,20500.0,18.4815,18.5013,18.402,18.402,20500.0
2011-12-02 11:50:00,27.79,27.86,27.78,27.85,26200.0,18.402,18.4484,18.3954,18.4417,26200.0
2011-12-02 11:55:00,27.87,27.92,27.86,27.91,43400.0,18.455,18.4881,18.4484,18.4815,43400.0
2011-12-02 12:00:00,27.92,27.92,27.89,27.9,20300.0,18.4881,18.4881,18.4682,18.4748,20300.0
2011-12-02 12:05:00,27.91,27.96,27.91,27.94,8300.0,18.4815,18.5146,18.4815,18.5013,8300.0
2011-12-02 12:10:00,27.95,28.01,27.94,27.96,33100.0,18.508,18.5477,18.5013,18.5146,33100.0
2011-12-02 12:15:00,27.97,28.0,27.94,28.0,10800.0,18.5212,18.5411,18.5013,18.5411,10800.0
2011-12-02 12:20:00,28.01,28.05,28.0,28.01,10200.0,18.5477,18.5742,18.5411,18.5477,10200.0
2011-12-02 12:25:00,28.02,28.04,28.0,28.03,9400.0,18.5543,18.5676,18.5411,18.5609,9400.0
2011-12-02 12:30:00,28.02,28.03,28.0,28.01,23400.0,18.5543,18.5609,18.5411,18.5477,23400.0
2011-12-02 12:35:00,28.01,28.03,28.0,28.03,9900.0,18.5477,18.5609,18.5411,18.5609,9900.0
2011-12-02 12:40:00,28.02,28.02,28.0,28.01,29200.0,18.5543,18.5543,18.5411,18.5477,29200.0
2011-12-02 12:45:00,28.0,28.05,27.97,28.05,18500.0,18.5411,18.5742,18.5212,18.5742,18500.0
2011-12-02 12:50:00,28.04,28.05,28.04,28.04,11900.0,18.5676,18.5742,18.5676,18.5676,11900.0
2011-12-02 12:55:00,28.05,28.05,28.01,28.01,8400.0,18.5742,18.5742,18.5477,18.5477,8400.0
2011-12-02 13:00:00,28.01,28.04,27.99,28.03,8100.0,18.5477,18.5676,18.5344,18.5609,8100.0
2011-12-02 13:05:00,28.03,28.03,27.97,27.97,12600.0,18.5609,18.5609,18.5212,18.5212,12600.0
2011-12-02 13:10:00,27.97,27.99,27.95,27.95,4500.0,18.5212,18.5344,18.508,18.508,4500.0
2011-12-02 13:15:00,27.94,27.98,27.93,27.96,8300.0,18.5013,18.5278,18.4947,18.5146,8300.0
2011-12-02 13:20:00,27.97,27.99,27.96,27.97,30100.0,18.5212,18.5344,18.5146,18.5212,30100.0
2011-12-02 13:25:00,27.97,27.99,27.95,27.96,12000.0,18.5212,18.5344,18.508,18.5146,12000.0
2011-12-02 13:30:00,27.95,27.96,27.93,27.96,10500.0,18.508,18.5146,18.4947,18.5146,10500.0
2011-12-02 13:35:00,27.96,27.96,27.92,27.93,38600.0,18.5146,18.5146,18.4881,18.4947,38600.0
2011-12-02 13:40:00,27.93,27.98,27.93,27.98,5600.0,18.4947,18.5278,18.4947,18.5278,5600.0
2011-12-02 13:45:00,27.97,28.06,27.97,28.03,33100.0,18.5212,18.5808,18.5212,18.5609,33100.0
2011-12-02 13:50:00,28.03,28.04,27.95,27.97,33400.0,18.5609,18.5676,18.508,18.5212,33400.0
2011-12-02 13:55:00,27.97,27.98,27.95,27.98,12700.0,18.5212,18.5278,18.508,18.5278,12700.0
2011-12-02 14:00:00,27.96,27.97,27.9,27.91,12100.0,18.5146,18.5212,18.4748,18.4815,12100.0
2011-12-02 14:05:00,27.9,27.91,27.85,27.89,60000.0,18.4748,18.4815,18.4417,18.4682,60000.0
2011-12-02 14:10:00,27.9,27.93,27.89,27.92,10900.0,18.4748,18.4947,18.4682,18.4881,10900.0
2011-12-02 14:15:00,27.91,27.94,27.9,27.93,10800.0,18.4815,18.5013,18.4748,18.4947,10800.0
2011-12-02 14:20:00,27.93,28.0,27.92,27.99,12300.0,18.4947,18.5411,18.4881,18.5344,12300.0
2011-12-02 14:25:00,27.98,28.0,27.95,27.95,9100.0,18.5278,18.5411,18.508,18.508,9100.0
2011-12-02 14:30:00,27.95,27.95,27.91,27.92,12400.0,18.508,18.508,18.4815,18.4881,12400.0
2011-12-02 14:35:00,27.92,27.92,27.89,27.9,11300.0,18.4881,18.4881,18.4682,18.4748,11300.0
2011-12-02 14:40:00,27.9,27.91,27.88,27.89,10100.0,18.4748,18.4815,18.4616,18.4682,10100.0
2011-12-02 14:45:00,27.89,27.92,27.89,27.92,13900.0,18.4682,18.4881,18.4682,18.4881,13900.0
2011-12-02 14:50:00,27.91,27.93,27.87,27.87,14000.0,18.4815,18.4947,18.455,18.455,14000.0
2011-12-02 14:55:00,27.87,27.88,27.83,27.84,35000.0,18.455,18.4616,18.4285,18.4351,35000.0
2011-12-02 15:00:00,27.84,27.88,27.82,27.88,22500.0,18.4351,18.4616,18.4219,18.4616,22500.0
2011-12-02 15:05:00,27.87,27.88,27.86,27.86,10500.0,18.455,18.4616,18.4484,18.4484,10500.0
2011-12-02 15:10:00,27.86,27.9,27.85,27.87,21500.0,18.4484,18.4748,18.4417,18.455,21500.0
2011-12-02 15:15:00,27.88,27.92,27.88,27.9,34500.0,18.4616,18.4881,18.4616,18.4748,34500.0
2011-12-02 15:20:00,27.9,27.91,27.89,27.9,36800.0,18.4748,18.4815,18.4682,18.4748,36800.0
2011-12-02 15:25:00,27.91,27.92,27.88,27.89,42800.0,18.4815,18.4881,18.4616,18.4682,42800.0
2011-12-02 15:30:00,27.9,27.9,27.85,27.85,41700.0,18.4748,18.4748,18.4417,18.4417,41700.0
2011-12-02 15:35:00,27.85,27.91,27.82,27.87,47400.0,18.4417,18.4815,18.4219,18.455,47400.0
2011-12-02 15:40:00,27.87,27.9,27.79,27.79,85000.0,18.455,18.4748,18.402,18.402,85000.0
2011-12-02 15:45:00,27.79,27.81,27.74,27.78,174100.0,18.402,18.4153,18.3689,18.3954,174100.0
2011-12-02 15:50:00,27.78,27.81,27.72,27.79,145900.0,18.3954,18.4153,18.3557,18.402,145900.0
2011-12-02 15:55:00,27.78,27.87,27.74,27.79,298800.0,18.3954,18.455,18.3689,18.402,298800.0
2011-12-05 09:30:00,28.21,28.22,28.03,28.08,29000.0,18.6801,18.6867,18.5609,18.594,29000.0
2011-12-05 09:35:00,28.1,28.15,28.02,28.02,16900.0,18.6073,18.6404,18.5543,18.5543,16900.0
2011-12-05 09:40:00,28.02,28.18,28.02,28.15,17600.0,18.5543,18.6603,18.5543,18.6404,17600.0
2011-12-05 09:45:00,28.13,28.17,28.07,28.11,17100.0,18.6272,18.6536,18.5874,18.6139,17100.0
2011-12-05 09:50:00,28.1,28.22,28.1,28.18,21100.0,18.6073,18.6867,18.6073,18.6603,21100.0
2011-12-05 09:55:00,28.19,28.3,28.18,28.28,11500.0,18.6669,18.7397,18.6603,18.7265,11500.0
2011-12-05 10:00:00,28.26,28.31,28.15,28.2,32700.0,18.7132,18.7463,18.6404,18.6735,32700.0
2011-12-05 10:05:00,28.2,28.22,28.14,28.21,15100.0,18.6735,18.6867,18.6338,18.6801,15100.0
2011-12-05 10:10:00,28.21,28.26,28.19,28.26,18700.0,18.6801,18.7132,18.6669,18.7132,18700.0
2011-12-05 10:15:00,28.26,28.3,28.26,28.28,16800.0,18.7132,18.7397,18.7132,18.7265,16800.0
2011-12-05 10:20:00,28.28,28.32,28.26,28.3,35600.0,18.7265,18.753,18.7132,18.7397,35600.0
2011-12-05 10:25:00,28.29,28.36,28.28,28.33,11000.0,18.7331,18.7795,18.7265,18.7596,11000.0
2011-12-05 10:30:00,28.34,28.44,28.34,28.41,16500.0,18.7662,18.8324,18.7662,18.8126,16500.0
2011-12-05 10:35:00,28.41,28.44,28.41,28.42,9900.0,18.8126,18.8324,18.8126,18.8192,9900.0
2011-12-05 10:40:00,28.41,28.42,28.4,28.41,10100.0,18.8126,18.8192,18.8059,18.8126,10100.0
2011-12-05 10:45:00,28.4,28.41,28.34,28.37,20900.0,18.8059,18.8126,18.7662,18.7861,20900.0
2011-12-05 10:50:00,28.36,28.4,28.36,28.38,8000.0,18.7795,18.8059,18.7795,18.7927,8000.0
2011-12-05 10:55:00,28.38,28.38,28.35,28.35,19500.0,18.7927,18.7927,18.7728,18.7728,19500.0
2011-12-05 11:00:00,28.35,28.37,28.32,28.33,13100.0,18.7728,18.7861,18.753,18.7596,13100.0
2011-12-05 11:05:00,28.34,28.35,28.32,28.33,17100.0,18.7662,18.7728,18.753,18.7596,17100.0
2011-12-05 11:10:00,28.33,28.37,28.32,28.35,25300.0,18.7596,18.7861,18.753,18.7728,25300.0
2011-12-05 11:15:00,28.36,28.42,28.36,28.4,41400.0,18.7795,18.8192,18.7795,18.8059,41400.0
2011-12-05 11:20:00,28.39,28.39,28.26,28.27,14000.0,18.7993,18.7993,18.7132,18.7199,14000.0
2011-12-05 11:25:00,28.25,28.28,28.25,28.27,30500.0,18.7066,18.7265,18.7066,18.7199,30500.0
2011-12-05 11:30:00,28.27,28.28,28.24,28.25,126800.0,18.7199,18.7265,18.7,18.7066,126800.0
2011-12-05 11:35:00,28.25,28.26,28.23,28.24,37800.0,18.7066,18.7132,18.6934,18.7,37800.0
2011-12-05 11:40:00,28.24,28.26,28.23,28.24,29400.0,18.7,18.7132,18.6934,18.7,29400.0
2011-12-05 11:45:00,28.24,28.27,28.22,28.23,34200.0,18.7,18.7199,18.6867,18.6934,34200.0
2011-12-05 11:50:00,28.23,28.23,28.19,28.23,11800.0,18.6934,18.6934,18.6669,18.6934,11800.0
2011-12-05 11:55:00,28.23,28.28,28.23,28.26,27800.0,18.6934,18.7265,18.6934,18.7132,27800.0
2011-12-05 12:00:00,28.26,28.3,28.25,28.3,16900.0,18.7132,18.7397,18.7066,18.7397,16900.0
2011-12-05 12:05:00,28.3,28.41,28.3,28.37,24300.0,18.7397,18.8126,18.7397,18.7861,24300.0
2011-12-05 12:10:00,28.37,28.39,28.36,28.38,11100.0,18.7861,18.7993,18.7795,18.7927,11100.0
2011-12-05 12:15:00,28.37,28.4,28.36,28.4,35500.0,18.7861,18.8059,18.7795,18.8059,35500.0
2011-12-05 12:20:00,28.4,28.54,28.4,28.53,42200.0,18.8059,18.8986,18.8059,18.892,42200.0
2011-12-05 12:25:00,28.52,28.55,28.52,28.55,16500.0,18.8854,18.9053,18.8854,18.9053,16500.0
2011-12-05 12:30:00,28.54,28.57,28.54,28.57,13600.0,18.8986,18.9185,18.8986,18.9185,13600.0
2011-12-05 12:35:00,28.57,28.59,28.52,28.54,18300.0,18.9185,18.9318,18.8854,18.8986,18300.0
2011-12-05 12:40:00,28.53,28.57,28.51,28.57,16200.0,18.892,18.9185,18.8788,18.9185,16200.0
2011-12-05 12:45:00,28.57,28.64,28.57,28.64,25100.0,18.9185,18.9649,18.9185,18.9649,25100.0
2011-12-05 12:50:00,28.64,28.75,28.62,28.75,34500.0,18.9649,19.0377,18.9516,19.0377,34500.0
2011-12-05 12:55:00,28.74,28.79,28.71,28.72,32200.0,19.0311,19.0642,19.0112,19.0178,32200.0
2011-12-05 13:00:00,28.71,28.73,28.63,28.63,16400.0,19.0112,19.0245,18.9582,18.9582,16400.0
2011-12-05 13:05:00,28.63,28.64,28.6,28.61,13600.0,18.9582,18.9649,18.9384,18.945,13600.0
2011-12-05 13:10:00,28.61,28.62,28.58,28.58,12800.0,18.945,18.9516,18.9251,18.9251,12800.0
2011-12-05 13:15:00,28.58,28.58,28.55,28.56,11800.0,18.9251,18.9251,18.9053,18.9119,11800.0
2011-12-05 13:20:00,28.55,28.56,28.46,28.48,18100.0,18.9053,18.9119,18.8457,18.8589,18100.0
2011-12-05 13:25:00,28.48,28.57,28.48,28.56,16100.0,18.8589,18.9185,18.8589,18.9119,16100.0
2011-12-05 13:30:00,28.55,28.57,28.55,28.55,11400.0,18.9053,18.9185,18.9053,18.9053,11400.0
2011-12-05 13:35:00,28.57,28.64,28.56,28.64,24400.0,18.9185,18.9649,18.9119,18.9649,24400.0
2011-12-05 13:40:00,28.64,28.64,28.47,28.51,32200.0,18.9649,18.9649,18.8523,18.8788,32200.0
2011-12-05 13:45:00,28.51,28.51,28.37,28.37,51400.0,18.8788,18.8788,18.7861,18.7861,51400.0
2011-12-05 13:50:00,28.37,28.42,28.34,28.35,72500.0,18.7861,18.8192,18.7662,18.7728,72500.0
2011-12-05 13:55:00,28.34,28.41,28.33,28.4,29300.0,18.7662,18.8126,18.7596,18.8059,29300.0
2011-12-05 14:00:00,28.38,28.4,28.34,28.38,25000.0,18.7927,18.8059,18.7662,18.7927,25000.0
2011-12-05 14:05:00,28.38,28.39,28.31,28.36,107800.0,18.7927,18.7993,18.7463,18.7795,107800.0
2011-12-05 14:10:00,28.37,28.38,28.28,28.33,55400.0,18.7861,18.7927,18.7265,18.7596,55400.0
2011-12-05 14:15:00,28.33,28.39,28.3,28.39,70900.0,18.7596,18.7993,18.7397,18.7993,70900.0
2011-12-05 14:20:00,28.4,28.41,28.37,28.37,15500.0,18.8059,18.8126,18.7861,18.7861,15500.0
2011-12-05 14:25:00,28.38,28.41,28.33,28.39,27000.0,18.7927,18.8126,18.7596,18.7993,27000.0
2011-12-05 14:30:00,28.39,28.41,28.36,28.37,19000.0,18.7993,18.8126,18.7795,18.7861,19000.0
2011-12-05 14:35:00,28.37,28.41,28.36,28.39,17900.0,18.7861,18.8126,18.7795,18.7993,17900.0
2011-12-05 14:40:00,28.4,28.41,28.37,28.38,17900.0,18.8059,18.8126,18.7861,18.7927,17900.0
2011-12-05 14:45:00,28.37,28.4,28.37,28.39,15600.0,18.7861,18.8059,18.7861,18.7993,15600.0
2011-12-05 14:50:00,28.4,28.41,28.38,28.41,23100.0,18.8059,18.8126,18.7927,18.8126,23100.0
2011-12-05 14:55:00,28.4,28.42,28.39,28.4,50200.0,18.8059,18.8192,18.7993,18.8059,50200.0
2011-12-05 15:00:00,28.4,28.43,28.39,28.42,37000.0,18.8059,18.8258,18.7993,18.8192,37000.0
2011-12-05 15:05:00,28.41,28.43,28.32,28.35,121500.0,18.8126,18.8258,18.753,18.7728,121500.0
2011-12-05 15:10:00,28.34,28.36,28.31,28.32,24400.0,18.7662,18.7795,18.7463,18.753,24400.0
2011-12-05 15:15:00,28.31,28.31,28.17,28.19,74800.0,18.7463,18.7463,18.6536,18.6669,74800.0
2011-12-05 15:20:00,28.19,28.21,28.15,28.21,45900.0,18.6669,18.6801,18.6404,18.6801,45900.0
2011-12-05 15:25:00,28.21,28.29,28.21,28.26,57400.0,18.6801,18.7331,18.6801,18.7132,57400.0
2011-12-05 15:30:00,28.26,28.28,28.22,28.27,55200.0,18.7132,18.7265,18.6867,18.7199,55200.0
2011-12-05 15:35:00,28.27,28.29,28.23,28.26,39200.0,18.7199,18.7331,18.6934,18.7132,39200.0
2011-12-05 15:40:00,28.26,28.34,28.22,28.3,53300.0,18.7132,18.7662,18.6867,18.7397,53300.0
2011-12-05 15:45:00,28.3,28.38,28.28,28.38,82600.0,18.7397,18.7927,18.7265,18.7927,82600.0
2011-12-05 15:50:00,28.37,28.46,28.34,28.46,94800.0,18.7861,18.8457,18.7662,18.8457,94800.0
2011-12-05 15:55:00,28.45,28.52,28.41,28.51,236400.0,18.839,18.8854,18.8126,18.8788,236400.0
2011-12-06 09:30:00,28.5,28.52,28.28,28.3,18600.0,18.8722,18.8854,18.7265,18.7397,18600.0
2011-12-06 09:35:00,28.31,28.41,28.22,28.26,43000.0,18.7463,18.8126,18.6867,18.7132,43000.0
2011-12-06 09:40:00,28.25,28.27,28.07,28.09,24100.0,18.7066,18.7199,18.5874,18.6007,24100.0
2011-12-06 09:45:00,28.06,28.08,28.02,28.04,12400.0,18.5808,18.594,18.5543,18.5676,12400.0
2011-12-06 09:50:00,28.04,28.05,27.96,27.96,30700.0,18.5676,18.5742,18.5146,18.5146,30700.0
2011-12-06 09:55:00,27.98,28.07,27.98,28.02,8900.0,18.5278,18.5874,18.5278,18.5543,8900.0
2011-12-06 10:00:00,28.03,28.15,28.03,28.12,20000.0,18.5609,18.6404,18.5609,18.6205,20000.0
2011-12-06 10:05:00,28.12,28.15,28.05,28.13,35400.0,18.6205,18.6404,18.5742,18.6272,35400.0
2011-12-06 10:10:00,28.12,28.21,28.08,28.21,44000.0,18.6205,18.6801,18.594,18.6801,44000.0
2011-12-06 10:15:00,28.2,28.25,28.14,28.16,37200.0,18.6735,18.7066,18.6338,18.647,37200.0
2011-12-06 10:20:00,28.16,28.27,28.12,28.23,25800.0,18.647,18.7199,18.6205,18.6934,25800.0
2011-12-06 10:25:00,28.23,28.25,28.19,28.19,10400.0,18.6934,18.7066,18.6669,18.6669,10400.0
2011-12-06 10:30:00,28.2,28.3,28.2,28.23,15200.0,18.6735,18.7397,18.6735,18.6934,15200.0
2011-12-06 10:35:00,28.21,28.23,28.19,28.21,10500.0,18.6801,18.6934,18.6669,18.6801,10500.0
2011-12-06 10:40:00,28.21,28.25,28.17,28.25,15200.0,18.6801,18.7066,18.6536,18.7066,15200.0
2011-12-06 10:45:00,28.25,28.28,28.2,28.24,15800.0,18.7066,18.7265,18.6735,18.7,15800.0
2011-12-06 10:50:00,28.26,28.28,28.2,28.2,16300.0,18.7132,18.7265,18.6735,18.6735,16300.0
2011-12-06 10:55:00,28.2,28.21,28.14,28.15,9500.0,18.6735,18.6801,18.6338,18.6404,9500.0
2011-12-06 11:00:00,28.14,28.16,28.14,28.15,13500.0,18.6338,18.647,18.6338,18.6404,13500.0
2011-12-06 11:05:00,28.16,28.16,28.09,28.11,23400.0,18.647,18.647,18.6007,18.6139,23400.0
2011-12-06 11:10:00,28.11,28.19,28.1,28.18,15300.0,18.6139,18.6669,18.6073,18.6603,15300.0
2011-12-06 11:15:00,28.17,28.17,28.13,28.14,20700.0,18.6536,18.6536,18.6272,18.6338,20700.0
2011-12-06 11:20:00,28.14,28.19,28.14,28.16,10900.0,18.6338,18.6669,18.6338,18.647,10900.0
2011-12-06 11:25:00,28.16,28.22,28.16,28.18,20600.0,18.647,18.6867,18.647,18.6603,20600.0
2011-12-06 11:30:00,28.18,28.19,28.08,28.08,32100.0,18.6603,18.6669,18.594,18.594,32100.0
2011-12-06 11:35:00,28.07,28.12,28.04,28.11,14400.0,18.5874,18.6205,18.5676,18.6139,14400.0
2011-12-06 11:40:00,28.1,28.14,28.08,28.14,18600.0,18.6073,18.6338,18.594,18.6338,18600.0
2011-12-06 11:45:00,28.14,28.14,28.07,28.09,10900.0,18.6338,18.6338,18.5874,18.6007,10900.0
2011-12-06 11:50:00,28.08,28.14,28.08,28.14,9800.0,18.594,18.6338,18.594,18.6338,9800.0
2011-12-06 11:55:00,28.15,28.23,28.15,28.18,14900.0,18.6404,18.6934,18.6404,18.6603,14900.0
2011-12-06 12:00:00,28.18,28.2,28.15,28.15,13700.0,18.6603,18.6735,18.6404,18.6404,13700.0
2011-12-06 12:05:00,28.14,28.15,28.11,28.15,8000.0,18.6338,18.6404,18.6139,18.6404,8000.0
2011-12-06 12:10:00,28.14,28.29,28.14,28.29,25200.0,18.6338,18.7331,18.6338,18.7331,25200.0
2011-12-06 12:15:00,28.29,28.3,28.26,28.29,14500.0,18.7331,18.7397,18.7132,18.7331,14500.0
2011-12-06 12:20:00,28.29,28.29,28.23,28.23,63600.0,18.7331,18.7331,18.6934,18.6934,63600.0
2011-12-06 12:25:00,28.23,28.28,28.23,28.28,20800.0,18.6934,18.7265,18.6934,18.7265,20800.0
2011-12-06 12:30:00,28.29,28.31,28.25,28.28,16200.0,18.7331,18.7463,18.7066,18.7265,16200.0
2011-12-06 12:35:00,28.29,28.34,28.28,28.33,8700.0,18.7331,18.7662,18.7265,18.7596,8700.0
2011-12-06 12:40:00,28.32,28.33,28.25,28.26,12800.0,18.753,18.7596,18.7066,18.7132,12800.0
2011-12-06 12:45:00,28.27,28.29,28.2,28.2,18000.0,18.7199,18.7331,18.6735,18.6735,18000.0
2011-12-06 12:50:00,28.21,28.21,28.14,28.15,21200.0,18.6801,18.6801,18.6338,18.6404,21200.0
2011-12-06 12:55:00,28.15,28.18,28.15,28.16,5900.0,18.6404,18.6603,18.6404,18.647,5900.0
2011-12-06 13:00:00,28.15,28.17,28.13,28.14,5900.0,18.6404,18.6536,18.6272,18.6338,5900.0
2011-12-06 13:05:00,28.14,28.15,28.11,28.13,10500.0,18.6338,18.6404,18.6139,18.6272,10500.0
2011-12-06 13:10:00,28.12,28.16,28.1,28.16,14200.0,18.6205,18.647,18.6073,18.647,14200.0
2011-12-06 13:15:00,28.16,28.22,28.16,28.2,9500.0,18.647,18.6867,18.647,18.6735,9500.0
2011-12-06 13:20:00,28.2,28.25,28.2,28.24,23600.0,18.6735,18.7066,18.6735,18.7,23600.0
2011-12-06 13:25:00,28.24,28.24,28.21,28.24,19900.0,18.7,18.7,18.6801,18.7,19900.0
2011-12-06 13:30:00,28.24,28.25,28.21,28.22,19700.0,18.7,18.7066,18.6801,18.6867,19700.0
2011-12-06 13:35:00,28.22,28.23,28.19,28.21,69400.0,18.6867,18.6934,18.6669,18.6801,69400.0
2011-12-06 13:40:00,28.2,28.21,28.17,28.18,63600.0,18.6735,18.6801,18.6536,18.6603,63600.0
2011-12-06 13:45:00,28.18,28.2,28.16,28.2,8900.0,18.6603,18.6735,18.647,18.6735,8900.0
2011-12-06 13:50:00,28.19,28.21,28.18,28.2,8900.0,18.6669,18.6801,18.6603,18.6735,8900.0
2011-12-06 13:55:00,28.21,28.21,28.15,28.19,10600.0,18.6801,18.6801,18.6404,18.6669,10600.0
2011-12-06 14:00:00,28.19,28.21,28.14,28.19,17400.0,18.6669,18.6801,18.6338,18.6669,17400.0
2011-12-06 14:05:00,28.2,28.2,28.17,28.17,5900.0,18.6735,18.6735,18.6536,18.6536,5900.0
2011-12-06 14:10:00,28.17,28.2,28.15,28.18,13400.0,18.6536,18.6735,18.6404,18.6603,13400.0
2011-12-06 14:15:00,28.18,28.27,28.18,28.24,17300.0,18.6603,18.7199,18.6603,18.7,17300.0
2011-12-06 14:20:00,28.24,28.25,28.21,28.24,20200.0,18.7,18.7066,18.6801,18.7,20200.0
2011-12-06 14:25:00,28.23,28.29,28.23,28.26,13000.0,18.6934,18.7331,18.6934,18.7132,13000.0
2011-12-06 14:30:00,28.25,28.29,28.25,28.28,10600.0,18.7066,18.7331,18.7066,18.7265,10600.0
2011-12-06 14:35:00,28.26,28.37,28.24,28.36,20700.0,18.7132,18.7861,18.7,18.7795,20700.0
2011-12-06 14:40:00,28.37,28.46,28.37,28.46,108400.0,18.7861,18.8457,18.7861,18.8457,108400.0
2011-12-06 14:45:00,28.46,28.48,28.45,28.47,13300.0,18.8457,18.8589,18.839,18.8523,13300.0
2011-12-06 14:50:00,28.48,28.53,28.44,28.52,36300.0,18.8589,18.892,18.8324,18.8854,36300.0
2011-12-06 14:55:00,28.52,28.53,28.47,28.48,28600.0,18.8854,18.892,18.8523,18.8589,28600.0
2011-12-06 15:00:00,28.48,28.52,28.44,28.5,51300.0,18.8589,18.8854,18.8324,18.8722,51300.0
2011-12-06 15:05:00,28.5,28.51,28.46,28.49,12400.0,18.8722,18.8788,18.8457,18.8655,12400.0
2011-12-06 15:10:00,28.51,28.56,28.5,28.55,21900.0,18.8788,18.9119,18.8722,18.9053,21900.0
2011-12-06 15:15:00,28.54,28.55,28.49,28.5,18600.0,18.8986,18.9053,18.8655,18.8722,18600.0
2011-12-06 15:20:00,28.5,28.53,28.47,28.48,25800.0,18.8722,18.892,18.8523,18.8589,25800.0
2011-12-06 15:25:00,28.49,28.51,28.45,28.45,58500.0,18.8655,18.8788,18.839,18.839,58500.0
2011-12-06 15:30:00,28.45,28.51,28.45,28.51,29700.0,18.839,18.8788,18.839,18.8788,29700.0
2011-12-06 15:35:00,28.51,28.58,28.51,28.53,36400.0,18.8788,18.9251,18.8788,18.892,36400.0
2011-12-06 15:40:00,28.54,28.58,28.49,28.5,54900.0,18.8986,18.9251,18.8655,18.8722,54900.0
2011-12-06 15:45:00,28.51,28.52,28.47,28.48,42000.0,18.8788,18.8854,18.8523,18.8589,42000.0
2011-12-06 15:50:00,28.48,28.5,28.4,28.4,70200.0,18.8589,18.8722,18.8059,18.8059,70200.0
2011-12-06 15:55:00,28.41,28.41,28.36,28.37,247100.0,18.8126,18.8126,18.7795,18.7861,247100.0
2011-12-07 09:30:00,28.22,28.22,27.91,27.91,23300.0,18.6867,18.6867,18.4815,18.4815,23300.0
2011-12-07 09:35:00,27.91,28.11,27.91,28.03,46300.0,18.4815,18.6139,18.4815,18.5609,46300.0
2011-12-07 09:40:00,28.01,28.07,27.99,28.06,92100.0,18.5477,18.5874,18.5344,18.5808,92100.0
2011-12-07 09:45:00,28.06,28.08,28.01,28.02,21400.0,18.5808,18.594,18.5477,18.5543,21400.0
2011-12-07 09:50:00,28.03,28.11,28.02,28.05,9600.0,18.5609,18.6139,18.5543,18.5742,9600.0
2011-12-07 09:55:00,28.04,28.06,28.0,28.04,23000.0,18.5676,18.5808,18.5411,18.5676,23000.0
2011-12-07 10:00:00,28.06,28.11,28.03,28.07,32900.0,18.5808,18.6139,18.5609,18.5874,32900.0
2011-12-07 10:05:00,28.06,28.07,28.03,28.04,37300.0,18.5808,18.5874,18.5609,18.5676,37300.0
2011-12-07 10:10:00,28.04,28.07,28.04,28.05,25800.0,18.5676,18.5874,18.5676,18.5742,25800.0
2011-12-07 10:15:00,28.05,28.11,28.03,28.09,34900.0,18.5742,18.6139,18.5609,18.6007,34900.0
2011-12-07 10:20:00,28.09,28.09,28.02,28.05,31400.0,18.6007,18.6007,18.5543,18.5742,31400.0
2011-12-07 10:25:00,28.06,28.06,27.98,27.99,21600.0,18.5808,18.5808,18.5278,18.5344,21600.0
2011-12-07 10:30:00,27.98,28.04,27.94,28.01,26800.0,18.5278,18.5676,18.5013,18.5477,26800.0
2011-12-07 10:35:00,28.0,28.04,27.98,28.01,18800.0,18.5411,18.5676,18.5278,18.5477,18800.0
2011-12-07 10:40:00,28.01,28.09,27.98,28.07,14300.0,18.5477,18.6007,18.5278,18.5874,14300.0
2011-12-07 10:45:00,28.07,28.1,28.06,28.09,10500.0,18.5874,18.6073,18.5808,18.6007,10500.0
2011-12-07 10:50:00,28.09,28.09,28.05,28.06,15500.0,18.6007,18.6007,18.5742,18.5808,15500.0
2011-12-07 10:55:00,28.05,28.05,27.99,28.04,12700.0,18.5742,18.5742,18.5344,18.5676,12700.0
2011-12-07 11:00:00,28.03,28.15,28.03,28.12,18600.0,18.5609,18.6404,18.5609,18.6205,18600.0
2011-12-07 11:05:00,28.13,28.14,28.09,28.13,12600.0,18.6272,18.6338,18.6007,18.6272,12600.0
2011-12-07 11:10:00,28.11,28.18,28.1,28.16,22500.0,18.6139,18.6603,18.6073,18.647,22500.0
2011-12-07 11:15:00,28.15,28.15,28.1,28.1,11800.0,18.6404,18.6404,18.6073,18.6073,11800.0
2011-12-07 11:20:00,28.1,28.23,28.08,28.21,21600.0,18.6073,18.6934,18.594,18.6801,21600.0
2011-12-07 11:25:00,28.2,28.3,28.2,28.26,19200.0,18.6735,18.7397,18.6735,18.7132,19200.0
2011-12-07 11:30:00,28.27,28.4,28.27,28.36,10800.0,18.7199,18.8059,18.7199,18.7795,10800.0
2011-12-07 11:35:00,28.38,28.4,28.36,28.38,12300.0,18.7927,18.8059,18.7795,18.7927,12300.0
2011-12-07 11:40:00,28.38,28.42,28.33,28.36,17100.0,18.7927,18.8192,18.7596,18.7795,17100.0
2011-12-07 11:45:00,28.35,28.37,28.34,28.36,3700.0,18.7728,18.7861,18.7662,18.7795,3700.0
2011-12-07 11:50:00,28.36,28.38,28.36,28.38,6800.0,18.7795,18.7927,18.7795,18.7927,6800.0
2011-12-07 11:55:00,28.37,28.41,28.36,28.4,7700.0,18.7861,18.8126,18.7795,18.8059,7700.0
2011-12-07 12:00:00,28.41,28.48,28.4,28.44,45900.0,18.8126,18.8589,18.8059,18.8324,45900.0
2011-12-07 12:05:00,28.44,28.46,28.43,28.44,33100.0,18.8324,18.8457,18.8258,18.8324,33100.0
2011-12-07 12:10:00,28.44,28.44,28.38,28.44,18300.0,18.8324,18.8324,18.7927,18.8324,18300.0
2011-12-07 12:15:00,28.42,28.44,28.39,28.42,10100.0,18.8192,18.8324,18.7993,18.8192,10100.0
2011-12-07 12:20:00,28.42,28.43,28.41,28.42,7900.0,18.8192,18.8258,18.8126,18.8192,7900.0
2011-12-07 12:25:00,28.42,28.55,28.42,28.52,20600.0,18.8192,18.9053,18.8192,18.8854,20600.0
2011-12-07 12:30:00,28.52,28.57,28.51,28.57,8700.0,18.8854,18.9185,18.8788,18.9185,8700.0
2011-12-07 12:35:00,28.57,28.58,28.49,28.49,19900.0,18.9185,18.9251,18.8655,18.8655,19900.0
2011-12-07 12:40:00,28.49,28.63,28.49,28.63,12700.0,18.8655,18.9582,18.8655,18.9582,12700.0
2011-12-07 12:45:00,28.63,28.66,28.62,28.62,9400.0,18.9582,18.9781,18.9516,18.9516,9400.0
2011-12-07 12:50:00,28.63,28.69,28.62,28.66,11000.0,18.9582,18.998,18.9516,18.9781,11000.0
2011-12-07 12:55:00,28.67,28.69,28.65,28.65,6500.0,18.9847,18.998,18.9715,18.9715,6500.0
2011-12-07 13:00:00,28.66,28.67,28.63,28.63,7800.0,18.9781,18.9847,18.9582,18.9582,7800.0
2011-12-07 13:05:00,28.63,28.64,28.6,28.6,7900.0,18.9582,18.9649,18.9384,18.9384,7900.0
2011-12-07 13:10:00,28.61,28.63,28.55,28.56,16500.0,18.945,18.9582,18.9053,18.9119,16500.0
2011-12-07 13:15:00,28.56,28.6,28.53,28.6,8300.0,18.9119,18.9384,18.892,18.9384,8300.0
2011-12-07 13:20:00,28.6,28.6,28.56,28.58,6000.0,18.9384,18.9384,18.9119,18.9251,6000.0
2011-12-07 13:25:00,28.58,28.63,28.57,28.61,10400.0,18.9251,18.9582,18.9185,18.945,10400.0
2011-12-07 13:30:00,28.61,28.61,28.53,28.57,10400.0,18.945,18.945,18.892,18.9185,10400.0
2011-12-07 13:35:00,28.56,28.61,28.56,28.6,30200.0,18.9119,18.945,18.9119,18.9384,30200.0
2011-12-07 13:40:00,28.6,28.61,28.58,28.6,25200.0,18.9384,18.945,18.9251,18.9384,25200.0
2011-12-07 13:45:00,28.6,28.6,28.57,28.58,42700.0,18.9384,18.9384,18.9185,18.9251,42700.0
2011-12-07 13:50:00,28.56,28.6,28.56,28.6,29300.0,18.9119,18.9384,18.9119,18.9384,29300.0
2011-12-07 13:55:00,28.61,28.61,28.59,28.6,35900.0,18.945,18.945,18.9318,18.9384,35900.0
2011-12-07 14:00:00,28.59,28.61,28.58,28.6,27800.0,18.9318,18.945,18.9251,18.9384,27800.0
2011-12-07 14:05:00,28.6,28.61,28.5,28.5,22600.0,18.9384,18.945,18.8722,18.8722,22600.0
2011-12-07 14:10:00,28.49,28.5,28.49,28.49,11500.0,18.8655,18.8722,18.8655,18.8655,11500.0
2011-12-07 14:15:00,28.48,28.52,28.46,28.48,32500.0,18.8589,18.8854,18.8457,18.8589,32500.0
2011-12-07 14:20:00,28.48,28.52,28.47,28.52,12700.0,18.8589,18.8854,18.8523,18.8854,12700.0
2011-12-07 14:25:00,28.52,28.55,28.5,28.54,15900.0,18.8854,18.9053,18.8722,18.8986,15900.0
2011-12-07 14:30:00,28.55,28.55,28.5,28.5,9900.0,18.9053,18.9053,18.8722,18.8722,9900.0
2011-12-07 14:35:00,28.5,28.51,28.43,28.47,22500.0,18.8722,18.8788,18.8258,18.8523,22500.0
2011-12-07 14:40:00,28.46,28.48,28.35,28.39,36800.0,18.8457,18.8589,18.7728,18.7993,36800.0
2011-12-07 14:45:00,28.39,28.44,28.36,28.36,24700.0,18.7993,18.8324,18.7795,18.7795,24700.0
2011-12-07 14:50:00,28.36,28.36,28.33,28.34,20000.0,18.7795,18.7795,18.7596,18.7662,20000.0
2011-12-07 14:55:00,28.34,28.35,28.27,28.27,43500.0,18.7662,18.7728,18.7199,18.7199,43500.0
2011-12-07 15:00:00,28.28,28.42,28.27,28.41,76000.0,18.7265,18.8192,18.7199,18.8126,76000.0
2011-12-07 15:05:00,28.42,28.44,28.4,28.4,16300.0,18.8192,18.8324,18.8059,18.8059,16300.0
2011-12-07 15:10:00,28.4,28.43,28.39,28.42,50100.0,18.8059,18.8258,18.7993,18.8192,50100.0
2011-12-07 15:15:00,28.42,28.53,28.42,28.5,45500.0,18.8192,18.892,18.8192,18.8722,45500.0
2011-12-07 15:20:00,28.49,28.59,28.48,28.58,63600.0,18.8655,18.9318,18.8589,18.9251,63600.0
2011-12-07 15:25:00,28.58,28.61,28.55,28.59,40600.0,18.9251,18.945,18.9053,18.9318,40600.0
2011-12-07 15:30:00,28.59,28.65,28.58,28.6,52200.0,18.9318,18.9715,18.9251,18.9384,52200.0
2011-12-07 15:35:00,28.6,28.82,28.59,28.82,53700.0,18.9384,19.0841,18.9318,19.0841,53700.0
2011-12-07 15:40:00,28.81,28.91,28.8,28.81,85300.0,19.0774,19.1437,19.0708,19.0774,85300.0
2011-12-07 15:45:00,28.82,28.87,28.78,28.86,61500.0,19.0841,19.1172,19.0576,19.1105,61500.0
2011-12-07 15:50:00,28.87,28.87,28.8,28.84,162900.0,19.1172,19.1172,19.0708,19.0973,162900.0
2011-12-07 15:55:00,28.84,28.93,28.82,28.82,327700.0,19.0973,19.1569,19.0841,19.0841,327700.0
2011-12-08 09:30:00,28.59,28.64,28.36,28.42,22800.0,18.9318,18.9649,18.7795,18.8192,22800.0
2011-12-08 09:35:00,28.43,28.46,28.27,28.28,33700.0,18.8258,18.8457,18.7199,18.7265,33700.0
2011-12-08 09:40:00,28.29,28.38,28.26,28.31,20700.0,18.7331,18.7927,18.7132,18.7463,20700.0
2011-12-08 09:45:00,28.31,28.35,28.23,28.3,38600.0,18.7463,18.7728,18.6934,18.7397,38600.0
2011-12-08 09:50:00,28.29,28.39,28.27,28.27,22000.0,18.7331,18.7993,18.7199,18.7199,22000.0
2011-12-08 09:55:00,28.27,28.34,28.22,28.25,24800.0,18.7199,18.7662,18.6867,18.7066,24800.0
2011-12-08 10:00:00,28.22,28.22,28.1,28.11,26000.0,18.6867,18.6867,18.6073,18.6139,26000.0
2011-12-08 10:05:00,28.11,28.12,27.98,28.0,39900.0,18.6139,18.6205,18.5278,18.5411,39900.0
2011-12-08 10:10:00,28.01,28.04,27.98,28.01,27200.0,18.5477,18.5676,18.5278,18.5477,27200.0
2011-12-08 10:15:00,28.02,28.02,27.92,27.92,39600.0,18.5543,18.5543,18.4881,18.4881,39600.0
2011-12-08 10:20:00,27.92,28.04,27.87,28.03,18400.0,18.4881,18.5676,18.455,18.5609,18400.0
2011-12-08 10:25:00,28.04,28.15,28.01,28.14,11800.0,18.5676,18.6404,18.5477,18.6338,11800.0
2011-12-08 10:30:00,28.12,28.18,28.1,28.15,11000.0,18.6205,18.6603,18.6073,18.6404,11000.0
2011-12-08 10:35:00,28.14,28.14,28.06,28.08,19400.0,18.6338,18.6338,18.5808,18.594,19400.0
2011-12-08 10:40:00,28.08,28.12,28.05,28.09,7500.0,18.594,18.6205,18.5742,18.6007,7500.0
2011-12-08 10:45:00,28.09,28.16,28.09,28.13,8100.0,18.6007,18.647,18.6007,18.6272,8100.0
2011-12-08 10:50:00,28.12,28.15,28.1,28.1,5100.0,18.6205,18.6404,18.6073,18.6073,5100.0
2011-12-08 10:55:00,28.11,28.11,28.03,28.03,10700.0,18.6139,18.6139,18.5609,18.5609,10700.0
2011-12-08 11:00:00,28.02,28.07,27.99,28.07,17000.0,18.5543,18.5874,18.5344,18.5874,17000.0
2011-12-08 11:05:00,28.06,28.12,28.04,28.1,53800.0,18.5808,18.6205,18.5676,18.6073,53800.0
2011-12-08 11:10:00,28.1,28.13,28.08,28.08,31300.0,18.6073,18.6272,18.594,18.594,31300.0
2011-12-08 11:15:00,28.08,28.12,28.05,28.05,20600.0,18.594,18.6205,18.5742,18.5742,20600.0
2011-12-08 11:20:00,28.05,28.11,28.03,28.09,11900.0,18.5742,18.6139,18.5609,18.6007,11900.0
2011-12-08 11:25:00,28.09,28.11,28.02,28.03,6200.0,18.6007,18.6139,18.5543,18.5609,6200.0
2011-12-08 11:30:00,28.04,28.08,28.04,28.05,13900.0,18.5676,18.594,18.5676,18.5742,13900.0
2011-12-08 11:35:00,28.04,28.1,27.96,27.97,37600.0,18.5676,18.6073,18.5146,18.5212,37600.0
2011-12-08 11:40:00,27.97,28.02,27.95,28.02,12600.0,18.5212,18.5543,18.508,18.5543,12600.0
2011-12-08 11:45:00,28.02,28.05,28.01,28.03,7900.0,18.5543,18.5742,18.5477,18.5609,7900.0
2011-12-08 11:50:00,28.01,28.01,27.96,27.99,25300.0,18.5477,18.5477,18.5146,18.5344,25300.0
2011-12-08 11:55:00,27.99,27.99,27.89,27.89,32800.0,18.5344,18.5344,18.4682,18.4682,32800.0
2011-12-08 12:00:00,27.89,27.93,27.88,27.9,44900.0,18.4682,18.4947,18.4616,18.4748,44900.0
2011-12-08 12:05:00,27.91,27.97,27.89,27.96,37400.0,18.4815,18.5212,18.4682,18.5146,37400.0
2011-12-08 12:10:00,27.96,28.03,27.94,28.03,9000.0,18.5146,18.5609,18.5013,18.5609,9000.0
2011-12-08 12:15:00,28.02,28.05,28.01,28.04,6600.0,18.5543,18.5742,18.5477,18.5676,6600.0
2011-12-08 12:20:00,28.03,28.03,27.98,28.0,5300.0,18.5609,18.5609,18.5278,18.5411,5300.0
2011-12-08 12:25:00,28.0,28.04,27.97,28.0,17100.0,18.5411,18.5676,18.5212,18.5411,17100.0
2011-12-08 12:30:00,28.0,28.03,27.99,28.01,17100.0,18.5411,18.5609,18.5344,18.5477,17100.0
2011-12-08 12:35:00,28.02,28.04,27.99,28.01,20500.0,18.5543,18.5676,18.5344,18.5477,20500.0
2011-12-08 12:40:00,28.02,28.05,27.99,28.01,12200.0,18.5543,18.5742,18.5344,18.5477,12200.0
2011-12-08 12:45:00,28.0,28.01,27.99,28.0,10200.0,18.5411,18.5477,18.5344,18.5411,10200.0
2011-12-08 12:50:00,28.01,28.06,28.01,28.03,9100.0,18.5477,18.5808,18.5477,18.5609,9100.0
2011-12-08 12:55:00,28.05,28.08,28.04,28.07,5700.0,18.5742,18.594,18.5676,18.5874,5700.0
2011-12-08 13:00:00,28.06,28.06,27.99,28.0,11900.0,18.5808,18.5808,18.5344,18.5411,11900.0
2011-12-08 13:05:00,27.99,28.01,27.96,28.01,39700.0,18.5344,18.5477,18.5146,18.5477,39700.0
2011-12-08 13:10:00,28.01,28.02,27.96,28.0,50900.0,18.5477,18.5543,18.5146,18.5411,50900.0
2011-12-08 13:15:00,28.0,28.01,27.96,28.0,40700.0,18.5411,18.5477,18.5146,18.5411,40700.0
2011-12-08 13:20:00,28.0,28.04,27.97,28.04,22200.0,18.5411,18.5676,18.5212,18.5676,22200.0
2011-12-08 13:25:00,28.05,28.09,28.02,28.07,7700.0,18.5742,18.6007,18.5543,18.5874,7700.0
2011-12-08 13:30:00,28.07,28.07,28.0,28.01,9600.0,18.5874,18.5874,18.5411,18.5477,9600.0
2011-12-08 13:35:00,28.0,28.04,28.0,28.01,11900.0,18.5411,18.5676,18.5411,18.5477,11900.0
2011-12-08 13:40:00,28.0,28.03,27.99,28.02,9200.0,18.5411,18.5609,18.5344,18.5543,9200.0
2011-12-08 13:45:00,28.02,28.1,28.0,28.05,35700.0,18.5543,18.6073,18.5411,18.5742,35700.0
2011-12-08 13:50:00,28.06,28.06,28.0,28.02,7500.0,18.5808,18.5808,18.5411,18.5543,7500.0
2011-12-08 13:55:00,28.03,28.06,28.01,28.04,6200.0,18.5609,18.5808,18.5477,18.5676,6200.0
2011-12-08 14:00:00,28.04,28.04,27.99,28.01,25000.0,18.5676,18.5676,18.5344,18.5477,25000.0
2011-12-08 14:05:00,28.0,28.05,27.99,28.04,20800.0,18.5411,18.5742,18.5344,18.5676,20800.0
2011-12-08 14:10:00,28.04,28.04,28.0,28.01,8600.0,18.5676,18.5676,18.5411,18.5477,8600.0
2011-12-08 14:15:00,28.0,28.02,27.99,28.0,32800.0,18.5411,18.5543,18.5344,18.5411,32800.0
2011-12-08 14:20:00,28.0,28.02,27.98,28.01,35100.0,18.5411,18.5543,18.5278,18.5477,35100.0
2011-12-08 14:25:00,28.01,28.02,27.99,28.01,37700.0,18.5477,18.5543,18.5344,18.5477,37700.0
2011-12-08 14:30:00,28.0,28.03,27.99,28.0,54700.0,18.5411,18.5609,18.5344,18.5411,54700.0
2011-12-08 14:35:00,28.0,28.03,27.99,28.01,42100.0,18.5411,18.5609,18.5344,18.5477,42100.0
2011-12-08 14:40:00,28.01,28.05,27.99,28.02,39300.0,18.5477,18.5742,18.5344,18.5543,39300.0
2011-12-08 14:45:00,28.02,28.04,28.0,28.02,15400.0,18.5543,18.5676,18.5411,18.5543,15400.0
2011-12-08 14:50:00,28.02,28.02,27.97,27.97,50100.0,18.5543,18.5543,18.5212,18.5212,50100.0
2011-12-08 14:55:00,27.97,27.99,27.91,27.92,26500.0,18.5212,18.5344,18.4815,18.4881,26500.0
2011-12-08 15:00:00,27.92,27.96,27.91,27.92,53400.0,18.4881,18.5146,18.4815,18.4881,53400.0
2011-12-08 15:05:00,27.92,27.92,27.8,27.8,55000.0,18.4881,18.4881,18.4086,18.4086,55000.0
2011-12-08 15:10:00,27.8,27.89,27.78,27.88,70700.0,18.4086,18.4682,18.3954,18.4616,70700.0
2011-12-08 15:15:00,27.88,27.95,27.88,27.95,29500.0,18.4616,18.508,18.4616,18.508,29500.0
2011-12-08 15:20:00,27.95,28.01,27.91,27.99,127100.0,18.508,18.5477,18.4815,18.5344,127100.0
2011-12-08 15:25:00,27.99,28.07,27.98,28.0,40400.0,18.5344,18.5874,18.5278,18.5411,40400.0
2011-12-08 15:30:00,28.0,28.14,28.0,28.08,63500.0,18.5411,18.6338,18.5411,18.594,63500.0
2011-12-08 15:35:00,28.08,28.1,27.98,27.98,71300.0,18.594,18.6073,18.5278,18.5278,71300.0
2011-12-08 15:40:00,27.98,28.03,27.9,28.02,236200.0,18.5278,18.5609,18.4748,18.5543,236200.0
2011-12-08 15:45:00,28.03,28.07,27.94,28.0,151300.0,18.5609,18.5874,18.5013,18.5411,151300.0
2011-12-08 15:50:00,28.0,28.01,27.86,27.99,264100.0,18.5411,18.5477,18.4484,18.5344,264100.0
2011-12-08 15:55:00,27.99,28.02,27.85,27.93,445500.0,18.5344,18.5543,18.4417,18.4947,445500.0
2011-12-09 09:30:00,28.15,28.21,28.06,28.13,21300.0,18.6404,18.6801,18.5808,18.6272,21300.0
2011-12-09 09:35:00,28.13,28.33,28.13,28.25,12700.0,18.6272,18.7596,18.6272,18.7066,12700.0
2011-12-09 09:40:00,28.25,28.27,28.17,28.17,11000.0,18.7066,18.7199,18.6536,18.6536,11000.0
2011-12-09 09:45:00,28.17,28.32,28.16,28.21,26300.0,18.6536,18.753,18.647,18.6801,26300.0
2011-12-09 09:50:00,28.21,28.26,28.15,28.17,36600.0,18.6801,18.7132,18.6404,18.6536,36600.0
2011-12-09 09:55:00,28.17,28.17,28.0,28.0,25800.0,18.6536,18.6536,18.5411,18.5411,25800.0
2011-12-09 10:00:00,28.03,28.15,28.03,28.11,35500.0,18.5609,18.6404,18.5609,18.6139,35500.0
2011-12-09 10:05:00,28.11,28.14,28.08,28.13,17700.0,18.6139,18.6338,18.594,18.6272,17700.0
2011-12-09 10:10:00,28.14,28.23,28.13,28.19,27300.0,18.6338,18.6934,18.6272,18.6669,27300.0
2011-12-09 10:15:00,28.19,28.22,28.17,28.18,18100.0,18.6669,18.6867,18.6536,18.6603,18100.0
2011-12-09 10:20:00,28.17,28.27,28.16,28.25,30100.0,18.6536,18.7199,18.647,18.7066,30100.0
2011-12-09 10:25:00,28.25,28.27,28.19,28.25,14100.0,18.7066,18.7199,18.6669,18.7066,14100.0
2011-12-09 10:30:00,28.25,28.28,28.21,28.27,18700.0,18.7066,18.7265,18.6801,18.7199,18700.0
2011-12-09 10:35:00,28.28,28.32,28.28,28.3,34800.0,18.7265,18.753,18.7265,18.7397,34800.0
2011-12-09 10:40:00,28.29,28.4,28.28,28.38,48900.0,18.7331,18.8059,18.7265,18.7927,48900.0
2011-12-09 10:45:00,28.39,28.43,28.33,28.36,27100.0,18.7993,18.8258,18.7596,18.7795,27100.0
2011-12-09 10:50:00,28.36,28.44,28.3,28.39,24100.0,18.7795,18.8324,18.7397,18.7993,24100.0
2011-12-09 10:55:00,28.39,28.45,28.37,28.45,24500.0,18.7993,18.839,18.7861,18.839,24500.0
2011-12-09 11:00:00,28.45,28.5,28.44,28.5,24900.0,18.839,18.8722,18.8324,18.8722,24900.0
2011-12-09 11:05:00,28.5,28.61,28.49,28.59,17900.0,18.8722,18.945,18.8655,18.9318,17900.0
2011-12-09 11:10:00,28.6,28.64,28.6,28.63,14700.0,18.9384,18.9649,18.9384,18.9582,14700.0
2011-12-09 11:15:00,28.63,28.64,28.55,28.58,15100.0,18.9582,18.9649,18.9053,18.9251,15100.0
2011-12-09 11:20:00,28.6,28.6,28.53,28.54,10600.0,18.9384,18.9384,18.892,18.8986,10600.0
2011-12-09 11:25:00,28.54,28.62,28.53,28.6,13000.0,18.8986,18.9516,18.892,18.9384,13000.0
2011-12-09 11:30:00,28.61,28.68,28.61,28.66,18000.0,18.945,18.9914,18.945,18.9781,18000.0
2011-12-09 11:35:00,28.66,28.68,28.64,28.66,10800.0,18.9781,18.9914,18.9649,18.9781,10800.0
2011-12-09 11:40:00,28.66,28.72,28.64,28.7,22700.0,18.9781,19.0178,18.9649,19.0046,22700.0
2011-12-09 11:45:00,28.7,28.7,28.66,28.67,17900.0,19.0046,19.0046,18.9781,18.9847,17900.0
2011-12-09 11:50:00,28.67,28.72,28.67,28.7,9700.0,18.9847,19.0178,18.9847,19.0046,9700.0
2011-12-09 11:55:00,28.7,28.73,28.69,28.72,8600.0,19.0046,19.0245,18.998,19.0178,8600.0
2011-12-09 12:00:00,28.72,28.72,28.68,28.68,8000.0,19.0178,19.0178,18.9914,18.9914,8000.0
2011-12-09 12:05:00,28.68,28.72,28.68,28.71,11200.0,18.9914,19.0178,18.9914,19.0112,11200.0
2011-12-09 12:10:00,28.73,28.75,28.71,28.74,16100.0,19.0245,19.0377,19.0112,19.0311,16100.0
2011-12-09 12:15:00,28.74,28.81,28.72,28.81,17800.0,19.0311,19.0774,19.0178,19.0774,17800.0
2011-12-09 12:20:00,28.8,28.8,28.75,28.75,10600.0,19.0708,19.0708,19.0377,19.0377,10600.0
2011-12-09 12:25:00,28.75,28.75,28.7,28.71,5300.0,19.0377,19.0377,19.0046,19.0112,5300.0
2011-12-09 12:30:00,28.71,28.75,28.7,28.72,14900.0,19.0112,19.0377,19.0046,19.0178,14900.0
2011-12-09 12:35:00,28.72,28.74,28.69,28.71,10700.0,19.0178,19.0311,18.998,19.0112,10700.0
2011-12-09 12:40:00,28.7,28.78,28.68,28.73,22700.0,19.0046,19.0576,18.9914,19.0245,22700.0
2011-12-09 12:45:00,28.73,28.77,28.73,28.73,12900.0,19.0245,19.0509,19.0245,19.0245,12900.0
2011-12-09 12:50:00,28.72,28.74,28.69,28.69,10000.0,19.0178,19.0311,18.998,18.998,10000.0
2011-12-09 12:55:00,28.69,28.7,28.67,28.67,6700.0,18.998,19.0046,18.9847,18.9847,6700.0
2011-12-09 13:00:00,28.67,28.71,28.66,28.67,9700.0,18.9847,19.0112,18.9781,18.9847,9700.0
2011-12-09 13:05:00,28.67,28.68,28.63,28.63,9200.0,18.9847,18.9914,18.9582,18.9582,9200.0
2011-12-09 13:10:00,28.63,28.66,28.6,28.61,15400.0,18.9582,18.9781,18.9384,18.945,15400.0
2011-12-09 13:15:00,28.6,28.63,28.59,28.63,33300.0,18.9384,18.9582,18.9318,18.9582,33300.0
2011-12-09 13:20:00,28.63,28.68,28.63,28.67,15500.0,18.9582,18.9914,18.9582,18.9847,15500.0
2011-12-09 13:25:00,28.68,28.75,28.67,28.73,28600.0,18.9914,19.0377,18.9847,19.0245,28600.0
2011-12-09 13:30:00,28.73,28.77,28.73,28.75,21100.0,19.0245,19.0509,19.0245,19.0377,21100.0
2011-12-09 13:35:00,28.73,28.75,28.66,28.67,31100.0,19.0245,19.0377,18.9781,18.9847,31100.0
2011-12-09 13:40:00,28.66,28.7,28.66,28.69,50300.0,18.9781,19.0046,18.9781,18.998,50300.0
2011-12-09 13:45:00,28.69,28.7,28.64,28.64,15300.0,18.998,19.0046,18.9649,18.9649,15300.0
2011-12-09 13:50:00,28.65,28.65,28.56,28.58,46400.0,18.9715,18.9715,18.9119,18.9251,46400.0
2011-12-09 13:55:00,28.58,28.58,28.52,28.53,26000.0,18.9251,18.9251,18.8854,18.892,26000.0
2011-12-09 14:00:00,28.52,28.61,28.52,28.61,11000.0,18.8854,18.945,18.8854,18.945,11000.0
2011-12-09 14:05:00,28.61,28.64,28.61,28.63,8900.0,18.945,18.9649,18.945,18.9582,8900.0
2011-12-09 14:10:00,28.64,28.66,28.61,28.62,8000.0,18.9649,18.9781,18.945,18.9516,8000.0
2011-12-09 14:15:00,28.61,28.64,28.61,28.62,8800.0,18.945,18.9649,18.945,18.9516,8800.0
2011-12-09 14:20:00,28.62,28.63,28.61,28.61,6300.0,18.9516,18.9582,18.945,18.945,6300.0
2011-12-09 14:25:00,28.62,28.7,28.6,28.68,22800.0,18.9516,19.0046,18.9384,18.9914,22800.0
2011-12-09 14:30:00,28.68,28.76,28.68,28.75,14800.0,18.9914,19.0443,18.9914,19.0377,14800.0
2011-12-09 14:35:00,28.75,28.78,28.74,28.76,10700.0,19.0377,19.0576,19.0311,19.0443,10700.0
2011-12-09 14:40:00,28.76,28.79,28.76,28.78,13300.0,19.0443,19.0642,19.0443,19.0576,13300.0
2011-12-09 14:45:00,28.78,28.85,28.77,28.85,18100.0,19.0576,19.1039,19.0509,19.1039,18100.0
2011-12-09 14:50:00,28.86,28.89,28.82,28.87,27300.0,19.1105,19.1304,19.0841,19.1172,27300.0
2011-12-09 14:55:00,28.87,28.9,28.84,28.84,16800.0,19.1172,19.137,19.0973,19.0973,16800.0
2011-12-09 15:00:00,28.84,28.85,28.73,28.73,25700.0,19.0973,19.1039,19.0245,19.0245,25700.0
2011-12-09 15:05:00,28.73,28.73,28.65,28.67,35800.0,19.0245,19.0245,18.9715,18.9847,35800.0
2011-12-09 15:10:00,28.66,28.7,28.65,28.7,51300.0,18.9781,19.0046,18.9715,19.0046,51300.0
2011-12-09 15:15:00,28.69,28.72,28.66,28.67,18000.0,18.998,19.0178,18.9781,18.9847,18000.0
2011-12-09 15:20:00,28.68,28.72,28.68,28.71,39800.0,18.9914,19.0178,18.9914,19.0112,39800.0
2011-12-09 15:25:00,28.7,28.72,28.68,28.71,54000.0,19.0046,19.0178,18.9914,19.0112,54000.0
2011-12-09 15:30:00,28.72,28.73,28.68,28.7,36400.0,19.0178,19.0245,18.9914,19.0046,36400.0
2011-12-09 15:35:00,28.7,28.75,28.7,28.75,44800.0,19.0046,19.0377,19.0046,19.0377,44800.0
2011-12-09 15:40:00,28.75,28.78,28.74,28.77,48700.0,19.0377,19.0576,19.0311,19.0509,48700.0
2011-12-09 15:45:00,28.76,28.77,28.61,28.63,85600.0,19.0443,19.0509,18.945,18.9582,85600.0
2011-12-09 15:50:00,28.63,28.71,28.62,28.71,92100.0,18.9582,19.0112,18.9516,19.0112,92100.0
2011-12-09 15:55:00,28.71,28.78,28.66,28.67,222200.0,19.0112,19.0576,18.9781,18.9847,222200.0
2011-12-12 09:30:00,28.28,28.34,28.02,28.03,36700.0,18.7265,18.7662,18.5543,18.5609,36700.0
2011-12-12 09:35:00,28.02,28.06,27.95,27.96,23800.0,18.5543,18.5808,18.508,18.5146,23800.0
2011-12-12 09:40:00,27.97,28.01,27.94,28.0,17500.0,18.5212,18.5477,18.5013,18.5411,17500.0
2011-12-12 09:45:00,28.0,28.03,27.98,28.02,13500.0,18.5411,18.5609,18.5278,18.5543,13500.0
2011-12-12 09:50:00,28.02,28.06,27.98,28.0,26100.0,18.5543,18.5808,18.5278,18.5411,26100.0
2011-12-12 09:55:00,28.01,28.04,27.96,27.98,32200.0,18.5477,18.5676,18.5146,18.5278,32200.0
2011-12-12 10:00:00,27.97,27.99,27.93,27.93,41900.0,18.5212,18.5344,18.4947,18.4947,41900.0
2011-12-12 10:05:00,27.92,27.92,27.85,27.85,38200.0,18.4881,18.4881,18.4417,18.4417,38200.0
2011-12-12 10:10:00,27.86,27.87,27.81,27.81,37500.0,18.4484,18.455,18.4153,18.4153,37500.0
2011-12-12 10:15:00,27.81,27.81,27.66,27.68,37100.0,18.4153,18.4153,18.3159,18.3292,37100.0
2011-12-12 10:20:00,27.68,27.68,27.58,27.64,23900.0,18.3292,18.3292,18.263,18.3027,23900.0
2011-12-12 10:25:00,27.63,27.77,27.63,27.67,29700.0,18.2961,18.3888,18.2961,18.3225,29700.0
2011-12-12 10:30:00,27.68,27.72,27.67,27.71,14700.0,18.3292,18.3557,18.3225,18.349,14700.0
2011-12-12 10:35:00,27.7,27.73,27.67,27.68,18000.0,18.3424,18.3623,18.3225,18.3292,18000.0
2011-12-12 10:40:00,27.67,27.72,27.67,27.72,6900.0,18.3225,18.3557,18.3225,18.3557,6900.0
2011-12-12 10:45:00,27.72,27.77,27.7,27.77,19200.0,18.3557,18.3888,18.3424,18.3888,19200.0
2011-12-12 10:50:00,27.77,27.79,27.71,27.72,24800.0,18.3888,18.402,18.349,18.3557,24800.0
2011-12-12 10:55:00,27.71,27.79,27.7,27.79,12700.0,18.349,18.402,18.3424,18.402,12700.0
2011-12-12 11:00:00,27.79,27.8,27.73,27.76,22300.0,18.402,18.4086,18.3623,18.3821,22300.0
2011-12-12 11:05:00,27.75,27.76,27.68,27.68,14500.0,18.3755,18.3821,18.3292,18.3292,14500.0
2011-12-12 11:10:00,27.67,27.71,27.65,27.68,14800.0,18.3225,18.349,18.3093,18.3292,14800.0
2011-12-12 11:15:00,27.68,27.69,27.65,27.69,11800.0,18.3292,18.3358,18.3093,18.3358,11800.0
2011-12-12 11:20:00,27.68,27.89,27.67,27.85,80800.0,18.3292,18.4682,18.3225,18.4417,80800.0
2011-12-12 11:25:00,27.85,27.86,27.79,27.8,17100.0,18.4417,18.4484,18.402,18.4086,17100.0
2011-12-12 11:30:00,27.81,27.82,27.75,27.75,13400.0,18.4153,18.4219,18.3755,18.3755,13400.0
2011-12-12 11:35:00,27.76,27.83,27.75,27.81,27300.0,18.3821,18.4285,18.3755,18.4153,27300.0
2011-12-12 11:40:00,27.81,27.82,27.75,27.75,10600.0,18.4153,18.4219,18.3755,18.3755,10600.0
2011-12-12 11:45:00,27.76,27.79,27.69,27.69,35200.0,18.3821,18.402,18.3358,18.3358,35200.0
2011-12-12 11:50:00,27.7,27.72,27.63,27.63,37900.0,18.3424,18.3557,18.2961,18.2961,37900.0
2011-12-12 11:55:00,27.64,27.66,27.58,27.58,44000.0,18.3027,18.3159,18.263,18.263,44000.0
2011-12-12 12:00:00,27.58,27.62,27.57,27.61,13500.0,18.263,18.2894,18.2563,18.2828,13500.0
2011-12-12 12:05:00,27.61,27.62,27.57,27.6,11500.0,18.2828,18.2894,18.2563,18.2762,11500.0
2011-12-12 12:10:00,27.6,27.62,27.58,27.61,13900.0,18.2762,18.2894,18.263,18.2828,13900.0
2011-12-12 12:15:00,27.61,27.63,27.58,27.59,24700.0,18.2828,18.2961,18.263,18.2696,24700.0
2011-12-12 12:20:00,27.59,27.61,27.57,27.57,29300.0,18.2696,18.2828,18.2563,18.2563,29300.0
2011-12-12 12:25:00,27.57,27.58,27.52,27.53,16100.0,18.2563,18.263,18.2232,18.2298,16100.0
2011-12-12 12:30:00,27.53,27.53,27.49,27.51,15300.0,18.2298,18.2298,18.2034,18.2166,15300.0
2011-12-12 12:35:00,27.51,27.53,27.49,27.52,9900.0,18.2166,18.2298,18.2034,18.2232,9900.0
2011-12-12 12:40:00,27.53,27.54,27.49,27.49,12600.0,18.2298,18.2365,18.2034,18.2034,12600.0
2011-12-12 12:45:00,27.5,27.51,27.44,27.48,30900.0,18.21,18.2166,18.1702,18.1967,30900.0
2011-12-12 12:50:00,27.48,27.5,27.46,27.47,12200.0,18.1967,18.21,18.1835,18.1901,12200.0
2011-12-12 12:55:00,27.47,27.48,27.43,27.46,16000.0,18.1901,18.1967,18.1636,18.1835,16000.0
2011-12-12 13:00:00,27.46,27.46,27.36,27.38,20100.0,18.1835,18.1835,18.1173,18.1305,20100.0
2011-12-12 13:05:00,27.39,27.41,27.36,27.36,18300.0,18.1371,18.1504,18.1173,18.1173,18300.0
2011-12-12 13:10:00,27.37,27.38,27.27,27.28,48100.0,18.1239,18.1305,18.0577,18.0643,48100.0
2011-12-12 13:15:00,27.28,27.36,27.27,27.33,23400.0,18.0643,18.1173,18.0577,18.0974,23400.0
2011-12-12 13:20:00,27.33,27.36,27.32,27.34,16400.0,18.0974,18.1173,18.0908,18.104,16400.0
2011-12-12 13:25:00,27.35,27.42,27.34,27.41,52100.0,18.1106,18.157,18.104,18.1504,52100.0
2011-12-12 13:30:00,27.41,27.42,27.35,27.37,21500.0,18.1504,18.157,18.1106,18.1239,21500.0
2011-12-12 13:35:00,27.37,27.39,27.35,27.35,16100.0,18.1239,18.1371,18.1106,18.1106,16100.0
2011-12-12 13:40:00,27.35,27.38,27.34,27.37,9100.0,18.1106,18.1305,18.104,18.1239,9100.0
2011-12-12 13:45:00,27.37,27.39,27.33,27.37,24400.0,18.1239,18.1371,18.0974,18.1239,24400.0
2011-12-12 13:50:00,27.37,27.38,27.32,27.33,20500.0,18.1239,18.1305,18.0908,18.0974,20500.0
2011-12-12 13:55:00,27.33,27.34,27.31,27.33,9900.0,18.0974,18.104,18.0842,18.0974,9900.0
2011-12-12 14:00:00,27.34,27.35,27.31,27.32,21900.0,18.104,18.1106,18.0842,18.0908,21900.0
2011-12-12 14:05:00,27.32,27.37,27.27,27.31,47700.0,18.0908,18.1239,18.0577,18.0842,47700.0
2011-12-12 14:10:00,27.31,27.33,27.28,27.32,22800.0,18.0842,18.0974,18.0643,18.0908,22800.0
2011-12-12 14:15:00,27.32,27.36,27.32,27.34,11600.0,18.0908,18.1173,18.0908,18.104,11600.0
2011-12-12 14:20:00,27.35,27.45,27.34,27.45,38300.0,18.1106,18.1769,18.104,18.1769,38300.0
2011-12-12 14:25:00,27.44,27.47,27.41,27.41,47400.0,18.1702,18.1901,18.1504,18.1504,47400.0
2011-12-12 14:30:00,27.41,27.46,27.4,27.42,32800.0,18.1504,18.1835,18.1438,18.157,32800.0
2011-12-12 14:35:00,27.42,27.42,27.34,27.34,25100.0,18.157,18.157,18.104,18.104,25100.0
2011-12-12 14:40:00,27.34,27.34,27.27,27.29,22600.0,18.104,18.104,18.0577,18.0709,22600.0
2011-12-12 14:45:00,27.29,27.34,27.29,27.32,18100.0,18.0709,18.104,18.0709,18.0908,18100.0
2011-12-12 14:50:00,27.31,27.32,27.25,27.26,29800.0,18.0842,18.0908,18.0444,18.0511,29800.0
2011-12-12 14:55:00,27.27,27.4,27.26,27.39,39500.0,18.0577,18.1438,18.0511,18.1371,39500.0
2011-12-12 15:00:00,27.4,27.42,27.39,27.39,17800.0,18.1438,18.157,18.1371,18.1371,17800.0
2011-12-12 15:05:00,27.4,27.4,27.33,27.34,76000.0,18.1438,18.1438,18.0974,18.104,76000.0
2011-12-12 15:10:00,27.33,27.39,27.33,27.39,23300.0,18.0974,18.1371,18.0974,18.1371,23300.0
2011-12-12 15:15:00,27.39,27.42,27.38,27.42,18300.0,18.1371,18.157,18.1305,18.157,18300.0
2011-12-12 15:20:00,27.41,27.42,27.39,27.41,46300.0,18.1504,18.157,18.1371,18.1504,46300.0
2011-12-12 15:25:00,27.4,27.53,27.4,27.49,67400.0,18.1438,18.2298,18.1438,18.2034,67400.0
2011-12-12 15:30:00,27.48,27.56,27.46,27.54,54100.0,18.1967,18.2497,18.1835,18.2365,54100.0
2011-12-12 15:35:00,27.55,27.6,27.54,27.59,67900.0,18.2431,18.2762,18.2365,18.2696,67900.0
2011-12-12 15:40:00,27.6,27.68,27.57,27.58,77500.0,18.2762,18.3292,18.2563,18.263,77500.0
2011-12-12 15:45:00,27.58,27.58,27.47,27.55,97000.0,18.263,18.263,18.1901,18.2431,97000.0
2011-12-12 15:50:00,27.55,27.62,27.53,27.61,130200.0,18.2431,18.2894,18.2298,18.2828,130200.0
2011-12-12 15:55:00,27.6,27.6,27.54,27.56,308200.0,18.2762,18.2762,18.2365,18.2497,308200.0
2011-12-13 09:30:00,27.72,27.94,27.72,27.86,21400.0,18.3557,18.5013,18.3557,18.4484,21400.0
2011-12-13 09:35:00,27.86,27.95,27.81,27.9,14300.0,18.4484,18.508,18.4153,18.4748,14300.0
2011-12-13 09:40:00,27.9,27.98,27.89,27.95,9700.0,18.4748,18.5278,18.4682,18.508,9700.0
2011-12-13 09:45:00,27.95,27.98,27.9,27.96,15500.0,18.508,18.5278,18.4748,18.5146,15500.0
2011-12-13 09:50:00,27.97,28.0,27.94,27.97,25200.0,18.5212,18.5411,18.5013,18.5212,25200.0
2011-12-13 09:55:00,27.99,28.15,27.99,28.15,22900.0,18.5344,18.6404,18.5344,18.6404,22900.0
2011-12-13 10:00:00,28.17,28.17,28.05,28.08,21400.0,18.6536,18.6536,18.5742,18.594,21400.0
2011-12-13 10:05:00,28.07,28.08,27.95,27.95,27200.0,18.5874,18.594,18.508,18.508,27200.0
2011-12-13 10:10:00,27.96,27.96,27.9,27.94,17600.0,18.5146,18.5146,18.4748,18.5013,17600.0
2011-12-13 10:15:00,27.95,27.95,27.89,27.89,6000.0,18.508,18.508,18.4682,18.4682,6000.0
2011-12-13 10:20:00,27.89,27.91,27.83,27.83,16600.0,18.4682,18.4815,18.4285,18.4285,16600.0
2011-12-13 10:25:00,27.82,27.82,27.72,27.76,15800.0,18.4219,18.4219,18.3557,18.3821,15800.0
2011-12-13 10:30:00,27.76,27.78,27.71,27.71,18400.0,18.3821,18.3954,18.349,18.349,18400.0
2011-12-13 10:35:00,27.71,27.76,27.69,27.75,13300.0,18.349,18.3821,18.3358,18.3755,13300.0
2011-12-13 10:40:00,27.75,27.75,27.7,27.72,7600.0,18.3755,18.3755,18.3424,18.3557,7600.0
2011-12-13 10:45:00,27.71,27.71,27.59,27.61,7400.0,18.349,18.349,18.2696,18.2828,7400.0
2011-12-13 10:50:00,27.62,27.65,27.58,27.64,6200.0,18.2894,18.3093,18.263,18.3027,6200.0
2011-12-13 10:55:00,27.64,27.66,27.6,27.6,8400.0,18.3027,18.3159,18.2762,18.2762,8400.0
2011-12-13 11:00:00,27.59,27.59,27.53,27.53,8300.0,18.2696,18.2696,18.2298,18.2298,8300.0
2011-12-13 11:05:00,27.52,27.52,27.44,27.44,7800.0,18.2232,18.2232,18.1702,18.1702,7800.0
2011-12-13 11:10:00,27.45,27.51,27.45,27.5,9200.0,18.1769,18.2166,18.1769,18.21,9200.0
2011-12-13 11:15:00,27.49,27.52,27.48,27.51,5900.0,18.2034,18.2232,18.1967,18.2166,5900.0
2011-12-13 11:20:00,27.5,27.52,27.5,27.51,4900.0,18.21,18.2232,18.21,18.2166,4900.0
2011-12-13 11:25:00,27.52,27.54,27.5,27.52,8100.0,18.2232,18.2365,18.21,18.2232,8100.0
2011-12-13 11:30:00,27.52,27.55,27.49,27.55,8600.0,18.2232,18.2431,18.2034,18.2431,8600.0
2011-12-13 11:35:00,27.56,27.68,27.56,27.68,11200.0,18.2497,18.3292,18.2497,18.3292,11200.0
2011-12-13 11:40:00,27.67,27.76,27.67,27.73,30200.0,18.3225,18.3821,18.3225,18.3623,30200.0
2011-12-13 11:45:00,27.73,27.73,27.65,27.66,11900.0,18.3623,18.3623,18.3093,18.3159,11900.0
2011-12-13 11:50:00,27.68,27.75,27.66,27.75,8800.0,18.3292,18.3755,18.3159,18.3755,8800.0
2011-12-13 11:55:00,27.75,27.76,27.74,27.76,15000.0,18.3755,18.3821,18.3689,18.3821,15000.0
2011-12-13 12:00:00,27.77,27.77,27.72,27.72,15700.0,18.3888,18.3888,18.3557,18.3557,15700.0
2011-12-13 12:05:00,27.73,27.73,27.7,27.72,8700.0,18.3623,18.3623,18.3424,18.3557,8700.0
2011-12-13 12:10:00,27.72,27.75,27.71,27.73,10800.0,18.3557,18.3755,18.349,18.3623,10800.0
2011-12-13 12:15:00,27.73,27.74,27.7,27.7,11600.0,18.3623,18.3689,18.3424,18.3424,11600.0
2011-12-13 12:20:00,27.71,27.72,27.68,27.72,22600.0,18.349,18.3557,18.3292,18.3557,22600.0
2011-12-13 12:25:00,27.72,27.73,27.69,27.7,13800.0,18.3557,18.3623,18.3358,18.3424,13800.0
2011-12-13 12:30:00,27.71,27.73,27.69,27.71,13400.0,18.349,18.3623,18.3358,18.349,13400.0
2011-12-13 12:35:00,27.7,27.71,27.65,27.67,14300.0,18.3424,18.349,18.3093,18.3225,14300.0
2011-12-13 12:40:00,27.66,27.72,27.66,27.67,16100.0,18.3159,18.3557,18.3159,18.3225,16100.0
2011-12-13 12:45:00,27.68,27.74,27.68,27.74,6200.0,18.3292,18.3689,18.3292,18.3689,6200.0
2011-12-13 12:50:00,27.74,27.77,27.72,27.76,7100.0,18.3689,18.3888,18.3557,18.3821,7100.0
2011-12-13 12:55:00,27.76,27.82,27.73,27.79,18400.0,18.3821,18.4219,18.3623,18.402,18400.0
2011-12-13 13:00:00,27.78,27.79,27.76,27.77,12100.0,18.3954,18.402,18.3821,18.3888,12100.0
2011-12-13 13:05:00,27.77,27.77,27.7,27.73,7100.0,18.3888,18.3888,18.3424,18.3623,7100.0
2011-12-13 13:10:00,27.73,27.79,27.73,27.77,6300.0,18.3623,18.402,18.3623,18.3888,6300.0
2011-12-13 13:15:00,27.77,27.8,27.76,27.78,4600.0,18.3888,18.4086,18.3821,18.3954,4600.0
2011-12-13 13:20:00,27.78,27.8,27.74,27.75,8100.0,18.3954,18.4086,18.3689,18.3755,8100.0
2011-12-13 13:25:00,27.75,27.79,27.7,27.73,20100.0,18.3755,18.402,18.3424,18.3623,20100.0
2011-12-13 13:30:00,27.72,27.77,27.71,27.76,5800.0,18.3557,18.3888,18.349,18.3821,5800.0
2011-12-13 13:35:00,27.77,27.77,27.62,27.64,49200.0,18.3888,18.3888,18.2894,18.3027,49200.0
2011-12-13 13:40:00,27.65,27.71,27.63,27.71,5500.0,18.3093,18.349,18.2961,18.349,5500.0
2011-12-13 13:45:00,27.71,27.8,27.71,27.74,14400.0,18.349,18.4086,18.349,18.3689,14400.0
2011-12-13 13:50:00,27.75,27.76,27.74,27.75,3300.0,18.3755,18.3821,18.3689,18.3755,3300.0
2011-12-13 13:55:00,27.75,27.8,27.75,27.8,8800.0,18.3755,18.4086,18.3755,18.4086,8800.0
2011-12-13 14:00:00,27.8,27.82,27.78,27.8,17700.0,18.4086,18.4219,18.3954,18.4086,17700.0
2011-12-13 14:05:00,27.8,27.83,27.8,27.82,4100.0,18.4086,18.4285,18.4086,18.4219,4100.0
2011-12-13 14:10:00,27.82,27.82,27.74,27.75,11600.0,18.4219,18.4219,18.3689,18.3755,11600.0
2011-12-13 14:15:00,27.78,27.79,27.65,27.66,14600.0,18.3954,18.402,18.3093,18.3159,14600.0
2011-12-13 14:20:00,27.67,27.71,27.59,27.61,33800.0,18.3225,18.349,18.2696,18.2828,33800.0
2011-12-13 14:25:00,27.61,27.72,27.6,27.7,20300.0,18.2828,18.3557,18.2762,18.3424,20300.0
2011-12-13 14:30:00,27.69,27.69,27.54,27.55,19600.0,18.3358,18.3358,18.2365,18.2431,19600.0
2011-12-13 14:35:00,27.54,27.54,27.38,27.38,45800.0,18.2365,18.2365,18.1305,18.1305,45800.0
2011-12-13 14:40:00,27.38,27.39,27.18,27.34,80200.0,18.1305,18.1371,17.9981,18.104,80200.0
2011-12-13 14:45:00,27.33,27.36,27.22,27.25,32200.0,18.0974,18.1173,18.0246,18.0444,32200.0
2011-12-13 14:50:00,27.26,27.42,27.26,27.39,25500.0,18.0511,18.157,18.0511,18.1371,25500.0
2011-12-13 14:55:00,27.39,27.39,27.34,27.35,18300.0,18.1371,18.1371,18.104,18.1106,18300.0
2011-12-13 15:00:00,27.35,27.41,27.34,27.38,40600.0,18.1106,18.1504,18.104,18.1305,40600.0
2011-12-13 15:05:00,27.39,27.45,27.37,27.39,35700.0,18.1371,18.1769,18.1239,18.1371,35700.0
2011-12-13 15:10:00,27.38,27.4,27.32,27.32,35700.0,18.1305,18.1438,18.0908,18.0908,35700.0
2011-12-13 15:15:00,27.32,27.33,27.22,27.25,37800.0,18.0908,18.0974,18.0246,18.0444,37800.0
2011-12-13 15:20:00,27.23,27.26,27.17,27.17,40100.0,18.0312,18.0511,17.9915,17.9915,40100.0
2011-12-13 15:25:00,27.16,27.19,27.03,27.06,93800.0,17.9848,18.0047,17.8988,17.9186,93800.0
2011-12-13 15:30:00,27.06,27.07,26.9,26.9,78800.0,17.9186,17.9252,17.8127,17.8127,78800.0
2011-12-13 15:35:00,26.91,26.96,26.83,26.92,57500.0,17.8193,17.8524,17.7663,17.8259,57500.0
2011-12-13 15:40:00,26.91,27.03,26.91,27.02,55300.0,17.8193,17.8988,17.8193,17.8921,55300.0
2011-12-13 15:45:00,27.02,27.14,27.01,27.1,90100.0,17.8921,17.9716,17.8855,17.9451,90100.0
2011-12-13 15:50:00,27.1,27.1,26.93,26.97,151300.0,17.9451,17.9451,17.8325,17.859,151300.0
2011-12-13 15:55:00,26.98,27.13,26.98,27.1,382100.0,17.8656,17.965,17.8656,17.9451,382100.0
2011-12-14 09:30:00,27.01,27.05,26.87,26.98,22400.0,17.8855,17.912,17.7928,17.8656,22400.0
2011-12-14 09:35:00,27.0,27.11,26.95,27.07,52200.0,17.8789,17.9517,17.8458,17.9252,52200.0
2011-12-14 09:40:00,27.09,27.16,27.05,27.05,21800.0,17.9385,17.9848,17.912,17.912,21800.0
2011-12-14 09:45:00,27.05,27.16,26.82,26.91,59100.0,17.912,17.9848,17.7597,17.8193,59100.0
2011-12-14 09:50:00,26.91,26.93,26.81,26.92,86200.0,17.8193,17.8325,17.7531,17.8259,86200.0
2011-12-14 09:55:00,26.91,26.93,26.83,26.85,32300.0,17.8193,17.8325,17.7663,17.7796,32300.0
2011-12-14 10:00:00,26.86,26.91,26.79,26.79,32400.0,17.7862,17.8193,17.7398,17.7398,32400.0
2011-12-14 10:05:00,26.79,26.81,26.68,26.73,30900.0,17.7398,17.7531,17.667,17.7001,30900.0
2011-12-14 10:10:00,26.73,26.76,26.65,26.74,18100.0,17.7001,17.72,17.6471,17.7067,18100.0
2011-12-14 10:15:00,26.73,26.82,26.71,26.81,14900.0,17.7001,17.7597,17.6869,17.7531,14900.0
2011-12-14 10:20:00,26.82,26.88,26.77,26.77,29100.0,17.7597,17.7994,17.7266,17.7266,29100.0
2011-12-14 10:25:00,26.76,26.78,26.68,26.7,62000.0,17.72,17.7332,17.667,17.6802,62000.0
2011-12-14 10:30:00,26.71,26.79,26.7,26.7,28400.0,17.6869,17.7398,17.6802,17.6802,28400.0
2011-12-14 10:35:00,26.71,26.81,26.71,26.76,22600.0,17.6869,17.7531,17.6869,17.72,22600.0
2011-12-14 10:40:00,26.75,26.8,26.73,26.79,22100.0,17.7133,17.7464,17.7001,17.7398,22100.0
2011-12-14 10:45:00,26.79,26.85,26.78,26.85,39700.0,17.7398,17.7796,17.7332,17.7796,39700.0
2011-12-14 10:50:00,26.86,26.87,26.78,26.81,69500.0,17.7862,17.7928,17.7332,17.7531,69500.0
2011-12-14 10:55:00,26.82,26.91,26.82,26.87,30500.0,17.7597,17.8193,17.7597,17.7928,30500.0
2011-12-14 11:00:00,26.88,26.94,26.87,26.94,22700.0,17.7994,17.8392,17.7928,17.8392,22700.0
2011-12-14 11:05:00,26.94,26.94,26.85,26.87,39800.0,17.8392,17.8392,17.7796,17.7928,39800.0
2011-12-14 11:10:00,26.86,26.88,26.81,26.81,62100.0,17.7862,17.7994,17.7531,17.7531,62100.0
2011-12-14 11:15:00,26.82,26.84,26.8,26.8,22200.0,17.7597,17.7729,17.7464,17.7464,22200.0
2011-12-14 11:20:00,26.81,26.85,26.81,26.83,44100.0,17.7531,17.7796,17.7531,17.7663,44100.0
2011-12-14 11:25:00,26.83,26.87,26.83,26.85,13400.0,17.7663,17.7928,17.7663,17.7796,13400.0
2011-12-14 11:30:00,26.86,26.86,26.81,26.83,27000.0,17.7862,17.7862,17.7531,17.7663,27000.0
2011-12-14 11:35:00,26.83,26.83,26.78,26.79,32200.0,17.7663,17.7663,17.7332,17.7398,32200.0
2011-12-14 11:40:00,26.79,26.81,26.77,26.77,32500.0,17.7398,17.7531,17.7266,17.7266,32500.0
2011-12-14 11:45:00,26.77,26.78,26.73,26.75,15400.0,17.7266,17.7332,17.7001,17.7133,15400.0
2011-12-14 11:50:00,26.75,26.8,26.74,26.78,13100.0,17.7133,17.7464,17.7067,17.7332,13100.0
2011-12-14 11:55:00,26.78,26.78,26.72,26.74,20300.0,17.7332,17.7332,17.6935,17.7067,20300.0
2011-12-14 12:00:00,26.75,26.77,26.72,26.73,18000.0,17.7133,17.7266,17.6935,17.7001,18000.0
2011-12-14 12:05:00,26.73,26.81,26.73,26.81,30300.0,17.7001,17.7531,17.7001,17.7531,30300.0
2011-12-14 12:10:00,26.82,26.89,26.82,26.87,29800.0,17.7597,17.806,17.7597,17.7928,29800.0
2011-12-14 12:15:00,26.87,26.95,26.86,26.95,31400.0,17.7928,17.8458,17.7862,17.8458,31400.0
2011-12-14 12:20:00,26.95,26.98,26.93,26.93,28700.0,17.8458,17.8656,17.8325,17.8325,28700.0
2011-12-14 12:25:00,26.93,26.97,26.93,26.97,20800.0,17.8325,17.859,17.8325,17.859,20800.0
2011-12-14 12:30:00,26.97,27.04,26.97,27.03,9800.0,17.859,17.9054,17.859,17.8988,9800.0
2011-12-14 12:35:00,27.04,27.08,27.03,27.04,16200.0,17.9054,17.9319,17.8988,17.9054,16200.0
2011-12-14 12:40:00,27.04,27.1,27.03,27.09,23600.0,17.9054,17.9451,17.8988,17.9385,23600.0
2011-12-14 12:45:00,27.09,27.13,27.09,27.11,34300.0,17.9385,17.965,17.9385,17.9517,34300.0
2011-12-14 12:50:00,27.11,27.11,27.01,27.03,37000.0,17.9517,17.9517,17.8855,17.8988,37000.0
2011-12-14 12:55:00,27.03,27.03,27.0,27.03,40400.0,17.8988,17.8988,17.8789,17.8988,40400.0
2011-12-14 13:00:00,27.04,27.05,26.99,27.01,10900.0,17.9054,17.912,17.8723,17.8855,10900.0
2011-12-14 13:05:00,27.0,27.06,27.0,27.02,18300.0,17.8789,17.9186,17.8789,17.8921,18300.0
2011-12-14 13:10:00,27.02,27.11,27.02,27.11,13300.0,17.8921,17.9517,17.8921,17.9517,13300.0
2011-12-14 13:15:00,27.12,27.18,27.12,27.18,11400.0,17.9583,17.9981,17.9583,17.9981,11400.0
2011-12-14 13:20:00,27.18,27.26,27.18,27.26,50600.0,17.9981,18.0511,17.9981,18.0511,50600.0
2011-12-14 13:25:00,27.26,27.34,27.24,27.28,57200.0,18.0511,18.104,18.0378,18.0643,57200.0
2011-12-14 13:30:00,27.27,27.28,27.19,27.19,18500.0,18.0577,18.0643,18.0047,18.0047,18500.0
2011-12-14 13:35:00,27.19,27.23,27.18,27.2,24900.0,18.0047,18.0312,17.9981,18.0113,24900.0
2011-12-14 13:40:00,27.21,27.27,27.2,27.27,23000.0,18.0179,18.0577,18.0113,18.0577,23000.0
2011-12-14 13:45:00,27.26,27.27,27.22,27.23,42500.0,18.0511,18.0577,18.0246,18.0312,42500.0
2011-12-14 13:50:00,27.23,27.23,27.11,27.11,42700.0,18.0312,18.0312,17.9517,17.9517,42700.0
2011-12-14 13:55:00,27.11,27.12,27.0,27.03,24000.0,17.9517,17.9583,17.8789,17.8988,24000.0
2011-12-14 14:00:00,27.03,27.05,27.02,27.04,60800.0,17.8988,17.912,17.8921,17.9054,60800.0
2011-12-14 14:05:00,27.04,27.07,27.03,27.05,33700.0,17.9054,17.9252,17.8988,17.912,33700.0
2011-12-14 14:10:00,27.05,27.09,27.03,27.07,27600.0,17.912,17.9385,17.8988,17.9252,27600.0
2011-12-14 14:15:00,27.06,27.16,27.05,27.14,16500.0,17.9186,17.9848,17.912,17.9716,16500.0
2011-12-14 14:20:00,27.14,27.16,27.1,27.14,24600.0,17.9716,17.9848,17.9451,17.9716,24600.0
2011-12-14 14:25:00,27.15,27.24,27.14,27.21,16200.0,17.9782,18.0378,17.9716,18.0179,16200.0
2011-12-14 14:30:00,27.21,27.21,27.14,27.14,16800.0,18.0179,18.0179,17.9716,17.9716,16800.0
2011-12-14 14:35:00,27.13,27.14,27.07,27.09,18500.0,17.965,17.9716,17.9252,17.9385,18500.0
2011-12-14 14:40:00,27.09,27.1,27.04,27.07,60400.0,17.9385,17.9451,17.9054,17.9252,60400.0
2011-12-14 14:45:00,27.08,27.11,27.07,27.08,56000.0,17.9319,17.9517,17.9252,17.9319,56000.0
2011-12-14 14:50:00,27.09,27.09,27.02,27.03,17800.0,17.9385,17.9385,17.8921,17.8988,17800.0
2011-12-14 14:55:00,27.03,27.07,26.99,27.05,24800.0,17.8988,17.9252,17.8723,17.912,24800.0
2011-12-14 15:00:00,27.03,27.05,26.98,26.99,26600.0,17.8988,17.912,17.8656,17.8723,26600.0
2011-12-14 15:05:00,26.99,27.0,26.89,26.9,28600.0,17.8723,17.8789,17.806,17.8127,28600.0
2011-12-14 15:10:00,26.91,27.05,26.91,27.03,28300.0,17.8193,17.912,17.8193,17.8988,28300.0
2011-12-14 15:15:00,27.03,27.04,26.99,27.0,30800.0,17.8988,17.9054,17.8723,17.8789,30800.0
2011-12-14 15:20:00,27.0,27.01,26.93,26.98,30200.0,17.8789,17.8855,17.8325,17.8656,30200.0
2011-12-14 15:25:00,26.99,27.03,26.96,27.02,29800.0,17.8723,17.8988,17.8524,17.8921,29800.0
2011-12-14 15:30:00,27.02,27.04,26.97,26.99,35300.0,17.8921,17.9054,17.859,17.8723,35300.0
2011-12-14 15:35:00,26.97,27.0,26.92,26.96,37100.0,17.859,17.8789,17.8259,17.8524,37100.0
2011-12-14 15:40:00,26.96,26.99,26.89,26.93,52000.0,17.8524,17.8723,17.806,17.8325,52000.0
2011-12-14 15:45:00,26.92,27.01,26.85,27.0,90200.0,17.8259,17.8855,17.7796,17.8789,90200.0
2011-12-14 15:50:00,26.99,27.01,26.93,26.96,87800.0,17.8723,17.8855,17.8325,17.8524,87800.0
2011-12-14 15:55:00,26.96,26.99,26.91,26.98,186800.0,17.8524,17.8723,17.8193,17.8656,186800.0
2011-12-15 09:30:00,27.16,27.16,26.94,27.09,42500.0,18.1697,18.1697,18.0225,18.1229,42500.0
2011-12-15 09:35:00,27.08,27.15,26.99,27.09,31900.0,18.1162,18.163,18.056,18.1229,31900.0
2011-12-15 09:40:00,27.07,27.12,26.98,27.12,31000.0,18.1095,18.1429,18.0493,18.1429,31000.0
2011-12-15 09:45:00,27.12,27.21,27.1,27.18,35900.0,18.1429,18.2032,18.1296,18.1831,35900.0
2011-12-15 09:50:00,27.18,27.21,27.07,27.15,49000.0,18.1831,18.2032,18.1095,18.163,49000.0
2011-12-15 09:55:00,27.14,27.21,27.09,27.15,29600.0,18.1563,18.2032,18.1229,18.163,29600.0
2011-12-15 10:00:00,27.17,27.23,27.05,27.08,51900.0,18.1764,18.2165,18.0961,18.1162,51900.0
2011-12-15 10:05:00,27.08,27.11,27.01,27.02,66700.0,18.1162,18.1363,18.0694,18.076,66700.0
2011-12-15 10:10:00,27.01,27.05,27.0,27.03,40500.0,18.0694,18.0961,18.0627,18.0827,40500.0
2011-12-15 10:15:00,27.03,27.09,27.02,27.08,47400.0,18.0827,18.1229,18.076,18.1162,47400.0
2011-12-15 10:20:00,27.08,27.12,27.08,27.1,34500.0,18.1162,18.1429,18.1162,18.1296,34500.0
2011-12-15 10:25:00,27.11,27.15,27.07,27.09,14300.0,18.1363,18.163,18.1095,18.1229,14300.0
2011-12-15 10:30:00,27.09,27.11,27.04,27.05,12400.0,18.1229,18.1363,18.0894,18.0961,12400.0
2011-12-15 10:35:00,27.06,27.07,26.97,26.99,30500.0,18.1028,18.1095,18.0426,18.056,30500.0
2011-12-15 10:40:00,26.99,27.07,26.98,27.04,19300.0,18.056,18.1095,18.0493,18.0894,19300.0
2011-12-15 10:45:00,27.03,27.08,26.97,27.06,21900.0,18.0827,18.1162,18.0426,18.1028,21900.0
2011-12-15 10:50:00,27.07,27.15,27.07,27.15,11300.0,18.1095,18.163,18.1095,18.163,11300.0
2011-12-15 10:55:00,27.14,27.15,26.96,26.98,34800.0,18.1563,18.163,18.0359,18.0493,34800.0
2011-12-15 11:00:00,26.99,27.03,26.98,27.0,48200.0,18.056,18.0827,18.0493,18.0627,48200.0
2011-12-15 11:05:00,26.99,27.02,26.97,27.0,17900.0,18.056,18.076,18.0426,18.0627,17900.0
2011-12-15 11:10:00,27.0,27.03,26.98,26.99,18700.0,18.0627,18.0827,18.0493,18.056,18700.0
2011-12-15 11:15:00,27.0,27.01,26.96,27.01,15800.0,18.0627,18.0694,18.0359,18.0694,15800.0
2011-12-15 11:20:00,27.0,27.02,26.99,27.02,25200.0,18.0627,18.076,18.056,18.076,25200.0
2011-12-15 11:25:00,27.02,27.09,26.99,27.07,38900.0,18.076,18.1229,18.056,18.1095,38900.0
2011-12-15 11:30:00,27.08,27.1,27.07,27.07,8500.0,18.1162,18.1296,18.1095,18.1095,8500.0
2011-12-15 11:35:00,27.07,27.1,27.03,27.09,14000.0,18.1095,18.1296,18.0827,18.1229,14000.0
2011-12-15 11:40:00,27.09,27.11,27.05,27.06,7200.0,18.1229,18.1363,18.0961,18.1028,7200.0
2011-12-15 11:45:00,27.05,27.09,27.04,27.06,13900.0,18.0961,18.1229,18.0894,18.1028,13900.0
2011-12-15 11:50:00,27.05,27.08,27.0,27.06,14700.0,18.0961,18.1162,18.0627,18.1028,14700.0
2011-12-15 11:55:00,27.06,27.09,27.06,27.08,10000.0,18.1028,18.1229,18.1028,18.1162,10000.0
2011-12-15 12:00:00,27.09,27.1,27.08,27.08,9100.0,18.1229,18.1296,18.1162,18.1162,9100.0
2011-12-15 12:05:00,27.07,27.11,27.07,27.1,16600.0,18.1095,18.1363,18.1095,18.1296,16600.0
2011-12-15 12:10:00,27.1,27.1,27.08,27.1,10800.0,18.1296,18.1296,18.1162,18.1296,10800.0
2011-12-15 12:15:00,27.1,27.1,27.08,27.1,28000.0,18.1296,18.1296,18.1162,18.1296,28000.0
2011-12-15 12:20:00,27.1,27.15,27.1,27.12,58200.0,18.1296,18.163,18.1296,18.1429,58200.0
2011-12-15 12:25:00,27.13,27.14,27.08,27.1,60700.0,18.1496,18.1563,18.1162,18.1296,60700.0
2011-12-15 12:30:00,27.09,27.14,27.09,27.13,21800.0,18.1229,18.1563,18.1229,18.1496,21800.0
2011-12-15 12:35:00,27.14,27.19,27.11,27.18,13700.0,18.1563,18.1898,18.1363,18.1831,13700.0
2011-12-15 12:40:00,27.17,27.18,27.05,27.05,51600.0,18.1764,18.1831,18.0961,18.0961,51600.0
2011-12-15 12:45:00,27.05,27.1,27.05,27.09,16200.0,18.0961,18.1296,18.0961,18.1229,16200.0
2011-12-15 12:50:00,27.08,27.1,27.06,27.07,21300.0,18.1162,18.1296,18.1028,18.1095,21300.0
2011-12-15 12:55:00,27.07,27.08,27.01,27.05,26400.0,18.1095,18.1162,18.0694,18.0961,26400.0
2011-12-15 13:00:00,27.05,27.07,27.05,27.05,17000.0,18.0961,18.1095,18.0961,18.0961,17000.0
2011-12-15 13:05:00,27.05,27.07,27.04,27.06,21900.0,18.0961,18.1095,18.0894,18.1028,21900.0
2011-12-15 13:10:00,27.06,27.07,27.04,27.05,20400.0,18.1028,18.1095,18.0894,18.0961,20400.0
2011-12-15 13:15:00,27.04,27.08,27.04,27.08,10500.0,18.0894,18.1162,18.0894,18.1162,10500.0
2011-12-15 13:20:00,27.06,27.07,27.03,27.06,12100.0,18.1028,18.1095,18.0827,18.1028,12100.0
2011-12-15 13:25:00,27.06,27.07,27.04,27.07,8600.0,18.1028,18.1095,18.0894,18.1095,8600.0
2011-12-15 13:30:00,27.07,27.07,26.97,26.98,25900.0,18.1095,18.1095,18.0426,18.0493,25900.0
2011-12-15 13:35:00,26.98,27.01,26.98,27.0,10400.0,18.0493,18.0694,18.0493,18.0627,10400.0
2011-12-15 13:40:00,26.99,27.17,26.98,27.14,37200.0,18.056,18.1764,18.0493,18.1563,37200.0
2011-12-15 13:45:00,27.14,27.18,27.12,27.17,10600.0,18.1563,18.1831,18.1429,18.1764,10600.0
2011-12-15 13:50:00,27.17,27.21,27.16,27.21,12900.0,18.1764,18.2032,18.1697,18.2032,12900.0
2011-12-15 13:55:00,27.21,27.23,27.19,27.2,8000.0,18.2032,18.2165,18.1898,18.1965,8000.0
2011-12-15 14:00:00,27.21,27.26,27.19,27.26,15100.0,18.2032,18.2366,18.1898,18.2366,15100.0
2011-12-15 14:05:00,27.25,27.26,27.19,27.25,31200.0,18.2299,18.2366,18.1898,18.2299,31200.0
2011-12-15 14:10:00,27.26,27.3,27.26,27.29,13800.0,18.2366,18.2634,18.2366,18.2567,13800.0
2011-12-15 14:15:00,27.3,27.36,27.3,27.35,36100.0,18.2634,18.3035,18.2634,18.2968,36100.0
2011-12-15 14:20:00,27.35,27.41,27.35,27.39,40100.0,18.2968,18.3369,18.2968,18.3236,40100.0
2011-12-15 14:25:00,27.4,27.4,27.34,27.34,15300.0,18.3303,18.3303,18.2901,18.2901,15300.0
2011-12-15 14:30:00,27.34,27.35,27.29,27.3,14300.0,18.2901,18.2968,18.2567,18.2634,14300.0
2011-12-15 14:35:00,27.29,27.31,27.28,27.28,11600.0,18.2567,18.27,18.25,18.25,11600.0
2011-12-15 14:40:00,27.28,27.29,27.24,27.26,18000.0,18.25,18.2567,18.2232,18.2366,18000.0
2011-12-15 14:45:00,27.25,27.27,27.19,27.19,19200.0,18.2299,18.2433,18.1898,18.1898,19200.0
2011-12-15 14:50:00,27.18,27.21,27.17,27.2,19500.0,18.1831,18.2032,18.1764,18.1965,19500.0
2011-12-15 14:55:00,27.21,27.23,27.19,27.22,18000.0,18.2032,18.2165,18.1898,18.2098,18000.0
2011-12-15 15:00:00,27.22,27.24,27.18,27.24,22000.0,18.2098,18.2232,18.1831,18.2232,22000.0
2011-12-15 15:05:00,27.24,27.3,27.23,27.28,36100.0,18.2232,18.2634,18.2165,18.25,36100.0
2011-12-15 15:10:00,27.29,27.34,27.28,27.29,35400.0,18.2567,18.2901,18.25,18.2567,35400.0
2011-12-15 15:15:00,27.3,27.39,27.29,27.37,31700.0,18.2634,18.3236,18.2567,18.3102,31700.0
2011-12-15 15:20:00,27.37,27.4,27.33,27.34,45600.0,18.3102,18.3303,18.2834,18.2901,45600.0
2011-12-15 15:25:00,27.33,27.37,27.29,27.33,35900.0,18.2834,18.3102,18.2567,18.2834,35900.0
2011-12-15 15:30:00,27.33,27.4,27.31,27.38,41400.0,18.2834,18.3303,18.27,18.3169,41400.0
2011-12-15 15:35:00,27.37,27.4,27.33,27.38,52000.0,18.3102,18.3303,18.2834,18.3169,52000.0
2011-12-15 15:40:00,27.39,27.39,27.29,27.29,44800.0,18.3236,18.3236,18.2567,18.2567,44800.0
2011-12-15 15:45:00,27.27,27.29,27.22,27.29,94200.0,18.2433,18.2567,18.2098,18.2567,94200.0
2011-12-15 15:50:00,27.29,27.29,27.19,27.19,89000.0,18.2567,18.2567,18.1898,18.1898,89000.0
2011-12-15 15:55:00,27.19,27.26,27.18,27.26,152600.0,18.1898,18.2366,18.1831,18.2366,152600.0
2011-12-16 09:30:00,27.49,27.88,27.49,27.78,447200.0,18.3905,18.6514,18.3905,18.5845,447200.0
2011-12-16 09:35:00,27.79,27.89,27.57,27.85,60200.0,18.5912,18.6581,18.444,18.6313,60200.0
2011-12-16 09:40:00,27.82,27.93,27.53,27.57,62100.0,18.6112,18.6848,18.4172,18.444,62100.0
2011-12-16 09:45:00,27.55,27.73,27.52,27.63,113300.0,18.4306,18.551,18.4105,18.4841,113300.0
2011-12-16 09:50:00,27.63,27.74,27.59,27.74,43300.0,18.4841,18.5577,18.4574,18.5577,43300.0
2011-12-16 09:55:00,27.76,27.85,27.73,27.74,57400.0,18.5711,18.6313,18.551,18.5577,57400.0
2011-12-16 10:00:00,27.74,27.84,27.67,27.76,66800.0,18.5577,18.6246,18.5109,18.5711,66800.0
2011-12-16 10:05:00,27.77,27.82,27.7,27.76,61500.0,18.5778,18.6112,18.531,18.5711,61500.0
2011-12-16 10:10:00,27.76,27.78,27.68,27.74,34600.0,18.5711,18.5845,18.5176,18.5577,34600.0
2011-12-16 10:15:00,27.75,27.85,27.74,27.79,21800.0,18.5644,18.6313,18.5577,18.5912,21800.0
2011-12-16 10:20:00,27.78,27.86,27.78,27.78,16500.0,18.5845,18.638,18.5845,18.5845,16500.0
2011-12-16 10:25:00,27.77,27.77,27.67,27.74,33800.0,18.5778,18.5778,18.5109,18.5577,33800.0
2011-12-16 10:30:00,27.74,27.77,27.68,27.69,21700.0,18.5577,18.5778,18.5176,18.5243,21700.0
2011-12-16 10:35:00,27.7,27.74,27.69,27.71,13300.0,18.531,18.5577,18.5243,18.5376,13300.0
2011-12-16 10:40:00,27.71,27.73,27.68,27.7,22000.0,18.5376,18.551,18.5176,18.531,22000.0
2011-12-16 10:45:00,27.71,27.76,27.69,27.72,14100.0,18.5376,18.5711,18.5243,18.5443,14100.0
2011-12-16 10:50:00,27.71,27.74,27.66,27.66,14600.0,18.5376,18.5577,18.5042,18.5042,14600.0
2011-12-16 10:55:00,27.66,27.69,27.65,27.69,71100.0,18.5042,18.5243,18.4975,18.5243,71100.0
2011-12-16 11:00:00,27.7,27.74,27.69,27.74,33100.0,18.531,18.5577,18.5243,18.5577,33100.0
2011-12-16 11:05:00,27.73,27.75,27.7,27.75,14800.0,18.551,18.5644,18.531,18.5644,14800.0
2011-12-16 11:10:00,27.75,27.8,27.74,27.79,18800.0,18.5644,18.5979,18.5577,18.5912,18800.0
2011-12-16 11:15:00,27.8,27.88,27.8,27.85,25200.0,18.5979,18.6514,18.5979,18.6313,25200.0
2011-12-16 11:20:00,27.85,27.89,27.83,27.88,11000.0,18.6313,18.6581,18.6179,18.6514,11000.0
2011-12-16 11:25:00,27.88,27.95,27.88,27.92,31400.0,18.6514,18.6982,18.6514,18.6781,31400.0
2011-12-16 11:30:00,27.92,27.95,27.89,27.89,23500.0,18.6781,18.6982,18.6581,18.6581,23500.0
2011-12-16 11:35:00,27.88,27.88,27.8,27.82,29300.0,18.6514,18.6514,18.5979,18.6112,29300.0
2011-12-16 11:40:00,27.83,27.83,27.8,27.81,38400.0,18.6179,18.6179,18.5979,18.6045,38400.0
2011-12-16 11:45:00,27.81,27.82,27.79,27.79,34800.0,18.6045,18.6112,18.5912,18.5912,34800.0
2011-12-16 11:50:00,27.79,27.81,27.78,27.8,15200.0,18.5912,18.6045,18.5845,18.5979,15200.0
2011-12-16 11:55:00,27.8,27.8,27.7,27.72,26700.0,18.5979,18.5979,18.531,18.5443,26700.0
2011-12-16 12:00:00,27.72,27.77,27.68,27.75,52000.0,18.5443,18.5778,18.5176,18.5644,52000.0
2011-12-16 12:05:00,27.75,27.77,27.73,27.74,10600.0,18.5644,18.5778,18.551,18.5577,10600.0
2011-12-16 12:10:00,27.75,27.78,27.75,27.75,11500.0,18.5644,18.5845,18.5644,18.5644,11500.0
2011-12-16 12:15:00,27.76,27.78,27.75,27.76,10100.0,18.5711,18.5845,18.5644,18.5711,10100.0
2011-12-16 12:20:00,27.76,27.76,27.68,27.68,11000.0,18.5711,18.5711,18.5176,18.5176,11000.0
2011-12-16 12:25:00,27.68,27.69,27.57,27.57,17900.0,18.5176,18.5243,18.444,18.444,17900.0
2011-12-16 12:30:00,27.57,27.59,27.47,27.53,39900.0,18.444,18.4574,18.3771,18.4172,39900.0
2011-12-16 12:35:00,27.53,27.54,27.47,27.53,37300.0,18.4172,18.4239,18.3771,18.4172,37300.0
2011-12-16 12:40:00,27.53,27.58,27.5,27.51,26100.0,18.4172,18.4507,18.3972,18.4038,26100.0
2011-12-16 12:45:00,27.49,27.51,27.43,27.46,51300.0,18.3905,18.4038,18.3503,18.3704,51300.0
2011-12-16 12:50:00,27.45,27.45,27.37,27.38,22900.0,18.3637,18.3637,18.3102,18.3169,22900.0
2011-12-16 12:55:00,27.38,27.45,27.35,27.43,70500.0,18.3169,18.3637,18.2968,18.3503,70500.0
2011-12-16 13:00:00,27.43,27.51,27.41,27.45,42100.0,18.3503,18.4038,18.3369,18.3637,42100.0
2011-12-16 13:05:00,27.45,27.48,27.44,27.46,17000.0,18.3637,18.3838,18.357,18.3704,17000.0
2011-12-16 13:10:00,27.47,27.52,27.46,27.49,15100.0,18.3771,18.4105,18.3704,18.3905,15100.0
2011-12-16 13:15:00,27.49,27.5,27.43,27.45,22700.0,18.3905,18.3972,18.3503,18.3637,22700.0
2011-12-16 13:20:00,27.46,27.48,27.44,27.44,24300.0,18.3704,18.3838,18.357,18.357,24300.0
2011-12-16 13:25:00,27.45,27.45,27.41,27.41,6900.0,18.3637,18.3637,18.3369,18.3369,6900.0
2011-12-16 13:30:00,27.42,27.49,27.41,27.47,17800.0,18.3436,18.3905,18.3369,18.3771,17800.0
2011-12-16 13:35:00,27.47,27.48,27.41,27.42,11600.0,18.3771,18.3838,18.3369,18.3436,11600.0
2011-12-16 13:40:00,27.4,27.41,27.36,27.38,14700.0,18.3303,18.3369,18.3035,18.3169,14700.0
2011-12-16 13:45:00,27.4,27.47,27.39,27.47,16600.0,18.3303,18.3771,18.3236,18.3771,16600.0
2011-12-16 13:50:00,27.47,27.49,27.44,27.49,24800.0,18.3771,18.3905,18.357,18.3905,24800.0
2011-12-16 13:55:00,27.48,27.51,27.35,27.41,28800.0,18.3838,18.4038,18.2968,18.3369,28800.0
2011-12-16 14:00:00,27.41,27.42,27.35,27.35,19600.0,18.3369,18.3436,18.2968,18.2968,19600.0
2011-12-16 14:05:00,27.36,27.39,27.33,27.34,18300.0,18.3035,18.3236,18.2834,18.2901,18300.0
2011-12-16 14:10:00,27.34,27.41,27.3,27.41,12500.0,18.2901,18.3369,18.2634,18.3369,12500.0
2011-12-16 14:15:00,27.41,27.42,27.36,27.36,14800.0,18.3369,18.3436,18.3035,18.3035,14800.0
2011-12-16 14:20:00,27.37,27.38,27.32,27.34,16200.0,18.3102,18.3169,18.2767,18.2901,16200.0
2011-12-16 14:25:00,27.34,27.36,27.34,27.35,17600.0,18.2901,18.3035,18.2901,18.2968,17600.0
2011-12-16 14:30:00,27.36,27.44,27.34,27.43,19600.0,18.3035,18.357,18.2901,18.3503,19600.0
2011-12-16 14:35:00,27.43,27.45,27.4,27.44,8100.0,18.3503,18.3637,18.3303,18.357,8100.0
2011-12-16 14:40:00,27.44,27.46,27.43,27.45,19100.0,18.357,18.3704,18.3503,18.3637,19100.0
2011-12-16 14:45:00,27.46,27.52,27.45,27.49,32300.0,18.3704,18.4105,18.3637,18.3905,32300.0
2011-12-16 14:50:00,27.48,27.49,27.47,27.48,16100.0,18.3838,18.3905,18.3771,18.3838,16100.0
2011-12-16 14:55:00,27.47,27.5,27.47,27.5,17600.0,18.3771,18.3972,18.3771,18.3972,17600.0
2011-12-16 15:00:00,27.49,27.51,27.49,27.5,16100.0,18.3905,18.4038,18.3905,18.3972,16100.0
2011-12-16 15:05:00,27.5,27.51,27.46,27.48,18800.0,18.3972,18.4038,18.3704,18.3838,18800.0
2011-12-16 15:10:00,27.47,27.54,27.47,27.54,30900.0,18.3771,18.4239,18.3771,18.4239,30900.0
2011-12-16 15:15:00,27.54,27.57,27.51,27.52,22700.0,18.4239,18.444,18.4038,18.4105,22700.0
2011-12-16 15:20:00,27.52,27.56,27.42,27.46,71100.0,18.4105,18.4373,18.3436,18.3704,71100.0
2011-12-16 15:25:00,27.46,27.49,27.43,27.44,37200.0,18.3704,18.3905,18.3503,18.357,37200.0
2011-12-16 15:30:00,27.44,27.54,27.43,27.5,38400.0,18.357,18.4239,18.3503,18.3972,38400.0
2011-12-16 15:35:00,27.49,27.52,27.42,27.43,39200.0,18.3905,18.4105,18.3436,18.3503,39200.0
2011-12-16 15:40:00,27.44,27.47,27.35,27.39,78000.0,18.357,18.3771,18.2968,18.3236,78000.0
2011-12-16 15:45:00,27.39,27.44,27.35,27.42,115000.0,18.3236,18.357,18.2968,18.3436,115000.0
2011-12-16 15:50:00,27.42,27.48,27.42,27.45,132200.0,18.3436,18.3838,18.3436,18.3637,132200.0
2011-12-16 15:55:00,27.46,27.53,27.44,27.49,155100.0,18.3704,18.4172,18.357,18.3905,155100.0
2011-12-19 09:30:00,27.73,27.73,27.5,27.54,24200.0,18.551,18.551,18.3972,18.4239,24200.0
2011-12-19 09:35:00,27.54,27.65,27.4,27.57,38300.0,18.4239,18.4975,18.3303,18.444,38300.0
2011-12-19 09:40:00,27.57,27.7,27.5,27.69,38700.0,18.444,18.531,18.3972,18.5243,38700.0
2011-12-19 09:45:00,27.69,27.69,27.56,27.57,20600.0,18.5243,18.5243,18.4373,18.444,20600.0
2011-12-19 09:50:00,27.56,27.57,27.51,27.55,10300.0,18.4373,18.444,18.4038,18.4306,10300.0
2011-12-19 09:55:00,27.55,27.58,27.5,27.57,17400.0,18.4306,18.4507,18.3972,18.444,17400.0
2011-12-19 10:00:00,27.57,27.59,27.47,27.53,25600.0,18.444,18.4574,18.3771,18.4172,25600.0
2011-12-19 10:05:00,27.52,27.57,27.51,27.51,21600.0,18.4105,18.444,18.4038,18.4038,21600.0
2011-12-19 10:10:00,27.5,27.59,27.5,27.55,19100.0,18.3972,18.4574,18.3972,18.4306,19100.0
2011-12-19 10:15:00,27.56,27.6,27.53,27.53,21400.0,18.4373,18.4641,18.4172,18.4172,21400.0
2011-12-19 10:20:00,27.53,27.56,27.48,27.48,11700.0,18.4172,18.4373,18.3838,18.3838,11700.0
2011-12-19 10:25:00,27.48,27.57,27.48,27.55,13800.0,18.3838,18.444,18.3838,18.4306,13800.0
2011-12-19 10:30:00,27.57,27.6,27.56,27.56,66200.0,18.444,18.4641,18.4373,18.4373,66200.0
2011-12-19 10:35:00,27.55,27.59,27.54,27.54,24500.0,18.4306,18.4574,18.4239,18.4239,24500.0
2011-12-19 10:40:00,27.54,27.58,27.54,27.57,17300.0,18.4239,18.4507,18.4239,18.444,17300.0
2011-12-19 10:45:00,27.55,27.55,27.41,27.41,41500.0,18.4306,18.4306,18.3369,18.3369,41500.0
2011-12-19 10:50:00,27.41,27.44,27.32,27.33,24200.0,18.3369,18.357,18.2767,18.2834,24200.0
2011-12-19 10:55:00,27.34,27.35,27.27,27.28,15400.0,18.2901,18.2968,18.2433,18.25,15400.0
2011-12-19 11:00:00,27.28,27.3,27.18,27.2,28200.0,18.25,18.2634,18.1831,18.1965,28200.0
2011-12-19 11:05:00,27.21,27.22,27.09,27.1,35900.0,18.2032,18.2098,18.1229,18.1296,35900.0
2011-12-19 11:10:00,27.12,27.19,27.12,27.18,12200.0,18.1429,18.1898,18.1429,18.1831,12200.0
2011-12-19 11:15:00,27.18,27.26,27.16,27.26,13100.0,18.1831,18.2366,18.1697,18.2366,13100.0
2011-12-19 11:20:00,27.26,27.36,27.25,27.36,34000.0,18.2366,18.3035,18.2299,18.3035,34000.0
2011-12-19 11:25:00,27.37,27.44,27.37,27.38,32200.0,18.3102,18.357,18.3102,18.3169,32200.0
2011-12-19 11:30:00,27.37,27.37,27.29,27.32,23600.0,18.3102,18.3102,18.2567,18.2767,23600.0
2011-12-19 11:35:00,27.31,27.31,27.22,27.23,11800.0,18.27,18.27,18.2098,18.2165,11800.0
2011-12-19 11:40:00,27.22,27.22,27.14,27.16,14100.0,18.2098,18.2098,18.1563,18.1697,14100.0
2011-12-19 11:45:00,27.18,27.2,27.09,27.11,21200.0,18.1831,18.1965,18.1229,18.1363,21200.0
2011-12-19 11:50:00,27.1,27.17,27.08,27.13,28000.0,18.1296,18.1764,18.1162,18.1496,28000.0
2011-12-19 11:55:00,27.13,27.16,27.07,27.09,30000.0,18.1496,18.1697,18.1095,18.1229,30000.0
2011-12-19 12:00:00,27.08,27.19,27.08,27.12,30000.0,18.1162,18.1898,18.1162,18.1429,30000.0
2011-12-19 12:05:00,27.12,27.18,27.09,27.17,12000.0,18.1429,18.1831,18.1229,18.1764,12000.0
2011-12-19 12:10:00,27.17,27.18,27.13,27.13,15300.0,18.1764,18.1831,18.1496,18.1496,15300.0
2011-12-19 12:15:00,27.14,27.16,27.11,27.15,9600.0,18.1563,18.1697,18.1363,18.163,9600.0
2011-12-19 12:20:00,27.14,27.18,27.14,27.17,9300.0,18.1563,18.1831,18.1563,18.1764,9300.0
2011-12-19 12:25:00,27.17,27.18,27.12,27.14,9100.0,18.1764,18.1831,18.1429,18.1563,9100.0
2011-12-19 12:30:00,27.13,27.16,27.09,27.15,12400.0,18.1496,18.1697,18.1229,18.163,12400.0
2011-12-19 12:35:00,27.15,27.16,27.12,27.15,7000.0,18.163,18.1697,18.1429,18.163,7000.0
2011-12-19 12:40:00,27.14,27.18,27.14,27.17,8100.0,18.1563,18.1831,18.1563,18.1764,8100.0
2011-12-19 12:45:00,27.18,27.22,27.18,27.2,5500.0,18.1831,18.2098,18.1831,18.1965,5500.0
2011-12-19 12:50:00,27.21,27.24,27.21,27.23,5100.0,18.2032,18.2232,18.2032,18.2165,5100.0
2011-12-19 12:55:00,27.23,27.29,27.19,27.27,11700.0,18.2165,18.2567,18.1898,18.2433,11700.0
2011-12-19 13:00:00,27.29,27.29,27.23,27.24,7000.0,18.2567,18.2567,18.2165,18.2232,7000.0
2011-12-19 13:05:00,27.24,27.27,27.23,27.25,7200.0,18.2232,18.2433,18.2165,18.2299,7200.0
2011-12-19 13:10:00,27.25,27.25,27.21,27.21,7700.0,18.2299,18.2299,18.2032,18.2032,7700.0
2011-12-19 13:15:00,27.2,27.21,27.14,27.15,9300.0,18.1965,18.2032,18.1563,18.163,9300.0
2011-12-19 13:20:00,27.15,27.18,27.12,27.18,7000.0,18.163,18.1831,18.1429,18.1831,7000.0
2011-12-19 13:25:00,27.19,27.2,27.17,27.19,12000.0,18.1898,18.1965,18.1764,18.1898,12000.0
2011-12-19 13:30:00,27.18,27.24,27.18,27.2,12800.0,18.1831,18.2232,18.1831,18.1965,12800.0
2011-12-19 13:35:00,27.21,27.21,27.17,27.2,20900.0,18.2032,18.2032,18.1764,18.1965,20900.0
2011-12-19 13:40:00,27.2,27.25,27.19,27.25,6500.0,18.1965,18.2299,18.1898,18.2299,6500.0
2011-12-19 13:45:00,27.24,27.29,27.24,27.29,14500.0,18.2232,18.2567,18.2232,18.2567,14500.0
2011-12-19 13:50:00,27.29,27.4,27.28,27.35,20200.0,18.2567,18.3303,18.25,18.2968,20200.0
2011-12-19 13:55:00,27.35,27.38,27.34,27.36,8100.0,18.2968,18.3169,18.2901,18.3035,8100.0
2011-12-19 14:00:00,27.36,27.36,27.32,27.33,11300.0,18.3035,18.3035,18.2767,18.2834,11300.0
2011-12-19 14:05:00,27.33,27.36,27.32,27.36,7900.0,18.2834,18.3035,18.2767,18.3035,7900.0
2011-12-19 14:10:00,27.36,27.37,27.33,27.34,9500.0,18.3035,18.3102,18.2834,18.2901,9500.0
2011-12-19 14:15:00,27.34,27.37,27.25,27.26,14100.0,18.2901,18.3102,18.2299,18.2366,14100.0
2011-12-19 14:20:00,27.26,27.28,27.2,27.25,28600.0,18.2366,18.25,18.1965,18.2299,28600.0
2011-12-19 14:25:00,27.25,27.27,27.2,27.21,20700.0,18.2299,18.2433,18.1965,18.2032,20700.0
2011-12-19 14:30:00,27.21,27.24,27.2,27.21,23500.0,18.2032,18.2232,18.1965,18.2032,23500.0
2011-12-19 14:35:00,27.2,27.23,27.19,27.21,44300.0,18.1965,18.2165,18.1898,18.2032,44300.0
2011-12-19 14:40:00,27.21,27.22,27.19,27.21,14200.0,18.2032,18.2098,18.1898,18.2032,14200.0
2011-12-19 14:45:00,27.21,27.22,27.17,27.19,26200.0,18.2032,18.2098,18.1764,18.1898,26200.0
2011-12-19 14:50:00,27.18,27.18,27.1,27.12,40600.0,18.1831,18.1831,18.1296,18.1429,40600.0
2011-12-19 14:55:00,27.12,27.21,27.1,27.19,18700.0,18.1429,18.2032,18.1296,18.1898,18700.0
2011-12-19 15:00:00,27.19,27.21,27.04,27.04,42000.0,18.1898,18.2032,18.0894,18.0894,42000.0
2011-12-19 15:05:00,27.05,27.11,26.94,26.96,40800.0,18.0961,18.1363,18.0225,18.0359,40800.0
2011-12-19 15:10:00,26.97,27.0,26.93,26.94,30100.0,18.0426,18.0627,18.0158,18.0225,30100.0
2011-12-19 15:15:00,26.94,27.02,26.93,27.01,23600.0,18.0225,18.076,18.0158,18.0694,23600.0
2011-12-19 15:20:00,27.0,27.0,26.92,26.92,26100.0,18.0627,18.0627,18.0091,18.0091,26100.0
2011-12-19 15:25:00,26.92,26.95,26.89,26.9,30400.0,18.0091,18.0292,17.9891,17.9958,30400.0
2011-12-19 15:30:00,26.9,26.94,26.87,26.88,88300.0,17.9958,18.0225,17.9757,17.9824,88300.0
2011-12-19 15:35:00,26.89,26.94,26.86,26.89,47700.0,17.9891,18.0225,17.969,17.9891,47700.0
2011-12-19 15:40:00,26.89,26.9,26.81,26.85,76000.0,17.9891,17.9958,17.9356,17.9623,76000.0
2011-12-19 15:45:00,26.85,26.87,26.79,26.8,93700.0,17.9623,17.9757,17.9222,17.9289,93700.0
2011-12-19 15:50:00,26.81,26.86,26.8,26.81,128300.0,17.9356,17.969,17.9289,17.9356,128300.0
2011-12-19 15:55:00,26.82,26.88,26.81,26.86,193800.0,17.9422,17.9824,17.9356,17.969,193800.0
2011-12-20 09:30:00,27.38,27.5,27.35,27.43,40700.0,18.3169,18.3972,18.2968,18.3503,40700.0
2011-12-20 09:35:00,27.4,27.7,27.39,27.6,59400.0,18.3303,18.531,18.3236,18.4641,59400.0
2011-12-20 09:40:00,27.61,27.77,27.56,27.73,44900.0,18.4707,18.5778,18.4373,18.551,44900.0
2011-12-20 09:45:00,27.75,27.81,27.65,27.72,44800.0,18.5644,18.6045,18.4975,18.5443,44800.0
2011-12-20 09:50:00,27.72,27.75,27.61,27.66,31900.0,18.5443,18.5644,18.4707,18.5042,31900.0
2011-12-20 09:55:00,27.64,27.74,27.58,27.71,38200.0,18.4908,18.5577,18.4507,18.5376,38200.0
2011-12-20 10:00:00,27.72,27.85,27.67,27.83,51600.0,18.5443,18.6313,18.5109,18.6179,51600.0
2011-12-20 10:05:00,27.85,27.86,27.78,27.79,20300.0,18.6313,18.638,18.5845,18.5912,20300.0
2011-12-20 10:10:00,27.78,27.79,27.7,27.74,23400.0,18.5845,18.5912,18.531,18.5577,23400.0
2011-12-20 10:15:00,27.75,27.78,27.71,27.72,18600.0,18.5644,18.5845,18.5376,18.5443,18600.0
2011-12-20 10:20:00,27.73,27.75,27.68,27.73,27400.0,18.551,18.5644,18.5176,18.551,27400.0
2011-12-20 10:25:00,27.73,27.93,27.73,27.86,49400.0,18.551,18.6848,18.551,18.638,49400.0
2011-12-20 10:30:00,27.87,27.92,27.86,27.91,19500.0,18.6447,18.6781,18.638,18.6714,19500.0
2011-12-20 10:35:00,27.9,27.91,27.88,27.88,11200.0,18.6648,18.6714,18.6514,18.6514,11200.0
2011-12-20 10:40:00,27.88,27.93,27.88,27.88,11700.0,18.6514,18.6848,18.6514,18.6514,11700.0
2011-12-20 10:45:00,27.89,27.89,27.83,27.89,41500.0,18.6581,18.6581,18.6179,18.6581,41500.0
2011-12-20 10:50:00,27.88,27.95,27.88,27.88,14200.0,18.6514,18.6982,18.6514,18.6514,14200.0
2011-12-20 10:55:00,27.89,27.94,27.87,27.9,27900.0,18.6581,18.6915,18.6447,18.6648,27900.0
2011-12-20 11:00:00,27.91,27.99,27.9,27.98,18500.0,18.6714,18.725,18.6648,18.7183,18500.0
2011-12-20 11:05:00,27.98,27.99,27.96,27.97,44700.0,18.7183,18.725,18.7049,18.7116,44700.0
2011-12-20 11:10:00,27.97,27.98,27.95,27.96,18600.0,18.7116,18.7183,18.6982,18.7049,18600.0
2011-12-20 11:15:00,27.96,27.99,27.95,27.98,11600.0,18.7049,18.725,18.6982,18.7183,11600.0
2011-12-20 11:20:00,27.98,27.98,27.89,27.9,16600.0,18.7183,18.7183,18.6581,18.6648,16600.0
2011-12-20 11:25:00,27.89,27.89,27.82,27.84,21900.0,18.6581,18.6581,18.6112,18.6246,21900.0
2011-12-20 11:30:00,27.86,27.87,27.82,27.85,30900.0,18.638,18.6447,18.6112,18.6313,30900.0
2011-12-20 11:35:00,27.85,27.85,27.79,27.8,13000.0,18.6313,18.6313,18.5912,18.5979,13000.0
2011-12-20 11:40:00,27.81,27.81,27.71,27.72,28200.0,18.6045,18.6045,18.5376,18.5443,28200.0
2011-12-20 11:45:00,27.71,27.76,27.7,27.75,29600.0,18.5376,18.5711,18.531,18.5644,29600.0
2011-12-20 11:50:00,27.76,27.8,27.73,27.79,26000.0,18.5711,18.5979,18.551,18.5912,26000.0
2011-12-20 11:55:00,27.79,27.83,27.79,27.82,8700.0,18.5912,18.6179,18.5912,18.6112,8700.0
2011-12-20 12:00:00,27.83,27.83,27.81,27.82,9500.0,18.6179,18.6179,18.6045,18.6112,9500.0
2011-12-20 12:05:00,27.82,27.84,27.82,27.84,7800.0,18.6112,18.6246,18.6112,18.6246,7800.0
2011-12-20 12:10:00,27.84,27.86,27.83,27.85,10800.0,18.6246,18.638,18.6179,18.6313,10800.0
2011-12-20 12:15:00,27.86,27.94,27.86,27.88,47600.0,18.638,18.6915,18.638,18.6514,47600.0
2011-12-20 12:20:00,27.89,27.89,27.87,27.88,19000.0,18.6581,18.6581,18.6447,18.6514,19000.0
2011-12-20 12:25:00,27.88,27.88,27.84,27.86,9500.0,18.6514,18.6514,18.6246,18.638,9500.0
2011-12-20 12:30:00,27.86,27.93,27.84,27.92,26500.0,18.638,18.6848,18.6246,18.6781,26500.0
2011-12-20 12:35:00,27.93,27.96,27.93,27.96,21500.0,18.6848,18.7049,18.6848,18.7049,21500.0
2011-12-20 12:40:00,27.96,28.0,27.96,27.98,17900.0,18.7049,18.7317,18.7049,18.7183,17900.0
2011-12-20 12:45:00,27.98,28.0,27.96,27.99,11300.0,18.7183,18.7317,18.7049,18.725,11300.0
2011-12-20 12:50:00,27.98,28.0,27.98,27.99,11100.0,18.7183,18.7317,18.7183,18.725,11100.0
2011-12-20 12:55:00,27.98,28.01,27.97,28.01,15900.0,18.7183,18.7383,18.7116,18.7383,15900.0
2011-12-20 13:00:00,28.01,28.07,28.01,28.05,19700.0,18.7383,18.7785,18.7383,18.7651,19700.0
2011-12-20 13:05:00,28.05,28.09,28.03,28.08,20200.0,18.7651,18.7919,18.7517,18.7852,20200.0
2011-12-20 13:10:00,28.08,28.11,28.07,28.09,10300.0,18.7852,18.8052,18.7785,18.7919,10300.0
2011-12-20 13:15:00,28.1,28.1,28.08,28.08,6100.0,18.7985,18.7985,18.7852,18.7852,6100.0
2011-12-20 13:20:00,28.08,28.08,28.05,28.06,33500.0,18.7852,18.7852,18.7651,18.7718,33500.0
2011-12-20 13:25:00,28.06,28.08,28.05,28.06,20400.0,18.7718,18.7852,18.7651,18.7718,20400.0
2011-12-20 13:30:00,28.05,28.07,28.05,28.07,13300.0,18.7651,18.7785,18.7651,18.7785,13300.0
2011-12-20 13:35:00,28.07,28.1,28.06,28.09,12300.0,18.7785,18.7985,18.7718,18.7919,12300.0
2011-12-20 13:40:00,28.08,28.09,28.05,28.08,10100.0,18.7852,18.7919,18.7651,18.7852,10100.0
2011-12-20 13:45:00,28.07,28.1,28.06,28.09,10400.0,18.7785,18.7985,18.7718,18.7919,10400.0
2011-12-20 13:50:00,28.09,28.1,28.08,28.08,9100.0,18.7919,18.7985,18.7852,18.7852,9100.0
2011-12-20 13:55:00,28.08,28.08,28.06,28.06,21700.0,18.7852,18.7852,18.7718,18.7718,21700.0
2011-12-20 14:00:00,28.06,28.06,27.99,28.01,20800.0,18.7718,18.7718,18.725,18.7383,20800.0
2011-12-20 14:05:00,28.02,28.03,27.99,28.03,16800.0,18.745,18.7517,18.725,18.7517,16800.0
2011-12-20 14:10:00,28.02,28.03,28.01,28.03,9800.0,18.745,18.7517,18.7383,18.7517,9800.0
2011-12-20 14:15:00,28.03,28.03,28.02,28.02,7900.0,18.7517,18.7517,18.745,18.745,7900.0
2011-12-20 14:20:00,28.03,28.03,28.01,28.02,23700.0,18.7517,18.7517,18.7383,18.745,23700.0
2011-12-20 14:25:00,28.02,28.05,28.02,28.03,21600.0,18.745,18.7651,18.745,18.7517,21600.0
2011-12-20 14:30:00,28.04,28.13,28.04,28.13,27700.0,18.7584,18.8186,18.7584,18.8186,27700.0
2011-12-20 14:35:00,28.13,28.14,28.13,28.14,12400.0,18.8186,18.8253,18.8186,18.8253,12400.0
2011-12-20 14:40:00,28.14,28.24,28.13,28.24,55600.0,18.8253,18.8922,18.8186,18.8922,55600.0
2011-12-20 14:45:00,28.24,28.24,28.15,28.18,25500.0,18.8922,18.8922,18.832,18.8521,25500.0
2011-12-20 14:50:00,28.19,28.23,28.19,28.21,9000.0,18.8588,18.8855,18.8588,18.8721,9000.0
2011-12-20 14:55:00,28.21,28.24,28.2,28.23,7400.0,18.8721,18.8922,18.8654,18.8855,7400.0
2011-12-20 15:00:00,28.22,28.24,28.2,28.2,24100.0,18.8788,18.8922,18.8654,18.8654,24100.0
2011-12-20 15:05:00,28.2,28.21,28.17,28.19,37200.0,18.8654,18.8721,18.8454,18.8588,37200.0
2011-12-20 15:10:00,28.19,28.2,28.14,28.15,48100.0,18.8588,18.8654,18.8253,18.832,48100.0
2011-12-20 15:15:00,28.16,28.22,28.14,28.19,25400.0,18.8387,18.8788,18.8253,18.8588,25400.0
2011-12-20 15:20:00,28.18,28.21,28.16,28.2,24500.0,18.8521,18.8721,18.8387,18.8654,24500.0
2011-12-20 15:25:00,28.2,28.25,28.18,28.24,33400.0,18.8654,18.8989,18.8521,18.8922,33400.0
2011-12-20 15:30:00,28.24,28.24,28.18,28.19,55500.0,18.8922,18.8922,18.8521,18.8588,55500.0
2011-12-20 15:35:00,28.18,28.24,28.12,28.22,39400.0,18.8521,18.8922,18.8119,18.8788,39400.0
2011-12-20 15:40:00,28.23,28.26,28.2,28.22,60500.0,18.8855,18.9056,18.8654,18.8788,60500.0
2011-12-20 15:45:00,28.22,28.27,28.21,28.24,68200.0,18.8788,18.9123,18.8721,18.8922,68200.0
2011-12-20 15:50:00,28.24,28.25,28.22,28.25,79000.0,18.8922,18.8989,18.8788,18.8989,79000.0
2011-12-20 15:55:00,28.25,28.27,28.21,28.23,272900.0,18.8989,18.9123,18.8721,18.8855,272900.0
2011-12-21 09:30:00,28.26,28.29,28.12,28.14,20100.0,18.9056,18.9257,18.8119,18.8253,20100.0
2011-12-21 09:35:00,28.14,28.21,28.02,28.18,47200.0,18.8253,18.8721,18.745,18.8521,47200.0
2011-12-21 09:40:00,28.17,28.21,28.09,28.14,26900.0,18.8454,18.8721,18.7919,18.8253,26900.0
2011-12-21 09:45:00,28.14,28.22,28.11,28.2,16900.0,18.8253,18.8788,18.8052,18.8654,16900.0
2011-12-21 09:50:00,28.21,28.26,28.13,28.13,15100.0,18.8721,18.9056,18.8186,18.8186,15100.0
2011-12-21 09:55:00,28.12,28.2,28.09,28.15,11200.0,18.8119,18.8654,18.7919,18.832,11200.0
2011-12-21 10:00:00,28.15,28.15,27.98,28.1,24500.0,18.832,18.832,18.7183,18.7985,24500.0
2011-12-21 10:05:00,28.08,28.14,28.07,28.07,9500.0,18.7852,18.8253,18.7785,18.7785,9500.0
2011-12-21 10:10:00,28.08,28.25,28.08,28.23,31200.0,18.7852,18.8989,18.7852,18.8855,31200.0
2011-12-21 10:15:00,28.24,28.34,28.24,28.26,32700.0,18.8922,18.9591,18.8922,18.9056,32700.0
2011-12-21 10:20:00,28.25,28.42,28.23,28.27,51200.0,18.8989,19.0126,18.8855,18.9123,51200.0
2011-12-21 10:25:00,28.27,28.27,28.18,28.18,20600.0,18.9123,18.9123,18.8521,18.8521,20600.0
2011-12-21 10:30:00,28.19,28.22,28.14,28.22,38100.0,18.8588,18.8788,18.8253,18.8788,38100.0
2011-12-21 10:35:00,28.2,28.21,28.15,28.17,6700.0,18.8654,18.8721,18.832,18.8454,6700.0
2011-12-21 10:40:00,28.17,28.19,28.08,28.08,30500.0,18.8454,18.8588,18.7852,18.7852,30500.0
2011-12-21 10:45:00,28.09,28.14,28.08,28.11,14600.0,18.7919,18.8253,18.7852,18.8052,14600.0
2011-12-21 10:50:00,28.1,28.14,28.08,28.12,38100.0,18.7985,18.8253,18.7852,18.8119,38100.0
2011-12-21 10:55:00,28.13,28.15,28.07,28.11,26400.0,18.8186,18.832,18.7785,18.8052,26400.0
2011-12-21 11:00:00,28.13,28.13,28.08,28.1,25600.0,18.8186,18.8186,18.7852,18.7985,25600.0
2011-12-21 11:05:00,28.09,28.1,28.04,28.06,17900.0,18.7919,18.7985,18.7584,18.7718,17900.0
2011-12-21 11:10:00,28.06,28.07,28.0,28.01,21400.0,18.7718,18.7785,18.7317,18.7383,21400.0
2011-12-21 11:15:00,28.02,28.02,27.99,28.01,21200.0,18.745,18.745,18.725,18.7383,21200.0
2011-12-21 11:20:00,28.02,28.03,28.0,28.03,8700.0,18.745,18.7517,18.7317,18.7517,8700.0
2011-12-21 11:25:00,28.02,28.09,28.02,28.08,42000.0,18.745,18.7919,18.745,18.7852,42000.0
2011-12-21 11:30:00,28.07,28.08,28.06,28.07,9000.0,18.7785,18.7852,18.7718,18.7785,9000.0
2011-12-21 11:35:00,28.07,28.08,28.03,28.03,5900.0,18.7785,18.7852,18.7517,18.7517,5900.0
2011-12-21 11:40:00,28.02,28.07,27.99,28.06,16300.0,18.745,18.7785,18.725,18.7718,16300.0
2011-12-21 11:45:00,28.07,28.12,28.06,28.12,11700.0,18.7785,18.8119,18.7718,18.8119,11700.0
2011-12-21 11:50:00,28.11,28.12,28.05,28.06,11400.0,18.8052,18.8119,18.7651,18.7718,11400.0
2011-12-21 11:55:00,28.07,28.07,28.01,28.05,14100.0,18.7785,18.7785,18.7383,18.7651,14100.0
2011-12-21 12:00:00,28.05,28.05,28.01,28.02,20800.0,18.7651,18.7651,18.7383,18.745,20800.0
2011-12-21 12:05:00,28.02,28.02,27.9,27.93,20100.0,18.745,18.745,18.6648,18.6848,20100.0
2011-12-21 12:10:00,27.94,27.96,27.91,27.91,9700.0,18.6915,18.7049,18.6714,18.6714,9700.0
2011-12-21 12:15:00,27.92,27.93,27.89,27.91,21600.0,18.6781,18.6848,18.6581,18.6714,21600.0
2011-12-21 12:20:00,27.9,27.9,27.83,27.83,8300.0,18.6648,18.6648,18.6179,18.6179,8300.0
2011-12-21 12:25:00,27.83,27.83,27.76,27.79,12300.0,18.6179,18.6179,18.5711,18.5912,12300.0
2011-12-21 12:30:00,27.79,27.82,27.78,27.81,9800.0,18.5912,18.6112,18.5845,18.6045,9800.0
2011-12-21 12:35:00,27.81,27.88,27.8,27.88,11800.0,18.6045,18.6514,18.5979,18.6514,11800.0
2011-12-21 12:40:00,27.86,27.86,27.83,27.83,7200.0,18.638,18.638,18.6179,18.6179,7200.0
2011-12-21 12:45:00,27.83,27.87,27.82,27.87,9700.0,18.6179,18.6447,18.6112,18.6447,9700.0
2011-12-21 12:50:00,27.87,27.89,27.86,27.88,5200.0,18.6447,18.6581,18.638,18.6514,5200.0
2011-12-21 12:55:00,27.88,27.91,27.88,27.89,14700.0,18.6514,18.6714,18.6514,18.6581,14700.0
2011-12-21 13:00:00,27.89,27.91,27.87,27.89,42800.0,18.6581,18.6714,18.6447,18.6581,42800.0
2011-12-21 13:05:00,27.89,27.91,27.87,27.87,18000.0,18.6581,18.6714,18.6447,18.6447,18000.0
2011-12-21 13:10:00,27.87,27.87,27.85,27.85,3600.0,18.6447,18.6447,18.6313,18.6313,3600.0
2011-12-21 13:15:00,27.85,27.86,27.82,27.82,10200.0,18.6313,18.638,18.6112,18.6112,10200.0
2011-12-21 13:20:00,27.81,27.87,27.81,27.86,8700.0,18.6045,18.6447,18.6045,18.638,8700.0
2011-12-21 13:25:00,27.85,27.87,27.81,27.82,10200.0,18.6313,18.6447,18.6045,18.6112,10200.0
2011-12-21 13:30:00,27.83,27.84,27.81,27.82,6100.0,18.6179,18.6246,18.6045,18.6112,6100.0
2011-12-21 13:35:00,27.82,27.85,27.8,27.82,9100.0,18.6112,18.6313,18.5979,18.6112,9100.0
2011-12-21 13:40:00,27.83,27.83,27.76,27.76,9300.0,18.6179,18.6179,18.5711,18.5711,9300.0
2011-12-21 13:45:00,27.76,27.81,27.76,27.8,8600.0,18.5711,18.6045,18.5711,18.5979,8600.0
2011-12-21 13:50:00,27.8,27.88,27.79,27.86,19200.0,18.5979,18.6514,18.5912,18.638,19200.0
2011-12-21 13:55:00,27.85,27.9,27.85,27.89,9500.0,18.6313,18.6648,18.6313,18.6581,9500.0
2011-12-21 14:00:00,27.9,27.92,27.87,27.89,28400.0,18.6648,18.6781,18.6447,18.6581,28400.0
2011-12-21 14:05:00,27.89,27.9,27.87,27.87,6700.0,18.6581,18.6648,18.6447,18.6447,6700.0
2011-12-21 14:10:00,27.87,27.92,27.87,27.9,77800.0,18.6447,18.6781,18.6447,18.6648,77800.0
2011-12-21 14:15:00,27.9,27.9,27.85,27.87,20100.0,18.6648,18.6648,18.6313,18.6447,20100.0
2011-12-21 14:20:00,27.86,27.87,27.82,27.82,9200.0,18.638,18.6447,18.6112,18.6112,9200.0
2011-12-21 14:25:00,27.83,27.89,27.83,27.86,11800.0,18.6179,18.6581,18.6179,18.638,11800.0
2011-12-21 14:30:00,27.86,27.9,27.84,27.86,37800.0,18.638,18.6648,18.6246,18.638,37800.0
2011-12-21 14:35:00,27.86,27.97,27.86,27.91,35200.0,18.638,18.7116,18.638,18.6714,35200.0
2011-12-21 14:40:00,27.91,28.0,27.9,27.99,26100.0,18.6714,18.7317,18.6648,18.725,26100.0
2011-12-21 14:45:00,28.0,28.03,27.98,28.02,27900.0,18.7317,18.7517,18.7183,18.745,27900.0
2011-12-21 14:50:00,28.02,28.07,28.01,28.06,46100.0,18.745,18.7785,18.7383,18.7718,46100.0
2011-12-21 14:55:00,28.07,28.09,27.99,28.01,24100.0,18.7785,18.7919,18.725,18.7383,24100.0
2011-12-21 15:00:00,28.0,28.02,27.96,28.01,29600.0,18.7317,18.745,18.7049,18.7383,29600.0
2011-12-21 15:05:00,28.01,28.06,28.01,28.05,21100.0,18.7383,18.7718,18.7383,18.7651,21100.0
2011-12-21 15:10:00,28.06,28.09,28.05,28.08,27900.0,18.7718,18.7919,18.7651,18.7852,27900.0
2011-12-21 15:15:00,28.08,28.13,28.07,28.13,22800.0,18.7852,18.8186,18.7785,18.8186,22800.0
2011-12-21 15:20:00,28.13,28.2,28.13,28.2,61700.0,18.8186,18.8654,18.8186,18.8654,61700.0
2011-12-21 15:25:00,28.19,28.27,28.19,28.22,67000.0,18.8588,18.9123,18.8588,18.8788,67000.0
2011-12-21 15:30:00,28.23,28.32,28.23,28.25,48900.0,18.8855,18.9457,18.8855,18.8989,48900.0
2011-12-21 15:35:00,28.26,28.33,28.26,28.29,41600.0,18.9056,18.9524,18.9056,18.9257,41600.0
2011-12-21 15:40:00,28.29,28.31,28.25,28.27,42700.0,18.9257,18.939,18.8989,18.9123,42700.0
2011-12-21 15:45:00,28.26,28.27,28.16,28.19,58700.0,18.9056,18.9123,18.8387,18.8588,58700.0
2011-12-21 15:50:00,28.19,28.21,28.13,28.2,68300.0,18.8588,18.8721,18.8186,18.8654,68300.0
2011-12-21 15:55:00,28.2,28.26,28.2,28.25,136800.0,18.8654,18.9056,18.8654,18.8989,136800.0
2011-12-22 09:30:00,28.47,28.5,28.39,28.39,7100.0,19.0461,19.0661,18.9926,18.9926,7100.0
2011-12-22 09:35:00,28.39,28.61,28.39,28.6,25600.0,18.9926,19.1397,18.9926,19.133,25600.0
2011-12-22 09:40:00,28.59,28.8,28.55,28.8,27000.0,19.1264,19.2668,19.0996,19.2668,27000.0
2011-12-22 09:45:00,28.77,28.8,28.65,28.72,15600.0,19.2468,19.2668,19.1665,19.2133,15600.0
2011-12-22 09:50:00,28.71,28.76,28.67,28.76,9000.0,19.2066,19.2401,19.1799,19.2401,9000.0
2011-12-22 09:55:00,28.76,28.87,28.75,28.87,20000.0,19.2401,19.3137,19.2334,19.3137,20000.0
2011-12-22 10:00:00,28.87,28.99,28.83,28.94,37500.0,19.3137,19.3939,19.2869,19.3605,37500.0
2011-12-22 10:05:00,28.94,28.95,28.78,28.82,66500.0,19.3605,19.3672,19.2535,19.2802,66500.0
2011-12-22 10:10:00,28.81,29.0,28.81,29.0,29100.0,19.2735,19.4006,19.2735,19.4006,29100.0
2011-12-22 10:15:00,28.99,29.03,28.95,28.96,18600.0,19.3939,19.4207,19.3672,19.3739,18600.0
2011-12-22 10:20:00,28.96,29.0,28.9,28.94,83800.0,19.3739,19.4006,19.3337,19.3605,83800.0
2011-12-22 10:25:00,28.93,28.98,28.9,28.98,26300.0,19.3538,19.3873,19.3337,19.3873,26300.0
2011-12-22 10:30:00,28.98,29.0,28.89,28.95,19800.0,19.3873,19.4006,19.327,19.3672,19800.0
2011-12-22 10:35:00,28.94,28.97,28.88,28.96,16200.0,19.3605,19.3806,19.3204,19.3739,16200.0
2011-12-22 10:40:00,28.97,29.01,28.94,29.0,20800.0,19.3806,19.4073,19.3605,19.4006,20800.0
2011-12-22 10:45:00,29.0,29.07,28.97,29.02,74500.0,19.4006,19.4475,19.3806,19.414,74500.0
2011-12-22 10:50:00,29.02,29.09,28.99,29.09,26700.0,19.414,19.4608,19.3939,19.4608,26700.0
2011-12-22 10:55:00,29.09,29.2,29.08,29.19,47600.0,19.4608,19.5344,19.4542,19.5277,47600.0
2011-12-22 11:00:00,29.18,29.25,29.12,29.14,43800.0,19.5211,19.5679,19.4809,19.4943,43800.0
2011-12-22 11:05:00,29.15,29.16,29.09,29.11,20000.0,19.501,19.5077,19.4608,19.4742,20000.0
2011-12-22 11:10:00,29.12,29.12,29.07,29.08,14800.0,19.4809,19.4809,19.4475,19.4542,14800.0
2011-12-22 11:15:00,29.09,29.16,29.08,29.15,18600.0,19.4608,19.5077,19.4542,19.501,18600.0
2011-12-22 11:20:00,29.15,29.16,29.08,29.08,10900.0,19.501,19.5077,19.4542,19.4542,10900.0
2011-12-22 11:25:00,29.08,29.1,29.02,29.06,15800.0,19.4542,19.4675,19.414,19.4408,15800.0
2011-12-22 11:30:00,29.08,29.08,28.94,28.94,17600.0,19.4542,19.4542,19.3605,19.3605,17600.0
2011-12-22 11:35:00,28.94,28.99,28.92,28.96,14600.0,19.3605,19.3939,19.3471,19.3739,14600.0
2011-12-22 11:40:00,28.96,29.05,28.95,29.05,19500.0,19.3739,19.4341,19.3672,19.4341,19500.0
2011-12-22 11:45:00,29.05,29.05,28.98,28.99,11000.0,19.4341,19.4341,19.3873,19.3939,11000.0
2011-12-22 11:50:00,28.99,29.0,28.94,28.95,8400.0,19.3939,19.4006,19.3605,19.3672,8400.0
2011-12-22 11:55:00,28.95,28.97,28.94,28.96,8400.0,19.3672,19.3806,19.3605,19.3739,8400.0
2011-12-22 12:00:00,28.97,28.98,28.95,28.95,7400.0,19.3806,19.3873,19.3672,19.3672,7400.0
2011-12-22 12:05:00,28.96,28.98,28.96,28.96,8100.0,19.3739,19.3873,19.3739,19.3739,8100.0
2011-12-22 12:10:00,28.96,28.97,28.95,28.96,5600.0,19.3739,19.3806,19.3672,19.3739,5600.0
2011-12-22 12:15:00,28.97,28.99,28.96,28.98,6500.0,19.3806,19.3939,19.3739,19.3873,6500.0
2011-12-22 12:20:00,28.97,29.0,28.96,28.98,8500.0,19.3806,19.4006,19.3739,19.3873,8500.0
2011-12-22 12:25:00,28.99,29.04,28.98,29.03,16000.0,19.3939,19.4274,19.3873,19.4207,16000.0
2011-12-22 12:30:00,29.04,29.05,28.99,29.04,24600.0,19.4274,19.4341,19.3939,19.4274,24600.0
2011-12-22 12:35:00,29.04,29.05,29.03,29.05,32900.0,19.4274,19.4341,19.4207,19.4341,32900.0
2011-12-22 12:40:00,29.04,29.07,29.04,29.07,5600.0,19.4274,19.4475,19.4274,19.4475,5600.0
2011-12-22 12:45:00,29.06,29.06,29.04,29.04,8900.0,19.4408,19.4408,19.4274,19.4274,8900.0
2011-12-22 12:50:00,29.05,29.09,29.03,29.09,9000.0,19.4341,19.4608,19.4207,19.4608,9000.0
2011-12-22 12:55:00,29.09,29.09,29.07,29.08,10600.0,19.4608,19.4608,19.4475,19.4542,10600.0
2011-12-22 13:00:00,29.09,29.13,29.09,29.11,10900.0,19.4608,19.4876,19.4608,19.4742,10900.0
2011-12-22 13:05:00,29.11,29.12,29.09,29.09,4300.0,19.4742,19.4809,19.4608,19.4608,4300.0
2011-12-22 13:10:00,29.09,29.1,29.08,29.09,8800.0,19.4608,19.4675,19.4542,19.4608,8800.0
2011-12-22 13:15:00,29.08,29.11,29.08,29.11,8600.0,19.4542,19.4742,19.4542,19.4742,8600.0
2011-12-22 13:20:00,29.1,29.11,29.08,29.09,7400.0,19.4675,19.4742,19.4542,19.4608,7400.0
2011-12-22 13:25:00,29.09,29.15,29.09,29.15,10100.0,19.4608,19.501,19.4608,19.501,10100.0
2011-12-22 13:30:00,29.14,29.16,29.12,29.14,15000.0,19.4943,19.5077,19.4809,19.4943,15000.0
2011-12-22 13:35:00,29.14,29.14,29.07,29.07,15300.0,19.4943,19.4943,19.4475,19.4475,15300.0
2011-12-22 13:40:00,29.08,29.09,29.07,29.08,5900.0,19.4542,19.4608,19.4475,19.4542,5900.0
2011-12-22 13:45:00,29.07,29.08,29.06,29.08,9100.0,19.4475,19.4542,19.4408,19.4542,9100.0
2011-12-22 13:50:00,29.08,29.11,29.07,29.1,10400.0,19.4542,19.4742,19.4475,19.4675,10400.0
2011-12-22 13:55:00,29.1,29.12,29.04,29.04,14000.0,19.4675,19.4809,19.4274,19.4274,14000.0
2011-12-22 14:00:00,29.04,29.04,29.02,29.04,9800.0,19.4274,19.4274,19.414,19.4274,9800.0
2011-12-22 14:05:00,29.04,29.13,29.04,29.13,19200.0,19.4274,19.4876,19.4274,19.4876,19200.0
2011-12-22 14:10:00,29.14,29.16,29.14,29.15,8700.0,19.4943,19.5077,19.4943,19.501,8700.0
2011-12-22 14:15:00,29.15,29.16,29.1,29.11,16200.0,19.501,19.5077,19.4675,19.4742,16200.0
2011-12-22 14:20:00,29.11,29.19,29.11,29.18,18500.0,19.4742,19.5277,19.4742,19.5211,18500.0
2011-12-22 14:25:00,29.17,29.19,29.17,29.17,13800.0,19.5144,19.5277,19.5144,19.5144,13800.0
2011-12-22 14:30:00,29.17,29.18,29.16,29.16,23000.0,19.5144,19.5211,19.5077,19.5077,23000.0
2011-12-22 14:35:00,29.15,29.16,29.13,29.13,14900.0,19.501,19.5077,19.4876,19.4876,14900.0
2011-12-22 14:40:00,29.13,29.13,29.07,29.07,30000.0,19.4876,19.4876,19.4475,19.4475,30000.0
2011-12-22 14:45:00,29.07,29.08,29.0,29.0,19600.0,19.4475,19.4542,19.4006,19.4006,19600.0
2011-12-22 14:50:00,28.99,29.04,28.98,29.01,124000.0,19.3939,19.4274,19.3873,19.4073,124000.0
2011-12-22 14:55:00,29.0,29.01,28.9,28.94,27500.0,19.4006,19.4073,19.3337,19.3605,27500.0
2011-12-22 15:00:00,28.94,28.97,28.93,28.97,14900.0,19.3605,19.3806,19.3538,19.3806,14900.0
2011-12-22 15:05:00,28.96,29.05,28.96,29.03,26400.0,19.3739,19.4341,19.3739,19.4207,26400.0
2011-12-22 15:10:00,29.03,29.06,29.03,29.04,26500.0,19.4207,19.4408,19.4207,19.4274,26500.0
2011-12-22 15:15:00,29.04,29.04,28.97,28.98,34300.0,19.4274,19.4274,19.3806,19.3873,34300.0
2011-12-22 15:20:00,28.98,28.98,28.94,28.95,41600.0,19.3873,19.3873,19.3605,19.3672,41600.0
2011-12-22 15:25:00,28.95,28.95,28.92,28.94,43300.0,19.3672,19.3672,19.3471,19.3605,43300.0
2011-12-22 15:30:00,28.94,28.94,28.85,28.86,258000.0,19.3605,19.3605,19.3003,19.307,258000.0
2011-12-22 15:35:00,28.86,28.86,28.8,28.81,75700.0,19.307,19.307,19.2668,19.2735,75700.0
2011-12-22 15:40:00,28.8,28.81,28.63,28.64,134000.0,19.2668,19.2735,19.1531,19.1598,134000.0
2011-12-22 15:45:00,28.64,28.64,28.59,28.62,135900.0,19.1598,19.1598,19.1264,19.1464,135900.0
2011-12-22 15:50:00,28.63,28.8,28.62,28.79,83700.0,19.1531,19.2668,19.1464,19.2602,83700.0
2011-12-22 15:55:00,28.78,28.8,28.69,28.8,301600.0,19.2535,19.2668,19.1933,19.2668,301600.0
2011-12-23 09:30:00,29.13,29.13,29.0,29.02,14900.0,19.4876,19.4876,19.4006,19.414,14900.0
2011-12-23 09:35:00,29.02,29.09,28.96,29.03,10600.0,19.414,19.4608,19.3739,19.4207,10600.0
2011-12-23 09:40:00,29.06,29.11,28.92,28.93,10100.0,19.4408,19.4742,19.3471,19.3538,10100.0
2011-12-23 09:45:00,28.9,28.94,28.82,28.9,18800.0,19.3337,19.3605,19.2802,19.3337,18800.0
2011-12-23 09:50:00,28.9,28.99,28.87,28.97,9600.0,19.3337,19.3939,19.3137,19.3806,9600.0
2011-12-23 09:55:00,28.98,29.0,28.96,28.96,4800.0,19.3873,19.4006,19.3739,19.3739,4800.0
2011-12-23 10:00:00,28.96,29.01,28.92,28.93,22400.0,19.3739,19.4073,19.3471,19.3538,22400.0
2011-12-23 10:05:00,28.95,28.99,28.92,28.97,20600.0,19.3672,19.3939,19.3471,19.3806,20600.0
2011-12-23 10:10:00,28.97,28.97,28.9,28.9,15500.0,19.3806,19.3806,19.3337,19.3337,15500.0
2011-12-23 10:15:00,28.9,28.93,28.83,28.83,11900.0,19.3337,19.3538,19.2869,19.2869,11900.0
2011-12-23 10:20:00,28.83,28.85,28.77,28.77,15000.0,19.2869,19.3003,19.2468,19.2468,15000.0
2011-12-23 10:25:00,28.76,28.84,28.75,28.79,11200.0,19.2401,19.2936,19.2334,19.2602,11200.0
2011-12-23 10:30:00,28.78,28.85,28.75,28.77,13800.0,19.2535,19.3003,19.2334,19.2468,13800.0
2011-12-23 10:35:00,28.77,28.77,28.72,28.75,13300.0,19.2468,19.2468,19.2133,19.2334,13300.0
2011-12-23 10:40:00,28.76,28.79,28.7,28.75,9600.0,19.2401,19.2602,19.1999,19.2334,9600.0
2011-12-23 10:45:00,28.75,28.75,28.64,28.7,39500.0,19.2334,19.2334,19.1598,19.1999,39500.0
2011-12-23 10:50:00,28.7,28.73,28.67,28.68,13800.0,19.1999,19.22,19.1799,19.1866,13800.0
2011-12-23 10:55:00,28.68,28.74,28.65,28.7,10200.0,19.1866,19.2267,19.1665,19.1999,10200.0
2011-12-23 11:00:00,28.7,28.72,28.68,28.7,9600.0,19.1999,19.2133,19.1866,19.1999,9600.0
2011-12-23 11:05:00,28.71,28.73,28.67,28.67,7500.0,19.2066,19.22,19.1799,19.1799,7500.0
2011-12-23 11:10:00,28.66,28.7,28.64,28.67,10300.0,19.1732,19.1999,19.1598,19.1799,10300.0
2011-12-23 11:15:00,28.67,28.7,28.66,28.69,6100.0,19.1799,19.1999,19.1732,19.1933,6100.0
2011-12-23 11:20:00,28.69,28.72,28.68,28.72,5800.0,19.1933,19.2133,19.1866,19.2133,5800.0
2011-12-23 11:25:00,28.73,28.8,28.71,28.8,16700.0,19.22,19.2668,19.2066,19.2668,16700.0
2011-12-23 11:30:00,28.8,28.87,28.8,28.82,22100.0,19.2668,19.3137,19.2668,19.2802,22100.0
2011-12-23 11:35:00,28.82,28.84,28.81,28.82,6200.0,19.2802,19.2936,19.2735,19.2802,6200.0
2011-12-23 11:40:00,28.82,28.83,28.81,28.83,6100.0,19.2802,19.2869,19.2735,19.2869,6100.0
2011-12-23 11:45:00,28.83,28.84,28.82,28.82,4000.0,19.2869,19.2936,19.2802,19.2802,4000.0
2011-12-23 11:50:00,28.83,28.84,28.83,28.84,2800.0,19.2869,19.2936,19.2869,19.2936,2800.0
2011-12-23 11:55:00,28.84,28.87,28.83,28.87,7300.0,19.2936,19.3137,19.2869,19.3137,7300.0
2011-12-23 12:00:00,28.86,28.88,28.86,28.86,6800.0,19.307,19.3204,19.307,19.307,6800.0
2011-12-23 12:05:00,28.87,28.89,28.87,28.88,4800.0,19.3137,19.327,19.3137,19.3204,4800.0
2011-12-23 12:10:00,28.88,28.89,28.86,28.89,7200.0,19.3204,19.327,19.307,19.327,7200.0
2011-12-23 12:15:00,28.89,28.89,28.84,28.86,9200.0,19.327,19.327,19.2936,19.307,9200.0
2011-12-23 12:20:00,28.86,28.9,28.86,28.9,7700.0,19.307,19.3337,19.307,19.3337,7700.0
2011-12-23 12:25:00,28.9,28.92,28.89,28.9,3700.0,19.3337,19.3471,19.327,19.3337,3700.0
2011-12-23 12:30:00,28.9,28.95,28.89,28.9,29600.0,19.3337,19.3672,19.327,19.3337,29600.0
2011-12-23 12:35:00,28.9,28.9,28.88,28.88,4500.0,19.3337,19.3337,19.3204,19.3204,4500.0
2011-12-23 12:40:00,28.88,28.88,28.83,28.84,22200.0,19.3204,19.3204,19.2869,19.2936,22200.0
2011-12-23 12:45:00,28.85,28.88,28.85,28.87,3800.0,19.3003,19.3204,19.3003,19.3137,3800.0
2011-12-23 12:50:00,28.87,28.87,28.84,28.84,6100.0,19.3137,19.3137,19.2936,19.2936,6100.0
2011-12-23 12:55:00,28.84,28.86,28.84,28.86,9100.0,19.2936,19.307,19.2936,19.307,9100.0
2011-12-23 13:00:00,28.86,28.86,28.81,28.81,8900.0,19.307,19.307,19.2735,19.2735,8900.0
2011-12-23 13:05:00,28.81,28.83,28.8,28.81,9800.0,19.2735,19.2869,19.2668,19.2735,9800.0
2011-12-23 13:10:00,28.81,28.85,28.81,28.83,11500.0,19.2735,19.3003,19.2735,19.2869,11500.0
2011-12-23 13:15:00,28.84,28.88,28.84,28.85,6300.0,19.2936,19.3204,19.2936,19.3003,6300.0
2011-12-23 13:20:00,28.86,28.86,28.84,28.84,5500.0,19.307,19.307,19.2936,19.2936,5500.0
2011-12-23 13:25:00,28.84,28.86,28.84,28.86,1400.0,19.2936,19.307,19.2936,19.307,1400.0
2011-12-23 13:30:00,28.87,28.87,28.85,28.85,6900.0,19.3137,19.3137,19.3003,19.3003,6900.0
2011-12-23 13:35:00,28.85,28.86,28.84,28.85,1500.0,19.3003,19.307,19.2936,19.3003,1500.0
2011-12-23 13:40:00,28.84,28.86,28.83,28.85,3600.0,19.2936,19.307,19.2869,19.3003,3600.0
2011-12-23 13:45:00,28.86,28.87,28.85,28.86,6800.0,19.307,19.3137,19.3003,19.307,6800.0
2011-12-23 13:50:00,28.87,28.88,28.87,28.87,3600.0,19.3137,19.3204,19.3137,19.3137,3600.0
2011-12-23 13:55:00,28.87,28.9,28.87,28.89,4000.0,19.3137,19.3337,19.3137,19.327,4000.0
2011-12-23 14:00:00,28.88,28.89,28.88,28.88,3100.0,19.3204,19.327,19.3204,19.3204,3100.0
2011-12-23 14:05:00,28.89,28.89,28.87,28.87,5000.0,19.327,19.327,19.3137,19.3137,5000.0
2011-12-23 14:10:00,28.87,28.88,28.86,28.87,7400.0,19.3137,19.3204,19.307,19.3137,7400.0
2011-12-23 14:15:00,28.87,28.88,28.87,28.87,204500.0,19.3137,19.3204,19.3137,19.3137,204500.0
2011-12-23 14:20:00,28.88,28.88,28.86,28.86,7400.0,19.3204,19.3204,19.307,19.307,7400.0
2011-12-23 14:25:00,28.87,28.88,28.85,28.88,7200.0,19.3137,19.3204,19.3003,19.3204,7200.0
2011-12-23 14:30:00,28.88,28.89,28.88,28.88,7400.0,19.3204,19.327,19.3204,19.3204,7400.0
2011-12-23 14:35:00,28.88,28.88,28.87,28.87,2100.0,19.3204,19.3204,19.3137,19.3137,2100.0
2011-12-23 14:40:00,28.88,28.88,28.86,28.88,6400.0,19.3204,19.3204,19.307,19.3204,6400.0
2011-12-23 14:45:00,28.87,28.88,28.87,28.88,4900.0,19.3137,19.3204,19.3137,19.3204,4900.0
2011-12-23 14:50:00,28.88,28.88,28.86,28.87,4100.0,19.3204,19.3204,19.307,19.3137,4100.0
2011-12-23 14:55:00,28.87,28.89,28.87,28.88,3800.0,19.3137,19.327,19.3137,19.3204,3800.0
2011-12-23 15:00:00,28.87,28.88,28.86,28.87,11000.0,19.3137,19.3204,19.307,19.3137,11000.0
2011-12-23 15:05:00,28.87,28.89,28.87,28.89,10000.0,19.3137,19.327,19.3137,19.327,10000.0
2011-12-23 15:10:00,28.88,28.89,28.87,28.89,17100.0,19.3204,19.327,19.3137,19.327,17100.0
2011-12-23 15:15:00,28.88,28.9,28.88,28.89,12200.0,19.3204,19.3337,19.3204,19.327,12200.0
2011-12-23 15:20:00,28.89,28.89,28.86,28.87,13800.0,19.327,19.327,19.307,19.3137,13800.0
2011-12-23 15:25:00,28.86,28.87,28.85,28.85,11000.0,19.307,19.3137,19.3003,19.3003,11000.0
2011-12-23 15:30:00,28.85,28.87,28.84,28.87,8000.0,19.3003,19.3137,19.2936,19.3137,8000.0
2011-12-23 15:35:00,28.87,28.88,28.84,28.85,17900.0,19.3137,19.3204,19.2936,19.3003,17900.0
2011-12-23 15:40:00,28.85,28.9,28.85,28.89,25100.0,19.3003,19.3337,19.3003,19.327,25100.0
2011-12-23 15:45:00,28.89,28.92,28.88,28.89,22300.0,19.327,19.3471,19.3204,19.327,22300.0
2011-12-23 15:50:00,28.88,28.9,28.87,28.89,32800.0,19.3204,19.3337,19.3137,19.327,32800.0
2011-12-23 15:55:00,28.89,28.94,28.88,28.93,216500.0,19.327,19.3605,19.3204,19.3538,216500.0
2011-12-27 09:30:00,28.76,28.8,28.64,28.67,17300.0,19.2401,19.2668,19.1598,19.1799,17300.0
2011-12-27 09:35:00,28.68,28.69,28.54,28.66,18300.0,19.1866,19.1933,19.0929,19.1732,18300.0
2011-12-27 09:40:00,28.65,28.81,28.65,28.81,17800.0,19.1665,19.2735,19.1665,19.2735,17800.0
2011-12-27 09:45:00,28.84,28.92,28.76,28.89,24900.0,19.2936,19.3471,19.2401,19.327,24900.0
2011-12-27 09:50:00,28.91,28.93,28.79,28.79,21900.0,19.3404,19.3538,19.2602,19.2602,21900.0
2011-12-27 09:55:00,28.8,28.85,28.8,28.85,4900.0,19.2668,19.3003,19.2668,19.3003,4900.0
2011-12-27 10:00:00,28.86,28.92,28.83,28.88,24200.0,19.307,19.3471,19.2869,19.3204,24200.0
2011-12-27 10:05:00,28.89,28.93,28.86,28.86,17300.0,19.327,19.3538,19.307,19.307,17300.0
2011-12-27 10:10:00,28.86,28.87,28.8,28.83,22700.0,19.307,19.3137,19.2668,19.2869,22700.0
2011-12-27 10:15:00,28.84,28.85,28.78,28.8,24700.0,19.2936,19.3003,19.2535,19.2668,24700.0
2011-12-27 10:20:00,28.8,28.85,28.78,28.85,12800.0,19.2668,19.3003,19.2535,19.3003,12800.0
2011-12-27 10:25:00,28.85,28.86,28.81,28.82,21700.0,19.3003,19.307,19.2735,19.2802,21700.0
2011-12-27 10:30:00,28.83,28.86,28.83,28.84,7800.0,19.2869,19.307,19.2869,19.2936,7800.0
2011-12-27 10:35:00,28.85,28.86,28.78,28.79,6500.0,19.3003,19.307,19.2535,19.2602,6500.0
2011-12-27 10:40:00,28.79,28.83,28.79,28.8,11000.0,19.2602,19.2869,19.2602,19.2668,11000.0
2011-12-27 10:45:00,28.81,28.83,28.79,28.82,13600.0,19.2735,19.2869,19.2602,19.2802,13600.0
2011-12-27 10:50:00,28.8,28.82,28.77,28.81,10000.0,19.2668,19.2802,19.2468,19.2735,10000.0
2011-12-27 10:55:00,28.82,28.85,28.8,28.85,5700.0,19.2802,19.3003,19.2668,19.3003,5700.0
2011-12-27 11:00:00,28.84,28.85,28.83,28.85,16200.0,19.2936,19.3003,19.2869,19.3003,16200.0
2011-12-27 11:05:00,28.84,28.85,28.82,28.82,10100.0,19.2936,19.3003,19.2802,19.2802,10100.0
2011-12-27 11:10:00,28.83,28.86,28.82,28.85,16600.0,19.2869,19.307,19.2802,19.3003,16600.0
2011-12-27 11:15:00,28.85,28.86,28.82,28.85,18600.0,19.3003,19.307,19.2802,19.3003,18600.0
2011-12-27 11:20:00,28.86,28.86,28.83,28.84,8700.0,19.307,19.307,19.2869,19.2936,8700.0
2011-12-27 11:25:00,28.83,28.87,28.82,28.85,17700.0,19.2869,19.3137,19.2802,19.3003,17700.0
2011-12-27 11:30:00,28.85,28.87,28.84,28.85,6200.0,19.3003,19.3137,19.2936,19.3003,6200.0
2011-12-27 11:35:00,28.85,28.86,28.84,28.85,6400.0,19.3003,19.307,19.2936,19.3003,6400.0
2011-12-27 11:40:00,28.86,28.86,28.85,28.86,4300.0,19.307,19.307,19.3003,19.307,4300.0
2011-12-27 11:45:00,28.86,28.86,28.81,28.82,5000.0,19.307,19.307,19.2735,19.2802,5000.0
2011-12-27 11:50:00,28.82,28.82,28.8,28.82,5000.0,19.2802,19.2802,19.2668,19.2802,5000.0
2011-12-27 11:55:00,28.82,28.87,28.82,28.87,4900.0,19.2802,19.3137,19.2802,19.3137,4900.0
2011-12-27 12:00:00,28.86,28.93,28.86,28.92,8400.0,19.307,19.3538,19.307,19.3471,8400.0
2011-12-27 12:05:00,28.92,28.94,28.92,28.94,7000.0,19.3471,19.3605,19.3471,19.3605,7000.0
2011-12-27 12:10:00,28.94,28.95,28.91,28.93,8500.0,19.3605,19.3672,19.3404,19.3538,8500.0
2011-12-27 12:15:00,28.93,28.93,28.92,28.93,5400.0,19.3538,19.3538,19.3471,19.3538,5400.0
2011-12-27 12:20:00,28.93,28.94,28.92,28.93,11400.0,19.3538,19.3605,19.3471,19.3538,11400.0
2011-12-27 12:25:00,28.93,28.94,28.93,28.93,15600.0,19.3538,19.3605,19.3538,19.3538,15600.0
2011-12-27 12:30:00,28.93,28.98,28.93,28.98,5400.0,19.3538,19.3873,19.3538,19.3873,5400.0
2011-12-27 12:35:00,28.98,28.98,28.97,28.98,1700.0,19.3873,19.3873,19.3806,19.3873,1700.0
2011-12-27 12:40:00,28.98,28.98,28.97,28.98,2800.0,19.3873,19.3873,19.3806,19.3873,2800.0
2011-12-27 12:45:00,28.98,29.01,28.98,29.0,14300.0,19.3873,19.4073,19.3873,19.4006,14300.0
2011-12-27 12:50:00,29.0,29.0,28.99,29.0,24800.0,19.4006,19.4006,19.3939,19.4006,24800.0
2011-12-27 12:55:00,29.0,29.0,28.99,28.99,19600.0,19.4006,19.4006,19.3939,19.3939,19600.0
2011-12-27 13:00:00,29.0,29.0,28.99,29.0,5300.0,19.4006,19.4006,19.3939,19.4006,5300.0
2011-12-27 13:05:00,29.0,29.0,28.99,29.0,7600.0,19.4006,19.4006,19.3939,19.4006,7600.0
2011-12-27 13:10:00,29.0,29.04,28.99,29.04,13300.0,19.4006,19.4274,19.3939,19.4274,13300.0
2011-12-27 13:15:00,29.04,29.05,29.03,29.04,3800.0,19.4274,19.4341,19.4207,19.4274,3800.0
2011-12-27 13:20:00,29.03,29.04,29.01,29.03,7200.0,19.4207,19.4274,19.4073,19.4207,7200.0
2011-12-27 13:25:00,29.02,29.04,29.01,29.02,7000.0,19.414,19.4274,19.4073,19.414,7000.0
2011-12-27 13:30:00,29.02,29.12,29.02,29.1,28700.0,19.414,19.4809,19.414,19.4675,28700.0
2011-12-27 13:35:00,29.1,29.19,29.1,29.18,20900.0,19.4675,19.5277,19.4675,19.5211,20900.0
2011-12-27 13:40:00,29.18,29.2,29.12,29.2,19600.0,19.5211,19.5344,19.4809,19.5344,19600.0
2011-12-27 13:45:00,29.19,29.2,29.14,29.14,13200.0,19.5277,19.5344,19.4943,19.4943,13200.0
2011-12-27 13:50:00,29.14,29.22,29.12,29.2,19700.0,19.4943,19.5478,19.4809,19.5344,19700.0
2011-12-27 13:55:00,29.22,29.24,29.17,29.17,15700.0,19.5478,19.5612,19.5144,19.5144,15700.0
2011-12-27 14:00:00,29.18,29.18,29.07,29.07,16700.0,19.5211,19.5211,19.4475,19.4475,16700.0
2011-12-27 14:05:00,29.07,29.08,29.05,29.06,8000.0,19.4475,19.4542,19.4341,19.4408,8000.0
2011-12-27 14:10:00,29.05,29.06,29.03,29.04,7900.0,19.4341,19.4408,19.4207,19.4274,7900.0
2011-12-27 14:15:00,29.04,29.07,29.04,29.07,7700.0,19.4274,19.4475,19.4274,19.4475,7700.0
2011-12-27 14:20:00,29.06,29.07,29.06,29.07,1800.0,19.4408,19.4475,19.4408,19.4475,1800.0
2011-12-27 14:25:00,29.07,29.07,28.99,29.01,10800.0,19.4475,19.4475,19.3939,19.4073,10800.0
2011-12-27 14:30:00,29.0,29.01,28.97,29.0,8700.0,19.4006,19.4073,19.3806,19.4006,8700.0
2011-12-27 14:35:00,29.0,29.04,29.0,29.03,6200.0,19.4006,19.4274,19.4006,19.4207,6200.0
2011-12-27 14:40:00,29.03,29.06,29.02,29.02,7800.0,19.4207,19.4408,19.414,19.414,7800.0
2011-12-27 14:45:00,29.02,29.03,29.0,29.03,3900.0,19.414,19.4207,19.4006,19.4207,3900.0
2011-12-27 14:50:00,29.03,29.1,29.01,29.1,12600.0,19.4207,19.4675,19.4073,19.4675,12600.0
2011-12-27 14:55:00,29.1,29.11,29.07,29.09,50500.0,19.4675,19.4742,19.4475,19.4608,50500.0
2011-12-27 15:00:00,29.09,29.1,29.07,29.09,6700.0,19.4608,19.4675,19.4475,19.4608,6700.0
2011-12-27 15:05:00,29.1,29.13,29.1,29.11,11800.0,19.4675,19.4876,19.4675,19.4742,11800.0
2011-12-27 15:10:00,29.11,29.11,29.08,29.08,9200.0,19.4742,19.4742,19.4542,19.4542,9200.0
2011-12-27 15:15:00,29.09,29.11,29.07,29.07,13400.0,19.4608,19.4742,19.4475,19.4475,13400.0
2011-12-27 15:20:00,29.08,29.08,29.02,29.05,19400.0,19.4542,19.4542,19.414,19.4341,19400.0
2011-12-27 15:25:00,29.04,29.05,29.0,29.01,11900.0,19.4274,19.4341,19.4006,19.4073,11900.0
2011-12-27 15:30:00,29.02,29.06,28.99,29.05,14400.0,19.414,19.4408,19.3939,19.4341,14400.0
2011-12-27 15:35:00,29.06,29.07,28.98,28.98,23600.0,19.4408,19.4475,19.3873,19.3873,23600.0
2011-12-27 15:40:00,28.98,29.01,28.97,29.0,28100.0,19.3873,19.4073,19.3806,19.4006,28100.0
2011-12-27 15:45:00,29.0,29.01,28.98,29.0,70800.0,19.4006,19.4073,19.3873,19.4006,70800.0
2011-12-27 15:50:00,29.0,29.07,28.99,29.06,79300.0,19.4006,19.4475,19.3939,19.4408,79300.0
2011-12-27 15:55:00,29.06,29.07,29.0,29.02,179300.0,19.4408,19.4475,19.4006,19.414,179300.0
2011-12-28 09:30:00,29.0,29.05,28.79,28.84,15700.0,19.4006,19.4341,19.2602,19.2936,15700.0
2011-12-28 09:35:00,28.84,28.84,28.75,28.79,15700.0,19.2936,19.2936,19.2334,19.2602,15700.0
2011-12-28 09:40:00,28.77,28.8,28.76,28.76,13900.0,19.2468,19.2668,19.2401,19.2401,13900.0
2011-12-28 09:45:00,28.77,28.78,28.67,28.67,35500.0,19.2468,19.2535,19.1799,19.1799,35500.0
2011-12-28 09:50:00,28.68,28.74,28.61,28.68,28600.0,19.1866,19.2267,19.1397,19.1866,28600.0
2011-12-28 09:55:00,28.63,28.72,28.6,28.69,108800.0,19.1531,19.2133,19.133,19.1933,108800.0
2011-12-28 10:00:00,28.69,28.75,28.69,28.74,17300.0,19.1933,19.2334,19.1933,19.2267,17300.0
2011-12-28 10:05:00,28.73,28.81,28.71,28.8,12000.0,19.22,19.2735,19.2066,19.2668,12000.0
2011-12-28 10:10:00,28.81,28.81,28.75,28.76,12200.0,19.2735,19.2735,19.2334,19.2401,12200.0
2011-12-28 10:15:00,28.77,28.82,28.76,28.79,41000.0,19.2468,19.2802,19.2401,19.2602,41000.0
2011-12-28 10:20:00,28.79,28.84,28.79,28.79,15800.0,19.2602,19.2936,19.2602,19.2602,15800.0
2011-12-28 10:25:00,28.8,28.82,28.75,28.76,17700.0,19.2668,19.2802,19.2334,19.2401,17700.0
2011-12-28 10:30:00,28.75,28.76,28.72,28.74,12000.0,19.2334,19.2401,19.2133,19.2267,12000.0
2011-12-28 10:35:00,28.75,28.77,28.73,28.75,10700.0,19.2334,19.2468,19.22,19.2334,10700.0
2011-12-28 10:40:00,28.74,28.8,28.74,28.76,10100.0,19.2267,19.2668,19.2267,19.2401,10100.0
2011-12-28 10:45:00,28.76,28.81,28.75,28.8,14300.0,19.2401,19.2735,19.2334,19.2668,14300.0
2011-12-28 10:50:00,28.8,28.82,28.78,28.79,20700.0,19.2668,19.2802,19.2535,19.2602,20700.0
2011-12-28 10:55:00,28.79,28.81,28.78,28.78,18100.0,19.2602,19.2735,19.2535,19.2535,18100.0
2011-12-28 11:00:00,28.78,28.78,28.73,28.75,12000.0,19.2535,19.2535,19.22,19.2334,12000.0
2011-12-28 11:05:00,28.76,28.79,28.73,28.79,6100.0,19.2401,19.2602,19.22,19.2602,6100.0
2011-12-28 11:10:00,28.78,28.79,28.76,28.79,8100.0,19.2535,19.2602,19.2401,19.2602,8100.0
2011-12-28 11:15:00,28.77,28.79,28.76,28.79,9300.0,19.2468,19.2602,19.2401,19.2602,9300.0
2011-12-28 11:20:00,28.79,28.8,28.75,28.78,14700.0,19.2602,19.2668,19.2334,19.2535,14700.0
2011-12-28 11:25:00,28.77,28.78,28.7,28.71,56900.0,19.2468,19.2535,19.1999,19.2066,56900.0
2011-12-28 11:30:00,28.7,28.73,28.68,28.69,35300.0,19.1999,19.22,19.1866,19.1933,35300.0
2011-12-28 11:35:00,28.68,28.68,28.62,28.66,22600.0,19.1866,19.1866,19.1464,19.1732,22600.0
2011-12-28 11:40:00,28.66,28.67,28.62,28.63,20700.0,19.1732,19.1799,19.1464,19.1531,20700.0
2011-12-28 11:45:00,28.63,28.66,28.62,28.66,12400.0,19.1531,19.1732,19.1464,19.1732,12400.0
2011-12-28 11:50:00,28.66,28.69,28.66,28.67,11700.0,19.1732,19.1933,19.1732,19.1799,11700.0
2011-12-28 11:55:00,28.66,28.66,28.58,28.61,22900.0,19.1732,19.1732,19.1197,19.1397,22900.0
2011-12-28 12:00:00,28.61,28.63,28.58,28.58,16500.0,19.1397,19.1531,19.1197,19.1197,16500.0
2011-12-28 12:05:00,28.58,28.58,28.55,28.56,21500.0,19.1197,19.1197,19.0996,19.1063,21500.0
2011-12-28 12:10:00,28.56,28.61,28.56,28.58,23300.0,19.1063,19.1397,19.1063,19.1197,23300.0
2011-12-28 12:15:00,28.58,28.63,28.58,28.63,9200.0,19.1197,19.1531,19.1197,19.1531,9200.0
2011-12-28 12:20:00,28.62,28.65,28.6,28.64,18100.0,19.1464,19.1665,19.133,19.1598,18100.0
2011-12-28 12:25:00,28.63,28.63,28.58,28.59,9100.0,19.1531,19.1531,19.1197,19.1264,9100.0
2011-12-28 12:30:00,28.59,28.62,28.59,28.6,7700.0,19.1264,19.1464,19.1264,19.133,7700.0
2011-12-28 12:35:00,28.59,28.59,28.57,28.58,9200.0,19.1264,19.1264,19.113,19.1197,9200.0
2011-12-28 12:40:00,28.59,28.59,28.58,28.58,12000.0,19.1264,19.1264,19.1197,19.1197,12000.0
2011-12-28 12:45:00,28.59,28.62,28.59,28.59,7900.0,19.1264,19.1464,19.1264,19.1264,7900.0
2011-12-28 12:50:00,28.59,28.59,28.52,28.53,21600.0,19.1264,19.1264,19.0795,19.0862,21600.0
2011-12-28 12:55:00,28.53,28.54,28.52,28.53,10300.0,19.0862,19.0929,19.0795,19.0862,10300.0
2011-12-28 13:00:00,28.52,28.53,28.5,28.52,13000.0,19.0795,19.0862,19.0661,19.0795,13000.0
2011-12-28 13:05:00,28.52,28.53,28.51,28.53,8700.0,19.0795,19.0862,19.0728,19.0862,8700.0
2011-12-28 13:10:00,28.53,28.55,28.53,28.54,4500.0,19.0862,19.0996,19.0862,19.0929,4500.0
2011-12-28 13:15:00,28.55,28.59,28.54,28.54,12700.0,19.0996,19.1264,19.0929,19.0929,12700.0
2011-12-28 13:20:00,28.54,28.57,28.54,28.55,8200.0,19.0929,19.113,19.0929,19.0996,8200.0
2011-12-28 13:25:00,28.54,28.65,28.54,28.65,22800.0,19.0929,19.1665,19.0929,19.1665,22800.0
2011-12-28 13:30:00,28.64,28.65,28.62,28.65,28900.0,19.1598,19.1665,19.1464,19.1665,28900.0
2011-12-28 13:35:00,28.64,28.76,28.64,28.72,53600.0,19.1598,19.2401,19.1598,19.2133,53600.0
2011-12-28 13:40:00,28.72,28.72,28.69,28.69,9500.0,19.2133,19.2133,19.1933,19.1933,9500.0
2011-12-28 13:45:00,28.69,28.71,28.66,28.67,14800.0,19.1933,19.2066,19.1732,19.1799,14800.0
2011-12-28 13:50:00,28.68,28.69,28.66,28.68,9900.0,19.1866,19.1933,19.1732,19.1866,9900.0
2011-12-28 13:55:00,28.67,28.67,28.65,28.67,11200.0,19.1799,19.1799,19.1665,19.1799,11200.0
2011-12-28 14:00:00,28.65,28.66,28.6,28.61,11100.0,19.1665,19.1732,19.133,19.1397,11100.0
2011-12-28 14:05:00,28.61,28.64,28.59,28.59,31200.0,19.1397,19.1598,19.1264,19.1264,31200.0
2011-12-28 14:10:00,28.59,28.61,28.56,28.6,12800.0,19.1264,19.1397,19.1063,19.133,12800.0
2011-12-28 14:15:00,28.59,28.6,28.52,28.52,25600.0,19.1264,19.133,19.0795,19.0795,25600.0
2011-12-28 14:20:00,28.52,28.55,28.5,28.54,27300.0,19.0795,19.0996,19.0661,19.0929,27300.0
2011-12-28 14:25:00,28.55,28.57,28.54,28.57,9300.0,19.0996,19.113,19.0929,19.113,9300.0
2011-12-28 14:30:00,28.58,28.58,28.53,28.54,7200.0,19.1197,19.1197,19.0862,19.0929,7200.0
2011-12-28 14:35:00,28.54,28.54,28.51,28.51,11100.0,19.0929,19.0929,19.0728,19.0728,11100.0
2011-12-28 14:40:00,28.52,28.53,28.51,28.52,6400.0,19.0795,19.0862,19.0728,19.0795,6400.0
2011-12-28 14:45:00,28.52,28.54,28.51,28.52,20100.0,19.0795,19.0929,19.0728,19.0795,20100.0
2011-12-28 14:50:00,28.52,28.54,28.52,28.53,3300.0,19.0795,19.0929,19.0795,19.0862,3300.0
2011-12-28 14:55:00,28.53,28.56,28.52,28.53,12600.0,19.0862,19.1063,19.0795,19.0862,12600.0
2011-12-28 15:00:00,28.53,28.55,28.52,28.54,16200.0,19.0862,19.0996,19.0795,19.0929,16200.0
2011-12-28 15:05:00,28.54,28.55,28.53,28.53,6900.0,19.0929,19.0996,19.0862,19.0862,6900.0
2011-12-28 15:10:00,28.54,28.57,28.53,28.54,13900.0,19.0929,19.113,19.0862,19.0929,13900.0
2011-12-28 15:15:00,28.53,28.53,28.46,28.48,20800.0,19.0862,19.0862,19.0394,19.0528,20800.0
2011-12-28 15:20:00,28.48,28.54,28.47,28.53,23800.0,19.0528,19.0929,19.0461,19.0862,23800.0
2011-12-28 15:25:00,28.53,28.53,28.45,28.49,28200.0,19.0862,19.0862,19.0327,19.0595,28200.0
2011-12-28 15:30:00,28.49,28.49,28.45,28.47,14000.0,19.0595,19.0595,19.0327,19.0461,14000.0
2011-12-28 15:35:00,28.48,28.51,28.45,28.48,26400.0,19.0528,19.0728,19.0327,19.0528,26400.0
2011-12-28 15:40:00,28.49,28.56,28.49,28.55,20600.0,19.0595,19.1063,19.0595,19.0996,20600.0
2011-12-28 15:45:00,28.54,28.59,28.51,28.58,23400.0,19.0929,19.1264,19.0728,19.1197,23400.0
2011-12-28 15:50:00,28.57,28.58,28.52,28.53,68100.0,19.113,19.1197,19.0795,19.0862,68100.0
2011-12-28 15:55:00,28.53,28.54,28.47,28.48,203700.0,19.0862,19.0929,19.0461,19.0528,203700.0
2011-12-29 09:30:00,28.75,28.75,28.46,28.48,34700.0,19.2334,19.2334,19.0394,19.0528,34700.0
2011-12-29 09:35:00,28.49,28.58,28.45,28.49,112400.0,19.0595,19.1197,19.0327,19.0595,112400.0
2011-12-29 09:40:00,28.52,28.55,28.45,28.5,77000.0,19.0795,19.0996,19.0327,19.0661,77000.0
2011-12-29 09:45:00,28.5,28.57,28.46,28.53,33800.0,19.0661,19.113,19.0394,19.0862,33800.0
2011-12-29 09:50:00,28.53,28.55,28.48,28.53,41000.0,19.0862,19.0996,19.0528,19.0862,41000.0
2011-12-29 09:55:00,28.53,28.55,28.5,28.54,22500.0,19.0862,19.0996,19.0661,19.0929,22500.0
2011-12-29 10:00:00,28.53,28.56,28.53,28.54,84200.0,19.0862,19.1063,19.0862,19.0929,84200.0
2011-12-29 10:05:00,28.54,28.61,28.5,28.6,60600.0,19.0929,19.1397,19.0661,19.133,60600.0
2011-12-29 10:10:00,28.6,28.72,28.6,28.68,22500.0,19.133,19.2133,19.133,19.1866,22500.0
2011-12-29 10:15:00,28.69,28.75,28.69,28.73,13600.0,19.1933,19.2334,19.1933,19.22,13600.0
2011-12-29 10:20:00,28.74,28.74,28.7,28.73,47900.0,19.2267,19.2267,19.1999,19.22,47900.0
2011-12-29 10:25:00,28.72,28.75,28.7,28.71,70700.0,19.2133,19.2334,19.1999,19.2066,70700.0
2011-12-29 10:30:00,28.71,28.77,28.71,28.73,31100.0,19.2066,19.2468,19.2066,19.22,31100.0
2011-12-29 10:35:00,28.72,28.73,28.7,28.72,44300.0,19.2133,19.22,19.1999,19.2133,44300.0
2011-12-29 10:40:00,28.72,28.72,28.62,28.65,26100.0,19.2133,19.2133,19.1464,19.1665,26100.0
2011-12-29 10:45:00,28.65,28.7,28.65,28.69,32600.0,19.1665,19.1999,19.1665,19.1933,32600.0
2011-12-29 10:50:00,28.7,28.71,28.68,28.7,9600.0,19.1999,19.2066,19.1866,19.1999,9600.0
2011-12-29 10:55:00,28.7,28.72,28.68,28.72,9500.0,19.1999,19.2133,19.1866,19.2133,9500.0
2011-12-29 11:00:00,28.71,28.74,28.71,28.74,8800.0,19.2066,19.2267,19.2066,19.2267,8800.0
2011-12-29 11:05:00,28.74,28.77,28.68,28.68,15800.0,19.2267,19.2468,19.1866,19.1866,15800.0
2011-12-29 11:10:00,28.67,28.7,28.64,28.65,33700.0,19.1799,19.1999,19.1598,19.1665,33700.0
2011-12-29 11:15:00,28.66,28.67,28.63,28.64,13100.0,19.1732,19.1799,19.1531,19.1598,13100.0
2011-12-29 11:20:00,28.65,28.66,28.61,28.63,15100.0,19.1665,19.1732,19.1397,19.1531,15100.0
2011-12-29 11:25:00,28.62,28.63,28.6,28.61,47300.0,19.1464,19.1531,19.133,19.1397,47300.0
2011-12-29 11:30:00,28.61,28.63,28.6,28.62,16900.0,19.1397,19.1531,19.133,19.1464,16900.0
2011-12-29 11:35:00,28.63,28.64,28.61,28.63,28400.0,19.1531,19.1598,19.1397,19.1531,28400.0
2011-12-29 11:40:00,28.63,28.63,28.61,28.61,3000.0,19.1531,19.1531,19.1397,19.1397,3000.0
2011-12-29 11:45:00,28.62,28.64,28.61,28.62,9200.0,19.1464,19.1598,19.1397,19.1464,9200.0
2011-12-29 11:50:00,28.61,28.64,28.6,28.61,7600.0,19.1397,19.1598,19.133,19.1397,7600.0
2011-12-29 11:55:00,28.61,28.63,28.6,28.63,6000.0,19.1397,19.1531,19.133,19.1531,6000.0
2011-12-29 12:00:00,28.63,28.63,28.6,28.61,7100.0,19.1531,19.1531,19.133,19.1397,7100.0
2011-12-29 12:05:00,28.61,28.64,28.59,28.6,61200.0,19.1397,19.1598,19.1264,19.133,61200.0
2011-12-29 12:10:00,28.61,28.62,28.57,28.6,14100.0,19.1397,19.1464,19.113,19.133,14100.0
2011-12-29 12:15:00,28.61,28.61,28.56,28.56,8400.0,19.1397,19.1397,19.1063,19.1063,8400.0
2011-12-29 12:20:00,28.57,28.58,28.56,28.58,14100.0,19.113,19.1197,19.1063,19.1197,14100.0
2011-12-29 12:25:00,28.59,28.6,28.56,28.58,3800.0,19.1264,19.133,19.1063,19.1197,3800.0
2011-12-29 12:30:00,28.58,28.58,28.52,28.53,6200.0,19.1197,19.1197,19.0795,19.0862,6200.0
2011-12-29 12:35:00,28.53,28.54,28.5,28.52,9300.0,19.0862,19.0929,19.0661,19.0795,9300.0
2011-12-29 12:40:00,28.52,28.52,28.5,28.51,8200.0,19.0795,19.0795,19.0661,19.0728,8200.0
2011-12-29 12:45:00,28.51,28.52,28.51,28.52,4600.0,19.0728,19.0795,19.0728,19.0795,4600.0
2011-12-29 12:50:00,28.52,28.54,28.51,28.51,3800.0,19.0795,19.0929,19.0728,19.0728,3800.0
2011-12-29 12:55:00,28.52,28.52,28.51,28.52,4600.0,19.0795,19.0795,19.0728,19.0795,4600.0
2011-12-29 13:00:00,28.51,28.54,28.5,28.54,9900.0,19.0728,19.0929,19.0661,19.0929,9900.0
2011-12-29 13:05:00,28.54,28.57,28.54,28.54,9800.0,19.0929,19.113,19.0929,19.0929,9800.0
2011-12-29 13:10:00,28.54,28.55,28.52,28.52,5400.0,19.0929,19.0996,19.0795,19.0795,5400.0
2011-12-29 13:15:00,28.52,28.52,28.48,28.49,15700.0,19.0795,19.0795,19.0528,19.0595,15700.0
2011-12-29 13:20:00,28.49,28.5,28.47,28.49,15700.0,19.0595,19.0661,19.0461,19.0595,15700.0
2011-12-29 13:25:00,28.49,28.5,28.48,28.5,7400.0,19.0595,19.0661,19.0528,19.0661,7400.0
2011-12-29 13:30:00,28.49,28.52,28.49,28.52,6400.0,19.0595,19.0795,19.0595,19.0795,6400.0
2011-12-29 13:35:00,28.51,28.52,28.49,28.52,10600.0,19.0728,19.0795,19.0595,19.0795,10600.0
2011-12-29 13:40:00,28.52,28.54,28.48,28.5,11300.0,19.0795,19.0929,19.0528,19.0661,11300.0
2011-12-29 13:45:00,28.5,28.5,28.48,28.49,5100.0,19.0661,19.0661,19.0528,19.0595,5100.0
2011-12-29 13:50:00,28.49,28.5,28.47,28.49,10000.0,19.0595,19.0661,19.0461,19.0595,10000.0
2011-12-29 13:55:00,28.5,28.51,28.49,28.5,6300.0,19.0661,19.0728,19.0595,19.0661,6300.0
2011-12-29 14:00:00,28.51,28.53,28.48,28.49,13100.0,19.0728,19.0862,19.0528,19.0595,13100.0
2011-12-29 14:05:00,28.5,28.5,28.49,28.5,8000.0,19.0661,19.0661,19.0595,19.0661,8000.0
2011-12-29 14:10:00,28.5,28.5,28.48,28.49,36200.0,19.0661,19.0661,19.0528,19.0595,36200.0
2011-12-29 14:15:00,28.49,28.49,28.48,28.49,3000.0,19.0595,19.0595,19.0528,19.0595,3000.0
2011-12-29 14:20:00,28.49,28.49,28.48,28.48,4100.0,19.0595,19.0595,19.0528,19.0528,4100.0
2011-12-29 14:25:00,28.48,28.49,28.48,28.49,3000.0,19.0528,19.0595,19.0528,19.0595,3000.0
2011-12-29 14:30:00,28.49,28.5,28.48,28.49,9300.0,19.0595,19.0661,19.0528,19.0595,9300.0
2011-12-29 14:35:00,28.49,28.49,28.48,28.49,4800.0,19.0595,19.0595,19.0528,19.0595,4800.0
2011-12-29 14:40:00,28.49,28.49,28.47,28.49,9600.0,19.0595,19.0595,19.0461,19.0595,9600.0
2011-12-29 14:45:00,28.48,28.49,28.47,28.48,8700.0,19.0528,19.0595,19.0461,19.0528,8700.0
2011-12-29 14:50:00,28.48,28.48,28.47,28.47,8400.0,19.0528,19.0528,19.0461,19.0461,8400.0
2011-12-29 14:55:00,28.47,28.48,28.47,28.48,9600.0,19.0461,19.0528,19.0461,19.0528,9600.0
2011-12-29 15:00:00,28.48,28.5,28.47,28.49,12300.0,19.0528,19.0661,19.0461,19.0595,12300.0
2011-12-29 15:05:00,28.49,28.5,28.48,28.5,24000.0,19.0595,19.0661,19.0528,19.0661,24000.0
2011-12-29 15:10:00,28.49,28.5,28.49,28.49,23300.0,19.0595,19.0661,19.0595,19.0595,23300.0
2011-12-29 15:15:00,28.5,28.5,28.48,28.49,40900.0,19.0661,19.0661,19.0528,19.0595,40900.0
2011-12-29 15:20:00,28.5,28.53,28.49,28.53,23000.0,19.0661,19.0862,19.0595,19.0862,23000.0
2011-12-29 15:25:00,28.53,28.53,28.49,28.52,30200.0,19.0862,19.0862,19.0595,19.0795,30200.0
2011-12-29 15:30:00,28.51,28.52,28.49,28.49,43000.0,19.0728,19.0795,19.0595,19.0595,43000.0
2011-12-29 15:35:00,28.49,28.53,28.49,28.53,35000.0,19.0595,19.0862,19.0595,19.0862,35000.0
2011-12-29 15:40:00,28.52,28.57,28.52,28.56,60000.0,19.0795,19.113,19.0795,19.1063,60000.0
2011-12-29 15:45:00,28.57,28.6,28.54,28.54,89100.0,19.113,19.133,19.0929,19.0929,89100.0
2011-12-29 15:50:00,28.54,28.57,28.52,28.53,101100.0,19.0929,19.113,19.0795,19.0862,101100.0
2011-12-29 15:55:00,28.53,28.59,28.52,28.55,350300.0,19.0862,19.1264,19.0795,19.0996,350300.0
2011-12-30 09:30:00,28.62,28.72,28.6,28.64,58500.0,19.1464,19.2133,19.133,19.1598,58500.0
2011-12-30 09:35:00,28.63,28.66,28.53,28.6,33400.0,19.1531,19.1732,19.0862,19.133,33400.0
2011-12-30 09:40:00,28.61,28.62,28.56,28.57,5400.0,19.1397,19.1464,19.1063,19.113,5400.0
2011-12-30 09:45:00,28.56,28.64,28.55,28.6,13400.0,19.1063,19.1598,19.0996,19.133,13400.0
2011-12-30 09:50:00,28.6,28.62,28.57,28.61,23800.0,19.133,19.1464,19.113,19.1397,23800.0
2011-12-30 09:55:00,28.62,28.63,28.54,28.6,24700.0,19.1464,19.1531,19.0929,19.133,24700.0
2011-12-30 10:00:00,28.62,28.66,28.58,28.62,50900.0,19.1464,19.1732,19.1197,19.1464,50900.0
2011-12-30 10:05:00,28.63,28.63,28.62,28.63,13400.0,19.1531,19.1531,19.1464,19.1531,13400.0
2011-12-30 10:10:00,28.63,28.67,28.61,28.66,22500.0,19.1531,19.1799,19.1397,19.1732,22500.0
2011-12-30 10:15:00,28.66,28.68,28.65,28.65,13600.0,19.1732,19.1866,19.1665,19.1665,13600.0
2011-12-30 10:20:00,28.66,28.67,28.65,28.66,15300.0,19.1732,19.1799,19.1665,19.1732,15300.0
2011-12-30 10:25:00,28.67,28.68,28.65,28.66,17100.0,19.1799,19.1866,19.1665,19.1732,17100.0
2011-12-30 10:30:00,28.67,28.68,28.65,28.68,27800.0,19.1799,19.1866,19.1665,19.1866,27800.0
2011-12-30 10:35:00,28.68,28.69,28.67,28.67,18900.0,19.1866,19.1933,19.1799,19.1799,18900.0
2011-12-30 10:40:00,28.68,28.68,28.67,28.67,11400.0,19.1866,19.1866,19.1799,19.1799,11400.0
2011-12-30 10:45:00,28.69,28.69,28.66,28.66,29200.0,19.1933,19.1933,19.1732,19.1732,29200.0
2011-12-30 10:50:00,28.67,28.7,28.65,28.7,27900.0,19.1799,19.1999,19.1665,19.1999,27900.0
2011-12-30 10:55:00,28.72,28.76,28.7,28.76,78500.0,19.2133,19.2401,19.1999,19.2401,78500.0
2011-12-30 11:00:00,28.75,28.77,28.73,28.77,26700.0,19.2334,19.2468,19.22,19.2468,26700.0
2011-12-30 11:05:00,28.78,28.8,28.76,28.79,9100.0,19.2535,19.2668,19.2401,19.2602,9100.0
2011-12-30 11:10:00,28.79,28.81,28.77,28.79,20900.0,19.2602,19.2735,19.2468,19.2602,20900.0
2011-12-30 11:15:00,28.78,28.81,28.77,28.81,52400.0,19.2535,19.2735,19.2468,19.2735,52400.0
2011-12-30 11:20:00,28.82,28.86,28.81,28.83,13500.0,19.2802,19.307,19.2735,19.2869,13500.0
2011-12-30 11:25:00,28.84,28.85,28.81,28.81,15000.0,19.2936,19.3003,19.2735,19.2735,15000.0
2011-12-30 11:30:00,28.81,28.82,28.75,28.77,26300.0,19.2735,19.2802,19.2334,19.2468,26300.0
2011-12-30 11:35:00,28.76,28.78,28.75,28.78,11300.0,19.2401,19.2535,19.2334,19.2535,11300.0
2011-12-30 11:40:00,28.79,28.79,28.75,28.75,15000.0,19.2602,19.2602,19.2334,19.2334,15000.0
2011-12-30 11:45:00,28.76,28.78,28.72,28.76,12500.0,19.2401,19.2535,19.2133,19.2401,12500.0
2011-12-30 11:50:00,28.77,28.77,28.74,28.75,9000.0,19.2468,19.2468,19.2267,19.2334,9000.0
2011-12-30 11:55:00,28.76,28.8,28.76,28.79,17300.0,19.2401,19.2668,19.2401,19.2602,17300.0
2011-12-30 12:00:00,28.78,28.78,28.73,28.76,12900.0,19.2535,19.2535,19.22,19.2401,12900.0
2011-12-30 12:05:00,28.77,28.78,28.75,28.77,9900.0,19.2468,19.2535,19.2334,19.2468,9900.0
2011-12-30 12:10:00,28.77,28.77,28.76,28.77,4500.0,19.2468,19.2468,19.2401,19.2468,4500.0
2011-12-30 12:15:00,28.77,28.78,28.76,28.76,14900.0,19.2468,19.2535,19.2401,19.2401,14900.0
2011-12-30 12:20:00,28.76,28.76,28.75,28.76,2500.0,19.2401,19.2401,19.2334,19.2401,2500.0
2011-12-30 12:25:00,28.75,28.75,28.72,28.73,5900.0,19.2334,19.2334,19.2133,19.22,5900.0
2011-12-30 12:30:00,28.73,28.75,28.72,28.73,19200.0,19.22,19.2334,19.2133,19.22,19200.0
2011-12-30 12:35:00,28.73,28.74,28.72,28.74,7800.0,19.22,19.2267,19.2133,19.2267,7800.0
2011-12-30 12:40:00,28.74,28.75,28.73,28.74,7000.0,19.2267,19.2334,19.22,19.2267,7000.0
2011-12-30 12:45:00,28.75,28.76,28.75,28.76,2900.0,19.2334,19.2401,19.2334,19.2401,2900.0
2011-12-30 12:50:00,28.76,28.76,28.74,28.75,20700.0,19.2401,19.2401,19.2267,19.2334,20700.0
2011-12-30 12:55:00,28.75,28.75,28.73,28.73,2400.0,19.2334,19.2334,19.22,19.22,2400.0
2011-12-30 13:00:00,28.74,28.74,28.72,28.73,2200.0,19.2267,19.2267,19.2133,19.22,2200.0
2011-12-30 13:05:00,28.73,28.74,28.72,28.74,3500.0,19.22,19.2267,19.2133,19.2267,3500.0
2011-12-30 13:10:00,28.74,28.74,28.73,28.74,11700.0,19.2267,19.2267,19.22,19.2267,11700.0
2011-12-30 13:15:00,28.73,28.74,28.73,28.73,3500.0,19.22,19.2267,19.22,19.22,3500.0
2011-12-30 13:20:00,28.73,28.74,28.73,28.74,2100.0,19.22,19.2267,19.22,19.2267,2100.0
2011-12-30 13:25:00,28.74,28.74,28.73,28.73,12000.0,19.2267,19.2267,19.22,19.22,12000.0
2011-12-30 13:30:00,28.74,28.76,28.73,28.76,11500.0,19.2267,19.2401,19.22,19.2401,11500.0
2011-12-30 13:35:00,28.76,28.8,28.75,28.8,8300.0,19.2401,19.2668,19.2334,19.2668,8300.0
2011-12-30 13:40:00,28.8,28.84,28.79,28.84,2300.0,19.2668,19.2936,19.2602,19.2936,2300.0
2011-12-30 13:45:00,28.83,28.85,28.83,28.85,8100.0,19.2869,19.3003,19.2869,19.3003,8100.0
2011-12-30 13:50:00,28.84,28.85,28.79,28.79,28200.0,19.2936,19.3003,19.2602,19.2602,28200.0
2011-12-30 13:55:00,28.79,28.81,28.79,28.81,104800.0,19.2602,19.2735,19.2602,19.2735,104800.0
2011-12-30 14:00:00,28.8,28.8,28.75,28.77,11200.0,19.2668,19.2668,19.2334,19.2468,11200.0
2011-12-30 14:05:00,28.77,28.77,28.76,28.76,4600.0,19.2468,19.2468,19.2401,19.2401,4600.0
2011-12-30 14:10:00,28.77,28.78,28.76,28.78,6800.0,19.2468,19.2535,19.2401,19.2535,6800.0
2011-12-30 14:15:00,28.77,28.77,28.7,28.71,7500.0,19.2468,19.2468,19.1999,19.2066,7500.0
2011-12-30 14:20:00,28.7,28.7,28.65,28.67,15600.0,19.1999,19.1999,19.1665,19.1799,15600.0
2011-12-30 14:25:00,28.69,28.69,28.66,28.67,15400.0,19.1933,19.1933,19.1732,19.1799,15400.0
2011-12-30 14:30:00,28.68,28.7,28.68,28.68,9800.0,19.1866,19.1999,19.1866,19.1866,9800.0
2011-12-30 14:35:00,28.69,28.7,28.68,28.7,5800.0,19.1933,19.1999,19.1866,19.1999,5800.0
2011-12-30 14:40:00,28.7,28.71,28.7,28.71,3700.0,19.1999,19.2066,19.1999,19.2066,3700.0
2011-12-30 14:45:00,28.71,28.74,28.71,28.73,9100.0,19.2066,19.2267,19.2066,19.22,9100.0
2011-12-30 14:50:00,28.74,28.74,28.73,28.74,4500.0,19.2267,19.2267,19.22,19.2267,4500.0
2011-12-30 14:55:00,28.74,28.74,28.73,28.74,40200.0,19.2267,19.2267,19.22,19.2267,40200.0
2011-12-30 15:00:00,28.74,28.74,28.73,28.73,24000.0,19.2267,19.2267,19.22,19.22,24000.0
2011-12-30 15:05:00,28.74,28.74,28.72,28.72,27100.0,19.2267,19.2267,19.2133,19.2133,27100.0
2011-12-30 15:10:00,28.72,28.72,28.7,28.72,15000.0,19.2133,19.2133,19.1999,19.2133,15000.0
2011-12-30 15:15:00,28.71,28.74,28.71,28.73,12000.0,19.2066,19.2267,19.2066,19.22,12000.0
2011-12-30 15:20:00,28.73,28.76,28.72,28.75,16100.0,19.22,19.2401,19.2133,19.2334,16100.0
2011-12-30 15:25:00,28.74,28.75,28.72,28.74,13300.0,19.2267,19.2334,19.2133,19.2267,13300.0
2011-12-30 15:30:00,28.73,28.74,28.7,28.7,28500.0,19.22,19.2267,19.1999,19.1999,28500.0
2011-12-30 15:35:00,28.71,28.73,28.68,28.69,43400.0,19.2066,19.22,19.1866,19.1933,43400.0
2011-12-30 15:40:00,28.69,28.72,28.69,28.71,37000.0,19.1933,19.2133,19.1933,19.2066,37000.0
2011-12-30 15:45:00,28.7,28.71,28.64,28.71,51900.0,19.1999,19.2066,19.1598,19.2066,51900.0
2011-12-30 15:50:00,28.7,28.71,28.65,28.66,92800.0,19.1999,19.2066,19.1665,19.1732,92800.0
2011-12-30 15:55:00,28.66,28.66,28.59,28.6,207600.0,19.1732,19.1732,19.1264,19.133,207600.0
2012-01-03 09:30:00,29.43,29.7,29.35,29.61,51900.0,19.6883,19.8689,19.6348,19.8087,51900.0
2012-01-03 09:35:00,29.61,29.7,29.41,29.45,62100.0,19.8087,19.8689,19.6749,19.7017,62100.0
2012-01-03 09:40:00,29.44,29.5,29.39,29.45,48500.0,19.695,19.7351,19.6615,19.7017,48500.0
2012-01-03 09:45:00,29.47,29.6,29.44,29.59,34800.0,19.7151,19.802,19.695,19.7953,34800.0
2012-01-03 09:50:00,29.59,29.62,29.47,29.48,34000.0,19.7953,19.8154,19.7151,19.7218,34000.0
2012-01-03 09:55:00,29.47,29.53,29.47,29.51,45900.0,19.7151,19.7552,19.7151,19.7418,45900.0
2012-01-03 10:00:00,29.53,29.78,29.52,29.7,60600.0,19.7552,19.9224,19.7485,19.8689,60600.0
2012-01-03 10:05:00,29.69,29.8,29.69,29.74,85000.0,19.8622,19.9358,19.8622,19.8957,85000.0
2012-01-03 10:10:00,29.75,29.82,29.74,29.79,60700.0,19.9024,19.9492,19.8957,19.9291,60700.0
2012-01-03 10:15:00,29.8,29.85,29.77,29.78,41700.0,19.9358,19.9693,19.9158,19.9224,41700.0
2012-01-03 10:20:00,29.77,29.77,29.72,29.73,19300.0,19.9158,19.9158,19.8823,19.889,19300.0
2012-01-03 10:25:00,29.72,29.72,29.49,29.5,42000.0,19.8823,19.8823,19.7284,19.7351,42000.0
2012-01-03 10:30:00,29.5,29.56,29.49,29.49,21700.0,19.7351,19.7753,19.7284,19.7284,21700.0
2012-01-03 10:35:00,29.5,29.53,29.45,29.46,23800.0,19.7351,19.7552,19.7017,19.7084,23800.0
2012-01-03 10:40:00,29.46,29.52,29.44,29.5,52900.0,19.7084,19.7485,19.695,19.7351,52900.0
2012-01-03 10:45:00,29.49,29.5,29.46,29.49,39600.0,19.7284,19.7351,19.7084,19.7284,39600.0
2012-01-03 10:50:00,29.49,29.5,29.46,29.46,37700.0,19.7284,19.7351,19.7084,19.7084,37700.0
2012-01-03 10:55:00,29.46,29.5,29.45,29.47,18600.0,19.7084,19.7351,19.7017,19.7151,18600.0
2012-01-03 11:00:00,29.47,29.5,29.46,29.5,16000.0,19.7151,19.7351,19.7084,19.7351,16000.0
2012-01-03 11:05:00,29.5,29.5,29.47,29.49,22700.0,19.7351,19.7351,19.7151,19.7284,22700.0
2012-01-03 11:10:00,29.49,29.5,29.47,29.49,21500.0,19.7284,19.7351,19.7151,19.7284,21500.0
2012-01-03 11:15:00,29.49,29.5,29.39,29.4,26500.0,19.7284,19.7351,19.6615,19.6682,26500.0
2012-01-03 11:20:00,29.4,29.4,29.33,29.34,26000.0,19.6682,19.6682,19.6214,19.6281,26000.0
2012-01-03 11:25:00,29.33,29.37,29.32,29.34,18300.0,19.6214,19.6482,19.6147,19.6281,18300.0
2012-01-03 11:30:00,29.35,29.36,29.32,29.34,16500.0,19.6348,19.6415,19.6147,19.6281,16500.0
2012-01-03 11:35:00,29.34,29.38,29.33,29.38,12400.0,19.6281,19.6549,19.6214,19.6549,12400.0
2012-01-03 11:40:00,29.37,29.37,29.29,29.35,18400.0,19.6482,19.6482,19.5946,19.6348,18400.0
2012-01-03 11:45:00,29.35,29.39,29.35,29.38,22300.0,19.6348,19.6615,19.6348,19.6549,22300.0
2012-01-03 11:50:00,29.39,29.4,29.36,29.38,29100.0,19.6615,19.6682,19.6415,19.6549,29100.0
2012-01-03 11:55:00,29.38,29.4,29.29,29.29,45500.0,19.6549,19.6682,19.5946,19.5946,45500.0
2012-01-03 12:00:00,29.28,29.28,29.16,29.17,28600.0,19.588,19.588,19.5077,19.5144,28600.0
2012-01-03 12:05:00,29.16,29.17,29.13,29.13,7900.0,19.5077,19.5144,19.4876,19.4876,7900.0
2012-01-03 12:10:00,29.13,29.17,29.13,29.17,15100.0,19.4876,19.5144,19.4876,19.5144,15100.0
2012-01-03 12:15:00,29.17,29.26,29.17,29.24,22800.0,19.5144,19.5746,19.5144,19.5612,22800.0
2012-01-03 12:20:00,29.25,29.27,29.2,29.21,20300.0,19.5679,19.5813,19.5344,19.5411,20300.0
2012-01-03 12:25:00,29.21,29.21,29.19,29.2,23900.0,19.5411,19.5411,19.5277,19.5344,23900.0
2012-01-03 12:30:00,29.2,29.23,29.19,29.2,25400.0,19.5344,19.5545,19.5277,19.5344,25400.0
2012-01-03 12:35:00,29.2,29.21,29.1,29.1,18200.0,19.5344,19.5411,19.4675,19.4675,18200.0
2012-01-03 12:40:00,29.1,29.11,29.02,29.03,12300.0,19.4675,19.4742,19.414,19.4207,12300.0
2012-01-03 12:45:00,29.03,29.03,28.9,28.9,29800.0,19.4207,19.4207,19.3337,19.3337,29800.0
2012-01-03 12:50:00,28.91,28.94,28.91,28.94,37000.0,19.3404,19.3605,19.3404,19.3605,37000.0
2012-01-03 12:55:00,28.93,28.96,28.89,28.92,43400.0,19.3538,19.3739,19.327,19.3471,43400.0
2012-01-03 13:00:00,28.92,28.98,28.92,28.94,16300.0,19.3471,19.3873,19.3471,19.3605,16300.0
2012-01-03 13:05:00,28.94,28.94,28.86,28.89,13000.0,19.3605,19.3605,19.307,19.327,13000.0
2012-01-03 13:10:00,28.89,28.89,28.85,28.87,19200.0,19.327,19.327,19.3003,19.3137,19200.0
2012-01-03 13:15:00,28.86,28.89,28.86,28.89,15200.0,19.307,19.327,19.307,19.327,15200.0
2012-01-03 13:20:00,28.9,28.9,28.83,28.83,10300.0,19.3337,19.3337,19.2869,19.2869,10300.0
2012-01-03 13:25:00,28.83,28.83,28.75,28.76,27100.0,19.2869,19.2869,19.2334,19.2401,27100.0
2012-01-03 13:30:00,28.75,28.81,28.73,28.81,15000.0,19.2334,19.2735,19.22,19.2735,15000.0
2012-01-03 13:35:00,28.81,28.86,28.78,28.85,22400.0,19.2735,19.307,19.2535,19.3003,22400.0
2012-01-03 13:40:00,28.85,28.9,28.85,28.87,17700.0,19.3003,19.3337,19.3003,19.3137,17700.0
2012-01-03 13:45:00,28.87,28.93,28.86,28.93,13800.0,19.3137,19.3538,19.307,19.3538,13800.0
2012-01-03 13:50:00,28.94,28.96,28.93,28.95,27200.0,19.3605,19.3739,19.3538,19.3672,27200.0
2012-01-03 13:55:00,28.95,28.95,28.93,28.93,7700.0,19.3672,19.3672,19.3538,19.3538,7700.0
2012-01-03 14:00:00,28.93,28.94,28.92,28.94,16200.0,19.3538,19.3605,19.3471,19.3605,16200.0
2012-01-03 14:05:00,28.94,28.97,28.93,28.94,122900.0,19.3605,19.3806,19.3538,19.3605,122900.0
2012-01-03 14:10:00,28.95,28.96,28.94,28.95,47100.0,19.3672,19.3739,19.3605,19.3672,47100.0
2012-01-03 14:15:00,28.96,29.02,28.91,29.0,31700.0,19.3739,19.414,19.3404,19.4006,31700.0
2012-01-03 14:20:00,28.99,29.02,28.99,29.02,65700.0,19.3939,19.414,19.3939,19.414,65700.0
2012-01-03 14:25:00,29.02,29.07,29.02,29.07,26300.0,19.414,19.4475,19.414,19.4475,26300.0
2012-01-03 14:30:00,29.07,29.15,29.07,29.15,34200.0,19.4475,19.501,19.4475,19.501,34200.0
2012-01-03 14:35:00,29.16,29.2,29.13,29.13,17900.0,19.5077,19.5344,19.4876,19.4876,17900.0
2012-01-03 14:40:00,29.13,29.16,29.08,29.16,23600.0,19.4876,19.5077,19.4542,19.5077,23600.0
2012-01-03 14:45:00,29.16,29.21,29.15,29.19,18800.0,19.5077,19.5411,19.501,19.5277,18800.0
2012-01-03 14:50:00,29.2,29.25,29.2,29.24,13400.0,19.5344,19.5679,19.5344,19.5612,13400.0
2012-01-03 14:55:00,29.24,29.31,29.24,29.3,34900.0,19.5612,19.608,19.5612,19.6013,34900.0
2012-01-03 15:00:00,29.31,29.31,29.21,29.21,27200.0,19.608,19.608,19.5411,19.5411,27200.0
2012-01-03 15:05:00,29.2,29.29,29.2,29.25,27000.0,19.5344,19.5946,19.5344,19.5679,27000.0
2012-01-03 15:10:00,29.24,29.28,29.22,29.27,29600.0,19.5612,19.588,19.5478,19.5813,29600.0
2012-01-03 15:15:00,29.26,29.32,29.24,29.31,40200.0,19.5746,19.6147,19.5612,19.608,40200.0
2012-01-03 15:20:00,29.31,29.31,29.17,29.18,39600.0,19.608,19.608,19.5144,19.5211,39600.0
2012-01-03 15:25:00,29.17,29.22,29.17,29.2,29200.0,19.5144,19.5478,19.5144,19.5344,29200.0
2012-01-03 15:30:00,29.2,29.26,29.18,29.26,50200.0,19.5344,19.5746,19.5211,19.5746,50200.0
2012-01-03 15:35:00,29.26,29.29,29.24,29.28,52200.0,19.5746,19.5946,19.5612,19.588,52200.0
2012-01-03 15:40:00,29.29,29.3,29.26,29.29,41000.0,19.5946,19.6013,19.5746,19.5946,41000.0
2012-01-03 15:45:00,29.29,29.33,29.26,29.27,82200.0,19.5946,19.6214,19.5746,19.5813,82200.0
2012-01-03 15:50:00,29.27,29.27,29.21,29.26,98600.0,19.5813,19.5813,19.5411,19.5746,98600.0
2012-01-03 15:55:00,29.26,29.3,29.22,29.24,244700.0,19.5746,19.6013,19.5478,19.5612,244700.0
2012-01-04 09:30:00,29.14,29.14,28.95,28.98,43400.0,19.4943,19.4943,19.3672,19.3873,43400.0
2012-01-04 09:35:00,28.99,28.99,28.79,28.81,40800.0,19.3939,19.3939,19.2602,19.2735,40800.0
2012-01-04 09:40:00,28.82,28.9,28.75,28.81,25900.0,19.2802,19.3337,19.2334,19.2735,25900.0
2012-01-04 09:45:00,28.81,28.82,28.64,28.81,30000.0,19.2735,19.2802,19.1598,19.2735,30000.0
2012-01-04 09:50:00,28.81,28.81,28.68,28.7,20500.0,19.2735,19.2735,19.1866,19.1999,20500.0
2012-01-04 09:55:00,28.69,28.71,28.6,28.61,17500.0,19.1933,19.2066,19.133,19.1397,17500.0
2012-01-04 10:00:00,28.61,28.72,28.6,28.66,26000.0,19.1397,19.2133,19.133,19.1732,26000.0
2012-01-04 10:05:00,28.65,28.67,28.6,28.67,16200.0,19.1665,19.1799,19.133,19.1799,16200.0
2012-01-04 10:10:00,28.65,28.66,28.56,28.6,15500.0,19.1665,19.1732,19.1063,19.133,15500.0
2012-01-04 10:15:00,28.59,28.6,28.45,28.46,35400.0,19.1264,19.133,19.0327,19.0394,35400.0
2012-01-04 10:20:00,28.47,28.49,28.46,28.48,16800.0,19.0461,19.0595,19.0394,19.0528,16800.0
2012-01-04 10:25:00,28.48,28.49,28.4,28.4,34600.0,19.0528,19.0595,18.9992,18.9992,34600.0
2012-01-04 10:30:00,28.41,28.51,28.39,28.51,18600.0,19.0059,19.0728,18.9926,19.0728,18600.0
2012-01-04 10:35:00,28.5,28.51,28.43,28.43,14100.0,19.0661,19.0728,19.0193,19.0193,14100.0
2012-01-04 10:40:00,28.42,28.42,28.32,28.32,14400.0,19.0126,19.0126,18.9457,18.9457,14400.0
2012-01-04 10:45:00,28.32,28.35,28.23,28.27,27600.0,18.9457,18.9658,18.8855,18.9123,27600.0
2012-01-04 10:50:00,28.27,28.37,28.27,28.34,9200.0,18.9123,18.9792,18.9123,18.9591,9200.0
2012-01-04 10:55:00,28.34,28.46,28.29,28.44,37000.0,18.9591,19.0394,18.9257,19.026,37000.0
2012-01-04 11:00:00,28.45,28.69,28.45,28.66,96500.0,19.0327,19.1933,19.0327,19.1732,96500.0
2012-01-04 11:05:00,28.65,28.68,28.63,28.67,12900.0,19.1665,19.1866,19.1531,19.1799,12900.0
2012-01-04 11:10:00,28.68,28.68,28.6,28.6,17700.0,19.1866,19.1866,19.133,19.133,17700.0
2012-01-04 11:15:00,28.61,28.61,28.52,28.52,15600.0,19.1397,19.1397,19.0795,19.0795,15600.0
2012-01-04 11:20:00,28.52,28.59,28.52,28.55,15400.0,19.0795,19.1264,19.0795,19.0996,15400.0
2012-01-04 11:25:00,28.55,28.55,28.52,28.52,17100.0,19.0996,19.0996,19.0795,19.0795,17100.0
2012-01-04 11:30:00,28.52,28.58,28.51,28.57,35600.0,19.0795,19.1197,19.0728,19.113,35600.0
2012-01-04 11:35:00,28.57,28.63,28.55,28.62,26600.0,19.113,19.1531,19.0996,19.1464,26600.0
2012-01-04 11:40:00,28.62,28.66,28.6,28.6,20200.0,19.1464,19.1732,19.133,19.133,20200.0
2012-01-04 11:45:00,28.6,28.66,28.59,28.66,26400.0,19.133,19.1732,19.1264,19.1732,26400.0
2012-01-04 11:50:00,28.65,28.66,28.6,28.6,19100.0,19.1665,19.1732,19.133,19.133,19100.0
2012-01-04 11:55:00,28.6,28.61,28.5,28.5,28800.0,19.133,19.1397,19.0661,19.0661,28800.0
2012-01-04 12:00:00,28.5,28.51,28.45,28.46,22500.0,19.0661,19.0728,19.0327,19.0394,22500.0
2012-01-04 12:05:00,28.46,28.57,28.46,28.52,25400.0,19.0394,19.113,19.0394,19.0795,25400.0
2012-01-04 12:10:00,28.52,28.57,28.5,28.56,23700.0,19.0795,19.113,19.0661,19.1063,23700.0
2012-01-04 12:15:00,28.56,28.56,28.5,28.5,24400.0,19.1063,19.1063,19.0661,19.0661,24400.0
2012-01-04 12:20:00,28.5,28.53,28.5,28.53,16000.0,19.0661,19.0862,19.0661,19.0862,16000.0
2012-01-04 12:25:00,28.53,28.56,28.52,28.55,8900.0,19.0862,19.1063,19.0795,19.0996,8900.0
2012-01-04 12:30:00,28.55,28.55,28.51,28.51,22800.0,19.0996,19.0996,19.0728,19.0728,22800.0
2012-01-04 12:35:00,28.51,28.52,28.5,28.5,11300.0,19.0728,19.0795,19.0661,19.0661,11300.0
2012-01-04 12:40:00,28.5,28.52,28.5,28.51,16100.0,19.0661,19.0795,19.0661,19.0728,16100.0
2012-01-04 12:45:00,28.51,28.52,28.5,28.5,13200.0,19.0728,19.0795,19.0661,19.0661,13200.0
2012-01-04 12:50:00,28.5,28.51,28.5,28.5,15300.0,19.0661,19.0728,19.0661,19.0661,15300.0
2012-01-04 12:55:00,28.5,28.54,28.5,28.51,20100.0,19.0661,19.0929,19.0661,19.0728,20100.0
2012-01-04 13:00:00,28.51,28.52,28.5,28.5,13600.0,19.0728,19.0795,19.0661,19.0661,13600.0
2012-01-04 13:05:00,28.5,28.51,28.48,28.5,19800.0,19.0661,19.0728,19.0528,19.0661,19800.0
2012-01-04 13:10:00,28.49,28.54,28.49,28.51,19200.0,19.0595,19.0929,19.0595,19.0728,19200.0
2012-01-04 13:15:00,28.51,28.55,28.51,28.55,22300.0,19.0728,19.0996,19.0728,19.0996,22300.0
2012-01-04 13:20:00,28.54,28.58,28.54,28.57,13300.0,19.0929,19.1197,19.0929,19.113,13300.0
2012-01-04 13:25:00,28.56,28.57,28.54,28.57,29800.0,19.1063,19.113,19.0929,19.113,29800.0
2012-01-04 13:30:00,28.56,28.57,28.55,28.56,18100.0,19.1063,19.113,19.0996,19.1063,18100.0
2012-01-04 13:35:00,28.56,28.6,28.56,28.59,17700.0,19.1063,19.133,19.1063,19.1264,17700.0
2012-01-04 13:40:00,28.58,28.61,28.58,28.6,17300.0,19.1197,19.1397,19.1197,19.133,17300.0
2012-01-04 13:45:00,28.59,28.63,28.58,28.63,27200.0,19.1264,19.1531,19.1197,19.1531,27200.0
2012-01-04 13:50:00,28.62,28.62,28.55,28.58,37900.0,19.1464,19.1464,19.0996,19.1197,37900.0
2012-01-04 13:55:00,28.58,28.61,28.57,28.6,63900.0,19.1197,19.1397,19.113,19.133,63900.0
2012-01-04 14:00:00,28.6,28.6,28.55,28.55,19500.0,19.133,19.133,19.0996,19.0996,19500.0
2012-01-04 14:05:00,28.55,28.55,28.5,28.5,24800.0,19.0996,19.0996,19.0661,19.0661,24800.0
2012-01-04 14:10:00,28.5,28.52,28.46,28.46,23200.0,19.0661,19.0795,19.0394,19.0394,23200.0
2012-01-04 14:15:00,28.46,28.49,28.45,28.49,22300.0,19.0394,19.0595,19.0327,19.0595,22300.0
2012-01-04 14:20:00,28.5,28.5,28.44,28.45,20900.0,19.0661,19.0661,19.026,19.0327,20900.0
2012-01-04 14:25:00,28.45,28.46,28.4,28.4,20000.0,19.0327,19.0394,18.9992,18.9992,20000.0
2012-01-04 14:30:00,28.41,28.45,28.39,28.43,17400.0,19.0059,19.0327,18.9926,19.0193,17400.0
2012-01-04 14:35:00,28.44,28.45,28.37,28.37,21100.0,19.026,19.0327,18.9792,18.9792,21100.0
2012-01-04 14:40:00,28.37,28.38,28.36,28.38,23900.0,18.9792,18.9859,18.9725,18.9859,23900.0
2012-01-04 14:45:00,28.37,28.4,28.36,28.36,29200.0,18.9792,18.9992,18.9725,18.9725,29200.0
2012-01-04 14:50:00,28.36,28.4,28.34,28.4,35300.0,18.9725,18.9992,18.9591,18.9992,35300.0
2012-01-04 14:55:00,28.4,28.43,28.4,28.42,19600.0,18.9992,19.0193,18.9992,19.0126,19600.0
2012-01-04 15:00:00,28.42,28.42,28.38,28.38,22600.0,19.0126,19.0126,18.9859,18.9859,22600.0
2012-01-04 15:05:00,28.39,28.43,28.38,28.43,59700.0,18.9926,19.0193,18.9859,19.0193,59700.0
2012-01-04 15:10:00,28.43,28.48,28.43,28.47,31700.0,19.0193,19.0528,19.0193,19.0461,31700.0
2012-01-04 15:15:00,28.47,28.47,28.42,28.47,54900.0,19.0461,19.0461,19.0126,19.0461,54900.0
2012-01-04 15:20:00,28.47,28.5,28.46,28.49,67900.0,19.0461,19.0661,19.0394,19.0595,67900.0
2012-01-04 15:25:00,28.5,28.58,28.49,28.58,73800.0,19.0661,19.1197,19.0595,19.1197,73800.0
2012-01-04 15:30:00,28.58,28.68,28.57,28.68,78300.0,19.1197,19.1866,19.113,19.1866,78300.0
2012-01-04 15:35:00,28.67,28.7,28.67,28.68,31300.0,19.1799,19.1999,19.1799,19.1866,31300.0
2012-01-04 15:40:00,28.68,28.7,28.68,28.68,42400.0,19.1866,19.1999,19.1866,19.1866,42400.0
2012-01-04 15:45:00,28.68,28.69,28.54,28.59,73800.0,19.1866,19.1933,19.0929,19.1264,73800.0
2012-01-04 15:50:00,28.59,28.59,28.53,28.57,124600.0,19.1264,19.1264,19.0862,19.113,124600.0
2012-01-04 15:55:00,28.56,28.57,28.5,28.51,295800.0,19.1063,19.113,19.0661,19.0728,295800.0
2012-01-05 09:30:00,28.21,28.41,28.16,28.4,55200.0,18.8721,19.0059,18.8387,18.9992,55200.0
2012-01-05 09:35:00,28.37,28.5,28.33,28.47,69100.0,18.9792,19.0661,18.9524,19.0461,69100.0
2012-01-05 09:40:00,28.45,28.45,28.24,28.29,125200.0,19.0327,19.0327,18.8922,18.9257,125200.0
2012-01-05 09:45:00,28.29,28.38,28.27,28.35,38000.0,18.9257,18.9859,18.9123,18.9658,38000.0
2012-01-05 09:50:00,28.36,28.53,28.34,28.52,47500.0,18.9725,19.0862,18.9591,19.0795,47500.0
2012-01-05 09:55:00,28.52,28.59,28.4,28.4,53100.0,19.0795,19.1264,18.9992,18.9992,53100.0
2012-01-05 10:00:00,28.4,28.42,28.26,28.27,61400.0,18.9992,19.0126,18.9056,18.9123,61400.0
2012-01-05 10:05:00,28.26,28.34,28.22,28.33,68100.0,18.9056,18.9591,18.8788,18.9524,68100.0
2012-01-05 10:10:00,28.33,28.5,28.33,28.5,57300.0,18.9524,19.0661,18.9524,19.0661,57300.0
2012-01-05 10:15:00,28.5,28.54,28.41,28.43,64100.0,19.0661,19.0929,19.0059,19.0193,64100.0
2012-01-05 10:20:00,28.44,28.49,28.42,28.47,33600.0,19.026,19.0595,19.0126,19.0461,33600.0
2012-01-05 10:25:00,28.48,28.51,28.42,28.42,103000.0,19.0528,19.0728,19.0126,19.0126,103000.0
2012-01-05 10:30:00,28.43,28.45,28.34,28.36,55200.0,19.0193,19.0327,18.9591,18.9725,55200.0
2012-01-05 10:35:00,28.36,28.38,28.28,28.3,87500.0,18.9725,18.9859,18.919,18.9323,87500.0
2012-01-05 10:40:00,28.3,28.51,28.29,28.49,81700.0,18.9323,19.0728,18.9257,19.0595,81700.0
2012-01-05 10:45:00,28.49,28.51,28.46,28.5,55700.0,19.0595,19.0728,19.0394,19.0661,55700.0
2012-01-05 10:50:00,28.5,28.52,28.45,28.47,56700.0,19.0661,19.0795,19.0327,19.0461,56700.0
2012-01-05 10:55:00,28.47,28.53,28.46,28.52,49600.0,19.0461,19.0862,19.0394,19.0795,49600.0
2012-01-05 11:00:00,28.53,28.55,28.52,28.55,121500.0,19.0862,19.0996,19.0795,19.0996,121500.0
2012-01-05 11:05:00,28.55,28.63,28.54,28.62,17600.0,19.0996,19.1531,19.0929,19.1464,17600.0
2012-01-05 11:10:00,28.62,28.63,28.59,28.62,29100.0,19.1464,19.1531,19.1264,19.1464,29100.0
2012-01-05 11:15:00,28.62,28.64,28.61,28.62,48200.0,19.1464,19.1598,19.1397,19.1464,48200.0
2012-01-05 11:20:00,28.62,28.73,28.61,28.73,68000.0,19.1464,19.22,19.1397,19.22,68000.0
2012-01-05 11:25:00,28.73,28.82,28.71,28.71,40000.0,19.22,19.2802,19.2066,19.2066,40000.0
2012-01-05 11:30:00,28.71,28.73,28.71,28.73,12900.0,19.2066,19.22,19.2066,19.22,12900.0
2012-01-05 11:35:00,28.73,28.73,28.65,28.66,19900.0,19.22,19.22,19.1665,19.1732,19900.0
2012-01-05 11:40:00,28.66,28.71,28.66,28.7,11800.0,19.1732,19.2066,19.1732,19.1999,11800.0
2012-01-05 11:45:00,28.7,28.73,28.69,28.73,41400.0,19.1999,19.22,19.1933,19.22,41400.0
2012-01-05 11:50:00,28.73,28.73,28.69,28.69,41600.0,19.22,19.22,19.1933,19.1933,41600.0
2012-01-05 11:55:00,28.7,28.71,28.69,28.69,18800.0,19.1999,19.2066,19.1933,19.1933,18800.0
2012-01-05 12:00:00,28.69,28.71,28.68,28.68,16500.0,19.1933,19.2066,19.1866,19.1866,16500.0
2012-01-05 12:05:00,28.68,28.75,28.68,28.74,62700.0,19.1866,19.2334,19.1866,19.2267,62700.0
2012-01-05 12:10:00,28.75,28.76,28.75,28.76,26000.0,19.2334,19.2401,19.2334,19.2401,26000.0
2012-01-05 12:15:00,28.76,28.8,28.75,28.79,30800.0,19.2401,19.2668,19.2334,19.2602,30800.0
2012-01-05 12:20:00,28.78,28.79,28.72,28.75,28800.0,19.2535,19.2602,19.2133,19.2334,28800.0
2012-01-05 12:25:00,28.75,28.78,28.74,28.74,26000.0,19.2334,19.2535,19.2267,19.2267,26000.0
2012-01-05 12:30:00,28.73,28.74,28.72,28.73,10800.0,19.22,19.2267,19.2133,19.22,10800.0
2012-01-05 12:35:00,28.73,28.73,28.68,28.69,7800.0,19.22,19.22,19.1866,19.1933,7800.0
2012-01-05 12:40:00,28.68,28.84,28.68,28.81,65800.0,19.1866,19.2936,19.1866,19.2735,65800.0
2012-01-05 12:45:00,28.81,28.9,28.8,28.9,22400.0,19.2735,19.3337,19.2668,19.3337,22400.0
2012-01-05 12:50:00,28.89,28.95,28.89,28.95,71400.0,19.327,19.3672,19.327,19.3672,71400.0
2012-01-05 12:55:00,28.95,29.01,28.95,28.99,32300.0,19.3672,19.4073,19.3672,19.3939,32300.0
2012-01-05 13:00:00,28.99,29.04,28.99,29.03,48300.0,19.3939,19.4274,19.3939,19.4207,48300.0
2012-01-05 13:05:00,29.03,29.04,29.02,29.02,9300.0,19.4207,19.4274,19.414,19.414,9300.0
2012-01-05 13:10:00,29.03,29.09,29.02,29.07,63300.0,19.4207,19.4608,19.414,19.4475,63300.0
2012-01-05 13:15:00,29.07,29.08,29.03,29.05,35200.0,19.4475,19.4542,19.4207,19.4341,35200.0
2012-01-05 13:20:00,29.05,29.14,29.05,29.14,43300.0,19.4341,19.4943,19.4341,19.4943,43300.0
2012-01-05 13:25:00,29.14,29.2,29.14,29.2,16400.0,19.4943,19.5344,19.4943,19.5344,16400.0
2012-01-05 13:30:00,29.2,29.25,29.14,29.14,22700.0,19.5344,19.5679,19.4943,19.4943,22700.0
2012-01-05 13:35:00,29.13,29.14,29.09,29.09,12700.0,19.4876,19.4943,19.4608,19.4608,12700.0
2012-01-05 13:40:00,29.09,29.14,29.09,29.11,13900.0,19.4608,19.4943,19.4608,19.4742,13900.0
2012-01-05 13:45:00,29.11,29.12,29.07,29.08,12400.0,19.4742,19.4809,19.4475,19.4542,12400.0
2012-01-05 13:50:00,29.07,29.13,29.06,29.13,14200.0,19.4475,19.4876,19.4408,19.4876,14200.0
2012-01-05 13:55:00,29.13,29.16,29.13,29.14,13400.0,19.4876,19.5077,19.4876,19.4943,13400.0
2012-01-05 14:00:00,29.14,29.22,29.13,29.21,26200.0,19.4943,19.5478,19.4876,19.5411,26200.0
2012-01-05 14:05:00,29.21,29.28,29.21,29.21,34400.0,19.5411,19.588,19.5411,19.5411,34400.0
2012-01-05 14:10:00,29.21,29.27,29.2,29.27,16800.0,19.5411,19.5813,19.5344,19.5813,16800.0
2012-01-05 14:15:00,29.26,29.27,29.24,29.26,29600.0,19.5746,19.5813,19.5612,19.5746,29600.0
2012-01-05 14:20:00,29.26,29.34,29.26,29.34,30000.0,19.5746,19.6281,19.5746,19.6281,30000.0
2012-01-05 14:25:00,29.33,29.35,29.25,29.25,64300.0,19.6214,19.6348,19.5679,19.5679,64300.0
2012-01-05 14:30:00,29.25,29.25,29.2,29.21,30800.0,19.5679,19.5679,19.5344,19.5411,30800.0
2012-01-05 14:35:00,29.2,29.22,29.13,29.14,30000.0,19.5344,19.5478,19.4876,19.4943,30000.0
2012-01-05 14:40:00,29.14,29.25,29.13,29.24,31100.0,19.4943,19.5679,19.4876,19.5612,31100.0
2012-01-05 14:45:00,29.24,29.25,29.15,29.16,27300.0,19.5612,19.5679,19.501,19.5077,27300.0
2012-01-05 14:50:00,29.15,29.16,29.09,29.1,30800.0,19.501,19.5077,19.4608,19.4675,30800.0
2012-01-05 14:55:00,29.1,29.1,29.07,29.08,24000.0,19.4675,19.4675,19.4475,19.4542,24000.0
2012-01-05 15:00:00,29.08,29.17,29.06,29.16,54000.0,19.4542,19.5144,19.4408,19.5077,54000.0
2012-01-05 15:05:00,29.16,29.25,29.16,29.25,37300.0,19.5077,19.5679,19.5077,19.5679,37300.0
2012-01-05 15:10:00,29.25,29.25,29.13,29.15,33100.0,19.5679,19.5679,19.4876,19.501,33100.0
2012-01-05 15:15:00,29.15,29.23,29.14,29.21,46400.0,19.501,19.5545,19.4943,19.5411,46400.0
2012-01-05 15:20:00,29.21,29.27,29.19,29.27,76600.0,19.5411,19.5813,19.5277,19.5813,76600.0
2012-01-05 15:25:00,29.27,29.38,29.26,29.26,55900.0,19.5813,19.6549,19.5746,19.5746,55900.0
2012-01-05 15:30:00,29.26,29.27,29.21,29.21,68100.0,19.5746,19.5813,19.5411,19.5411,68100.0
2012-01-05 15:35:00,29.22,29.25,29.18,29.2,63800.0,19.5478,19.5679,19.5211,19.5344,63800.0
2012-01-05 15:40:00,29.2,29.29,29.19,29.29,62300.0,19.5344,19.5946,19.5277,19.5946,62300.0
2012-01-05 15:45:00,29.28,29.3,29.23,29.26,86900.0,19.588,19.6013,19.5545,19.5746,86900.0
2012-01-05 15:50:00,29.26,29.26,29.18,29.23,146300.0,19.5746,19.5746,19.5211,19.5545,146300.0
2012-01-05 15:55:00,29.24,29.29,29.21,29.24,357000.0,19.5612,19.5946,19.5411,19.5612,357000.0
2012-01-06 09:30:00,28.9,29.0,28.71,28.76,99400.0,19.3337,19.4006,19.2066,19.2401,99400.0
2012-01-06 09:35:00,28.75,28.91,28.69,28.75,86700.0,19.2334,19.3404,19.1933,19.2334,86700.0
2012-01-06 09:40:00,28.75,28.77,28.62,28.65,60200.0,19.2334,19.2468,19.1464,19.1665,60200.0
2012-01-06 09:45:00,28.66,28.78,28.66,28.72,49900.0,19.1732,19.2535,19.1732,19.2133,49900.0
2012-01-06 09:50:00,28.71,28.71,28.6,28.62,56300.0,19.2066,19.2066,19.133,19.1464,56300.0
2012-01-06 09:55:00,28.62,28.69,28.61,28.68,50800.0,19.1464,19.1933,19.1397,19.1866,50800.0
2012-01-06 10:00:00,28.68,28.84,28.65,28.83,76300.0,19.1866,19.2936,19.1665,19.2869,76300.0
2012-01-06 10:05:00,28.84,28.84,28.7,28.71,49100.0,19.2936,19.2936,19.1999,19.2066,49100.0
2012-01-06 10:10:00,28.7,28.74,28.7,28.7,39700.0,19.1999,19.2267,19.1999,19.1999,39700.0
2012-01-06 10:15:00,28.71,28.75,28.69,28.72,63700.0,19.2066,19.2334,19.1933,19.2133,63700.0
2012-01-06 10:20:00,28.71,28.78,28.71,28.76,45100.0,19.2066,19.2535,19.2066,19.2401,45100.0
2012-01-06 10:25:00,28.77,28.77,28.68,28.69,49300.0,19.2468,19.2468,19.1866,19.1933,49300.0
2012-01-06 10:30:00,28.69,28.78,28.69,28.77,17500.0,19.1933,19.2535,19.1933,19.2468,17500.0
2012-01-06 10:35:00,28.78,28.87,28.78,28.86,22200.0,19.2535,19.3137,19.2535,19.307,22200.0
2012-01-06 10:40:00,28.86,28.92,28.84,28.9,89200.0,19.307,19.3471,19.2936,19.3337,89200.0
2012-01-06 10:45:00,28.9,28.95,28.86,28.87,81300.0,19.3337,19.3672,19.307,19.3137,81300.0
2012-01-06 10:50:00,28.88,28.89,28.78,28.79,74700.0,19.3204,19.327,19.2535,19.2602,74700.0
2012-01-06 10:55:00,28.78,28.87,28.76,28.87,67200.0,19.2535,19.3137,19.2401,19.3137,67200.0
2012-01-06 11:00:00,28.87,28.91,28.84,28.84,50500.0,19.3137,19.3404,19.2936,19.2936,50500.0
2012-01-06 11:05:00,28.84,28.92,28.83,28.87,40300.0,19.2936,19.3471,19.2869,19.3137,40300.0
2012-01-06 11:10:00,28.86,28.86,28.72,28.72,25900.0,19.307,19.307,19.2133,19.2133,25900.0
2012-01-06 11:15:00,28.72,28.77,28.72,28.76,26600.0,19.2133,19.2468,19.2133,19.2401,26600.0
2012-01-06 11:20:00,28.77,28.77,28.73,28.75,26800.0,19.2468,19.2468,19.22,19.2334,26800.0
2012-01-06 11:25:00,28.75,28.77,28.74,28.75,31000.0,19.2334,19.2468,19.2267,19.2334,31000.0
2012-01-06 11:30:00,28.75,28.83,28.75,28.82,19500.0,19.2334,19.2869,19.2334,19.2802,19500.0
2012-01-06 11:35:00,28.82,28.82,28.75,28.75,36400.0,19.2802,19.2802,19.2334,19.2334,36400.0
2012-01-06 11:40:00,28.76,28.79,28.74,28.78,26500.0,19.2401,19.2602,19.2267,19.2535,26500.0
2012-01-06 11:45:00,28.78,28.79,28.75,28.76,38500.0,19.2535,19.2602,19.2334,19.2401,38500.0
2012-01-06 11:50:00,28.77,28.77,28.71,28.73,22000.0,19.2468,19.2468,19.2066,19.22,22000.0
2012-01-06 11:55:00,28.73,28.76,28.72,28.74,19000.0,19.22,19.2401,19.2133,19.2267,19000.0
2012-01-06 12:00:00,28.74,28.76,28.68,28.69,59000.0,19.2267,19.2401,19.1866,19.1933,59000.0
2012-01-06 12:05:00,28.69,28.7,28.67,28.68,23700.0,19.1933,19.1999,19.1799,19.1866,23700.0
2012-01-06 12:10:00,28.67,28.7,28.67,28.68,19700.0,19.1799,19.1999,19.1799,19.1866,19700.0
2012-01-06 12:15:00,28.67,28.71,28.67,28.7,19100.0,19.1799,19.2066,19.1799,19.1999,19100.0
2012-01-06 12:20:00,28.7,28.76,28.7,28.7,24400.0,19.1999,19.2401,19.1999,19.1999,24400.0
2012-01-06 12:25:00,28.7,28.7,28.66,28.66,25100.0,19.1999,19.1999,19.1732,19.1732,25100.0
2012-01-06 12:30:00,28.66,28.7,28.65,28.7,13400.0,19.1732,19.1999,19.1665,19.1999,13400.0
2012-01-06 12:35:00,28.7,28.7,28.66,28.66,22000.0,19.1999,19.1999,19.1732,19.1732,22000.0
2012-01-06 12:40:00,28.65,28.66,28.63,28.65,36400.0,19.1665,19.1732,19.1531,19.1665,36400.0
2012-01-06 12:45:00,28.65,28.66,28.62,28.63,18100.0,19.1665,19.1732,19.1464,19.1531,18100.0
2012-01-06 12:50:00,28.62,28.64,28.62,28.63,11600.0,19.1464,19.1598,19.1464,19.1531,11600.0
2012-01-06 12:55:00,28.63,28.64,28.62,28.63,22800.0,19.1531,19.1598,19.1464,19.1531,22800.0
2012-01-06 13:00:00,28.62,28.67,28.62,28.67,13200.0,19.1464,19.1799,19.1464,19.1799,13200.0
2012-01-06 13:05:00,28.67,28.69,28.66,28.68,11800.0,19.1799,19.1933,19.1732,19.1866,11800.0
2012-01-06 13:10:00,28.68,28.69,28.65,28.68,27400.0,19.1866,19.1933,19.1665,19.1866,27400.0
2012-01-06 13:15:00,28.67,28.71,28.66,28.7,13700.0,19.1799,19.2066,19.1732,19.1999,13700.0
2012-01-06 13:20:00,28.7,28.71,28.7,28.71,8700.0,19.1999,19.2066,19.1999,19.2066,8700.0
2012-01-06 13:25:00,28.7,28.72,28.68,28.7,18000.0,19.1999,19.2133,19.1866,19.1999,18000.0
2012-01-06 13:30:00,28.7,28.71,28.67,28.67,37600.0,19.1999,19.2066,19.1799,19.1799,37600.0
2012-01-06 13:35:00,28.67,28.76,28.66,28.76,22500.0,19.1799,19.2401,19.1732,19.2401,22500.0
2012-01-06 13:40:00,28.75,28.77,28.74,28.75,29800.0,19.2334,19.2468,19.2267,19.2334,29800.0
2012-01-06 13:45:00,28.75,28.76,28.74,28.76,10400.0,19.2334,19.2401,19.2267,19.2401,10400.0
2012-01-06 13:50:00,28.76,28.8,28.75,28.8,13500.0,19.2401,19.2668,19.2334,19.2668,13500.0
2012-01-06 13:55:00,28.8,28.88,28.8,28.84,22700.0,19.2668,19.3204,19.2668,19.2936,22700.0
2012-01-06 14:00:00,28.84,28.88,28.83,28.88,11800.0,19.2936,19.3204,19.2869,19.3204,11800.0
2012-01-06 14:05:00,28.87,28.9,28.85,28.9,14300.0,19.3137,19.3337,19.3003,19.3337,14300.0
2012-01-06 14:10:00,28.9,28.9,28.86,28.88,14500.0,19.3337,19.3337,19.307,19.3204,14500.0
2012-01-06 14:15:00,28.88,28.88,28.84,28.85,26100.0,19.3204,19.3204,19.2936,19.3003,26100.0
2012-01-06 14:20:00,28.84,28.85,28.83,28.83,10900.0,19.2936,19.3003,19.2869,19.2869,10900.0
2012-01-06 14:25:00,28.83,28.84,28.8,28.8,9800.0,19.2869,19.2936,19.2668,19.2668,9800.0
2012-01-06 14:30:00,28.81,28.81,28.78,28.78,24000.0,19.2735,19.2735,19.2535,19.2535,24000.0
2012-01-06 14:35:00,28.78,28.79,28.77,28.77,10700.0,19.2535,19.2602,19.2468,19.2468,10700.0
2012-01-06 14:40:00,28.77,28.81,28.77,28.8,33800.0,19.2468,19.2735,19.2468,19.2668,33800.0
2012-01-06 14:45:00,28.8,28.81,28.79,28.79,19200.0,19.2668,19.2735,19.2602,19.2602,19200.0
2012-01-06 14:50:00,28.8,28.81,28.79,28.8,12700.0,19.2668,19.2735,19.2602,19.2668,12700.0
2012-01-06 14:55:00,28.8,28.82,28.79,28.82,34100.0,19.2668,19.2802,19.2602,19.2802,34100.0
2012-01-06 15:00:00,28.82,28.87,28.81,28.86,26000.0,19.2802,19.3137,19.2735,19.307,26000.0
2012-01-06 15:05:00,28.87,28.87,28.82,28.82,20200.0,19.3137,19.3137,19.2802,19.2802,20200.0
2012-01-06 15:10:00,28.82,28.87,28.82,28.86,34300.0,19.2802,19.3137,19.2802,19.307,34300.0
2012-01-06 15:15:00,28.87,28.91,28.81,28.83,85100.0,19.3137,19.3404,19.2735,19.2869,85100.0
2012-01-06 15:20:00,28.83,28.84,28.8,28.83,39200.0,19.2869,19.2936,19.2668,19.2869,39200.0
2012-01-06 15:25:00,28.83,28.85,28.82,28.84,41800.0,19.2869,19.3003,19.2802,19.2936,41800.0
2012-01-06 15:30:00,28.83,28.86,28.83,28.85,87200.0,19.2869,19.307,19.2869,19.3003,87200.0
2012-01-06 15:35:00,28.85,28.9,28.85,28.87,93100.0,19.3003,19.3337,19.3003,19.3137,93100.0
2012-01-06 15:40:00,28.87,28.88,28.81,28.81,129100.0,19.3137,19.3204,19.2735,19.2735,129100.0
2012-01-06 15:45:00,28.81,28.81,28.74,28.74,105200.0,19.2735,19.2735,19.2267,19.2267,105200.0
2012-01-06 15:50:00,28.74,28.77,28.73,28.76,110300.0,19.2267,19.2468,19.22,19.2401,110300.0
2012-01-06 15:55:00,28.77,28.81,28.73,28.76,381600.0,19.2468,19.2735,19.22,19.2401,381600.0
2012-01-09 09:30:00,28.78,28.89,28.66,28.72,37900.0,19.2535,19.327,19.1732,19.2133,37900.0
2012-01-09 09:35:00,28.72,28.72,28.52,28.6,31300.0,19.2133,19.2133,19.0795,19.133,31300.0
2012-01-09 09:40:00,28.59,28.59,28.48,28.5,23800.0,19.1264,19.1264,19.0528,19.0661,23800.0
2012-01-09 09:45:00,28.48,28.52,28.46,28.48,28600.0,19.0528,19.0795,19.0394,19.0528,28600.0
2012-01-09 09:50:00,28.49,28.52,28.47,28.52,19900.0,19.0595,19.0795,19.0461,19.0795,19900.0
2012-01-09 09:55:00,28.53,28.57,28.48,28.51,27100.0,19.0862,19.113,19.0528,19.0728,27100.0
2012-01-09 10:00:00,28.51,28.55,28.47,28.5,26200.0,19.0728,19.0996,19.0461,19.0661,26200.0
2012-01-09 10:05:00,28.5,28.53,28.5,28.53,30200.0,19.0661,19.0862,19.0661,19.0862,30200.0
2012-01-09 10:10:00,28.53,28.59,28.51,28.57,26900.0,19.0862,19.1264,19.0728,19.113,26900.0
2012-01-09 10:15:00,28.59,28.66,28.59,28.62,15400.0,19.1264,19.1732,19.1264,19.1464,15400.0
2012-01-09 10:20:00,28.62,28.65,28.59,28.6,24200.0,19.1464,19.1665,19.1264,19.133,24200.0
2012-01-09 10:25:00,28.6,28.68,28.59,28.67,18600.0,19.133,19.1866,19.1264,19.1799,18600.0
2012-01-09 10:30:00,28.67,28.71,28.63,28.63,10400.0,19.1799,19.2066,19.1531,19.1531,10400.0
2012-01-09 10:35:00,28.64,28.65,28.62,28.63,13800.0,19.1598,19.1665,19.1464,19.1531,13800.0
2012-01-09 10:40:00,28.63,28.63,28.58,28.6,16700.0,19.1531,19.1531,19.1197,19.133,16700.0
2012-01-09 10:45:00,28.6,28.73,28.6,28.7,21700.0,19.133,19.22,19.133,19.1999,21700.0
2012-01-09 10:50:00,28.7,28.75,28.7,28.72,22500.0,19.1999,19.2334,19.1999,19.2133,22500.0
2012-01-09 10:55:00,28.72,28.72,28.67,28.67,7100.0,19.2133,19.2133,19.1799,19.1799,7100.0
2012-01-09 11:00:00,28.67,28.74,28.67,28.7,20500.0,19.1799,19.2267,19.1799,19.1999,20500.0
2012-01-09 11:05:00,28.71,28.71,28.63,28.7,23100.0,19.2066,19.2066,19.1531,19.1999,23100.0
2012-01-09 11:10:00,28.7,28.7,28.61,28.66,27400.0,19.1999,19.1999,19.1397,19.1732,27400.0
2012-01-09 11:15:00,28.66,28.67,28.63,28.66,17300.0,19.1732,19.1799,19.1531,19.1732,17300.0
2012-01-09 11:20:00,28.66,28.72,28.66,28.67,17800.0,19.1732,19.2133,19.1732,19.1799,17800.0
2012-01-09 11:25:00,28.68,28.69,28.64,28.65,7000.0,19.1866,19.1933,19.1598,19.1665,7000.0
2012-01-09 11:30:00,28.65,28.67,28.59,28.6,51100.0,19.1665,19.1799,19.1264,19.133,51100.0
2012-01-09 11:35:00,28.6,28.61,28.56,28.6,9800.0,19.133,19.1397,19.1063,19.133,9800.0
2012-01-09 11:40:00,28.6,28.65,28.59,28.65,5600.0,19.133,19.1665,19.1264,19.1665,5600.0
2012-01-09 11:45:00,28.65,28.67,28.61,28.62,9200.0,19.1665,19.1799,19.1397,19.1464,9200.0
2012-01-09 11:50:00,28.61,28.61,28.56,28.57,10000.0,19.1397,19.1397,19.1063,19.113,10000.0
2012-01-09 11:55:00,28.58,28.62,28.57,28.6,10400.0,19.1197,19.1464,19.113,19.133,10400.0
2012-01-09 12:00:00,28.61,28.66,28.61,28.65,9400.0,19.1397,19.1732,19.1397,19.1665,9400.0
2012-01-09 12:05:00,28.65,28.67,28.64,28.65,8900.0,19.1665,19.1799,19.1598,19.1665,8900.0
2012-01-09 12:10:00,28.65,28.71,28.65,28.66,24400.0,19.1665,19.2066,19.1665,19.1732,24400.0
2012-01-09 12:15:00,28.67,28.67,28.61,28.61,10700.0,19.1799,19.1799,19.1397,19.1397,10700.0
2012-01-09 12:20:00,28.61,28.62,28.6,28.6,9800.0,19.1397,19.1464,19.133,19.133,9800.0
2012-01-09 12:25:00,28.6,28.65,28.6,28.65,9000.0,19.133,19.1665,19.133,19.1665,9000.0
2012-01-09 12:30:00,28.64,28.71,28.63,28.7,16200.0,19.1598,19.2066,19.1531,19.1999,16200.0
2012-01-09 12:35:00,28.7,28.71,28.7,28.7,8000.0,19.1999,19.2066,19.1999,19.1999,8000.0
2012-01-09 12:40:00,28.71,28.71,28.65,28.65,24900.0,19.2066,19.2066,19.1665,19.1665,24900.0
2012-01-09 12:45:00,28.65,28.67,28.64,28.66,7400.0,19.1665,19.1799,19.1598,19.1732,7400.0
2012-01-09 12:50:00,28.66,28.66,28.64,28.64,3700.0,19.1732,19.1732,19.1598,19.1598,3700.0
2012-01-09 12:55:00,28.64,28.68,28.61,28.67,9200.0,19.1598,19.1866,19.1397,19.1799,9200.0
2012-01-09 13:00:00,28.66,28.68,28.62,28.62,7700.0,19.1732,19.1866,19.1464,19.1464,7700.0
2012-01-09 13:05:00,28.61,28.62,28.6,28.62,3200.0,19.1397,19.1464,19.133,19.1464,3200.0
2012-01-09 13:10:00,28.61,28.67,28.61,28.66,6400.0,19.1397,19.1799,19.1397,19.1732,6400.0
2012-01-09 13:15:00,28.67,28.72,28.65,28.65,9500.0,19.1799,19.2133,19.1665,19.1665,9500.0
2012-01-09 13:20:00,28.65,28.66,28.63,28.65,9900.0,19.1665,19.1732,19.1531,19.1665,9900.0
2012-01-09 13:25:00,28.66,28.66,28.64,28.65,10500.0,19.1732,19.1732,19.1598,19.1665,10500.0
2012-01-09 13:30:00,28.65,28.69,28.63,28.67,38400.0,19.1665,19.1933,19.1531,19.1799,38400.0
2012-01-09 13:35:00,28.67,28.67,28.64,28.65,8000.0,19.1799,19.1799,19.1598,19.1665,8000.0
2012-01-09 13:40:00,28.66,28.67,28.64,28.65,8400.0,19.1732,19.1799,19.1598,19.1665,8400.0
2012-01-09 13:45:00,28.64,28.68,28.63,28.67,13100.0,19.1598,19.1866,19.1531,19.1799,13100.0
2012-01-09 13:50:00,28.66,28.67,28.64,28.64,6200.0,19.1732,19.1799,19.1598,19.1598,6200.0
2012-01-09 13:55:00,28.64,28.65,28.62,28.62,8700.0,19.1598,19.1665,19.1464,19.1464,8700.0
2012-01-09 14:00:00,28.62,28.65,28.6,28.6,38600.0,19.1464,19.1665,19.133,19.133,38600.0
2012-01-09 14:05:00,28.61,28.63,28.57,28.58,14900.0,19.1397,19.1531,19.113,19.1197,14900.0
2012-01-09 14:10:00,28.57,28.59,28.56,28.56,8800.0,19.113,19.1264,19.1063,19.1063,8800.0
2012-01-09 14:15:00,28.57,28.58,28.56,28.56,6000.0,19.113,19.1197,19.1063,19.1063,6000.0
2012-01-09 14:20:00,28.56,28.56,28.55,28.56,2600.0,19.1063,19.1063,19.0996,19.1063,2600.0
2012-01-09 14:25:00,28.56,28.58,28.56,28.57,3600.0,19.1063,19.1197,19.1063,19.113,3600.0
2012-01-09 14:30:00,28.57,28.61,28.56,28.6,8100.0,19.113,19.1397,19.1063,19.133,8100.0
2012-01-09 14:35:00,28.59,28.59,28.55,28.55,8400.0,19.1264,19.1264,19.0996,19.0996,8400.0
2012-01-09 14:40:00,28.55,28.56,28.52,28.56,7000.0,19.0996,19.1063,19.0795,19.1063,7000.0
2012-01-09 14:45:00,28.55,28.57,28.51,28.52,14600.0,19.0996,19.113,19.0728,19.0795,14600.0
2012-01-09 14:50:00,28.52,28.52,28.49,28.49,7900.0,19.0795,19.0795,19.0595,19.0595,7900.0
2012-01-09 14:55:00,28.49,28.52,28.48,28.51,9800.0,19.0595,19.0795,19.0528,19.0728,9800.0
2012-01-09 15:00:00,28.51,28.55,28.49,28.52,30300.0,19.0728,19.0996,19.0595,19.0795,30300.0
2012-01-09 15:05:00,28.52,28.55,28.5,28.54,13900.0,19.0795,19.0996,19.0661,19.0929,13900.0
2012-01-09 15:10:00,28.54,28.55,28.49,28.54,21600.0,19.0929,19.0996,19.0595,19.0929,21600.0
2012-01-09 15:15:00,28.54,28.54,28.49,28.5,15900.0,19.0929,19.0929,19.0595,19.0661,15900.0
2012-01-09 15:20:00,28.51,28.53,28.48,28.48,17700.0,19.0728,19.0862,19.0528,19.0528,17700.0
2012-01-09 15:25:00,28.49,28.5,28.46,28.49,14400.0,19.0595,19.0661,19.0394,19.0595,14400.0
2012-01-09 15:30:00,28.5,28.5,28.47,28.49,17200.0,19.0661,19.0661,19.0461,19.0595,17200.0
2012-01-09 15:35:00,28.5,28.51,28.47,28.49,19700.0,19.0661,19.0728,19.0461,19.0595,19700.0
2012-01-09 15:40:00,28.49,28.57,28.49,28.53,61900.0,19.0595,19.113,19.0595,19.0862,61900.0
2012-01-09 15:45:00,28.53,28.58,28.53,28.54,57900.0,19.0862,19.1197,19.0862,19.0929,57900.0
2012-01-09 15:50:00,28.54,28.56,28.51,28.53,67100.0,19.0929,19.1063,19.0728,19.0862,67100.0
2012-01-09 15:55:00,28.53,28.59,28.52,28.53,272500.0,19.0862,19.1264,19.0795,19.0862,272500.0
2012-01-10 09:30:00,28.94,29.07,28.91,29.03,53200.0,19.3605,19.4475,19.3404,19.4207,53200.0
2012-01-10 09:35:00,29.04,29.15,28.9,28.91,32700.0,19.4274,19.501,19.3337,19.3404,32700.0
2012-01-10 09:40:00,28.9,29.03,28.89,28.96,49200.0,19.3337,19.4207,19.327,19.3739,49200.0
2012-01-10 09:45:00,28.97,29.08,28.96,29.06,35600.0,19.3806,19.4542,19.3739,19.4408,35600.0
2012-01-10 09:50:00,29.07,29.15,29.06,29.1,19900.0,19.4475,19.501,19.4408,19.4675,19900.0
2012-01-10 09:55:00,29.11,29.18,29.1,29.13,98900.0,19.4742,19.5211,19.4675,19.4876,98900.0
2012-01-10 10:00:00,29.12,29.23,29.1,29.23,65500.0,19.4809,19.5545,19.4675,19.5545,65500.0
2012-01-10 10:05:00,29.23,29.3,29.17,29.28,49800.0,19.5545,19.6013,19.5144,19.588,49800.0
2012-01-10 10:10:00,29.27,29.27,29.18,29.2,26600.0,19.5813,19.5813,19.5211,19.5344,26600.0
2012-01-10 10:15:00,29.19,29.24,29.17,29.17,29400.0,19.5277,19.5612,19.5144,19.5144,29400.0
2012-01-10 10:20:00,29.17,29.24,29.14,29.22,28100.0,19.5144,19.5612,19.4943,19.5478,28100.0
2012-01-10 10:25:00,29.23,29.27,29.22,29.25,24300.0,19.5545,19.5813,19.5478,19.5679,24300.0
2012-01-10 10:30:00,29.26,29.29,29.24,29.29,6100.0,19.5746,19.5946,19.5612,19.5946,6100.0
2012-01-10 10:35:00,29.28,29.37,29.28,29.37,13000.0,19.588,19.6482,19.588,19.6482,13000.0
2012-01-10 10:40:00,29.37,29.43,29.35,29.35,21300.0,19.6482,19.6883,19.6348,19.6348,21300.0
2012-01-10 10:45:00,29.36,29.37,29.32,29.33,24100.0,19.6415,19.6482,19.6147,19.6214,24100.0
2012-01-10 10:50:00,29.34,29.37,29.3,29.3,33200.0,19.6281,19.6482,19.6013,19.6013,33200.0
2012-01-10 10:55:00,29.3,29.32,29.27,29.28,22800.0,19.6013,19.6147,19.5813,19.588,22800.0
2012-01-10 11:00:00,29.27,29.31,29.26,29.3,55500.0,19.5813,19.608,19.5746,19.6013,55500.0
2012-01-10 11:05:00,29.3,29.3,29.26,29.28,37000.0,19.6013,19.6013,19.5746,19.588,37000.0
2012-01-10 11:10:00,29.29,29.31,29.27,29.31,36000.0,19.5946,19.608,19.5813,19.608,36000.0
2012-01-10 11:15:00,29.3,29.33,29.3,29.32,8700.0,19.6013,19.6214,19.6013,19.6147,8700.0
2012-01-10 11:20:00,29.32,29.35,29.3,29.32,26600.0,19.6147,19.6348,19.6013,19.6147,26600.0
2012-01-10 11:25:00,29.32,29.38,29.31,29.36,17100.0,19.6147,19.6549,19.608,19.6415,17100.0
2012-01-10 11:30:00,29.37,29.41,29.36,29.39,13700.0,19.6482,19.6749,19.6415,19.6615,13700.0
2012-01-10 11:35:00,29.38,29.38,29.32,29.36,22600.0,19.6549,19.6549,19.6147,19.6415,22600.0
2012-01-10 11:40:00,29.36,29.4,29.36,29.36,17600.0,19.6415,19.6682,19.6415,19.6415,17600.0
2012-01-10 11:45:00,29.37,29.42,29.34,29.34,30000.0,19.6482,19.6816,19.6281,19.6281,30000.0
2012-01-10 11:50:00,29.34,29.4,29.34,29.39,25000.0,19.6281,19.6682,19.6281,19.6615,25000.0
2012-01-10 11:55:00,29.39,29.46,29.39,29.43,15400.0,19.6615,19.7084,19.6615,19.6883,15400.0
2012-01-10 12:00:00,29.43,29.44,29.41,29.42,11900.0,19.6883,19.695,19.6749,19.6816,11900.0
2012-01-10 12:05:00,29.42,29.48,29.42,29.45,18600.0,19.6816,19.7218,19.6816,19.7017,18600.0
2012-01-10 12:10:00,29.46,29.46,29.44,29.44,13500.0,19.7084,19.7084,19.695,19.695,13500.0
2012-01-10 12:15:00,29.45,29.45,29.44,29.44,14500.0,19.7017,19.7017,19.695,19.695,14500.0
2012-01-10 12:20:00,29.45,29.45,29.41,29.41,18900.0,19.7017,19.7017,19.6749,19.6749,18900.0
2012-01-10 12:25:00,29.41,29.43,29.35,29.36,41100.0,19.6749,19.6883,19.6348,19.6415,41100.0
2012-01-10 12:30:00,29.36,29.38,29.34,29.37,14400.0,19.6415,19.6549,19.6281,19.6482,14400.0
2012-01-10 12:35:00,29.38,29.41,29.38,29.38,25400.0,19.6549,19.6749,19.6549,19.6549,25400.0
2012-01-10 12:40:00,29.38,29.41,29.38,29.4,14500.0,19.6549,19.6749,19.6549,19.6682,14500.0
2012-01-10 12:45:00,29.4,29.4,29.38,29.4,21300.0,19.6682,19.6682,19.6549,19.6682,21300.0
2012-01-10 12:50:00,29.39,29.41,29.37,29.38,30000.0,19.6615,19.6749,19.6482,19.6549,30000.0
2012-01-10 12:55:00,29.38,29.4,29.36,29.38,14500.0,19.6549,19.6682,19.6415,19.6549,14500.0
2012-01-10 13:00:00,29.37,29.39,29.34,29.34,20300.0,19.6482,19.6615,19.6281,19.6281,20300.0
2012-01-10 13:05:00,29.34,29.36,29.31,29.31,49700.0,19.6281,19.6415,19.608,19.608,49700.0
2012-01-10 13:10:00,29.32,29.32,29.28,29.31,16500.0,19.6147,19.6147,19.588,19.608,16500.0
2012-01-10 13:15:00,29.3,29.35,29.28,29.33,44900.0,19.6013,19.6348,19.588,19.6214,44900.0
2012-01-10 13:20:00,29.33,29.36,29.31,29.33,24600.0,19.6214,19.6415,19.608,19.6214,24600.0
2012-01-10 13:25:00,29.32,29.36,29.3,29.35,16000.0,19.6147,19.6415,19.6013,19.6348,16000.0
2012-01-10 13:30:00,29.35,29.39,29.34,29.38,21800.0,19.6348,19.6615,19.6281,19.6549,21800.0
2012-01-10 13:35:00,29.38,29.38,29.35,29.37,28000.0,19.6549,19.6549,19.6348,19.6482,28000.0
2012-01-10 13:40:00,29.38,29.38,29.34,29.38,21300.0,19.6549,19.6549,19.6281,19.6549,21300.0
2012-01-10 13:45:00,29.38,29.38,29.34,29.35,6700.0,19.6549,19.6549,19.6281,19.6348,6700.0
2012-01-10 13:50:00,29.34,29.39,29.34,29.34,15300.0,19.6281,19.6615,19.6281,19.6281,15300.0
2012-01-10 13:55:00,29.33,29.4,29.33,29.38,37400.0,19.6214,19.6682,19.6214,19.6549,37400.0
2012-01-10 14:00:00,29.39,29.41,29.38,29.4,25400.0,19.6615,19.6749,19.6549,19.6682,25400.0
2012-01-10 14:05:00,29.4,29.41,29.35,29.39,26000.0,19.6682,19.6749,19.6348,19.6615,26000.0
2012-01-10 14:10:00,29.38,29.39,29.36,29.37,10900.0,19.6549,19.6615,19.6415,19.6482,10900.0
2012-01-10 14:15:00,29.36,29.41,29.35,29.39,15100.0,19.6415,19.6749,19.6348,19.6615,15100.0
2012-01-10 14:20:00,29.39,29.42,29.39,29.41,20100.0,19.6615,19.6816,19.6615,19.6749,20100.0
2012-01-10 14:25:00,29.42,29.42,29.4,29.4,14100.0,19.6816,19.6816,19.6682,19.6682,14100.0
2012-01-10 14:30:00,29.41,29.43,29.36,29.41,80800.0,19.6749,19.6883,19.6415,19.6749,80800.0
2012-01-10 14:35:00,29.4,29.46,29.38,29.45,50600.0,19.6682,19.7084,19.6549,19.7017,50600.0
2012-01-10 14:40:00,29.46,29.52,29.45,29.45,39100.0,19.7084,19.7485,19.7017,19.7017,39100.0
2012-01-10 14:45:00,29.45,29.47,29.44,29.46,23500.0,19.7017,19.7151,19.695,19.7084,23500.0
2012-01-10 14:50:00,29.45,29.46,29.39,29.4,43700.0,19.7017,19.7084,19.6615,19.6682,43700.0
2012-01-10 14:55:00,29.4,29.42,29.39,29.4,32500.0,19.6682,19.6816,19.6615,19.6682,32500.0
2012-01-10 15:00:00,29.4,29.4,29.35,29.35,21800.0,19.6682,19.6682,19.6348,19.6348,21800.0
2012-01-10 15:05:00,29.36,29.37,29.29,29.3,54100.0,19.6415,19.6482,19.5946,19.6013,54100.0
2012-01-10 15:10:00,29.31,29.33,29.3,29.33,44300.0,19.608,19.6214,19.6013,19.6214,44300.0
2012-01-10 15:15:00,29.33,29.35,29.32,29.34,44500.0,19.6214,19.6348,19.6147,19.6281,44500.0
2012-01-10 15:20:00,29.34,29.34,29.32,29.34,20800.0,19.6281,19.6281,19.6147,19.6281,20800.0
2012-01-10 15:25:00,29.33,29.35,29.33,29.34,17700.0,19.6214,19.6348,19.6214,19.6281,17700.0
2012-01-10 15:30:00,29.35,29.35,29.32,29.34,39800.0,19.6348,19.6348,19.6147,19.6281,39800.0
2012-01-10 15:35:00,29.34,29.34,29.3,29.31,34000.0,19.6281,19.6281,19.6013,19.608,34000.0
2012-01-10 15:40:00,29.32,29.32,29.25,29.29,90500.0,19.6147,19.6147,19.5679,19.5946,90500.0
2012-01-10 15:45:00,29.28,29.33,29.27,29.32,65800.0,19.588,19.6214,19.5813,19.6147,65800.0
2012-01-10 15:50:00,29.33,29.34,29.3,29.33,97400.0,19.6214,19.6281,19.6013,19.6214,97400.0
2012-01-10 15:55:00,29.33,29.35,29.32,29.32,224500.0,19.6214,19.6348,19.6147,19.6147,224500.0
2012-01-11 09:30:00,29.21,29.31,29.11,29.13,27600.0,19.5411,19.608,19.4742,19.4876,27600.0
2012-01-11 09:35:00,29.15,29.25,29.06,29.24,25000.0,19.501,19.5679,19.4408,19.5612,25000.0
2012-01-11 09:40:00,29.24,29.33,29.17,29.33,14900.0,19.5612,19.6214,19.5144,19.6214,14900.0
2012-01-11 09:45:00,29.31,29.39,29.25,29.38,17000.0,19.608,19.6615,19.5679,19.6549,17000.0
2012-01-11 09:50:00,29.4,29.41,29.22,29.26,14700.0,19.6682,19.6749,19.5478,19.5746,14700.0
2012-01-11 09:55:00,29.24,29.32,29.19,29.21,12100.0,19.5612,19.6147,19.5277,19.5411,12100.0
2012-01-11 10:00:00,29.2,29.23,29.13,29.16,16700.0,19.5344,19.5545,19.4876,19.5077,16700.0
2012-01-11 10:05:00,29.16,29.25,29.16,29.25,11200.0,19.5077,19.5679,19.5077,19.5679,11200.0
2012-01-11 10:10:00,29.25,29.33,29.25,29.32,7200.0,19.5679,19.6214,19.5679,19.6147,7200.0
2012-01-11 10:15:00,29.32,29.35,29.32,29.34,4100.0,19.6147,19.6348,19.6147,19.6281,4100.0
2012-01-11 10:20:00,29.33,29.4,29.33,29.39,7600.0,19.6214,19.6682,19.6214,19.6615,7600.0
2012-01-11 10:25:00,29.39,29.39,29.32,29.33,9600.0,19.6615,19.6615,19.6147,19.6214,9600.0
2012-01-11 10:30:00,29.33,29.38,29.3,29.32,11800.0,19.6214,19.6549,19.6013,19.6147,11800.0
2012-01-11 10:35:00,29.31,29.35,29.28,29.33,15200.0,19.608,19.6348,19.588,19.6214,15200.0
2012-01-11 10:40:00,29.33,29.38,29.31,29.33,31000.0,19.6214,19.6549,19.608,19.6214,31000.0
2012-01-11 10:45:00,29.32,29.38,29.32,29.34,7200.0,19.6147,19.6549,19.6147,19.6281,7200.0
2012-01-11 10:50:00,29.34,29.35,29.23,29.24,60600.0,19.6281,19.6348,19.5545,19.5612,60600.0
2012-01-11 10:55:00,29.22,29.22,29.13,29.13,12900.0,19.5478,19.5478,19.4876,19.4876,12900.0
2012-01-11 11:00:00,29.13,29.18,29.12,29.16,9100.0,19.4876,19.5211,19.4809,19.5077,9100.0
2012-01-11 11:05:00,29.17,29.18,29.13,29.17,11400.0,19.5144,19.5211,19.4876,19.5144,11400.0
2012-01-11 11:10:00,29.16,29.17,29.15,29.16,6800.0,19.5077,19.5144,19.501,19.5077,6800.0
2012-01-11 11:15:00,29.16,29.24,29.15,29.24,13300.0,19.5077,19.5612,19.501,19.5612,13300.0
2012-01-11 11:20:00,29.24,29.3,29.23,29.3,5300.0,19.5612,19.6013,19.5545,19.6013,5300.0
2012-01-11 11:25:00,29.3,29.33,29.28,29.29,13900.0,19.6013,19.6214,19.588,19.5946,13900.0
2012-01-11 11:30:00,29.28,29.3,29.24,29.24,15900.0,19.588,19.6013,19.5612,19.5612,15900.0
2012-01-11 11:35:00,29.24,29.26,29.23,29.25,4700.0,19.5612,19.5746,19.5545,19.5679,4700.0
2012-01-11 11:40:00,29.25,29.27,29.18,29.18,15800.0,19.5679,19.5813,19.5211,19.5211,15800.0
2012-01-11 11:45:00,29.19,29.26,29.19,29.24,25900.0,19.5277,19.5746,19.5277,19.5612,25900.0
2012-01-11 11:50:00,29.23,29.26,29.22,29.24,17600.0,19.5545,19.5746,19.5478,19.5612,17600.0
2012-01-11 11:55:00,29.24,29.24,29.18,29.18,16300.0,19.5612,19.5612,19.5211,19.5211,16300.0
2012-01-11 12:00:00,29.19,29.24,29.19,29.19,32100.0,19.5277,19.5612,19.5277,19.5277,32100.0
2012-01-11 12:05:00,29.19,29.28,29.19,29.27,14100.0,19.5277,19.588,19.5277,19.5813,14100.0
2012-01-11 12:10:00,29.27,29.3,29.26,29.3,9600.0,19.5813,19.6013,19.5746,19.6013,9600.0
2012-01-11 12:15:00,29.3,29.33,29.28,29.32,12100.0,19.6013,19.6214,19.588,19.6147,12100.0
2012-01-11 12:20:00,29.32,29.38,29.32,29.36,15000.0,19.6147,19.6549,19.6147,19.6415,15000.0
2012-01-11 12:25:00,29.35,29.35,29.33,29.35,4900.0,19.6348,19.6348,19.6214,19.6348,4900.0
2012-01-11 12:30:00,29.35,29.37,29.31,29.32,14400.0,19.6348,19.6482,19.608,19.6147,14400.0
2012-01-11 12:35:00,29.33,29.4,29.33,29.4,10400.0,19.6214,19.6682,19.6214,19.6682,10400.0
2012-01-11 12:40:00,29.39,29.42,29.38,29.42,25700.0,19.6615,19.6816,19.6549,19.6816,25700.0
2012-01-11 12:45:00,29.41,29.44,29.35,29.35,25900.0,19.6749,19.695,19.6348,19.6348,25900.0
2012-01-11 12:50:00,29.36,29.37,29.32,29.33,17300.0,19.6415,19.6482,19.6147,19.6214,17300.0
2012-01-11 12:55:00,29.34,29.35,29.32,29.34,14400.0,19.6281,19.6348,19.6147,19.6281,14400.0
2012-01-11 13:00:00,29.34,29.34,29.31,29.33,7100.0,19.6281,19.6281,19.608,19.6214,7100.0
2012-01-11 13:05:00,29.32,29.35,29.31,29.33,16200.0,19.6147,19.6348,19.608,19.6214,16200.0
2012-01-11 13:10:00,29.34,29.34,29.3,29.32,26400.0,19.6281,19.6281,19.6013,19.6147,26400.0
2012-01-11 13:15:00,29.33,29.33,29.25,29.27,10600.0,19.6214,19.6214,19.5679,19.5813,10600.0
2012-01-11 13:20:00,29.27,29.3,29.25,29.29,24200.0,19.5813,19.6013,19.5679,19.5946,24200.0
2012-01-11 13:25:00,29.29,29.33,29.29,29.32,6500.0,19.5946,19.6214,19.5946,19.6147,6500.0
2012-01-11 13:30:00,29.33,29.34,29.31,29.33,7800.0,19.6214,19.6281,19.608,19.6214,7800.0
2012-01-11 13:35:00,29.33,29.38,29.33,29.36,13600.0,19.6214,19.6549,19.6214,19.6415,13600.0
2012-01-11 13:40:00,29.35,29.41,29.35,29.4,31100.0,19.6348,19.6749,19.6348,19.6682,31100.0
2012-01-11 13:45:00,29.41,29.45,29.41,29.45,15700.0,19.6749,19.7017,19.6749,19.7017,15700.0
2012-01-11 13:50:00,29.44,29.46,29.4,29.4,11300.0,19.695,19.7084,19.6682,19.6682,11300.0
2012-01-11 13:55:00,29.41,29.42,29.37,29.4,11100.0,19.6749,19.6816,19.6482,19.6682,11100.0
2012-01-11 14:00:00,29.39,29.42,29.39,29.42,7600.0,19.6615,19.6816,19.6615,19.6816,7600.0
2012-01-11 14:05:00,29.42,29.45,29.39,29.39,19800.0,19.6816,19.7017,19.6615,19.6615,19800.0
2012-01-11 14:10:00,29.4,29.41,29.37,29.4,8300.0,19.6682,19.6749,19.6482,19.6682,8300.0
2012-01-11 14:15:00,29.41,29.43,29.39,29.41,8600.0,19.6749,19.6883,19.6615,19.6749,8600.0
2012-01-11 14:20:00,29.41,29.41,29.31,29.31,12400.0,19.6749,19.6749,19.608,19.608,12400.0
2012-01-11 14:25:00,29.31,29.33,29.3,29.32,14000.0,19.608,19.6214,19.6013,19.6147,14000.0
2012-01-11 14:30:00,29.31,29.32,29.3,29.31,8500.0,19.608,19.6147,19.6013,19.608,8500.0
2012-01-11 14:35:00,29.31,29.34,29.31,29.33,11000.0,19.608,19.6281,19.608,19.6214,11000.0
2012-01-11 14:40:00,29.34,29.4,29.32,29.39,17900.0,19.6281,19.6682,19.6147,19.6615,17900.0
2012-01-11 14:45:00,29.39,29.4,29.37,29.37,11500.0,19.6615,19.6682,19.6482,19.6482,11500.0
2012-01-11 14:50:00,29.37,29.37,29.34,29.35,6800.0,19.6482,19.6482,19.6281,19.6348,6800.0
2012-01-11 14:55:00,29.35,29.42,29.34,29.39,21200.0,19.6348,19.6816,19.6281,19.6615,21200.0
2012-01-11 15:00:00,29.4,29.46,29.4,29.45,51900.0,19.6682,19.7084,19.6682,19.7017,51900.0
2012-01-11 15:05:00,29.45,29.5,29.45,29.49,23100.0,19.7017,19.7351,19.7017,19.7284,23100.0
2012-01-11 15:10:00,29.49,29.51,29.46,29.51,20300.0,19.7284,19.7418,19.7084,19.7418,20300.0
2012-01-11 15:15:00,29.5,29.53,29.5,29.53,14900.0,19.7351,19.7552,19.7351,19.7552,14900.0
2012-01-11 15:20:00,29.53,29.55,29.51,29.55,20400.0,19.7552,19.7686,19.7418,19.7686,20400.0
2012-01-11 15:25:00,29.55,29.62,29.55,29.6,33600.0,19.7686,19.8154,19.7686,19.802,33600.0
2012-01-11 15:30:00,29.6,29.61,29.55,29.55,25300.0,19.802,19.8087,19.7686,19.7686,25300.0
2012-01-11 15:35:00,29.55,29.59,29.55,29.59,20600.0,19.7686,19.7953,19.7686,19.7953,20600.0
2012-01-11 15:40:00,29.59,29.65,29.58,29.64,37400.0,19.7953,19.8355,19.7887,19.8288,37400.0
2012-01-11 15:45:00,29.64,29.68,29.61,29.61,40700.0,19.8288,19.8555,19.8087,19.8087,40700.0
2012-01-11 15:50:00,29.62,29.63,29.6,29.62,41700.0,19.8154,19.8221,19.802,19.8154,41700.0
2012-01-11 15:55:00,29.62,29.64,29.58,29.62,160900.0,19.8154,19.8288,19.7887,19.8154,160900.0
2012-01-12 09:30:00,29.83,30.08,29.83,30.07,90700.0,19.9559,20.1231,19.9559,20.1165,90700.0
2012-01-12 09:35:00,30.07,30.07,29.78,29.79,30000.0,20.1165,20.1165,19.9224,19.9291,30000.0
2012-01-12 09:40:00,29.83,29.83,29.68,29.7,27100.0,19.9559,19.9559,19.8555,19.8689,27100.0
2012-01-12 09:45:00,29.71,29.72,29.61,29.69,27200.0,19.8756,19.8823,19.8087,19.8622,27200.0
2012-01-12 09:50:00,29.68,29.71,29.65,29.71,25900.0,19.8555,19.8756,19.8355,19.8756,25900.0
2012-01-12 09:55:00,29.7,29.78,29.69,29.69,31300.0,19.8689,19.9224,19.8622,19.8622,31300.0
2012-01-12 10:00:00,29.7,29.72,29.65,29.71,28800.0,19.8689,19.8823,19.8355,19.8756,28800.0
2012-01-12 10:05:00,29.71,29.71,29.55,29.56,35000.0,19.8756,19.8756,19.7686,19.7753,35000.0
2012-01-12 10:10:00,29.56,29.59,29.44,29.45,64100.0,19.7753,19.7953,19.695,19.7017,64100.0
2012-01-12 10:15:00,29.45,29.52,29.44,29.52,26800.0,19.7017,19.7485,19.695,19.7485,26800.0
2012-01-12 10:20:00,29.52,29.62,29.52,29.56,13100.0,19.7485,19.8154,19.7485,19.7753,13100.0
2012-01-12 10:25:00,29.54,29.58,29.47,29.47,9900.0,19.7619,19.7887,19.7151,19.7151,9900.0
2012-01-12 10:30:00,29.47,29.48,29.43,29.44,15100.0,19.7151,19.7218,19.6883,19.695,15100.0
2012-01-12 10:35:00,29.45,29.47,29.43,29.45,14300.0,19.7017,19.7151,19.6883,19.7017,14300.0
2012-01-12 10:40:00,29.45,29.45,29.29,29.34,39000.0,19.7017,19.7017,19.5946,19.6281,39000.0
2012-01-12 10:45:00,29.33,29.35,29.28,29.28,19300.0,19.6214,19.6348,19.588,19.588,19300.0
2012-01-12 10:50:00,29.29,29.39,29.28,29.39,14400.0,19.5946,19.6615,19.588,19.6615,14400.0
2012-01-12 10:55:00,29.39,29.41,29.31,29.32,40000.0,19.6615,19.6749,19.608,19.6147,40000.0
2012-01-12 11:00:00,29.31,29.42,29.31,29.42,15900.0,19.608,19.6816,19.608,19.6816,15900.0
2012-01-12 11:05:00,29.42,29.44,29.35,29.39,30100.0,19.6816,19.695,19.6348,19.6615,30100.0
2012-01-12 11:10:00,29.39,29.47,29.38,29.4,32600.0,19.6615,19.7151,19.6549,19.6682,32600.0
2012-01-12 11:15:00,29.41,29.47,29.4,29.46,16600.0,19.6749,19.7151,19.6682,19.7084,16600.0
2012-01-12 11:20:00,29.47,29.5,29.46,29.49,15500.0,19.7151,19.7351,19.7084,19.7284,15500.0
2012-01-12 11:25:00,29.49,29.49,29.42,29.46,18000.0,19.7284,19.7284,19.6816,19.7084,18000.0
2012-01-12 11:30:00,29.46,29.47,29.43,29.44,30200.0,19.7084,19.7151,19.6883,19.695,30200.0
2012-01-12 11:35:00,29.48,29.49,29.44,29.45,66100.0,19.7218,19.7284,19.695,19.7017,66100.0
2012-01-12 11:40:00,29.45,29.45,29.4,29.44,16500.0,19.7017,19.7017,19.6682,19.695,16500.0
2012-01-12 11:45:00,29.43,29.44,29.39,29.43,28300.0,19.6883,19.695,19.6615,19.6883,28300.0
2012-01-12 11:50:00,29.44,29.45,29.34,29.35,18500.0,19.695,19.7017,19.6281,19.6348,18500.0
2012-01-12 11:55:00,29.35,29.38,29.34,29.36,14800.0,19.6348,19.6549,19.6281,19.6415,14800.0
2012-01-12 12:00:00,29.37,29.37,29.34,29.34,15900.0,19.6482,19.6482,19.6281,19.6281,15900.0
2012-01-12 12:05:00,29.35,29.35,29.33,29.34,8200.0,19.6348,19.6348,19.6214,19.6281,8200.0
2012-01-12 12:10:00,29.35,29.36,29.34,29.35,13000.0,19.6348,19.6415,19.6281,19.6348,13000.0
2012-01-12 12:15:00,29.34,29.36,29.32,29.32,20200.0,19.6281,19.6415,19.6147,19.6147,20200.0
2012-01-12 12:20:00,29.33,29.34,29.3,29.34,121500.0,19.6214,19.6281,19.6013,19.6281,121500.0
2012-01-12 12:25:00,29.33,29.38,29.33,29.38,15600.0,19.6214,19.6549,19.6214,19.6549,15600.0
2012-01-12 12:30:00,29.38,29.38,29.35,29.35,6000.0,19.6549,19.6549,19.6348,19.6348,6000.0
2012-01-12 12:35:00,29.35,29.36,29.31,29.31,14700.0,19.6348,19.6415,19.608,19.608,14700.0
2012-01-12 12:40:00,29.31,29.35,29.3,29.31,58600.0,19.608,19.6348,19.6013,19.608,58600.0
2012-01-12 12:45:00,29.31,29.31,29.28,29.29,7400.0,19.608,19.608,19.588,19.5946,7400.0
2012-01-12 12:50:00,29.29,29.29,29.28,29.28,6500.0,19.5946,19.5946,19.588,19.588,6500.0
2012-01-12 12:55:00,29.29,29.29,29.27,29.27,8500.0,19.5946,19.5946,19.5813,19.5813,8500.0
2012-01-12 13:00:00,29.28,29.31,29.27,29.28,26100.0,19.588,19.608,19.5813,19.588,26100.0
2012-01-12 13:05:00,29.28,29.31,29.27,29.31,13200.0,19.588,19.608,19.5813,19.608,13200.0
2012-01-12 13:10:00,29.32,29.34,29.31,29.34,7500.0,19.6147,19.6281,19.608,19.6281,7500.0
2012-01-12 13:15:00,29.34,29.35,29.33,29.34,3100.0,19.6281,19.6348,19.6214,19.6281,3100.0
2012-01-12 13:20:00,29.33,29.34,29.24,29.24,14600.0,19.6214,19.6281,19.5612,19.5612,14600.0
2012-01-12 13:25:00,29.25,29.26,29.24,29.25,9800.0,19.5679,19.5746,19.5612,19.5679,9800.0
2012-01-12 13:30:00,29.24,29.25,29.23,29.24,29400.0,19.5612,19.5679,19.5545,19.5612,29400.0
2012-01-12 13:35:00,29.25,29.27,29.2,29.21,18200.0,19.5679,19.5813,19.5344,19.5411,18200.0
2012-01-12 13:40:00,29.21,29.26,29.18,29.26,29900.0,19.5411,19.5746,19.5211,19.5746,29900.0
2012-01-12 13:45:00,29.25,29.28,29.25,29.27,6800.0,19.5679,19.588,19.5679,19.5813,6800.0
2012-01-12 13:50:00,29.28,29.28,29.25,29.25,11600.0,19.588,19.588,19.5679,19.5679,11600.0
2012-01-12 13:55:00,29.26,29.3,29.25,29.3,13500.0,19.5746,19.6013,19.5679,19.6013,13500.0
2012-01-12 14:00:00,29.3,29.32,29.28,29.29,14100.0,19.6013,19.6147,19.588,19.5946,14100.0
2012-01-12 14:05:00,29.29,29.3,29.21,29.21,20000.0,19.5946,19.6013,19.5411,19.5411,20000.0
2012-01-12 14:10:00,29.21,29.22,29.21,29.21,5000.0,19.5411,19.5478,19.5411,19.5411,5000.0
2012-01-12 14:15:00,29.21,29.25,29.21,29.25,16900.0,19.5411,19.5679,19.5411,19.5679,16900.0
2012-01-12 14:20:00,29.25,29.3,29.25,29.29,12200.0,19.5679,19.6013,19.5679,19.5946,12200.0
2012-01-12 14:25:00,29.29,29.31,29.29,29.31,9300.0,19.5946,19.608,19.5946,19.608,9300.0
2012-01-12 14:30:00,29.31,29.32,29.3,29.32,6600.0,19.608,19.6147,19.6013,19.6147,6600.0
2012-01-12 14:35:00,29.31,29.38,29.31,29.37,17400.0,19.608,19.6549,19.608,19.6482,17400.0
2012-01-12 14:40:00,29.37,29.45,29.37,29.44,15500.0,19.6482,19.7017,19.6482,19.695,15500.0
2012-01-12 14:45:00,29.45,29.47,29.41,29.41,14400.0,19.7017,19.7151,19.6749,19.6749,14400.0
2012-01-12 14:50:00,29.41,29.47,29.4,29.47,25000.0,19.6749,19.7151,19.6682,19.7151,25000.0
2012-01-12 14:55:00,29.47,29.53,29.46,29.53,24200.0,19.7151,19.7552,19.7084,19.7552,24200.0
2012-01-12 15:00:00,29.53,29.55,29.52,29.54,37500.0,19.7552,19.7686,19.7485,19.7619,37500.0
2012-01-12 15:05:00,29.53,29.55,29.52,29.53,32900.0,19.7552,19.7686,19.7485,19.7552,32900.0
2012-01-12 15:10:00,29.53,29.54,29.53,29.54,11400.0,19.7552,19.7619,19.7552,19.7619,11400.0
2012-01-12 15:15:00,29.54,29.59,29.53,29.59,38600.0,19.7619,19.7953,19.7552,19.7953,38600.0
2012-01-12 15:20:00,29.59,29.65,29.58,29.64,60700.0,19.7953,19.8355,19.7887,19.8288,60700.0
2012-01-12 15:25:00,29.64,29.69,29.64,29.69,42900.0,19.8288,19.8622,19.8288,19.8622,42900.0
2012-01-12 15:30:00,29.68,29.69,29.67,29.69,42800.0,19.8555,19.8622,19.8489,19.8622,42800.0
2012-01-12 15:35:00,29.69,29.71,29.67,29.69,45600.0,19.8622,19.8756,19.8489,19.8622,45600.0
2012-01-12 15:40:00,29.68,29.75,29.68,29.74,126600.0,19.8555,19.9024,19.8555,19.8957,126600.0
2012-01-12 15:45:00,29.74,29.77,29.69,29.69,134200.0,19.8957,19.9158,19.8622,19.8622,134200.0
2012-01-12 15:50:00,29.69,29.71,29.67,29.69,113200.0,19.8622,19.8756,19.8489,19.8622,113200.0
2012-01-12 15:55:00,29.7,29.72,29.68,29.72,249500.0,19.8689,19.8823,19.8555,19.8823,249500.0
2012-01-13 09:30:00,29.37,29.52,29.33,29.39,18700.0,19.6482,19.7485,19.6214,19.6615,18700.0
2012-01-13 09:35:00,29.39,29.49,29.34,29.35,16200.0,19.6615,19.7284,19.6281,19.6348,16200.0
2012-01-13 09:40:00,29.34,29.34,29.24,29.26,26600.0,19.6281,19.6281,19.5612,19.5746,26600.0
2012-01-13 09:45:00,29.27,29.35,29.23,29.28,34600.0,19.5813,19.6348,19.5545,19.588,34600.0
2012-01-13 09:50:00,29.28,29.38,29.22,29.36,24200.0,19.588,19.6549,19.5478,19.6415,24200.0
2012-01-13 09:55:00,29.35,29.39,29.24,29.32,20100.0,19.6348,19.6615,19.5612,19.6147,20100.0
2012-01-13 10:00:00,29.31,29.32,29.17,29.21,32200.0,19.608,19.6147,19.5144,19.5411,32200.0
2012-01-13 10:05:00,29.21,29.22,29.18,29.18,61800.0,19.5411,19.5478,19.5211,19.5211,61800.0
2012-01-13 10:10:00,29.19,29.19,29.12,29.14,21700.0,19.5277,19.5277,19.4809,19.4943,21700.0
2012-01-13 10:15:00,29.15,29.25,29.15,29.18,33700.0,19.501,19.5679,19.501,19.5211,33700.0
2012-01-13 10:20:00,29.17,29.17,29.09,29.16,26500.0,19.5144,19.5144,19.4608,19.5077,26500.0
2012-01-13 10:25:00,29.17,29.26,29.16,29.23,19800.0,19.5144,19.5746,19.5077,19.5545,19800.0
2012-01-13 10:30:00,29.23,29.28,29.14,29.26,28100.0,19.5545,19.588,19.4943,19.5746,28100.0
2012-01-13 10:35:00,29.26,29.32,29.2,29.2,17600.0,19.5746,19.6147,19.5344,19.5344,17600.0
2012-01-13 10:40:00,29.2,29.25,29.09,29.25,24800.0,19.5344,19.5679,19.4608,19.5679,24800.0
2012-01-13 10:45:00,29.25,29.31,29.23,29.3,32000.0,19.5679,19.608,19.5545,19.6013,32000.0
2012-01-13 10:50:00,29.29,29.42,29.28,29.4,26400.0,19.5946,19.6816,19.588,19.6682,26400.0
2012-01-13 10:55:00,29.39,29.42,29.38,29.41,23100.0,19.6615,19.6816,19.6549,19.6749,23100.0
2012-01-13 11:00:00,29.4,29.54,29.4,29.54,28800.0,19.6682,19.7619,19.6682,19.7619,28800.0
2012-01-13 11:05:00,29.54,29.64,29.53,29.63,15100.0,19.7619,19.8288,19.7552,19.8221,15100.0
2012-01-13 11:10:00,29.63,29.64,29.56,29.61,21700.0,19.8221,19.8288,19.7753,19.8087,21700.0
2012-01-13 11:15:00,29.6,29.64,29.58,29.64,11800.0,19.802,19.8288,19.7887,19.8288,11800.0
2012-01-13 11:20:00,29.64,29.71,29.59,29.7,39500.0,19.8288,19.8756,19.7953,19.8689,39500.0
2012-01-13 11:25:00,29.7,29.76,29.69,29.75,26700.0,19.8689,19.9091,19.8622,19.9024,26700.0
2012-01-13 11:30:00,29.74,29.78,29.72,29.78,31800.0,19.8957,19.9224,19.8823,19.9224,31800.0
2012-01-13 11:35:00,29.77,29.8,29.76,29.77,40300.0,19.9158,19.9358,19.9091,19.9158,40300.0
2012-01-13 11:40:00,29.77,29.8,29.76,29.8,11400.0,19.9158,19.9358,19.9091,19.9358,11400.0
2012-01-13 11:45:00,29.8,29.81,29.78,29.79,32500.0,19.9358,19.9425,19.9224,19.9291,32500.0
2012-01-13 11:50:00,29.78,29.8,29.74,29.75,27800.0,19.9224,19.9358,19.8957,19.9024,27800.0
2012-01-13 11:55:00,29.74,29.75,29.67,29.67,21500.0,19.8957,19.9024,19.8489,19.8489,21500.0
2012-01-13 12:00:00,29.67,29.68,29.58,29.6,26400.0,19.8489,19.8555,19.7887,19.802,26400.0
2012-01-13 12:05:00,29.59,29.63,29.59,29.62,15900.0,19.7953,19.8221,19.7953,19.8154,15900.0
2012-01-13 12:10:00,29.61,29.61,29.53,29.54,15900.0,19.8087,19.8087,19.7552,19.7619,15900.0
2012-01-13 12:15:00,29.54,29.57,29.53,29.57,11200.0,19.7619,19.782,19.7552,19.782,11200.0
2012-01-13 12:20:00,29.57,29.64,29.55,29.64,20000.0,19.782,19.8288,19.7686,19.8288,20000.0
2012-01-13 12:25:00,29.63,29.7,29.63,29.68,24700.0,19.8221,19.8689,19.8221,19.8555,24700.0
2012-01-13 12:30:00,29.67,29.69,29.55,29.57,55100.0,19.8489,19.8622,19.7686,19.782,55100.0
2012-01-13 12:35:00,29.57,29.64,29.56,29.64,10000.0,19.782,19.8288,19.7753,19.8288,10000.0
2012-01-13 12:40:00,29.64,29.67,29.63,29.67,12100.0,19.8288,19.8489,19.8221,19.8489,12100.0
2012-01-13 12:45:00,29.66,29.67,29.64,29.67,6100.0,19.8422,19.8489,19.8288,19.8489,6100.0
2012-01-13 12:50:00,29.67,29.69,29.67,29.68,4000.0,19.8489,19.8622,19.8489,19.8555,4000.0
2012-01-13 12:55:00,29.69,29.7,29.66,29.68,12900.0,19.8622,19.8689,19.8422,19.8555,12900.0
2012-01-13 13:00:00,29.67,29.67,29.62,29.62,14900.0,19.8489,19.8489,19.8154,19.8154,14900.0
2012-01-13 13:05:00,29.61,29.61,29.57,29.59,14200.0,19.8087,19.8087,19.782,19.7953,14200.0
2012-01-13 13:10:00,29.57,29.58,29.54,29.58,14700.0,19.782,19.7887,19.7619,19.7887,14700.0
2012-01-13 13:15:00,29.57,29.57,29.52,29.54,226200.0,19.782,19.782,19.7485,19.7619,226200.0
2012-01-13 13:20:00,29.54,29.61,29.53,29.61,16500.0,19.7619,19.8087,19.7552,19.8087,16500.0
2012-01-13 13:25:00,29.61,29.62,29.59,29.61,8300.0,19.8087,19.8154,19.7953,19.8087,8300.0
2012-01-13 13:30:00,29.61,29.62,29.56,29.56,16000.0,19.8087,19.8154,19.7753,19.7753,16000.0
2012-01-13 13:35:00,29.57,29.57,29.53,29.53,10200.0,19.782,19.782,19.7552,19.7552,10200.0
2012-01-13 13:40:00,29.53,29.55,29.51,29.55,21200.0,19.7552,19.7686,19.7418,19.7686,21200.0
2012-01-13 13:45:00,29.55,29.56,29.54,29.54,20700.0,19.7686,19.7753,19.7619,19.7619,20700.0
2012-01-13 13:50:00,29.54,29.56,29.51,29.51,52900.0,19.7619,19.7753,19.7418,19.7418,52900.0
2012-01-13 13:55:00,29.52,29.56,29.51,29.54,16900.0,19.7485,19.7753,19.7418,19.7619,16900.0
2012-01-13 14:00:00,29.54,29.57,29.51,29.57,39300.0,19.7619,19.782,19.7418,19.782,39300.0
2012-01-13 14:05:00,29.57,29.57,29.53,29.55,65000.0,19.782,19.782,19.7552,19.7686,65000.0
2012-01-13 14:10:00,29.55,29.56,29.55,29.55,13200.0,19.7686,19.7753,19.7686,19.7686,13200.0
2012-01-13 14:15:00,29.56,29.56,29.53,29.55,32200.0,19.7753,19.7753,19.7552,19.7686,32200.0
2012-01-13 14:20:00,29.55,29.57,29.55,29.57,13400.0,19.7686,19.782,19.7686,19.782,13400.0
2012-01-13 14:25:00,29.56,29.56,29.53,29.53,13600.0,19.7753,19.7753,19.7552,19.7552,13600.0
2012-01-13 14:30:00,29.53,29.55,29.49,29.49,19300.0,19.7552,19.7686,19.7284,19.7284,19300.0
2012-01-13 14:35:00,29.49,29.51,29.46,29.47,18900.0,19.7284,19.7418,19.7084,19.7151,18900.0
2012-01-13 14:40:00,29.48,29.49,29.47,29.49,6300.0,19.7218,19.7284,19.7151,19.7284,6300.0
2012-01-13 14:45:00,29.5,29.51,29.47,29.47,7400.0,19.7351,19.7418,19.7151,19.7151,7400.0
2012-01-13 14:50:00,29.47,29.49,29.46,29.46,9700.0,19.7151,19.7284,19.7084,19.7084,9700.0
2012-01-13 14:55:00,29.47,29.49,29.46,29.48,34000.0,19.7151,19.7284,19.7084,19.7218,34000.0
2012-01-13 15:00:00,29.48,29.51,29.48,29.48,29300.0,19.7218,19.7418,19.7218,19.7218,29300.0
2012-01-13 15:05:00,29.48,29.52,29.48,29.52,23400.0,19.7218,19.7485,19.7218,19.7485,23400.0
2012-01-13 15:10:00,29.52,29.53,29.49,29.52,38400.0,19.7485,19.7552,19.7284,19.7485,38400.0
2012-01-13 15:15:00,29.51,29.53,29.51,29.51,20400.0,19.7418,19.7552,19.7418,19.7418,20400.0
2012-01-13 15:20:00,29.51,29.52,29.47,29.49,15400.0,19.7418,19.7485,19.7151,19.7284,15400.0
2012-01-13 15:25:00,29.5,29.51,29.48,29.48,16900.0,19.7351,19.7418,19.7218,19.7218,16900.0
2012-01-13 15:30:00,29.48,29.5,29.47,29.5,12500.0,19.7218,19.7351,19.7151,19.7351,12500.0
2012-01-13 15:35:00,29.5,29.53,29.48,29.5,28300.0,19.7351,19.7552,19.7218,19.7351,28300.0
2012-01-13 15:40:00,29.49,29.54,29.49,29.5,62300.0,19.7284,19.7619,19.7284,19.7351,62300.0
2012-01-13 15:45:00,29.49,29.54,29.49,29.53,89500.0,19.7284,19.7619,19.7284,19.7552,89500.0
2012-01-13 15:50:00,29.53,29.55,29.5,29.5,100100.0,19.7552,19.7686,19.7351,19.7351,100100.0
2012-01-13 15:55:00,29.5,29.56,29.5,29.55,166300.0,19.7351,19.7753,19.7351,19.7686,166300.0
2012-01-17 09:30:00,29.9,30.01,29.85,29.99,59700.0,20.0027,20.0763,19.9693,20.0629,59700.0
2012-01-17 09:35:00,29.99,30.1,29.99,30.07,52200.0,20.0629,20.1365,20.0629,20.1165,52200.0
2012-01-17 09:40:00,30.08,30.08,30.02,30.04,68400.0,20.1231,20.1231,20.083,20.0964,68400.0
2012-01-17 09:45:00,30.04,30.2,30.02,30.19,60800.0,20.0964,20.2034,20.083,20.1967,60800.0
2012-01-17 09:50:00,30.2,30.24,30.17,30.23,32400.0,20.2034,20.2302,20.1834,20.2235,32400.0
2012-01-17 09:55:00,30.22,30.25,30.21,30.24,57900.0,20.2168,20.2369,20.2101,20.2302,57900.0
2012-01-17 10:00:00,30.24,30.24,30.14,30.17,33300.0,20.2302,20.2302,20.1633,20.1834,33300.0
2012-01-17 10:05:00,30.17,30.27,30.17,30.27,31700.0,20.1834,20.2503,20.1834,20.2503,31700.0
2012-01-17 10:10:00,30.27,30.28,30.25,30.25,22400.0,20.2503,20.2569,20.2369,20.2369,22400.0
2012-01-17 10:15:00,30.25,30.29,30.21,30.28,30000.0,20.2369,20.2636,20.2101,20.2569,30000.0
2012-01-17 10:20:00,30.28,30.3,30.24,30.27,24900.0,20.2569,20.2703,20.2302,20.2503,24900.0
2012-01-17 10:25:00,30.28,30.3,30.26,30.29,50200.0,20.2569,20.2703,20.2436,20.2636,50200.0
2012-01-17 10:30:00,30.3,30.32,30.27,30.27,22100.0,20.2703,20.2837,20.2503,20.2503,22100.0
2012-01-17 10:35:00,30.28,30.28,30.18,30.19,69300.0,20.2569,20.2569,20.19,20.1967,69300.0
2012-01-17 10:40:00,30.2,30.29,30.19,30.29,20000.0,20.2034,20.2636,20.1967,20.2636,20000.0
2012-01-17 10:45:00,30.3,30.32,30.28,30.28,17100.0,20.2703,20.2837,20.2569,20.2569,17100.0
2012-01-17 10:50:00,30.29,30.32,30.26,30.32,14400.0,20.2636,20.2837,20.2436,20.2837,14400.0
2012-01-17 10:55:00,30.32,30.4,30.31,30.4,21500.0,20.2837,20.3372,20.277,20.3372,21500.0
2012-01-17 11:00:00,30.4,30.42,30.39,30.41,17900.0,20.3372,20.3506,20.3305,20.3439,17900.0
2012-01-17 11:05:00,30.42,30.44,30.41,30.44,15200.0,20.3506,20.364,20.3439,20.364,15200.0
2012-01-17 11:10:00,30.44,30.46,30.42,30.45,52000.0,20.364,20.3774,20.3506,20.3707,52000.0
2012-01-17 11:15:00,30.45,30.46,30.44,30.45,22900.0,20.3707,20.3774,20.364,20.3707,22900.0
2012-01-17 11:20:00,30.45,30.45,30.43,30.45,48200.0,20.3707,20.3707,20.3573,20.3707,48200.0
2012-01-17 11:25:00,30.46,30.47,30.45,30.46,19300.0,20.3774,20.384,20.3707,20.3774,19300.0
2012-01-17 11:30:00,30.47,30.47,30.44,30.44,21700.0,20.384,20.384,20.364,20.364,21700.0
2012-01-17 11:35:00,30.45,30.53,30.45,30.53,26000.0,20.3707,20.4242,20.3707,20.4242,26000.0
2012-01-17 11:40:00,30.52,30.58,30.52,30.58,27000.0,20.4175,20.4576,20.4175,20.4576,27000.0
2012-01-17 11:45:00,30.58,30.58,30.46,30.47,36500.0,20.4576,20.4576,20.3774,20.384,36500.0
2012-01-17 11:50:00,30.47,30.47,30.46,30.47,9100.0,20.384,20.384,20.3774,20.384,9100.0
2012-01-17 11:55:00,30.47,30.47,30.41,30.41,23300.0,20.384,20.384,20.3439,20.3439,23300.0
2012-01-17 12:00:00,30.42,30.44,30.41,30.43,16900.0,20.3506,20.364,20.3439,20.3573,16900.0
2012-01-17 12:05:00,30.44,30.45,30.42,30.45,20800.0,20.364,20.3707,20.3506,20.3707,20800.0
2012-01-17 12:10:00,30.45,30.57,30.44,30.57,23100.0,20.3707,20.4509,20.364,20.4509,23100.0
2012-01-17 12:15:00,30.57,30.59,30.57,30.59,19400.0,20.4509,20.4643,20.4509,20.4643,19400.0
2012-01-17 12:20:00,30.59,30.59,30.54,30.54,21500.0,20.4643,20.4643,20.4309,20.4309,21500.0
2012-01-17 12:25:00,30.55,30.58,30.54,30.58,17200.0,20.4376,20.4576,20.4309,20.4576,17200.0
2012-01-17 12:30:00,30.58,30.6,30.55,30.55,27000.0,20.4576,20.471,20.4376,20.4376,27000.0
2012-01-17 12:35:00,30.56,30.56,30.53,30.55,45200.0,20.4443,20.4443,20.4242,20.4376,45200.0
2012-01-17 12:40:00,30.56,30.56,30.54,30.54,21400.0,20.4443,20.4443,20.4309,20.4309,21400.0
2012-01-17 12:45:00,30.55,30.55,30.54,30.54,13700.0,20.4376,20.4376,20.4309,20.4309,13700.0
2012-01-17 12:50:00,30.55,30.55,30.54,30.55,17200.0,20.4376,20.4376,20.4309,20.4376,17200.0
2012-01-17 12:55:00,30.55,30.6,30.54,30.59,23000.0,20.4376,20.471,20.4309,20.4643,23000.0
2012-01-17 13:00:00,30.59,30.6,30.58,30.58,22000.0,20.4643,20.471,20.4576,20.4576,22000.0
2012-01-17 13:05:00,30.59,30.59,30.58,30.59,64900.0,20.4643,20.4643,20.4576,20.4643,64900.0
2012-01-17 13:10:00,30.58,30.59,30.58,30.59,15700.0,20.4576,20.4643,20.4576,20.4643,15700.0
2012-01-17 13:15:00,30.6,30.6,30.59,30.59,16300.0,20.471,20.471,20.4643,20.4643,16300.0
2012-01-17 13:20:00,30.6,30.66,30.59,30.65,31100.0,20.471,20.5112,20.4643,20.5045,31100.0
2012-01-17 13:25:00,30.64,30.65,30.62,30.63,11700.0,20.4978,20.5045,20.4844,20.4911,11700.0
2012-01-17 13:30:00,30.64,30.7,30.64,30.7,28600.0,20.4978,20.5379,20.4978,20.5379,28600.0
2012-01-17 13:35:00,30.7,30.7,30.69,30.7,7100.0,20.5379,20.5379,20.5312,20.5379,7100.0
2012-01-17 13:40:00,30.7,30.74,30.69,30.72,32100.0,20.5379,20.5647,20.5312,20.5513,32100.0
2012-01-17 13:45:00,30.72,30.76,30.72,30.75,22700.0,20.5513,20.5781,20.5513,20.5714,22700.0
2012-01-17 13:50:00,30.75,30.82,30.75,30.77,51300.0,20.5714,20.6182,20.5714,20.5847,51300.0
2012-01-17 13:55:00,30.77,30.86,30.76,30.85,37800.0,20.5847,20.645,20.5781,20.6383,37800.0
2012-01-17 14:00:00,30.85,30.87,30.84,30.85,28800.0,20.6383,20.6516,20.6316,20.6383,28800.0
2012-01-17 14:05:00,30.85,30.88,30.84,30.87,17400.0,20.6383,20.6583,20.6316,20.6516,17400.0
2012-01-17 14:10:00,30.87,30.9,30.85,30.9,38300.0,20.6516,20.6717,20.6383,20.6717,38300.0
2012-01-17 14:15:00,30.9,30.92,30.85,30.88,36000.0,20.6717,20.6851,20.6383,20.6583,36000.0
2012-01-17 14:20:00,30.88,30.89,30.87,30.89,20500.0,20.6583,20.665,20.6516,20.665,20500.0
2012-01-17 14:25:00,30.88,30.93,30.87,30.9,44200.0,20.6583,20.6918,20.6516,20.6717,44200.0
2012-01-17 14:30:00,30.9,30.9,30.84,30.85,64900.0,20.6717,20.6717,20.6316,20.6383,64900.0
2012-01-17 14:35:00,30.84,30.85,30.78,30.78,58800.0,20.6316,20.6383,20.5914,20.5914,58800.0
2012-01-17 14:40:00,30.78,30.82,30.78,30.81,47700.0,20.5914,20.6182,20.5914,20.6115,47700.0
2012-01-17 14:45:00,30.81,30.81,30.67,30.67,58100.0,20.6115,20.6115,20.5178,20.5178,58100.0
2012-01-17 14:50:00,30.67,30.68,30.59,30.6,46700.0,20.5178,20.5245,20.4643,20.471,46700.0
2012-01-17 14:55:00,30.59,30.63,30.58,30.58,37000.0,20.4643,20.4911,20.4576,20.4576,37000.0
2012-01-17 15:00:00,30.58,30.59,30.57,30.59,31600.0,20.4576,20.4643,20.4509,20.4643,31600.0
2012-01-17 15:05:00,30.58,30.59,30.48,30.49,47500.0,20.4576,20.4643,20.3907,20.3974,47500.0
2012-01-17 15:10:00,30.49,30.57,30.48,30.54,55700.0,20.3974,20.4509,20.3907,20.4309,55700.0
2012-01-17 15:15:00,30.54,30.55,30.42,30.42,74700.0,20.4309,20.4376,20.3506,20.3506,74700.0
2012-01-17 15:20:00,30.42,30.43,30.4,30.43,82900.0,20.3506,20.3573,20.3372,20.3573,82900.0
2012-01-17 15:25:00,30.43,30.44,30.4,30.43,84900.0,20.3573,20.364,20.3372,20.3573,84900.0
2012-01-17 15:30:00,30.43,30.44,30.36,30.43,53700.0,20.3573,20.364,20.3105,20.3573,53700.0
2012-01-17 15:35:00,30.43,30.45,30.42,30.44,33600.0,20.3573,20.3707,20.3506,20.364,33600.0
2012-01-17 15:40:00,30.43,30.51,30.43,30.45,63500.0,20.3573,20.4108,20.3573,20.3707,63500.0
2012-01-17 15:45:00,30.46,30.57,30.46,30.56,67500.0,20.3774,20.4509,20.3774,20.4443,67500.0
2012-01-17 15:50:00,30.57,30.6,30.56,30.59,119800.0,20.4509,20.471,20.4443,20.4643,119800.0
2012-01-17 15:55:00,30.58,30.59,30.52,30.56,356000.0,20.4576,20.4643,20.4175,20.4443,356000.0
2012-01-18 09:30:00,30.6,30.65,30.51,30.55,82900.0,20.471,20.5045,20.4108,20.4376,82900.0
2012-01-18 09:35:00,30.55,30.63,30.52,30.59,36100.0,20.4376,20.4911,20.4175,20.4643,36100.0
2012-01-18 09:40:00,30.59,30.62,30.55,30.59,44800.0,20.4643,20.4844,20.4376,20.4643,44800.0
2012-01-18 09:45:00,30.59,30.74,30.53,30.74,39500.0,20.4643,20.5647,20.4242,20.5647,39500.0
2012-01-18 09:50:00,30.72,30.94,30.72,30.93,59300.0,20.5513,20.6985,20.5513,20.6918,59300.0
2012-01-18 09:55:00,30.93,31.06,30.88,30.88,90100.0,20.6918,20.7788,20.6583,20.6583,90100.0
2012-01-18 10:00:00,30.88,30.99,30.86,30.94,68400.0,20.6583,20.7319,20.645,20.6985,68400.0
2012-01-18 10:05:00,30.93,31.01,30.91,30.98,47200.0,20.6918,20.7453,20.6784,20.7252,47200.0
2012-01-18 10:10:00,30.99,31.05,30.98,31.03,57800.0,20.7319,20.7721,20.7252,20.7587,57800.0
2012-01-18 10:15:00,31.03,31.07,31.0,31.05,46000.0,20.7587,20.7854,20.7386,20.7721,46000.0
2012-01-18 10:20:00,31.05,31.15,31.03,31.05,84400.0,20.7721,20.839,20.7587,20.7721,84400.0
2012-01-18 10:25:00,31.05,31.07,30.97,30.98,30600.0,20.7721,20.7854,20.7185,20.7252,30600.0
2012-01-18 10:30:00,30.96,31.02,30.94,30.95,23100.0,20.7119,20.752,20.6985,20.7052,23100.0
2012-01-18 10:35:00,30.95,30.99,30.94,30.94,22500.0,20.7052,20.7319,20.6985,20.6985,22500.0
2012-01-18 10:40:00,30.94,30.98,30.91,30.98,33400.0,20.6985,20.7252,20.6784,20.7252,33400.0
2012-01-18 10:45:00,30.98,31.01,30.94,30.98,23600.0,20.7252,20.7453,20.6985,20.7252,23600.0
2012-01-18 10:50:00,30.98,31.01,30.98,31.0,121800.0,20.7252,20.7453,20.7252,20.7386,121800.0
2012-01-18 10:55:00,30.99,31.01,30.93,30.93,24800.0,20.7319,20.7453,20.6918,20.6918,24800.0
2012-01-18 11:00:00,30.93,30.99,30.9,30.93,232300.0,20.6918,20.7319,20.6717,20.6918,232300.0
2012-01-18 11:05:00,30.92,30.98,30.92,30.98,16000.0,20.6851,20.7252,20.6851,20.7252,16000.0
2012-01-18 11:10:00,30.98,31.01,30.97,31.0,39300.0,20.7252,20.7453,20.7185,20.7386,39300.0
2012-01-18 11:15:00,31.01,31.01,30.94,30.94,31700.0,20.7453,20.7453,20.6985,20.6985,31700.0
2012-01-18 11:20:00,30.94,31.01,30.94,31.01,33700.0,20.6985,20.7453,20.6985,20.7453,33700.0
2012-01-18 11:25:00,31.0,31.01,30.98,30.99,42800.0,20.7386,20.7453,20.7252,20.7319,42800.0
2012-01-18 11:30:00,31.0,31.01,30.98,30.99,59700.0,20.7386,20.7453,20.7252,20.7319,59700.0
2012-01-18 11:35:00,30.99,31.01,30.95,30.98,82600.0,20.7319,20.7453,20.7052,20.7252,82600.0
2012-01-18 11:40:00,30.98,30.99,30.97,30.97,26100.0,20.7252,20.7319,20.7185,20.7185,26100.0
2012-01-18 11:45:00,30.98,30.98,30.94,30.94,11800.0,20.7252,20.7252,20.6985,20.6985,11800.0
2012-01-18 11:50:00,30.94,30.94,30.9,30.91,21800.0,20.6985,20.6985,20.6717,20.6784,21800.0
2012-01-18 11:55:00,30.9,30.91,30.86,30.88,15000.0,20.6717,20.6784,20.645,20.6583,15000.0
2012-01-18 12:00:00,30.87,30.88,30.84,30.85,8300.0,20.6516,20.6583,20.6316,20.6383,8300.0
2012-01-18 12:05:00,30.85,30.93,30.84,30.9,20800.0,20.6383,20.6918,20.6316,20.6717,20800.0
2012-01-18 12:10:00,30.89,30.95,30.89,30.93,11900.0,20.665,20.7052,20.665,20.6918,11900.0
2012-01-18 12:15:00,30.93,30.93,30.87,30.87,15900.0,20.6918,20.6918,20.6516,20.6516,15900.0
2012-01-18 12:20:00,30.88,30.99,30.88,30.93,17800.0,20.6583,20.7319,20.6583,20.6918,17800.0
2012-01-18 12:25:00,30.93,30.96,30.92,30.95,9000.0,20.6918,20.7119,20.6851,20.7052,9000.0
2012-01-18 12:30:00,30.96,30.99,30.94,30.95,19600.0,20.7119,20.7319,20.6985,20.7052,19600.0
2012-01-18 12:35:00,30.95,30.96,30.93,30.94,24600.0,20.7052,20.7119,20.6918,20.6985,24600.0
2012-01-18 12:40:00,30.94,30.95,30.92,30.93,32700.0,20.6985,20.7052,20.6851,20.6918,32700.0
2012-01-18 12:45:00,30.92,30.93,30.89,30.9,20400.0,20.6851,20.6918,20.665,20.6717,20400.0
2012-01-18 12:50:00,30.9,30.93,30.89,30.9,20600.0,20.6717,20.6918,20.665,20.6717,20600.0
2012-01-18 12:55:00,30.89,30.89,30.83,30.83,27600.0,20.665,20.665,20.6249,20.6249,27600.0
2012-01-18 13:00:00,30.83,30.85,30.77,30.77,19500.0,20.6249,20.6383,20.5847,20.5847,19500.0
2012-01-18 13:05:00,30.77,30.77,30.72,30.74,22900.0,20.5847,20.5847,20.5513,20.5647,22900.0
2012-01-18 13:10:00,30.75,30.8,30.75,30.8,10300.0,20.5714,20.6048,20.5714,20.6048,10300.0
2012-01-18 13:15:00,30.8,30.81,30.78,30.79,15100.0,20.6048,20.6115,20.5914,20.5981,15100.0
2012-01-18 13:20:00,30.79,30.81,30.79,30.8,14200.0,20.5981,20.6115,20.5981,20.6048,14200.0
2012-01-18 13:25:00,30.8,30.81,30.78,30.79,31400.0,20.6048,20.6115,20.5914,20.5981,31400.0
2012-01-18 13:30:00,30.79,30.84,30.78,30.83,38100.0,20.5981,20.6316,20.5914,20.6249,38100.0
2012-01-18 13:35:00,30.83,30.85,30.8,30.81,27600.0,20.6249,20.6383,20.6048,20.6115,27600.0
2012-01-18 13:40:00,30.81,30.82,30.79,30.81,40200.0,20.6115,20.6182,20.5981,20.6115,40200.0
2012-01-18 13:45:00,30.8,30.81,30.75,30.8,24800.0,20.6048,20.6115,20.5714,20.6048,24800.0
2012-01-18 13:50:00,30.8,30.81,30.79,30.81,29900.0,20.6048,20.6115,20.5981,20.6115,29900.0
2012-01-18 13:55:00,30.8,30.84,30.79,30.8,47000.0,20.6048,20.6316,20.5981,20.6048,47000.0
2012-01-18 14:00:00,30.79,30.81,30.78,30.8,20800.0,20.5981,20.6115,20.5914,20.6048,20800.0
2012-01-18 14:05:00,30.8,30.85,30.79,30.85,37800.0,20.6048,20.6383,20.5981,20.6383,37800.0
2012-01-18 14:10:00,30.85,30.85,30.82,30.84,19600.0,20.6383,20.6383,20.6182,20.6316,19600.0
2012-01-18 14:15:00,30.84,30.86,30.83,30.85,24100.0,20.6316,20.645,20.6249,20.6383,24100.0
2012-01-18 14:20:00,30.85,30.85,30.84,30.84,7100.0,20.6383,20.6383,20.6316,20.6316,7100.0
2012-01-18 14:25:00,30.85,30.86,30.83,30.85,117300.0,20.6383,20.645,20.6249,20.6383,117300.0
2012-01-18 14:30:00,30.85,30.85,30.83,30.84,24400.0,20.6383,20.6383,20.6249,20.6316,24400.0
2012-01-18 14:35:00,30.84,30.86,30.81,30.81,36600.0,20.6316,20.645,20.6115,20.6115,36600.0
2012-01-18 14:40:00,30.8,30.81,30.78,30.81,35300.0,20.6048,20.6115,20.5914,20.6115,35300.0
2012-01-18 14:45:00,30.8,30.82,30.79,30.79,117200.0,20.6048,20.6182,20.5981,20.5981,117200.0
2012-01-18 14:50:00,30.79,30.81,30.75,30.79,47100.0,20.5981,20.6115,20.5714,20.5981,47100.0
2012-01-18 14:55:00,30.79,30.8,30.78,30.79,16500.0,20.5981,20.6048,20.5914,20.5981,16500.0
2012-01-18 15:00:00,30.8,30.8,30.77,30.78,29300.0,20.6048,20.6048,20.5847,20.5914,29300.0
2012-01-18 15:05:00,30.78,30.79,30.77,30.78,23000.0,20.5914,20.5981,20.5847,20.5914,23000.0
2012-01-18 15:10:00,30.78,30.78,30.72,30.75,61400.0,20.5914,20.5914,20.5513,20.5714,61400.0
2012-01-18 15:15:00,30.75,30.76,30.72,30.74,62900.0,20.5714,20.5781,20.5513,20.5647,62900.0
2012-01-18 15:20:00,30.75,30.76,30.73,30.76,39800.0,20.5714,20.5781,20.558,20.5781,39800.0
2012-01-18 15:25:00,30.76,30.76,30.72,30.73,51200.0,20.5781,20.5781,20.5513,20.558,51200.0
2012-01-18 15:30:00,30.73,30.75,30.73,30.73,79900.0,20.558,20.5714,20.558,20.558,79900.0
2012-01-18 15:35:00,30.74,30.75,30.67,30.69,60500.0,20.5647,20.5714,20.5178,20.5312,60500.0
2012-01-18 15:40:00,30.69,30.76,30.68,30.74,55700.0,20.5312,20.5781,20.5245,20.5647,55700.0
2012-01-18 15:45:00,30.75,30.77,30.68,30.73,124500.0,20.5714,20.5847,20.5245,20.558,124500.0
2012-01-18 15:50:00,30.73,30.75,30.73,30.75,63200.0,20.558,20.5714,20.558,20.5714,63200.0
2012-01-18 15:55:00,30.75,30.78,30.73,30.73,185300.0,20.5714,20.5914,20.558,20.558,185300.0
2012-01-19 09:30:00,30.8,30.93,30.72,30.88,21900.0,20.6048,20.6918,20.5513,20.6583,21900.0
2012-01-19 09:35:00,30.91,30.91,30.67,30.7,10300.0,20.6784,20.6784,20.5178,20.5379,10300.0
2012-01-19 09:40:00,30.7,30.78,30.68,30.71,128100.0,20.5379,20.5914,20.5245,20.5446,128100.0
2012-01-19 09:45:00,30.7,30.73,30.68,30.69,54200.0,20.5379,20.558,20.5245,20.5312,54200.0
2012-01-19 09:50:00,30.69,30.72,30.52,30.68,106600.0,20.5312,20.5513,20.4175,20.5245,106600.0
2012-01-19 09:55:00,30.68,30.78,30.65,30.77,73500.0,20.5245,20.5914,20.5045,20.5847,73500.0
2012-01-19 10:00:00,30.75,30.8,30.71,30.76,38300.0,20.5714,20.6048,20.5446,20.5781,38300.0
2012-01-19 10:05:00,30.75,30.75,30.66,30.74,35900.0,20.5714,20.5714,20.5112,20.5647,35900.0
2012-01-19 10:10:00,30.73,30.89,30.72,30.85,27800.0,20.558,20.665,20.5513,20.6383,27800.0
2012-01-19 10:15:00,30.85,30.93,30.82,30.88,24000.0,20.6383,20.6918,20.6182,20.6583,24000.0
2012-01-19 10:20:00,30.89,30.91,30.83,30.84,30200.0,20.665,20.6784,20.6249,20.6316,30200.0
2012-01-19 10:25:00,30.84,30.88,30.82,30.85,374400.0,20.6316,20.6583,20.6182,20.6383,374400.0
2012-01-19 10:30:00,30.84,31.0,30.84,31.0,21300.0,20.6316,20.7386,20.6316,20.7386,21300.0
2012-01-19 10:35:00,30.99,31.04,30.98,31.03,41900.0,20.7319,20.7654,20.7252,20.7587,41900.0
2012-01-19 10:40:00,31.03,31.11,31.03,31.11,39700.0,20.7587,20.8122,20.7587,20.8122,39700.0
2012-01-19 10:45:00,31.11,31.14,31.09,31.13,19900.0,20.8122,20.8323,20.7988,20.8256,19900.0
2012-01-19 10:50:00,31.14,31.14,31.07,31.08,44300.0,20.8323,20.8323,20.7854,20.7921,44300.0
2012-01-19 10:55:00,31.07,31.14,31.07,31.13,56600.0,20.7854,20.8323,20.7854,20.8256,56600.0
2012-01-19 11:00:00,31.13,31.2,31.1,31.11,50800.0,20.8256,20.8724,20.8055,20.8122,50800.0
2012-01-19 11:05:00,31.1,31.11,31.02,31.06,67600.0,20.8055,20.8122,20.752,20.7788,67600.0
2012-01-19 11:10:00,31.06,31.13,31.05,31.11,29000.0,20.7788,20.8256,20.7721,20.8122,29000.0
2012-01-19 11:15:00,31.11,31.12,31.09,31.1,29900.0,20.8122,20.8189,20.7988,20.8055,29900.0
2012-01-19 11:20:00,31.1,31.16,31.09,31.14,18600.0,20.8055,20.8457,20.7988,20.8323,18600.0
2012-01-19 11:25:00,31.14,31.16,31.13,31.14,7900.0,20.8323,20.8457,20.8256,20.8323,7900.0
2012-01-19 11:30:00,31.15,31.21,31.14,31.2,21900.0,20.839,20.8791,20.8323,20.8724,21900.0
2012-01-19 11:35:00,31.18,31.22,31.18,31.22,20000.0,20.859,20.8858,20.859,20.8858,20000.0
2012-01-19 11:40:00,31.22,31.23,31.2,31.22,12200.0,20.8858,20.8925,20.8724,20.8858,12200.0
2012-01-19 11:45:00,31.22,31.23,31.18,31.19,20300.0,20.8858,20.8925,20.859,20.8657,20300.0
2012-01-19 11:50:00,31.19,31.2,31.18,31.19,17400.0,20.8657,20.8724,20.859,20.8657,17400.0
2012-01-19 11:55:00,31.2,31.2,31.15,31.15,18400.0,20.8724,20.8724,20.839,20.839,18400.0
2012-01-19 12:00:00,31.15,31.16,31.13,31.13,7200.0,20.839,20.8457,20.8256,20.8256,7200.0
2012-01-19 12:05:00,31.13,31.14,31.1,31.11,26400.0,20.8256,20.8323,20.8055,20.8122,26400.0
2012-01-19 12:10:00,31.1,31.14,31.1,31.13,70400.0,20.8055,20.8323,20.8055,20.8256,70400.0
2012-01-19 12:15:00,31.12,31.14,31.11,31.12,10500.0,20.8189,20.8323,20.8122,20.8189,10500.0
2012-01-19 12:20:00,31.12,31.12,31.1,31.12,17600.0,20.8189,20.8189,20.8055,20.8189,17600.0
2012-01-19 12:25:00,31.12,31.13,31.12,31.12,8300.0,20.8189,20.8256,20.8189,20.8189,8300.0
2012-01-19 12:30:00,31.12,31.15,31.12,31.15,22300.0,20.8189,20.839,20.8189,20.839,22300.0
2012-01-19 12:35:00,31.14,31.14,31.1,31.11,15200.0,20.8323,20.8323,20.8055,20.8122,15200.0
2012-01-19 12:40:00,31.11,31.11,31.06,31.07,129300.0,20.8122,20.8122,20.7788,20.7854,129300.0
2012-01-19 12:45:00,31.08,31.11,31.07,31.09,10400.0,20.7921,20.8122,20.7854,20.7988,10400.0
2012-01-19 12:50:00,31.09,31.13,31.09,31.13,18500.0,20.7988,20.8256,20.7988,20.8256,18500.0
2012-01-19 12:55:00,31.13,31.15,31.12,31.15,67400.0,20.8256,20.839,20.8189,20.839,67400.0
2012-01-19 13:00:00,31.15,31.16,31.13,31.13,21000.0,20.839,20.8457,20.8256,20.8256,21000.0
2012-01-19 13:05:00,31.13,31.15,31.13,31.14,18500.0,20.8256,20.839,20.8256,20.8323,18500.0
2012-01-19 13:10:00,31.15,31.17,31.14,31.15,40700.0,20.839,20.8523,20.8323,20.839,40700.0
2012-01-19 13:15:00,31.15,31.16,31.13,31.16,18300.0,20.839,20.8457,20.8256,20.8457,18300.0
2012-01-19 13:20:00,31.16,31.16,31.14,31.15,41100.0,20.8457,20.8457,20.8323,20.839,41100.0
2012-01-19 13:25:00,31.15,31.16,31.14,31.15,45300.0,20.839,20.8457,20.8323,20.839,45300.0
2012-01-19 13:30:00,31.16,31.18,31.14,31.17,26900.0,20.8457,20.859,20.8323,20.8523,26900.0
2012-01-19 13:35:00,31.17,31.19,31.15,31.19,27800.0,20.8523,20.8657,20.839,20.8657,27800.0
2012-01-19 13:40:00,31.2,31.21,31.17,31.21,16400.0,20.8724,20.8791,20.8523,20.8791,16400.0
2012-01-19 13:45:00,31.21,31.21,31.19,31.2,33300.0,20.8791,20.8791,20.8657,20.8724,33300.0
2012-01-19 13:50:00,31.19,31.21,31.18,31.18,29700.0,20.8657,20.8791,20.859,20.859,29700.0
2012-01-19 13:55:00,31.19,31.2,31.17,31.18,28000.0,20.8657,20.8724,20.8523,20.859,28000.0
2012-01-19 14:00:00,31.18,31.21,31.18,31.2,30700.0,20.859,20.8791,20.859,20.8724,30700.0
2012-01-19 14:05:00,31.2,31.23,31.2,31.23,10900.0,20.8724,20.8925,20.8724,20.8925,10900.0
2012-01-19 14:10:00,31.23,31.27,31.23,31.25,12500.0,20.8925,20.9192,20.8925,20.9059,12500.0
2012-01-19 14:15:00,31.25,31.3,31.25,31.29,14500.0,20.9059,20.9393,20.9059,20.9326,14500.0
2012-01-19 14:20:00,31.29,31.36,31.28,31.35,16600.0,20.9326,20.9794,20.9259,20.9728,16600.0
2012-01-19 14:25:00,31.36,31.36,31.33,31.35,16900.0,20.9794,20.9794,20.9594,20.9728,16900.0
2012-01-19 14:30:00,31.34,31.35,31.26,31.27,29600.0,20.9661,20.9728,20.9126,20.9192,29600.0
2012-01-19 14:35:00,31.29,31.29,31.27,31.28,12100.0,20.9326,20.9326,20.9192,20.9259,12100.0
2012-01-19 14:40:00,31.28,31.29,31.21,31.22,39400.0,20.9259,20.9326,20.8791,20.8858,39400.0
2012-01-19 14:45:00,31.22,31.25,31.2,31.22,27100.0,20.8858,20.9059,20.8724,20.8858,27100.0
2012-01-19 14:50:00,31.23,31.24,31.22,31.24,8200.0,20.8925,20.8992,20.8858,20.8992,8200.0
2012-01-19 14:55:00,31.23,31.26,31.21,31.21,13900.0,20.8925,20.9126,20.8791,20.8791,13900.0
2012-01-19 15:00:00,31.21,31.26,31.2,31.25,36300.0,20.8791,20.9126,20.8724,20.9059,36300.0
2012-01-19 15:05:00,31.25,31.34,31.25,31.32,22600.0,20.9059,20.9661,20.9059,20.9527,22600.0
2012-01-19 15:10:00,31.33,31.33,31.29,31.29,15700.0,20.9594,20.9594,20.9326,20.9326,15700.0
2012-01-19 15:15:00,31.28,31.29,31.25,31.27,14900.0,20.9259,20.9326,20.9059,20.9192,14900.0
2012-01-19 15:20:00,31.27,31.33,31.26,31.33,25400.0,20.9192,20.9594,20.9126,20.9594,25400.0
2012-01-19 15:25:00,31.33,31.34,31.32,31.34,15400.0,20.9594,20.9661,20.9527,20.9661,15400.0
2012-01-19 15:30:00,31.34,31.37,31.33,31.36,26700.0,20.9661,20.9861,20.9594,20.9794,26700.0
2012-01-19 15:35:00,31.36,31.37,31.34,31.35,102400.0,20.9794,20.9861,20.9661,20.9728,102400.0
2012-01-19 15:40:00,31.35,31.38,31.35,31.37,50400.0,20.9728,20.9928,20.9728,20.9861,50400.0
2012-01-19 15:45:00,31.37,31.37,31.26,31.26,57500.0,20.9861,20.9861,20.9126,20.9126,57500.0
2012-01-19 15:50:00,31.26,31.28,31.26,31.27,62100.0,20.9126,20.9259,20.9126,20.9192,62100.0
2012-01-19 15:55:00,31.27,31.31,31.25,31.31,305600.0,20.9192,20.946,20.9059,20.946,305600.0
2012-01-20 09:30:00,31.3,31.37,31.0,31.05,369200.0,20.9393,20.9861,20.7386,20.7721,369200.0
2012-01-20 09:35:00,31.03,31.31,31.03,31.2,22100.0,20.7587,20.946,20.7587,20.8724,22100.0
2012-01-20 09:40:00,31.2,31.4,31.19,31.4,44200.0,20.8724,21.0062,20.8657,21.0062,44200.0
2012-01-20 09:45:00,31.42,31.5,31.31,31.46,31300.0,21.0196,21.0731,20.946,21.0463,31300.0
2012-01-20 09:50:00,31.46,31.59,31.46,31.49,48400.0,21.0463,21.1333,21.0463,21.0664,48400.0
2012-01-20 09:55:00,31.46,31.51,31.43,31.44,12500.0,21.0463,21.0798,21.0263,21.033,12500.0
2012-01-20 10:00:00,31.45,31.51,31.44,31.49,24400.0,21.0397,21.0798,21.033,21.0664,24400.0
2012-01-20 10:05:00,31.49,31.49,31.38,31.41,36300.0,21.0664,21.0664,20.9928,21.0129,36300.0
2012-01-20 10:10:00,31.41,31.41,31.36,31.39,21800.0,21.0129,21.0129,20.9794,20.9995,21800.0
2012-01-20 10:15:00,31.39,31.5,31.39,31.47,20100.0,20.9995,21.0731,20.9995,21.053,20100.0
2012-01-20 10:20:00,31.46,31.46,31.41,31.45,15700.0,21.0463,21.0463,21.0129,21.0397,15700.0
2012-01-20 10:25:00,31.45,31.45,31.41,31.44,15800.0,21.0397,21.0397,21.0129,21.033,15800.0
2012-01-20 10:30:00,31.44,31.45,31.39,31.41,16100.0,21.033,21.0397,20.9995,21.0129,16100.0
2012-01-20 10:35:00,31.41,31.45,31.36,31.37,54300.0,21.0129,21.0397,20.9794,20.9861,54300.0
2012-01-20 10:40:00,31.37,31.47,31.36,31.42,31100.0,20.9861,21.053,20.9794,21.0196,31100.0
2012-01-20 10:45:00,31.41,31.42,31.36,31.39,40700.0,21.0129,21.0196,20.9794,20.9995,40700.0
2012-01-20 10:50:00,31.4,31.44,31.38,31.41,24300.0,21.0062,21.033,20.9928,21.0129,24300.0
2012-01-20 10:55:00,31.41,31.41,31.31,31.39,25800.0,21.0129,21.0129,20.946,20.9995,25800.0
2012-01-20 11:00:00,31.38,31.45,31.32,31.34,62000.0,20.9928,21.0397,20.9527,20.9661,62000.0
2012-01-20 11:05:00,31.36,31.42,31.36,31.41,6300.0,20.9794,21.0196,20.9794,21.0129,6300.0
2012-01-20 11:10:00,31.41,31.42,31.35,31.42,49300.0,21.0129,21.0196,20.9728,21.0196,49300.0
2012-01-20 11:15:00,31.42,31.5,31.41,31.48,59800.0,21.0196,21.0731,21.0129,21.0597,59800.0
2012-01-20 11:20:00,31.48,31.53,31.46,31.5,44800.0,21.0597,21.0932,21.0463,21.0731,44800.0
2012-01-20 11:25:00,31.5,31.52,31.45,31.52,32200.0,21.0731,21.0865,21.0397,21.0865,32200.0
2012-01-20 11:30:00,31.52,31.52,31.46,31.49,35400.0,21.0865,21.0865,21.0463,21.0664,35400.0
2012-01-20 11:35:00,31.49,31.5,31.45,31.5,13100.0,21.0664,21.0731,21.0397,21.0731,13100.0
2012-01-20 11:40:00,31.49,31.5,31.44,31.44,27800.0,21.0664,21.0731,21.033,21.033,27800.0
2012-01-20 11:45:00,31.45,31.45,31.41,31.43,20400.0,21.0397,21.0397,21.0129,21.0263,20400.0
2012-01-20 11:50:00,31.43,31.44,31.34,31.43,24900.0,21.0263,21.033,20.9661,21.0263,24900.0
2012-01-20 11:55:00,31.44,31.46,31.4,31.45,14000.0,21.033,21.0463,21.0062,21.0397,14000.0
2012-01-20 12:00:00,31.45,31.49,31.39,31.39,18400.0,21.0397,21.0664,20.9995,20.9995,18400.0
2012-01-20 12:05:00,31.39,31.43,31.38,31.43,10500.0,20.9995,21.0263,20.9928,21.0263,10500.0
2012-01-20 12:10:00,31.44,31.48,31.44,31.46,11700.0,21.033,21.0597,21.033,21.0463,11700.0
2012-01-20 12:15:00,31.46,31.53,31.46,31.49,30100.0,21.0463,21.0932,21.0463,21.0664,30100.0
2012-01-20 12:20:00,31.49,31.52,31.46,31.49,24400.0,21.0664,21.0865,21.0463,21.0664,24400.0
2012-01-20 12:25:00,31.49,31.49,31.47,31.49,11400.0,21.0664,21.0664,21.053,21.0664,11400.0
2012-01-20 12:30:00,31.49,31.52,31.46,31.52,20100.0,21.0664,21.0865,21.0463,21.0865,20100.0
2012-01-20 12:35:00,31.51,31.51,31.45,31.46,20900.0,21.0798,21.0798,21.0397,21.0463,20900.0
2012-01-20 12:40:00,31.45,31.51,31.44,31.47,120800.0,21.0397,21.0798,21.033,21.053,120800.0
2012-01-20 12:45:00,31.48,31.48,31.43,31.45,49400.0,21.0597,21.0597,21.0263,21.0397,49400.0
2012-01-20 12:50:00,31.45,31.47,31.45,31.46,12300.0,21.0397,21.053,21.0397,21.0463,12300.0
2012-01-20 12:55:00,31.46,31.46,31.42,31.42,20800.0,21.0463,21.0463,21.0196,21.0196,20800.0
2012-01-20 13:00:00,31.42,31.48,31.42,31.44,61100.0,21.0196,21.0597,21.0196,21.033,61100.0
2012-01-20 13:05:00,31.44,31.49,31.44,31.48,159200.0,21.033,21.0664,21.033,21.0597,159200.0
2012-01-20 13:10:00,31.48,31.5,31.48,31.49,2900.0,21.0597,21.0731,21.0597,21.0664,2900.0
2012-01-20 13:15:00,31.5,31.54,31.5,31.53,13200.0,21.0731,21.0999,21.0731,21.0932,13200.0
2012-01-20 13:20:00,31.53,31.54,31.52,31.54,15400.0,21.0932,21.0999,21.0865,21.0999,15400.0
2012-01-20 13:25:00,31.54,31.57,31.52,31.54,11700.0,21.0999,21.1199,21.0865,21.0999,11700.0
2012-01-20 13:30:00,31.54,31.54,31.49,31.49,11900.0,21.0999,21.0999,21.0664,21.0664,11900.0
2012-01-20 13:35:00,31.49,31.52,31.49,31.52,4100.0,21.0664,21.0865,21.0664,21.0865,4100.0
2012-01-20 13:40:00,31.51,31.59,31.49,31.59,15300.0,21.0798,21.1333,21.0664,21.1333,15300.0
2012-01-20 13:45:00,31.58,31.59,31.55,31.58,62600.0,21.1266,21.1333,21.1066,21.1266,62600.0
2012-01-20 13:50:00,31.59,31.6,31.58,31.58,13000.0,21.1333,21.14,21.1266,21.1266,13000.0
2012-01-20 13:55:00,31.58,31.63,31.58,31.63,11700.0,21.1266,21.1601,21.1266,21.1601,11700.0
2012-01-20 14:00:00,31.62,31.64,31.6,31.63,27800.0,21.1534,21.1668,21.14,21.1601,27800.0
2012-01-20 14:05:00,31.62,31.62,31.58,31.61,17300.0,21.1534,21.1534,21.1266,21.1467,17300.0
2012-01-20 14:10:00,31.61,31.64,31.59,31.64,13200.0,21.1467,21.1668,21.1333,21.1668,13200.0
2012-01-20 14:15:00,31.62,31.65,31.62,31.65,34100.0,21.1534,21.1735,21.1534,21.1735,34100.0
2012-01-20 14:20:00,31.65,31.68,31.64,31.67,66100.0,21.1735,21.1935,21.1668,21.1868,66100.0
2012-01-20 14:25:00,31.67,31.67,31.62,31.62,13000.0,21.1868,21.1868,21.1534,21.1534,13000.0
2012-01-20 14:30:00,31.63,31.69,31.62,31.66,54400.0,21.1601,21.2002,21.1534,21.1801,54400.0
2012-01-20 14:35:00,31.67,31.68,31.64,31.64,31900.0,21.1868,21.1935,21.1668,21.1668,31900.0
2012-01-20 14:40:00,31.64,31.64,31.61,31.61,17400.0,21.1668,21.1668,21.1467,21.1467,17400.0
2012-01-20 14:45:00,31.61,31.62,31.6,31.62,19000.0,21.1467,21.1534,21.14,21.1534,19000.0
2012-01-20 14:50:00,31.62,31.63,31.61,31.61,16500.0,21.1534,21.1601,21.1467,21.1467,16500.0
2012-01-20 14:55:00,31.62,31.63,31.57,31.58,20600.0,21.1534,21.1601,21.1199,21.1266,20600.0
2012-01-20 15:00:00,31.58,31.6,31.56,31.6,33100.0,21.1266,21.14,21.1132,21.14,33100.0
2012-01-20 15:05:00,31.61,31.61,31.58,31.61,19400.0,21.1467,21.1467,21.1266,21.1467,19400.0
2012-01-20 15:10:00,31.6,31.61,31.56,31.57,28400.0,21.14,21.1467,21.1132,21.1199,28400.0
2012-01-20 15:15:00,31.58,31.58,31.54,31.54,17300.0,21.1266,21.1266,21.0999,21.0999,17300.0
2012-01-20 15:20:00,31.55,31.55,31.52,31.54,14700.0,21.1066,21.1066,21.0865,21.0999,14700.0
2012-01-20 15:25:00,31.53,31.54,31.51,31.52,31500.0,21.0932,21.0999,21.0798,21.0865,31500.0
2012-01-20 15:30:00,31.52,31.55,31.52,31.53,28000.0,21.0865,21.1066,21.0865,21.0932,28000.0
2012-01-20 15:35:00,31.52,31.53,31.5,31.51,30700.0,21.0865,21.0932,21.0731,21.0798,30700.0
2012-01-20 15:40:00,31.51,31.57,31.5,31.55,41900.0,21.0798,21.1199,21.0731,21.1066,41900.0
2012-01-20 15:45:00,31.55,31.63,31.54,31.63,55000.0,21.1066,21.1601,21.0999,21.1601,55000.0
2012-01-20 15:50:00,31.62,31.71,31.61,31.71,116500.0,21.1534,21.2136,21.1467,21.2136,116500.0
2012-01-20 15:55:00,31.7,31.76,31.7,31.76,253400.0,21.2069,21.247,21.2069,21.247,253400.0
2012-01-23 09:30:00,31.77,31.82,31.6,31.71,26600.0,21.2537,21.2872,21.14,21.2136,26600.0
2012-01-23 09:35:00,31.73,31.76,31.69,31.73,194500.0,21.227,21.247,21.2002,21.227,194500.0
2012-01-23 09:40:00,31.69,31.69,31.58,31.62,75700.0,21.2002,21.2002,21.1266,21.1534,75700.0
2012-01-23 09:45:00,31.62,31.67,31.61,31.67,22700.0,21.1534,21.1868,21.1467,21.1868,22700.0
2012-01-23 09:50:00,31.67,31.72,31.63,31.64,44500.0,21.1868,21.2203,21.1601,21.1668,44500.0
2012-01-23 09:55:00,31.64,31.76,31.62,31.73,27800.0,21.1668,21.247,21.1534,21.227,27800.0
2012-01-23 10:00:00,31.73,31.78,31.66,31.66,13100.0,21.227,21.2604,21.1801,21.1801,13100.0
2012-01-23 10:05:00,31.67,31.69,31.63,31.67,48500.0,21.1868,21.2002,21.1601,21.1868,48500.0
2012-01-23 10:10:00,31.66,31.71,31.66,31.71,22900.0,21.1801,21.2136,21.1801,21.2136,22900.0
2012-01-23 10:15:00,31.71,31.79,31.71,31.79,17200.0,21.2136,21.2671,21.2136,21.2671,17200.0
2012-01-23 10:20:00,31.79,31.86,31.79,31.82,16000.0,21.2671,21.3139,21.2671,21.2872,16000.0
2012-01-23 10:25:00,31.79,31.84,31.78,31.79,511900.0,21.2671,21.3006,21.2604,21.2671,511900.0
2012-01-23 10:30:00,31.79,31.83,31.77,31.79,45800.0,21.2671,21.2939,21.2537,21.2671,45800.0
2012-01-23 10:35:00,31.78,31.85,31.78,31.83,33600.0,21.2604,21.3073,21.2604,21.2939,33600.0
2012-01-23 10:40:00,31.82,31.83,31.78,31.79,30400.0,21.2872,21.2939,21.2604,21.2671,30400.0
2012-01-23 10:45:00,31.79,31.85,31.79,31.82,42100.0,21.2671,21.3073,21.2671,21.2872,42100.0
2012-01-23 10:50:00,31.82,31.83,31.81,31.82,25900.0,21.2872,21.2939,21.2805,21.2872,25900.0
2012-01-23 10:55:00,31.82,31.85,31.79,31.84,39500.0,21.2872,21.3073,21.2671,21.3006,39500.0
2012-01-23 11:00:00,31.85,31.86,31.78,31.78,26300.0,21.3073,21.3139,21.2604,21.2604,26300.0
2012-01-23 11:05:00,31.78,31.82,31.76,31.81,19700.0,21.2604,21.2872,21.247,21.2805,19700.0
2012-01-23 11:10:00,31.8,31.81,31.72,31.73,42800.0,21.2738,21.2805,21.2203,21.227,42800.0
2012-01-23 11:15:00,31.73,31.75,31.72,31.72,14600.0,21.227,21.2404,21.2203,21.2203,14600.0
2012-01-23 11:20:00,31.72,31.74,31.69,31.69,32300.0,21.2203,21.2337,21.2002,21.2002,32300.0
2012-01-23 11:25:00,31.7,31.71,31.64,31.7,33800.0,21.2069,21.2136,21.1668,21.2069,33800.0
2012-01-23 11:30:00,31.69,31.69,31.58,31.59,23000.0,21.2002,21.2002,21.1266,21.1333,23000.0
2012-01-23 11:35:00,31.58,31.59,31.41,31.48,27500.0,21.1266,21.1333,21.0129,21.0597,27500.0
2012-01-23 11:40:00,31.48,31.56,31.47,31.48,76000.0,21.0597,21.1132,21.053,21.0597,76000.0
2012-01-23 11:45:00,31.48,31.5,31.42,31.48,33600.0,21.0597,21.0731,21.0196,21.0597,33600.0
2012-01-23 11:50:00,31.48,31.53,31.43,31.53,24900.0,21.0597,21.0932,21.0263,21.0932,24900.0
2012-01-23 11:55:00,31.53,31.55,31.47,31.49,17800.0,21.0932,21.1066,21.053,21.0664,17800.0
2012-01-23 12:00:00,31.49,31.5,31.44,31.46,58800.0,21.0664,21.0731,21.033,21.0463,58800.0
2012-01-23 12:05:00,31.47,31.51,31.46,31.49,11500.0,21.053,21.0798,21.0463,21.0664,11500.0
2012-01-23 12:10:00,31.49,31.52,31.47,31.47,29600.0,21.0664,21.0865,21.053,21.053,29600.0
2012-01-23 12:15:00,31.47,31.47,31.45,31.46,13900.0,21.053,21.053,21.0397,21.0463,13900.0
2012-01-23 12:20:00,31.45,31.45,31.4,31.41,18200.0,21.0397,21.0397,21.0062,21.0129,18200.0
2012-01-23 12:25:00,31.4,31.44,31.4,31.44,15000.0,21.0062,21.033,21.0062,21.033,15000.0
2012-01-23 12:30:00,31.44,31.5,31.44,31.47,40200.0,21.033,21.0731,21.033,21.053,40200.0
2012-01-23 12:35:00,31.47,31.53,31.47,31.53,163200.0,21.053,21.0932,21.053,21.0932,163200.0
2012-01-23 12:40:00,31.53,31.62,31.53,31.56,63900.0,21.0932,21.1534,21.0932,21.1132,63900.0
2012-01-23 12:45:00,31.56,31.56,31.52,31.55,31100.0,21.1132,21.1132,21.0865,21.1066,31100.0
2012-01-23 12:50:00,31.54,31.6,31.54,31.56,18200.0,21.0999,21.14,21.0999,21.1132,18200.0
2012-01-23 12:55:00,31.56,31.59,31.54,31.57,15500.0,21.1132,21.1333,21.0999,21.1199,15500.0
2012-01-23 13:00:00,31.57,31.58,31.54,31.57,15800.0,21.1199,21.1266,21.0999,21.1199,15800.0
2012-01-23 13:05:00,31.57,31.7,31.56,31.7,33500.0,21.1199,21.2069,21.1132,21.2069,33500.0
2012-01-23 13:10:00,31.7,31.73,31.67,31.73,76200.0,21.2069,21.227,21.1868,21.227,76200.0
2012-01-23 13:15:00,31.73,31.76,31.73,31.75,36200.0,21.227,21.247,21.227,21.2404,36200.0
2012-01-23 13:20:00,31.76,31.76,31.74,31.75,10500.0,21.247,21.247,21.2337,21.2404,10500.0
2012-01-23 13:25:00,31.74,31.8,31.73,31.8,36700.0,21.2337,21.2738,21.227,21.2738,36700.0
2012-01-23 13:30:00,31.79,31.81,31.77,31.77,20000.0,21.2671,21.2805,21.2537,21.2537,20000.0
2012-01-23 13:35:00,31.76,31.77,31.73,31.74,29000.0,21.247,21.2537,21.227,21.2337,29000.0
2012-01-23 13:40:00,31.74,31.77,31.74,31.76,37800.0,21.2337,21.2537,21.2337,21.247,37800.0
2012-01-23 13:45:00,31.75,31.76,31.71,31.72,16200.0,21.2404,21.247,21.2136,21.2203,16200.0
2012-01-23 13:50:00,31.72,31.72,31.67,31.71,18900.0,21.2203,21.2203,21.1868,21.2136,18900.0
2012-01-23 13:55:00,31.71,31.77,31.69,31.77,31100.0,21.2136,21.2537,21.2002,21.2537,31100.0
2012-01-23 14:00:00,31.78,31.78,31.74,31.76,17100.0,21.2604,21.2604,21.2337,21.247,17100.0
2012-01-23 14:05:00,31.76,31.77,31.75,31.75,7100.0,21.247,21.2537,21.2404,21.2404,7100.0
2012-01-23 14:10:00,31.76,31.76,31.71,31.71,25000.0,21.247,21.247,21.2136,21.2136,25000.0
2012-01-23 14:15:00,31.71,31.76,31.7,31.76,25100.0,21.2136,21.247,21.2069,21.247,25100.0
2012-01-23 14:20:00,31.75,31.78,31.75,31.78,87900.0,21.2404,21.2604,21.2404,21.2604,87900.0
2012-01-23 14:25:00,31.78,31.78,31.75,31.78,28000.0,21.2604,21.2604,21.2404,21.2604,28000.0
2012-01-23 14:30:00,31.77,31.79,31.75,31.76,11200.0,21.2537,21.2671,21.2404,21.247,11200.0
2012-01-23 14:35:00,31.75,31.75,31.73,31.75,23600.0,21.2404,21.2404,21.227,21.2404,23600.0
2012-01-23 14:40:00,31.75,31.75,31.74,31.75,21500.0,21.2404,21.2404,21.2337,21.2404,21500.0
2012-01-23 14:45:00,31.75,31.76,31.71,31.73,208200.0,21.2404,21.247,21.2136,21.227,208200.0
2012-01-23 14:50:00,31.74,31.76,31.72,31.75,87300.0,21.2337,21.247,21.2203,21.2404,87300.0
2012-01-23 14:55:00,31.74,31.81,31.74,31.81,3138900.0,21.2337,21.2805,21.2337,21.2805,3138900.0
2012-01-23 15:00:00,31.81,31.81,31.76,31.78,39400.0,21.2805,21.2805,21.247,21.2604,39400.0
2012-01-23 15:05:00,31.78,31.8,31.75,31.79,67100.0,21.2604,21.2738,21.2404,21.2671,67100.0
2012-01-23 15:10:00,31.79,31.82,31.77,31.82,121500.0,21.2671,21.2872,21.2537,21.2872,121500.0
2012-01-23 15:15:00,31.82,31.82,31.76,31.76,76300.0,21.2872,21.2872,21.247,21.247,76300.0
2012-01-23 15:20:00,31.77,31.79,31.73,31.78,31900.0,21.2537,21.2671,21.227,21.2604,31900.0
2012-01-23 15:25:00,31.79,31.8,31.78,31.78,36100.0,21.2671,21.2738,21.2604,21.2604,36100.0
2012-01-23 15:30:00,31.79,31.8,31.75,31.77,55900.0,21.2671,21.2738,21.2404,21.2537,55900.0
2012-01-23 15:35:00,31.79,31.8,31.73,31.74,68400.0,21.2671,21.2738,21.227,21.2337,68400.0
2012-01-23 15:40:00,31.73,31.74,31.7,31.72,67000.0,21.227,21.2337,21.2069,21.2203,67000.0
2012-01-23 15:45:00,31.72,31.77,31.72,31.76,79300.0,21.2203,21.2537,21.2203,21.247,79300.0
2012-01-23 15:50:00,31.76,31.76,31.71,31.74,86700.0,21.247,21.247,21.2136,21.2337,86700.0
2012-01-23 15:55:00,31.73,31.81,31.73,31.8,466800.0,21.227,21.2805,21.227,21.2738,466800.0
2012-01-24 09:30:00,31.52,31.73,31.47,31.64,31900.0,21.0865,21.227,21.053,21.1668,31900.0
2012-01-24 09:35:00,31.64,31.65,31.48,31.5,15900.0,21.1668,21.1735,21.0597,21.0731,15900.0
2012-01-24 09:40:00,31.5,31.55,31.44,31.55,34300.0,21.0731,21.1066,21.033,21.1066,34300.0
2012-01-24 09:45:00,31.54,31.59,31.51,31.57,37800.0,21.0999,21.1333,21.0798,21.1199,37800.0
2012-01-24 09:50:00,31.58,31.61,31.51,31.59,36400.0,21.1266,21.1467,21.0798,21.1333,36400.0
2012-01-24 09:55:00,31.58,31.69,31.58,31.64,44200.0,21.1266,21.2002,21.1266,21.1668,44200.0
2012-01-24 10:00:00,31.65,31.84,31.63,31.74,34400.0,21.1735,21.3006,21.1601,21.2337,34400.0
2012-01-24 10:05:00,31.75,31.78,31.66,31.73,17200.0,21.2404,21.2604,21.1801,21.227,17200.0
2012-01-24 10:10:00,31.73,31.73,31.65,31.72,15700.0,21.227,21.227,21.1735,21.2203,15700.0
2012-01-24 10:15:00,31.72,31.84,31.7,31.78,20400.0,21.2203,21.3006,21.2069,21.2604,20400.0
2012-01-24 10:20:00,31.78,31.89,31.78,31.89,16600.0,21.2604,21.334,21.2604,21.334,16600.0
2012-01-24 10:25:00,31.89,31.9,31.74,31.77,20100.0,21.334,21.3407,21.2337,21.2537,20100.0
2012-01-24 10:30:00,31.77,31.78,31.69,31.77,24600.0,21.2537,21.2604,21.2002,21.2537,24600.0
2012-01-24 10:35:00,31.77,31.86,31.77,31.8,20300.0,21.2537,21.3139,21.2537,21.2738,20300.0
2012-01-24 10:40:00,31.8,31.89,31.78,31.81,15800.0,21.2738,21.334,21.2604,21.2805,15800.0
2012-01-24 10:45:00,31.8,31.9,31.78,31.81,51700.0,21.2738,21.3407,21.2604,21.2805,51700.0
2012-01-24 10:50:00,31.8,31.93,31.8,31.88,38100.0,21.2738,21.3608,21.2738,21.3273,38100.0
2012-01-24 10:55:00,31.87,31.91,31.85,31.85,13200.0,21.3206,21.3474,21.3073,21.3073,13200.0
2012-01-24 11:00:00,31.85,31.85,31.8,31.81,12600.0,21.3073,21.3073,21.2738,21.2805,12600.0
2012-01-24 11:05:00,31.8,31.8,31.75,31.76,10600.0,21.2738,21.2738,21.2404,21.247,10600.0
2012-01-24 11:10:00,31.76,31.87,31.76,31.85,19300.0,21.247,21.3206,21.247,21.3073,19300.0
2012-01-24 11:15:00,31.85,31.89,31.85,31.88,11900.0,21.3073,21.334,21.3073,21.3273,11900.0
2012-01-24 11:20:00,31.87,31.93,31.86,31.92,18700.0,21.3206,21.3608,21.3139,21.3541,18700.0
2012-01-24 11:25:00,31.92,31.93,31.91,31.93,16300.0,21.3541,21.3608,21.3474,21.3608,16300.0
2012-01-24 11:30:00,31.93,31.95,31.92,31.93,14200.0,21.3608,21.3742,21.3541,21.3608,14200.0
2012-01-24 11:35:00,31.92,31.92,31.86,31.9,14900.0,21.3541,21.3541,21.3139,21.3407,14900.0
2012-01-24 11:40:00,31.89,31.9,31.87,31.89,15100.0,21.334,21.3407,21.3206,21.334,15100.0
2012-01-24 11:45:00,31.88,31.91,31.88,31.89,10700.0,21.3273,21.3474,21.3273,21.334,10700.0
2012-01-24 11:50:00,31.88,31.88,31.86,31.88,21000.0,21.3273,21.3273,21.3139,21.3273,21000.0
2012-01-24 11:55:00,31.88,31.88,31.84,31.84,17400.0,21.3273,21.3273,21.3006,21.3006,17400.0
2012-01-24 12:00:00,31.85,31.86,31.84,31.86,18800.0,21.3073,21.3139,21.3006,21.3139,18800.0
2012-01-24 12:05:00,31.85,31.93,31.85,31.88,23800.0,21.3073,21.3608,21.3073,21.3273,23800.0
2012-01-24 12:10:00,31.89,31.89,31.86,31.86,8400.0,21.334,21.334,21.3139,21.3139,8400.0
2012-01-24 12:15:00,31.87,31.87,31.83,31.84,11700.0,21.3206,21.3206,21.2939,21.3006,11700.0
2012-01-24 12:20:00,31.84,31.88,31.83,31.87,13100.0,21.3006,21.3273,21.2939,21.3206,13100.0
2012-01-24 12:25:00,31.86,31.87,31.81,31.82,12100.0,21.3139,21.3206,21.2805,21.2872,12100.0
2012-01-24 12:30:00,31.83,31.88,31.83,31.88,28100.0,21.2939,21.3273,21.2939,21.3273,28100.0
2012-01-24 12:35:00,31.88,31.92,31.87,31.91,29200.0,21.3273,21.3541,21.3206,21.3474,29200.0
2012-01-24 12:40:00,31.92,31.94,31.88,31.88,21400.0,21.3541,21.3675,21.3273,21.3273,21400.0
2012-01-24 12:45:00,31.88,31.94,31.88,31.92,14400.0,21.3273,21.3675,21.3273,21.3541,14400.0
2012-01-24 12:50:00,31.92,31.95,31.91,31.94,17800.0,21.3541,21.3742,21.3474,21.3675,17800.0
2012-01-24 12:55:00,31.93,31.94,31.9,31.91,19600.0,21.3608,21.3675,21.3407,21.3474,19600.0
2012-01-24 13:00:00,31.92,31.92,31.89,31.92,17900.0,21.3541,21.3541,21.334,21.3541,17900.0
2012-01-24 13:05:00,31.92,31.92,31.9,31.9,12600.0,21.3541,21.3541,21.3407,21.3407,12600.0
2012-01-24 13:10:00,31.91,31.94,31.9,31.91,17100.0,21.3474,21.3675,21.3407,21.3474,17100.0
2012-01-24 13:15:00,31.91,31.91,31.9,31.91,16300.0,21.3474,21.3474,21.3407,21.3474,16300.0
2012-01-24 13:20:00,31.91,31.91,31.89,31.91,26900.0,21.3474,21.3474,21.334,21.3474,26900.0
2012-01-24 13:25:00,31.91,31.91,31.9,31.91,11500.0,21.3474,21.3474,21.3407,21.3474,11500.0
2012-01-24 13:30:00,31.9,31.92,31.9,31.91,26400.0,21.3407,21.3541,21.3407,21.3474,26400.0
2012-01-24 13:35:00,31.9,31.91,31.89,31.91,49100.0,21.3407,21.3474,21.334,21.3474,49100.0
2012-01-24 13:40:00,31.91,31.94,31.9,31.93,18700.0,21.3474,21.3675,21.3407,21.3608,18700.0
2012-01-24 13:45:00,31.93,31.96,31.93,31.96,13200.0,21.3608,21.3808,21.3608,21.3808,13200.0
2012-01-24 13:50:00,31.95,31.98,31.95,31.97,17500.0,21.3742,21.3942,21.3742,21.3875,17500.0
2012-01-24 13:55:00,31.96,31.97,31.93,31.94,15900.0,21.3808,21.3875,21.3608,21.3675,15900.0
2012-01-24 14:00:00,31.94,31.95,31.9,31.95,18200.0,21.3675,21.3742,21.3407,21.3742,18200.0
2012-01-24 14:05:00,31.95,31.96,31.93,31.94,11900.0,21.3742,21.3808,21.3608,21.3675,11900.0
2012-01-24 14:10:00,31.94,31.94,31.92,31.94,15300.0,21.3675,21.3675,21.3541,21.3675,15300.0
2012-01-24 14:15:00,31.94,31.94,31.92,31.94,13800.0,21.3675,21.3675,21.3541,21.3675,13800.0
2012-01-24 14:20:00,31.93,31.94,31.9,31.91,17400.0,21.3608,21.3675,21.3407,21.3474,17400.0
2012-01-24 14:25:00,31.92,31.95,31.91,31.95,16500.0,21.3541,21.3742,21.3474,21.3742,16500.0
2012-01-24 14:30:00,31.95,32.0,31.94,32.0,20300.0,21.3742,21.4076,21.3675,21.4076,20300.0
2012-01-24 14:35:00,32.0,32.02,31.99,32.02,12400.0,21.4076,21.421,21.4009,21.421,12400.0
2012-01-24 14:40:00,32.02,32.06,31.99,32.02,74400.0,21.421,21.4477,21.4009,21.421,74400.0
2012-01-24 14:45:00,32.02,32.03,32.0,32.03,36900.0,21.421,21.4277,21.4076,21.4277,36900.0
2012-01-24 14:50:00,32.02,32.04,31.99,31.99,33800.0,21.421,21.4344,21.4009,21.4009,33800.0
2012-01-24 14:55:00,31.99,32.0,31.96,31.98,20700.0,21.4009,21.4076,21.3808,21.3942,20700.0
2012-01-24 15:00:00,31.99,31.99,31.97,31.98,15300.0,21.4009,21.4009,21.3875,21.3942,15300.0
2012-01-24 15:05:00,31.97,32.01,31.97,31.99,46500.0,21.3875,21.4143,21.3875,21.4009,46500.0
2012-01-24 15:10:00,32.0,32.01,31.98,32.01,70300.0,21.4076,21.4143,21.3942,21.4143,70300.0
2012-01-24 15:15:00,32.01,32.02,31.99,32.01,70700.0,21.4143,21.421,21.4009,21.4143,70700.0
2012-01-24 15:20:00,32.01,32.11,32.0,32.08,55700.0,21.4143,21.4812,21.4076,21.4611,55700.0
2012-01-24 15:25:00,32.08,32.16,32.07,32.15,52300.0,21.4611,21.5146,21.4544,21.5079,52300.0
2012-01-24 15:30:00,32.14,32.17,32.13,32.16,55900.0,21.5013,21.5213,21.4946,21.5146,55900.0
2012-01-24 15:35:00,32.16,32.17,32.13,32.13,60100.0,21.5146,21.5213,21.4946,21.4946,60100.0
2012-01-24 15:40:00,32.13,32.17,32.13,32.16,82800.0,21.4946,21.5213,21.4946,21.5146,82800.0
2012-01-24 15:45:00,32.15,32.18,32.14,32.14,95800.0,21.5079,21.528,21.5013,21.5013,95800.0
2012-01-24 15:50:00,32.15,32.17,32.14,32.15,89000.0,21.5079,21.5213,21.5013,21.5079,89000.0
2012-01-24 15:55:00,32.15,32.18,32.13,32.15,330000.0,21.5079,21.528,21.4946,21.5079,330000.0
2012-01-25 09:30:00,32.03,32.14,31.94,32.01,34800.0,21.4277,21.5013,21.3675,21.4143,34800.0
2012-01-25 09:35:00,32.01,32.07,31.97,32.05,19500.0,21.4143,21.4544,21.3875,21.4411,19500.0
2012-01-25 09:40:00,32.05,32.09,32.0,32.01,8500.0,21.4411,21.4678,21.4076,21.4143,8500.0
2012-01-25 09:45:00,32.02,32.09,31.98,32.06,38100.0,21.421,21.4678,21.3942,21.4477,38100.0
2012-01-25 09:50:00,32.05,32.09,32.0,32.06,40700.0,21.4411,21.4678,21.4076,21.4477,40700.0
2012-01-25 09:55:00,32.06,32.06,31.93,31.96,100800.0,21.4477,21.4477,21.3608,21.3808,100800.0
2012-01-25 10:00:00,31.97,32.07,31.97,32.02,24200.0,21.3875,21.4544,21.3875,21.421,24200.0
2012-01-25 10:05:00,32.01,32.06,32.0,32.01,13700.0,21.4143,21.4477,21.4076,21.4143,13700.0
2012-01-25 10:10:00,32.01,32.04,32.0,32.03,26200.0,21.4143,21.4344,21.4076,21.4277,26200.0
2012-01-25 10:15:00,32.02,32.05,32.0,32.01,6000.0,21.421,21.4411,21.4076,21.4143,6000.0
2012-01-25 10:20:00,32.01,32.04,31.99,32.0,15000.0,21.4143,21.4344,21.4009,21.4076,15000.0
2012-01-25 10:25:00,32.0,32.11,32.0,32.08,20400.0,21.4076,21.4812,21.4076,21.4611,20400.0
2012-01-25 10:30:00,32.06,32.12,31.99,32.0,40100.0,21.4477,21.4879,21.4009,21.4076,40100.0
2012-01-25 10:35:00,32.0,32.05,31.99,32.04,13800.0,21.4076,21.4411,21.4009,21.4344,13800.0
2012-01-25 10:40:00,32.04,32.09,32.04,32.09,13500.0,21.4344,21.4678,21.4344,21.4678,13500.0
2012-01-25 10:45:00,32.08,32.11,32.05,32.05,10500.0,21.4611,21.4812,21.4411,21.4411,10500.0
2012-01-25 10:50:00,32.05,32.07,32.02,32.06,82100.0,21.4411,21.4544,21.421,21.4477,82100.0
2012-01-25 10:55:00,32.07,32.08,32.06,32.07,5800.0,21.4544,21.4611,21.4477,21.4544,5800.0
2012-01-25 11:00:00,32.07,32.08,32.06,32.06,10600.0,21.4544,21.4611,21.4477,21.4477,10600.0
2012-01-25 11:05:00,32.07,32.07,32.02,32.02,12500.0,21.4544,21.4544,21.421,21.421,12500.0
2012-01-25 11:10:00,32.03,32.06,32.03,32.05,7400.0,21.4277,21.4477,21.4277,21.4411,7400.0
2012-01-25 11:15:00,32.06,32.06,32.05,32.05,10900.0,21.4477,21.4477,21.4411,21.4411,10900.0
2012-01-25 11:20:00,32.05,32.11,32.05,32.09,12300.0,21.4411,21.4812,21.4411,21.4678,12300.0
2012-01-25 11:25:00,32.09,32.09,32.03,32.05,20200.0,21.4678,21.4678,21.4277,21.4411,20200.0
2012-01-25 11:30:00,32.04,32.05,32.01,32.01,24300.0,21.4344,21.4411,21.4143,21.4143,24300.0
2012-01-25 11:35:00,32.01,32.03,32.0,32.0,59800.0,21.4143,21.4277,21.4076,21.4076,59800.0
2012-01-25 11:40:00,32.01,32.02,32.0,32.0,12500.0,21.4143,21.421,21.4076,21.4076,12500.0
2012-01-25 11:45:00,32.0,32.01,31.97,32.01,30400.0,21.4076,21.4143,21.3875,21.4143,30400.0
2012-01-25 11:50:00,32.01,32.04,32.0,32.04,69100.0,21.4143,21.4344,21.4076,21.4344,69100.0
2012-01-25 11:55:00,32.05,32.12,32.05,32.12,9400.0,21.4411,21.4879,21.4411,21.4879,9400.0
2012-01-25 12:00:00,32.12,32.14,32.1,32.14,6500.0,21.4879,21.5013,21.4745,21.5013,6500.0
2012-01-25 12:05:00,32.13,32.14,32.02,32.02,22000.0,21.4946,21.5013,21.421,21.421,22000.0
2012-01-25 12:10:00,32.01,32.04,32.0,32.04,13200.0,21.4143,21.4344,21.4076,21.4344,13200.0
2012-01-25 12:15:00,32.04,32.05,32.0,32.01,62600.0,21.4344,21.4411,21.4076,21.4143,62600.0
2012-01-25 12:20:00,32.0,32.04,32.0,32.04,22400.0,21.4076,21.4344,21.4076,21.4344,22400.0
2012-01-25 12:25:00,32.05,32.19,32.02,32.14,37600.0,21.4411,21.5347,21.421,21.5013,37600.0
2012-01-25 12:30:00,32.12,32.19,32.05,32.17,24600.0,21.4879,21.5347,21.4411,21.5213,24600.0
2012-01-25 12:35:00,32.19,32.3,32.15,32.28,28200.0,21.5347,21.6083,21.5079,21.5949,28200.0
2012-01-25 12:40:00,32.28,32.29,32.14,32.16,18200.0,21.5949,21.6016,21.5013,21.5146,18200.0
2012-01-25 12:45:00,32.16,32.16,32.11,32.14,22600.0,21.5146,21.5146,21.4812,21.5013,22600.0
2012-01-25 12:50:00,32.15,32.21,32.14,32.21,20200.0,21.5079,21.5481,21.5013,21.5481,20200.0
2012-01-25 12:55:00,32.21,32.29,32.21,32.26,20700.0,21.5481,21.6016,21.5481,21.5815,20700.0
2012-01-25 13:00:00,32.26,32.38,32.25,32.32,20600.0,21.5815,21.6618,21.5748,21.6217,20600.0
2012-01-25 13:05:00,32.32,32.33,32.26,32.3,26100.0,21.6217,21.6284,21.5815,21.6083,26100.0
2012-01-25 13:10:00,32.29,32.29,32.25,32.27,28900.0,21.6016,21.6016,21.5748,21.5882,28900.0
2012-01-25 13:15:00,32.28,32.35,32.27,32.34,72300.0,21.5949,21.6417,21.5882,21.6351,72300.0
2012-01-25 13:20:00,32.33,32.34,32.3,32.3,50300.0,21.6284,21.6351,21.6083,21.6083,50300.0
2012-01-25 13:25:00,32.31,32.36,32.31,32.35,19800.0,21.615,21.6484,21.615,21.6417,19800.0
2012-01-25 13:30:00,32.35,32.4,32.32,32.4,25700.0,21.6417,21.6752,21.6217,21.6752,25700.0
2012-01-25 13:35:00,32.4,32.45,32.37,32.44,23900.0,21.6752,21.7086,21.6551,21.702,23900.0
2012-01-25 13:40:00,32.46,32.56,32.46,32.56,44900.0,21.7153,21.7822,21.7153,21.7822,44900.0
2012-01-25 13:45:00,32.56,32.59,32.53,32.54,39300.0,21.7822,21.8023,21.7622,21.7689,39300.0
2012-01-25 13:50:00,32.54,32.55,32.47,32.47,66200.0,21.7689,21.7755,21.722,21.722,66200.0
2012-01-25 13:55:00,32.48,32.57,32.47,32.57,26900.0,21.7287,21.7889,21.722,21.7889,26900.0
2012-01-25 14:00:00,32.57,32.6,32.43,32.44,27400.0,21.7889,21.809,21.6953,21.702,27400.0
2012-01-25 14:05:00,32.43,32.43,32.35,32.36,38100.0,21.6953,21.6953,21.6417,21.6484,38100.0
2012-01-25 14:10:00,32.35,32.35,32.31,32.31,29200.0,21.6417,21.6417,21.615,21.615,29200.0
2012-01-25 14:15:00,32.31,32.33,32.26,32.32,42200.0,21.615,21.6284,21.5815,21.6217,42200.0
2012-01-25 14:20:00,32.33,32.34,32.24,32.26,43200.0,21.6284,21.6351,21.5682,21.5815,43200.0
2012-01-25 14:25:00,32.25,32.25,32.15,32.16,46000.0,21.5748,21.5748,21.5079,21.5146,46000.0
2012-01-25 14:30:00,32.16,32.26,32.16,32.24,38200.0,21.5146,21.5815,21.5146,21.5682,38200.0
2012-01-25 14:35:00,32.25,32.26,32.2,32.21,26300.0,21.5748,21.5815,21.5414,21.5481,26300.0
2012-01-25 14:40:00,32.21,32.24,32.18,32.24,25400.0,21.5481,21.5682,21.528,21.5682,25400.0
2012-01-25 14:45:00,32.24,32.28,32.22,32.27,43500.0,21.5682,21.5949,21.5548,21.5882,43500.0
2012-01-25 14:50:00,32.26,32.27,32.23,32.26,44500.0,21.5815,21.5882,21.5615,21.5815,44500.0
2012-01-25 14:55:00,32.26,32.3,32.25,32.25,24700.0,21.5815,21.6083,21.5748,21.5748,24700.0
2012-01-25 15:00:00,32.26,32.26,32.23,32.23,52700.0,21.5815,21.5815,21.5615,21.5615,52700.0
2012-01-25 15:05:00,32.24,32.24,32.23,32.24,31600.0,21.5682,21.5682,21.5615,21.5682,31600.0
2012-01-25 15:10:00,32.24,32.26,32.23,32.26,65400.0,21.5682,21.5815,21.5615,21.5815,65400.0
2012-01-25 15:15:00,32.26,32.27,32.24,32.26,36200.0,21.5815,21.5882,21.5682,21.5815,36200.0
2012-01-25 15:20:00,32.26,32.33,32.25,32.33,59800.0,21.5815,21.6284,21.5748,21.6284,59800.0
2012-01-25 15:25:00,32.34,32.37,32.29,32.32,35800.0,21.6351,21.6551,21.6016,21.6217,35800.0
2012-01-25 15:30:00,32.32,32.36,32.3,32.3,41800.0,21.6217,21.6484,21.6083,21.6083,41800.0
2012-01-25 15:35:00,32.3,32.3,32.25,32.25,50900.0,21.6083,21.6083,21.5748,21.5748,50900.0
2012-01-25 15:40:00,32.25,32.35,32.25,32.35,52500.0,21.5748,21.6417,21.5748,21.6417,52500.0
2012-01-25 15:45:00,32.35,32.4,32.35,32.39,81200.0,21.6417,21.6752,21.6417,21.6685,81200.0
2012-01-25 15:50:00,32.39,32.4,32.35,32.36,131300.0,21.6685,21.6752,21.6417,21.6484,131300.0
2012-01-25 15:55:00,32.36,32.42,32.35,32.36,314200.0,21.6484,21.6886,21.6417,21.6484,314200.0
2012-01-26 09:30:00,32.64,32.69,32.57,32.59,84500.0,21.8358,21.8692,21.7889,21.8023,84500.0
2012-01-26 09:35:00,32.59,32.84,32.59,32.83,42300.0,21.8023,21.9696,21.8023,21.9629,42300.0
2012-01-26 09:40:00,32.82,32.82,32.54,32.54,36600.0,21.9562,21.9562,21.7689,21.7689,36600.0
2012-01-26 09:45:00,32.55,32.8,32.55,32.66,54700.0,21.7755,21.9428,21.7755,21.8491,54700.0
2012-01-26 09:50:00,32.66,32.86,32.66,32.85,46800.0,21.8491,21.9829,21.8491,21.9762,46800.0
2012-01-26 09:55:00,32.85,32.98,32.74,32.98,80700.0,21.9762,22.0632,21.9027,22.0632,80700.0
2012-01-26 10:00:00,32.97,32.97,32.8,32.83,32300.0,22.0565,22.0565,21.9428,21.9629,32300.0
2012-01-26 10:05:00,32.83,32.96,32.83,32.84,37900.0,21.9629,22.0498,21.9629,21.9696,37900.0
2012-01-26 10:10:00,32.84,32.91,32.79,32.87,31300.0,21.9696,22.0164,21.9361,21.9896,31300.0
2012-01-26 10:15:00,32.87,32.89,32.76,32.76,64000.0,21.9896,22.003,21.916,21.916,64000.0
2012-01-26 10:20:00,32.76,32.77,32.5,32.51,58400.0,21.916,21.9227,21.7421,21.7488,58400.0
2012-01-26 10:25:00,32.52,32.59,32.47,32.57,54100.0,21.7555,21.8023,21.722,21.7889,54100.0
2012-01-26 10:30:00,32.57,32.62,32.52,32.52,88800.0,21.7889,21.8224,21.7555,21.7555,88800.0
2012-01-26 10:35:00,32.53,32.54,32.43,32.48,61300.0,21.7622,21.7689,21.6953,21.7287,61300.0
2012-01-26 10:40:00,32.48,32.5,32.36,32.38,87500.0,21.7287,21.7421,21.6484,21.6618,87500.0
2012-01-26 10:45:00,32.39,32.47,32.37,32.39,94500.0,21.6685,21.722,21.6551,21.6685,94500.0
2012-01-26 10:50:00,32.38,32.41,32.37,32.4,70600.0,21.6618,21.6819,21.6551,21.6752,70600.0
2012-01-26 10:55:00,32.4,32.44,32.39,32.42,28700.0,21.6752,21.702,21.6685,21.6886,28700.0
2012-01-26 11:00:00,32.42,32.45,32.41,32.42,22500.0,21.6886,21.7086,21.6819,21.6886,22500.0
2012-01-26 11:05:00,32.42,32.49,32.41,32.48,26100.0,21.6886,21.7354,21.6819,21.7287,26100.0
2012-01-26 11:10:00,32.48,32.52,32.42,32.52,29300.0,21.7287,21.7555,21.6886,21.7555,29300.0
2012-01-26 11:15:00,32.52,32.53,32.41,32.43,354600.0,21.7555,21.7622,21.6819,21.6953,354600.0
2012-01-26 11:20:00,32.43,32.48,32.43,32.48,20100.0,21.6953,21.7287,21.6953,21.7287,20100.0
2012-01-26 11:25:00,32.49,32.5,32.46,32.47,13200.0,21.7354,21.7421,21.7153,21.722,13200.0
2012-01-26 11:30:00,32.46,32.51,32.43,32.49,27100.0,21.7153,21.7488,21.6953,21.7354,27100.0
2012-01-26 11:35:00,32.49,32.5,32.45,32.47,30900.0,21.7354,21.7421,21.7086,21.722,30900.0
2012-01-26 11:40:00,32.47,32.5,32.46,32.46,44400.0,21.722,21.7421,21.7153,21.7153,44400.0
2012-01-26 11:45:00,32.46,32.48,32.43,32.46,17500.0,21.7153,21.7287,21.6953,21.7153,17500.0
2012-01-26 11:50:00,32.47,32.51,32.42,32.42,42200.0,21.722,21.7488,21.6886,21.6886,42200.0
2012-01-26 11:55:00,32.42,32.43,32.4,32.4,15400.0,21.6886,21.6953,21.6752,21.6752,15400.0
2012-01-26 12:00:00,32.39,32.41,32.37,32.4,21500.0,21.6685,21.6819,21.6551,21.6752,21500.0
2012-01-26 12:05:00,32.4,32.44,32.4,32.44,9900.0,21.6752,21.702,21.6752,21.702,9900.0
2012-01-26 12:10:00,32.44,32.45,32.39,32.4,32100.0,21.702,21.7086,21.6685,21.6752,32100.0
2012-01-26 12:15:00,32.39,32.39,32.34,32.38,25600.0,21.6685,21.6685,21.6351,21.6618,25600.0
2012-01-26 12:20:00,32.39,32.41,32.38,32.38,27000.0,21.6685,21.6819,21.6618,21.6618,27000.0
2012-01-26 12:25:00,32.38,32.38,32.36,32.36,17500.0,21.6618,21.6618,21.6484,21.6484,17500.0
2012-01-26 12:30:00,32.36,32.38,32.33,32.35,31500.0,21.6484,21.6618,21.6284,21.6417,31500.0
2012-01-26 12:35:00,32.35,32.39,32.34,32.36,13400.0,21.6417,21.6685,21.6351,21.6484,13400.0
2012-01-26 12:40:00,32.36,32.38,32.35,32.36,39400.0,21.6484,21.6618,21.6417,21.6484,39400.0
2012-01-26 12:45:00,32.37,32.4,32.35,32.4,11600.0,21.6551,21.6752,21.6417,21.6752,11600.0
2012-01-26 12:50:00,32.4,32.48,32.4,32.46,16500.0,21.6752,21.7287,21.6752,21.7153,16500.0
2012-01-26 12:55:00,32.46,32.47,32.44,32.47,67900.0,21.7153,21.722,21.702,21.722,67900.0
2012-01-26 13:00:00,32.47,32.53,32.47,32.52,49600.0,21.722,21.7622,21.722,21.7555,49600.0
2012-01-26 13:05:00,32.52,32.54,32.52,32.53,8200.0,21.7555,21.7689,21.7555,21.7622,8200.0
2012-01-26 13:10:00,32.54,32.56,32.54,32.56,5200.0,21.7689,21.7822,21.7689,21.7822,5200.0
2012-01-26 13:15:00,32.56,32.57,32.53,32.53,9300.0,21.7822,21.7889,21.7622,21.7622,9300.0
2012-01-26 13:20:00,32.53,32.55,32.53,32.54,8400.0,21.7622,21.7755,21.7622,21.7689,8400.0
2012-01-26 13:25:00,32.53,32.54,32.51,32.51,6400.0,21.7622,21.7689,21.7488,21.7488,6400.0
2012-01-26 13:30:00,32.5,32.52,32.48,32.51,33500.0,21.7421,21.7555,21.7287,21.7488,33500.0
2012-01-26 13:35:00,32.5,32.5,32.44,32.47,49900.0,21.7421,21.7421,21.702,21.722,49900.0
2012-01-26 13:40:00,32.48,32.48,32.45,32.47,49500.0,21.7287,21.7287,21.7086,21.722,49500.0
2012-01-26 13:45:00,32.47,32.51,32.47,32.5,32800.0,21.722,21.7488,21.722,21.7421,32800.0
2012-01-26 13:50:00,32.5,32.53,32.49,32.52,40400.0,21.7421,21.7622,21.7354,21.7555,40400.0
2012-01-26 13:55:00,32.52,32.53,32.52,32.52,5300.0,21.7555,21.7622,21.7555,21.7555,5300.0
2012-01-26 14:00:00,32.53,32.57,32.52,32.55,30100.0,21.7622,21.7889,21.7555,21.7755,30100.0
2012-01-26 14:05:00,32.55,32.56,32.54,32.55,22300.0,21.7755,21.7822,21.7689,21.7755,22300.0
2012-01-26 14:10:00,32.55,32.57,32.53,32.55,126000.0,21.7755,21.7889,21.7622,21.7755,126000.0
2012-01-26 14:15:00,32.55,32.55,32.46,32.51,72000.0,21.7755,21.7755,21.7153,21.7488,72000.0
2012-01-26 14:20:00,32.51,32.52,32.48,32.5,56200.0,21.7488,21.7555,21.7287,21.7421,56200.0
2012-01-26 14:25:00,32.5,32.52,32.48,32.51,19100.0,21.7421,21.7555,21.7287,21.7488,19100.0
2012-01-26 14:30:00,32.51,32.55,32.5,32.55,21000.0,21.7488,21.7755,21.7421,21.7755,21000.0
2012-01-26 14:35:00,32.54,32.55,32.48,32.49,26500.0,21.7689,21.7755,21.7287,21.7354,26500.0
2012-01-26 14:40:00,32.49,32.52,32.48,32.49,15100.0,21.7354,21.7555,21.7287,21.7354,15100.0
2012-01-26 14:45:00,32.5,32.56,32.5,32.53,26300.0,21.7421,21.7822,21.7421,21.7622,26300.0
2012-01-26 14:50:00,32.53,32.54,32.52,32.54,14400.0,21.7622,21.7689,21.7555,21.7689,14400.0
2012-01-26 14:55:00,32.54,32.54,32.52,32.53,15700.0,21.7689,21.7689,21.7555,21.7622,15700.0
2012-01-26 15:00:00,32.53,32.55,32.48,32.51,46100.0,21.7622,21.7755,21.7287,21.7488,46100.0
2012-01-26 15:05:00,32.53,32.54,32.48,32.52,36300.0,21.7622,21.7689,21.7287,21.7555,36300.0
2012-01-26 15:10:00,32.52,32.56,32.52,32.55,214700.0,21.7555,21.7822,21.7555,21.7755,214700.0
2012-01-26 15:15:00,32.55,32.56,32.49,32.49,17800.0,21.7755,21.7822,21.7354,21.7354,17800.0
2012-01-26 15:20:00,32.49,32.5,32.44,32.47,16400.0,21.7354,21.7421,21.702,21.722,16400.0
2012-01-26 15:25:00,32.48,32.52,32.4,32.41,28800.0,21.7287,21.7555,21.6752,21.6819,28800.0
2012-01-26 15:30:00,32.41,32.52,32.4,32.5,37100.0,21.6819,21.7555,21.6752,21.7421,37100.0
2012-01-26 15:35:00,32.5,32.5,32.48,32.48,10200.0,21.7421,21.7421,21.7287,21.7287,10200.0
2012-01-26 15:40:00,32.49,32.55,32.48,32.55,33800.0,21.7354,21.7755,21.7287,21.7755,33800.0
2012-01-26 15:45:00,32.54,32.56,32.52,32.54,81100.0,21.7689,21.7822,21.7555,21.7689,81100.0
2012-01-26 15:50:00,32.54,32.56,32.49,32.54,68000.0,21.7689,21.7822,21.7354,21.7689,68000.0
2012-01-26 15:55:00,32.53,32.56,32.5,32.55,163300.0,21.7622,21.7822,21.7421,21.7755,163300.0
2012-01-27 09:30:00,32.2,32.52,32.12,32.34,61700.0,21.5414,21.7555,21.4879,21.6351,61700.0
2012-01-27 09:35:00,32.35,32.36,32.32,32.33,32600.0,21.6417,21.6484,21.6217,21.6284,32600.0
2012-01-27 09:40:00,32.32,32.34,32.25,32.26,137400.0,21.6217,21.6351,21.5748,21.5815,137400.0
2012-01-27 09:45:00,32.26,32.36,32.26,32.32,65500.0,21.5815,21.6484,21.5815,21.6217,65500.0
2012-01-27 09:50:00,32.33,32.34,32.31,32.34,83100.0,21.6284,21.6351,21.615,21.6351,83100.0
2012-01-27 09:55:00,32.34,32.41,32.33,32.35,30800.0,21.6351,21.6819,21.6284,21.6417,30800.0
2012-01-27 10:00:00,32.35,32.36,32.29,32.36,79800.0,21.6417,21.6484,21.6016,21.6484,79800.0
2012-01-27 10:05:00,32.36,32.44,32.36,32.44,44700.0,21.6484,21.702,21.6484,21.702,44700.0
2012-01-27 10:10:00,32.45,32.46,32.35,32.37,65600.0,21.7086,21.7153,21.6417,21.6551,65600.0
2012-01-27 10:15:00,32.38,32.5,32.3,32.31,141900.0,21.6618,21.7421,21.6083,21.615,141900.0
2012-01-27 10:20:00,32.31,32.33,32.3,32.3,15300.0,21.615,21.6284,21.6083,21.6083,15300.0
2012-01-27 10:25:00,32.31,32.31,32.27,32.27,11800.0,21.615,21.615,21.5882,21.5882,11800.0
2012-01-27 10:30:00,32.28,32.32,32.27,32.27,16800.0,21.5949,21.6217,21.5882,21.5882,16800.0
2012-01-27 10:35:00,32.27,32.27,32.15,32.16,24300.0,21.5882,21.5882,21.5079,21.5146,24300.0
2012-01-27 10:40:00,32.15,32.17,32.1,32.12,26300.0,21.5079,21.5213,21.4745,21.4879,26300.0
2012-01-27 10:45:00,32.12,32.22,32.11,32.22,31500.0,21.4879,21.5548,21.4812,21.5548,31500.0
2012-01-27 10:50:00,32.21,32.26,32.17,32.24,32600.0,21.5481,21.5815,21.5213,21.5682,32600.0
2012-01-27 10:55:00,32.24,32.34,32.19,32.34,29300.0,21.5682,21.6351,21.5347,21.6351,29300.0
2012-01-27 11:00:00,32.35,32.36,32.25,32.29,38900.0,21.6417,21.6484,21.5748,21.6016,38900.0
2012-01-27 11:05:00,32.28,32.3,32.19,32.27,28900.0,21.5949,21.6083,21.5347,21.5882,28900.0
2012-01-27 11:10:00,32.26,32.29,32.26,32.27,11300.0,21.5815,21.6016,21.5815,21.5882,11300.0
2012-01-27 11:15:00,32.27,32.3,32.25,32.28,28100.0,21.5882,21.6083,21.5748,21.5949,28100.0
2012-01-27 11:20:00,32.29,32.29,32.23,32.23,9900.0,21.6016,21.6016,21.5615,21.5615,9900.0
2012-01-27 11:25:00,32.23,32.26,32.23,32.26,8900.0,21.5615,21.5815,21.5615,21.5815,8900.0
2012-01-27 11:30:00,32.25,32.27,32.21,32.24,43100.0,21.5748,21.5882,21.5481,21.5682,43100.0
2012-01-27 11:35:00,32.25,32.3,32.21,32.21,77800.0,21.5748,21.6083,21.5481,21.5481,77800.0
2012-01-27 11:40:00,32.21,32.22,32.1,32.12,11300.0,21.5481,21.5548,21.4745,21.4879,11300.0
2012-01-27 11:45:00,32.14,32.19,32.11,32.12,10600.0,21.5013,21.5347,21.4812,21.4879,10600.0
2012-01-27 11:50:00,32.12,32.15,32.11,32.13,8400.0,21.4879,21.5079,21.4812,21.4946,8400.0
2012-01-27 11:55:00,32.13,32.2,32.13,32.17,22500.0,21.4946,21.5414,21.4946,21.5213,22500.0
2012-01-27 12:00:00,32.17,32.23,32.16,32.2,7900.0,21.5213,21.5615,21.5146,21.5414,7900.0
2012-01-27 12:05:00,32.2,32.2,32.09,32.12,23400.0,21.5414,21.5414,21.4678,21.4879,23400.0
2012-01-27 12:10:00,32.12,32.13,32.1,32.11,4200.0,21.4879,21.4946,21.4745,21.4812,4200.0
2012-01-27 12:15:00,32.11,32.12,32.07,32.09,26300.0,21.4812,21.4879,21.4544,21.4678,26300.0
2012-01-27 12:20:00,32.1,32.17,32.09,32.17,13800.0,21.4745,21.5213,21.4678,21.5213,13800.0
2012-01-27 12:25:00,32.16,32.17,32.13,32.15,8900.0,21.5146,21.5213,21.4946,21.5079,8900.0
2012-01-27 12:30:00,32.17,32.21,32.16,32.19,11700.0,21.5213,21.5481,21.5146,21.5347,11700.0
2012-01-27 12:35:00,32.19,32.2,32.17,32.19,9700.0,21.5347,21.5414,21.5213,21.5347,9700.0
2012-01-27 12:40:00,32.2,32.22,32.19,32.22,10600.0,21.5414,21.5548,21.5347,21.5548,10600.0
2012-01-27 12:45:00,32.21,32.23,32.2,32.23,9400.0,21.5481,21.5615,21.5414,21.5615,9400.0
2012-01-27 12:50:00,32.24,32.26,32.21,32.22,32000.0,21.5682,21.5815,21.5481,21.5548,32000.0
2012-01-27 12:55:00,32.23,32.3,32.22,32.25,59300.0,21.5615,21.6083,21.5548,21.5748,59300.0
2012-01-27 13:00:00,32.24,32.3,32.22,32.3,17100.0,21.5682,21.6083,21.5548,21.6083,17100.0
2012-01-27 13:05:00,32.31,32.31,32.27,32.29,4300.0,21.615,21.615,21.5882,21.6016,4300.0
2012-01-27 13:10:00,32.3,32.32,32.26,32.27,53800.0,21.6083,21.6217,21.5815,21.5882,53800.0
2012-01-27 13:15:00,32.27,32.3,32.26,32.27,29100.0,21.5882,21.6083,21.5815,21.5882,29100.0
2012-01-27 13:20:00,32.27,32.28,32.2,32.2,18300.0,21.5882,21.5949,21.5414,21.5414,18300.0
2012-01-27 13:25:00,32.21,32.25,32.2,32.22,28500.0,21.5481,21.5748,21.5414,21.5548,28500.0
2012-01-27 13:30:00,32.23,32.24,32.22,32.24,15000.0,21.5615,21.5682,21.5548,21.5682,15000.0
2012-01-27 13:35:00,32.24,32.26,32.21,32.21,185200.0,21.5682,21.5815,21.5481,21.5481,185200.0
2012-01-27 13:40:00,32.21,32.26,32.21,32.25,71900.0,21.5481,21.5815,21.5481,21.5748,71900.0
2012-01-27 13:45:00,32.27,32.3,32.25,32.29,40600.0,21.5882,21.6083,21.5748,21.6016,40600.0
2012-01-27 13:50:00,32.28,32.29,32.26,32.28,9200.0,21.5949,21.6016,21.5815,21.5949,9200.0
2012-01-27 13:55:00,32.28,32.28,32.24,32.25,16400.0,21.5949,21.5949,21.5682,21.5748,16400.0
2012-01-27 14:00:00,32.25,32.29,32.24,32.27,21300.0,21.5748,21.6016,21.5682,21.5882,21300.0
2012-01-27 14:05:00,32.27,32.3,32.26,32.29,25000.0,21.5882,21.6083,21.5815,21.6016,25000.0
2012-01-27 14:10:00,32.29,32.3,32.28,32.29,9000.0,21.6016,21.6083,21.5949,21.6016,9000.0
2012-01-27 14:15:00,32.29,32.29,32.26,32.26,18000.0,21.6016,21.6016,21.5815,21.5815,18000.0
2012-01-27 14:20:00,32.26,32.28,32.25,32.27,20100.0,21.5815,21.5949,21.5748,21.5882,20100.0
2012-01-27 14:25:00,32.27,32.29,32.26,32.28,14100.0,21.5882,21.6016,21.5815,21.5949,14100.0
2012-01-27 14:30:00,32.29,32.36,32.28,32.32,21000.0,21.6016,21.6484,21.5949,21.6217,21000.0
2012-01-27 14:35:00,32.33,32.39,32.32,32.38,13800.0,21.6284,21.6685,21.6217,21.6618,13800.0
2012-01-27 14:40:00,32.38,32.4,32.36,32.4,17600.0,21.6618,21.6752,21.6484,21.6752,17600.0
2012-01-27 14:45:00,32.4,32.43,32.38,32.38,18400.0,21.6752,21.6953,21.6618,21.6618,18400.0
2012-01-27 14:50:00,32.39,32.48,32.39,32.48,17700.0,21.6685,21.7287,21.6685,21.7287,17700.0
2012-01-27 14:55:00,32.48,32.53,32.45,32.46,47800.0,21.7287,21.7622,21.7086,21.7153,47800.0
2012-01-27 15:00:00,32.46,32.48,32.45,32.46,16300.0,21.7153,21.7287,21.7086,21.7153,16300.0
2012-01-27 15:05:00,32.46,32.55,32.46,32.55,20600.0,21.7153,21.7755,21.7153,21.7755,20600.0
2012-01-27 15:10:00,32.55,32.56,32.51,32.55,63300.0,21.7755,21.7822,21.7488,21.7755,63300.0
2012-01-27 15:15:00,32.55,32.56,32.54,32.55,20300.0,21.7755,21.7822,21.7689,21.7755,20300.0
2012-01-27 15:20:00,32.54,32.6,32.52,32.53,34500.0,21.7689,21.809,21.7555,21.7622,34500.0
2012-01-27 15:25:00,32.52,32.52,32.47,32.49,47300.0,21.7555,21.7555,21.722,21.7354,47300.0
2012-01-27 15:30:00,32.5,32.5,32.41,32.41,33500.0,21.7421,21.7421,21.6819,21.6819,33500.0
2012-01-27 15:35:00,32.41,32.41,32.38,32.4,33300.0,21.6819,21.6819,21.6618,21.6752,33300.0
2012-01-27 15:40:00,32.39,32.5,32.39,32.5,51000.0,21.6685,21.7421,21.6685,21.7421,51000.0
2012-01-27 15:45:00,32.51,32.56,32.47,32.53,66000.0,21.7488,21.7822,21.722,21.7622,66000.0
2012-01-27 15:50:00,32.52,32.57,32.48,32.54,95300.0,21.7555,21.7889,21.7287,21.7689,95300.0
2012-01-27 15:55:00,32.54,32.54,32.46,32.52,277600.0,21.7689,21.7689,21.7153,21.7555,277600.0
2012-01-30 09:30:00,32.04,32.09,31.91,32.03,52200.0,21.4344,21.4678,21.3474,21.4277,52200.0
2012-01-30 09:35:00,32.05,32.06,31.83,31.92,56500.0,21.4411,21.4477,21.2939,21.3541,56500.0
2012-01-30 09:40:00,31.92,32.03,31.91,31.96,27800.0,21.3541,21.4277,21.3474,21.3808,27800.0
2012-01-30 09:45:00,31.94,32.05,31.87,31.89,100200.0,21.3675,21.4411,21.3206,21.334,100200.0
2012-01-30 09:50:00,31.89,31.99,31.87,31.9,62600.0,21.334,21.4009,21.3206,21.3407,62600.0
2012-01-30 09:55:00,31.9,32.02,31.9,31.98,32000.0,21.3407,21.421,21.3407,21.3942,32000.0
2012-01-30 10:00:00,31.97,32.07,31.96,32.05,43500.0,21.3875,21.4544,21.3808,21.4411,43500.0
2012-01-30 10:05:00,32.05,32.06,31.95,31.99,54500.0,21.4411,21.4477,21.3742,21.4009,54500.0
2012-01-30 10:10:00,31.98,32.0,31.93,31.94,45900.0,21.3942,21.4076,21.3608,21.3675,45900.0
2012-01-30 10:15:00,31.93,32.06,31.93,32.02,29500.0,21.3608,21.4477,21.3608,21.421,29500.0
2012-01-30 10:20:00,32.02,32.09,31.98,32.09,29000.0,21.421,21.4678,21.3942,21.4678,29000.0
2012-01-30 10:25:00,32.09,32.11,32.07,32.09,32900.0,21.4678,21.4812,21.4544,21.4678,32900.0
2012-01-30 10:30:00,32.08,32.21,32.07,32.17,140100.0,21.4611,21.5481,21.4544,21.5213,140100.0
2012-01-30 10:35:00,32.16,32.18,32.11,32.11,21400.0,21.5146,21.528,21.4812,21.4812,21400.0
2012-01-30 10:40:00,32.12,32.19,32.1,32.11,23000.0,21.4879,21.5347,21.4745,21.4812,23000.0
2012-01-30 10:45:00,32.11,32.11,32.04,32.08,18900.0,21.4812,21.4812,21.4344,21.4611,18900.0
2012-01-30 10:50:00,32.09,32.12,32.01,32.02,18000.0,21.4678,21.4879,21.4143,21.421,18000.0
2012-01-30 10:55:00,32.01,32.02,31.92,31.92,17500.0,21.4143,21.421,21.3541,21.3541,17500.0
2012-01-30 11:00:00,31.93,32.04,31.93,32.0,42300.0,21.3608,21.4344,21.3608,21.4076,42300.0
2012-01-30 11:05:00,32.01,32.04,31.98,32.03,23200.0,21.4143,21.4344,21.3942,21.4277,23200.0
2012-01-30 11:10:00,32.05,32.05,31.93,31.93,23400.0,21.4411,21.4411,21.3608,21.3608,23400.0
2012-01-30 11:15:00,31.93,31.94,31.89,31.9,128500.0,21.3608,21.3675,21.334,21.3407,128500.0
2012-01-30 11:20:00,31.91,31.91,31.82,31.82,23300.0,21.3474,21.3474,21.2872,21.2872,23300.0
2012-01-30 11:25:00,31.83,31.87,31.82,31.84,18500.0,21.2939,21.3206,21.2872,21.3006,18500.0
2012-01-30 11:30:00,31.84,31.86,31.82,31.83,19300.0,21.3006,21.3139,21.2872,21.2939,19300.0
2012-01-30 11:35:00,31.83,31.85,31.79,31.8,20800.0,21.2939,21.3073,21.2671,21.2738,20800.0
2012-01-30 11:40:00,31.8,31.83,31.75,31.75,37200.0,21.2738,21.2939,21.2404,21.2404,37200.0
2012-01-30 11:45:00,31.75,31.78,31.75,31.77,13100.0,21.2404,21.2604,21.2404,21.2537,13100.0
2012-01-30 11:50:00,31.76,31.81,31.75,31.8,41800.0,21.247,21.2805,21.2404,21.2738,41800.0
2012-01-30 11:55:00,31.8,31.81,31.77,31.78,13800.0,21.2738,21.2805,21.2537,21.2604,13800.0
2012-01-30 12:00:00,31.78,31.8,31.75,31.76,15600.0,21.2604,21.2738,21.2404,21.247,15600.0
2012-01-30 12:05:00,31.77,31.79,31.75,31.76,19100.0,21.2537,21.2671,21.2404,21.247,19100.0
2012-01-30 12:10:00,31.75,31.78,31.71,31.76,60000.0,21.2404,21.2604,21.2136,21.247,60000.0
2012-01-30 12:15:00,31.76,31.79,31.75,31.79,20700.0,21.247,21.2671,21.2404,21.2671,20700.0
2012-01-30 12:20:00,31.78,31.82,31.77,31.8,20100.0,21.2604,21.2872,21.2537,21.2738,20100.0
2012-01-30 12:25:00,31.8,31.8,31.74,31.74,17500.0,21.2738,21.2738,21.2337,21.2337,17500.0
2012-01-30 12:30:00,31.75,31.78,31.75,31.75,15700.0,21.2404,21.2604,21.2404,21.2404,15700.0
2012-01-30 12:35:00,31.76,31.76,31.72,31.75,19200.0,21.247,21.247,21.2203,21.2404,19200.0
2012-01-30 12:40:00,31.75,31.75,31.69,31.7,34200.0,21.2404,21.2404,21.2002,21.2069,34200.0
2012-01-30 12:45:00,31.7,31.73,31.66,31.69,35100.0,21.2069,21.227,21.1801,21.2002,35100.0
2012-01-30 12:50:00,31.69,31.7,31.66,31.66,11200.0,21.2002,21.2069,21.1801,21.1801,11200.0
2012-01-30 12:55:00,31.67,31.68,31.65,31.66,10100.0,21.1868,21.1935,21.1735,21.1801,10100.0
2012-01-30 13:00:00,31.65,31.66,31.58,31.59,30500.0,21.1735,21.1801,21.1266,21.1333,30500.0
2012-01-30 13:05:00,31.59,31.6,31.5,31.5,39800.0,21.1333,21.14,21.0731,21.0731,39800.0
2012-01-30 13:10:00,31.5,31.53,31.41,31.42,71900.0,21.0731,21.0932,21.0129,21.0196,71900.0
2012-01-30 13:15:00,31.43,31.43,31.38,31.4,29800.0,21.0263,21.0263,20.9928,21.0062,29800.0
2012-01-30 13:20:00,31.39,31.41,31.35,31.38,92100.0,20.9995,21.0129,20.9728,20.9928,92100.0
2012-01-30 13:25:00,31.39,31.41,31.35,31.35,40500.0,20.9995,21.0129,20.9728,20.9728,40500.0
2012-01-30 13:30:00,31.36,31.45,31.35,31.38,44900.0,20.9794,21.0397,20.9728,20.9928,44900.0
2012-01-30 13:35:00,31.38,31.48,31.36,31.43,73000.0,20.9928,21.0597,20.9794,21.0263,73000.0
2012-01-30 13:40:00,31.43,31.49,31.42,31.45,11000.0,21.0263,21.0664,21.0196,21.0397,11000.0
2012-01-30 13:45:00,31.45,31.52,31.45,31.52,43100.0,21.0397,21.0865,21.0397,21.0865,43100.0
2012-01-30 13:50:00,31.51,31.53,31.42,31.45,39600.0,21.0798,21.0932,21.0196,21.0397,39600.0
2012-01-30 13:55:00,31.45,31.53,31.44,31.51,36100.0,21.0397,21.0932,21.033,21.0798,36100.0
2012-01-30 14:00:00,31.51,31.55,31.48,31.49,40600.0,21.0798,21.1066,21.0597,21.0664,40600.0
2012-01-30 14:05:00,31.49,31.55,31.48,31.48,31300.0,21.0664,21.1066,21.0597,21.0597,31300.0
2012-01-30 14:10:00,31.48,31.6,31.48,31.6,28400.0,21.0597,21.14,21.0597,21.14,28400.0
2012-01-30 14:15:00,31.6,31.61,31.56,31.56,32600.0,21.14,21.1467,21.1132,21.1132,32600.0
2012-01-30 14:20:00,31.56,31.57,31.54,31.56,18800.0,21.1132,21.1199,21.0999,21.1132,18800.0
2012-01-30 14:25:00,31.56,31.57,31.55,31.56,13200.0,21.1132,21.1199,21.1066,21.1132,13200.0
2012-01-30 14:30:00,31.55,31.56,31.49,31.5,21000.0,21.1066,21.1132,21.0664,21.0731,21000.0
2012-01-30 14:35:00,31.51,31.51,31.49,31.49,18400.0,21.0798,21.0798,21.0664,21.0664,18400.0
2012-01-30 14:40:00,31.5,31.54,31.49,31.5,43500.0,21.0731,21.0999,21.0664,21.0731,43500.0
2012-01-30 14:45:00,31.51,31.52,31.41,31.43,277600.0,21.0798,21.0865,21.0129,21.0263,277600.0
2012-01-30 14:50:00,31.44,31.47,31.43,31.45,27200.0,21.033,21.053,21.0263,21.0397,27200.0
2012-01-30 14:55:00,31.44,31.52,31.44,31.5,58400.0,21.033,21.0865,21.033,21.0731,58400.0
2012-01-30 15:00:00,31.5,31.56,31.49,31.5,35500.0,21.0731,21.1132,21.0664,21.0731,35500.0
2012-01-30 15:05:00,31.5,31.54,31.48,31.49,31000.0,21.0731,21.0999,21.0597,21.0664,31000.0
2012-01-30 15:10:00,31.49,31.52,31.46,31.48,44600.0,21.0664,21.0865,21.0463,21.0597,44600.0
2012-01-30 15:15:00,31.49,31.57,31.48,31.54,59000.0,21.0664,21.1199,21.0597,21.0999,59000.0
2012-01-30 15:20:00,31.54,31.55,31.49,31.53,92200.0,21.0999,21.1066,21.0664,21.0932,92200.0
2012-01-30 15:25:00,31.54,31.56,31.51,31.54,33200.0,21.0999,21.1132,21.0798,21.0999,33200.0
2012-01-30 15:30:00,31.54,31.56,31.51,31.54,163600.0,21.0999,21.1132,21.0798,21.0999,163600.0
2012-01-30 15:35:00,31.53,31.56,31.49,31.56,68800.0,21.0932,21.1132,21.0664,21.1132,68800.0
2012-01-30 15:40:00,31.56,31.6,31.5,31.51,51600.0,21.1132,21.14,21.0731,21.0798,51600.0
2012-01-30 15:45:00,31.5,31.62,31.48,31.62,116500.0,21.0731,21.1534,21.0597,21.1534,116500.0
2012-01-30 15:50:00,31.6,31.62,31.55,31.56,158800.0,21.14,21.1534,21.1066,21.1132,158800.0
2012-01-30 15:55:00,31.56,31.59,31.5,31.59,300800.0,21.1132,21.1333,21.0731,21.1333,300800.0
2012-01-31 09:30:00,31.85,31.94,31.76,31.81,53200.0,21.3073,21.3675,21.247,21.2805,53200.0
2012-01-31 09:35:00,31.81,31.95,31.69,31.73,24600.0,21.2805,21.3742,21.2002,21.227,24600.0
2012-01-31 09:40:00,31.73,31.8,31.68,31.75,31900.0,21.227,21.2738,21.1935,21.2404,31900.0
2012-01-31 09:45:00,31.75,31.83,31.64,31.71,67100.0,21.2404,21.2939,21.1668,21.2136,67100.0
2012-01-31 09:50:00,31.71,31.74,31.61,31.61,34100.0,21.2136,21.2337,21.1467,21.1467,34100.0
2012-01-31 09:55:00,31.62,31.7,31.59,31.66,36400.0,21.1534,21.2069,21.1333,21.1801,36400.0
2012-01-31 10:00:00,31.66,31.76,31.54,31.58,80600.0,21.1801,21.247,21.0999,21.1266,80600.0
2012-01-31 10:05:00,31.6,31.63,31.58,31.62,36600.0,21.14,21.1601,21.1266,21.1534,36600.0
2012-01-31 10:10:00,31.62,31.71,31.62,31.7,35900.0,21.1534,21.2136,21.1534,21.2069,35900.0
2012-01-31 10:15:00,31.69,31.84,31.69,31.78,37200.0,21.2002,21.3006,21.2002,21.2604,37200.0
2012-01-31 10:20:00,31.78,31.86,31.74,31.85,26200.0,21.2604,21.3139,21.2337,21.3073,26200.0
2012-01-31 10:25:00,31.87,31.93,31.81,31.92,33700.0,21.3206,21.3608,21.2805,21.3541,33700.0
2012-01-31 10:30:00,31.91,31.91,31.81,31.9,25100.0,21.3474,21.3474,21.2805,21.3407,25100.0
2012-01-31 10:35:00,31.91,31.95,31.83,31.83,31800.0,21.3474,21.3742,21.2939,21.2939,31800.0
2012-01-31 10:40:00,31.83,31.85,31.82,31.83,20400.0,21.2939,21.3073,21.2872,21.2939,20400.0
2012-01-31 10:45:00,31.83,31.83,31.79,31.82,25800.0,21.2939,21.2939,21.2671,21.2872,25800.0
2012-01-31 10:50:00,31.82,31.82,31.7,31.78,36200.0,21.2872,21.2872,21.2069,21.2604,36200.0
2012-01-31 10:55:00,31.78,31.78,31.76,31.78,14000.0,21.2604,21.2604,21.247,21.2604,14000.0
2012-01-31 11:00:00,31.78,31.79,31.78,31.79,5800.0,21.2604,21.2671,21.2604,21.2671,5800.0
2012-01-31 11:05:00,31.79,31.8,31.74,31.76,22700.0,21.2671,21.2738,21.2337,21.247,22700.0
2012-01-31 11:10:00,31.76,31.76,31.67,31.67,28100.0,21.247,21.247,21.1868,21.1868,28100.0
2012-01-31 11:15:00,31.67,31.73,31.66,31.66,39400.0,21.1868,21.227,21.1801,21.1801,39400.0
2012-01-31 11:20:00,31.67,31.67,31.62,31.65,43700.0,21.1868,21.1868,21.1534,21.1735,43700.0
2012-01-31 11:25:00,31.65,31.69,31.65,31.68,24700.0,21.1735,21.2002,21.1735,21.1935,24700.0
2012-01-31 11:30:00,31.68,31.68,31.64,31.66,27700.0,21.1935,21.1935,21.1668,21.1801,27700.0
2012-01-31 11:35:00,31.66,31.73,31.64,31.72,15500.0,21.1801,21.227,21.1668,21.2203,15500.0
2012-01-31 11:40:00,31.71,31.72,31.68,31.69,14500.0,21.2136,21.2203,21.1935,21.2002,14500.0
2012-01-31 11:45:00,31.69,31.69,31.62,31.62,20500.0,21.2002,21.2002,21.1534,21.1534,20500.0
2012-01-31 11:50:00,31.62,31.66,31.61,31.65,17300.0,21.1534,21.1801,21.1467,21.1735,17300.0
2012-01-31 11:55:00,31.65,31.67,31.61,31.61,26600.0,21.1735,21.1868,21.1467,21.1467,26600.0
2012-01-31 12:00:00,31.61,31.64,31.61,31.63,13700.0,21.1467,21.1668,21.1467,21.1601,13700.0
2012-01-31 12:05:00,31.64,31.66,31.6,31.61,26600.0,21.1668,21.1801,21.14,21.1467,26600.0
2012-01-31 12:10:00,31.62,31.63,31.6,31.62,23000.0,21.1534,21.1601,21.14,21.1534,23000.0
2012-01-31 12:15:00,31.63,31.69,31.62,31.66,94200.0,21.1601,21.2002,21.1534,21.1801,94200.0
2012-01-31 12:20:00,31.66,31.66,31.59,31.59,42700.0,21.1801,21.1801,21.1333,21.1333,42700.0
2012-01-31 12:25:00,31.6,31.62,31.6,31.61,10300.0,21.14,21.1534,21.14,21.1467,10300.0
2012-01-31 12:30:00,31.61,31.63,31.61,31.62,5400.0,21.1467,21.1601,21.1467,21.1534,5400.0
2012-01-31 12:35:00,31.62,31.63,31.59,31.6,23400.0,21.1534,21.1601,21.1333,21.14,23400.0
2012-01-31 12:40:00,31.6,31.61,31.54,31.55,22300.0,21.14,21.1467,21.0999,21.1066,22300.0
2012-01-31 12:45:00,31.55,31.55,31.51,31.51,11900.0,21.1066,21.1066,21.0798,21.0798,11900.0
2012-01-31 12:50:00,31.51,31.53,31.5,31.52,18300.0,21.0798,21.0932,21.0731,21.0865,18300.0
2012-01-31 12:55:00,31.52,31.53,31.51,31.51,8400.0,21.0865,21.0932,21.0798,21.0798,8400.0
2012-01-31 13:00:00,31.51,31.6,31.48,31.6,34700.0,21.0798,21.14,21.0597,21.14,34700.0
2012-01-31 13:05:00,31.61,31.62,31.6,31.62,7200.0,21.1467,21.1534,21.14,21.1534,7200.0
2012-01-31 13:10:00,31.62,31.67,31.62,31.63,24700.0,21.1534,21.1868,21.1534,21.1601,24700.0
2012-01-31 13:15:00,31.64,31.64,31.62,31.62,9700.0,21.1668,21.1668,21.1534,21.1534,9700.0
2012-01-31 13:20:00,31.63,31.63,31.6,31.6,12600.0,21.1601,21.1601,21.14,21.14,12600.0
2012-01-31 13:25:00,31.6,31.61,31.6,31.6,9500.0,21.14,21.1467,21.14,21.14,9500.0
2012-01-31 13:30:00,31.6,31.61,31.59,31.61,39300.0,21.14,21.1467,21.1333,21.1467,39300.0
2012-01-31 13:35:00,31.6,31.64,31.6,31.62,20900.0,21.14,21.1668,21.14,21.1534,20900.0
2012-01-31 13:40:00,31.62,31.62,31.6,31.61,14400.0,21.1534,21.1534,21.14,21.1467,14400.0
2012-01-31 13:45:00,31.6,31.62,31.6,31.61,13000.0,21.14,21.1534,21.14,21.1467,13000.0
2012-01-31 13:50:00,31.6,31.61,31.56,31.61,35500.0,21.14,21.1467,21.1132,21.1467,35500.0
2012-01-31 13:55:00,31.61,31.63,31.59,31.62,18500.0,21.1467,21.1601,21.1333,21.1534,18500.0
2012-01-31 14:00:00,31.61,31.62,31.6,31.61,18400.0,21.1467,21.1534,21.14,21.1467,18400.0
2012-01-31 14:05:00,31.61,31.64,31.61,31.63,20700.0,21.1467,21.1668,21.1467,21.1601,20700.0
2012-01-31 14:10:00,31.62,31.69,31.62,31.69,30100.0,21.1534,21.2002,21.1534,21.2002,30100.0
2012-01-31 14:15:00,31.69,31.71,31.67,31.71,23000.0,21.2002,21.2136,21.1868,21.2136,23000.0
2012-01-31 14:20:00,31.71,31.78,31.69,31.69,20800.0,21.2136,21.2604,21.2002,21.2002,20800.0
2012-01-31 14:25:00,31.69,31.71,31.69,31.7,12100.0,21.2002,21.2136,21.2002,21.2069,12100.0
2012-01-31 14:30:00,31.7,31.73,31.69,31.7,42600.0,21.2069,21.227,21.2002,21.2069,42600.0
2012-01-31 14:35:00,31.69,31.69,31.67,31.69,14700.0,21.2002,21.2002,21.1868,21.2002,14700.0
2012-01-31 14:40:00,31.68,31.7,31.68,31.69,4500.0,21.1935,21.2069,21.1935,21.2002,4500.0
2012-01-31 14:45:00,31.7,31.7,31.69,31.69,13200.0,21.2069,21.2069,21.2002,21.2002,13200.0
2012-01-31 14:50:00,31.7,31.7,31.67,31.68,33600.0,21.2069,21.2069,21.1868,21.1935,33600.0
2012-01-31 14:55:00,31.68,31.68,31.68,31.68,17500.0,21.1935,21.1935,21.1935,21.1935,17500.0
2012-01-31 15:00:00,31.68,31.69,31.67,31.68,28900.0,21.1935,21.2002,21.1868,21.1935,28900.0
2012-01-31 15:05:00,31.68,31.68,31.67,31.68,13300.0,21.1935,21.1935,21.1868,21.1935,13300.0
2012-01-31 15:10:00,31.68,31.69,31.66,31.68,27400.0,21.1935,21.2002,21.1801,21.1935,27400.0
2012-01-31 15:15:00,31.68,31.69,31.68,31.69,15300.0,21.1935,21.2002,21.1935,21.2002,15300.0
2012-01-31 15:20:00,31.69,31.71,31.65,31.67,36700.0,21.2002,21.2136,21.1735,21.1868,36700.0
2012-01-31 15:25:00,31.67,31.7,31.67,31.69,23400.0,21.1868,21.2069,21.1868,21.2002,23400.0
2012-01-31 15:30:00,31.7,31.7,31.64,31.64,24100.0,21.2069,21.2069,21.1668,21.1668,24100.0
2012-01-31 15:35:00,31.65,31.65,31.61,31.61,30000.0,21.1735,21.1735,21.1467,21.1467,30000.0
2012-01-31 15:40:00,31.61,31.66,31.61,31.66,45100.0,21.1467,21.1801,21.1467,21.1801,45100.0
2012-01-31 15:45:00,31.66,31.71,31.66,31.71,44700.0,21.1801,21.2136,21.1801,21.2136,44700.0
2012-01-31 15:50:00,31.71,31.71,31.67,31.67,46900.0,21.2136,21.2136,21.1868,21.1868,46900.0
2012-01-31 15:55:00,31.67,31.75,31.67,31.71,240500.0,21.1868,21.2404,21.1868,21.2136,240500.0
2012-02-01 09:30:00,32.12,32.23,32.02,32.19,56300.0,21.4879,21.5615,21.421,21.5347,56300.0
2012-02-01 09:35:00,32.19,32.2,32.05,32.09,18100.0,21.5347,21.5414,21.4411,21.4678,18100.0
2012-02-01 09:40:00,32.08,32.11,31.99,32.1,15200.0,21.4611,21.4812,21.4009,21.4745,15200.0
2012-02-01 09:45:00,32.09,32.14,32.04,32.06,24300.0,21.4678,21.5013,21.4344,21.4477,24300.0
2012-02-01 09:50:00,32.07,32.13,32.01,32.05,13300.0,21.4544,21.4946,21.4143,21.4411,13300.0
2012-02-01 09:55:00,32.05,32.08,32.0,32.07,12400.0,21.4411,21.4611,21.4076,21.4544,12400.0
2012-02-01 10:00:00,32.07,32.13,31.99,32.05,40200.0,21.4544,21.4946,21.4009,21.4411,40200.0
2012-02-01 10:05:00,32.04,32.13,32.01,32.11,79700.0,21.4344,21.4946,21.4143,21.4812,79700.0
2012-02-01 10:10:00,32.13,32.17,32.11,32.15,34400.0,21.4946,21.5213,21.4812,21.5079,34400.0
2012-02-01 10:15:00,32.16,32.2,32.13,32.13,12300.0,21.5146,21.5414,21.4946,21.4946,12300.0
2012-02-01 10:20:00,32.13,32.18,32.09,32.1,18700.0,21.4946,21.528,21.4678,21.4745,18700.0
2012-02-01 10:25:00,32.11,32.16,32.09,32.1,35400.0,21.4812,21.5146,21.4678,21.4745,35400.0
2012-02-01 10:30:00,32.1,32.18,32.09,32.09,23700.0,21.4745,21.528,21.4678,21.4678,23700.0
2012-02-01 10:35:00,32.09,32.16,32.08,32.15,26600.0,21.4678,21.5146,21.4611,21.5079,26600.0
2012-02-01 10:40:00,32.15,32.22,32.15,32.21,31900.0,21.5079,21.5548,21.5079,21.5481,31900.0
2012-02-01 10:45:00,32.22,32.24,32.14,32.19,28600.0,21.5548,21.5682,21.5013,21.5347,28600.0
2012-02-01 10:50:00,32.2,32.25,32.19,32.21,15300.0,21.5414,21.5748,21.5347,21.5481,15300.0
2012-02-01 10:55:00,32.21,32.31,32.2,32.3,24700.0,21.5481,21.615,21.5414,21.6083,24700.0
2012-02-01 11:00:00,32.3,32.32,32.25,32.29,38500.0,21.6083,21.6217,21.5748,21.6016,38500.0
2012-02-01 11:05:00,32.29,32.33,32.27,32.32,37000.0,21.6016,21.6284,21.5882,21.6217,37000.0
2012-02-01 11:10:00,32.33,32.55,32.32,32.55,203900.0,21.6284,21.7755,21.6217,21.7755,203900.0
2012-02-01 11:15:00,32.54,32.54,32.45,32.46,20400.0,21.7689,21.7689,21.7086,21.7153,20400.0
2012-02-01 11:20:00,32.47,32.49,32.46,32.48,14900.0,21.722,21.7354,21.7153,21.7287,14900.0
2012-02-01 11:25:00,32.48,32.49,32.45,32.46,15000.0,21.7287,21.7354,21.7086,21.7153,15000.0
2012-02-01 11:30:00,32.46,32.47,32.43,32.43,14800.0,21.7153,21.722,21.6953,21.6953,14800.0
2012-02-01 11:35:00,32.43,32.46,32.42,32.44,25500.0,21.6953,21.7153,21.6886,21.702,25500.0
2012-02-01 11:40:00,32.45,32.46,32.38,32.4,27900.0,21.7086,21.7153,21.6618,21.6752,27900.0
2012-02-01 11:45:00,32.4,32.43,32.34,32.39,29100.0,21.6752,21.6953,21.6351,21.6685,29100.0
2012-02-01 11:50:00,32.39,32.41,32.38,32.41,20000.0,21.6685,21.6819,21.6618,21.6819,20000.0
2012-02-01 11:55:00,32.41,32.43,32.36,32.36,12900.0,21.6819,21.6953,21.6484,21.6484,12900.0
2012-02-01 12:00:00,32.37,32.4,32.34,32.38,16600.0,21.6551,21.6752,21.6351,21.6618,16600.0
2012-02-01 12:05:00,32.38,32.43,32.38,32.43,16100.0,21.6618,21.6953,21.6618,21.6953,16100.0
2012-02-01 12:10:00,32.43,32.44,32.4,32.4,12500.0,21.6953,21.702,21.6752,21.6752,12500.0
2012-02-01 12:15:00,32.41,32.48,32.4,32.45,25700.0,21.6819,21.7287,21.6752,21.7086,25700.0
2012-02-01 12:20:00,32.45,32.48,32.42,32.45,26500.0,21.7086,21.7287,21.6886,21.7086,26500.0
2012-02-01 12:25:00,32.45,32.46,32.4,32.4,24400.0,21.7086,21.7153,21.6752,21.6752,24400.0
2012-02-01 12:30:00,32.41,32.45,32.38,32.45,28900.0,21.6819,21.7086,21.6618,21.7086,28900.0
2012-02-01 12:35:00,32.44,32.45,32.42,32.42,9700.0,21.702,21.7086,21.6886,21.6886,9700.0
2012-02-01 12:40:00,32.42,32.43,32.37,32.38,12600.0,21.6886,21.6953,21.6551,21.6618,12600.0
2012-02-01 12:45:00,32.38,32.41,32.37,32.37,21800.0,21.6618,21.6819,21.6551,21.6551,21800.0
2012-02-01 12:50:00,32.37,32.43,32.36,32.41,14800.0,21.6551,21.6953,21.6484,21.6819,14800.0
2012-02-01 12:55:00,32.41,32.42,32.39,32.4,10700.0,21.6819,21.6886,21.6685,21.6752,10700.0
2012-02-01 13:00:00,32.41,32.45,32.41,32.42,18000.0,21.6819,21.7086,21.6819,21.6886,18000.0
2012-02-01 13:05:00,32.41,32.44,32.41,32.44,7200.0,21.6819,21.702,21.6819,21.702,7200.0
2012-02-01 13:10:00,32.44,32.48,32.43,32.48,21300.0,21.702,21.7287,21.6953,21.7287,21300.0
2012-02-01 13:15:00,32.47,32.47,32.41,32.44,24000.0,21.722,21.722,21.6819,21.702,24000.0
2012-02-01 13:20:00,32.44,32.45,32.42,32.45,23900.0,21.702,21.7086,21.6886,21.7086,23900.0
2012-02-01 13:25:00,32.45,32.45,32.41,32.44,31100.0,21.7086,21.7086,21.6819,21.702,31100.0
2012-02-01 13:30:00,32.44,32.48,32.42,32.43,23800.0,21.702,21.7287,21.6886,21.6953,23800.0
2012-02-01 13:35:00,32.43,32.49,32.42,32.48,58600.0,21.6953,21.7354,21.6886,21.7287,58600.0
2012-02-01 13:40:00,32.47,32.48,32.41,32.41,26600.0,21.722,21.7287,21.6819,21.6819,26600.0
2012-02-01 13:45:00,32.4,32.49,32.4,32.48,25200.0,21.6752,21.7354,21.6752,21.7287,25200.0
2012-02-01 13:50:00,32.49,32.5,32.45,32.5,18100.0,21.7354,21.7421,21.7086,21.7421,18100.0
2012-02-01 13:55:00,32.49,32.51,32.46,32.49,14900.0,21.7354,21.7488,21.7153,21.7354,14900.0
2012-02-01 14:00:00,32.49,32.49,32.45,32.46,24000.0,21.7354,21.7354,21.7086,21.7153,24000.0
2012-02-01 14:05:00,32.47,32.49,32.46,32.46,10800.0,21.722,21.7354,21.7153,21.7153,10800.0
2012-02-01 14:10:00,32.46,32.47,32.42,32.43,26100.0,21.7153,21.722,21.6886,21.6953,26100.0
2012-02-01 14:15:00,32.44,32.44,32.42,32.44,12100.0,21.702,21.702,21.6886,21.702,12100.0
2012-02-01 14:20:00,32.43,32.44,32.43,32.44,11800.0,21.6953,21.702,21.6953,21.702,11800.0
2012-02-01 14:25:00,32.44,32.44,32.42,32.43,22400.0,21.702,21.702,21.6886,21.6953,22400.0
2012-02-01 14:30:00,32.43,32.46,32.42,32.43,18900.0,21.6953,21.7153,21.6886,21.6953,18900.0
2012-02-01 14:35:00,32.43,32.47,32.42,32.43,29900.0,21.6953,21.722,21.6886,21.6953,29900.0
2012-02-01 14:40:00,32.43,32.45,32.42,32.43,13900.0,21.6953,21.7086,21.6886,21.6953,13900.0
2012-02-01 14:45:00,32.42,32.43,32.37,32.38,34400.0,21.6886,21.6953,21.6551,21.6618,34400.0
2012-02-01 14:50:00,32.37,32.45,32.37,32.44,15800.0,21.6551,21.7086,21.6551,21.702,15800.0
2012-02-01 14:55:00,32.44,32.44,32.39,32.41,13300.0,21.702,21.702,21.6685,21.6819,13300.0
2012-02-01 15:00:00,32.41,32.48,32.41,32.48,20500.0,21.6819,21.7287,21.6819,21.7287,20500.0
2012-02-01 15:05:00,32.47,32.49,32.44,32.47,30900.0,21.722,21.7354,21.702,21.722,30900.0
2012-02-01 15:10:00,32.48,32.52,32.48,32.48,25500.0,21.7287,21.7555,21.7287,21.7287,25500.0
2012-02-01 15:15:00,32.49,32.49,32.46,32.47,13100.0,21.7354,21.7354,21.7153,21.722,13100.0
2012-02-01 15:20:00,32.46,32.52,32.44,32.52,53200.0,21.7153,21.7555,21.702,21.7555,53200.0
2012-02-01 15:25:00,32.51,32.51,32.48,32.48,25700.0,21.7488,21.7488,21.7287,21.7287,25700.0
2012-02-01 15:30:00,32.48,32.49,32.44,32.44,53100.0,21.7287,21.7354,21.702,21.702,53100.0
2012-02-01 15:35:00,32.44,32.49,32.43,32.47,46300.0,21.702,21.7354,21.6953,21.722,46300.0
2012-02-01 15:40:00,32.46,32.53,32.46,32.48,49600.0,21.7153,21.7622,21.7153,21.7287,49600.0
2012-02-01 15:45:00,32.48,32.54,32.46,32.47,54700.0,21.7287,21.7689,21.7153,21.722,54700.0
2012-02-01 15:50:00,32.46,32.55,32.46,32.46,74900.0,21.7153,21.7755,21.7153,21.7153,74900.0
2012-02-01 15:55:00,32.47,32.54,32.47,32.53,196800.0,21.722,21.7689,21.722,21.7622,196800.0
2012-02-02 09:30:00,32.56,32.64,32.53,32.61,51800.0,21.7822,21.8358,21.7622,21.8157,51800.0
2012-02-02 09:35:00,32.6,32.61,32.52,32.53,17800.0,21.809,21.8157,21.7555,21.7622,17800.0
2012-02-02 09:40:00,32.55,32.55,32.43,32.45,12900.0,21.7755,21.7755,21.6953,21.7086,12900.0
2012-02-02 09:45:00,32.44,32.48,32.42,32.45,18800.0,21.702,21.7287,21.6886,21.7086,18800.0
2012-02-02 09:50:00,32.46,32.55,32.45,32.54,27900.0,21.7153,21.7755,21.7086,21.7689,27900.0
2012-02-02 09:55:00,32.53,32.55,32.52,32.54,22400.0,21.7622,21.7755,21.7555,21.7689,22400.0
2012-02-02 10:00:00,32.54,32.56,32.51,32.54,21500.0,21.7689,21.7822,21.7488,21.7689,21500.0
2012-02-02 10:05:00,32.54,32.57,32.54,32.56,95200.0,21.7689,21.7889,21.7689,21.7822,95200.0
2012-02-02 10:10:00,32.56,32.6,32.55,32.58,68700.0,21.7822,21.809,21.7755,21.7956,68700.0
2012-02-02 10:15:00,32.57,32.61,32.56,32.58,105700.0,21.7889,21.8157,21.7822,21.7956,105700.0
2012-02-02 10:20:00,32.58,32.62,32.56,32.59,40900.0,21.7956,21.8224,21.7822,21.8023,40900.0
2012-02-02 10:25:00,32.58,32.59,32.55,32.57,50300.0,21.7956,21.8023,21.7755,21.7889,50300.0
2012-02-02 10:30:00,32.57,32.58,32.55,32.57,39000.0,21.7889,21.7956,21.7755,21.7889,39000.0
2012-02-02 10:35:00,32.57,32.63,32.56,32.61,191600.0,21.7889,21.8291,21.7822,21.8157,191600.0
2012-02-02 10:40:00,32.62,32.63,32.56,32.59,31300.0,21.8224,21.8291,21.7822,21.8023,31300.0
2012-02-02 10:45:00,32.59,32.65,32.59,32.62,25100.0,21.8023,21.8424,21.8023,21.8224,25100.0
2012-02-02 10:50:00,32.62,32.64,32.6,32.61,45900.0,21.8224,21.8358,21.809,21.8157,45900.0
2012-02-02 10:55:00,32.61,32.64,32.61,32.63,30700.0,21.8157,21.8358,21.8157,21.8291,30700.0
2012-02-02 11:00:00,32.64,32.67,32.62,32.64,22500.0,21.8358,21.8558,21.8224,21.8358,22500.0
2012-02-02 11:05:00,32.64,32.65,32.61,32.64,17600.0,21.8358,21.8424,21.8157,21.8358,17600.0
2012-02-02 11:10:00,32.64,32.66,32.61,32.62,31000.0,21.8358,21.8491,21.8157,21.8224,31000.0
2012-02-02 11:15:00,32.62,32.64,32.59,32.64,57900.0,21.8224,21.8358,21.8023,21.8358,57900.0
2012-02-02 11:20:00,32.64,32.65,32.6,32.62,13800.0,21.8358,21.8424,21.809,21.8224,13800.0
2012-02-02 11:25:00,32.62,32.66,32.62,32.62,18000.0,21.8224,21.8491,21.8224,21.8224,18000.0
2012-02-02 11:30:00,32.62,32.63,32.61,32.62,13800.0,21.8224,21.8291,21.8157,21.8224,13800.0
2012-02-02 11:35:00,32.62,32.63,32.57,32.57,41200.0,21.8224,21.8291,21.7889,21.7889,41200.0
2012-02-02 11:40:00,32.58,32.63,32.57,32.6,36700.0,21.7956,21.8291,21.7889,21.809,36700.0
2012-02-02 11:45:00,32.6,32.66,32.58,32.64,16300.0,21.809,21.8491,21.7956,21.8358,16300.0
2012-02-02 11:50:00,32.64,32.64,32.6,32.61,23700.0,21.8358,21.8358,21.809,21.8157,23700.0
2012-02-02 11:55:00,32.61,32.62,32.58,32.58,26500.0,21.8157,21.8224,21.7956,21.7956,26500.0
2012-02-02 12:00:00,32.59,32.66,32.59,32.65,23900.0,21.8023,21.8491,21.8023,21.8424,23900.0
2012-02-02 12:05:00,32.64,32.65,32.63,32.63,12200.0,21.8358,21.8424,21.8291,21.8291,12200.0
2012-02-02 12:10:00,32.63,32.64,32.59,32.62,26700.0,21.8291,21.8358,21.8023,21.8224,26700.0
2012-02-02 12:15:00,32.62,32.64,32.61,32.61,11000.0,21.8224,21.8358,21.8157,21.8157,11000.0
2012-02-02 12:20:00,32.62,32.65,32.62,32.63,6200.0,21.8224,21.8424,21.8224,21.8291,6200.0
2012-02-02 12:25:00,32.62,32.64,32.62,32.64,12700.0,21.8224,21.8358,21.8224,21.8358,12700.0
2012-02-02 12:30:00,32.64,32.65,32.58,32.61,25800.0,21.8358,21.8424,21.7956,21.8157,25800.0
2012-02-02 12:35:00,32.62,32.62,32.59,32.6,24900.0,21.8224,21.8224,21.8023,21.809,24900.0
2012-02-02 12:40:00,32.6,32.6,32.58,32.58,5000.0,21.809,21.809,21.7956,21.7956,5000.0
2012-02-02 12:45:00,32.57,32.61,32.57,32.59,6900.0,21.7889,21.8157,21.7889,21.8023,6900.0
2012-02-02 12:50:00,32.59,32.62,32.59,32.62,4700.0,21.8023,21.8224,21.8023,21.8224,4700.0
2012-02-02 12:55:00,32.61,32.66,32.61,32.66,11900.0,21.8157,21.8491,21.8157,21.8491,11900.0
2012-02-02 13:00:00,32.65,32.67,32.65,32.66,11300.0,21.8424,21.8558,21.8424,21.8491,11300.0
2012-02-02 13:05:00,32.66,32.66,32.63,32.64,6600.0,21.8491,21.8491,21.8291,21.8358,6600.0
2012-02-02 13:10:00,32.65,32.7,32.65,32.69,10000.0,21.8424,21.8759,21.8424,21.8692,10000.0
2012-02-02 13:15:00,32.69,32.71,32.68,32.68,8500.0,21.8692,21.8826,21.8625,21.8625,8500.0
2012-02-02 13:20:00,32.68,32.69,32.59,32.63,23400.0,21.8625,21.8692,21.8023,21.8291,23400.0
2012-02-02 13:25:00,32.63,32.65,32.63,32.64,15900.0,21.8291,21.8424,21.8291,21.8358,15900.0
2012-02-02 13:30:00,32.64,32.7,32.64,32.7,11200.0,21.8358,21.8759,21.8358,21.8759,11200.0
2012-02-02 13:35:00,32.69,32.7,32.68,32.68,8400.0,21.8692,21.8759,21.8625,21.8625,8400.0
2012-02-02 13:40:00,32.67,32.69,32.66,32.67,14300.0,21.8558,21.8692,21.8491,21.8558,14300.0
2012-02-02 13:45:00,32.67,32.72,32.67,32.71,7600.0,21.8558,21.8893,21.8558,21.8826,7600.0
2012-02-02 13:50:00,32.71,32.71,32.66,32.66,16100.0,21.8826,21.8826,21.8491,21.8491,16100.0
2012-02-02 13:55:00,32.66,32.69,32.65,32.65,16400.0,21.8491,21.8692,21.8424,21.8424,16400.0
2012-02-02 14:00:00,32.66,32.67,32.66,32.67,5900.0,21.8491,21.8558,21.8491,21.8558,5900.0
2012-02-02 14:05:00,32.67,32.69,32.65,32.65,11700.0,21.8558,21.8692,21.8424,21.8424,11700.0
2012-02-02 14:10:00,32.65,32.65,32.63,32.65,13300.0,21.8424,21.8424,21.8291,21.8424,13300.0
2012-02-02 14:15:00,32.65,32.67,32.63,32.66,15300.0,21.8424,21.8558,21.8291,21.8491,15300.0
2012-02-02 14:20:00,32.65,32.69,32.65,32.69,22500.0,21.8424,21.8692,21.8424,21.8692,22500.0
2012-02-02 14:25:00,32.68,32.71,32.67,32.68,13000.0,21.8625,21.8826,21.8558,21.8625,13000.0
2012-02-02 14:30:00,32.68,32.75,32.68,32.74,18700.0,21.8625,21.9093,21.8625,21.9027,18700.0
2012-02-02 14:35:00,32.74,32.75,32.7,32.71,9500.0,21.9027,21.9093,21.8759,21.8826,9500.0
2012-02-02 14:40:00,32.71,32.74,32.69,32.74,28200.0,21.8826,21.9027,21.8692,21.9027,28200.0
2012-02-02 14:45:00,32.74,32.75,32.72,32.75,39200.0,21.9027,21.9093,21.8893,21.9093,39200.0
2012-02-02 14:50:00,32.75,32.76,32.74,32.76,13600.0,21.9093,21.916,21.9027,21.916,13600.0
2012-02-02 14:55:00,32.76,32.79,32.75,32.77,15700.0,21.916,21.9361,21.9093,21.9227,15700.0
2012-02-02 15:00:00,32.78,32.81,32.77,32.81,23400.0,21.9294,21.9495,21.9227,21.9495,23400.0
2012-02-02 15:05:00,32.8,32.84,32.8,32.81,22600.0,21.9428,21.9696,21.9428,21.9495,22600.0
2012-02-02 15:10:00,32.81,32.84,32.78,32.84,29100.0,21.9495,21.9696,21.9294,21.9696,29100.0
2012-02-02 15:15:00,32.84,32.84,32.8,32.8,32900.0,21.9696,21.9696,21.9428,21.9428,32900.0
2012-02-02 15:20:00,32.79,32.8,32.74,32.74,55500.0,21.9361,21.9428,21.9027,21.9027,55500.0
2012-02-02 15:25:00,32.74,32.75,32.69,32.7,18300.0,21.9027,21.9093,21.8692,21.8759,18300.0
2012-02-02 15:30:00,32.69,32.75,32.68,32.74,24700.0,21.8692,21.9093,21.8625,21.9027,24700.0
2012-02-02 15:35:00,32.73,32.76,32.72,32.75,40200.0,21.896,21.916,21.8893,21.9093,40200.0
2012-02-02 15:40:00,32.75,32.79,32.74,32.77,40200.0,21.9093,21.9361,21.9027,21.9227,40200.0
2012-02-02 15:45:00,32.77,32.78,32.75,32.77,59200.0,21.9227,21.9294,21.9093,21.9227,59200.0
2012-02-02 15:50:00,32.76,32.78,32.73,32.77,142100.0,21.916,21.9294,21.896,21.9227,142100.0
2012-02-02 15:55:00,32.77,32.82,32.75,32.81,371500.0,21.9227,21.9562,21.9093,21.9495,371500.0
2012-02-03 09:30:00,33.42,33.42,33.24,33.27,138800.0,22.3576,22.3576,22.2371,22.2572,138800.0
2012-02-03 09:35:00,33.26,33.33,33.1,33.21,64100.0,22.2505,22.2974,22.1435,22.2171,64100.0
2012-02-03 09:40:00,33.2,33.28,32.99,33.0,61300.0,22.2104,22.2639,22.0699,22.0766,61300.0
2012-02-03 09:45:00,33.0,33.08,32.93,32.97,46500.0,22.0766,22.1301,22.0298,22.0565,46500.0
2012-02-03 09:50:00,32.97,33.0,32.93,33.0,33300.0,22.0565,22.0766,22.0298,22.0766,33300.0
2012-02-03 09:55:00,33.0,33.04,32.94,32.97,41200.0,22.0766,22.1033,22.0364,22.0565,41200.0
2012-02-03 10:00:00,33.0,33.07,32.98,33.01,35200.0,22.0766,22.1234,22.0632,22.0833,35200.0
2012-02-03 10:05:00,33.02,33.12,33.02,33.12,17600.0,22.09,22.1569,22.09,22.1569,17600.0
2012-02-03 10:10:00,33.12,33.17,33.11,33.17,45000.0,22.1569,22.1903,22.1502,22.1903,45000.0
2012-02-03 10:15:00,33.18,33.2,33.17,33.19,33800.0,22.197,22.2104,22.1903,22.2037,33800.0
2012-02-03 10:20:00,33.18,33.2,33.13,33.14,101000.0,22.197,22.2104,22.1636,22.1702,101000.0
2012-02-03 10:25:00,33.14,33.14,33.02,33.02,99700.0,22.1702,22.1702,22.09,22.09,99700.0
2012-02-03 10:30:00,33.02,33.07,33.0,33.07,86600.0,22.09,22.1234,22.0766,22.1234,86600.0
2012-02-03 10:35:00,33.07,33.15,33.07,33.1,105700.0,22.1234,22.1769,22.1234,22.1435,105700.0
2012-02-03 10:40:00,33.1,33.1,33.04,33.05,29800.0,22.1435,22.1435,22.1033,22.11,29800.0
2012-02-03 10:45:00,33.05,33.06,33.02,33.06,19000.0,22.11,22.1167,22.09,22.1167,19000.0
2012-02-03 10:50:00,33.06,33.09,33.05,33.09,18100.0,22.1167,22.1368,22.11,22.1368,18100.0
2012-02-03 10:55:00,33.09,33.1,33.08,33.08,10700.0,22.1368,22.1435,22.1301,22.1301,10700.0
2012-02-03 11:00:00,33.09,33.09,33.01,33.04,20100.0,22.1368,22.1368,22.0833,22.1033,20100.0
2012-02-03 11:05:00,33.03,33.04,32.99,33.01,57800.0,22.0967,22.1033,22.0699,22.0833,57800.0
2012-02-03 11:10:00,33.0,33.05,32.98,33.05,10200.0,22.0766,22.11,22.0632,22.11,10200.0
2012-02-03 11:15:00,33.05,33.08,33.04,33.07,9700.0,22.11,22.1301,22.1033,22.1234,9700.0
2012-02-03 11:20:00,33.07,33.14,33.07,33.11,82400.0,22.1234,22.1702,22.1234,22.1502,82400.0
2012-02-03 11:25:00,33.11,33.16,33.1,33.14,49400.0,22.1502,22.1836,22.1435,22.1702,49400.0
2012-02-03 11:30:00,33.13,33.16,33.12,33.14,46600.0,22.1636,22.1836,22.1569,22.1702,46600.0
2012-02-03 11:35:00,33.14,33.14,33.1,33.11,22000.0,22.1702,22.1702,22.1435,22.1502,22000.0
2012-02-03 11:40:00,33.1,33.13,33.08,33.11,85700.0,22.1435,22.1636,22.1301,22.1502,85700.0
2012-02-03 11:45:00,33.11,33.11,33.09,33.09,12000.0,22.1502,22.1502,22.1368,22.1368,12000.0
2012-02-03 11:50:00,33.09,33.1,33.08,33.09,18800.0,22.1368,22.1435,22.1301,22.1368,18800.0
2012-02-03 11:55:00,33.09,33.11,33.05,33.05,21300.0,22.1368,22.1502,22.11,22.11,21300.0
2012-02-03 12:00:00,33.05,33.06,33.03,33.05,35300.0,22.11,22.1167,22.0967,22.11,35300.0
2012-02-03 12:05:00,33.05,33.08,33.04,33.07,31400.0,22.11,22.1301,22.1033,22.1234,31400.0
2012-02-03 12:10:00,33.07,33.09,33.05,33.09,42300.0,22.1234,22.1368,22.11,22.1368,42300.0
2012-02-03 12:15:00,33.09,33.1,33.06,33.06,27900.0,22.1368,22.1435,22.1167,22.1167,27900.0
2012-02-03 12:20:00,33.07,33.07,32.99,33.05,63800.0,22.1234,22.1234,22.0699,22.11,63800.0
2012-02-03 12:25:00,33.05,33.07,33.04,33.05,18400.0,22.11,22.1234,22.1033,22.11,18400.0
2012-02-03 12:30:00,33.05,33.06,33.02,33.04,52400.0,22.11,22.1167,22.09,22.1033,52400.0
2012-02-03 12:35:00,33.04,33.07,33.02,33.05,34300.0,22.1033,22.1234,22.09,22.11,34300.0
2012-02-03 12:40:00,33.05,33.15,33.05,33.15,18600.0,22.11,22.1769,22.11,22.1769,18600.0
2012-02-03 12:45:00,33.15,33.16,33.1,33.11,70100.0,22.1769,22.1836,22.1435,22.1502,70100.0
2012-02-03 12:50:00,33.1,33.11,33.08,33.09,35900.0,22.1435,22.1502,22.1301,22.1368,35900.0
2012-02-03 12:55:00,33.09,33.1,33.08,33.09,24500.0,22.1368,22.1435,22.1301,22.1368,24500.0
2012-02-03 13:00:00,33.09,33.16,33.09,33.16,28000.0,22.1368,22.1836,22.1368,22.1836,28000.0
2012-02-03 13:05:00,33.16,33.19,33.14,33.18,32200.0,22.1836,22.2037,22.1702,22.197,32200.0
2012-02-03 13:10:00,33.18,33.2,33.17,33.18,36300.0,22.197,22.2104,22.1903,22.197,36300.0
2012-02-03 13:15:00,33.18,33.2,33.11,33.12,61300.0,22.197,22.2104,22.1502,22.1569,61300.0
2012-02-03 13:20:00,33.12,33.12,33.08,33.12,32500.0,22.1569,22.1569,22.1301,22.1569,32500.0
2012-02-03 13:25:00,33.12,33.14,33.11,33.11,9800.0,22.1569,22.1702,22.1502,22.1502,9800.0
2012-02-03 13:30:00,33.11,33.12,33.1,33.12,46000.0,22.1502,22.1569,22.1435,22.1569,46000.0
2012-02-03 13:35:00,33.11,33.12,33.09,33.1,15500.0,22.1502,22.1569,22.1368,22.1435,15500.0
2012-02-03 13:40:00,33.1,33.11,33.04,33.04,18000.0,22.1435,22.1502,22.1033,22.1033,18000.0
2012-02-03 13:45:00,33.04,33.04,33.0,33.0,15400.0,22.1033,22.1033,22.0766,22.0766,15400.0
2012-02-03 13:50:00,33.0,33.01,32.99,33.0,16800.0,22.0766,22.0833,22.0699,22.0766,16800.0
2012-02-03 13:55:00,32.99,33.01,32.96,32.96,41600.0,22.0699,22.0833,22.0498,22.0498,41600.0
2012-02-03 14:00:00,32.97,33.0,32.97,32.99,23700.0,22.0565,22.0766,22.0565,22.0699,23700.0
2012-02-03 14:05:00,32.99,33.0,32.99,32.99,18900.0,22.0699,22.0766,22.0699,22.0699,18900.0
2012-02-03 14:10:00,33.0,33.0,32.95,32.98,26900.0,22.0766,22.0766,22.0431,22.0632,26900.0
2012-02-03 14:15:00,32.98,33.0,32.97,32.99,45600.0,22.0632,22.0766,22.0565,22.0699,45600.0
2012-02-03 14:20:00,32.99,33.01,32.98,33.0,175400.0,22.0699,22.0833,22.0632,22.0766,175400.0
2012-02-03 14:25:00,33.0,33.02,33.0,33.02,26400.0,22.0766,22.09,22.0766,22.09,26400.0
2012-02-03 14:30:00,33.02,33.02,32.99,32.99,12800.0,22.09,22.09,22.0699,22.0699,12800.0
2012-02-03 14:35:00,32.99,33.0,32.99,33.0,19700.0,22.0699,22.0766,22.0699,22.0766,19700.0
2012-02-03 14:40:00,33.0,33.01,32.99,33.0,44900.0,22.0766,22.0833,22.0699,22.0766,44900.0
2012-02-03 14:45:00,32.99,33.04,32.98,33.03,18800.0,22.0699,22.1033,22.0632,22.0967,18800.0
2012-02-03 14:50:00,33.03,33.05,33.01,33.02,30200.0,22.0967,22.11,22.0833,22.09,30200.0
2012-02-03 14:55:00,33.02,33.03,33.0,33.01,40400.0,22.09,22.0967,22.0766,22.0833,40400.0
2012-02-03 15:00:00,33.02,33.05,33.02,33.05,32400.0,22.09,22.11,22.09,22.11,32400.0
2012-02-03 15:05:00,33.06,33.09,33.04,33.05,43400.0,22.1167,22.1368,22.1033,22.11,43400.0
2012-02-03 15:10:00,33.06,33.06,33.0,33.0,88000.0,22.1167,22.1167,22.0766,22.0766,88000.0
2012-02-03 15:15:00,33.01,33.05,33.0,33.04,53000.0,22.0833,22.11,22.0766,22.1033,53000.0
2012-02-03 15:20:00,33.03,33.03,33.0,33.02,61100.0,22.0967,22.0967,22.0766,22.09,61100.0
2012-02-03 15:25:00,33.03,33.04,33.0,33.03,39000.0,22.0967,22.1033,22.0766,22.0967,39000.0
2012-02-03 15:30:00,33.04,33.07,33.03,33.05,56200.0,22.1033,22.1234,22.0967,22.11,56200.0
2012-02-03 15:35:00,33.04,33.08,33.04,33.07,83000.0,22.1033,22.1301,22.1033,22.1234,83000.0
2012-02-03 15:40:00,33.08,33.13,33.07,33.13,75400.0,22.1301,22.1636,22.1234,22.1636,75400.0
2012-02-03 15:45:00,33.13,33.17,33.1,33.11,127100.0,22.1636,22.1903,22.1435,22.1502,127100.0
2012-02-03 15:50:00,33.12,33.16,33.07,33.09,155100.0,22.1569,22.1836,22.1234,22.1368,155100.0
2012-02-03 15:55:00,33.09,33.19,33.09,33.17,511400.0,22.1368,22.2037,22.1368,22.1903,511400.0
2012-02-06 09:30:00,32.99,33.18,32.96,33.18,24900.0,22.0699,22.197,22.0498,22.197,24900.0
2012-02-06 09:35:00,33.15,33.15,33.02,33.06,21500.0,22.1769,22.1769,22.09,22.1167,21500.0
2012-02-06 09:40:00,33.06,33.09,32.96,32.97,10300.0,22.1167,22.1368,22.0498,22.0565,10300.0
2012-02-06 09:45:00,32.96,33.04,32.95,33.04,10400.0,22.0498,22.1033,22.0431,22.1033,10400.0
2012-02-06 09:50:00,33.04,33.1,33.04,33.05,20100.0,22.1033,22.1435,22.1033,22.11,20100.0
2012-02-06 09:55:00,33.05,33.05,33.02,33.02,20600.0,22.11,22.11,22.09,22.09,20600.0
2012-02-06 10:00:00,33.01,33.05,33.0,33.02,11900.0,22.0833,22.11,22.0766,22.09,11900.0
2012-02-06 10:05:00,33.02,33.03,33.01,33.01,25200.0,22.09,22.0967,22.0833,22.0833,25200.0
2012-02-06 10:10:00,33.02,33.02,32.97,32.97,20200.0,22.09,22.09,22.0565,22.0565,20200.0
2012-02-06 10:15:00,32.97,33.01,32.97,32.99,53500.0,22.0565,22.0833,22.0565,22.0699,53500.0
2012-02-06 10:20:00,32.99,33.03,32.98,33.01,33100.0,22.0699,22.0967,22.0632,22.0833,33100.0
2012-02-06 10:25:00,33.0,33.07,32.99,33.06,17200.0,22.0766,22.1234,22.0699,22.1167,17200.0
2012-02-06 10:30:00,33.06,33.11,33.05,33.1,27000.0,22.1167,22.1502,22.11,22.1435,27000.0
2012-02-06 10:35:00,33.1,33.12,33.08,33.08,10800.0,22.1435,22.1569,22.1301,22.1301,10800.0
2012-02-06 10:40:00,33.08,33.09,33.05,33.09,11800.0,22.1301,22.1368,22.11,22.1368,11800.0
2012-02-06 10:45:00,33.09,33.12,33.06,33.06,43200.0,22.1368,22.1569,22.1167,22.1167,43200.0
2012-02-06 10:50:00,33.06,33.06,33.04,33.05,49600.0,22.1167,22.1167,22.1033,22.11,49600.0
2012-02-06 10:55:00,33.05,33.07,33.03,33.04,19800.0,22.11,22.1234,22.0967,22.1033,19800.0
2012-02-06 11:00:00,33.05,33.05,33.03,33.05,4000.0,22.11,22.11,22.0967,22.11,4000.0
2012-02-06 11:05:00,33.05,33.08,33.04,33.08,7900.0,22.11,22.1301,22.1033,22.1301,7900.0
2012-02-06 11:10:00,33.07,33.16,33.07,33.16,23600.0,22.1234,22.1836,22.1234,22.1836,23600.0
2012-02-06 11:15:00,33.15,33.19,33.15,33.19,7700.0,22.1769,22.2037,22.1769,22.2037,7700.0
2012-02-06 11:20:00,33.19,33.19,33.17,33.18,10400.0,22.2037,22.2037,22.1903,22.197,10400.0
2012-02-06 11:25:00,33.18,33.2,33.17,33.19,9400.0,22.197,22.2104,22.1903,22.2037,9400.0
2012-02-06 11:30:00,33.2,33.22,33.19,33.21,6600.0,22.2104,22.2238,22.2037,22.2171,6600.0
2012-02-06 11:35:00,33.22,33.25,33.22,33.25,7200.0,22.2238,22.2438,22.2238,22.2438,7200.0
2012-02-06 11:40:00,33.25,33.25,33.19,33.19,8700.0,22.2438,22.2438,22.2037,22.2037,8700.0
2012-02-06 11:45:00,33.2,33.24,33.2,33.23,16400.0,22.2104,22.2371,22.2104,22.2305,16400.0
2012-02-06 11:50:00,33.22,33.22,33.18,33.18,5300.0,22.2238,22.2238,22.197,22.197,5300.0
2012-02-06 11:55:00,33.19,33.19,33.15,33.18,7400.0,22.2037,22.2037,22.1769,22.197,7400.0
2012-02-06 12:00:00,33.18,33.21,33.18,33.2,3400.0,22.197,22.2171,22.197,22.2104,3400.0
2012-02-06 12:05:00,33.2,33.2,33.18,33.19,2600.0,22.2104,22.2104,22.197,22.2037,2600.0
2012-02-06 12:10:00,33.19,33.2,33.18,33.19,6200.0,22.2037,22.2104,22.197,22.2037,6200.0
2012-02-06 12:15:00,33.2,33.21,33.2,33.21,2500.0,22.2104,22.2171,22.2104,22.2171,2500.0
2012-02-06 12:20:00,33.2,33.22,33.19,33.21,19500.0,22.2104,22.2238,22.2037,22.2171,19500.0
2012-02-06 12:25:00,33.21,33.21,33.2,33.2,2200.0,22.2171,22.2171,22.2104,22.2104,2200.0
2012-02-06 12:30:00,33.2,33.23,33.19,33.21,22600.0,22.2104,22.2305,22.2037,22.2171,22600.0
2012-02-06 12:35:00,33.22,33.22,33.2,33.22,4000.0,22.2238,22.2238,22.2104,22.2238,4000.0
2012-02-06 12:40:00,33.21,33.22,33.2,33.21,9100.0,22.2171,22.2238,22.2104,22.2171,9100.0
2012-02-06 12:45:00,33.21,33.21,33.19,33.2,4800.0,22.2171,22.2171,22.2037,22.2104,4800.0
2012-02-06 12:50:00,33.21,33.23,33.18,33.19,26900.0,22.2171,22.2305,22.197,22.2037,26900.0
2012-02-06 12:55:00,33.19,33.2,33.18,33.2,7500.0,22.2037,22.2104,22.197,22.2104,7500.0
2012-02-06 13:00:00,33.2,33.21,33.17,33.18,15300.0,22.2104,22.2171,22.1903,22.197,15300.0
2012-02-06 13:05:00,33.17,33.18,33.14,33.14,9700.0,22.1903,22.197,22.1702,22.1702,9700.0
2012-02-06 13:10:00,33.15,33.16,33.11,33.11,19300.0,22.1769,22.1836,22.1502,22.1502,19300.0
2012-02-06 13:15:00,33.11,33.12,33.08,33.09,36500.0,22.1502,22.1569,22.1301,22.1368,36500.0
2012-02-06 13:20:00,33.1,33.12,33.05,33.09,14900.0,22.1435,22.1569,22.11,22.1368,14900.0
2012-02-06 13:25:00,33.08,33.08,33.04,33.04,4200.0,22.1301,22.1301,22.1033,22.1033,4200.0
2012-02-06 13:30:00,33.04,33.08,33.02,33.07,7200.0,22.1033,22.1301,22.09,22.1234,7200.0
2012-02-06 13:35:00,33.08,33.08,33.04,33.05,12000.0,22.1301,22.1301,22.1033,22.11,12000.0
2012-02-06 13:40:00,33.05,33.06,33.04,33.05,7900.0,22.11,22.1167,22.1033,22.11,7900.0
2012-02-06 13:45:00,33.04,33.06,33.04,33.05,7200.0,22.1033,22.1167,22.1033,22.11,7200.0
2012-02-06 13:50:00,33.05,33.06,33.0,33.05,27900.0,22.11,22.1167,22.0766,22.11,27900.0
2012-02-06 13:55:00,33.05,33.05,33.02,33.03,7300.0,22.11,22.11,22.09,22.0967,7300.0
2012-02-06 14:00:00,33.03,33.04,33.01,33.01,12000.0,22.0967,22.1033,22.0833,22.0833,12000.0
2012-02-06 14:05:00,33.01,33.04,33.01,33.02,9700.0,22.0833,22.1033,22.0833,22.09,9700.0
2012-02-06 14:10:00,33.02,33.05,33.02,33.05,8000.0,22.09,22.11,22.09,22.11,8000.0
2012-02-06 14:15:00,33.05,33.06,33.04,33.05,6100.0,22.11,22.1167,22.1033,22.11,6100.0
2012-02-06 14:20:00,33.05,33.05,33.03,33.05,17600.0,22.11,22.11,22.0967,22.11,17600.0
2012-02-06 14:25:00,33.04,33.04,33.0,33.0,7400.0,22.1033,22.1033,22.0766,22.0766,7400.0
2012-02-06 14:30:00,33.0,33.02,32.99,32.99,40900.0,22.0766,22.09,22.0699,22.0699,40900.0
2012-02-06 14:35:00,33.0,33.0,32.99,32.99,3300.0,22.0766,22.0766,22.0699,22.0699,3300.0
2012-02-06 14:40:00,33.0,33.0,32.98,32.99,12900.0,22.0766,22.0766,22.0632,22.0699,12900.0
2012-02-06 14:45:00,32.99,33.0,32.97,33.0,17600.0,22.0699,22.0766,22.0565,22.0766,17600.0
2012-02-06 14:50:00,32.99,33.0,32.99,33.0,7200.0,22.0699,22.0766,22.0699,22.0766,7200.0
2012-02-06 14:55:00,33.0,33.01,32.98,32.98,23400.0,22.0766,22.0833,22.0632,22.0632,23400.0
2012-02-06 15:00:00,32.99,33.01,32.98,33.0,16500.0,22.0699,22.0833,22.0632,22.0766,16500.0
2012-02-06 15:05:00,33.0,33.0,32.98,32.98,21100.0,22.0766,22.0766,22.0632,22.0632,21100.0
2012-02-06 15:10:00,32.99,32.99,32.97,32.97,11900.0,22.0699,22.0699,22.0565,22.0565,11900.0
2012-02-06 15:15:00,32.98,33.0,32.97,32.99,24600.0,22.0632,22.0766,22.0565,22.0699,24600.0
2012-02-06 15:20:00,32.99,33.01,32.98,33.0,28600.0,22.0699,22.0833,22.0632,22.0766,28600.0
2012-02-06 15:25:00,33.0,33.01,32.99,33.01,18200.0,22.0766,22.0833,22.0699,22.0833,18200.0
2012-02-06 15:30:00,33.01,33.02,32.99,33.0,45900.0,22.0833,22.09,22.0699,22.0766,45900.0
2012-02-06 15:35:00,33.01,33.01,32.98,33.01,51800.0,22.0833,22.0833,22.0632,22.0833,51800.0
2012-02-06 15:40:00,33.01,33.07,33.0,33.04,58000.0,22.0833,22.1234,22.0766,22.1033,58000.0
2012-02-06 15:45:00,33.05,33.07,33.01,33.02,87200.0,22.11,22.1234,22.0833,22.09,87200.0
2012-02-06 15:50:00,33.02,33.02,32.95,32.96,147400.0,22.09,22.09,22.0431,22.0498,147400.0
2012-02-06 15:55:00,32.96,33.03,32.96,32.98,227200.0,22.0498,22.0967,22.0498,22.0632,227200.0
2012-02-07 09:30:00,32.84,33.08,32.81,32.97,31400.0,21.9696,22.1301,21.9495,22.0565,31400.0
2012-02-07 09:35:00,32.97,32.97,32.78,32.78,10500.0,22.0565,22.0565,21.9294,21.9294,10500.0
2012-02-07 09:40:00,32.81,32.94,32.81,32.88,14800.0,21.9495,22.0364,21.9495,21.9963,14800.0
2012-02-07 09:45:00,32.86,32.86,32.82,32.84,17300.0,21.9829,21.9829,21.9562,21.9696,17300.0
2012-02-07 09:50:00,32.84,32.87,32.81,32.86,31100.0,21.9696,21.9896,21.9495,21.9829,31100.0
2012-02-07 09:55:00,32.86,32.93,32.84,32.87,37000.0,21.9829,22.0298,21.9696,21.9896,37000.0
2012-02-07 10:00:00,32.87,32.92,32.83,32.88,23800.0,21.9896,22.0231,21.9629,21.9963,23800.0
2012-02-07 10:05:00,32.89,32.94,32.87,32.92,13800.0,22.003,22.0364,21.9896,22.0231,13800.0
2012-02-07 10:10:00,32.92,33.01,32.92,33.01,12800.0,22.0231,22.0833,22.0231,22.0833,12800.0
2012-02-07 10:15:00,32.99,33.04,32.99,33.03,7700.0,22.0699,22.1033,22.0699,22.0967,7700.0
2012-02-07 10:20:00,33.02,33.05,33.02,33.04,8700.0,22.09,22.11,22.09,22.1033,8700.0
2012-02-07 10:25:00,33.04,33.13,33.04,33.09,20700.0,22.1033,22.1636,22.1033,22.1368,20700.0
2012-02-07 10:30:00,33.08,33.1,33.08,33.08,5700.0,22.1301,22.1435,22.1301,22.1301,5700.0
2012-02-07 10:35:00,33.09,33.09,33.07,33.07,5200.0,22.1368,22.1368,22.1234,22.1234,5200.0
2012-02-07 10:40:00,33.06,33.1,33.05,33.08,6500.0,22.1167,22.1435,22.11,22.1301,6500.0
2012-02-07 10:45:00,33.07,33.17,33.07,33.15,19300.0,22.1234,22.1903,22.1234,22.1769,19300.0
2012-02-07 10:50:00,33.15,33.18,33.14,33.17,5800.0,22.1769,22.197,22.1702,22.1903,5800.0
2012-02-07 10:55:00,33.18,33.21,33.15,33.2,7900.0,22.197,22.2171,22.1769,22.2104,7900.0
2012-02-07 11:00:00,33.2,33.21,33.18,33.2,12900.0,22.2104,22.2171,22.197,22.2104,12900.0
2012-02-07 11:05:00,33.19,33.23,33.16,33.21,11500.0,22.2037,22.2305,22.1836,22.2171,11500.0
2012-02-07 11:10:00,33.21,33.22,33.17,33.21,22700.0,22.2171,22.2238,22.1903,22.2171,22700.0
2012-02-07 11:15:00,33.2,33.25,33.18,33.18,15300.0,22.2104,22.2438,22.197,22.197,15300.0
2012-02-07 11:20:00,33.18,33.2,33.14,33.2,60000.0,22.197,22.2104,22.1702,22.2104,60000.0
2012-02-07 11:25:00,33.21,33.25,33.16,33.25,49100.0,22.2171,22.2438,22.1836,22.2438,49100.0
2012-02-07 11:30:00,33.25,33.26,33.19,33.2,74100.0,22.2438,22.2505,22.2037,22.2104,74100.0
2012-02-07 11:35:00,33.2,33.22,33.14,33.15,53000.0,22.2104,22.2238,22.1702,22.1769,53000.0
2012-02-07 11:40:00,33.15,33.17,33.15,33.16,12000.0,22.1769,22.1903,22.1769,22.1836,12000.0
2012-02-07 11:45:00,33.17,33.18,33.14,33.14,15300.0,22.1903,22.197,22.1702,22.1702,15300.0
2012-02-07 11:50:00,33.15,33.16,33.14,33.14,7000.0,22.1769,22.1836,22.1702,22.1702,7000.0
2012-02-07 11:55:00,33.15,33.15,33.1,33.11,8100.0,22.1769,22.1769,22.1435,22.1502,8100.0
2012-02-07 12:00:00,33.11,33.11,33.08,33.1,9200.0,22.1502,22.1502,22.1301,22.1435,9200.0
2012-02-07 12:05:00,33.09,33.1,33.09,33.09,1700.0,22.1368,22.1435,22.1368,22.1368,1700.0
2012-02-07 12:10:00,33.09,33.11,33.09,33.09,13600.0,22.1368,22.1502,22.1368,22.1368,13600.0
2012-02-07 12:15:00,33.1,33.1,33.09,33.1,6000.0,22.1435,22.1435,22.1368,22.1435,6000.0
2012-02-07 12:20:00,33.09,33.12,33.09,33.12,11600.0,22.1368,22.1569,22.1368,22.1569,11600.0
2012-02-07 12:25:00,33.12,33.12,33.09,33.1,21400.0,22.1569,22.1569,22.1368,22.1435,21400.0
2012-02-07 12:30:00,33.1,33.11,33.1,33.11,4000.0,22.1435,22.1502,22.1435,22.1502,4000.0
2012-02-07 12:35:00,33.11,33.12,33.1,33.1,32900.0,22.1502,22.1569,22.1435,22.1435,32900.0
2012-02-07 12:40:00,33.11,33.13,33.11,33.13,28600.0,22.1502,22.1636,22.1502,22.1636,28600.0
2012-02-07 12:45:00,33.13,33.13,33.12,33.13,6900.0,22.1636,22.1636,22.1569,22.1636,6900.0
2012-02-07 12:50:00,33.13,33.13,33.1,33.13,19000.0,22.1636,22.1636,22.1435,22.1636,19000.0
2012-02-07 12:55:00,33.13,33.22,33.13,33.22,7200.0,22.1636,22.2238,22.1636,22.2238,7200.0
2012-02-07 13:00:00,33.21,33.21,33.14,33.15,32100.0,22.2171,22.2171,22.1702,22.1769,32100.0
2012-02-07 13:05:00,33.15,33.19,33.15,33.17,10700.0,22.1769,22.2037,22.1769,22.1903,10700.0
2012-02-07 13:10:00,33.17,33.19,33.17,33.18,6700.0,22.1903,22.2037,22.1903,22.197,6700.0
2012-02-07 13:15:00,33.17,33.22,33.15,33.15,35500.0,22.1903,22.2238,22.1769,22.1769,35500.0
2012-02-07 13:20:00,33.15,33.16,33.14,33.15,13100.0,22.1769,22.1836,22.1702,22.1769,13100.0
2012-02-07 13:25:00,33.15,33.18,33.15,33.17,36700.0,22.1769,22.197,22.1769,22.1903,36700.0
2012-02-07 13:30:00,33.16,33.17,33.14,33.14,6300.0,22.1836,22.1903,22.1702,22.1702,6300.0
2012-02-07 13:35:00,33.15,33.16,33.14,33.16,27900.0,22.1769,22.1836,22.1702,22.1836,27900.0
2012-02-07 13:40:00,33.16,33.17,33.15,33.16,19300.0,22.1836,22.1903,22.1769,22.1836,19300.0
2012-02-07 13:45:00,33.16,33.23,33.15,33.23,75100.0,22.1836,22.2305,22.1769,22.2305,75100.0
2012-02-07 13:50:00,33.23,33.23,33.19,33.22,35100.0,22.2305,22.2305,22.2037,22.2238,35100.0
2012-02-07 13:55:00,33.22,33.22,33.2,33.21,14300.0,22.2238,22.2238,22.2104,22.2171,14300.0
2012-02-07 14:00:00,33.21,33.21,33.18,33.19,17100.0,22.2171,22.2171,22.197,22.2037,17100.0
2012-02-07 14:05:00,33.19,33.19,33.16,33.16,16800.0,22.2037,22.2037,22.1836,22.1836,16800.0
2012-02-07 14:10:00,33.16,33.16,33.14,33.14,19500.0,22.1836,22.1836,22.1702,22.1702,19500.0
2012-02-07 14:15:00,33.14,33.15,33.13,33.13,13100.0,22.1702,22.1769,22.1636,22.1636,13100.0
2012-02-07 14:20:00,33.14,33.14,33.1,33.1,12100.0,22.1702,22.1702,22.1435,22.1435,12100.0
2012-02-07 14:25:00,33.11,33.11,33.07,33.07,17100.0,22.1502,22.1502,22.1234,22.1234,17100.0
2012-02-07 14:30:00,33.07,33.07,33.04,33.04,11700.0,22.1234,22.1234,22.1033,22.1033,11700.0
2012-02-07 14:35:00,33.04,33.06,33.02,33.02,17800.0,22.1033,22.1167,22.09,22.09,17800.0
2012-02-07 14:40:00,33.02,33.03,33.02,33.02,13600.0,22.09,22.0967,22.09,22.09,13600.0
2012-02-07 14:45:00,33.03,33.03,33.02,33.02,3900.0,22.0967,22.0967,22.09,22.09,3900.0
2012-02-07 14:50:00,33.03,33.03,33.0,33.0,14800.0,22.0967,22.0967,22.0766,22.0766,14800.0
2012-02-07 14:55:00,33.0,33.03,33.0,33.03,49300.0,22.0766,22.0967,22.0766,22.0967,49300.0
2012-02-07 15:00:00,33.03,33.06,33.01,33.06,25600.0,22.0967,22.1167,22.0833,22.1167,25600.0
2012-02-07 15:05:00,33.06,33.09,33.05,33.09,8100.0,22.1167,22.1368,22.11,22.1368,8100.0
2012-02-07 15:10:00,33.1,33.1,33.06,33.07,17500.0,22.1435,22.1435,22.1167,22.1234,17500.0
2012-02-07 15:15:00,33.07,33.12,33.06,33.09,53500.0,22.1234,22.1569,22.1167,22.1368,53500.0
2012-02-07 15:20:00,33.1,33.19,33.09,33.19,83600.0,22.1435,22.2037,22.1368,22.2037,83600.0
2012-02-07 15:25:00,33.19,33.32,33.19,33.29,210000.0,22.2037,22.2907,22.2037,22.2706,210000.0
2012-02-07 15:30:00,33.28,33.29,33.24,33.26,110400.0,22.2639,22.2706,22.2371,22.2505,110400.0
2012-02-07 15:35:00,33.26,33.26,33.18,33.22,67600.0,22.2505,22.2505,22.197,22.2238,67600.0
2012-02-07 15:40:00,33.22,33.25,33.21,33.23,70600.0,22.2238,22.2438,22.2171,22.2305,70600.0
2012-02-07 15:45:00,33.23,33.29,33.23,33.26,202900.0,22.2305,22.2706,22.2305,22.2505,202900.0
2012-02-07 15:50:00,33.25,33.26,33.2,33.24,185500.0,22.2438,22.2505,22.2104,22.2371,185500.0
2012-02-07 15:55:00,33.23,33.29,33.22,33.28,374700.0,22.2305,22.2706,22.2238,22.2639,374700.0
2012-02-08 09:30:00,33.26,33.56,33.14,33.53,95200.0,22.2505,22.4512,22.1702,22.4312,95200.0
2012-02-08 09:35:00,33.51,33.96,33.51,33.86,156900.0,22.4178,22.7188,22.4178,22.6519,156900.0
2012-02-08 09:40:00,33.87,34.07,33.85,34.07,68600.0,22.6586,22.7924,22.6452,22.7924,68600.0
2012-02-08 09:45:00,34.08,34.09,34.0,34.02,88100.0,22.7991,22.8058,22.7456,22.759,88100.0
2012-02-08 09:50:00,34.02,34.29,34.01,34.18,47800.0,22.759,22.9396,22.7523,22.866,47800.0
2012-02-08 09:55:00,34.17,34.35,34.16,34.3,131900.0,22.8593,22.9797,22.8526,22.9463,131900.0
2012-02-08 10:00:00,34.3,34.54,34.29,34.54,110000.0,22.9463,23.1068,22.9396,23.1068,110000.0
2012-02-08 10:05:00,34.56,34.64,34.55,34.59,55100.0,23.1202,23.1737,23.1135,23.1403,55100.0
2012-02-08 10:10:00,34.6,34.73,34.5,34.59,101900.0,23.147,23.2339,23.0801,23.1403,101900.0
2012-02-08 10:15:00,34.6,34.63,34.55,34.57,41000.0,23.147,23.167,23.1135,23.1269,41000.0
2012-02-08 10:20:00,34.57,34.57,34.54,34.55,25100.0,23.1269,23.1269,23.1068,23.1135,25100.0
2012-02-08 10:25:00,34.55,34.56,34.45,34.5,42900.0,23.1135,23.1202,23.0466,23.0801,42900.0
2012-02-08 10:30:00,34.5,34.54,34.36,34.43,42400.0,23.0801,23.1068,22.9864,23.0332,42400.0
2012-02-08 10:35:00,34.42,34.46,34.36,34.36,23100.0,23.0266,23.0533,22.9864,22.9864,23100.0
2012-02-08 10:40:00,34.37,34.37,34.26,34.29,28300.0,22.9931,22.9931,22.9195,22.9396,28300.0
2012-02-08 10:45:00,34.29,34.43,34.27,34.43,52000.0,22.9396,23.0332,22.9262,23.0332,52000.0
2012-02-08 10:50:00,34.42,34.42,34.27,34.27,29300.0,23.0266,23.0266,22.9262,22.9262,29300.0
2012-02-08 10:55:00,34.28,34.3,34.26,34.27,28500.0,22.9329,22.9463,22.9195,22.9262,28500.0
2012-02-08 11:00:00,34.27,34.27,34.14,34.14,40900.0,22.9262,22.9262,22.8392,22.8392,40900.0
2012-02-08 11:05:00,34.14,34.15,34.11,34.13,24500.0,22.8392,22.8459,22.8192,22.8325,24500.0
2012-02-08 11:10:00,34.13,34.3,34.11,34.3,52300.0,22.8325,22.9463,22.8192,22.9463,52300.0
2012-02-08 11:15:00,34.3,34.3,34.07,34.08,28900.0,22.9463,22.9463,22.7924,22.7991,28900.0
2012-02-08 11:20:00,34.08,34.11,34.04,34.11,25800.0,22.7991,22.8192,22.7723,22.8192,25800.0
2012-02-08 11:25:00,34.1,34.12,34.06,34.07,15200.0,22.8125,22.8259,22.7857,22.7924,15200.0
2012-02-08 11:30:00,34.07,34.07,34.01,34.04,54400.0,22.7924,22.7924,22.7523,22.7723,54400.0
2012-02-08 11:35:00,34.04,34.09,34.0,34.02,62400.0,22.7723,22.8058,22.7456,22.759,62400.0
2012-02-08 11:40:00,34.02,34.02,33.96,33.98,37200.0,22.759,22.759,22.7188,22.7322,37200.0
2012-02-08 11:45:00,33.97,34.09,33.92,34.05,81800.0,22.7255,22.8058,22.6921,22.779,81800.0
2012-02-08 11:50:00,34.05,34.09,34.02,34.09,21000.0,22.779,22.8058,22.759,22.8058,21000.0
2012-02-08 11:55:00,34.09,34.09,34.06,34.08,35500.0,22.8058,22.8058,22.7857,22.7991,35500.0
2012-02-08 12:00:00,34.08,34.09,34.04,34.08,38300.0,22.7991,22.8058,22.7723,22.7991,38300.0
2012-02-08 12:05:00,34.08,34.15,34.08,34.13,18600.0,22.7991,22.8459,22.7991,22.8325,18600.0
2012-02-08 12:10:00,34.11,34.11,34.05,34.08,22700.0,22.8192,22.8192,22.779,22.7991,22700.0
2012-02-08 12:15:00,34.08,34.09,34.06,34.07,20300.0,22.7991,22.8058,22.7857,22.7924,20300.0
2012-02-08 12:20:00,34.06,34.07,34.01,34.05,17700.0,22.7857,22.7924,22.7523,22.779,17700.0
2012-02-08 12:25:00,34.06,34.07,34.02,34.07,21800.0,22.7857,22.7924,22.759,22.7924,21800.0
2012-02-08 12:30:00,34.07,34.11,34.06,34.11,34500.0,22.7924,22.8192,22.7857,22.8192,34500.0
2012-02-08 12:35:00,34.11,34.11,34.07,34.09,16800.0,22.8192,22.8192,22.7924,22.8058,16800.0
2012-02-08 12:40:00,34.09,34.14,34.05,34.14,23200.0,22.8058,22.8392,22.779,22.8392,23200.0
2012-02-08 12:45:00,34.12,34.15,34.09,34.15,12500.0,22.8259,22.8459,22.8058,22.8459,12500.0
2012-02-08 12:50:00,34.15,34.17,34.15,34.15,12900.0,22.8459,22.8593,22.8459,22.8459,12900.0
2012-02-08 12:55:00,34.15,34.25,34.15,34.22,19600.0,22.8459,22.9128,22.8459,22.8928,19600.0
2012-02-08 13:00:00,34.21,34.21,34.18,34.2,10300.0,22.8861,22.8861,22.866,22.8794,10300.0
2012-02-08 13:05:00,34.2,34.24,34.2,34.23,14900.0,22.8794,22.9061,22.8794,22.8994,14900.0
2012-02-08 13:10:00,34.22,34.22,34.2,34.2,22100.0,22.8928,22.8928,22.8794,22.8794,22100.0
2012-02-08 13:15:00,34.21,34.22,34.19,34.2,12200.0,22.8861,22.8928,22.8727,22.8794,12200.0
2012-02-08 13:20:00,34.2,34.22,34.2,34.22,12300.0,22.8794,22.8928,22.8794,22.8928,12300.0
2012-02-08 13:25:00,34.22,34.22,34.15,34.18,34300.0,22.8928,22.8928,22.8459,22.866,34300.0
2012-02-08 13:30:00,34.17,34.19,34.12,34.14,76000.0,22.8593,22.8727,22.8259,22.8392,76000.0
2012-02-08 13:35:00,34.12,34.16,34.12,34.16,7300.0,22.8259,22.8526,22.8259,22.8526,7300.0
2012-02-08 13:40:00,34.16,34.18,34.15,34.18,8800.0,22.8526,22.866,22.8459,22.866,8800.0
2012-02-08 13:45:00,34.18,34.18,34.08,34.09,16800.0,22.866,22.866,22.7991,22.8058,16800.0
2012-02-08 13:50:00,34.09,34.12,34.09,34.12,13500.0,22.8058,22.8259,22.8058,22.8259,13500.0
2012-02-08 13:55:00,34.12,34.13,34.07,34.07,49400.0,22.8259,22.8325,22.7924,22.7924,49400.0
2012-02-08 14:00:00,34.06,34.12,34.05,34.12,78300.0,22.7857,22.8259,22.779,22.8259,78300.0
2012-02-08 14:05:00,34.11,34.12,34.06,34.09,69900.0,22.8192,22.8259,22.7857,22.8058,69900.0
2012-02-08 14:10:00,34.09,34.11,34.08,34.11,63800.0,22.8058,22.8192,22.7991,22.8192,63800.0
2012-02-08 14:15:00,34.11,34.11,34.1,34.11,85800.0,22.8192,22.8192,22.8125,22.8192,85800.0
2012-02-08 14:20:00,34.11,34.13,34.06,34.06,42000.0,22.8192,22.8325,22.7857,22.7857,42000.0
2012-02-08 14:25:00,34.06,34.12,34.05,34.06,86500.0,22.7857,22.8259,22.779,22.7857,86500.0
2012-02-08 14:30:00,34.07,34.14,34.04,34.09,81300.0,22.7924,22.8392,22.7723,22.8058,81300.0
2012-02-08 14:35:00,34.09,34.12,34.06,34.09,59500.0,22.8058,22.8259,22.7857,22.8058,59500.0
2012-02-08 14:40:00,34.1,34.12,34.06,34.1,106100.0,22.8125,22.8259,22.7857,22.8125,106100.0
2012-02-08 14:45:00,34.1,34.22,34.09,34.16,42100.0,22.8125,22.8928,22.8058,22.8526,42100.0
2012-02-08 14:50:00,34.16,34.21,34.11,34.17,51300.0,22.8526,22.8861,22.8192,22.8593,51300.0
2012-02-08 14:55:00,34.17,34.18,34.14,34.14,46200.0,22.8593,22.866,22.8392,22.8392,46200.0
2012-02-08 15:00:00,34.15,34.15,34.07,34.08,64600.0,22.8459,22.8459,22.7924,22.7991,64600.0
2012-02-08 15:05:00,34.07,34.19,34.07,34.12,61700.0,22.7924,22.8727,22.7924,22.8259,61700.0
2012-02-08 15:10:00,34.12,34.14,34.12,34.14,26300.0,22.8259,22.8392,22.8259,22.8392,26300.0
2012-02-08 15:15:00,34.13,34.14,34.08,34.1,20000.0,22.8325,22.8392,22.7991,22.8125,20000.0
2012-02-08 15:20:00,34.1,34.11,34.06,34.09,20600.0,22.8125,22.8192,22.7857,22.8058,20600.0
2012-02-08 15:25:00,34.09,34.12,34.09,34.11,23800.0,22.8058,22.8259,22.8058,22.8192,23800.0
2012-02-08 15:30:00,34.09,34.11,34.02,34.04,31200.0,22.8058,22.8192,22.759,22.7723,31200.0
2012-02-08 15:35:00,34.05,34.12,34.04,34.05,51600.0,22.779,22.8259,22.7723,22.779,51600.0
2012-02-08 15:40:00,34.06,34.1,34.01,34.1,63000.0,22.7857,22.8125,22.7523,22.8125,63000.0
2012-02-08 15:45:00,34.1,34.13,34.08,34.08,77200.0,22.8125,22.8325,22.7991,22.7991,77200.0
2012-02-08 15:50:00,34.08,34.16,34.05,34.15,138000.0,22.7991,22.8526,22.779,22.8459,138000.0
2012-02-08 15:55:00,34.16,34.18,34.06,34.17,198400.0,22.8526,22.866,22.7857,22.8593,198400.0
2012-02-09 09:30:00,34.19,34.2,34.0,34.04,63500.0,22.8727,22.8794,22.7456,22.7723,63500.0
2012-02-09 09:35:00,34.05,34.11,33.82,33.9,63100.0,22.779,22.8192,22.6252,22.6787,63100.0
2012-02-09 09:40:00,33.89,34.02,33.85,34.01,113300.0,22.672,22.759,22.6452,22.7523,113300.0
2012-02-09 09:45:00,34.0,34.06,33.94,34.01,87100.0,22.7456,22.7857,22.7054,22.7523,87100.0
2012-02-09 09:50:00,34.0,34.04,33.96,33.96,62700.0,22.7456,22.7723,22.7188,22.7188,62700.0
2012-02-09 09:55:00,33.96,34.01,33.9,33.94,31400.0,22.7188,22.7523,22.6787,22.7054,31400.0
2012-02-09 10:00:00,33.94,34.01,33.88,34.0,170800.0,22.7054,22.7523,22.6653,22.7456,170800.0
2012-02-09 10:05:00,34.0,34.02,33.91,33.99,41600.0,22.7456,22.759,22.6854,22.7389,41600.0
2012-02-09 10:10:00,33.99,34.02,33.96,33.96,25900.0,22.7389,22.759,22.7188,22.7188,25900.0
2012-02-09 10:15:00,33.97,34.0,33.92,33.97,53400.0,22.7255,22.7456,22.6921,22.7255,53400.0
2012-02-09 10:20:00,33.97,33.97,33.8,33.8,50900.0,22.7255,22.7255,22.6118,22.6118,50900.0
2012-02-09 10:25:00,33.8,33.86,33.7,33.8,78800.0,22.6118,22.6519,22.5449,22.6118,78800.0
2012-02-09 10:30:00,33.8,33.83,33.76,33.81,64200.0,22.6118,22.6318,22.585,22.6185,64200.0
2012-02-09 10:35:00,33.81,33.81,33.73,33.76,34200.0,22.6185,22.6185,22.5649,22.585,34200.0
2012-02-09 10:40:00,33.78,33.81,33.73,33.74,52100.0,22.5984,22.6185,22.5649,22.5716,52100.0
2012-02-09 10:45:00,33.75,33.93,33.75,33.92,53700.0,22.5783,22.6987,22.5783,22.6921,53700.0
2012-02-09 10:50:00,33.91,33.95,33.85,33.88,106100.0,22.6854,22.7121,22.6452,22.6653,106100.0
2012-02-09 10:55:00,33.88,34.04,33.88,33.94,45700.0,22.6653,22.7723,22.6653,22.7054,45700.0
2012-02-09 11:00:00,33.94,33.99,33.88,33.96,34800.0,22.7054,22.7389,22.6653,22.7188,34800.0
2012-02-09 11:05:00,33.97,33.97,33.85,33.89,39900.0,22.7255,22.7255,22.6452,22.672,39900.0
2012-02-09 11:10:00,33.88,33.93,33.86,33.9,18300.0,22.6653,22.6987,22.6519,22.6787,18300.0
2012-02-09 11:15:00,33.89,33.9,33.84,33.84,14900.0,22.672,22.6787,22.6385,22.6385,14900.0
2012-02-09 11:20:00,33.84,33.84,33.78,33.8,41000.0,22.6385,22.6385,22.5984,22.6118,41000.0
2012-02-09 11:25:00,33.79,33.81,33.78,33.79,20900.0,22.6051,22.6185,22.5984,22.6051,20900.0
2012-02-09 11:30:00,33.79,33.87,33.77,33.86,79900.0,22.6051,22.6586,22.5917,22.6519,79900.0
2012-02-09 11:35:00,33.87,34.01,33.87,33.87,20600.0,22.6586,22.7523,22.6586,22.6586,20600.0
2012-02-09 11:40:00,33.87,33.88,33.75,33.76,48300.0,22.6586,22.6653,22.5783,22.585,48300.0
2012-02-09 11:45:00,33.75,33.84,33.74,33.83,19300.0,22.5783,22.6385,22.5716,22.6318,19300.0
2012-02-09 11:50:00,33.83,33.98,33.81,33.98,42500.0,22.6318,22.7322,22.6185,22.7322,42500.0
2012-02-09 11:55:00,33.99,34.02,33.98,34.02,18500.0,22.7389,22.759,22.7322,22.759,18500.0
2012-02-09 12:00:00,34.02,34.09,33.99,34.01,24800.0,22.759,22.8058,22.7389,22.7523,24800.0
2012-02-09 12:05:00,34.02,34.05,33.96,34.03,40200.0,22.759,22.779,22.7188,22.7656,40200.0
2012-02-09 12:10:00,34.02,34.05,34.0,34.01,45000.0,22.759,22.779,22.7456,22.7523,45000.0
2012-02-09 12:15:00,34.0,34.04,33.99,34.02,61300.0,22.7456,22.7723,22.7389,22.759,61300.0
2012-02-09 12:20:00,34.02,34.04,34.0,34.0,53400.0,22.759,22.7723,22.7456,22.7456,53400.0
2012-02-09 12:25:00,34.01,34.03,33.98,34.0,33100.0,22.7523,22.7656,22.7322,22.7456,33100.0
2012-02-09 12:30:00,33.99,34.03,33.97,34.01,32600.0,22.7389,22.7656,22.7255,22.7523,32600.0
2012-02-09 12:35:00,34.02,34.06,33.99,34.01,41700.0,22.759,22.7857,22.7389,22.7523,41700.0
2012-02-09 12:40:00,34.0,34.11,34.0,34.11,9700.0,22.7456,22.8192,22.7456,22.8192,9700.0
2012-02-09 12:45:00,34.1,34.18,34.05,34.05,78600.0,22.8125,22.866,22.779,22.779,78600.0
2012-02-09 12:50:00,34.05,34.1,34.05,34.08,14400.0,22.779,22.8125,22.779,22.7991,14400.0
2012-02-09 12:55:00,34.09,34.13,34.05,34.13,21300.0,22.8058,22.8325,22.779,22.8325,21300.0
2012-02-09 13:00:00,34.15,34.16,34.1,34.14,18300.0,22.8459,22.8526,22.8125,22.8392,18300.0
2012-02-09 13:05:00,34.12,34.16,34.1,34.11,52300.0,22.8259,22.8526,22.8125,22.8192,52300.0
2012-02-09 13:10:00,34.12,34.13,34.05,34.08,15000.0,22.8259,22.8325,22.779,22.7991,15000.0
2012-02-09 13:15:00,34.09,34.13,34.08,34.11,16200.0,22.8058,22.8325,22.7991,22.8192,16200.0
2012-02-09 13:20:00,34.11,34.15,34.09,34.14,22300.0,22.8192,22.8459,22.8058,22.8392,22300.0
2012-02-09 13:25:00,34.13,34.19,34.11,34.14,23100.0,22.8325,22.8727,22.8192,22.8392,23100.0
2012-02-09 13:30:00,34.14,34.16,34.09,34.11,32700.0,22.8392,22.8526,22.8058,22.8192,32700.0
2012-02-09 13:35:00,34.11,34.13,34.08,34.09,27700.0,22.8192,22.8325,22.7991,22.8058,27700.0
2012-02-09 13:40:00,34.09,34.09,34.03,34.03,18000.0,22.8058,22.8058,22.7656,22.7656,18000.0
2012-02-09 13:45:00,34.03,34.08,34.03,34.07,15500.0,22.7656,22.7991,22.7656,22.7924,15500.0
2012-02-09 13:50:00,34.06,34.11,34.06,34.11,12700.0,22.7857,22.8192,22.7857,22.8192,12700.0
2012-02-09 13:55:00,34.11,34.14,34.09,34.11,30700.0,22.8192,22.8392,22.8058,22.8192,30700.0
2012-02-09 14:00:00,34.11,34.15,34.1,34.12,36200.0,22.8192,22.8459,22.8125,22.8259,36200.0
2012-02-09 14:05:00,34.11,34.13,34.1,34.13,14700.0,22.8192,22.8325,22.8125,22.8325,14700.0
2012-02-09 14:10:00,34.12,34.2,34.11,34.2,37300.0,22.8259,22.8794,22.8192,22.8794,37300.0
2012-02-09 14:15:00,34.19,34.22,34.13,34.14,17400.0,22.8727,22.8928,22.8325,22.8392,17400.0
2012-02-09 14:20:00,34.14,34.16,34.14,34.15,9600.0,22.8392,22.8526,22.8392,22.8459,9600.0
2012-02-09 14:25:00,34.15,34.18,34.14,34.16,39200.0,22.8459,22.866,22.8392,22.8526,39200.0
2012-02-09 14:30:00,34.17,34.17,34.0,34.03,34600.0,22.8593,22.8593,22.7456,22.7656,34600.0
2012-02-09 14:35:00,34.03,34.08,34.01,34.05,80200.0,22.7656,22.7991,22.7523,22.779,80200.0
2012-02-09 14:40:00,34.05,34.07,34.05,34.06,8300.0,22.779,22.7924,22.779,22.7857,8300.0
2012-02-09 14:45:00,34.07,34.15,34.06,34.15,50000.0,22.7924,22.8459,22.7857,22.8459,50000.0
2012-02-09 14:50:00,34.14,34.2,34.14,34.18,22100.0,22.8392,22.8794,22.8392,22.866,22100.0
2012-02-09 14:55:00,34.17,34.17,34.13,34.15,17600.0,22.8593,22.8593,22.8325,22.8459,17600.0
2012-02-09 15:00:00,34.15,34.17,34.13,34.16,44000.0,22.8459,22.8593,22.8325,22.8526,44000.0
2012-02-09 15:05:00,34.16,34.2,34.16,34.19,30300.0,22.8526,22.8794,22.8526,22.8727,30300.0
2012-02-09 15:10:00,34.18,34.23,34.18,34.22,29900.0,22.866,22.8994,22.866,22.8928,29900.0
2012-02-09 15:15:00,34.22,34.24,34.18,34.2,164300.0,22.8928,22.9061,22.866,22.8794,164300.0
2012-02-09 15:20:00,34.19,34.2,34.09,34.1,17300.0,22.8727,22.8794,22.8058,22.8125,17300.0
2012-02-09 15:25:00,34.1,34.18,34.09,34.17,34700.0,22.8125,22.866,22.8058,22.8593,34700.0
2012-02-09 15:30:00,34.17,34.19,34.15,34.17,18900.0,22.8593,22.8727,22.8459,22.8593,18900.0
2012-02-09 15:35:00,34.17,34.18,34.12,34.15,32200.0,22.8593,22.866,22.8259,22.8459,32200.0
2012-02-09 15:40:00,34.15,34.17,34.1,34.12,96300.0,22.8459,22.8593,22.8125,22.8259,96300.0
2012-02-09 15:45:00,34.13,34.18,34.07,34.16,93900.0,22.8325,22.866,22.7924,22.8526,93900.0
2012-02-09 15:50:00,34.16,34.17,34.08,34.15,90900.0,22.8526,22.8593,22.7991,22.8459,90900.0
2012-02-09 15:55:00,34.15,34.17,34.11,34.12,258800.0,22.8459,22.8593,22.8192,22.8259,258800.0
2012-02-10 09:30:00,33.72,33.95,33.53,33.9,59100.0,22.5583,22.7121,22.4312,22.6787,59100.0
2012-02-10 09:35:00,33.9,33.96,33.8,33.87,50500.0,22.6787,22.7188,22.6118,22.6586,50500.0
2012-02-10 09:40:00,33.85,33.92,33.73,33.8,114500.0,22.6452,22.6921,22.5649,22.6118,114500.0
2012-02-10 09:45:00,33.8,33.84,33.76,33.77,81300.0,22.6118,22.6385,22.585,22.5917,81300.0
2012-02-10 09:50:00,33.79,33.79,33.59,33.62,50500.0,22.6051,22.6051,22.4713,22.4914,50500.0
2012-02-10 09:55:00,33.59,33.6,33.29,33.32,105600.0,22.4713,22.478,22.2706,22.2907,105600.0
2012-02-10 10:00:00,33.3,33.39,33.26,33.26,51600.0,22.2773,22.3375,22.2505,22.2505,51600.0
2012-02-10 10:05:00,33.26,33.34,33.2,33.33,72200.0,22.2505,22.304,22.2104,22.2974,72200.0
2012-02-10 10:10:00,33.33,33.34,33.25,33.26,37300.0,22.2974,22.304,22.2438,22.2505,37300.0
2012-02-10 10:15:00,33.27,33.31,33.25,33.29,45200.0,22.2572,22.284,22.2438,22.2706,45200.0
2012-02-10 10:20:00,33.29,33.32,33.24,33.28,23000.0,22.2706,22.2907,22.2371,22.2639,23000.0
2012-02-10 10:25:00,33.27,33.3,33.22,33.23,11100.0,22.2572,22.2773,22.2238,22.2305,11100.0
2012-02-10 10:30:00,33.23,33.28,33.23,33.26,18400.0,22.2305,22.2639,22.2305,22.2505,18400.0
2012-02-10 10:35:00,33.26,33.26,33.23,33.26,13300.0,22.2505,22.2505,22.2305,22.2505,13300.0
2012-02-10 10:40:00,33.26,33.3,33.26,33.27,25800.0,22.2505,22.2773,22.2505,22.2572,25800.0
2012-02-10 10:45:00,33.27,33.3,33.23,33.3,46700.0,22.2572,22.2773,22.2305,22.2773,46700.0
2012-02-10 10:50:00,33.3,33.35,33.29,33.3,52500.0,22.2773,22.3107,22.2706,22.2773,52500.0
2012-02-10 10:55:00,33.31,33.31,33.27,33.28,30300.0,22.284,22.284,22.2572,22.2639,30300.0
2012-02-10 11:00:00,33.26,33.34,33.21,33.21,34900.0,22.2505,22.304,22.2171,22.2171,34900.0
2012-02-10 11:05:00,33.2,33.3,33.19,33.3,29700.0,22.2104,22.2773,22.2037,22.2773,29700.0
2012-02-10 11:10:00,33.31,33.37,33.31,33.34,59200.0,22.284,22.3241,22.284,22.304,59200.0
2012-02-10 11:15:00,33.35,33.36,33.32,33.32,22700.0,22.3107,22.3174,22.2907,22.2907,22700.0
2012-02-10 11:20:00,33.33,33.35,33.32,33.35,12600.0,22.2974,22.3107,22.2907,22.3107,12600.0
2012-02-10 11:25:00,33.34,33.35,33.28,33.28,76900.0,22.304,22.3107,22.2639,22.2639,76900.0
2012-02-10 11:30:00,33.28,33.31,33.25,33.29,138900.0,22.2639,22.284,22.2438,22.2706,138900.0
2012-02-10 11:35:00,33.29,33.34,33.28,33.33,61000.0,22.2706,22.304,22.2639,22.2974,61000.0
2012-02-10 11:40:00,33.33,33.36,33.32,33.32,10400.0,22.2974,22.3174,22.2907,22.2907,10400.0
2012-02-10 11:45:00,33.31,33.31,33.28,33.29,13100.0,22.284,22.284,22.2639,22.2706,13100.0
2012-02-10 11:50:00,33.29,33.35,33.28,33.35,18100.0,22.2706,22.3107,22.2639,22.3107,18100.0
2012-02-10 11:55:00,33.34,33.35,33.3,33.31,13500.0,22.304,22.3107,22.2773,22.284,13500.0
2012-02-10 12:00:00,33.31,33.35,33.3,33.35,18800.0,22.284,22.3107,22.2773,22.3107,18800.0
2012-02-10 12:05:00,33.34,33.37,33.34,33.36,15900.0,22.304,22.3241,22.304,22.3174,15900.0
2012-02-10 12:10:00,33.36,33.4,33.35,33.39,15800.0,22.3174,22.3442,22.3107,22.3375,15800.0
2012-02-10 12:15:00,33.39,33.4,33.37,33.38,11800.0,22.3375,22.3442,22.3241,22.3308,11800.0
2012-02-10 12:20:00,33.38,33.38,33.37,33.38,17600.0,22.3308,22.3308,22.3241,22.3308,17600.0
2012-02-10 12:25:00,33.38,33.41,33.37,33.41,12400.0,22.3308,22.3509,22.3241,22.3509,12400.0
2012-02-10 12:30:00,33.4,33.42,33.4,33.42,5500.0,22.3442,22.3576,22.3442,22.3576,5500.0
2012-02-10 12:35:00,33.41,33.47,33.41,33.45,55700.0,22.3509,22.391,22.3509,22.3776,55700.0
2012-02-10 12:40:00,33.46,33.46,33.45,33.45,6200.0,22.3843,22.3843,22.3776,22.3776,6200.0
2012-02-10 12:45:00,33.45,33.46,33.44,33.44,16100.0,22.3776,22.3843,22.3709,22.3709,16100.0
2012-02-10 12:50:00,33.44,33.48,33.44,33.45,15500.0,22.3709,22.3977,22.3709,22.3776,15500.0
2012-02-10 12:55:00,33.45,33.49,33.45,33.49,12600.0,22.3776,22.4044,22.3776,22.4044,12600.0
2012-02-10 13:00:00,33.49,33.5,33.47,33.5,30700.0,22.4044,22.4111,22.391,22.4111,30700.0
2012-02-10 13:05:00,33.49,33.5,33.48,33.48,29000.0,22.4044,22.4111,22.3977,22.3977,29000.0
2012-02-10 13:10:00,33.48,33.48,33.47,33.48,5500.0,22.3977,22.3977,22.391,22.3977,5500.0
2012-02-10 13:15:00,33.48,33.48,33.44,33.45,30600.0,22.3977,22.3977,22.3709,22.3776,30600.0
2012-02-10 13:20:00,33.44,33.45,33.43,33.44,18400.0,22.3709,22.3776,22.3643,22.3709,18400.0
2012-02-10 13:25:00,33.45,33.45,33.41,33.41,12100.0,22.3776,22.3776,22.3509,22.3509,12100.0
2012-02-10 13:30:00,33.4,33.41,33.33,33.33,16700.0,22.3442,22.3509,22.2974,22.2974,16700.0
2012-02-10 13:35:00,33.33,33.34,33.25,33.27,26700.0,22.2974,22.304,22.2438,22.2572,26700.0
2012-02-10 13:40:00,33.28,33.28,33.25,33.25,68500.0,22.2639,22.2639,22.2438,22.2438,68500.0
2012-02-10 13:45:00,33.25,33.27,33.25,33.26,56500.0,22.2438,22.2572,22.2438,22.2505,56500.0
2012-02-10 13:50:00,33.26,33.27,33.22,33.23,40900.0,22.2505,22.2572,22.2238,22.2305,40900.0
2012-02-10 13:55:00,33.23,33.24,33.16,33.16,15500.0,22.2305,22.2371,22.1836,22.1836,15500.0
2012-02-10 14:00:00,33.16,33.21,33.16,33.19,52100.0,22.1836,22.2171,22.1836,22.2037,52100.0
2012-02-10 14:05:00,33.19,33.22,33.18,33.22,36600.0,22.2037,22.2238,22.197,22.2238,36600.0
2012-02-10 14:10:00,33.23,33.26,33.21,33.21,12800.0,22.2305,22.2505,22.2171,22.2171,12800.0
2012-02-10 14:15:00,33.21,33.21,33.19,33.19,17400.0,22.2171,22.2171,22.2037,22.2037,17400.0
2012-02-10 14:20:00,33.19,33.2,33.15,33.15,18600.0,22.2037,22.2104,22.1769,22.1769,18600.0
2012-02-10 14:25:00,33.14,33.15,33.12,33.14,12000.0,22.1702,22.1769,22.1569,22.1702,12000.0
2012-02-10 14:30:00,33.13,33.14,33.11,33.13,17300.0,22.1636,22.1702,22.1502,22.1636,17300.0
2012-02-10 14:35:00,33.12,33.12,33.07,33.09,16500.0,22.1569,22.1569,22.1234,22.1368,16500.0
2012-02-10 14:40:00,33.09,33.1,33.07,33.1,29700.0,22.1368,22.1435,22.1234,22.1435,29700.0
2012-02-10 14:45:00,33.1,33.11,33.07,33.07,31200.0,22.1435,22.1502,22.1234,22.1234,31200.0
2012-02-10 14:50:00,33.08,33.1,33.07,33.1,22800.0,22.1301,22.1435,22.1234,22.1435,22800.0
2012-02-10 14:55:00,33.11,33.13,33.05,33.06,23700.0,22.1502,22.1636,22.11,22.1167,23700.0
2012-02-10 15:00:00,33.05,33.05,33.0,33.0,25300.0,22.11,22.11,22.0766,22.0766,25300.0
2012-02-10 15:05:00,33.0,33.01,32.98,33.0,23100.0,22.0766,22.0833,22.0632,22.0766,23100.0
2012-02-10 15:10:00,33.0,33.01,32.95,33.0,36400.0,22.0766,22.0833,22.0431,22.0766,36400.0
2012-02-10 15:15:00,32.99,33.0,32.95,32.98,46000.0,22.0699,22.0766,22.0431,22.0632,46000.0
2012-02-10 15:20:00,32.98,33.01,32.98,33.0,20800.0,22.0632,22.0833,22.0632,22.0766,20800.0
2012-02-10 15:25:00,33.0,33.0,32.96,32.97,16500.0,22.0766,22.0766,22.0498,22.0565,16500.0
2012-02-10 15:30:00,32.97,33.0,32.96,32.96,34700.0,22.0565,22.0766,22.0498,22.0498,34700.0
2012-02-10 15:35:00,32.97,32.97,32.91,32.93,58600.0,22.0565,22.0565,22.0164,22.0298,58600.0
2012-02-10 15:40:00,32.94,32.95,32.93,32.94,27200.0,22.0364,22.0431,22.0298,22.0364,27200.0
2012-02-10 15:45:00,32.95,33.09,32.95,33.07,152400.0,22.0431,22.1368,22.0431,22.1234,152400.0
2012-02-10 15:50:00,33.06,33.07,33.03,33.03,76900.0,22.1167,22.1234,22.0967,22.0967,76900.0
2012-02-10 15:55:00,33.04,33.09,32.99,33.06,297100.0,22.1033,22.1368,22.0699,22.1167,297100.0
2012-02-13 09:30:00,33.47,33.68,33.47,33.56,27100.0,22.391,22.5315,22.391,22.4512,27100.0
2012-02-13 09:35:00,33.56,33.6,33.46,33.6,11100.0,22.4512,22.478,22.3843,22.478,11100.0
2012-02-13 09:40:00,33.57,33.58,33.47,33.54,7800.0,22.4579,22.4646,22.391,22.4378,7800.0
2012-02-13 09:45:00,33.52,33.63,33.51,33.58,47400.0,22.4245,22.4981,22.4178,22.4646,47400.0
2012-02-13 09:50:00,33.59,33.69,33.57,33.64,36000.0,22.4713,22.5382,22.4579,22.5047,36000.0
2012-02-13 09:55:00,33.64,33.69,33.64,33.69,12600.0,22.5047,22.5382,22.5047,22.5382,12600.0
2012-02-13 10:00:00,33.69,33.71,33.64,33.66,11600.0,22.5382,22.5516,22.5047,22.5181,11600.0
2012-02-13 10:05:00,33.65,33.73,33.65,33.71,7200.0,22.5114,22.5649,22.5114,22.5516,7200.0
2012-02-13 10:10:00,33.71,33.72,33.59,33.59,12200.0,22.5516,22.5583,22.4713,22.4713,12200.0
2012-02-13 10:15:00,33.59,33.59,33.47,33.48,11700.0,22.4713,22.4713,22.391,22.3977,11700.0
2012-02-13 10:20:00,33.49,33.51,33.44,33.46,54800.0,22.4044,22.4178,22.3709,22.3843,54800.0
2012-02-13 10:25:00,33.47,33.58,33.47,33.54,26300.0,22.391,22.4646,22.391,22.4378,26300.0
2012-02-13 10:30:00,33.54,33.55,33.47,33.48,4800.0,22.4378,22.4445,22.391,22.3977,4800.0
2012-02-13 10:35:00,33.47,33.47,33.41,33.41,4700.0,22.391,22.391,22.3509,22.3509,4700.0
2012-02-13 10:40:00,33.42,33.47,33.39,33.46,4500.0,22.3576,22.391,22.3375,22.3843,4500.0
2012-02-13 10:45:00,33.46,33.46,33.35,33.35,17200.0,22.3843,22.3843,22.3107,22.3107,17200.0
2012-02-13 10:50:00,33.35,33.41,33.31,33.41,10600.0,22.3107,22.3509,22.284,22.3509,10600.0
2012-02-13 10:55:00,33.41,33.46,33.41,33.45,13500.0,22.3509,22.3843,22.3509,22.3776,13500.0
2012-02-13 11:00:00,33.45,33.51,33.45,33.47,13800.0,22.3776,22.4178,22.3776,22.391,13800.0
2012-02-13 11:05:00,33.47,33.48,33.44,33.45,8500.0,22.391,22.3977,22.3709,22.3776,8500.0
2012-02-13 11:10:00,33.45,33.46,33.39,33.4,48700.0,22.3776,22.3843,22.3375,22.3442,48700.0
2012-02-13 11:15:00,33.4,33.42,33.39,33.42,14100.0,22.3442,22.3576,22.3375,22.3576,14100.0
2012-02-13 11:20:00,33.42,33.46,33.38,33.46,22400.0,22.3576,22.3843,22.3308,22.3843,22400.0
2012-02-13 11:25:00,33.46,33.48,33.35,33.39,35100.0,22.3843,22.3977,22.3107,22.3375,35100.0
2012-02-13 11:30:00,33.4,33.43,33.4,33.43,24400.0,22.3442,22.3643,22.3442,22.3643,24400.0
2012-02-13 11:35:00,33.42,33.45,33.38,33.45,18000.0,22.3576,22.3776,22.3308,22.3776,18000.0
2012-02-13 11:40:00,33.45,33.54,33.45,33.54,9100.0,22.3776,22.4378,22.3776,22.4378,9100.0
2012-02-13 11:45:00,33.54,33.61,33.52,33.6,17300.0,22.4378,22.4847,22.4245,22.478,17300.0
2012-02-13 11:50:00,33.6,33.6,33.58,33.58,5100.0,22.478,22.478,22.4646,22.4646,5100.0
2012-02-13 11:55:00,33.59,33.6,33.58,33.6,3600.0,22.4713,22.478,22.4646,22.478,3600.0
2012-02-13 12:00:00,33.59,33.61,33.56,33.56,13100.0,22.4713,22.4847,22.4512,22.4512,13100.0
2012-02-13 12:05:00,33.56,33.56,33.53,33.54,5100.0,22.4512,22.4512,22.4312,22.4378,5100.0
2012-02-13 12:10:00,33.54,33.56,33.54,33.55,3200.0,22.4378,22.4512,22.4378,22.4445,3200.0
2012-02-13 12:15:00,33.54,33.55,33.53,33.54,2800.0,22.4378,22.4445,22.4312,22.4378,2800.0
2012-02-13 12:20:00,33.54,33.54,33.5,33.51,5500.0,22.4378,22.4378,22.4111,22.4178,5500.0
2012-02-13 12:25:00,33.52,33.52,33.47,33.47,7300.0,22.4245,22.4245,22.391,22.391,7300.0
2012-02-13 12:30:00,33.46,33.47,33.4,33.46,16100.0,22.3843,22.391,22.3442,22.3843,16100.0
2012-02-13 12:35:00,33.46,33.49,33.45,33.49,11600.0,22.3843,22.4044,22.3776,22.4044,11600.0
2012-02-13 12:40:00,33.49,33.51,33.48,33.49,9800.0,22.4044,22.4178,22.3977,22.4044,9800.0
2012-02-13 12:45:00,33.49,33.54,33.49,33.51,20600.0,22.4044,22.4378,22.4044,22.4178,20600.0
2012-02-13 12:50:00,33.51,33.55,33.5,33.54,35600.0,22.4178,22.4445,22.4111,22.4378,35600.0
2012-02-13 12:55:00,33.55,33.58,33.55,33.58,4600.0,22.4445,22.4646,22.4445,22.4646,4600.0
2012-02-13 13:00:00,33.59,33.62,33.58,33.61,9300.0,22.4713,22.4914,22.4646,22.4847,9300.0
2012-02-13 13:05:00,33.62,33.64,33.61,33.63,3800.0,22.4914,22.5047,22.4847,22.4981,3800.0
2012-02-13 13:10:00,33.63,33.65,33.61,33.61,9000.0,22.4981,22.5114,22.4847,22.4847,9000.0
2012-02-13 13:15:00,33.61,33.64,33.6,33.62,19700.0,22.4847,22.5047,22.478,22.4914,19700.0
2012-02-13 13:20:00,33.62,33.62,33.59,33.59,6900.0,22.4914,22.4914,22.4713,22.4713,6900.0
2012-02-13 13:25:00,33.58,33.59,33.58,33.59,900.0,22.4646,22.4713,22.4646,22.4713,900.0
2012-02-13 13:30:00,33.59,33.63,33.58,33.63,7500.0,22.4713,22.4981,22.4646,22.4981,7500.0
2012-02-13 13:35:00,33.63,33.66,33.63,33.65,11500.0,22.4981,22.5181,22.4981,22.5114,11500.0
2012-02-13 13:40:00,33.65,33.66,33.65,33.65,1800.0,22.5114,22.5181,22.5114,22.5114,1800.0
2012-02-13 13:45:00,33.66,33.69,33.64,33.68,10100.0,22.5181,22.5382,22.5047,22.5315,10100.0
2012-02-13 13:50:00,33.67,33.69,33.67,33.69,5500.0,22.5248,22.5382,22.5248,22.5382,5500.0
2012-02-13 13:55:00,33.69,33.7,33.68,33.7,9900.0,22.5382,22.5449,22.5315,22.5449,9900.0
2012-02-13 14:00:00,33.7,33.72,33.7,33.71,9100.0,22.5449,22.5583,22.5449,22.5516,9100.0
2012-02-13 14:05:00,33.71,33.72,33.69,33.72,15900.0,22.5516,22.5583,22.5382,22.5583,15900.0
2012-02-13 14:10:00,33.72,33.77,33.71,33.76,17000.0,22.5583,22.5917,22.5516,22.585,17000.0
2012-02-13 14:15:00,33.77,33.77,33.72,33.73,20200.0,22.5917,22.5917,22.5583,22.5649,20200.0
2012-02-13 14:20:00,33.72,33.75,33.72,33.75,17300.0,22.5583,22.5783,22.5583,22.5783,17300.0
2012-02-13 14:25:00,33.75,33.77,33.75,33.77,5200.0,22.5783,22.5917,22.5783,22.5917,5200.0
2012-02-13 14:30:00,33.77,33.79,33.76,33.79,14200.0,22.5917,22.6051,22.585,22.6051,14200.0
2012-02-13 14:35:00,33.78,33.84,33.74,33.75,86900.0,22.5984,22.6385,22.5716,22.5783,86900.0
2012-02-13 14:40:00,33.75,33.82,33.75,33.82,14700.0,22.5783,22.6252,22.5783,22.6252,14700.0
2012-02-13 14:45:00,33.82,33.82,33.74,33.75,12500.0,22.6252,22.6252,22.5716,22.5783,12500.0
2012-02-13 14:50:00,33.74,33.81,33.74,33.8,18700.0,22.5716,22.6185,22.5716,22.6118,18700.0
2012-02-13 14:55:00,33.79,33.8,33.76,33.78,10000.0,22.6051,22.6118,22.585,22.5984,10000.0
2012-02-13 15:00:00,33.78,33.78,33.76,33.76,9500.0,22.5984,22.5984,22.585,22.585,9500.0
2012-02-13 15:05:00,33.77,33.77,33.72,33.76,57000.0,22.5917,22.5917,22.5583,22.585,57000.0
2012-02-13 15:10:00,33.76,33.76,33.67,33.7,25900.0,22.585,22.585,22.5248,22.5449,25900.0
2012-02-13 15:15:00,33.7,33.72,33.68,33.71,43400.0,22.5449,22.5583,22.5315,22.5516,43400.0
2012-02-13 15:20:00,33.72,33.74,33.71,33.73,16400.0,22.5583,22.5716,22.5516,22.5649,16400.0
2012-02-13 15:25:00,33.73,33.77,33.73,33.76,24000.0,22.5649,22.5917,22.5649,22.585,24000.0
2012-02-13 15:30:00,33.76,33.77,33.73,33.74,57300.0,22.585,22.5917,22.5649,22.5716,57300.0
2012-02-13 15:35:00,33.74,33.75,33.68,33.71,26000.0,22.5716,22.5783,22.5315,22.5516,26000.0
2012-02-13 15:40:00,33.71,33.74,33.7,33.73,35700.0,22.5516,22.5716,22.5449,22.5649,35700.0
2012-02-13 15:45:00,33.73,33.74,33.67,33.69,66600.0,22.5649,22.5716,22.5248,22.5382,66600.0
2012-02-13 15:50:00,33.67,33.7,33.66,33.66,76900.0,22.5248,22.5449,22.5181,22.5181,76900.0
2012-02-13 15:55:00,33.67,33.76,33.66,33.74,268900.0,22.5248,22.585,22.5181,22.5716,268900.0
2012-02-14 09:30:00,33.61,33.8,33.61,33.64,70400.0,22.4847,22.6118,22.4847,22.5047,70400.0
2012-02-14 09:35:00,33.61,33.62,33.4,33.53,51400.0,22.4847,22.4914,22.3442,22.4312,51400.0
2012-02-14 09:40:00,33.54,33.76,33.53,33.73,52300.0,22.4378,22.585,22.4312,22.5649,52300.0
2012-02-14 09:45:00,33.74,33.86,33.63,33.78,67900.0,22.5716,22.6519,22.4981,22.5984,67900.0
2012-02-14 09:50:00,33.77,33.85,33.64,33.64,37300.0,22.5917,22.6452,22.5047,22.5047,37300.0
2012-02-14 09:55:00,33.61,33.67,33.58,33.62,18400.0,22.4847,22.5248,22.4646,22.4914,18400.0
2012-02-14 10:00:00,33.61,33.62,33.59,33.6,28800.0,22.4847,22.4914,22.4713,22.478,28800.0
2012-02-14 10:05:00,33.59,33.63,33.51,33.51,51600.0,22.4713,22.4981,22.4178,22.4178,51600.0
2012-02-14 10:10:00,33.5,33.6,33.48,33.5,41500.0,22.4111,22.478,22.3977,22.4111,41500.0
2012-02-14 10:15:00,33.5,33.53,33.45,33.49,36100.0,22.4111,22.4312,22.3776,22.4044,36100.0
2012-02-14 10:20:00,33.49,33.55,33.44,33.51,32400.0,22.4044,22.4445,22.3709,22.4178,32400.0
2012-02-14 10:25:00,33.48,33.49,33.38,33.4,18100.0,22.3977,22.4044,22.3308,22.3442,18100.0
2012-02-14 10:30:00,33.4,33.52,33.38,33.51,12700.0,22.3442,22.4245,22.3308,22.4178,12700.0
2012-02-14 10:35:00,33.51,33.55,33.48,33.54,41100.0,22.4178,22.4445,22.3977,22.4378,41100.0
2012-02-14 10:40:00,33.54,33.59,33.51,33.55,66400.0,22.4378,22.4713,22.4178,22.4445,66400.0
2012-02-14 10:45:00,33.55,33.58,33.52,33.53,25700.0,22.4445,22.4646,22.4245,22.4312,25700.0
2012-02-14 10:50:00,33.53,33.55,33.47,33.5,161600.0,22.4312,22.4445,22.391,22.4111,161600.0
2012-02-14 10:55:00,33.49,33.49,33.39,33.39,16200.0,22.4044,22.4044,22.3375,22.3375,16200.0
2012-02-14 11:00:00,33.4,33.43,33.38,33.43,66600.0,22.3442,22.3643,22.3308,22.3643,66600.0
2012-02-14 11:05:00,33.43,33.51,33.41,33.47,25700.0,22.3643,22.4178,22.3509,22.391,25700.0
2012-02-14 11:10:00,33.47,33.51,33.44,33.44,19100.0,22.391,22.4178,22.3709,22.3709,19100.0
2012-02-14 11:15:00,33.44,33.44,33.42,33.44,4000.0,22.3709,22.3709,22.3576,22.3709,4000.0
2012-02-14 11:20:00,33.44,33.47,33.41,33.42,12100.0,22.3709,22.391,22.3509,22.3576,12100.0
2012-02-14 11:25:00,33.42,33.45,33.4,33.41,12100.0,22.3576,22.3776,22.3442,22.3509,12100.0
2012-02-14 11:30:00,33.41,33.44,33.36,33.36,11100.0,22.3509,22.3709,22.3174,22.3174,11100.0
2012-02-14 11:35:00,33.36,33.38,33.35,33.37,25100.0,22.3174,22.3308,22.3107,22.3241,25100.0
2012-02-14 11:40:00,33.36,33.41,33.35,33.35,15100.0,22.3174,22.3509,22.3107,22.3107,15100.0
2012-02-14 11:45:00,33.34,33.42,33.33,33.37,10100.0,22.304,22.3576,22.2974,22.3241,10100.0
2012-02-14 11:50:00,33.37,33.39,33.32,33.32,8400.0,22.3241,22.3375,22.2907,22.2907,8400.0
2012-02-14 11:55:00,33.31,33.32,33.28,33.29,26700.0,22.284,22.2907,22.2639,22.2706,26700.0
2012-02-14 12:00:00,33.3,33.32,33.28,33.31,7800.0,22.2773,22.2907,22.2639,22.284,7800.0
2012-02-14 12:05:00,33.32,33.34,33.31,33.32,16400.0,22.2907,22.304,22.284,22.2907,16400.0
2012-02-14 12:10:00,33.31,33.35,33.29,33.35,11300.0,22.284,22.3107,22.2706,22.3107,11300.0
2012-02-14 12:15:00,33.34,33.35,33.31,33.33,13400.0,22.304,22.3107,22.284,22.2974,13400.0
2012-02-14 12:20:00,33.32,33.33,33.25,33.27,23600.0,22.2907,22.2974,22.2438,22.2572,23600.0
2012-02-14 12:25:00,33.26,33.27,33.25,33.25,7000.0,22.2505,22.2572,22.2438,22.2438,7000.0
2012-02-14 12:30:00,33.26,33.27,33.23,33.24,47600.0,22.2505,22.2572,22.2305,22.2371,47600.0
2012-02-14 12:35:00,33.23,33.25,33.23,33.23,13500.0,22.2305,22.2438,22.2305,22.2305,13500.0
2012-02-14 12:40:00,33.23,33.23,33.21,33.21,7300.0,22.2305,22.2305,22.2171,22.2171,7300.0
2012-02-14 12:45:00,33.22,33.23,33.18,33.22,31500.0,22.2238,22.2305,22.197,22.2238,31500.0
2012-02-14 12:50:00,33.22,33.25,33.19,33.2,26300.0,22.2238,22.2438,22.2037,22.2104,26300.0
2012-02-14 12:55:00,33.21,33.26,33.19,33.26,19800.0,22.2171,22.2505,22.2037,22.2505,19800.0
2012-02-14 13:00:00,33.25,33.25,33.19,33.19,10700.0,22.2438,22.2438,22.2037,22.2037,10700.0
2012-02-14 13:05:00,33.19,33.2,33.11,33.11,14100.0,22.2037,22.2104,22.1502,22.1502,14100.0
2012-02-14 13:10:00,33.11,33.27,33.11,33.26,31400.0,22.1502,22.2572,22.1502,22.2505,31400.0
2012-02-14 13:15:00,33.26,33.32,33.24,33.27,16300.0,22.2505,22.2907,22.2371,22.2572,16300.0
2012-02-14 13:20:00,33.28,33.32,33.27,33.32,10700.0,22.2639,22.2907,22.2572,22.2907,10700.0
2012-02-14 13:25:00,33.32,33.34,33.32,33.32,7400.0,22.2907,22.304,22.2907,22.2907,7400.0
2012-02-14 13:30:00,33.31,33.37,33.3,33.32,11700.0,22.284,22.3241,22.2773,22.2907,11700.0
2012-02-14 13:35:00,33.33,33.37,33.27,33.36,20900.0,22.2974,22.3241,22.2572,22.3174,20900.0
2012-02-14 13:40:00,33.37,33.4,33.3,33.3,17600.0,22.3241,22.3442,22.2773,22.2773,17600.0
2012-02-14 13:45:00,33.3,33.3,33.23,33.27,33600.0,22.2773,22.2773,22.2305,22.2572,33600.0
2012-02-14 13:50:00,33.27,33.29,33.24,33.24,7200.0,22.2572,22.2706,22.2371,22.2371,7200.0
2012-02-14 13:55:00,33.24,33.33,33.24,33.33,10300.0,22.2371,22.2974,22.2371,22.2974,10300.0
2012-02-14 14:00:00,33.34,33.37,33.33,33.34,6800.0,22.304,22.3241,22.2974,22.304,6800.0
2012-02-14 14:05:00,33.33,33.35,33.27,33.28,13500.0,22.2974,22.3107,22.2572,22.2639,13500.0
2012-02-14 14:10:00,33.29,33.31,33.28,33.3,19100.0,22.2706,22.284,22.2639,22.2773,19100.0
2012-02-14 14:15:00,33.3,33.31,33.26,33.27,18700.0,22.2773,22.284,22.2505,22.2572,18700.0
2012-02-14 14:20:00,33.28,33.29,33.2,33.2,19200.0,22.2639,22.2706,22.2104,22.2104,19200.0
2012-02-14 14:25:00,33.2,33.22,33.19,33.2,112400.0,22.2104,22.2238,22.2037,22.2104,112400.0
2012-02-14 14:30:00,33.21,33.22,33.17,33.22,46800.0,22.2171,22.2238,22.1903,22.2238,46800.0
2012-02-14 14:35:00,33.21,33.25,33.2,33.25,26100.0,22.2171,22.2438,22.2104,22.2438,26100.0
2012-02-14 14:40:00,33.25,33.29,33.23,33.24,38300.0,22.2438,22.2706,22.2305,22.2371,38300.0
2012-02-14 14:45:00,33.25,33.28,33.2,33.21,21500.0,22.2438,22.2639,22.2104,22.2171,21500.0
2012-02-14 14:50:00,33.21,33.25,33.19,33.23,25400.0,22.2171,22.2438,22.2037,22.2305,25400.0
2012-02-14 14:55:00,33.23,33.25,33.23,33.23,14000.0,22.2305,22.2438,22.2305,22.2305,14000.0
2012-02-14 15:00:00,33.25,33.32,33.24,33.24,64000.0,22.2438,22.2907,22.2371,22.2371,64000.0
2012-02-14 15:05:00,33.25,33.26,33.25,33.26,18300.0,22.2438,22.2505,22.2438,22.2505,18300.0
2012-02-14 15:10:00,33.25,33.29,33.25,33.25,9600.0,22.2438,22.2706,22.2438,22.2438,9600.0
2012-02-14 15:15:00,33.26,33.26,33.2,33.22,19500.0,22.2505,22.2505,22.2104,22.2238,19500.0
2012-02-14 15:20:00,33.22,33.23,33.11,33.18,27600.0,22.2238,22.2305,22.1502,22.197,27600.0
2012-02-14 15:25:00,33.17,33.17,33.13,33.14,12300.0,22.1903,22.1903,22.1636,22.1702,12300.0
2012-02-14 15:30:00,33.14,33.17,33.1,33.13,111100.0,22.1702,22.1903,22.1435,22.1636,111100.0
2012-02-14 15:35:00,33.13,33.24,33.12,33.23,81700.0,22.1636,22.2371,22.1569,22.2305,81700.0
2012-02-14 15:40:00,33.23,33.32,33.23,33.26,53100.0,22.2305,22.2907,22.2305,22.2505,53100.0
2012-02-14 15:45:00,33.26,33.42,33.25,33.42,118400.0,22.2505,22.3576,22.2438,22.3576,118400.0
2012-02-14 15:50:00,33.42,33.43,33.33,33.41,89300.0,22.3576,22.3643,22.2974,22.3509,89300.0
2012-02-14 15:55:00,33.41,33.43,33.38,33.41,329500.0,22.3509,22.3643,22.3308,22.3509,329500.0
2012-02-15 09:30:00,33.59,33.88,33.52,33.82,106700.0,22.4713,22.6653,22.4245,22.6252,106700.0
2012-02-15 09:35:00,33.84,33.84,33.53,33.63,55500.0,22.6385,22.6385,22.4312,22.4981,55500.0
2012-02-15 09:40:00,33.6,33.61,33.37,33.38,13400.0,22.478,22.4847,22.3241,22.3308,13400.0
2012-02-15 09:45:00,33.37,33.39,33.26,33.3,27600.0,22.3241,22.3375,22.2505,22.2773,27600.0
2012-02-15 09:50:00,33.31,33.36,33.25,33.27,30900.0,22.284,22.3174,22.2438,22.2572,30900.0
2012-02-15 09:55:00,33.26,33.37,33.19,33.33,29600.0,22.2505,22.3241,22.2037,22.2974,29600.0
2012-02-15 10:00:00,33.34,33.39,33.29,33.3,36000.0,22.304,22.3375,22.2706,22.2773,36000.0
2012-02-15 10:05:00,33.3,33.38,33.3,33.38,19400.0,22.2773,22.3308,22.2773,22.3308,19400.0
2012-02-15 10:10:00,33.35,33.36,33.26,33.35,18400.0,22.3107,22.3174,22.2505,22.3107,18400.0
2012-02-15 10:15:00,33.34,33.34,33.22,33.22,10100.0,22.304,22.304,22.2238,22.2238,10100.0
2012-02-15 10:20:00,33.22,33.24,33.16,33.18,17600.0,22.2238,22.2371,22.1836,22.197,17600.0
2012-02-15 10:25:00,33.17,33.28,33.16,33.23,12300.0,22.1903,22.2639,22.1836,22.2305,12300.0
2012-02-15 10:30:00,33.24,33.29,33.18,33.18,12800.0,22.2371,22.2706,22.197,22.197,12800.0
2012-02-15 10:35:00,33.18,33.21,33.16,33.16,10500.0,22.197,22.2171,22.1836,22.1836,10500.0
2012-02-15 10:40:00,33.15,33.3,33.11,33.3,24600.0,22.1769,22.2773,22.1502,22.2773,24600.0
2012-02-15 10:45:00,33.3,33.33,33.25,33.3,35500.0,22.2773,22.2974,22.2438,22.2773,35500.0
2012-02-15 10:50:00,33.3,33.3,33.22,33.22,10500.0,22.2773,22.2773,22.2238,22.2238,10500.0
2012-02-15 10:55:00,33.22,33.23,33.15,33.16,11200.0,22.2238,22.2305,22.1769,22.1836,11200.0
2012-02-15 11:00:00,33.17,33.28,33.16,33.27,17100.0,22.1903,22.2639,22.1836,22.2572,17100.0
2012-02-15 11:05:00,33.26,33.4,33.26,33.38,23000.0,22.2505,22.3442,22.2505,22.3308,23000.0
2012-02-15 11:10:00,33.38,33.38,33.25,33.26,12600.0,22.3308,22.3308,22.2438,22.2505,12600.0
2012-02-15 11:15:00,33.26,33.37,33.24,33.35,28100.0,22.2505,22.3241,22.2371,22.3107,28100.0
2012-02-15 11:20:00,33.34,33.39,33.33,33.33,17500.0,22.304,22.3375,22.2974,22.2974,17500.0
2012-02-15 11:25:00,33.33,33.34,33.29,33.29,35800.0,22.2974,22.304,22.2706,22.2706,35800.0
2012-02-15 11:30:00,33.3,33.31,33.28,33.28,8600.0,22.2773,22.284,22.2639,22.2639,8600.0
2012-02-15 11:35:00,33.28,33.38,33.26,33.33,54100.0,22.2639,22.3308,22.2505,22.2974,54100.0
2012-02-15 11:40:00,33.33,33.4,33.31,33.39,27400.0,22.2974,22.3442,22.284,22.3375,27400.0
2012-02-15 11:45:00,33.38,33.38,33.31,33.38,10700.0,22.3308,22.3308,22.284,22.3308,10700.0
2012-02-15 11:50:00,33.37,33.4,33.34,33.36,6900.0,22.3241,22.3442,22.304,22.3174,6900.0
2012-02-15 11:55:00,33.36,33.38,33.33,33.34,9100.0,22.3174,22.3308,22.2974,22.304,9100.0
2012-02-15 12:00:00,33.34,33.34,33.3,33.3,7000.0,22.304,22.304,22.2773,22.2773,7000.0
2012-02-15 12:05:00,33.31,33.36,33.3,33.34,11700.0,22.284,22.3174,22.2773,22.304,11700.0
2012-02-15 12:10:00,33.33,33.37,33.3,33.36,17400.0,22.2974,22.3241,22.2773,22.3174,17400.0
2012-02-15 12:15:00,33.37,33.4,33.37,33.4,10700.0,22.3241,22.3442,22.3241,22.3442,10700.0
2012-02-15 12:20:00,33.39,33.4,33.36,33.36,21600.0,22.3375,22.3442,22.3174,22.3174,21600.0
2012-02-15 12:25:00,33.36,33.38,33.36,33.38,3300.0,22.3174,22.3308,22.3174,22.3308,3300.0
2012-02-15 12:30:00,33.37,33.4,33.34,33.38,55100.0,22.3241,22.3442,22.304,22.3308,55100.0
2012-02-15 12:35:00,33.39,33.39,33.36,33.37,8600.0,22.3375,22.3375,22.3174,22.3241,8600.0
2012-02-15 12:40:00,33.36,33.4,33.36,33.36,38200.0,22.3174,22.3442,22.3174,22.3174,38200.0
2012-02-15 12:45:00,33.35,33.36,33.29,33.29,14800.0,22.3107,22.3174,22.2706,22.2706,14800.0
2012-02-15 12:50:00,33.29,33.33,33.24,33.27,12900.0,22.2706,22.2974,22.2371,22.2572,12900.0
2012-02-15 12:55:00,33.27,33.28,33.2,33.23,11400.0,22.2572,22.2639,22.2104,22.2305,11400.0
2012-02-15 13:00:00,33.22,33.22,33.12,33.17,18300.0,22.2238,22.2238,22.1569,22.1903,18300.0
2012-02-15 13:05:00,33.18,33.21,33.16,33.18,7800.0,22.197,22.2171,22.1836,22.197,7800.0
2012-02-15 13:10:00,33.19,33.24,33.18,33.24,6900.0,22.2037,22.2371,22.197,22.2371,6900.0
2012-02-15 13:15:00,33.22,33.25,33.21,33.23,7000.0,22.2238,22.2438,22.2171,22.2305,7000.0
2012-02-15 13:20:00,33.23,33.26,33.2,33.21,8100.0,22.2305,22.2505,22.2104,22.2171,8100.0
2012-02-15 13:25:00,33.21,33.21,33.14,33.16,11600.0,22.2171,22.2171,22.1702,22.1836,11600.0
2012-02-15 13:30:00,33.17,33.19,33.15,33.15,95800.0,22.1903,22.2037,22.1769,22.1769,95800.0
2012-02-15 13:35:00,33.15,33.18,33.15,33.15,6800.0,22.1769,22.197,22.1769,22.1769,6800.0
2012-02-15 13:40:00,33.15,33.16,33.07,33.07,13500.0,22.1769,22.1836,22.1234,22.1234,13500.0
2012-02-15 13:45:00,33.08,33.09,33.04,33.07,9800.0,22.1301,22.1368,22.1033,22.1234,9800.0
2012-02-15 13:50:00,33.07,33.14,33.07,33.12,11300.0,22.1234,22.1702,22.1234,22.1569,11300.0
2012-02-15 13:55:00,33.13,33.17,33.1,33.17,12400.0,22.1636,22.1903,22.1435,22.1903,12400.0
2012-02-15 14:00:00,33.17,33.21,33.05,33.07,26600.0,22.1903,22.2171,22.11,22.1234,26600.0
2012-02-15 14:05:00,33.07,33.08,33.0,33.06,33100.0,22.1234,22.1301,22.0766,22.1167,33100.0
2012-02-15 14:10:00,33.06,33.08,33.0,33.02,25100.0,22.1167,22.1301,22.0766,22.09,25100.0
2012-02-15 14:15:00,33.03,33.08,33.02,33.03,13600.0,22.0967,22.1301,22.09,22.0967,13600.0
2012-02-15 14:20:00,33.04,33.13,33.03,33.13,13000.0,22.1033,22.1636,22.0967,22.1636,13000.0
2012-02-15 14:25:00,33.13,33.23,33.12,33.23,19800.0,22.1636,22.2305,22.1569,22.2305,19800.0
2012-02-15 14:30:00,33.22,33.24,33.15,33.18,19400.0,22.2238,22.2371,22.1769,22.197,19400.0
2012-02-15 14:35:00,33.19,33.22,33.15,33.18,13500.0,22.2037,22.2238,22.1769,22.197,13500.0
2012-02-15 14:40:00,33.18,33.21,33.16,33.21,20300.0,22.197,22.2171,22.1836,22.2171,20300.0
2012-02-15 14:45:00,33.2,33.23,33.13,33.19,20700.0,22.2104,22.2305,22.1636,22.2037,20700.0
2012-02-15 14:50:00,33.2,33.28,33.17,33.17,38100.0,22.2104,22.2639,22.1903,22.1903,38100.0
2012-02-15 14:55:00,33.18,33.21,33.04,33.04,25300.0,22.197,22.2171,22.1033,22.1033,25300.0
2012-02-15 15:00:00,33.05,33.08,32.97,32.97,35300.0,22.11,22.1301,22.0565,22.0565,35300.0
2012-02-15 15:05:00,32.97,33.07,32.97,33.04,42300.0,22.0565,22.1234,22.0565,22.1033,42300.0
2012-02-15 15:10:00,33.04,33.13,33.04,33.13,35900.0,22.1033,22.1636,22.1033,22.1636,35900.0
2012-02-15 15:15:00,33.13,33.24,33.12,33.16,32800.0,22.1636,22.2371,22.1569,22.1836,32800.0
2012-02-15 15:20:00,33.17,33.24,33.09,33.18,160600.0,22.1903,22.2371,22.1368,22.197,160600.0
2012-02-15 15:25:00,33.18,33.23,33.16,33.23,18100.0,22.197,22.2305,22.1836,22.2305,18100.0
2012-02-15 15:30:00,33.22,33.26,33.17,33.2,54400.0,22.2238,22.2505,22.1903,22.2104,54400.0
2012-02-15 15:35:00,33.19,33.26,33.19,33.23,45300.0,22.2037,22.2505,22.2037,22.2305,45300.0
2012-02-15 15:40:00,33.23,33.33,33.23,33.29,70700.0,22.2305,22.2974,22.2305,22.2706,70700.0
2012-02-15 15:45:00,33.3,33.4,33.3,33.3,91800.0,22.2773,22.3442,22.2773,22.2773,91800.0
2012-02-15 15:50:00,33.29,33.32,33.25,33.3,139900.0,22.2706,22.2907,22.2438,22.2773,139900.0
2012-02-15 15:55:00,33.3,33.31,33.21,33.27,252200.0,22.2773,22.284,22.2171,22.2572,252200.0
2012-02-16 09:30:00,33.34,33.45,33.22,33.42,40700.0,22.304,22.3776,22.2238,22.3576,40700.0
2012-02-16 09:35:00,33.41,33.45,33.31,33.34,23500.0,22.3509,22.3776,22.284,22.304,23500.0
2012-02-16 09:40:00,33.37,33.4,33.31,33.34,20300.0,22.3241,22.3442,22.284,22.304,20300.0
2012-02-16 09:45:00,33.36,33.43,33.31,33.41,55700.0,22.3174,22.3643,22.284,22.3509,55700.0
2012-02-16 09:50:00,33.41,33.41,33.19,33.19,15500.0,22.3509,22.3509,22.2037,22.2037,15500.0
2012-02-16 09:55:00,33.19,33.26,33.14,33.24,23800.0,22.2037,22.2505,22.1702,22.2371,23800.0
2012-02-16 10:00:00,33.25,33.33,33.25,33.27,32700.0,22.2438,22.2974,22.2438,22.2572,32700.0
2012-02-16 10:05:00,33.28,33.34,33.26,33.26,42000.0,22.2639,22.304,22.2505,22.2505,42000.0
2012-02-16 10:10:00,33.27,33.35,33.27,33.28,17900.0,22.2572,22.3107,22.2572,22.2639,17900.0
2012-02-16 10:15:00,33.28,33.29,33.18,33.2,37200.0,22.2639,22.2706,22.197,22.2104,37200.0
2012-02-16 10:20:00,33.19,33.26,33.16,33.23,46800.0,22.2037,22.2505,22.1836,22.2305,46800.0
2012-02-16 10:25:00,33.23,33.29,33.23,33.25,65400.0,22.2305,22.2706,22.2305,22.2438,65400.0
2012-02-16 10:30:00,33.25,33.47,33.25,33.47,50000.0,22.2438,22.391,22.2438,22.391,50000.0
2012-02-16 10:35:00,33.47,33.5,33.41,33.47,40200.0,22.391,22.4111,22.3509,22.391,40200.0
2012-02-16 10:40:00,33.48,33.48,33.42,33.45,49400.0,22.3977,22.3977,22.3576,22.3776,49400.0
2012-02-16 10:45:00,33.45,33.45,33.41,33.41,23300.0,22.3776,22.3776,22.3509,22.3509,23300.0
2012-02-16 10:50:00,33.41,33.42,33.36,33.36,16200.0,22.3509,22.3576,22.3174,22.3174,16200.0
2012-02-16 10:55:00,33.35,33.36,33.33,33.34,10500.0,22.3107,22.3174,22.2974,22.304,10500.0
2012-02-16 11:00:00,33.35,33.4,33.34,33.39,42200.0,22.3107,22.3442,22.304,22.3375,42200.0
2012-02-16 11:05:00,33.39,33.4,33.27,33.29,30800.0,22.3375,22.3442,22.2572,22.2706,30800.0
2012-02-16 11:10:00,33.28,33.29,33.22,33.27,111900.0,22.2639,22.2706,22.2238,22.2572,111900.0
2012-02-16 11:15:00,33.28,33.35,33.28,33.35,52300.0,22.2639,22.3107,22.2639,22.3107,52300.0
2012-02-16 11:20:00,33.35,33.47,33.35,33.43,26000.0,22.3107,22.391,22.3107,22.3643,26000.0
2012-02-16 11:25:00,33.43,33.48,33.39,33.47,21400.0,22.3643,22.3977,22.3375,22.391,21400.0
2012-02-16 11:30:00,33.47,33.48,33.39,33.46,13200.0,22.391,22.3977,22.3375,22.3843,13200.0
2012-02-16 11:35:00,33.46,33.5,33.41,33.5,31400.0,22.3843,22.4111,22.3509,22.4111,31400.0
2012-02-16 11:40:00,33.5,33.5,33.42,33.43,18400.0,22.4111,22.4111,22.3576,22.3643,18400.0
2012-02-16 11:45:00,33.44,33.45,33.39,33.39,34600.0,22.3709,22.3776,22.3375,22.3375,34600.0
2012-02-16 11:50:00,33.39,33.56,33.39,33.53,44100.0,22.3375,22.4512,22.3375,22.4312,44100.0
2012-02-16 11:55:00,33.52,33.59,33.52,33.56,17200.0,22.4245,22.4713,22.4245,22.4512,17200.0
2012-02-16 12:00:00,33.54,33.57,33.54,33.56,8000.0,22.4378,22.4579,22.4378,22.4512,8000.0
2012-02-16 12:05:00,33.56,33.58,33.53,33.57,19400.0,22.4512,22.4646,22.4312,22.4579,19400.0
2012-02-16 12:10:00,33.57,33.62,33.56,33.61,8400.0,22.4579,22.4914,22.4512,22.4847,8400.0
2012-02-16 12:15:00,33.6,33.62,33.58,33.6,17300.0,22.478,22.4914,22.4646,22.478,17300.0
2012-02-16 12:20:00,33.6,33.66,33.59,33.63,14900.0,22.478,22.5181,22.4713,22.4981,14900.0
2012-02-16 12:25:00,33.62,33.63,33.57,33.58,8700.0,22.4914,22.4981,22.4579,22.4646,8700.0
2012-02-16 12:30:00,33.58,33.64,33.58,33.63,8900.0,22.4646,22.5047,22.4646,22.4981,8900.0
2012-02-16 12:35:00,33.64,33.64,33.59,33.61,12100.0,22.5047,22.5047,22.4713,22.4847,12100.0
2012-02-16 12:40:00,33.61,33.62,33.57,33.6,6400.0,22.4847,22.4914,22.4579,22.478,6400.0
2012-02-16 12:45:00,33.61,33.61,33.56,33.6,14000.0,22.4847,22.4847,22.4512,22.478,14000.0
2012-02-16 12:50:00,33.59,33.6,33.57,33.58,7000.0,22.4713,22.478,22.4579,22.4646,7000.0
2012-02-16 12:55:00,33.58,33.6,33.57,33.59,7600.0,22.4646,22.478,22.4579,22.4713,7600.0
2012-02-16 13:00:00,33.6,33.64,33.6,33.61,33400.0,22.478,22.5047,22.478,22.4847,33400.0
2012-02-16 13:05:00,33.61,33.64,33.58,33.6,11200.0,22.4847,22.5047,22.4646,22.478,11200.0
2012-02-16 13:10:00,33.6,33.67,33.6,33.65,24800.0,22.478,22.5248,22.478,22.5114,24800.0
2012-02-16 13:15:00,33.66,33.67,33.63,33.65,6700.0,22.5181,22.5248,22.4981,22.5114,6700.0
2012-02-16 13:20:00,33.64,33.65,33.64,33.64,5000.0,22.5047,22.5114,22.5047,22.5047,5000.0
2012-02-16 13:25:00,33.65,33.65,33.64,33.65,7200.0,22.5114,22.5114,22.5047,22.5114,7200.0
2012-02-16 13:30:00,33.65,33.66,33.64,33.66,11200.0,22.5114,22.5181,22.5047,22.5181,11200.0
2012-02-16 13:35:00,33.66,33.73,33.66,33.71,19000.0,22.5181,22.5649,22.5181,22.5516,19000.0
2012-02-16 13:40:00,33.69,33.7,33.66,33.7,10100.0,22.5382,22.5449,22.5181,22.5449,10100.0
2012-02-16 13:45:00,33.69,33.74,33.68,33.73,21100.0,22.5382,22.5716,22.5315,22.5649,21100.0
2012-02-16 13:50:00,33.72,33.73,33.68,33.68,5300.0,22.5583,22.5649,22.5315,22.5315,5300.0
2012-02-16 13:55:00,33.68,33.7,33.67,33.69,11900.0,22.5315,22.5449,22.5248,22.5382,11900.0
2012-02-16 14:00:00,33.69,33.71,33.68,33.7,10200.0,22.5382,22.5516,22.5315,22.5449,10200.0
2012-02-16 14:05:00,33.69,33.71,33.69,33.7,22100.0,22.5382,22.5516,22.5382,22.5449,22100.0
2012-02-16 14:10:00,33.7,33.73,33.7,33.71,19000.0,22.5449,22.5649,22.5449,22.5516,19000.0
2012-02-16 14:15:00,33.72,33.72,33.71,33.72,2900.0,22.5583,22.5583,22.5516,22.5583,2900.0
2012-02-16 14:20:00,33.72,33.72,33.71,33.72,4900.0,22.5583,22.5583,22.5516,22.5583,4900.0
2012-02-16 14:25:00,33.72,33.76,33.72,33.76,19200.0,22.5583,22.585,22.5583,22.585,19200.0
2012-02-16 14:30:00,33.75,33.79,33.75,33.79,16000.0,22.5783,22.6051,22.5783,22.6051,16000.0
2012-02-16 14:35:00,33.78,33.79,33.74,33.74,16000.0,22.5984,22.6051,22.5716,22.5716,16000.0
2012-02-16 14:40:00,33.74,33.76,33.71,33.76,14400.0,22.5716,22.585,22.5516,22.585,14400.0
2012-02-16 14:45:00,33.76,33.8,33.75,33.8,10500.0,22.585,22.6118,22.5783,22.6118,10500.0
2012-02-16 14:50:00,33.8,33.82,33.77,33.81,28300.0,22.6118,22.6252,22.5917,22.6185,28300.0
2012-02-16 14:55:00,33.8,33.82,33.79,33.8,26400.0,22.6118,22.6252,22.6051,22.6118,26400.0
2012-02-16 15:00:00,33.8,33.81,33.77,33.78,21700.0,22.6118,22.6185,22.5917,22.5984,21700.0
2012-02-16 15:05:00,33.78,33.83,33.78,33.83,19700.0,22.5984,22.6318,22.5984,22.6318,19700.0
2012-02-16 15:10:00,33.83,33.83,33.71,33.75,29200.0,22.6318,22.6318,22.5516,22.5783,29200.0
2012-02-16 15:15:00,33.75,33.8,33.72,33.75,28200.0,22.5783,22.6118,22.5583,22.5783,28200.0
2012-02-16 15:20:00,33.75,33.79,33.75,33.75,29600.0,22.5783,22.6051,22.5783,22.5783,29600.0
2012-02-16 15:25:00,33.76,33.76,33.68,33.76,28600.0,22.585,22.585,22.5315,22.585,28600.0
2012-02-16 15:30:00,33.76,33.76,33.71,33.76,23000.0,22.585,22.585,22.5516,22.585,23000.0
2012-02-16 15:35:00,33.76,33.78,33.75,33.78,21200.0,22.585,22.5984,22.5783,22.5984,21200.0
2012-02-16 15:40:00,33.78,33.88,33.77,33.84,45700.0,22.5984,22.6653,22.5917,22.6385,45700.0
2012-02-16 15:45:00,33.85,33.88,33.8,33.88,66800.0,22.6452,22.6653,22.6118,22.6653,66800.0
2012-02-16 15:50:00,33.87,33.88,33.8,33.85,77300.0,22.6586,22.6653,22.6118,22.6452,77300.0
2012-02-16 15:55:00,33.85,33.87,33.82,33.85,158300.0,22.6452,22.6586,22.6252,22.6452,158300.0
2012-02-17 09:30:00,34.04,34.04,33.74,33.78,369200.0,22.7723,22.7723,22.5716,22.5984,369200.0
2012-02-17 09:35:00,33.76,33.89,33.72,33.89,15300.0,22.585,22.672,22.5583,22.672,15300.0
2012-02-17 09:40:00,33.88,33.99,33.83,33.93,10500.0,22.6653,22.7389,22.6318,22.6987,10500.0
2012-02-17 09:45:00,33.94,33.97,33.84,33.87,26300.0,22.7054,22.7255,22.6385,22.6586,26300.0
2012-02-17 09:50:00,33.87,33.96,33.86,33.93,8700.0,22.6586,22.7188,22.6519,22.6987,8700.0
2012-02-17 09:55:00,33.94,33.97,33.85,33.86,14600.0,22.7054,22.7255,22.6452,22.6519,14600.0
2012-02-17 10:00:00,33.85,33.86,33.68,33.71,24700.0,22.6452,22.6519,22.5315,22.5516,24700.0
2012-02-17 10:05:00,33.71,33.8,33.71,33.77,9600.0,22.5516,22.6118,22.5516,22.5917,9600.0
2012-02-17 10:10:00,33.76,33.83,33.73,33.82,26200.0,22.585,22.6318,22.5649,22.6252,26200.0
2012-02-17 10:15:00,33.82,33.9,33.82,33.82,32200.0,22.6252,22.6787,22.6252,22.6252,32200.0
2012-02-17 10:20:00,33.82,33.85,33.8,33.82,28100.0,22.6252,22.6452,22.6118,22.6252,28100.0
2012-02-17 10:25:00,33.82,33.84,33.79,33.79,7500.0,22.6252,22.6385,22.6051,22.6051,7500.0
2012-02-17 10:30:00,33.79,33.81,33.76,33.8,8700.0,22.6051,22.6185,22.585,22.6118,8700.0
2012-02-17 10:35:00,33.81,33.83,33.76,33.76,9000.0,22.6185,22.6318,22.585,22.585,9000.0
2012-02-17 10:40:00,33.77,33.84,33.76,33.83,6300.0,22.5917,22.6385,22.585,22.6318,6300.0
2012-02-17 10:45:00,33.83,33.89,33.83,33.85,11500.0,22.6318,22.672,22.6318,22.6452,11500.0
2012-02-17 10:50:00,33.85,33.85,33.78,33.78,10400.0,22.6452,22.6452,22.5984,22.5984,10400.0
2012-02-17 10:55:00,33.78,33.8,33.7,33.71,23900.0,22.5984,22.6118,22.5449,22.5516,23900.0
2012-02-17 11:00:00,33.71,33.71,33.66,33.67,19400.0,22.5516,22.5516,22.5181,22.5248,19400.0
2012-02-17 11:05:00,33.68,33.73,33.64,33.65,25000.0,22.5315,22.5649,22.5047,22.5114,25000.0
2012-02-17 11:10:00,33.65,33.66,33.64,33.66,7800.0,22.5114,22.5181,22.5047,22.5181,7800.0
2012-02-17 11:15:00,33.66,33.7,33.66,33.7,4100.0,22.5181,22.5449,22.5181,22.5449,4100.0
2012-02-17 11:20:00,33.7,33.72,33.7,33.71,5600.0,22.5449,22.5583,22.5449,22.5516,5600.0
2012-02-17 11:25:00,33.71,33.75,33.69,33.75,8700.0,22.5516,22.5783,22.5382,22.5783,8700.0
2012-02-17 11:30:00,33.76,33.77,33.72,33.77,18800.0,22.585,22.5917,22.5583,22.5917,18800.0
2012-02-17 11:35:00,33.77,33.81,33.77,33.81,9900.0,22.5917,22.6185,22.5917,22.6185,9900.0
2012-02-17 11:40:00,33.8,33.84,33.8,33.84,4600.0,22.6118,22.6385,22.6118,22.6385,4600.0
2012-02-17 11:45:00,33.85,33.87,33.85,33.86,8000.0,22.6452,22.6586,22.6452,22.6519,8000.0
2012-02-17 11:50:00,33.85,33.86,33.83,33.85,6400.0,22.6452,22.6519,22.6318,22.6452,6400.0
2012-02-17 11:55:00,33.86,33.88,33.86,33.86,4400.0,22.6519,22.6653,22.6519,22.6519,4400.0
2012-02-17 12:00:00,33.87,33.87,33.85,33.85,5400.0,22.6586,22.6586,22.6452,22.6452,5400.0
2012-02-17 12:05:00,33.85,33.86,33.83,33.85,9900.0,22.6452,22.6519,22.6318,22.6452,9900.0
2012-02-17 12:10:00,33.84,33.86,33.84,33.86,2500.0,22.6385,22.6519,22.6385,22.6519,2500.0
2012-02-17 12:15:00,33.86,33.88,33.86,33.86,5700.0,22.6519,22.6653,22.6519,22.6519,5700.0
2012-02-17 12:20:00,33.86,33.87,33.83,33.83,7300.0,22.6519,22.6586,22.6318,22.6318,7300.0
2012-02-17 12:25:00,33.83,33.83,33.82,33.83,1300.0,22.6318,22.6318,22.6252,22.6318,1300.0
2012-02-17 12:30:00,33.82,33.83,33.82,33.83,2600.0,22.6252,22.6318,22.6252,22.6318,2600.0
2012-02-17 12:35:00,33.83,33.83,33.82,33.82,2600.0,22.6318,22.6318,22.6252,22.6252,2600.0
2012-02-17 12:40:00,33.82,33.85,33.82,33.85,8300.0,22.6252,22.6452,22.6252,22.6452,8300.0
2012-02-17 12:45:00,33.85,33.88,33.84,33.88,7500.0,22.6452,22.6653,22.6385,22.6653,7500.0
2012-02-17 12:50:00,33.87,33.9,33.86,33.9,14100.0,22.6586,22.6787,22.6519,22.6787,14100.0
2012-02-17 12:55:00,33.9,33.91,33.89,33.91,10300.0,22.6787,22.6854,22.672,22.6854,10300.0
2012-02-17 13:00:00,33.91,33.92,33.9,33.92,5900.0,22.6854,22.6921,22.6787,22.6921,5900.0
2012-02-17 13:05:00,33.92,33.94,33.91,33.94,4300.0,22.6921,22.7054,22.6854,22.7054,4300.0
2012-02-17 13:10:00,33.93,33.94,33.92,33.94,3400.0,22.6987,22.7054,22.6921,22.7054,3400.0
2012-02-17 13:15:00,33.94,33.95,33.93,33.94,6100.0,22.7054,22.7121,22.6987,22.7054,6100.0
2012-02-17 13:20:00,33.94,33.96,33.94,33.94,8000.0,22.7054,22.7188,22.7054,22.7054,8000.0
2012-02-17 13:25:00,33.93,33.94,33.93,33.94,5700.0,22.6987,22.7054,22.6987,22.7054,5700.0
2012-02-17 13:30:00,33.94,33.95,33.93,33.94,9900.0,22.7054,22.7121,22.6987,22.7054,9900.0
2012-02-17 13:35:00,33.94,33.96,33.93,33.93,7700.0,22.7054,22.7188,22.6987,22.6987,7700.0
2012-02-17 13:40:00,33.94,33.94,33.89,33.9,9700.0,22.7054,22.7054,22.672,22.6787,9700.0
2012-02-17 13:45:00,33.89,33.9,33.89,33.9,1500.0,22.672,22.6787,22.672,22.6787,1500.0
2012-02-17 13:50:00,33.9,33.91,33.89,33.9,7500.0,22.6787,22.6854,22.672,22.6787,7500.0
2012-02-17 13:55:00,33.9,33.94,33.89,33.94,13700.0,22.6787,22.7054,22.672,22.7054,13700.0
2012-02-17 14:00:00,33.94,33.95,33.93,33.93,9700.0,22.7054,22.7121,22.6987,22.6987,9700.0
2012-02-17 14:05:00,33.93,33.95,33.93,33.95,12600.0,22.6987,22.7121,22.6987,22.7121,12600.0
2012-02-17 14:10:00,33.94,33.95,33.91,33.92,6400.0,22.7054,22.7121,22.6854,22.6921,6400.0
2012-02-17 14:15:00,33.92,33.93,33.91,33.91,6300.0,22.6921,22.6987,22.6854,22.6854,6300.0
2012-02-17 14:20:00,33.91,33.94,33.91,33.94,14200.0,22.6854,22.7054,22.6854,22.7054,14200.0
2012-02-17 14:25:00,33.94,33.95,33.93,33.93,5000.0,22.7054,22.7121,22.6987,22.6987,5000.0
2012-02-17 14:30:00,33.94,33.96,33.93,33.96,12900.0,22.7054,22.7188,22.6987,22.7188,12900.0
2012-02-17 14:35:00,33.96,33.98,33.96,33.96,3700.0,22.7188,22.7322,22.7188,22.7188,3700.0
2012-02-17 14:40:00,33.96,33.97,33.94,33.94,9100.0,22.7188,22.7255,22.7054,22.7054,9100.0
2012-02-17 14:45:00,33.94,33.99,33.94,33.99,8700.0,22.7054,22.7389,22.7054,22.7389,8700.0
2012-02-17 14:50:00,33.98,34.02,33.98,34.01,20100.0,22.7322,22.759,22.7322,22.7523,20100.0
2012-02-17 14:55:00,34.01,34.04,33.98,34.04,15100.0,22.7523,22.7723,22.7322,22.7723,15100.0
2012-02-17 15:00:00,34.02,34.03,34.01,34.01,19900.0,22.759,22.7656,22.7523,22.7523,19900.0
2012-02-17 15:05:00,34.02,34.04,34.01,34.04,25800.0,22.759,22.7723,22.7523,22.7723,25800.0
2012-02-17 15:10:00,34.04,34.05,34.01,34.02,5000.0,22.7723,22.779,22.7523,22.759,5000.0
2012-02-17 15:15:00,34.02,34.05,34.02,34.04,12800.0,22.759,22.779,22.759,22.7723,12800.0
2012-02-17 15:20:00,34.04,34.09,34.04,34.07,18600.0,22.7723,22.8058,22.7723,22.7924,18600.0
2012-02-17 15:25:00,34.07,34.08,34.04,34.04,18000.0,22.7924,22.7991,22.7723,22.7723,18000.0
2012-02-17 15:30:00,34.05,34.08,34.04,34.07,16200.0,22.779,22.7991,22.7723,22.7924,16200.0
2012-02-17 15:35:00,34.05,34.1,34.04,34.09,17800.0,22.779,22.8125,22.7723,22.8058,17800.0
2012-02-17 15:40:00,34.1,34.1,34.05,34.06,15300.0,22.8125,22.8125,22.779,22.7857,15300.0
2012-02-17 15:45:00,34.05,34.08,34.04,34.05,42500.0,22.779,22.7991,22.7723,22.779,42500.0
2012-02-17 15:50:00,34.04,34.07,34.0,34.03,71300.0,22.7723,22.7924,22.7456,22.7656,71300.0
2012-02-17 15:55:00,34.03,34.04,33.98,34.0,150100.0,22.7656,22.7723,22.7322,22.7456,150100.0
2012-02-21 09:30:00,33.98,34.0,33.8,33.9,45000.0,22.7322,22.7456,22.6118,22.6787,45000.0
2012-02-21 09:35:00,33.88,33.88,33.67,33.73,24100.0,22.6653,22.6653,22.5248,22.5649,24100.0
2012-02-21 09:40:00,33.71,33.85,33.69,33.84,17900.0,22.5516,22.6452,22.5382,22.6385,17900.0
2012-02-21 09:45:00,33.81,33.91,33.73,33.74,23700.0,22.6185,22.6854,22.5649,22.5716,23700.0
2012-02-21 09:50:00,33.74,33.82,33.72,33.72,25200.0,22.5716,22.6252,22.5583,22.5583,25200.0
2012-02-21 09:55:00,33.72,33.78,33.69,33.7,39000.0,22.5583,22.5984,22.5382,22.5449,39000.0
2012-02-21 10:00:00,33.7,33.77,33.7,33.74,19900.0,22.5449,22.5917,22.5449,22.5716,19900.0
2012-02-21 10:05:00,33.75,33.8,33.7,33.75,28700.0,22.5783,22.6118,22.5449,22.5783,28700.0
2012-02-21 10:10:00,33.73,33.82,33.72,33.82,19700.0,22.5649,22.6252,22.5583,22.6252,19700.0
2012-02-21 10:15:00,33.8,33.84,33.76,33.8,19700.0,22.6118,22.6385,22.585,22.6118,19700.0
2012-02-21 10:20:00,33.79,33.8,33.73,33.76,28200.0,22.6051,22.6118,22.5649,22.585,28200.0
2012-02-21 10:25:00,33.76,33.85,33.76,33.83,14600.0,22.585,22.6452,22.585,22.6318,14600.0
2012-02-21 10:30:00,33.83,33.84,33.8,33.81,10400.0,22.6318,22.6385,22.6118,22.6185,10400.0
2012-02-21 10:35:00,33.81,33.87,33.78,33.81,13300.0,22.6185,22.6586,22.5984,22.6185,13300.0
2012-02-21 10:40:00,33.81,33.89,33.78,33.84,17100.0,22.6185,22.672,22.5984,22.6385,17100.0
2012-02-21 10:45:00,33.84,33.92,33.84,33.86,14800.0,22.6385,22.6921,22.6385,22.6519,14800.0
2012-02-21 10:50:00,33.87,33.87,33.82,33.83,9400.0,22.6586,22.6586,22.6252,22.6318,9400.0
2012-02-21 10:55:00,33.81,33.82,33.74,33.75,8500.0,22.6185,22.6252,22.5716,22.5783,8500.0
2012-02-21 11:00:00,33.74,33.76,33.71,33.73,11200.0,22.5716,22.585,22.5516,22.5649,11200.0
2012-02-21 11:05:00,33.73,33.73,33.66,33.69,11400.0,22.5649,22.5649,22.5181,22.5382,11400.0
2012-02-21 11:10:00,33.68,33.69,33.66,33.67,10200.0,22.5315,22.5382,22.5181,22.5248,10200.0
2012-02-21 11:15:00,33.67,33.68,33.59,33.61,18300.0,22.5248,22.5315,22.4713,22.4847,18300.0
2012-02-21 11:20:00,33.62,33.69,33.61,33.63,17400.0,22.4914,22.5382,22.4847,22.4981,17400.0
2012-02-21 11:25:00,33.62,33.62,33.58,33.58,8300.0,22.4914,22.4914,22.4646,22.4646,8300.0
2012-02-21 11:30:00,33.58,33.58,33.57,33.57,6500.0,22.4646,22.4646,22.4579,22.4579,6500.0
2012-02-21 11:35:00,33.57,33.58,33.5,33.51,14500.0,22.4579,22.4646,22.4111,22.4178,14500.0
2012-02-21 11:40:00,33.52,33.52,33.48,33.48,7400.0,22.4245,22.4245,22.3977,22.3977,7400.0
2012-02-21 11:45:00,33.49,33.57,33.48,33.57,14800.0,22.4044,22.4579,22.3977,22.4579,14800.0
2012-02-21 11:50:00,33.57,33.63,33.56,33.57,22500.0,22.4579,22.4981,22.4512,22.4579,22500.0
2012-02-21 11:55:00,33.56,33.57,33.52,33.55,10400.0,22.4512,22.4579,22.4245,22.4445,10400.0
2012-02-21 12:00:00,33.54,33.61,33.51,33.61,26200.0,22.4378,22.4847,22.4178,22.4847,26200.0
2012-02-21 12:05:00,33.61,33.62,33.58,33.58,17300.0,22.4847,22.4914,22.4646,22.4646,17300.0
2012-02-21 12:10:00,33.58,33.63,33.58,33.62,9500.0,22.4646,22.4981,22.4646,22.4914,9500.0
2012-02-21 12:15:00,33.63,33.63,33.55,33.56,9600.0,22.4981,22.4981,22.4445,22.4512,9600.0
2012-02-21 12:20:00,33.55,33.56,33.53,33.55,27400.0,22.4445,22.4512,22.4312,22.4445,27400.0
2012-02-21 12:25:00,33.54,33.59,33.54,33.59,10600.0,22.4378,22.4713,22.4378,22.4713,10600.0
2012-02-21 12:30:00,33.58,33.63,33.58,33.62,8600.0,22.4646,22.4981,22.4646,22.4914,8600.0
2012-02-21 12:35:00,33.62,33.67,33.62,33.64,11900.0,22.4914,22.5248,22.4914,22.5047,11900.0
2012-02-21 12:40:00,33.63,33.66,33.62,33.63,29700.0,22.4981,22.5181,22.4914,22.4981,29700.0
2012-02-21 12:45:00,33.64,33.66,33.61,33.66,10300.0,22.5047,22.5181,22.4847,22.5181,10300.0
2012-02-21 12:50:00,33.65,33.67,33.62,33.67,10000.0,22.5114,22.5248,22.4914,22.5248,10000.0
2012-02-21 12:55:00,33.67,33.7,33.67,33.7,10800.0,22.5248,22.5449,22.5248,22.5449,10800.0
2012-02-21 13:00:00,33.69,33.71,33.68,33.71,12400.0,22.5382,22.5516,22.5315,22.5516,12400.0
2012-02-21 13:05:00,33.71,33.72,33.69,33.69,8400.0,22.5516,22.5583,22.5382,22.5382,8400.0
2012-02-21 13:10:00,33.69,33.72,33.68,33.69,23800.0,22.5382,22.5583,22.5315,22.5382,23800.0
2012-02-21 13:15:00,33.68,33.7,33.68,33.68,10600.0,22.5315,22.5449,22.5315,22.5315,10600.0
2012-02-21 13:20:00,33.68,33.69,33.68,33.69,4100.0,22.5315,22.5382,22.5315,22.5382,4100.0
2012-02-21 13:25:00,33.69,33.7,33.66,33.66,34200.0,22.5382,22.5449,22.5181,22.5181,34200.0
2012-02-21 13:30:00,33.66,33.7,33.65,33.7,16100.0,22.5181,22.5449,22.5114,22.5449,16100.0
2012-02-21 13:35:00,33.7,33.71,33.66,33.66,10900.0,22.5449,22.5516,22.5181,22.5181,10900.0
2012-02-21 13:40:00,33.66,33.68,33.62,33.63,6000.0,22.5181,22.5315,22.4914,22.4981,6000.0
2012-02-21 13:45:00,33.62,33.69,33.62,33.68,9600.0,22.4914,22.5382,22.4914,22.5315,9600.0
2012-02-21 13:50:00,33.67,33.71,33.67,33.7,13600.0,22.5248,22.5516,22.5248,22.5449,13600.0
2012-02-21 13:55:00,33.7,33.71,33.68,33.7,48500.0,22.5449,22.5516,22.5315,22.5449,48500.0
2012-02-21 14:00:00,33.71,33.73,33.69,33.7,28700.0,22.5516,22.5649,22.5382,22.5449,28700.0
2012-02-21 14:05:00,33.7,33.75,33.69,33.7,12800.0,22.5449,22.5783,22.5382,22.5449,12800.0
2012-02-21 14:10:00,33.7,33.72,33.69,33.7,31000.0,22.5449,22.5583,22.5382,22.5449,31000.0
2012-02-21 14:15:00,33.69,33.71,33.69,33.7,15600.0,22.5382,22.5516,22.5382,22.5449,15600.0
2012-02-21 14:20:00,33.71,33.71,33.67,33.67,10000.0,22.5516,22.5516,22.5248,22.5248,10000.0
2012-02-21 14:25:00,33.67,33.68,33.63,33.63,11200.0,22.5248,22.5315,22.4981,22.4981,11200.0
2012-02-21 14:30:00,33.63,33.64,33.6,33.61,15700.0,22.4981,22.5047,22.478,22.4847,15700.0
2012-02-21 14:35:00,33.61,33.62,33.54,33.58,57200.0,22.4847,22.4914,22.4378,22.4646,57200.0
2012-02-21 14:40:00,33.57,33.59,33.52,33.57,24900.0,22.4579,22.4713,22.4245,22.4579,24900.0
2012-02-21 14:45:00,33.57,33.64,33.55,33.62,9300.0,22.4579,22.5047,22.4445,22.4914,9300.0
2012-02-21 14:50:00,33.63,33.66,33.56,33.57,24900.0,22.4981,22.5181,22.4512,22.4579,24900.0
2012-02-21 14:55:00,33.57,33.58,33.53,33.54,34100.0,22.4579,22.4646,22.4312,22.4378,34100.0
2012-02-21 15:00:00,33.54,33.55,33.5,33.52,18500.0,22.4378,22.4445,22.4111,22.4245,18500.0
2012-02-21 15:05:00,33.51,33.55,33.51,33.53,36900.0,22.4178,22.4445,22.4178,22.4312,36900.0
2012-02-21 15:10:00,33.54,33.54,33.52,33.54,21600.0,22.4378,22.4378,22.4245,22.4378,21600.0
2012-02-21 15:15:00,33.53,33.55,33.52,33.54,27700.0,22.4312,22.4445,22.4245,22.4378,27700.0
2012-02-21 15:20:00,33.53,33.55,33.53,33.54,49800.0,22.4312,22.4445,22.4312,22.4378,49800.0
2012-02-21 15:25:00,33.54,33.55,33.45,33.53,39400.0,22.4378,22.4445,22.3776,22.4312,39400.0
2012-02-21 15:30:00,33.53,33.55,33.51,33.51,28600.0,22.4312,22.4445,22.4178,22.4178,28600.0
2012-02-21 15:35:00,33.51,33.58,33.48,33.56,27900.0,22.4178,22.4646,22.3977,22.4512,27900.0
2012-02-21 15:40:00,33.57,33.66,33.54,33.62,50100.0,22.4579,22.5181,22.4378,22.4914,50100.0
2012-02-21 15:45:00,33.62,33.66,33.62,33.64,38600.0,22.4914,22.5181,22.4914,22.5047,38600.0
2012-02-21 15:50:00,33.64,33.66,33.58,33.65,67000.0,22.5047,22.5181,22.4646,22.5114,67000.0
2012-02-21 15:55:00,33.64,33.65,33.57,33.63,136400.0,22.5047,22.5114,22.4579,22.4981,136400.0
2012-02-22 09:30:00,33.45,33.77,33.41,33.72,31600.0,22.3776,22.5917,22.3509,22.5583,31600.0
2012-02-22 09:35:00,33.71,33.74,33.52,33.54,14000.0,22.5516,22.5716,22.4245,22.4378,14000.0
2012-02-22 09:40:00,33.53,33.55,33.49,33.5,11500.0,22.4312,22.4445,22.4044,22.4111,11500.0
2012-02-22 09:45:00,33.52,33.55,33.37,33.37,19500.0,22.4245,22.4445,22.3241,22.3241,19500.0
2012-02-22 09:50:00,33.38,33.41,33.31,33.33,15100.0,22.3308,22.3509,22.284,22.2974,15100.0
2012-02-22 09:55:00,33.32,33.33,33.26,33.3,15700.0,22.2907,22.2974,22.2505,22.2773,15700.0
2012-02-22 10:00:00,33.3,33.36,33.26,33.34,34800.0,22.2773,22.3174,22.2505,22.304,34800.0
2012-02-22 10:05:00,33.33,33.42,33.31,33.36,23400.0,22.2974,22.3576,22.284,22.3174,23400.0
2012-02-22 10:10:00,33.35,33.39,33.32,33.32,30600.0,22.3107,22.3375,22.2907,22.2907,30600.0
2012-02-22 10:15:00,33.33,33.37,33.3,33.3,17800.0,22.2974,22.3241,22.2773,22.2773,17800.0
2012-02-22 10:20:00,33.29,33.31,33.24,33.25,14600.0,22.2706,22.284,22.2371,22.2438,14600.0
2012-02-22 10:25:00,33.24,33.24,33.19,33.21,17600.0,22.2371,22.2371,22.2037,22.2171,17600.0
2012-02-22 10:30:00,33.21,33.25,33.2,33.25,9000.0,22.2171,22.2438,22.2104,22.2438,9000.0
2012-02-22 10:35:00,33.24,33.26,33.16,33.17,32100.0,22.2371,22.2505,22.1836,22.1903,32100.0
2012-02-22 10:40:00,33.16,33.23,33.16,33.19,13700.0,22.1836,22.2305,22.1836,22.2037,13700.0
2012-02-22 10:45:00,33.19,33.26,33.18,33.25,12200.0,22.2037,22.2505,22.197,22.2438,12200.0
2012-02-22 10:50:00,33.26,33.31,33.21,33.26,67800.0,22.2505,22.284,22.2171,22.2505,67800.0
2012-02-22 10:55:00,33.25,33.26,33.18,33.21,14000.0,22.2438,22.2505,22.197,22.2171,14000.0
2012-02-22 11:00:00,33.21,33.26,33.2,33.26,16400.0,22.2171,22.2505,22.2104,22.2505,16400.0
2012-02-22 11:05:00,33.26,33.27,33.23,33.26,19400.0,22.2505,22.2572,22.2305,22.2505,19400.0
2012-02-22 11:10:00,33.25,33.26,33.21,33.23,25400.0,22.2438,22.2505,22.2171,22.2305,25400.0
2012-02-22 11:15:00,33.24,33.28,33.23,33.25,19600.0,22.2371,22.2639,22.2305,22.2438,19600.0
2012-02-22 11:20:00,33.24,33.29,33.24,33.28,11300.0,22.2371,22.2706,22.2371,22.2639,11300.0
2012-02-22 11:25:00,33.28,33.29,33.25,33.26,7900.0,22.2639,22.2706,22.2438,22.2505,7900.0
2012-02-22 11:30:00,33.27,33.27,33.23,33.25,23100.0,22.2572,22.2572,22.2305,22.2438,23100.0
2012-02-22 11:35:00,33.23,33.26,33.2,33.25,30100.0,22.2305,22.2505,22.2104,22.2438,30100.0
2012-02-22 11:40:00,33.24,33.26,33.19,33.23,44800.0,22.2371,22.2505,22.2037,22.2305,44800.0
2012-02-22 11:45:00,33.22,33.22,33.2,33.21,12200.0,22.2238,22.2238,22.2104,22.2171,12200.0
2012-02-22 11:50:00,33.22,33.26,33.21,33.21,31000.0,22.2238,22.2505,22.2171,22.2171,31000.0
2012-02-22 11:55:00,33.21,33.21,33.18,33.2,53900.0,22.2171,22.2171,22.197,22.2104,53900.0
2012-02-22 12:00:00,33.21,33.21,33.19,33.2,4500.0,22.2171,22.2171,22.2037,22.2104,4500.0
2012-02-22 12:05:00,33.2,33.21,33.16,33.17,11200.0,22.2104,22.2171,22.1836,22.1903,11200.0
2012-02-22 12:10:00,33.18,33.2,33.13,33.13,11500.0,22.197,22.2104,22.1636,22.1636,11500.0
2012-02-22 12:15:00,33.13,33.15,33.13,33.15,6300.0,22.1636,22.1769,22.1636,22.1769,6300.0
2012-02-22 12:20:00,33.15,33.18,33.15,33.16,11100.0,22.1769,22.197,22.1769,22.1836,11100.0
2012-02-22 12:25:00,33.16,33.17,33.15,33.15,7400.0,22.1836,22.1903,22.1769,22.1769,7400.0
2012-02-22 12:30:00,33.16,33.16,33.14,33.15,7900.0,22.1836,22.1836,22.1702,22.1769,7900.0
2012-02-22 12:35:00,33.16,33.16,33.12,33.14,28100.0,22.1836,22.1836,22.1569,22.1702,28100.0
2012-02-22 12:40:00,33.15,33.16,33.11,33.11,16700.0,22.1769,22.1836,22.1502,22.1502,16700.0
2012-02-22 12:45:00,33.11,33.11,33.08,33.08,20800.0,22.1502,22.1502,22.1301,22.1301,20800.0
2012-02-22 12:50:00,33.09,33.09,33.02,33.03,29000.0,22.1368,22.1368,22.09,22.0967,29000.0
2012-02-22 12:55:00,33.03,33.05,33.02,33.05,25600.0,22.0967,22.11,22.09,22.11,25600.0
2012-02-22 13:00:00,33.05,33.06,33.03,33.05,14200.0,22.11,22.1167,22.0967,22.11,14200.0
2012-02-22 13:05:00,33.05,33.08,33.04,33.04,27200.0,22.11,22.1301,22.1033,22.1033,27200.0
2012-02-22 13:10:00,33.05,33.05,33.04,33.05,6600.0,22.11,22.11,22.1033,22.11,6600.0
2012-02-22 13:15:00,33.04,33.05,33.04,33.04,10200.0,22.1033,22.11,22.1033,22.1033,10200.0
2012-02-22 13:20:00,33.05,33.05,33.0,33.01,26700.0,22.11,22.11,22.0766,22.0833,26700.0
2012-02-22 13:25:00,33.02,33.04,32.98,33.0,34700.0,22.09,22.1033,22.0632,22.0766,34700.0
2012-02-22 13:30:00,33.0,33.01,32.97,33.01,55100.0,22.0766,22.0833,22.0565,22.0833,55100.0
2012-02-22 13:35:00,33.01,33.02,33.0,33.0,8000.0,22.0833,22.09,22.0766,22.0766,8000.0
2012-02-22 13:40:00,33.01,33.01,32.99,32.99,17900.0,22.0833,22.0833,22.0699,22.0699,17900.0
2012-02-22 13:45:00,32.99,33.01,32.97,33.01,27100.0,22.0699,22.0833,22.0565,22.0833,27100.0
2012-02-22 13:50:00,33.02,33.11,33.02,33.1,9800.0,22.09,22.1502,22.09,22.1435,9800.0
2012-02-22 13:55:00,33.11,33.11,33.05,33.05,13500.0,22.1502,22.1502,22.11,22.11,13500.0
2012-02-22 14:00:00,33.06,33.06,33.03,33.04,6500.0,22.1167,22.1167,22.0967,22.1033,6500.0
2012-02-22 14:05:00,33.04,33.06,33.0,33.01,23400.0,22.1033,22.1167,22.0766,22.0833,23400.0
2012-02-22 14:10:00,33.01,33.02,33.0,33.01,5300.0,22.0833,22.09,22.0766,22.0833,5300.0
2012-02-22 14:15:00,33.01,33.03,33.0,33.02,15400.0,22.0833,22.0967,22.0766,22.09,15400.0
2012-02-22 14:20:00,33.03,33.03,32.98,33.0,89200.0,22.0967,22.0967,22.0632,22.0766,89200.0
2012-02-22 14:25:00,33.0,33.01,32.99,33.0,22900.0,22.0766,22.0833,22.0699,22.0766,22900.0
2012-02-22 14:30:00,33.0,33.01,32.98,33.0,27800.0,22.0766,22.0833,22.0632,22.0766,27800.0
2012-02-22 14:35:00,33.0,33.04,32.99,33.02,92800.0,22.0766,22.1033,22.0699,22.09,92800.0
2012-02-22 14:40:00,33.02,33.03,32.98,33.0,124000.0,22.09,22.0967,22.0632,22.0766,124000.0
2012-02-22 14:45:00,33.0,33.01,32.98,32.98,15800.0,22.0766,22.0833,22.0632,22.0632,15800.0
2012-02-22 14:50:00,32.99,32.99,32.97,32.98,8700.0,22.0699,22.0699,22.0565,22.0632,8700.0
2012-02-22 14:55:00,32.98,32.98,32.91,32.93,35800.0,22.0632,22.0632,22.0164,22.0298,35800.0
2012-02-22 15:00:00,32.92,32.92,32.88,32.91,55800.0,22.0231,22.0231,21.9963,22.0164,55800.0
2012-02-22 15:05:00,32.91,32.94,32.9,32.93,29600.0,22.0164,22.0364,22.0097,22.0298,29600.0
2012-02-22 15:10:00,32.94,33.02,32.93,33.0,101400.0,22.0364,22.09,22.0298,22.0766,101400.0
2012-02-22 15:15:00,33.0,33.01,32.98,32.99,19600.0,22.0766,22.0833,22.0632,22.0699,19600.0
2012-02-22 15:20:00,33.0,33.02,32.99,33.0,38600.0,22.0766,22.09,22.0699,22.0766,38600.0
2012-02-22 15:25:00,33.0,33.01,32.95,33.01,33900.0,22.0766,22.0833,22.0431,22.0833,33900.0
2012-02-22 15:30:00,33.0,33.0,32.96,32.99,71600.0,22.0766,22.0766,22.0498,22.0699,71600.0
2012-02-22 15:35:00,33.0,33.03,32.99,33.0,55100.0,22.0766,22.0967,22.0699,22.0766,55100.0
2012-02-22 15:40:00,33.0,33.03,32.97,33.0,43600.0,22.0766,22.0967,22.0565,22.0766,43600.0
2012-02-22 15:45:00,32.99,33.0,32.94,32.99,55400.0,22.0699,22.0766,22.0364,22.0699,55400.0
2012-02-22 15:50:00,32.99,33.0,32.92,32.97,151700.0,22.0699,22.0766,22.0231,22.0565,151700.0
2012-02-22 15:55:00,32.97,32.99,32.91,32.91,328000.0,22.0565,22.0699,22.0164,22.0164,328000.0
2012-02-23 09:30:00,32.92,33.01,32.88,32.93,21000.0,22.0231,22.0833,21.9963,22.0298,21000.0
2012-02-23 09:35:00,32.93,33.07,32.9,33.0,14800.0,22.0298,22.1234,22.0097,22.0766,14800.0
2012-02-23 09:40:00,32.99,33.15,32.93,32.95,13400.0,22.0699,22.1769,22.0298,22.0431,13400.0
2012-02-23 09:45:00,32.93,33.02,32.9,32.96,15100.0,22.0298,22.09,22.0097,22.0498,15100.0
2012-02-23 09:50:00,32.96,33.09,32.96,33.05,8500.0,22.0498,22.1368,22.0498,22.11,8500.0
2012-02-23 09:55:00,33.05,33.06,32.91,32.94,23400.0,22.11,22.1167,22.0164,22.0364,23400.0
2012-02-23 10:00:00,32.94,33.04,32.86,32.86,57700.0,22.0364,22.1033,21.9829,21.9829,57700.0
2012-02-23 10:05:00,32.85,32.95,32.85,32.94,31500.0,21.9762,22.0431,21.9762,22.0364,31500.0
2012-02-23 10:10:00,32.95,32.97,32.89,32.97,28400.0,22.0431,22.0565,22.003,22.0565,28400.0
2012-02-23 10:15:00,32.96,32.97,32.94,32.95,16800.0,22.0498,22.0565,22.0364,22.0431,16800.0
2012-02-23 10:20:00,32.96,32.96,32.91,32.92,28800.0,22.0498,22.0498,22.0164,22.0231,28800.0
2012-02-23 10:25:00,32.92,33.0,32.92,32.97,20300.0,22.0231,22.0766,22.0231,22.0565,20300.0
2012-02-23 10:30:00,32.97,33.02,32.97,33.0,13600.0,22.0565,22.09,22.0565,22.0766,13600.0
2012-02-23 10:35:00,33.0,33.0,32.95,32.98,17600.0,22.0766,22.0766,22.0431,22.0632,17600.0
2012-02-23 10:40:00,32.99,33.08,32.99,33.07,17300.0,22.0699,22.1301,22.0699,22.1234,17300.0
2012-02-23 10:45:00,33.08,33.09,33.04,33.08,28400.0,22.1301,22.1368,22.1033,22.1301,28400.0
2012-02-23 10:50:00,33.08,33.22,33.07,33.21,39100.0,22.1301,22.2238,22.1234,22.2171,39100.0
2012-02-23 10:55:00,33.21,33.22,33.17,33.19,22600.0,22.2171,22.2238,22.1903,22.2037,22600.0
2012-02-23 11:00:00,33.2,33.23,33.15,33.15,39900.0,22.2104,22.2305,22.1769,22.1769,39900.0
2012-02-23 11:05:00,33.16,33.17,33.13,33.13,16000.0,22.1836,22.1903,22.1636,22.1636,16000.0
2012-02-23 11:10:00,33.14,33.18,33.12,33.14,19300.0,22.1702,22.197,22.1569,22.1702,19300.0
2012-02-23 11:15:00,33.14,33.18,33.12,33.12,33500.0,22.1702,22.197,22.1569,22.1569,33500.0
2012-02-23 11:20:00,33.12,33.13,33.07,33.07,10500.0,22.1569,22.1636,22.1234,22.1234,10500.0
2012-02-23 11:25:00,33.07,33.12,33.06,33.1,18200.0,22.1234,22.1569,22.1167,22.1435,18200.0
2012-02-23 11:30:00,33.1,33.15,33.08,33.14,23300.0,22.1435,22.1769,22.1301,22.1702,23300.0
2012-02-23 11:35:00,33.14,33.15,33.07,33.07,13600.0,22.1702,22.1769,22.1234,22.1234,13600.0
2012-02-23 11:40:00,33.07,33.16,33.07,33.1,18700.0,22.1234,22.1836,22.1234,22.1435,18700.0
2012-02-23 11:45:00,33.09,33.18,33.07,33.17,17900.0,22.1368,22.197,22.1234,22.1903,17900.0
2012-02-23 11:50:00,33.18,33.2,33.16,33.18,11100.0,22.197,22.2104,22.1836,22.197,11100.0
2012-02-23 11:55:00,33.18,33.19,33.13,33.14,17100.0,22.197,22.2037,22.1636,22.1702,17100.0
2012-02-23 12:00:00,33.14,33.17,33.1,33.17,31700.0,22.1702,22.1903,22.1435,22.1903,31700.0
2012-02-23 12:05:00,33.17,33.25,33.16,33.25,24400.0,22.1903,22.2438,22.1836,22.2438,24400.0
2012-02-23 12:10:00,33.27,33.37,33.27,33.36,20700.0,22.2572,22.3241,22.2572,22.3174,20700.0
2012-02-23 12:15:00,33.35,33.39,33.34,33.39,21000.0,22.3107,22.3375,22.304,22.3375,21000.0
2012-02-23 12:20:00,33.38,33.43,33.37,33.39,20200.0,22.3308,22.3643,22.3241,22.3375,20200.0
2012-02-23 12:25:00,33.4,33.4,33.39,33.39,24800.0,22.3442,22.3442,22.3375,22.3375,24800.0
2012-02-23 12:30:00,33.39,33.47,33.39,33.42,30500.0,22.3375,22.391,22.3375,22.3576,30500.0
2012-02-23 12:35:00,33.42,33.43,33.35,33.35,11900.0,22.3576,22.3643,22.3107,22.3107,11900.0
2012-02-23 12:40:00,33.35,33.36,33.32,33.32,6200.0,22.3107,22.3174,22.2907,22.2907,6200.0
2012-02-23 12:45:00,33.32,33.35,33.31,33.33,19000.0,22.2907,22.3107,22.284,22.2974,19000.0
2012-02-23 12:50:00,33.33,33.35,33.27,33.27,20500.0,22.2974,22.3107,22.2572,22.2572,20500.0
2012-02-23 12:55:00,33.26,33.34,33.24,33.34,13600.0,22.2505,22.304,22.2371,22.304,13600.0
2012-02-23 13:00:00,33.34,33.35,33.3,33.34,9500.0,22.304,22.3107,22.2773,22.304,9500.0
2012-02-23 13:05:00,33.34,33.34,33.28,33.3,9400.0,22.304,22.304,22.2639,22.2773,9400.0
2012-02-23 13:10:00,33.31,33.33,33.3,33.32,8200.0,22.284,22.2974,22.2773,22.2907,8200.0
2012-02-23 13:15:00,33.32,33.36,33.32,33.35,12600.0,22.2907,22.3174,22.2907,22.3107,12600.0
2012-02-23 13:20:00,33.35,33.39,33.33,33.39,35400.0,22.3107,22.3375,22.2974,22.3375,35400.0
2012-02-23 13:25:00,33.38,33.45,33.37,33.4,14700.0,22.3308,22.3776,22.3241,22.3442,14700.0
2012-02-23 13:30:00,33.4,33.42,33.38,33.42,21200.0,22.3442,22.3576,22.3308,22.3576,21200.0
2012-02-23 13:35:00,33.41,33.43,33.35,33.39,37400.0,22.3509,22.3643,22.3107,22.3375,37400.0
2012-02-23 13:40:00,33.39,33.45,33.38,33.41,48900.0,22.3375,22.3776,22.3308,22.3509,48900.0
2012-02-23 13:45:00,33.41,33.41,33.39,33.4,16600.0,22.3509,22.3509,22.3375,22.3442,16600.0
2012-02-23 13:50:00,33.41,33.46,33.38,33.44,67400.0,22.3509,22.3843,22.3308,22.3709,67400.0
2012-02-23 13:55:00,33.44,33.45,33.4,33.4,20200.0,22.3709,22.3776,22.3442,22.3442,20200.0
2012-02-23 14:00:00,33.4,33.41,33.36,33.38,22800.0,22.3442,22.3509,22.3174,22.3308,22800.0
2012-02-23 14:05:00,33.37,33.41,33.36,33.36,27800.0,22.3241,22.3509,22.3174,22.3174,27800.0
2012-02-23 14:10:00,33.37,33.39,33.37,33.38,11800.0,22.3241,22.3375,22.3241,22.3308,11800.0
2012-02-23 14:15:00,33.39,33.45,33.38,33.44,8900.0,22.3375,22.3776,22.3308,22.3709,8900.0
2012-02-23 14:20:00,33.45,33.47,33.41,33.41,51000.0,22.3776,22.391,22.3509,22.3509,51000.0
2012-02-23 14:25:00,33.42,33.51,33.41,33.5,57600.0,22.3576,22.4178,22.3509,22.4111,57600.0
2012-02-23 14:30:00,33.5,33.51,33.46,33.46,10300.0,22.4111,22.4178,22.3843,22.3843,10300.0
2012-02-23 14:35:00,33.46,33.53,33.46,33.53,4600.0,22.3843,22.4312,22.3843,22.4312,4600.0
2012-02-23 14:40:00,33.53,33.54,33.48,33.48,12200.0,22.4312,22.4378,22.3977,22.3977,12200.0
2012-02-23 14:45:00,33.47,33.49,33.46,33.46,7600.0,22.391,22.4044,22.3843,22.3843,7600.0
2012-02-23 14:50:00,33.46,33.5,33.45,33.5,12500.0,22.3843,22.4111,22.3776,22.4111,12500.0
2012-02-23 14:55:00,33.51,33.54,33.51,33.53,11400.0,22.4178,22.4378,22.4178,22.4312,11400.0
2012-02-23 15:00:00,33.52,33.53,33.51,33.52,9500.0,22.4245,22.4312,22.4178,22.4245,9500.0
2012-02-23 15:05:00,33.52,33.58,33.51,33.58,45500.0,22.4245,22.4646,22.4178,22.4646,45500.0
2012-02-23 15:10:00,33.57,33.61,33.52,33.52,24800.0,22.4579,22.4847,22.4245,22.4245,24800.0
2012-02-23 15:15:00,33.51,33.56,33.51,33.54,11700.0,22.4178,22.4512,22.4178,22.4378,11700.0
2012-02-23 15:20:00,33.54,33.54,33.48,33.48,25000.0,22.4378,22.4378,22.3977,22.3977,25000.0
2012-02-23 15:25:00,33.48,33.5,33.45,33.49,25500.0,22.3977,22.4111,22.3776,22.4044,25500.0
2012-02-23 15:30:00,33.49,33.51,33.46,33.47,20400.0,22.4044,22.4178,22.3843,22.391,20400.0
2012-02-23 15:35:00,33.47,33.5,33.47,33.5,30800.0,22.391,22.4111,22.391,22.4111,30800.0
2012-02-23 15:40:00,33.5,33.54,33.45,33.45,36700.0,22.4111,22.4378,22.3776,22.3776,36700.0
2012-02-23 15:45:00,33.46,33.59,33.45,33.58,62500.0,22.3843,22.4713,22.3776,22.4646,62500.0
2012-02-23 15:50:00,33.58,33.59,33.52,33.59,55000.0,22.4646,22.4713,22.4245,22.4713,55000.0
2012-02-23 15:55:00,33.58,33.66,33.58,33.65,343800.0,22.4646,22.5181,22.4646,22.5114,343800.0
2012-02-24 09:30:00,33.75,33.96,33.71,33.78,37200.0,22.5783,22.7188,22.5516,22.5984,37200.0
2012-02-24 09:35:00,33.78,33.86,33.72,33.77,21700.0,22.5984,22.6519,22.5583,22.5917,21700.0
2012-02-24 09:40:00,33.83,33.83,33.63,33.65,16200.0,22.6318,22.6318,22.4981,22.5114,16200.0
2012-02-24 09:45:00,33.64,33.8,33.59,33.8,38000.0,22.5047,22.6118,22.4713,22.6118,38000.0
2012-02-24 09:50:00,33.8,33.85,33.79,33.82,25100.0,22.6118,22.6452,22.6051,22.6252,25100.0
2012-02-24 09:55:00,33.83,33.91,33.83,33.88,9000.0,22.6318,22.6854,22.6318,22.6653,9000.0
2012-02-24 10:00:00,33.88,33.88,33.77,33.81,27700.0,22.6653,22.6653,22.5917,22.6185,27700.0
2012-02-24 10:05:00,33.81,33.87,33.8,33.84,17700.0,22.6185,22.6586,22.6118,22.6385,17700.0
2012-02-24 10:10:00,33.84,33.84,33.76,33.76,37300.0,22.6385,22.6385,22.585,22.585,37300.0
2012-02-24 10:15:00,33.76,33.78,33.76,33.76,30400.0,22.585,22.5984,22.585,22.585,30400.0
2012-02-24 10:20:00,33.76,33.78,33.72,33.78,81200.0,22.585,22.5984,22.5583,22.5984,81200.0
2012-02-24 10:25:00,33.78,33.81,33.77,33.78,96300.0,22.5984,22.6185,22.5917,22.5984,96300.0
2012-02-24 10:30:00,33.78,33.8,33.78,33.79,17600.0,22.5984,22.6118,22.5984,22.6051,17600.0
2012-02-24 10:35:00,33.79,33.79,33.74,33.75,60500.0,22.6051,22.6051,22.5716,22.5783,60500.0
2012-02-24 10:40:00,33.76,33.81,33.76,33.8,17300.0,22.585,22.6185,22.585,22.6118,17300.0
2012-02-24 10:45:00,33.8,33.81,33.8,33.8,25400.0,22.6118,22.6185,22.6118,22.6118,25400.0
2012-02-24 10:50:00,33.8,33.81,33.79,33.8,15400.0,22.6118,22.6185,22.6051,22.6118,15400.0
2012-02-24 10:55:00,33.8,33.81,33.79,33.8,24800.0,22.6118,22.6185,22.6051,22.6118,24800.0
2012-02-24 11:00:00,33.8,33.88,33.8,33.85,49900.0,22.6118,22.6653,22.6118,22.6452,49900.0
2012-02-24 11:05:00,33.85,33.86,33.79,33.82,59500.0,22.6452,22.6519,22.6051,22.6252,59500.0
2012-02-24 11:10:00,33.82,33.86,33.81,33.84,122600.0,22.6252,22.6519,22.6185,22.6385,122600.0
2012-02-24 11:15:00,33.84,33.9,33.84,33.88,60800.0,22.6385,22.6787,22.6385,22.6653,60800.0
2012-02-24 11:20:00,33.88,33.91,33.87,33.9,36300.0,22.6653,22.6854,22.6586,22.6787,36300.0
2012-02-24 11:25:00,33.9,33.98,33.88,33.98,36300.0,22.6787,22.7322,22.6653,22.7322,36300.0
2012-02-24 11:30:00,33.98,34.03,33.98,34.02,13300.0,22.7322,22.7656,22.7322,22.759,13300.0
2012-02-24 11:35:00,34.02,34.03,34.0,34.02,24900.0,22.759,22.7656,22.7456,22.759,24900.0
2012-02-24 11:40:00,34.03,34.05,34.01,34.01,18600.0,22.7656,22.779,22.7523,22.7523,18600.0
2012-02-24 11:45:00,34.01,34.02,33.93,33.96,17500.0,22.7523,22.759,22.6987,22.7188,17500.0
2012-02-24 11:50:00,33.96,33.98,33.96,33.97,12700.0,22.7188,22.7322,22.7188,22.7255,12700.0
2012-02-24 11:55:00,33.97,33.98,33.95,33.97,18900.0,22.7255,22.7322,22.7121,22.7255,18900.0
2012-02-24 12:00:00,33.97,33.98,33.96,33.97,6600.0,22.7255,22.7322,22.7188,22.7255,6600.0
2012-02-24 12:05:00,33.97,34.01,33.97,34.0,78000.0,22.7255,22.7523,22.7255,22.7456,78000.0
2012-02-24 12:10:00,34.0,34.01,33.96,33.96,11900.0,22.7456,22.7523,22.7188,22.7188,11900.0
2012-02-24 12:15:00,33.96,33.97,33.96,33.97,7300.0,22.7188,22.7255,22.7188,22.7255,7300.0
2012-02-24 12:20:00,33.97,34.0,33.96,33.97,20100.0,22.7255,22.7456,22.7188,22.7255,20100.0
2012-02-24 12:25:00,33.98,33.98,33.91,33.95,40100.0,22.7322,22.7322,22.6854,22.7121,40100.0
2012-02-24 12:30:00,33.95,34.03,33.93,33.98,51800.0,22.7121,22.7656,22.6987,22.7322,51800.0
2012-02-24 12:35:00,33.97,34.0,33.96,34.0,4500.0,22.7255,22.7456,22.7188,22.7456,4500.0
2012-02-24 12:40:00,33.99,34.01,33.95,34.0,20700.0,22.7389,22.7523,22.7121,22.7456,20700.0
2012-02-24 12:45:00,33.99,34.0,33.98,33.99,10000.0,22.7389,22.7456,22.7322,22.7389,10000.0
2012-02-24 12:50:00,34.0,34.04,33.99,34.03,7800.0,22.7456,22.7723,22.7389,22.7656,7800.0
2012-02-24 12:55:00,34.03,34.04,33.98,33.98,7800.0,22.7656,22.7723,22.7322,22.7322,7800.0
2012-02-24 13:00:00,33.99,34.01,33.97,33.97,8100.0,22.7389,22.7523,22.7255,22.7255,8100.0
2012-02-24 13:05:00,33.97,34.0,33.97,34.0,5900.0,22.7255,22.7456,22.7255,22.7456,5900.0
2012-02-24 13:10:00,34.0,34.0,33.97,33.98,7000.0,22.7456,22.7456,22.7255,22.7322,7000.0
2012-02-24 13:15:00,33.98,34.0,33.97,34.0,9100.0,22.7322,22.7456,22.7255,22.7456,9100.0
2012-02-24 13:20:00,33.99,34.0,33.98,33.98,8400.0,22.7389,22.7456,22.7322,22.7322,8400.0
2012-02-24 13:25:00,33.98,33.98,33.91,33.91,10000.0,22.7322,22.7322,22.6854,22.6854,10000.0
2012-02-24 13:30:00,33.92,33.94,33.9,33.9,12700.0,22.6921,22.7054,22.6787,22.6787,12700.0
2012-02-24 13:35:00,33.91,33.93,33.83,33.83,15300.0,22.6854,22.6987,22.6318,22.6318,15300.0
2012-02-24 13:40:00,33.83,33.84,33.77,33.78,13200.0,22.6318,22.6385,22.5917,22.5984,13200.0
2012-02-24 13:45:00,33.77,33.8,33.75,33.78,16000.0,22.5917,22.6118,22.5783,22.5984,16000.0
2012-02-24 13:50:00,33.79,33.81,33.77,33.79,41700.0,22.6051,22.6185,22.5917,22.6051,41700.0
2012-02-24 13:55:00,33.78,33.79,33.75,33.76,18600.0,22.5984,22.6051,22.5783,22.585,18600.0
2012-02-24 14:00:00,33.77,33.78,33.72,33.72,17000.0,22.5917,22.5984,22.5583,22.5583,17000.0
2012-02-24 14:05:00,33.73,33.78,33.73,33.77,10500.0,22.5649,22.5984,22.5649,22.5917,10500.0
2012-02-24 14:10:00,33.77,33.82,33.76,33.82,9100.0,22.5917,22.6252,22.585,22.6252,9100.0
2012-02-24 14:15:00,33.81,33.82,33.71,33.71,12100.0,22.6185,22.6252,22.5516,22.5516,12100.0
2012-02-24 14:20:00,33.72,33.73,33.66,33.66,11900.0,22.5583,22.5649,22.5181,22.5181,11900.0
2012-02-24 14:25:00,33.66,33.71,33.65,33.7,12100.0,22.5181,22.5516,22.5114,22.5449,12100.0
2012-02-24 14:30:00,33.69,33.7,33.62,33.69,51300.0,22.5382,22.5449,22.4914,22.5382,51300.0
2012-02-24 14:35:00,33.69,33.71,33.64,33.69,25600.0,22.5382,22.5516,22.5047,22.5382,25600.0
2012-02-24 14:40:00,33.69,33.75,33.67,33.72,38800.0,22.5382,22.5783,22.5248,22.5583,38800.0
2012-02-24 14:45:00,33.72,33.79,33.72,33.79,5700.0,22.5583,22.6051,22.5583,22.6051,5700.0
2012-02-24 14:50:00,33.78,33.81,33.77,33.78,15400.0,22.5984,22.6185,22.5917,22.5984,15400.0
2012-02-24 14:55:00,33.77,33.8,33.77,33.8,12500.0,22.5917,22.6118,22.5917,22.6118,12500.0
2012-02-24 15:00:00,33.8,33.8,33.73,33.78,23600.0,22.6118,22.6118,22.5649,22.5984,23600.0
2012-02-24 15:05:00,33.77,33.87,33.77,33.87,23600.0,22.5917,22.6586,22.5917,22.6586,23600.0
2012-02-24 15:10:00,33.87,33.88,33.85,33.86,18800.0,22.6586,22.6653,22.6452,22.6519,18800.0
2012-02-24 15:15:00,33.84,33.88,33.84,33.88,16800.0,22.6385,22.6653,22.6385,22.6653,16800.0
2012-02-24 15:20:00,33.88,33.88,33.85,33.85,30600.0,22.6653,22.6653,22.6452,22.6452,30600.0
2012-02-24 15:25:00,33.85,33.87,33.83,33.84,18800.0,22.6452,22.6586,22.6318,22.6385,18800.0
2012-02-24 15:30:00,33.84,33.84,33.77,33.8,44700.0,22.6385,22.6385,22.5917,22.6118,44700.0
2012-02-24 15:35:00,33.81,33.83,33.8,33.82,11900.0,22.6185,22.6318,22.6118,22.6252,11900.0
2012-02-24 15:40:00,33.81,33.85,33.78,33.83,36800.0,22.6185,22.6452,22.5984,22.6318,36800.0
2012-02-24 15:45:00,33.84,33.85,33.8,33.8,40800.0,22.6385,22.6452,22.6118,22.6118,40800.0
2012-02-24 15:50:00,33.81,33.87,33.81,33.87,33200.0,22.6185,22.6586,22.6185,22.6586,33200.0
2012-02-24 15:55:00,33.87,33.87,33.82,33.87,88500.0,22.6586,22.6586,22.6252,22.6586,88500.0
2012-02-27 09:30:00,33.77,33.77,33.45,33.47,35300.0,22.5917,22.5917,22.3776,22.391,35300.0
2012-02-27 09:35:00,33.46,33.56,33.45,33.49,24500.0,22.3843,22.4512,22.3776,22.4044,24500.0
2012-02-27 09:40:00,33.49,33.57,33.45,33.48,61900.0,22.4044,22.4579,22.3776,22.3977,61900.0
2012-02-27 09:45:00,33.49,33.65,33.48,33.55,55300.0,22.4044,22.5114,22.3977,22.4445,55300.0
2012-02-27 09:50:00,33.54,33.63,33.53,33.58,21800.0,22.4378,22.4981,22.4312,22.4646,21800.0
2012-02-27 09:55:00,33.57,33.67,33.57,33.64,22700.0,22.4579,22.5248,22.4579,22.5047,22700.0
2012-02-27 10:00:00,33.63,33.68,33.53,33.53,17900.0,22.4981,22.5315,22.4312,22.4312,17900.0
2012-02-27 10:05:00,33.54,33.65,33.54,33.62,26700.0,22.4378,22.5114,22.4378,22.4914,26700.0
2012-02-27 10:10:00,33.62,33.72,33.62,33.66,45100.0,22.4914,22.5583,22.4914,22.5181,45100.0
2012-02-27 10:15:00,33.67,33.67,33.6,33.64,12300.0,22.5248,22.5248,22.478,22.5047,12300.0
2012-02-27 10:20:00,33.63,33.68,33.62,33.65,28900.0,22.4981,22.5315,22.4914,22.5114,28900.0
2012-02-27 10:25:00,33.66,33.66,33.58,33.62,20200.0,22.5181,22.5181,22.4646,22.4914,20200.0
2012-02-27 10:30:00,33.62,33.63,33.57,33.57,18700.0,22.4914,22.4981,22.4579,22.4579,18700.0
2012-02-27 10:35:00,33.57,33.58,33.55,33.55,14600.0,22.4579,22.4646,22.4445,22.4445,14600.0
2012-02-27 10:40:00,33.55,33.69,33.55,33.69,23600.0,22.4445,22.5382,22.4445,22.5382,23600.0
2012-02-27 10:45:00,33.69,33.73,33.59,33.61,29400.0,22.5382,22.5649,22.4713,22.4847,29400.0
2012-02-27 10:50:00,33.6,33.64,33.56,33.6,30500.0,22.478,22.5047,22.4512,22.478,30500.0
2012-02-27 10:55:00,33.6,33.63,33.59,33.6,16900.0,22.478,22.4981,22.4713,22.478,16900.0
2012-02-27 11:00:00,33.6,33.66,33.6,33.62,65700.0,22.478,22.5181,22.478,22.4914,65700.0
2012-02-27 11:05:00,33.62,33.68,33.6,33.66,65200.0,22.4914,22.5315,22.478,22.5181,65200.0
2012-02-27 11:10:00,33.66,33.66,33.62,33.66,17100.0,22.5181,22.5181,22.4914,22.5181,17100.0
2012-02-27 11:15:00,33.67,33.72,33.61,33.61,38000.0,22.5248,22.5583,22.4847,22.4847,38000.0
2012-02-27 11:20:00,33.63,33.73,33.63,33.7,30000.0,22.4981,22.5649,22.4981,22.5449,30000.0
2012-02-27 11:25:00,33.7,33.71,33.63,33.66,11100.0,22.5449,22.5516,22.4981,22.5181,11100.0
2012-02-27 11:30:00,33.66,33.76,33.65,33.73,29300.0,22.5181,22.585,22.5114,22.5649,29300.0
2012-02-27 11:35:00,33.74,33.76,33.73,33.76,13900.0,22.5716,22.585,22.5649,22.585,13900.0
2012-02-27 11:40:00,33.75,33.77,33.67,33.67,26700.0,22.5783,22.5917,22.5248,22.5248,26700.0
2012-02-27 11:45:00,33.68,33.73,33.65,33.7,16300.0,22.5315,22.5649,22.5114,22.5449,16300.0
2012-02-27 11:50:00,33.71,33.75,33.69,33.74,31500.0,22.5516,22.5783,22.5382,22.5716,31500.0
2012-02-27 11:55:00,33.75,33.76,33.74,33.76,3500.0,22.5783,22.585,22.5716,22.585,3500.0
2012-02-27 12:00:00,33.76,33.77,33.74,33.74,13800.0,22.585,22.5917,22.5716,22.5716,13800.0
2012-02-27 12:05:00,33.74,33.76,33.68,33.69,43800.0,22.5716,22.585,22.5315,22.5382,43800.0
2012-02-27 12:10:00,33.68,33.72,33.68,33.72,29300.0,22.5315,22.5583,22.5315,22.5583,29300.0
2012-02-27 12:15:00,33.71,33.72,33.68,33.7,39300.0,22.5516,22.5583,22.5315,22.5449,39300.0
2012-02-27 12:20:00,33.7,33.7,33.66,33.67,7000.0,22.5449,22.5449,22.5181,22.5248,7000.0
2012-02-27 12:25:00,33.67,33.68,33.58,33.63,67000.0,22.5248,22.5315,22.4646,22.4981,67000.0
2012-02-27 12:30:00,33.64,33.66,33.64,33.65,4300.0,22.5047,22.5181,22.5047,22.5114,4300.0
2012-02-27 12:35:00,33.65,33.67,33.65,33.66,8100.0,22.5114,22.5248,22.5114,22.5181,8100.0
2012-02-27 12:40:00,33.67,33.69,33.66,33.68,13300.0,22.5248,22.5382,22.5181,22.5315,13300.0
2012-02-27 12:45:00,33.68,33.75,33.68,33.73,18300.0,22.5315,22.5783,22.5315,22.5649,18300.0
2012-02-27 12:50:00,33.74,33.82,33.71,33.73,48500.0,22.5716,22.6252,22.5516,22.5649,48500.0
2012-02-27 12:55:00,33.74,33.77,33.71,33.75,21000.0,22.5716,22.5917,22.5516,22.5783,21000.0
2012-02-27 13:00:00,33.75,33.77,33.67,33.67,27500.0,22.5783,22.5917,22.5248,22.5248,27500.0
2012-02-27 13:05:00,33.68,33.68,33.64,33.66,12500.0,22.5315,22.5315,22.5047,22.5181,12500.0
2012-02-27 13:10:00,33.66,33.68,33.65,33.68,2900.0,22.5181,22.5315,22.5114,22.5315,2900.0
2012-02-27 13:15:00,33.67,33.68,33.67,33.68,2800.0,22.5248,22.5315,22.5248,22.5315,2800.0
2012-02-27 13:20:00,33.68,33.68,33.67,33.68,3900.0,22.5315,22.5315,22.5248,22.5315,3900.0
2012-02-27 13:25:00,33.68,33.7,33.67,33.69,15800.0,22.5315,22.5449,22.5248,22.5382,15800.0
2012-02-27 13:30:00,33.69,33.7,33.67,33.67,6400.0,22.5382,22.5449,22.5248,22.5248,6400.0
2012-02-27 13:35:00,33.68,33.69,33.67,33.68,6000.0,22.5315,22.5382,22.5248,22.5315,6000.0
2012-02-27 13:40:00,33.68,33.77,33.68,33.77,33500.0,22.5315,22.5917,22.5315,22.5917,33500.0
2012-02-27 13:45:00,33.76,33.78,33.7,33.72,19900.0,22.585,22.5984,22.5449,22.5583,19900.0
2012-02-27 13:50:00,33.72,33.77,33.71,33.72,8300.0,22.5583,22.5917,22.5516,22.5583,8300.0
2012-02-27 13:55:00,33.72,33.73,33.69,33.73,10000.0,22.5583,22.5649,22.5382,22.5649,10000.0
2012-02-27 14:00:00,33.73,33.76,33.73,33.76,4100.0,22.5649,22.585,22.5649,22.585,4100.0
2012-02-27 14:05:00,33.76,33.78,33.75,33.78,9400.0,22.585,22.5984,22.5783,22.5984,9400.0
2012-02-27 14:10:00,33.79,33.8,33.78,33.8,9300.0,22.6051,22.6118,22.5984,22.6118,9300.0
2012-02-27 14:15:00,33.79,33.8,33.74,33.74,9700.0,22.6051,22.6118,22.5716,22.5716,9700.0
2012-02-27 14:20:00,33.74,33.79,33.73,33.79,5600.0,22.5716,22.6051,22.5649,22.6051,5600.0
2012-02-27 14:25:00,33.79,33.8,33.78,33.79,7900.0,22.6051,22.6118,22.5984,22.6051,7900.0
2012-02-27 14:30:00,33.8,33.8,33.77,33.78,9600.0,22.6118,22.6118,22.5917,22.5984,9600.0
2012-02-27 14:35:00,33.78,33.78,33.71,33.73,9600.0,22.5984,22.5984,22.5516,22.5649,9600.0
2012-02-27 14:40:00,33.72,33.72,33.69,33.7,8200.0,22.5583,22.5583,22.5382,22.5449,8200.0
2012-02-27 14:45:00,33.7,33.74,33.7,33.73,10600.0,22.5449,22.5716,22.5449,22.5649,10600.0
2012-02-27 14:50:00,33.75,33.77,33.75,33.76,7600.0,22.5783,22.5917,22.5783,22.585,7600.0
2012-02-27 14:55:00,33.76,33.79,33.76,33.77,9700.0,22.585,22.6051,22.585,22.5917,9700.0
2012-02-27 15:00:00,33.76,33.89,33.76,33.87,42800.0,22.585,22.672,22.585,22.6586,42800.0
2012-02-27 15:05:00,33.87,33.88,33.83,33.87,13800.0,22.6586,22.6653,22.6318,22.6586,13800.0
2012-02-27 15:10:00,33.86,33.87,33.8,33.83,22900.0,22.6519,22.6586,22.6118,22.6318,22900.0
2012-02-27 15:15:00,33.82,33.85,33.75,33.81,32100.0,22.6252,22.6452,22.5783,22.6185,32100.0
2012-02-27 15:20:00,33.81,33.87,33.81,33.82,19200.0,22.6185,22.6586,22.6185,22.6252,19200.0
2012-02-27 15:25:00,33.83,33.88,33.8,33.88,61600.0,22.6318,22.6653,22.6118,22.6653,61600.0
2012-02-27 15:30:00,33.89,33.92,33.85,33.86,25700.0,22.672,22.6921,22.6452,22.6519,25700.0
2012-02-27 15:35:00,33.86,33.89,33.85,33.88,43900.0,22.6519,22.672,22.6452,22.6653,43900.0
2012-02-27 15:40:00,33.88,33.93,33.86,33.93,33500.0,22.6653,22.6987,22.6519,22.6987,33500.0
2012-02-27 15:45:00,33.93,33.94,33.84,33.9,71600.0,22.6987,22.7054,22.6385,22.6787,71600.0
2012-02-27 15:50:00,33.9,33.92,33.86,33.91,80600.0,22.6787,22.6921,22.6519,22.6854,80600.0
2012-02-27 15:55:00,33.92,33.95,33.87,33.88,175800.0,22.6921,22.7121,22.6586,22.6653,175800.0
2012-02-28 09:30:00,33.96,34.0,33.85,33.87,20100.0,22.7188,22.7456,22.6452,22.6586,20100.0
2012-02-28 09:35:00,33.87,34.0,33.81,33.89,21600.0,22.6586,22.7456,22.6185,22.672,21600.0
2012-02-28 09:40:00,33.9,33.91,33.72,33.72,6300.0,22.6787,22.6854,22.5583,22.5583,6300.0
2012-02-28 09:45:00,33.73,33.95,33.68,33.88,25300.0,22.5649,22.7121,22.5315,22.6653,25300.0
2012-02-28 09:50:00,33.9,33.91,33.77,33.77,56600.0,22.6787,22.6854,22.5917,22.5917,56600.0
2012-02-28 09:55:00,33.79,33.88,33.75,33.88,24200.0,22.6051,22.6653,22.5783,22.6653,24200.0
2012-02-28 10:00:00,33.89,33.95,33.76,33.86,46600.0,22.672,22.7121,22.585,22.6519,46600.0
2012-02-28 10:05:00,33.87,33.89,33.75,33.78,31000.0,22.6586,22.672,22.5783,22.5984,31000.0
2012-02-28 10:10:00,33.77,33.8,33.7,33.75,31200.0,22.5917,22.6118,22.5449,22.5783,31200.0
2012-02-28 10:15:00,33.77,33.79,33.69,33.72,24100.0,22.5917,22.6051,22.5382,22.5583,24100.0
2012-02-28 10:20:00,33.71,33.79,33.7,33.74,35400.0,22.5516,22.6051,22.5449,22.5716,35400.0
2012-02-28 10:25:00,33.73,33.82,33.72,33.81,58600.0,22.5649,22.6252,22.5583,22.6185,58600.0
2012-02-28 10:30:00,33.82,33.92,33.82,33.89,16000.0,22.6252,22.6921,22.6252,22.672,16000.0
2012-02-28 10:35:00,33.89,33.91,33.88,33.9,8400.0,22.672,22.6854,22.6653,22.6787,8400.0
2012-02-28 10:40:00,33.89,33.93,33.85,33.92,9800.0,22.672,22.6987,22.6452,22.6921,9800.0
2012-02-28 10:45:00,33.92,33.95,33.89,33.89,11300.0,22.6921,22.7121,22.672,22.672,11300.0
2012-02-28 10:50:00,33.89,33.9,33.82,33.88,10200.0,22.672,22.6787,22.6252,22.6653,10200.0
2012-02-28 10:55:00,33.87,33.88,33.81,33.88,46400.0,22.6586,22.6653,22.6185,22.6653,46400.0
2012-02-28 11:00:00,33.88,33.92,33.83,33.85,15000.0,22.6653,22.6921,22.6318,22.6452,15000.0
2012-02-28 11:05:00,33.86,33.91,33.84,33.86,21600.0,22.6519,22.6854,22.6385,22.6519,21600.0
2012-02-28 11:10:00,33.87,33.89,33.82,33.83,11900.0,22.6586,22.672,22.6252,22.6318,11900.0
2012-02-28 11:15:00,33.83,33.86,33.79,33.84,16600.0,22.6318,22.6519,22.6051,22.6385,16600.0
2012-02-28 11:20:00,33.84,33.85,33.79,33.82,19200.0,22.6385,22.6452,22.6051,22.6252,19200.0
2012-02-28 11:25:00,33.83,33.84,33.75,33.77,9200.0,22.6318,22.6385,22.5783,22.5917,9200.0
2012-02-28 11:30:00,33.77,33.8,33.7,33.71,34200.0,22.5917,22.6118,22.5449,22.5516,34200.0
2012-02-28 11:35:00,33.71,33.71,33.67,33.67,19500.0,22.5516,22.5516,22.5248,22.5248,19500.0
2012-02-28 11:40:00,33.69,33.69,33.6,33.61,16200.0,22.5382,22.5382,22.478,22.4847,16200.0
2012-02-28 11:45:00,33.6,33.63,33.59,33.59,13700.0,22.478,22.4981,22.4713,22.4713,13700.0
2012-02-28 11:50:00,33.61,33.61,33.57,33.57,3800.0,22.4847,22.4847,22.4579,22.4579,3800.0
2012-02-28 11:55:00,33.58,33.67,33.58,33.66,16700.0,22.4646,22.5248,22.4646,22.5181,16700.0
2012-02-28 12:00:00,33.66,33.66,33.65,33.66,1300.0,22.5181,22.5181,22.5114,22.5181,1300.0
2012-02-28 12:05:00,33.66,33.68,33.65,33.66,7700.0,22.5181,22.5315,22.5114,22.5181,7700.0
2012-02-28 12:10:00,33.66,33.67,33.64,33.66,3500.0,22.5181,22.5248,22.5047,22.5181,3500.0
2012-02-28 12:15:00,33.66,33.67,33.63,33.65,8500.0,22.5181,22.5248,22.4981,22.5114,8500.0
2012-02-28 12:20:00,33.65,33.66,33.64,33.66,2700.0,22.5114,22.5181,22.5047,22.5181,2700.0
2012-02-28 12:25:00,33.65,33.65,33.6,33.62,12500.0,22.5114,22.5114,22.478,22.4914,12500.0
2012-02-28 12:30:00,33.61,33.64,33.61,33.63,3400.0,22.4847,22.5047,22.4847,22.4981,3400.0
2012-02-28 12:35:00,33.64,33.65,33.6,33.64,9500.0,22.5047,22.5114,22.478,22.5047,9500.0
2012-02-28 12:40:00,33.64,33.67,33.63,33.63,10000.0,22.5047,22.5248,22.4981,22.4981,10000.0
2012-02-28 12:45:00,33.63,33.71,33.63,33.68,11500.0,22.4981,22.5516,22.4981,22.5315,11500.0
2012-02-28 12:50:00,33.68,33.78,33.68,33.78,17900.0,22.5315,22.5984,22.5315,22.5984,17900.0
2012-02-28 12:55:00,33.78,33.79,33.78,33.79,2700.0,22.5984,22.6051,22.5984,22.6051,2700.0
2012-02-28 13:00:00,33.78,33.8,33.72,33.72,11300.0,22.5984,22.6118,22.5583,22.5583,11300.0
2012-02-28 13:05:00,33.73,33.76,33.72,33.72,6100.0,22.5649,22.585,22.5583,22.5583,6100.0
2012-02-28 13:10:00,33.72,33.73,33.72,33.73,2000.0,22.5583,22.5649,22.5583,22.5649,2000.0
2012-02-28 13:15:00,33.73,33.73,33.72,33.73,2500.0,22.5649,22.5649,22.5583,22.5649,2500.0
2012-02-28 13:20:00,33.71,33.71,33.69,33.69,2400.0,22.5516,22.5516,22.5382,22.5382,2400.0
2012-02-28 13:25:00,33.69,33.7,33.64,33.64,7200.0,22.5382,22.5449,22.5047,22.5047,7200.0
2012-02-28 13:30:00,33.64,33.66,33.61,33.65,15200.0,22.5047,22.5181,22.4847,22.5114,15200.0
2012-02-28 13:35:00,33.65,33.66,33.63,33.66,10600.0,22.5114,22.5181,22.4981,22.5181,10600.0
2012-02-28 13:40:00,33.66,33.66,33.6,33.63,5900.0,22.5181,22.5181,22.478,22.4981,5900.0
2012-02-28 13:45:00,33.63,33.64,33.52,33.53,17900.0,22.4981,22.5047,22.4245,22.4312,17900.0
2012-02-28 13:50:00,33.53,33.58,33.5,33.53,22300.0,22.4312,22.4646,22.4111,22.4312,22300.0
2012-02-28 13:55:00,33.52,33.55,33.5,33.54,14100.0,22.4245,22.4445,22.4111,22.4378,14100.0
2012-02-28 14:00:00,33.54,33.56,33.52,33.54,68400.0,22.4378,22.4512,22.4245,22.4378,68400.0
2012-02-28 14:05:00,33.54,33.56,33.52,33.52,12900.0,22.4378,22.4512,22.4245,22.4245,12900.0
2012-02-28 14:10:00,33.55,33.55,33.52,33.52,11800.0,22.4445,22.4445,22.4245,22.4245,11800.0
2012-02-28 14:15:00,33.53,33.59,33.52,33.58,16100.0,22.4312,22.4713,22.4245,22.4646,16100.0
2012-02-28 14:20:00,33.57,33.57,33.52,33.54,10500.0,22.4579,22.4579,22.4245,22.4378,10500.0
2012-02-28 14:25:00,33.53,33.55,33.48,33.48,17500.0,22.4312,22.4445,22.3977,22.3977,17500.0
2012-02-28 14:30:00,33.49,33.52,33.43,33.51,21000.0,22.4044,22.4245,22.3643,22.4178,21000.0
2012-02-28 14:35:00,33.51,33.53,33.48,33.49,19500.0,22.4178,22.4312,22.3977,22.4044,19500.0
2012-02-28 14:40:00,33.5,33.52,33.48,33.48,18200.0,22.4111,22.4245,22.3977,22.3977,18200.0
2012-02-28 14:45:00,33.5,33.58,33.48,33.57,18000.0,22.4111,22.4646,22.3977,22.4579,18000.0
2012-02-28 14:50:00,33.58,33.6,33.57,33.57,20100.0,22.4646,22.478,22.4579,22.4579,20100.0
2012-02-28 14:55:00,33.56,33.59,33.54,33.55,5900.0,22.4512,22.4713,22.4378,22.4445,5900.0
2012-02-28 15:00:00,33.55,33.58,33.54,33.57,17100.0,22.4445,22.4646,22.4378,22.4579,17100.0
2012-02-28 15:05:00,33.57,33.57,33.52,33.54,11000.0,22.4579,22.4579,22.4245,22.4378,11000.0
2012-02-28 15:10:00,33.54,33.56,33.5,33.55,16300.0,22.4378,22.4512,22.4111,22.4445,16300.0
2012-02-28 15:15:00,33.55,33.62,33.55,33.62,10900.0,22.4445,22.4914,22.4445,22.4914,10900.0
2012-02-28 15:20:00,33.62,33.68,33.61,33.62,19700.0,22.4914,22.5315,22.4847,22.4914,19700.0
2012-02-28 15:25:00,33.62,33.63,33.6,33.61,5500.0,22.4914,22.4981,22.478,22.4847,5500.0
2012-02-28 15:30:00,33.61,33.61,33.54,33.55,15400.0,22.4847,22.4847,22.4378,22.4445,15400.0
2012-02-28 15:35:00,33.55,33.56,33.49,33.51,34200.0,22.4445,22.4512,22.4044,22.4178,34200.0
2012-02-28 15:40:00,33.52,33.56,33.49,33.54,38200.0,22.4245,22.4512,22.4044,22.4378,38200.0
2012-02-28 15:45:00,33.54,33.59,33.52,33.58,41800.0,22.4378,22.4713,22.4245,22.4646,41800.0
2012-02-28 15:50:00,33.58,33.63,33.55,33.63,38600.0,22.4646,22.4981,22.4445,22.4981,38600.0
2012-02-28 15:55:00,33.63,33.63,33.59,33.61,92700.0,22.4981,22.4981,22.4713,22.4847,92700.0
2012-02-29 09:30:00,33.58,33.76,33.56,33.76,17000.0,22.4646,22.585,22.4512,22.585,17000.0
2012-02-29 09:35:00,33.75,33.77,33.54,33.7,31700.0,22.5783,22.5917,22.4378,22.5449,31700.0
2012-02-29 09:40:00,33.7,33.8,33.69,33.72,15600.0,22.5449,22.6118,22.5382,22.5583,15600.0
2012-02-29 09:45:00,33.72,33.79,33.65,33.74,37200.0,22.5583,22.6051,22.5114,22.5716,37200.0
2012-02-29 09:50:00,33.73,33.79,33.7,33.79,30800.0,22.5649,22.6051,22.5449,22.6051,30800.0
2012-02-29 09:55:00,33.79,33.86,33.73,33.76,54200.0,22.6051,22.6519,22.5649,22.585,54200.0
2012-02-29 10:00:00,33.77,33.82,33.65,33.72,90500.0,22.5917,22.6252,22.5114,22.5583,90500.0
2012-02-29 10:05:00,33.72,33.73,33.52,33.6,65000.0,22.5583,22.5649,22.4245,22.478,65000.0
2012-02-29 10:10:00,33.59,33.64,33.58,33.63,33900.0,22.4713,22.5047,22.4646,22.4981,33900.0
2012-02-29 10:15:00,33.63,33.64,33.59,33.59,30800.0,22.4981,22.5047,22.4713,22.4713,30800.0
2012-02-29 10:20:00,33.59,33.63,33.59,33.62,18400.0,22.4713,22.4981,22.4713,22.4914,18400.0
2012-02-29 10:25:00,33.62,33.63,33.54,33.54,27300.0,22.4914,22.4981,22.4378,22.4378,27300.0
2012-02-29 10:30:00,33.54,33.55,33.44,33.45,42800.0,22.4378,22.4445,22.3709,22.3776,42800.0
2012-02-29 10:35:00,33.44,33.48,33.35,33.36,90300.0,22.3709,22.3977,22.3107,22.3174,90300.0
2012-02-29 10:40:00,33.35,33.39,33.28,33.38,61800.0,22.3107,22.3375,22.2639,22.3308,61800.0
2012-02-29 10:45:00,33.38,33.38,33.22,33.27,54200.0,22.3308,22.3308,22.2238,22.2572,54200.0
2012-02-29 10:50:00,33.28,33.28,33.18,33.26,45000.0,22.2639,22.2639,22.197,22.2505,45000.0
2012-02-29 10:55:00,33.27,33.34,33.23,33.34,25500.0,22.2572,22.304,22.2305,22.304,25500.0
2012-02-29 11:00:00,33.34,33.43,33.31,33.43,98400.0,22.304,22.3643,22.284,22.3643,98400.0
2012-02-29 11:05:00,33.42,33.48,33.41,33.48,19100.0,22.3576,22.3977,22.3509,22.3977,19100.0
2012-02-29 11:10:00,33.47,33.52,33.46,33.46,23200.0,22.391,22.4245,22.3843,22.3843,23200.0
2012-02-29 11:15:00,33.47,33.47,33.4,33.43,24000.0,22.391,22.391,22.3442,22.3643,24000.0
2012-02-29 11:20:00,33.44,33.44,33.35,33.36,28800.0,22.3709,22.3709,22.3107,22.3174,28800.0
2012-02-29 11:25:00,33.36,33.39,33.34,33.35,27800.0,22.3174,22.3375,22.304,22.3107,27800.0
2012-02-29 11:30:00,33.34,33.45,33.34,33.41,28800.0,22.304,22.3776,22.304,22.3509,28800.0
2012-02-29 11:35:00,33.4,33.47,33.39,33.43,8100.0,22.3442,22.391,22.3375,22.3643,8100.0
2012-02-29 11:40:00,33.44,33.5,33.44,33.46,18200.0,22.3709,22.4111,22.3709,22.3843,18200.0
2012-02-29 11:45:00,33.46,33.53,33.46,33.52,7600.0,22.3843,22.4312,22.3843,22.4245,7600.0
2012-02-29 11:50:00,33.52,33.55,33.48,33.5,29800.0,22.4245,22.4445,22.3977,22.4111,29800.0
2012-02-29 11:55:00,33.5,33.57,33.5,33.52,11100.0,22.4111,22.4579,22.4111,22.4245,11100.0
2012-02-29 12:00:00,33.52,33.52,33.5,33.52,9600.0,22.4245,22.4245,22.4111,22.4245,9600.0
2012-02-29 12:05:00,33.53,33.53,33.47,33.5,21900.0,22.4312,22.4312,22.391,22.4111,21900.0
2012-02-29 12:10:00,33.5,33.53,33.47,33.53,8900.0,22.4111,22.4312,22.391,22.4312,8900.0
2012-02-29 12:15:00,33.53,33.61,33.53,33.56,18100.0,22.4312,22.4847,22.4312,22.4512,18100.0
2012-02-29 12:20:00,33.56,33.62,33.53,33.6,14200.0,22.4512,22.4914,22.4312,22.478,14200.0
2012-02-29 12:25:00,33.6,33.61,33.55,33.58,7500.0,22.478,22.4847,22.4445,22.4646,7500.0
2012-02-29 12:30:00,33.59,33.6,33.55,33.57,8000.0,22.4713,22.478,22.4445,22.4579,8000.0
2012-02-29 12:35:00,33.56,33.57,33.52,33.54,10800.0,22.4512,22.4579,22.4245,22.4378,10800.0
2012-02-29 12:40:00,33.54,33.55,33.49,33.53,16400.0,22.4378,22.4445,22.4044,22.4312,16400.0
2012-02-29 12:45:00,33.54,33.59,33.53,33.54,9800.0,22.4378,22.4713,22.4312,22.4378,9800.0
2012-02-29 12:50:00,33.54,33.61,33.54,33.58,7900.0,22.4378,22.4847,22.4378,22.4646,7900.0
2012-02-29 12:55:00,33.57,33.59,33.56,33.58,7000.0,22.4579,22.4713,22.4512,22.4646,7000.0
2012-02-29 13:00:00,33.58,33.63,33.56,33.57,16100.0,22.4646,22.4981,22.4512,22.4579,16100.0
2012-02-29 13:05:00,33.56,33.63,33.56,33.61,12200.0,22.4512,22.4981,22.4512,22.4847,12200.0
2012-02-29 13:10:00,33.6,33.64,33.54,33.54,41800.0,22.478,22.5047,22.4378,22.4378,41800.0
2012-02-29 13:15:00,33.55,33.57,33.51,33.53,18300.0,22.4445,22.4579,22.4178,22.4312,18300.0
2012-02-29 13:20:00,33.53,33.61,33.5,33.58,16300.0,22.4312,22.4847,22.4111,22.4646,16300.0
2012-02-29 13:25:00,33.58,33.62,33.55,33.56,9000.0,22.4646,22.4914,22.4445,22.4512,9000.0
2012-02-29 13:30:00,33.55,33.57,33.53,33.56,10100.0,22.4445,22.4579,22.4312,22.4512,10100.0
2012-02-29 13:35:00,33.56,33.56,33.51,33.53,10600.0,22.4512,22.4512,22.4178,22.4312,10600.0
2012-02-29 13:40:00,33.54,33.61,33.54,33.59,7700.0,22.4378,22.4847,22.4378,22.4713,7700.0
2012-02-29 13:45:00,33.58,33.6,33.55,33.6,7900.0,22.4646,22.478,22.4445,22.478,7900.0
2012-02-29 13:50:00,33.62,33.64,33.6,33.64,7100.0,22.4914,22.5047,22.478,22.5047,7100.0
2012-02-29 13:55:00,33.63,33.7,33.62,33.7,18800.0,22.4981,22.5449,22.4914,22.5449,18800.0
2012-02-29 14:00:00,33.7,33.72,33.69,33.71,8800.0,22.5449,22.5583,22.5382,22.5516,8800.0
2012-02-29 14:05:00,33.72,33.75,33.72,33.74,16000.0,22.5583,22.5783,22.5583,22.5716,16000.0
2012-02-29 14:10:00,33.75,33.76,33.74,33.75,26400.0,22.5783,22.585,22.5716,22.5783,26400.0
2012-02-29 14:15:00,33.74,33.77,33.72,33.75,40400.0,22.5716,22.5917,22.5583,22.5783,40400.0
2012-02-29 14:20:00,33.75,33.76,33.72,33.75,22900.0,22.5783,22.585,22.5583,22.5783,22900.0
2012-02-29 14:25:00,33.75,33.75,33.74,33.75,10500.0,22.5783,22.5783,22.5716,22.5783,10500.0
2012-02-29 14:30:00,33.75,33.75,33.72,33.73,34800.0,22.5783,22.5783,22.5583,22.5649,34800.0
2012-02-29 14:35:00,33.72,33.76,33.71,33.75,55600.0,22.5583,22.585,22.5516,22.5783,55600.0
2012-02-29 14:40:00,33.75,33.77,33.73,33.75,38600.0,22.5783,22.5917,22.5649,22.5783,38600.0
2012-02-29 14:45:00,33.76,33.79,33.74,33.75,31400.0,22.585,22.6051,22.5716,22.5783,31400.0
2012-02-29 14:50:00,33.75,33.82,33.75,33.82,16400.0,22.5783,22.6252,22.5783,22.6252,16400.0
2012-02-29 14:55:00,33.82,33.83,33.75,33.77,18000.0,22.6252,22.6318,22.5783,22.5917,18000.0
2012-02-29 15:00:00,33.77,33.77,33.7,33.73,58500.0,22.5917,22.5917,22.5449,22.5649,58500.0
2012-02-29 15:05:00,33.73,33.79,33.73,33.75,28400.0,22.5649,22.6051,22.5649,22.5783,28400.0
2012-02-29 15:10:00,33.75,33.8,33.75,33.77,37400.0,22.5783,22.6118,22.5783,22.5917,37400.0
2012-02-29 15:15:00,33.78,33.8,33.74,33.77,40200.0,22.5984,22.6118,22.5716,22.5917,40200.0
2012-02-29 15:20:00,33.77,33.78,33.73,33.77,22200.0,22.5917,22.5984,22.5649,22.5917,22200.0
2012-02-29 15:25:00,33.78,33.78,33.75,33.76,11100.0,22.5984,22.5984,22.5783,22.585,11100.0
2012-02-29 15:30:00,33.75,33.76,33.67,33.7,42100.0,22.5783,22.585,22.5248,22.5449,42100.0
2012-02-29 15:35:00,33.69,33.7,33.61,33.64,42300.0,22.5382,22.5449,22.4847,22.5047,42300.0
2012-02-29 15:40:00,33.65,33.73,33.65,33.7,45800.0,22.5114,22.5649,22.5114,22.5449,45800.0
2012-02-29 15:45:00,33.69,33.75,33.66,33.72,78400.0,22.5382,22.5783,22.5181,22.5583,78400.0
2012-02-29 15:50:00,33.71,33.77,33.67,33.72,149100.0,22.5516,22.5917,22.5248,22.5583,149100.0
2012-02-29 15:55:00,33.71,33.73,33.66,33.67,185100.0,22.5516,22.5649,22.5181,22.5248,185100.0
2012-03-01 09:30:00,33.66,33.87,33.62,33.78,46600.0,22.5181,22.6586,22.4914,22.5984,46600.0
2012-03-01 09:35:00,33.8,33.86,33.67,33.8,29800.0,22.6118,22.6519,22.5248,22.6118,29800.0
2012-03-01 09:40:00,33.8,33.86,33.68,33.75,38200.0,22.6118,22.6519,22.5315,22.5783,38200.0
2012-03-01 09:45:00,33.76,33.76,33.61,33.62,12800.0,22.585,22.585,22.4847,22.4914,12800.0
2012-03-01 09:50:00,33.62,33.64,33.55,33.56,34100.0,22.4914,22.5047,22.4445,22.4512,34100.0
2012-03-01 09:55:00,33.57,33.78,33.52,33.72,29600.0,22.4579,22.5984,22.4245,22.5583,29600.0
2012-03-01 10:00:00,33.69,33.69,33.49,33.59,30200.0,22.5382,22.5382,22.4044,22.4713,30200.0
2012-03-01 10:05:00,33.6,33.7,33.59,33.64,29000.0,22.478,22.5449,22.4713,22.5047,29000.0
2012-03-01 10:10:00,33.63,33.68,33.63,33.64,20200.0,22.4981,22.5315,22.4981,22.5047,20200.0
2012-03-01 10:15:00,33.64,33.65,33.54,33.54,49600.0,22.5047,22.5114,22.4378,22.4378,49600.0
2012-03-01 10:20:00,33.54,33.56,33.5,33.53,21700.0,22.4378,22.4512,22.4111,22.4312,21700.0
2012-03-01 10:25:00,33.53,33.6,33.53,33.53,13200.0,22.4312,22.478,22.4312,22.4312,13200.0
2012-03-01 10:30:00,33.53,33.54,33.47,33.53,22600.0,22.4312,22.4378,22.391,22.4312,22600.0
2012-03-01 10:35:00,33.53,33.61,33.53,33.61,10800.0,22.4312,22.4847,22.4312,22.4847,10800.0
2012-03-01 10:40:00,33.61,33.61,33.56,33.58,18800.0,22.4847,22.4847,22.4512,22.4646,18800.0
2012-03-01 10:45:00,33.58,33.59,33.46,33.49,40900.0,22.4646,22.4713,22.3843,22.4044,40900.0
2012-03-01 10:50:00,33.48,33.51,33.41,33.5,19700.0,22.3977,22.4178,22.3509,22.4111,19700.0
2012-03-01 10:55:00,33.48,33.59,33.43,33.59,42100.0,22.3977,22.4713,22.3643,22.4713,42100.0
2012-03-01 11:00:00,33.57,33.59,33.53,33.55,18000.0,22.4579,22.4713,22.4312,22.4445,18000.0
2012-03-01 11:05:00,33.55,33.6,33.52,33.52,17300.0,22.4445,22.478,22.4245,22.4245,17300.0
2012-03-01 11:10:00,33.53,33.58,33.49,33.52,25800.0,22.4312,22.4646,22.4044,22.4245,25800.0
2012-03-01 11:15:00,33.52,33.56,33.49,33.51,27100.0,22.4245,22.4512,22.4044,22.4178,27100.0
2012-03-01 11:20:00,33.5,33.51,33.48,33.51,15500.0,22.4111,22.4178,22.3977,22.4178,15500.0
2012-03-01 11:25:00,33.51,33.58,33.47,33.57,24700.0,22.4178,22.4646,22.391,22.4579,24700.0
2012-03-01 11:30:00,33.58,33.59,33.5,33.5,14400.0,22.4646,22.4713,22.4111,22.4111,14400.0
2012-03-01 11:35:00,33.51,33.55,33.49,33.5,15100.0,22.4178,22.4445,22.4044,22.4111,15100.0
2012-03-01 11:40:00,33.51,33.56,33.51,33.55,11000.0,22.4178,22.4512,22.4178,22.4445,11000.0
2012-03-01 11:45:00,33.55,33.6,33.54,33.6,11000.0,22.4445,22.478,22.4378,22.478,11000.0
2012-03-01 11:50:00,33.61,33.63,33.58,33.61,5200.0,22.4847,22.4981,22.4646,22.4847,5200.0
2012-03-01 11:55:00,33.62,33.69,33.61,33.68,10300.0,22.4914,22.5382,22.4847,22.5315,10300.0
2012-03-01 12:00:00,33.67,33.68,33.62,33.67,13400.0,22.5248,22.5315,22.4914,22.5248,13400.0
2012-03-01 12:05:00,33.67,33.68,33.64,33.64,4000.0,22.5248,22.5315,22.5047,22.5047,4000.0
2012-03-01 12:10:00,33.64,33.66,33.64,33.66,7300.0,22.5047,22.5181,22.5047,22.5181,7300.0
2012-03-01 12:15:00,33.65,33.66,33.59,33.6,12900.0,22.5114,22.5181,22.4713,22.478,12900.0
2012-03-01 12:20:00,33.61,33.67,33.59,33.62,29700.0,22.4847,22.5248,22.4713,22.4914,29700.0
2012-03-01 12:25:00,33.62,33.62,33.59,33.61,6300.0,22.4914,22.4914,22.4713,22.4847,6300.0
2012-03-01 12:30:00,33.6,33.61,33.57,33.58,4500.0,22.478,22.4847,22.4579,22.4646,4500.0
2012-03-01 12:35:00,33.57,33.58,33.55,33.56,7500.0,22.4579,22.4646,22.4445,22.4512,7500.0
2012-03-01 12:40:00,33.57,33.57,33.53,33.53,10800.0,22.4579,22.4579,22.4312,22.4312,10800.0
2012-03-01 12:45:00,33.54,33.61,33.52,33.61,14400.0,22.4378,22.4847,22.4245,22.4847,14400.0
2012-03-01 12:50:00,33.61,33.61,33.54,33.59,15500.0,22.4847,22.4847,22.4378,22.4713,15500.0
2012-03-01 12:55:00,33.59,33.6,33.56,33.56,6600.0,22.4713,22.478,22.4512,22.4512,6600.0
2012-03-01 13:00:00,33.55,33.55,33.52,33.54,7800.0,22.4445,22.4445,22.4245,22.4378,7800.0
2012-03-01 13:05:00,33.53,33.54,33.51,33.51,7800.0,22.4312,22.4378,22.4178,22.4178,7800.0
2012-03-01 13:10:00,33.52,33.56,33.48,33.54,21900.0,22.4245,22.4512,22.3977,22.4378,21900.0
2012-03-01 13:15:00,33.54,33.56,33.54,33.55,12900.0,22.4378,22.4512,22.4378,22.4445,12900.0
2012-03-01 13:20:00,33.55,33.62,33.55,33.61,20500.0,22.4445,22.4914,22.4445,22.4847,20500.0
2012-03-01 13:25:00,33.6,33.66,33.6,33.63,10300.0,22.478,22.5181,22.478,22.4981,10300.0
2012-03-01 13:30:00,33.64,33.67,33.63,33.63,7500.0,22.5047,22.5248,22.4981,22.4981,7500.0
2012-03-01 13:35:00,33.63,33.66,33.61,33.61,12100.0,22.4981,22.5181,22.4847,22.4847,12100.0
2012-03-01 13:40:00,33.61,33.63,33.58,33.63,18400.0,22.4847,22.4981,22.4646,22.4981,18400.0
2012-03-01 13:45:00,33.62,33.65,33.59,33.63,25800.0,22.4914,22.5114,22.4713,22.4981,25800.0
2012-03-01 13:50:00,33.63,33.66,33.59,33.66,10100.0,22.4981,22.5181,22.4713,22.5181,10100.0
2012-03-01 13:55:00,33.65,33.66,33.62,33.65,20100.0,22.5114,22.5181,22.4914,22.5114,20100.0
2012-03-01 14:00:00,33.64,33.64,33.59,33.63,21100.0,22.5047,22.5047,22.4713,22.4981,21100.0
2012-03-01 14:05:00,33.64,33.69,33.63,33.69,13200.0,22.5047,22.5382,22.4981,22.5382,13200.0
2012-03-01 14:10:00,33.69,33.69,33.65,33.65,7100.0,22.5382,22.5382,22.5114,22.5114,7100.0
2012-03-01 14:15:00,33.65,33.68,33.64,33.64,14100.0,22.5114,22.5315,22.5047,22.5047,14100.0
2012-03-01 14:20:00,33.64,33.68,33.59,33.6,48100.0,22.5047,22.5315,22.4713,22.478,48100.0
2012-03-01 14:25:00,33.6,33.64,33.58,33.6,54200.0,22.478,22.5047,22.4646,22.478,54200.0
2012-03-01 14:30:00,33.6,33.63,33.59,33.63,20400.0,22.478,22.4981,22.4713,22.4981,20400.0
2012-03-01 14:35:00,33.63,33.66,33.62,33.65,20900.0,22.4981,22.5181,22.4914,22.5114,20900.0
2012-03-01 14:40:00,33.65,33.71,33.61,33.62,65300.0,22.5114,22.5516,22.4847,22.4914,65300.0
2012-03-01 14:45:00,33.61,33.65,33.6,33.65,17100.0,22.4847,22.5114,22.478,22.5114,17100.0
2012-03-01 14:50:00,33.65,33.68,33.64,33.67,22200.0,22.5114,22.5315,22.5047,22.5248,22200.0
2012-03-01 14:55:00,33.67,33.74,33.66,33.71,69300.0,22.5248,22.5716,22.5181,22.5516,69300.0
2012-03-01 15:00:00,33.71,33.73,33.61,33.61,60300.0,22.5516,22.5649,22.4847,22.4847,60300.0
2012-03-01 15:05:00,33.61,33.63,33.55,33.56,16400.0,22.4847,22.4981,22.4445,22.4512,16400.0
2012-03-01 15:10:00,33.55,33.62,33.54,33.57,49800.0,22.4445,22.4914,22.4378,22.4579,49800.0
2012-03-01 15:15:00,33.56,33.57,33.54,33.55,80300.0,22.4512,22.4579,22.4378,22.4445,80300.0
2012-03-01 15:20:00,33.55,33.61,33.54,33.56,47300.0,22.4445,22.4847,22.4378,22.4512,47300.0
2012-03-01 15:25:00,33.56,33.6,33.55,33.59,6700.0,22.4512,22.478,22.4445,22.4713,6700.0
2012-03-01 15:30:00,33.59,33.63,33.54,33.58,49300.0,22.4713,22.4981,22.4378,22.4646,49300.0
2012-03-01 15:35:00,33.59,33.63,33.57,33.61,54500.0,22.4713,22.4981,22.4579,22.4847,54500.0
2012-03-01 15:40:00,33.61,33.68,33.6,33.65,42000.0,22.4847,22.5315,22.478,22.5114,42000.0
2012-03-01 15:45:00,33.65,33.76,33.65,33.76,66800.0,22.5114,22.585,22.5114,22.585,66800.0
2012-03-01 15:50:00,33.76,33.77,33.69,33.77,92400.0,22.585,22.5917,22.5382,22.5917,92400.0
2012-03-01 15:55:00,33.76,33.81,33.76,33.76,210200.0,22.585,22.6185,22.585,22.585,210200.0
2012-03-02 09:30:00,33.83,34.0,33.81,33.99,60000.0,22.6318,22.7456,22.6185,22.7389,60000.0
2012-03-02 09:35:00,33.97,34.14,33.9,34.11,29700.0,22.7255,22.8392,22.6787,22.8192,29700.0
2012-03-02 09:40:00,34.11,34.11,33.95,34.11,14400.0,22.8192,22.8192,22.7121,22.8192,14400.0
2012-03-02 09:45:00,34.11,34.13,34.03,34.03,13600.0,22.8192,22.8325,22.7656,22.7656,13600.0
2012-03-02 09:50:00,34.02,34.18,34.01,34.18,11400.0,22.759,22.866,22.7523,22.866,11400.0
2012-03-02 09:55:00,34.17,34.17,34.01,34.09,25400.0,22.8593,22.8593,22.7523,22.8058,25400.0
2012-03-02 10:00:00,34.08,34.09,33.98,34.01,35400.0,22.7991,22.8058,22.7322,22.7523,35400.0
2012-03-02 10:05:00,34.01,34.05,33.99,34.04,18700.0,22.7523,22.779,22.7389,22.7723,18700.0
2012-03-02 10:10:00,34.04,34.11,34.03,34.1,10100.0,22.7723,22.8192,22.7656,22.8125,10100.0
2012-03-02 10:15:00,34.09,34.22,34.09,34.2,12900.0,22.8058,22.8928,22.8058,22.8794,12900.0
2012-03-02 10:20:00,34.2,34.2,34.14,34.16,46000.0,22.8794,22.8794,22.8392,22.8526,46000.0
2012-03-02 10:25:00,34.16,34.2,34.15,34.19,8900.0,22.8526,22.8794,22.8459,22.8727,8900.0
2012-03-02 10:30:00,34.2,34.2,34.1,34.12,45000.0,22.8794,22.8794,22.8125,22.8259,45000.0
2012-03-02 10:35:00,34.13,34.14,34.03,34.04,21900.0,22.8325,22.8392,22.7656,22.7723,21900.0
2012-03-02 10:40:00,34.03,34.09,34.0,34.08,23700.0,22.7656,22.8058,22.7456,22.7991,23700.0
2012-03-02 10:45:00,34.08,34.08,34.01,34.01,23400.0,22.7991,22.7991,22.7523,22.7523,23400.0
2012-03-02 10:50:00,34.01,34.07,34.0,34.06,51000.0,22.7523,22.7924,22.7456,22.7857,51000.0
2012-03-02 10:55:00,34.06,34.08,33.99,33.99,11000.0,22.7857,22.7991,22.7389,22.7389,11000.0
2012-03-02 11:00:00,34.0,34.01,33.94,33.95,16700.0,22.7456,22.7523,22.7054,22.7121,16700.0
2012-03-02 11:05:00,33.96,33.97,33.93,33.95,59200.0,22.7188,22.7255,22.6987,22.7121,59200.0
2012-03-02 11:10:00,33.95,33.95,33.93,33.93,5700.0,22.7121,22.7121,22.6987,22.6987,5700.0
2012-03-02 11:15:00,33.92,33.92,33.86,33.88,8900.0,22.6921,22.6921,22.6519,22.6653,8900.0
2012-03-02 11:20:00,33.88,33.94,33.88,33.9,6500.0,22.6653,22.7054,22.6653,22.6787,6500.0
2012-03-02 11:25:00,33.88,33.89,33.85,33.86,7700.0,22.6653,22.672,22.6452,22.6519,7700.0
2012-03-02 11:30:00,33.86,33.89,33.86,33.86,3200.0,22.6519,22.672,22.6519,22.6519,3200.0
2012-03-02 11:35:00,33.86,33.87,33.83,33.85,6700.0,22.6519,22.6586,22.6318,22.6452,6700.0
2012-03-02 11:40:00,33.85,33.85,33.74,33.8,17200.0,22.6452,22.6452,22.5716,22.6118,17200.0
2012-03-02 11:45:00,33.8,33.8,33.75,33.78,6100.0,22.6118,22.6118,22.5783,22.5984,6100.0
2012-03-02 11:50:00,33.79,33.79,33.72,33.74,4200.0,22.6051,22.6051,22.5583,22.5716,4200.0
2012-03-02 11:55:00,33.74,33.77,33.74,33.76,8100.0,22.5716,22.5917,22.5716,22.585,8100.0
2012-03-02 12:00:00,33.75,33.77,33.72,33.75,6500.0,22.5783,22.5917,22.5583,22.5783,6500.0
2012-03-02 12:05:00,33.75,33.77,33.74,33.75,8300.0,22.5783,22.5917,22.5716,22.5783,8300.0
2012-03-02 12:10:00,33.74,33.74,33.69,33.72,7800.0,22.5716,22.5716,22.5382,22.5583,7800.0
2012-03-02 12:15:00,33.71,33.71,33.62,33.67,12500.0,22.5516,22.5516,22.4914,22.5248,12500.0
2012-03-02 12:20:00,33.67,33.68,33.64,33.67,7800.0,22.5248,22.5315,22.5047,22.5248,7800.0
2012-03-02 12:25:00,33.67,33.73,33.64,33.73,10300.0,22.5248,22.5649,22.5047,22.5649,10300.0
2012-03-02 12:30:00,33.72,33.78,33.72,33.77,9200.0,22.5583,22.5984,22.5583,22.5917,9200.0
2012-03-02 12:35:00,33.77,33.77,33.72,33.75,8900.0,22.5917,22.5917,22.5583,22.5783,8900.0
2012-03-02 12:40:00,33.75,33.76,33.74,33.75,2700.0,22.5783,22.585,22.5716,22.5783,2700.0
2012-03-02 12:45:00,33.75,33.77,33.75,33.77,3900.0,22.5783,22.5917,22.5783,22.5917,3900.0
2012-03-02 12:50:00,33.77,33.77,33.73,33.73,7300.0,22.5917,22.5917,22.5649,22.5649,7300.0
2012-03-02 12:55:00,33.72,33.77,33.72,33.74,23400.0,22.5583,22.5917,22.5583,22.5716,23400.0
2012-03-02 13:00:00,33.74,33.77,33.72,33.77,11600.0,22.5716,22.5917,22.5583,22.5917,11600.0
2012-03-02 13:05:00,33.77,33.77,33.71,33.73,11700.0,22.5917,22.5917,22.5516,22.5649,11700.0
2012-03-02 13:10:00,33.72,33.72,33.64,33.64,13200.0,22.5583,22.5583,22.5047,22.5047,13200.0
2012-03-02 13:15:00,33.64,33.64,33.59,33.6,24300.0,22.5047,22.5047,22.4713,22.478,24300.0
2012-03-02 13:20:00,33.59,33.59,33.54,33.55,13100.0,22.4713,22.4713,22.4378,22.4445,13100.0
2012-03-02 13:25:00,33.56,33.63,33.56,33.63,14000.0,22.4512,22.4981,22.4512,22.4981,14000.0
2012-03-02 13:30:00,33.63,33.66,33.63,33.64,11700.0,22.4981,22.5181,22.4981,22.5047,11700.0
2012-03-02 13:35:00,33.64,33.66,33.64,33.65,5200.0,22.5047,22.5181,22.5047,22.5114,5200.0
2012-03-02 13:40:00,33.65,33.69,33.64,33.68,8300.0,22.5114,22.5382,22.5047,22.5315,8300.0
2012-03-02 13:45:00,33.68,33.68,33.63,33.64,19400.0,22.5315,22.5315,22.4981,22.5047,19400.0
2012-03-02 13:50:00,33.64,33.69,33.63,33.69,17800.0,22.5047,22.5382,22.4981,22.5382,17800.0
2012-03-02 13:55:00,33.68,33.7,33.65,33.7,10000.0,22.5315,22.5449,22.5114,22.5449,10000.0
2012-03-02 14:00:00,33.7,33.71,33.66,33.66,8800.0,22.5449,22.5516,22.5181,22.5181,8800.0
2012-03-02 14:05:00,33.66,33.67,33.65,33.65,10300.0,22.5181,22.5248,22.5114,22.5114,10300.0
2012-03-02 14:10:00,33.66,33.66,33.64,33.65,4700.0,22.5181,22.5181,22.5047,22.5114,4700.0
2012-03-02 14:15:00,33.65,33.68,33.65,33.68,4300.0,22.5114,22.5315,22.5114,22.5315,4300.0
2012-03-02 14:20:00,33.69,33.7,33.64,33.67,13600.0,22.5382,22.5449,22.5047,22.5248,13600.0
2012-03-02 14:25:00,33.67,33.67,33.64,33.66,9000.0,22.5248,22.5248,22.5047,22.5181,9000.0
2012-03-02 14:30:00,33.65,33.68,33.65,33.66,3500.0,22.5114,22.5315,22.5114,22.5181,3500.0
2012-03-02 14:35:00,33.65,33.67,33.64,33.67,7500.0,22.5114,22.5248,22.5047,22.5248,7500.0
2012-03-02 14:40:00,33.66,33.7,33.66,33.69,5800.0,22.5181,22.5449,22.5181,22.5382,5800.0
2012-03-02 14:45:00,33.7,33.76,33.69,33.76,32700.0,22.5449,22.585,22.5382,22.585,32700.0
2012-03-02 14:50:00,33.76,33.76,33.72,33.73,7100.0,22.585,22.585,22.5583,22.5649,7100.0
2012-03-02 14:55:00,33.73,33.74,33.7,33.73,11800.0,22.5649,22.5716,22.5449,22.5649,11800.0
2012-03-02 15:00:00,33.73,33.75,33.68,33.69,20000.0,22.5649,22.5783,22.5315,22.5382,20000.0
2012-03-02 15:05:00,33.69,33.72,33.67,33.7,19900.0,22.5382,22.5583,22.5248,22.5449,19900.0
2012-03-02 15:10:00,33.7,33.73,33.69,33.7,5700.0,22.5449,22.5649,22.5382,22.5449,5700.0
2012-03-02 15:15:00,33.69,33.69,33.67,33.68,4700.0,22.5382,22.5382,22.5248,22.5315,4700.0
2012-03-02 15:20:00,33.69,33.7,33.68,33.7,5300.0,22.5382,22.5449,22.5315,22.5449,5300.0
2012-03-02 15:25:00,33.7,33.73,33.69,33.72,61700.0,22.5449,22.5649,22.5382,22.5583,61700.0
2012-03-02 15:30:00,33.73,33.77,33.72,33.77,62500.0,22.5649,22.5917,22.5583,22.5917,62500.0
2012-03-02 15:35:00,33.77,33.79,33.69,33.7,28200.0,22.5917,22.6051,22.5382,22.5449,28200.0
2012-03-02 15:40:00,33.71,33.74,33.66,33.69,51200.0,22.5516,22.5716,22.5181,22.5382,51200.0
2012-03-02 15:45:00,33.68,33.71,33.66,33.7,79900.0,22.5315,22.5516,22.5181,22.5449,79900.0
2012-03-02 15:50:00,33.7,33.76,33.69,33.72,98600.0,22.5449,22.585,22.5382,22.5583,98600.0
2012-03-02 15:55:00,33.73,33.75,33.71,33.72,98800.0,22.5649,22.5783,22.5516,22.5583,98800.0
2012-03-05 09:30:00,33.82,33.83,33.59,33.71,32100.0,22.6252,22.6318,22.4713,22.5516,32100.0
2012-03-05 09:35:00,33.69,33.79,33.69,33.78,11400.0,22.5382,22.6051,22.5382,22.5984,11400.0
2012-03-05 09:40:00,33.78,33.79,33.68,33.71,18200.0,22.5984,22.6051,22.5315,22.5516,18200.0
2012-03-05 09:45:00,33.69,33.73,33.59,33.64,28300.0,22.5382,22.5649,22.4713,22.5047,28300.0
2012-03-05 09:50:00,33.63,33.74,33.61,33.65,26700.0,22.4981,22.5716,22.4847,22.5114,26700.0
2012-03-05 09:55:00,33.66,33.7,33.63,33.7,14100.0,22.5181,22.5449,22.4981,22.5449,14100.0
2012-03-05 10:00:00,33.7,33.77,33.61,33.66,39800.0,22.5449,22.5917,22.4847,22.5181,39800.0
2012-03-05 10:05:00,33.66,33.73,33.64,33.65,44700.0,22.5181,22.5649,22.5047,22.5114,44700.0
2012-03-05 10:10:00,33.65,33.69,33.64,33.67,24400.0,22.5114,22.5382,22.5047,22.5248,24400.0
2012-03-05 10:15:00,33.67,33.69,33.62,33.69,31100.0,22.5248,22.5382,22.4914,22.5382,31100.0
2012-03-05 10:20:00,33.68,33.72,33.64,33.72,36600.0,22.5315,22.5583,22.5047,22.5583,36600.0
2012-03-05 10:25:00,33.7,33.72,33.67,33.72,16900.0,22.5449,22.5583,22.5248,22.5583,16900.0
2012-03-05 10:30:00,33.7,33.73,33.66,33.72,14500.0,22.5449,22.5649,22.5181,22.5583,14500.0
2012-03-05 10:35:00,33.72,33.74,33.69,33.71,78900.0,22.5583,22.5716,22.5382,22.5516,78900.0
2012-03-05 10:40:00,33.72,33.82,33.7,33.76,60600.0,22.5583,22.6252,22.5449,22.585,60600.0
2012-03-05 10:45:00,33.76,33.9,33.76,33.9,21300.0,22.585,22.6787,22.585,22.6787,21300.0
2012-03-05 10:50:00,33.9,33.92,33.82,33.9,34100.0,22.6787,22.6921,22.6252,22.6787,34100.0
2012-03-05 10:55:00,33.89,33.93,33.89,33.93,9700.0,22.672,22.6987,22.672,22.6987,9700.0
2012-03-05 11:00:00,33.93,33.96,33.92,33.95,21800.0,22.6987,22.7188,22.6921,22.7121,21800.0
2012-03-05 11:05:00,33.95,34.09,33.95,34.07,28600.0,22.7121,22.8058,22.7121,22.7924,28600.0
2012-03-05 11:10:00,34.07,34.08,34.04,34.05,16500.0,22.7924,22.7991,22.7723,22.779,16500.0
2012-03-05 11:15:00,34.06,34.06,33.98,34.04,56900.0,22.7857,22.7857,22.7322,22.7723,56900.0
2012-03-05 11:20:00,34.03,34.09,34.03,34.08,20600.0,22.7656,22.8058,22.7656,22.7991,20600.0
2012-03-05 11:25:00,34.08,34.14,34.08,34.13,27800.0,22.7991,22.8392,22.7991,22.8325,27800.0
2012-03-05 11:30:00,34.13,34.14,34.11,34.12,15500.0,22.8325,22.8392,22.8192,22.8259,15500.0
2012-03-05 11:35:00,34.13,34.14,34.11,34.12,15700.0,22.8325,22.8392,22.8192,22.8259,15700.0
2012-03-05 11:40:00,34.12,34.14,34.11,34.14,19900.0,22.8259,22.8392,22.8192,22.8392,19900.0
2012-03-05 11:45:00,34.13,34.23,34.13,34.23,63000.0,22.8325,22.8994,22.8325,22.8994,63000.0
2012-03-05 11:50:00,34.23,34.24,34.19,34.22,19900.0,22.8994,22.9061,22.8727,22.8928,19900.0
2012-03-05 11:55:00,34.23,34.27,34.23,34.26,18000.0,22.8994,22.9262,22.8994,22.9195,18000.0
2012-03-05 12:00:00,34.26,34.29,34.26,34.29,30700.0,22.9195,22.9396,22.9195,22.9396,30700.0
2012-03-05 12:05:00,34.29,34.3,34.26,34.28,18500.0,22.9396,22.9463,22.9195,22.9329,18500.0
2012-03-05 12:10:00,34.29,34.32,34.28,34.29,40800.0,22.9396,22.9597,22.9329,22.9396,40800.0
2012-03-05 12:15:00,34.3,34.3,34.25,34.29,19900.0,22.9463,22.9463,22.9128,22.9396,19900.0
2012-03-05 12:20:00,34.3,34.34,34.28,34.34,38600.0,22.9463,22.973,22.9329,22.973,38600.0
2012-03-05 12:25:00,34.34,34.4,34.31,34.4,59300.0,22.973,23.0132,22.953,23.0132,59300.0
2012-03-05 12:30:00,34.4,34.45,34.38,34.39,22800.0,23.0132,23.0466,22.9998,23.0065,22800.0
2012-03-05 12:35:00,34.38,34.39,34.31,34.33,13400.0,22.9998,23.0065,22.953,22.9663,13400.0
2012-03-05 12:40:00,34.32,34.36,34.32,34.36,30200.0,22.9597,22.9864,22.9597,22.9864,30200.0
2012-03-05 12:45:00,34.36,34.4,34.36,34.39,14300.0,22.9864,23.0132,22.9864,23.0065,14300.0
2012-03-05 12:50:00,34.4,34.4,34.33,34.35,17600.0,23.0132,23.0132,22.9663,22.9797,17600.0
2012-03-05 12:55:00,34.35,34.36,34.33,34.33,4700.0,22.9797,22.9864,22.9663,22.9663,4700.0
2012-03-05 13:00:00,34.33,34.34,34.31,34.33,16500.0,22.9663,22.973,22.953,22.9663,16500.0
2012-03-05 13:05:00,34.33,34.37,34.33,34.34,25900.0,22.9663,22.9931,22.9663,22.973,25900.0
2012-03-05 13:10:00,34.34,34.34,34.31,34.32,4000.0,22.973,22.973,22.953,22.9597,4000.0
2012-03-05 13:15:00,34.32,34.32,34.28,34.29,5900.0,22.9597,22.9597,22.9329,22.9396,5900.0
2012-03-05 13:20:00,34.28,34.28,34.22,34.22,35300.0,22.9329,22.9329,22.8928,22.8928,35300.0
2012-03-05 13:25:00,34.21,34.29,34.21,34.28,12300.0,22.8861,22.9396,22.8861,22.9329,12300.0
2012-03-05 13:30:00,34.28,34.28,34.26,34.26,3500.0,22.9329,22.9329,22.9195,22.9195,3500.0
2012-03-05 13:35:00,34.26,34.27,34.22,34.23,10800.0,22.9195,22.9262,22.8928,22.8994,10800.0
2012-03-05 13:40:00,34.24,34.26,34.23,34.25,9200.0,22.9061,22.9195,22.8994,22.9128,9200.0
2012-03-05 13:45:00,34.25,34.25,34.24,34.25,20700.0,22.9128,22.9128,22.9061,22.9128,20700.0
2012-03-05 13:50:00,34.25,34.31,34.23,34.3,47800.0,22.9128,22.953,22.8994,22.9463,47800.0
2012-03-05 13:55:00,34.29,34.32,34.28,34.28,7200.0,22.9396,22.9597,22.9329,22.9329,7200.0
2012-03-05 14:00:00,34.28,34.3,34.28,34.28,2000.0,22.9329,22.9463,22.9329,22.9329,2000.0
2012-03-05 14:05:00,34.28,34.31,34.27,34.3,26700.0,22.9329,22.953,22.9262,22.9463,26700.0
2012-03-05 14:10:00,34.31,34.32,34.26,34.26,13700.0,22.953,22.9597,22.9195,22.9195,13700.0
2012-03-05 14:15:00,34.27,34.28,34.26,34.26,5700.0,22.9262,22.9329,22.9195,22.9195,5700.0
2012-03-05 14:20:00,34.26,34.29,34.24,34.25,11200.0,22.9195,22.9396,22.9061,22.9128,11200.0
2012-03-05 14:25:00,34.25,34.31,34.25,34.29,13700.0,22.9128,22.953,22.9128,22.9396,13700.0
2012-03-05 14:30:00,34.29,34.31,34.25,34.29,19200.0,22.9396,22.953,22.9128,22.9396,19200.0
2012-03-05 14:35:00,34.29,34.33,34.27,34.33,11800.0,22.9396,22.9663,22.9262,22.9663,11800.0
2012-03-05 14:40:00,34.33,34.34,34.32,34.33,7600.0,22.9663,22.973,22.9597,22.9663,7600.0
2012-03-05 14:45:00,34.33,34.33,34.28,34.28,11700.0,22.9663,22.9663,22.9329,22.9329,11700.0
2012-03-05 14:50:00,34.29,34.32,34.26,34.3,31600.0,22.9396,22.9597,22.9195,22.9463,31600.0
2012-03-05 14:55:00,34.3,34.38,34.29,34.36,40400.0,22.9463,22.9998,22.9396,22.9864,40400.0
2012-03-05 15:00:00,34.36,34.38,34.32,34.38,78100.0,22.9864,22.9998,22.9597,22.9998,78100.0
2012-03-05 15:05:00,34.37,34.38,34.34,34.35,53100.0,22.9931,22.9998,22.973,22.9797,53100.0
2012-03-05 15:10:00,34.35,34.36,34.33,34.35,14200.0,22.9797,22.9864,22.9663,22.9797,14200.0
2012-03-05 15:15:00,34.34,34.4,34.34,34.4,20700.0,22.973,23.0132,22.973,23.0132,20700.0
2012-03-05 15:20:00,34.4,34.45,34.4,34.44,21300.0,23.0132,23.0466,23.0132,23.0399,21300.0
2012-03-05 15:25:00,34.44,34.44,34.4,34.41,19200.0,23.0399,23.0399,23.0132,23.0199,19200.0
2012-03-05 15:30:00,34.41,34.45,34.39,34.45,51000.0,23.0199,23.0466,23.0065,23.0466,51000.0
2012-03-05 15:35:00,34.42,34.45,34.41,34.44,27100.0,23.0266,23.0466,23.0199,23.0399,27100.0
2012-03-05 15:40:00,34.43,34.43,34.39,34.39,16600.0,23.0332,23.0332,23.0065,23.0065,16600.0
2012-03-05 15:45:00,34.4,34.47,34.4,34.45,46400.0,23.0132,23.06,23.0132,23.0466,46400.0
2012-03-05 15:50:00,34.45,34.46,34.43,34.44,47700.0,23.0466,23.0533,23.0332,23.0399,47700.0
2012-03-05 15:55:00,34.44,34.47,34.44,34.47,134400.0,23.0399,23.06,23.0399,23.06,134400.0
2012-03-06 09:30:00,34.06,34.06,33.79,33.94,62400.0,22.7857,22.7857,22.6051,22.7054,62400.0
2012-03-06 09:35:00,33.91,34.18,33.91,34.12,36700.0,22.6854,22.866,22.6854,22.8259,36700.0
2012-03-06 09:40:00,34.13,34.25,34.06,34.18,38400.0,22.8325,22.9128,22.7857,22.866,38400.0
2012-03-06 09:45:00,34.18,34.3,34.18,34.26,37000.0,22.866,22.9463,22.866,22.9195,37000.0
2012-03-06 09:50:00,34.25,34.28,34.2,34.25,29400.0,22.9128,22.9329,22.8794,22.9128,29400.0
2012-03-06 09:55:00,34.25,34.29,34.19,34.25,27700.0,22.9128,22.9396,22.8727,22.9128,27700.0
2012-03-06 10:00:00,34.24,34.27,34.16,34.19,67000.0,22.9061,22.9262,22.8526,22.8727,67000.0
2012-03-06 10:05:00,34.2,34.25,34.15,34.18,37600.0,22.8794,22.9128,22.8459,22.866,37600.0
2012-03-06 10:10:00,34.18,34.19,34.14,34.18,36600.0,22.866,22.8727,22.8392,22.866,36600.0
2012-03-06 10:15:00,34.18,34.18,34.1,34.16,84000.0,22.866,22.866,22.8125,22.8526,84000.0
2012-03-06 10:20:00,34.16,34.16,34.05,34.09,27300.0,22.8526,22.8526,22.779,22.8058,27300.0
2012-03-06 10:25:00,34.08,34.16,34.05,34.15,25300.0,22.7991,22.8526,22.779,22.8459,25300.0
2012-03-06 10:30:00,34.15,34.18,34.1,34.16,24500.0,22.8459,22.866,22.8125,22.8526,24500.0
2012-03-06 10:35:00,34.16,34.2,34.15,34.17,55400.0,22.8526,22.8794,22.8459,22.8593,55400.0
2012-03-06 10:40:00,34.18,34.22,34.14,34.14,26500.0,22.866,22.8928,22.8392,22.8392,26500.0
2012-03-06 10:45:00,34.13,34.19,34.12,34.12,28100.0,22.8325,22.8727,22.8259,22.8259,28100.0
2012-03-06 10:50:00,34.12,34.13,34.06,34.09,29200.0,22.8259,22.8325,22.7857,22.8058,29200.0
2012-03-06 10:55:00,34.09,34.14,34.08,34.12,18900.0,22.8058,22.8392,22.7991,22.8259,18900.0
2012-03-06 11:00:00,34.12,34.24,34.1,34.23,15500.0,22.8259,22.9061,22.8125,22.8994,15500.0
2012-03-06 11:05:00,34.23,34.25,34.2,34.23,64200.0,22.8994,22.9128,22.8794,22.8994,64200.0
2012-03-06 11:10:00,34.23,34.23,34.17,34.2,15100.0,22.8994,22.8994,22.8593,22.8794,15100.0
2012-03-06 11:15:00,34.2,34.23,34.18,34.21,18200.0,22.8794,22.8994,22.866,22.8861,18200.0
2012-03-06 11:20:00,34.21,34.24,34.2,34.21,27600.0,22.8861,22.9061,22.8794,22.8861,27600.0
2012-03-06 11:25:00,34.21,34.22,34.17,34.19,25300.0,22.8861,22.8928,22.8593,22.8727,25300.0
2012-03-06 11:30:00,34.19,34.2,34.15,34.16,19200.0,22.8727,22.8794,22.8459,22.8526,19200.0
2012-03-06 11:35:00,34.15,34.2,34.14,34.2,34200.0,22.8459,22.8794,22.8392,22.8794,34200.0
2012-03-06 11:40:00,34.19,34.2,34.14,34.15,47000.0,22.8727,22.8794,22.8392,22.8459,47000.0
2012-03-06 11:45:00,34.14,34.16,34.12,34.12,46700.0,22.8392,22.8526,22.8259,22.8259,46700.0
2012-03-06 11:50:00,34.12,34.12,34.03,34.04,43400.0,22.8259,22.8259,22.7656,22.7723,43400.0
2012-03-06 11:55:00,34.04,34.08,33.98,34.0,51700.0,22.7723,22.7991,22.7322,22.7456,51700.0
2012-03-06 12:00:00,34.0,34.02,33.95,33.96,56900.0,22.7456,22.759,22.7121,22.7188,56900.0
2012-03-06 12:05:00,33.96,33.98,33.94,33.96,21400.0,22.7188,22.7322,22.7054,22.7188,21400.0
2012-03-06 12:10:00,33.96,34.02,33.95,33.96,26100.0,22.7188,22.759,22.7121,22.7188,26100.0
2012-03-06 12:15:00,33.95,33.96,33.91,33.95,24800.0,22.7121,22.7188,22.6854,22.7121,24800.0
2012-03-06 12:20:00,33.95,33.98,33.9,33.91,34500.0,22.7121,22.7322,22.6787,22.6854,34500.0
2012-03-06 12:25:00,33.9,33.92,33.86,33.86,26100.0,22.6787,22.6921,22.6519,22.6519,26100.0
2012-03-06 12:30:00,33.86,33.9,33.86,33.88,20000.0,22.6519,22.6787,22.6519,22.6653,20000.0
2012-03-06 12:35:00,33.88,33.91,33.87,33.87,58400.0,22.6653,22.6854,22.6586,22.6586,58400.0
2012-03-06 12:40:00,33.87,33.89,33.86,33.88,13200.0,22.6586,22.672,22.6519,22.6653,13200.0
2012-03-06 12:45:00,33.88,33.92,33.86,33.86,42500.0,22.6653,22.6921,22.6519,22.6519,42500.0
2012-03-06 12:50:00,33.87,33.9,33.87,33.89,30700.0,22.6586,22.6787,22.6586,22.672,30700.0
2012-03-06 12:55:00,33.89,33.93,33.88,33.9,33400.0,22.672,22.6987,22.6653,22.6787,33400.0
2012-03-06 13:00:00,33.89,33.89,33.81,33.87,29800.0,22.672,22.672,22.6185,22.6586,29800.0
2012-03-06 13:05:00,33.87,33.88,33.8,33.81,22100.0,22.6586,22.6653,22.6118,22.6185,22100.0
2012-03-06 13:10:00,33.81,33.81,33.73,33.74,55900.0,22.6185,22.6185,22.5649,22.5716,55900.0
2012-03-06 13:15:00,33.74,33.79,33.74,33.79,13700.0,22.5716,22.6051,22.5716,22.6051,13700.0
2012-03-06 13:20:00,33.78,33.82,33.78,33.82,18100.0,22.5984,22.6252,22.5984,22.6252,18100.0
2012-03-06 13:25:00,33.82,33.84,33.78,33.84,17800.0,22.6252,22.6385,22.5984,22.6385,17800.0
2012-03-06 13:30:00,33.84,33.89,33.84,33.88,20900.0,22.6385,22.672,22.6385,22.6653,20900.0
2012-03-06 13:35:00,33.86,33.87,33.85,33.87,6600.0,22.6519,22.6586,22.6452,22.6586,6600.0
2012-03-06 13:40:00,33.87,33.9,33.84,33.88,18800.0,22.6586,22.6787,22.6385,22.6653,18800.0
2012-03-06 13:45:00,33.87,33.88,33.82,33.84,22700.0,22.6586,22.6653,22.6252,22.6385,22700.0
2012-03-06 13:50:00,33.84,33.88,33.83,33.88,33400.0,22.6385,22.6653,22.6318,22.6653,33400.0
2012-03-06 13:55:00,33.88,33.91,33.87,33.89,14900.0,22.6653,22.6854,22.6586,22.672,14900.0
2012-03-06 14:00:00,33.9,33.91,33.86,33.86,14600.0,22.6787,22.6854,22.6519,22.6519,14600.0
2012-03-06 14:05:00,33.86,33.9,33.86,33.89,12500.0,22.6519,22.6787,22.6519,22.672,12500.0
2012-03-06 14:10:00,33.89,33.93,33.87,33.91,20300.0,22.672,22.6987,22.6586,22.6854,20300.0
2012-03-06 14:15:00,33.91,33.92,33.87,33.87,14100.0,22.6854,22.6921,22.6586,22.6586,14100.0
2012-03-06 14:20:00,33.87,33.89,33.86,33.89,13200.0,22.6586,22.672,22.6519,22.672,13200.0
2012-03-06 14:25:00,33.88,33.89,33.8,33.8,39300.0,22.6653,22.672,22.6118,22.6118,39300.0
2012-03-06 14:30:00,33.8,33.82,33.77,33.77,35000.0,22.6118,22.6252,22.5917,22.5917,35000.0
2012-03-06 14:35:00,33.77,33.77,33.71,33.74,47700.0,22.5917,22.5917,22.5516,22.5716,47700.0
2012-03-06 14:40:00,33.75,33.77,33.7,33.72,24100.0,22.5783,22.5917,22.5449,22.5583,24100.0
2012-03-06 14:45:00,33.72,33.76,33.71,33.73,17000.0,22.5583,22.585,22.5516,22.5649,17000.0
2012-03-06 14:50:00,33.74,33.77,33.74,33.75,16800.0,22.5716,22.5917,22.5716,22.5783,16800.0
2012-03-06 14:55:00,33.74,33.75,33.68,33.69,14200.0,22.5716,22.5783,22.5315,22.5382,14200.0
2012-03-06 15:00:00,33.68,33.72,33.66,33.72,44700.0,22.5315,22.5583,22.5181,22.5583,44700.0
2012-03-06 15:05:00,33.73,33.74,33.71,33.72,17000.0,22.5649,22.5716,22.5516,22.5583,17000.0
2012-03-06 15:10:00,33.72,33.72,33.68,33.7,19000.0,22.5583,22.5583,22.5315,22.5449,19000.0
2012-03-06 15:15:00,33.7,33.74,33.69,33.72,36200.0,22.5449,22.5716,22.5382,22.5583,36200.0
2012-03-06 15:20:00,33.72,33.72,33.69,33.7,19900.0,22.5583,22.5583,22.5382,22.5449,19900.0
2012-03-06 15:25:00,33.7,33.71,33.65,33.66,25400.0,22.5449,22.5516,22.5114,22.5181,25400.0
2012-03-06 15:30:00,33.66,33.66,33.64,33.65,85900.0,22.5181,22.5181,22.5047,22.5114,85900.0
2012-03-06 15:35:00,33.65,33.67,33.65,33.66,70900.0,22.5114,22.5248,22.5114,22.5181,70900.0
2012-03-06 15:40:00,33.66,33.69,33.64,33.65,74100.0,22.5181,22.5382,22.5047,22.5114,74100.0
2012-03-06 15:45:00,33.65,33.67,33.63,33.65,112700.0,22.5114,22.5248,22.4981,22.5114,112700.0
2012-03-06 15:50:00,33.65,33.72,33.65,33.67,84200.0,22.5114,22.5583,22.5114,22.5248,84200.0
2012-03-06 15:55:00,33.68,33.74,33.67,33.71,142500.0,22.5315,22.5716,22.5248,22.5516,142500.0
2012-03-07 09:30:00,33.84,33.95,33.73,33.75,28800.0,22.6385,22.7121,22.5649,22.5783,28800.0
2012-03-07 09:35:00,33.75,33.75,33.62,33.62,28400.0,22.5783,22.5783,22.4914,22.4914,28400.0
2012-03-07 09:40:00,33.62,33.67,33.56,33.66,26700.0,22.4914,22.5248,22.4512,22.5181,26700.0
2012-03-07 09:45:00,33.67,33.67,33.54,33.54,35400.0,22.5248,22.5248,22.4378,22.4378,35400.0
2012-03-07 09:50:00,33.54,33.64,33.53,33.64,52100.0,22.4378,22.5047,22.4312,22.5047,52100.0
2012-03-07 09:55:00,33.64,33.7,33.63,33.69,67100.0,22.5047,22.5449,22.4981,22.5382,67100.0
2012-03-07 10:00:00,33.68,33.7,33.64,33.67,26700.0,22.5315,22.5449,22.5047,22.5248,26700.0
2012-03-07 10:05:00,33.67,33.71,33.61,33.61,43000.0,22.5248,22.5516,22.4847,22.4847,43000.0
2012-03-07 10:10:00,33.61,33.7,33.61,33.69,41900.0,22.4847,22.5449,22.4847,22.5382,41900.0
2012-03-07 10:15:00,33.69,33.72,33.64,33.65,72400.0,22.5382,22.5583,22.5047,22.5114,72400.0
2012-03-07 10:20:00,33.65,33.71,33.63,33.64,62800.0,22.5114,22.5516,22.4981,22.5047,62800.0
2012-03-07 10:25:00,33.64,33.72,33.63,33.7,36600.0,22.5047,22.5583,22.4981,22.5449,36600.0
2012-03-07 10:30:00,33.7,33.72,33.63,33.66,113600.0,22.5449,22.5583,22.4981,22.5181,113600.0
2012-03-07 10:35:00,33.67,33.69,33.63,33.63,29700.0,22.5248,22.5382,22.4981,22.4981,29700.0
2012-03-07 10:40:00,33.63,33.65,33.6,33.62,22900.0,22.4981,22.5114,22.478,22.4914,22900.0
2012-03-07 10:45:00,33.6,33.61,33.56,33.59,13900.0,22.478,22.4847,22.4512,22.4713,13900.0
2012-03-07 10:50:00,33.59,33.64,33.57,33.64,24000.0,22.4713,22.5047,22.4579,22.5047,24000.0
2012-03-07 10:55:00,33.65,33.68,33.63,33.66,87000.0,22.5114,22.5315,22.4981,22.5181,87000.0
2012-03-07 11:00:00,33.66,33.68,33.65,33.66,47000.0,22.5181,22.5315,22.5114,22.5181,47000.0
2012-03-07 11:05:00,33.65,33.68,33.64,33.68,48700.0,22.5114,22.5315,22.5047,22.5315,48700.0
2012-03-07 11:10:00,33.68,33.76,33.67,33.76,62900.0,22.5315,22.585,22.5248,22.585,62900.0
2012-03-07 11:15:00,33.75,33.81,33.74,33.81,23300.0,22.5783,22.6185,22.5716,22.6185,23300.0
2012-03-07 11:20:00,33.82,33.84,33.75,33.76,44400.0,22.6252,22.6385,22.5783,22.585,44400.0
2012-03-07 11:25:00,33.76,33.76,33.66,33.67,29000.0,22.585,22.585,22.5181,22.5248,29000.0
2012-03-07 11:30:00,33.67,33.76,33.67,33.74,42400.0,22.5248,22.585,22.5248,22.5716,42400.0
2012-03-07 11:35:00,33.74,33.75,33.73,33.73,9900.0,22.5716,22.5783,22.5649,22.5649,9900.0
2012-03-07 11:40:00,33.73,33.73,33.68,33.68,9800.0,22.5649,22.5649,22.5315,22.5315,9800.0
2012-03-07 11:45:00,33.68,33.7,33.67,33.67,11500.0,22.5315,22.5449,22.5248,22.5248,11500.0
2012-03-07 11:50:00,33.68,33.69,33.67,33.69,13000.0,22.5315,22.5382,22.5248,22.5382,13000.0
2012-03-07 11:55:00,33.68,33.72,33.68,33.72,11000.0,22.5315,22.5583,22.5315,22.5583,11000.0
2012-03-07 12:00:00,33.71,33.76,33.71,33.74,11200.0,22.5516,22.585,22.5516,22.5716,11200.0
2012-03-07 12:05:00,33.74,33.76,33.73,33.73,10100.0,22.5716,22.585,22.5649,22.5649,10100.0
2012-03-07 12:10:00,33.73,33.79,33.73,33.77,12100.0,22.5649,22.6051,22.5649,22.5917,12100.0
2012-03-07 12:15:00,33.77,33.78,33.74,33.76,9000.0,22.5917,22.5984,22.5716,22.585,9000.0
2012-03-07 12:20:00,33.76,33.78,33.76,33.78,6300.0,22.585,22.5984,22.585,22.5984,6300.0
2012-03-07 12:25:00,33.79,33.84,33.79,33.83,7000.0,22.6051,22.6385,22.6051,22.6318,7000.0
2012-03-07 12:30:00,33.83,33.85,33.81,33.81,10000.0,22.6318,22.6452,22.6185,22.6185,10000.0
2012-03-07 12:35:00,33.82,33.84,33.8,33.84,26300.0,22.6252,22.6385,22.6118,22.6385,26300.0
2012-03-07 12:40:00,33.83,33.86,33.8,33.8,18600.0,22.6318,22.6519,22.6118,22.6118,18600.0
2012-03-07 12:45:00,33.81,33.82,33.78,33.79,7700.0,22.6185,22.6252,22.5984,22.6051,7700.0
2012-03-07 12:50:00,33.8,33.85,33.8,33.84,9700.0,22.6118,22.6452,22.6118,22.6385,9700.0
2012-03-07 12:55:00,33.85,33.9,33.84,33.89,12700.0,22.6452,22.6787,22.6385,22.672,12700.0
2012-03-07 13:00:00,33.89,33.93,33.88,33.93,37300.0,22.672,22.6987,22.6653,22.6987,37300.0
2012-03-07 13:05:00,33.92,33.92,33.9,33.9,9800.0,22.6921,22.6921,22.6787,22.6787,9800.0
2012-03-07 13:10:00,33.9,33.94,33.9,33.93,12200.0,22.6787,22.7054,22.6787,22.6987,12200.0
2012-03-07 13:15:00,33.93,33.93,33.9,33.91,10500.0,22.6987,22.6987,22.6787,22.6854,10500.0
2012-03-07 13:20:00,33.9,33.93,33.9,33.93,10300.0,22.6787,22.6987,22.6787,22.6987,10300.0
2012-03-07 13:25:00,33.93,33.93,33.89,33.9,12700.0,22.6987,22.6987,22.672,22.6787,12700.0
2012-03-07 13:30:00,33.9,33.92,33.89,33.9,12200.0,22.6787,22.6921,22.672,22.6787,12200.0
2012-03-07 13:35:00,33.91,33.93,33.89,33.92,21000.0,22.6854,22.6987,22.672,22.6921,21000.0
2012-03-07 13:40:00,33.93,33.93,33.9,33.9,9100.0,22.6987,22.6987,22.6787,22.6787,9100.0
2012-03-07 13:45:00,33.9,33.91,33.88,33.9,21200.0,22.6787,22.6854,22.6653,22.6787,21200.0
2012-03-07 13:50:00,33.9,33.94,33.9,33.92,14900.0,22.6787,22.7054,22.6787,22.6921,14900.0
2012-03-07 13:55:00,33.92,33.96,33.92,33.95,14800.0,22.6921,22.7188,22.6921,22.7121,14800.0
2012-03-07 14:00:00,33.95,33.98,33.95,33.95,19700.0,22.7121,22.7322,22.7121,22.7121,19700.0
2012-03-07 14:05:00,33.95,33.99,33.95,33.98,14900.0,22.7121,22.7389,22.7121,22.7322,14900.0
2012-03-07 14:10:00,33.98,33.99,33.93,33.93,14600.0,22.7322,22.7389,22.6987,22.6987,14600.0
2012-03-07 14:15:00,33.93,33.94,33.91,33.92,15300.0,22.6987,22.7054,22.6854,22.6921,15300.0
2012-03-07 14:20:00,33.92,33.95,33.92,33.94,31500.0,22.6921,22.7121,22.6921,22.7054,31500.0
2012-03-07 14:25:00,33.94,33.97,33.94,33.97,9400.0,22.7054,22.7255,22.7054,22.7255,9400.0
2012-03-07 14:30:00,33.97,33.98,33.93,33.94,17800.0,22.7255,22.7322,22.6987,22.7054,17800.0
2012-03-07 14:35:00,33.93,33.96,33.92,33.96,18500.0,22.6987,22.7188,22.6921,22.7188,18500.0
2012-03-07 14:40:00,33.95,33.96,33.92,33.95,34600.0,22.7121,22.7188,22.6921,22.7121,34600.0
2012-03-07 14:45:00,33.95,33.99,33.95,33.99,18100.0,22.7121,22.7389,22.7121,22.7389,18100.0
2012-03-07 14:50:00,33.99,34.03,33.95,34.03,33900.0,22.7389,22.7656,22.7121,22.7656,33900.0
2012-03-07 14:55:00,34.03,34.06,34.02,34.05,13900.0,22.7656,22.7857,22.759,22.779,13900.0
2012-03-07 15:00:00,34.05,34.06,33.99,33.99,51600.0,22.779,22.7857,22.7389,22.7389,51600.0
2012-03-07 15:05:00,33.99,34.0,33.98,33.98,26800.0,22.7389,22.7456,22.7322,22.7322,26800.0
2012-03-07 15:10:00,33.98,34.05,33.98,34.05,19200.0,22.7322,22.779,22.7322,22.779,19200.0
2012-03-07 15:15:00,34.06,34.1,34.04,34.09,54800.0,22.7857,22.8125,22.7723,22.8058,54800.0
2012-03-07 15:20:00,34.09,34.14,34.09,34.11,36400.0,22.8058,22.8392,22.8058,22.8192,36400.0
2012-03-07 15:25:00,34.1,34.12,34.07,34.08,21400.0,22.8125,22.8259,22.7924,22.7991,21400.0
2012-03-07 15:30:00,34.09,34.14,34.07,34.14,47800.0,22.8058,22.8392,22.7924,22.8392,47800.0
2012-03-07 15:35:00,34.14,34.18,34.13,34.15,82800.0,22.8392,22.866,22.8325,22.8459,82800.0
2012-03-07 15:40:00,34.15,34.2,34.14,34.19,46500.0,22.8459,22.8794,22.8392,22.8727,46500.0
2012-03-07 15:45:00,34.2,34.23,34.15,34.15,73300.0,22.8794,22.8994,22.8459,22.8459,73300.0
2012-03-07 15:50:00,34.16,34.16,34.15,34.15,117100.0,22.8526,22.8526,22.8459,22.8459,117100.0
2012-03-07 15:55:00,34.16,34.21,34.13,34.19,286000.0,22.8526,22.8861,22.8325,22.8727,286000.0
2012-03-08 09:30:00,34.16,34.17,33.84,33.92,49200.0,23.0431,23.0498,22.8272,22.8812,49200.0
2012-03-08 09:35:00,33.93,34.07,33.87,33.92,28800.0,22.8879,22.9823,22.8474,22.8812,28800.0
2012-03-08 09:40:00,33.91,34.03,33.88,33.88,20300.0,22.8744,22.9554,22.8542,22.8542,20300.0
2012-03-08 09:45:00,33.85,34.02,33.85,33.89,30600.0,22.8339,22.9486,22.8339,22.8609,30600.0
2012-03-08 09:50:00,33.9,33.95,33.8,33.8,52300.0,22.8677,22.9014,22.8002,22.8002,52300.0
2012-03-08 09:55:00,33.8,33.92,33.77,33.9,47700.0,22.8002,22.8812,22.78,22.8677,47700.0
2012-03-08 10:00:00,33.89,33.9,33.78,33.81,41800.0,22.8609,22.8677,22.7867,22.807,41800.0
2012-03-08 10:05:00,33.8,33.82,33.75,33.79,26200.0,22.8002,22.8137,22.7665,22.7935,26200.0
2012-03-08 10:10:00,33.79,33.8,33.73,33.79,31400.0,22.7935,22.8002,22.753,22.7935,31400.0
2012-03-08 10:15:00,33.78,33.86,33.77,33.86,34100.0,22.7867,22.8407,22.78,22.8407,34100.0
2012-03-08 10:20:00,33.86,33.86,33.81,33.82,19300.0,22.8407,22.8407,22.807,22.8137,19300.0
2012-03-08 10:25:00,33.82,33.87,33.81,33.86,18100.0,22.8137,22.8474,22.807,22.8407,18100.0
2012-03-08 10:30:00,33.86,33.89,33.79,33.82,24300.0,22.8407,22.8609,22.7935,22.8137,24300.0
2012-03-08 10:35:00,33.83,33.89,33.83,33.86,24600.0,22.8204,22.8609,22.8204,22.8407,24600.0
2012-03-08 10:40:00,33.84,33.89,33.84,33.89,24300.0,22.8272,22.8609,22.8272,22.8609,24300.0
2012-03-08 10:45:00,33.89,33.93,33.82,33.83,46900.0,22.8609,22.8879,22.8137,22.8204,46900.0
2012-03-08 10:50:00,33.83,33.9,33.82,33.9,29100.0,22.8204,22.8677,22.8137,22.8677,29100.0
2012-03-08 10:55:00,33.9,33.97,33.86,33.9,43500.0,22.8677,22.9149,22.8407,22.8677,43500.0
2012-03-08 11:00:00,33.91,33.95,33.9,33.94,31700.0,22.8744,22.9014,22.8677,22.8946,31700.0
2012-03-08 11:05:00,33.94,33.96,33.9,33.91,39900.0,22.8946,22.9081,22.8677,22.8744,39900.0
2012-03-08 11:10:00,33.9,33.93,33.89,33.9,21600.0,22.8677,22.8879,22.8609,22.8677,21600.0
2012-03-08 11:15:00,33.89,33.9,33.86,33.9,33900.0,22.8609,22.8677,22.8407,22.8677,33900.0
2012-03-08 11:20:00,33.9,33.9,33.84,33.89,25600.0,22.8677,22.8677,22.8272,22.8609,25600.0
2012-03-08 11:25:00,33.88,33.89,33.83,33.84,18900.0,22.8542,22.8609,22.8204,22.8272,18900.0
2012-03-08 11:30:00,33.84,33.84,33.77,33.79,32300.0,22.8272,22.8272,22.78,22.7935,32300.0
2012-03-08 11:35:00,33.8,33.84,33.79,33.84,21500.0,22.8002,22.8272,22.7935,22.8272,21500.0
2012-03-08 11:40:00,33.84,33.88,33.83,33.88,25900.0,22.8272,22.8542,22.8204,22.8542,25900.0
2012-03-08 11:45:00,33.88,33.89,33.86,33.86,25600.0,22.8542,22.8609,22.8407,22.8407,25600.0
2012-03-08 11:50:00,33.87,33.89,33.84,33.87,32700.0,22.8474,22.8609,22.8272,22.8474,32700.0
2012-03-08 11:55:00,33.88,33.89,33.87,33.89,14000.0,22.8542,22.8609,22.8474,22.8609,14000.0
2012-03-08 12:00:00,33.89,33.91,33.89,33.9,18300.0,22.8609,22.8744,22.8609,22.8677,18300.0
2012-03-08 12:05:00,33.9,33.95,33.89,33.9,64900.0,22.8677,22.9014,22.8609,22.8677,64900.0
2012-03-08 12:10:00,33.9,33.92,33.88,33.91,18100.0,22.8677,22.8812,22.8542,22.8744,18100.0
2012-03-08 12:15:00,33.92,33.94,33.88,33.88,24700.0,22.8812,22.8946,22.8542,22.8542,24700.0
2012-03-08 12:20:00,33.88,33.9,33.87,33.89,72600.0,22.8542,22.8677,22.8474,22.8609,72600.0
2012-03-08 12:25:00,33.89,33.91,33.85,33.91,70800.0,22.8609,22.8744,22.8339,22.8744,70800.0
2012-03-08 12:30:00,33.91,33.91,33.86,33.86,28500.0,22.8744,22.8744,22.8407,22.8407,28500.0
2012-03-08 12:35:00,33.87,33.88,33.81,33.82,23800.0,22.8474,22.8542,22.807,22.8137,23800.0
2012-03-08 12:40:00,33.81,33.84,33.81,33.84,19400.0,22.807,22.8272,22.807,22.8272,19400.0
2012-03-08 12:45:00,33.84,33.88,33.83,33.83,115100.0,22.8272,22.8542,22.8204,22.8204,115100.0
2012-03-08 12:50:00,33.83,33.88,33.83,33.85,45300.0,22.8204,22.8542,22.8204,22.8339,45300.0
2012-03-08 12:55:00,33.85,33.85,33.82,33.82,40100.0,22.8339,22.8339,22.8137,22.8137,40100.0
2012-03-08 13:00:00,33.82,33.86,33.82,33.84,56500.0,22.8137,22.8407,22.8137,22.8272,56500.0
2012-03-08 13:05:00,33.84,33.86,33.81,33.82,29700.0,22.8272,22.8407,22.807,22.8137,29700.0
2012-03-08 13:10:00,33.82,33.82,33.77,33.82,16000.0,22.8137,22.8137,22.78,22.8137,16000.0
2012-03-08 13:15:00,33.82,33.83,33.79,33.8,44400.0,22.8137,22.8204,22.7935,22.8002,44400.0
2012-03-08 13:20:00,33.79,33.8,33.79,33.8,9400.0,22.7935,22.8002,22.7935,22.8002,9400.0
2012-03-08 13:25:00,33.8,33.8,33.75,33.76,41800.0,22.8002,22.8002,22.7665,22.7732,41800.0
2012-03-08 13:30:00,33.75,33.78,33.75,33.76,20600.0,22.7665,22.7867,22.7665,22.7732,20600.0
2012-03-08 13:35:00,33.75,33.77,33.74,33.76,17600.0,22.7665,22.78,22.7597,22.7732,17600.0
2012-03-08 13:40:00,33.75,33.76,33.68,33.68,42200.0,22.7665,22.7732,22.7193,22.7193,42200.0
2012-03-08 13:45:00,33.68,33.69,33.67,33.68,10600.0,22.7193,22.726,22.7125,22.7193,10600.0
2012-03-08 13:50:00,33.67,33.71,33.67,33.68,21100.0,22.7125,22.7395,22.7125,22.7193,21100.0
2012-03-08 13:55:00,33.68,33.7,33.65,33.7,14700.0,22.7193,22.7328,22.699,22.7328,14700.0
2012-03-08 14:00:00,33.7,33.7,33.66,33.66,37900.0,22.7328,22.7328,22.7058,22.7058,37900.0
2012-03-08 14:05:00,33.66,33.67,33.66,33.67,7000.0,22.7058,22.7125,22.7058,22.7125,7000.0
2012-03-08 14:10:00,33.66,33.69,33.62,33.62,37400.0,22.7058,22.726,22.6788,22.6788,37400.0
2012-03-08 14:15:00,33.62,33.66,33.62,33.65,24800.0,22.6788,22.7058,22.6788,22.699,24800.0
2012-03-08 14:20:00,33.65,33.66,33.61,33.63,30600.0,22.699,22.7058,22.672,22.6855,30600.0
2012-03-08 14:25:00,33.62,33.66,33.62,33.65,85900.0,22.6788,22.7058,22.6788,22.699,85900.0
2012-03-08 14:30:00,33.66,33.71,33.66,33.7,33900.0,22.7058,22.7395,22.7058,22.7328,33900.0
2012-03-08 14:35:00,33.7,33.71,33.69,33.71,48300.0,22.7328,22.7395,22.726,22.7395,48300.0
2012-03-08 14:40:00,33.7,33.75,33.7,33.74,46700.0,22.7328,22.7665,22.7328,22.7597,46700.0
2012-03-08 14:45:00,33.73,33.73,33.71,33.71,15500.0,22.753,22.753,22.7395,22.7395,15500.0
2012-03-08 14:50:00,33.72,33.73,33.67,33.67,146500.0,22.7462,22.753,22.7125,22.7125,146500.0
2012-03-08 14:55:00,33.68,33.72,33.67,33.72,92600.0,22.7193,22.7462,22.7125,22.7462,92600.0
2012-03-08 15:00:00,33.72,33.74,33.68,33.73,26700.0,22.7462,22.7597,22.7193,22.753,26700.0
2012-03-08 15:05:00,33.73,33.74,33.72,33.72,17100.0,22.753,22.7597,22.7462,22.7462,17100.0
2012-03-08 15:10:00,33.73,33.73,33.71,33.72,32100.0,22.753,22.753,22.7395,22.7462,32100.0
2012-03-08 15:15:00,33.72,33.72,33.68,33.69,71500.0,22.7462,22.7462,22.7193,22.726,71500.0
2012-03-08 15:20:00,33.69,33.71,33.68,33.69,58500.0,22.726,22.7395,22.7193,22.726,58500.0
2012-03-08 15:25:00,33.7,33.7,33.66,33.66,36500.0,22.7328,22.7328,22.7058,22.7058,36500.0
2012-03-08 15:30:00,33.67,33.69,33.64,33.68,35900.0,22.7125,22.726,22.6923,22.7193,35900.0
2012-03-08 15:35:00,33.69,33.71,33.68,33.68,40200.0,22.726,22.7395,22.7193,22.7193,40200.0
2012-03-08 15:40:00,33.68,33.72,33.68,33.69,43600.0,22.7193,22.7462,22.7193,22.726,43600.0
2012-03-08 15:45:00,33.69,33.73,33.68,33.69,87100.0,22.726,22.753,22.7193,22.726,87100.0
2012-03-08 15:50:00,33.68,33.71,33.68,33.69,285300.0,22.7193,22.7395,22.7193,22.726,285300.0
2012-03-08 15:55:00,33.68,33.71,33.6,33.61,777400.0,22.7193,22.7395,22.6653,22.672,777400.0
2012-03-09 09:30:00,33.7,33.88,33.56,33.64,23800.0,22.7328,22.8542,22.6383,22.6923,23800.0
2012-03-09 09:35:00,33.62,33.73,33.55,33.59,26600.0,22.6788,22.753,22.6316,22.6586,26600.0
2012-03-09 09:40:00,33.6,33.62,33.52,33.62,26400.0,22.6653,22.6788,22.6113,22.6788,26400.0
2012-03-09 09:45:00,33.62,33.77,33.62,33.76,9000.0,22.6788,22.78,22.6788,22.7732,9000.0
2012-03-09 09:50:00,33.76,33.84,33.7,33.74,25700.0,22.7732,22.8272,22.7328,22.7597,25700.0
2012-03-09 09:55:00,33.75,33.76,33.68,33.69,42300.0,22.7665,22.7732,22.7193,22.726,42300.0
2012-03-09 10:00:00,33.68,33.74,33.68,33.74,21700.0,22.7193,22.7597,22.7193,22.7597,21700.0
2012-03-09 10:05:00,33.74,33.79,33.71,33.76,20800.0,22.7597,22.7935,22.7395,22.7732,20800.0
2012-03-09 10:10:00,33.76,33.76,33.67,33.71,19200.0,22.7732,22.7732,22.7125,22.7395,19200.0
2012-03-09 10:15:00,33.72,33.77,33.71,33.76,20200.0,22.7462,22.78,22.7395,22.7732,20200.0
2012-03-09 10:20:00,33.77,33.84,33.73,33.84,30900.0,22.78,22.8272,22.753,22.8272,30900.0
2012-03-09 10:25:00,33.84,33.93,33.83,33.88,23600.0,22.8272,22.8879,22.8204,22.8542,23600.0
2012-03-09 10:30:00,33.89,33.96,33.89,33.95,21500.0,22.8609,22.9081,22.8609,22.9014,21500.0
2012-03-09 10:35:00,33.94,34.01,33.94,34.01,23700.0,22.8946,22.9419,22.8946,22.9419,23700.0
2012-03-09 10:40:00,34.01,34.04,33.98,34.0,25000.0,22.9419,22.9621,22.9216,22.9351,25000.0
2012-03-09 10:45:00,34.0,34.05,33.99,34.01,20500.0,22.9351,22.9689,22.9284,22.9419,20500.0
2012-03-09 10:50:00,34.0,34.01,33.98,34.0,20100.0,22.9351,22.9419,22.9216,22.9351,20100.0
2012-03-09 10:55:00,34.0,34.06,33.99,34.03,19700.0,22.9351,22.9756,22.9284,22.9554,19700.0
2012-03-09 11:00:00,34.04,34.08,34.04,34.06,16900.0,22.9621,22.9891,22.9621,22.9756,16900.0
2012-03-09 11:05:00,34.05,34.09,34.03,34.05,20300.0,22.9689,22.9958,22.9554,22.9689,20300.0
2012-03-09 11:10:00,34.05,34.07,34.04,34.07,10900.0,22.9689,22.9823,22.9621,22.9823,10900.0
2012-03-09 11:15:00,34.06,34.09,34.02,34.04,24300.0,22.9756,22.9958,22.9486,22.9621,24300.0
2012-03-09 11:20:00,34.03,34.06,34.03,34.04,11000.0,22.9554,22.9756,22.9554,22.9621,11000.0
2012-03-09 11:25:00,34.04,34.06,33.97,33.98,24600.0,22.9621,22.9756,22.9149,22.9216,24600.0
2012-03-09 11:30:00,33.97,33.98,33.93,33.93,35900.0,22.9149,22.9216,22.8879,22.8879,35900.0
2012-03-09 11:35:00,33.94,33.97,33.93,33.95,16900.0,22.8946,22.9149,22.8879,22.9014,16900.0
2012-03-09 11:40:00,33.94,33.97,33.92,33.94,19400.0,22.8946,22.9149,22.8812,22.8946,19400.0
2012-03-09 11:45:00,33.94,33.99,33.93,33.97,23500.0,22.8946,22.9284,22.8879,22.9149,23500.0
2012-03-09 11:50:00,33.97,34.02,33.97,34.0,23700.0,22.9149,22.9486,22.9149,22.9351,23700.0
2012-03-09 11:55:00,34.0,34.04,33.99,34.01,16300.0,22.9351,22.9621,22.9284,22.9419,16300.0
2012-03-09 12:00:00,34.01,34.05,34.0,34.01,37700.0,22.9419,22.9689,22.9351,22.9419,37700.0
2012-03-09 12:05:00,34.01,34.04,33.99,34.03,20700.0,22.9419,22.9621,22.9284,22.9554,20700.0
2012-03-09 12:10:00,34.03,34.08,34.02,34.03,39700.0,22.9554,22.9891,22.9486,22.9554,39700.0
2012-03-09 12:15:00,34.04,34.08,34.03,34.08,20600.0,22.9621,22.9891,22.9554,22.9891,20600.0
2012-03-09 12:20:00,34.08,34.1,34.07,34.1,11100.0,22.9891,23.0026,22.9823,23.0026,11100.0
2012-03-09 12:25:00,34.1,34.1,34.08,34.09,15200.0,23.0026,23.0026,22.9891,22.9958,15200.0
2012-03-09 12:30:00,34.09,34.1,34.07,34.1,12600.0,22.9958,23.0026,22.9823,23.0026,12600.0
2012-03-09 12:35:00,34.1,34.1,34.03,34.03,30100.0,23.0026,23.0026,22.9554,22.9554,30100.0
2012-03-09 12:40:00,34.02,34.07,34.02,34.06,7900.0,22.9486,22.9823,22.9486,22.9756,7900.0
2012-03-09 12:45:00,34.07,34.07,34.06,34.07,8800.0,22.9823,22.9823,22.9756,22.9823,8800.0
2012-03-09 12:50:00,34.07,34.1,34.07,34.1,7200.0,22.9823,23.0026,22.9823,23.0026,7200.0
2012-03-09 12:55:00,34.1,34.12,34.09,34.12,11000.0,23.0026,23.0161,22.9958,23.0161,11000.0
2012-03-09 13:00:00,34.11,34.14,34.1,34.14,10300.0,23.0093,23.0296,23.0026,23.0296,10300.0
2012-03-09 13:05:00,34.12,34.13,34.1,34.13,9100.0,23.0161,23.0228,23.0026,23.0228,9100.0
2012-03-09 13:10:00,34.13,34.16,34.12,34.16,9300.0,23.0228,23.0431,23.0161,23.0431,9300.0
2012-03-09 13:15:00,34.16,34.19,34.15,34.18,12200.0,23.0431,23.0633,23.0363,23.0565,12200.0
2012-03-09 13:20:00,34.17,34.18,34.17,34.18,7400.0,23.0498,23.0565,23.0498,23.0565,7400.0
2012-03-09 13:25:00,34.18,34.18,34.13,34.15,58200.0,23.0565,23.0565,23.0228,23.0363,58200.0
2012-03-09 13:30:00,34.15,34.16,34.11,34.12,15200.0,23.0363,23.0431,23.0093,23.0161,15200.0
2012-03-09 13:35:00,34.13,34.14,34.12,34.14,14100.0,23.0228,23.0296,23.0161,23.0296,14100.0
2012-03-09 13:40:00,34.14,34.16,34.13,34.14,10600.0,23.0296,23.0431,23.0228,23.0296,10600.0
2012-03-09 13:45:00,34.15,34.17,34.14,34.16,10900.0,23.0363,23.0498,23.0296,23.0431,10900.0
2012-03-09 13:50:00,34.16,34.19,34.16,34.17,15200.0,23.0431,23.0633,23.0431,23.0498,15200.0
2012-03-09 13:55:00,34.17,34.2,34.16,34.19,15000.0,23.0498,23.07,23.0431,23.0633,15000.0
2012-03-09 14:00:00,34.19,34.19,34.15,34.16,13800.0,23.0633,23.0633,23.0363,23.0431,13800.0
2012-03-09 14:05:00,34.16,34.17,34.13,34.13,10300.0,23.0431,23.0498,23.0228,23.0228,10300.0
2012-03-09 14:10:00,34.12,34.14,34.12,34.13,9000.0,23.0161,23.0296,23.0161,23.0228,9000.0
2012-03-09 14:15:00,34.13,34.13,34.11,34.12,8800.0,23.0228,23.0228,23.0093,23.0161,8800.0
2012-03-09 14:20:00,34.13,34.16,34.11,34.15,20600.0,23.0228,23.0431,23.0093,23.0363,20600.0
2012-03-09 14:25:00,34.16,34.18,34.14,34.18,11200.0,23.0431,23.0565,23.0296,23.0565,11200.0
2012-03-09 14:30:00,34.17,34.2,34.17,34.19,12700.0,23.0498,23.07,23.0498,23.0633,12700.0
2012-03-09 14:35:00,34.2,34.21,34.19,34.2,7800.0,23.07,23.0768,23.0633,23.07,7800.0
2012-03-09 14:40:00,34.2,34.22,34.17,34.17,15600.0,23.07,23.0835,23.0498,23.0498,15600.0
2012-03-09 14:45:00,34.18,34.18,34.1,34.1,22500.0,23.0565,23.0565,23.0026,23.0026,22500.0
2012-03-09 14:50:00,34.11,34.12,34.05,34.06,50000.0,23.0093,23.0161,22.9689,22.9756,50000.0
2012-03-09 14:55:00,34.06,34.09,34.02,34.08,78900.0,22.9756,22.9958,22.9486,22.9891,78900.0
2012-03-09 15:00:00,34.09,34.13,34.07,34.1,38400.0,22.9958,23.0228,22.9823,23.0026,38400.0
2012-03-09 15:05:00,34.11,34.11,34.09,34.09,51500.0,23.0093,23.0093,22.9958,22.9958,51500.0
2012-03-09 15:10:00,34.09,34.11,34.05,34.05,43300.0,22.9958,23.0093,22.9689,22.9689,43300.0
2012-03-09 15:15:00,34.05,34.08,34.04,34.06,104100.0,22.9689,22.9891,22.9621,22.9756,104100.0
2012-03-09 15:20:00,34.08,34.15,34.07,34.13,20700.0,22.9891,23.0363,22.9823,23.0228,20700.0
2012-03-09 15:25:00,34.13,34.14,34.11,34.13,22400.0,23.0228,23.0296,23.0093,23.0228,22400.0
2012-03-09 15:30:00,34.14,34.15,34.1,34.12,27100.0,23.0296,23.0363,23.0026,23.0161,27100.0
2012-03-09 15:35:00,34.1,34.2,34.1,34.19,77400.0,23.0026,23.07,23.0026,23.0633,77400.0
2012-03-09 15:40:00,34.18,34.19,34.12,34.12,42000.0,23.0565,23.0633,23.0161,23.0161,42000.0
2012-03-09 15:45:00,34.12,34.16,34.12,34.15,61300.0,23.0161,23.0431,23.0161,23.0363,61300.0
2012-03-09 15:50:00,34.15,34.15,34.08,34.1,65200.0,23.0363,23.0363,22.9891,23.0026,65200.0
2012-03-09 15:55:00,34.1,34.13,34.06,34.12,321500.0,23.0026,23.0228,22.9756,23.0161,321500.0
2012-03-12 09:30:00,34.09,34.1,34.0,34.1,21300.0,22.9958,23.0026,22.9351,23.0026,21300.0
2012-03-12 09:35:00,34.09,34.15,34.04,34.1,14100.0,22.9958,23.0363,22.9621,23.0026,14100.0
2012-03-12 09:40:00,34.1,34.22,34.09,34.2,20800.0,23.0026,23.0835,22.9958,23.07,20800.0
2012-03-12 09:45:00,34.2,34.21,34.09,34.09,10100.0,23.07,23.0768,22.9958,22.9958,10100.0
2012-03-12 09:50:00,34.1,34.15,34.09,34.14,13000.0,23.0026,23.0363,22.9958,23.0296,13000.0
2012-03-12 09:55:00,34.15,34.16,34.06,34.07,10800.0,23.0363,23.0431,22.9756,22.9823,10800.0
2012-03-12 10:00:00,34.08,34.11,33.94,33.95,25900.0,22.9891,23.0093,22.8946,22.9014,25900.0
2012-03-12 10:05:00,33.96,34.03,33.96,34.0,31600.0,22.9081,22.9554,22.9081,22.9351,31600.0
2012-03-12 10:10:00,33.99,34.03,33.96,34.0,69800.0,22.9284,22.9554,22.9081,22.9351,69800.0
2012-03-12 10:15:00,34.0,34.09,33.99,34.08,11500.0,22.9351,22.9958,22.9284,22.9891,11500.0
2012-03-12 10:20:00,34.07,34.07,34.01,34.02,10900.0,22.9823,22.9823,22.9419,22.9486,10900.0
2012-03-12 10:25:00,34.03,34.05,34.02,34.04,6700.0,22.9554,22.9689,22.9486,22.9621,6700.0
2012-03-12 10:30:00,34.04,34.05,33.98,33.99,14200.0,22.9621,22.9689,22.9216,22.9284,14200.0
2012-03-12 10:35:00,33.99,34.05,33.98,34.01,10300.0,22.9284,22.9689,22.9216,22.9419,10300.0
2012-03-12 10:40:00,34.01,34.04,34.01,34.04,5700.0,22.9419,22.9621,22.9419,22.9621,5700.0
2012-03-12 10:45:00,34.04,34.06,34.03,34.04,5600.0,22.9621,22.9756,22.9554,22.9621,5600.0
2012-03-12 10:50:00,34.03,34.06,34.01,34.02,11300.0,22.9554,22.9756,22.9419,22.9486,11300.0
2012-03-12 10:55:00,34.01,34.03,34.0,34.02,34800.0,22.9419,22.9554,22.9351,22.9486,34800.0
2012-03-12 11:00:00,34.01,34.03,33.92,33.93,31700.0,22.9419,22.9554,22.8812,22.8879,31700.0
2012-03-12 11:05:00,33.93,33.95,33.9,33.9,7500.0,22.8879,22.9014,22.8677,22.8677,7500.0
2012-03-12 11:10:00,33.91,33.94,33.91,33.93,20400.0,22.8744,22.8946,22.8744,22.8879,20400.0
2012-03-12 11:15:00,33.92,33.94,33.92,33.92,22800.0,22.8812,22.8946,22.8812,22.8812,22800.0
2012-03-12 11:20:00,33.92,33.92,33.85,33.89,32400.0,22.8812,22.8812,22.8339,22.8609,32400.0
2012-03-12 11:25:00,33.9,33.9,33.88,33.89,4600.0,22.8677,22.8677,22.8542,22.8609,4600.0
2012-03-12 11:30:00,33.9,33.94,33.9,33.94,12600.0,22.8677,22.8946,22.8677,22.8946,12600.0
2012-03-12 11:35:00,33.93,33.98,33.92,33.97,10900.0,22.8879,22.9216,22.8812,22.9149,10900.0
2012-03-12 11:40:00,33.97,33.98,33.91,33.91,6900.0,22.9149,22.9216,22.8744,22.8744,6900.0
2012-03-12 11:45:00,33.91,33.93,33.9,33.91,9900.0,22.8744,22.8879,22.8677,22.8744,9900.0
2012-03-12 11:50:00,33.91,33.98,33.91,33.94,17800.0,22.8744,22.9216,22.8744,22.8946,17800.0
2012-03-12 11:55:00,33.95,33.95,33.91,33.91,7300.0,22.9014,22.9014,22.8744,22.8744,7300.0
2012-03-12 12:00:00,33.91,33.92,33.86,33.9,30000.0,22.8744,22.8812,22.8407,22.8677,30000.0
2012-03-12 12:05:00,33.9,33.92,33.88,33.9,13200.0,22.8677,22.8812,22.8542,22.8677,13200.0
2012-03-12 12:10:00,33.9,33.9,33.87,33.88,14100.0,22.8677,22.8677,22.8474,22.8542,14100.0
2012-03-12 12:15:00,33.89,33.93,33.87,33.91,14900.0,22.8609,22.8879,22.8474,22.8744,14900.0
2012-03-12 12:20:00,33.89,33.92,33.89,33.9,8400.0,22.8609,22.8812,22.8609,22.8677,8400.0
2012-03-12 12:25:00,33.9,33.92,33.89,33.89,10600.0,22.8677,22.8812,22.8609,22.8609,10600.0
2012-03-12 12:30:00,33.9,33.91,33.88,33.89,14700.0,22.8677,22.8744,22.8542,22.8609,14700.0
2012-03-12 12:35:00,33.89,33.94,33.89,33.94,4800.0,22.8609,22.8946,22.8609,22.8946,4800.0
2012-03-12 12:40:00,33.94,33.97,33.93,33.96,22100.0,22.8946,22.9149,22.8879,22.9081,22100.0
2012-03-12 12:45:00,33.96,33.98,33.96,33.98,2600.0,22.9081,22.9216,22.9081,22.9216,2600.0
2012-03-12 12:50:00,33.98,33.99,33.93,33.95,8600.0,22.9216,22.9284,22.8879,22.9014,8600.0
2012-03-12 12:55:00,33.95,33.96,33.93,33.95,4400.0,22.9014,22.9081,22.8879,22.9014,4400.0
2012-03-12 13:00:00,33.95,33.96,33.93,33.94,10200.0,22.9014,22.9081,22.8879,22.8946,10200.0
2012-03-12 13:05:00,33.94,33.94,33.93,33.93,8800.0,22.8946,22.8946,22.8879,22.8879,8800.0
2012-03-12 13:10:00,33.93,33.96,33.93,33.95,16800.0,22.8879,22.9081,22.8879,22.9014,16800.0
2012-03-12 13:15:00,33.96,33.99,33.95,33.97,17500.0,22.9081,22.9284,22.9014,22.9149,17500.0
2012-03-12 13:20:00,33.97,33.97,33.95,33.97,11400.0,22.9149,22.9149,22.9014,22.9149,11400.0
2012-03-12 13:25:00,33.97,33.98,33.95,33.98,10600.0,22.9149,22.9216,22.9014,22.9216,10600.0
2012-03-12 13:30:00,33.98,33.99,33.97,33.97,5600.0,22.9216,22.9284,22.9149,22.9149,5600.0
2012-03-12 13:35:00,33.98,33.99,33.95,33.97,29000.0,22.9216,22.9284,22.9014,22.9149,29000.0
2012-03-12 13:40:00,33.98,34.01,33.97,34.0,37300.0,22.9216,22.9419,22.9149,22.9351,37300.0
2012-03-12 13:45:00,34.0,34.03,33.97,33.99,19400.0,22.9351,22.9554,22.9149,22.9284,19400.0
2012-03-12 13:50:00,33.99,33.99,33.96,33.96,20700.0,22.9284,22.9284,22.9081,22.9081,20700.0
2012-03-12 13:55:00,33.97,33.97,33.9,33.93,76400.0,22.9149,22.9149,22.8677,22.8879,76400.0
2012-03-12 14:00:00,33.94,34.0,33.94,33.99,28900.0,22.8946,22.9351,22.8946,22.9284,28900.0
2012-03-12 14:05:00,33.99,33.99,33.98,33.99,6200.0,22.9284,22.9284,22.9216,22.9284,6200.0
2012-03-12 14:10:00,33.99,34.02,33.98,34.02,15000.0,22.9284,22.9486,22.9216,22.9486,15000.0
2012-03-12 14:15:00,34.01,34.03,33.97,34.02,44100.0,22.9419,22.9554,22.9149,22.9486,44100.0
2012-03-12 14:20:00,34.03,34.06,34.03,34.05,7800.0,22.9554,22.9756,22.9554,22.9689,7800.0
2012-03-12 14:25:00,34.05,34.06,34.02,34.05,5100.0,22.9689,22.9756,22.9486,22.9689,5100.0
2012-03-12 14:30:00,34.06,34.06,34.02,34.05,13900.0,22.9756,22.9756,22.9486,22.9689,13900.0
2012-03-12 14:35:00,34.04,34.05,34.03,34.04,4200.0,22.9621,22.9689,22.9554,22.9621,4200.0
2012-03-12 14:40:00,34.04,34.05,34.03,34.05,8400.0,22.9621,22.9689,22.9554,22.9689,8400.0
2012-03-12 14:45:00,34.05,34.06,34.03,34.05,13100.0,22.9689,22.9756,22.9554,22.9689,13100.0
2012-03-12 14:50:00,34.05,34.06,34.04,34.05,7400.0,22.9689,22.9756,22.9621,22.9689,7400.0
2012-03-12 14:55:00,34.06,34.07,34.03,34.07,15400.0,22.9756,22.9823,22.9554,22.9823,15400.0
2012-03-12 15:00:00,34.07,34.07,34.02,34.07,15900.0,22.9823,22.9823,22.9486,22.9823,15900.0
2012-03-12 15:05:00,34.07,34.08,34.03,34.03,25700.0,22.9823,22.9891,22.9554,22.9554,25700.0
2012-03-12 15:10:00,34.03,34.08,34.03,34.08,11700.0,22.9554,22.9891,22.9554,22.9891,11700.0
2012-03-12 15:15:00,34.07,34.08,34.05,34.06,20500.0,22.9823,22.9891,22.9689,22.9756,20500.0
2012-03-12 15:20:00,34.06,34.06,34.01,34.01,18000.0,22.9756,22.9756,22.9419,22.9419,18000.0
2012-03-12 15:25:00,34.01,34.05,34.0,34.04,30900.0,22.9419,22.9689,22.9351,22.9621,30900.0
2012-03-12 15:30:00,34.03,34.03,33.99,34.01,44900.0,22.9554,22.9554,22.9284,22.9419,44900.0
2012-03-12 15:35:00,34.0,34.03,33.98,34.02,84200.0,22.9351,22.9554,22.9216,22.9486,84200.0
2012-03-12 15:40:00,34.02,34.03,33.99,34.0,78700.0,22.9486,22.9554,22.9284,22.9351,78700.0
2012-03-12 15:45:00,34.0,34.03,33.99,34.0,181300.0,22.9351,22.9554,22.9284,22.9351,181300.0
2012-03-12 15:50:00,34.0,34.02,33.96,34.0,238500.0,22.9351,22.9486,22.9081,22.9351,238500.0
2012-03-12 15:55:00,33.99,34.0,33.89,33.98,509300.0,22.9284,22.9351,22.8609,22.9216,509300.0
2012-03-13 09:30:00,34.11,34.15,34.09,34.13,15900.0,23.0093,23.0363,22.9958,23.0228,15900.0
2012-03-13 09:35:00,34.15,34.2,34.14,34.19,9300.0,23.0363,23.07,23.0296,23.0633,9300.0
2012-03-13 09:40:00,34.2,34.2,34.18,34.2,8600.0,23.07,23.07,23.0565,23.07,8600.0
2012-03-13 09:45:00,34.18,34.25,34.18,34.24,21800.0,23.0565,23.1038,23.0565,23.097,21800.0
2012-03-13 09:50:00,34.24,34.24,34.18,34.21,24000.0,23.097,23.097,23.0565,23.0768,24000.0
2012-03-13 09:55:00,34.2,34.3,34.19,34.22,15500.0,23.07,23.1375,23.0633,23.0835,15500.0
2012-03-13 10:00:00,34.23,34.3,34.2,34.28,17800.0,23.0903,23.1375,23.07,23.124,17800.0
2012-03-13 10:05:00,34.28,34.29,34.25,34.28,7200.0,23.124,23.1307,23.1038,23.124,7200.0
2012-03-13 10:10:00,34.26,34.3,34.24,34.29,9000.0,23.1105,23.1375,23.097,23.1307,9000.0
2012-03-13 10:15:00,34.29,34.3,34.25,34.26,8600.0,23.1307,23.1375,23.1038,23.1105,8600.0
2012-03-13 10:20:00,34.27,34.3,34.27,34.28,8900.0,23.1173,23.1375,23.1173,23.124,8900.0
2012-03-13 10:25:00,34.28,34.33,34.28,34.31,11700.0,23.124,23.1577,23.124,23.1442,11700.0
2012-03-13 10:30:00,34.31,34.37,34.31,34.37,7800.0,23.1442,23.1847,23.1442,23.1847,7800.0
2012-03-13 10:35:00,34.37,34.45,34.34,34.35,23000.0,23.1847,23.2387,23.1645,23.1712,23000.0
2012-03-13 10:40:00,34.36,34.39,34.35,34.36,10000.0,23.178,23.1982,23.1712,23.178,10000.0
2012-03-13 10:45:00,34.35,34.36,34.31,34.33,25600.0,23.1712,23.178,23.1442,23.1577,25600.0
2012-03-13 10:50:00,34.32,34.33,34.26,34.28,13100.0,23.151,23.1577,23.1105,23.124,13100.0
2012-03-13 10:55:00,34.27,34.29,34.25,34.27,20800.0,23.1173,23.1307,23.1038,23.1173,20800.0
2012-03-13 11:00:00,34.27,34.35,34.25,34.26,26200.0,23.1173,23.1712,23.1038,23.1105,26200.0
2012-03-13 11:05:00,34.26,34.3,34.21,34.23,19400.0,23.1105,23.1375,23.0768,23.0903,19400.0
2012-03-13 11:10:00,34.22,34.29,34.22,34.25,16000.0,23.0835,23.1307,23.0835,23.1038,16000.0
2012-03-13 11:15:00,34.24,34.29,34.23,34.23,11900.0,23.097,23.1307,23.0903,23.0903,11900.0
2012-03-13 11:20:00,34.22,34.27,34.22,34.24,15100.0,23.0835,23.1173,23.0835,23.097,15100.0
2012-03-13 11:25:00,34.24,34.24,34.2,34.2,16100.0,23.097,23.097,23.07,23.07,16100.0
2012-03-13 11:30:00,34.21,34.27,34.21,34.27,14000.0,23.0768,23.1173,23.0768,23.1173,14000.0
2012-03-13 11:35:00,34.27,34.28,34.25,34.25,11400.0,23.1173,23.124,23.1038,23.1038,11400.0
2012-03-13 11:40:00,34.25,34.3,34.24,34.3,9300.0,23.1038,23.1375,23.097,23.1375,9300.0
2012-03-13 11:45:00,34.29,34.34,34.27,34.28,17500.0,23.1307,23.1645,23.1173,23.124,17500.0
2012-03-13 11:50:00,34.29,34.33,34.26,34.29,37600.0,23.1307,23.1577,23.1105,23.1307,37600.0
2012-03-13 11:55:00,34.31,34.32,34.27,34.27,5800.0,23.1442,23.151,23.1173,23.1173,5800.0
2012-03-13 12:00:00,34.27,34.3,34.26,34.26,15400.0,23.1173,23.1375,23.1105,23.1105,15400.0
2012-03-13 12:05:00,34.26,34.28,34.26,34.27,8500.0,23.1105,23.124,23.1105,23.1173,8500.0
2012-03-13 12:10:00,34.27,34.28,34.27,34.27,4500.0,23.1173,23.124,23.1173,23.1173,4500.0
2012-03-13 12:15:00,34.27,34.28,34.27,34.27,1800.0,23.1173,23.124,23.1173,23.1173,1800.0
2012-03-13 12:20:00,34.27,34.28,34.27,34.28,5200.0,23.1173,23.124,23.1173,23.124,5200.0
2012-03-13 12:25:00,34.27,34.3,34.27,34.27,17100.0,23.1173,23.1375,23.1173,23.1173,17100.0
2012-03-13 12:30:00,34.27,34.29,34.27,34.29,7100.0,23.1173,23.1307,23.1173,23.1307,7100.0
2012-03-13 12:35:00,34.29,34.29,34.27,34.27,4800.0,23.1307,23.1307,23.1173,23.1173,4800.0
2012-03-13 12:40:00,34.27,34.28,34.27,34.28,4000.0,23.1173,23.124,23.1173,23.124,4000.0
2012-03-13 12:45:00,34.27,34.3,34.26,34.3,13500.0,23.1173,23.1375,23.1105,23.1375,13500.0
2012-03-13 12:50:00,34.3,34.31,34.26,34.3,16000.0,23.1375,23.1442,23.1105,23.1375,16000.0
2012-03-13 12:55:00,34.3,34.3,34.28,34.29,12000.0,23.1375,23.1375,23.124,23.1307,12000.0
2012-03-13 13:00:00,34.29,34.33,34.28,34.32,20500.0,23.1307,23.1577,23.124,23.151,20500.0
2012-03-13 13:05:00,34.32,34.33,34.31,34.32,9000.0,23.151,23.1577,23.1442,23.151,9000.0
2012-03-13 13:10:00,34.33,34.38,34.33,34.36,18200.0,23.1577,23.1915,23.1577,23.178,18200.0
2012-03-13 13:15:00,34.36,34.43,34.36,34.43,14600.0,23.178,23.2252,23.178,23.2252,14600.0
2012-03-13 13:20:00,34.43,34.44,34.37,34.37,13800.0,23.2252,23.2319,23.1847,23.1847,13800.0
2012-03-13 13:25:00,34.37,34.39,34.37,34.37,6200.0,23.1847,23.1982,23.1847,23.1847,6200.0
2012-03-13 13:30:00,34.37,34.37,34.32,34.36,11300.0,23.1847,23.1847,23.151,23.178,11300.0
2012-03-13 13:35:00,34.37,34.39,34.33,34.34,25300.0,23.1847,23.1982,23.1577,23.1645,25300.0
2012-03-13 13:40:00,34.33,34.41,34.33,34.37,35600.0,23.1577,23.2117,23.1577,23.1847,35600.0
2012-03-13 13:45:00,34.37,34.4,34.37,34.37,13200.0,23.1847,23.2049,23.1847,23.1847,13200.0
2012-03-13 13:50:00,34.37,34.38,34.36,34.37,4500.0,23.1847,23.1915,23.178,23.1847,4500.0
2012-03-13 13:55:00,34.36,34.37,34.36,34.36,3700.0,23.178,23.1847,23.178,23.178,3700.0
2012-03-13 14:00:00,34.37,34.37,34.35,34.36,11300.0,23.1847,23.1847,23.1712,23.178,11300.0
2012-03-13 14:05:00,34.36,34.38,34.36,34.38,18500.0,23.178,23.1915,23.178,23.1915,18500.0
2012-03-13 14:10:00,34.37,34.38,34.35,34.38,10700.0,23.1847,23.1915,23.1712,23.1915,10700.0
2012-03-13 14:15:00,34.37,34.42,34.36,34.41,14400.0,23.1847,23.2184,23.178,23.2117,14400.0
2012-03-13 14:20:00,34.43,34.44,34.39,34.42,28600.0,23.2252,23.2319,23.1982,23.2184,28600.0
2012-03-13 14:25:00,34.41,34.43,34.38,34.42,44200.0,23.2117,23.2252,23.1915,23.2184,44200.0
2012-03-13 14:30:00,34.4,34.44,34.37,34.39,23300.0,23.2049,23.2319,23.1847,23.1982,23300.0
2012-03-13 14:35:00,34.38,34.43,34.37,34.42,14800.0,23.1915,23.2252,23.1847,23.2184,14800.0
2012-03-13 14:40:00,34.41,34.44,34.37,34.39,24700.0,23.2117,23.2319,23.1847,23.1982,24700.0
2012-03-13 14:45:00,34.39,34.4,34.36,34.36,13900.0,23.1982,23.2049,23.178,23.178,13900.0
2012-03-13 14:50:00,34.37,34.39,34.35,34.38,30200.0,23.1847,23.1982,23.1712,23.1915,30200.0
2012-03-13 14:55:00,34.38,34.4,34.37,34.39,17200.0,23.1915,23.2049,23.1847,23.1982,17200.0
2012-03-13 15:00:00,34.39,34.51,34.38,34.5,62700.0,23.1982,23.2791,23.1915,23.2724,62700.0
2012-03-13 15:05:00,34.5,34.51,34.45,34.46,91500.0,23.2724,23.2791,23.2387,23.2454,91500.0
2012-03-13 15:10:00,34.45,34.53,34.44,34.5,101200.0,23.2387,23.2926,23.2319,23.2724,101200.0
2012-03-13 15:15:00,34.5,34.54,34.48,34.51,79500.0,23.2724,23.2994,23.2589,23.2791,79500.0
2012-03-13 15:20:00,34.52,34.66,34.47,34.64,69600.0,23.2859,23.3803,23.2522,23.3668,69600.0
2012-03-13 15:25:00,34.63,34.74,34.63,34.67,99400.0,23.3601,23.4343,23.3601,23.3871,99400.0
2012-03-13 15:30:00,34.67,34.79,34.65,34.78,60400.0,23.3871,23.468,23.3736,23.4613,60400.0
2012-03-13 15:35:00,34.78,34.8,34.73,34.77,60200.0,23.4613,23.4748,23.4276,23.4545,60200.0
2012-03-13 15:40:00,34.78,34.96,34.77,34.91,100400.0,23.4613,23.5827,23.4545,23.549,100400.0
2012-03-13 15:45:00,34.91,34.96,34.86,34.96,122700.0,23.549,23.5827,23.5152,23.5827,122700.0
2012-03-13 15:50:00,34.95,34.95,34.84,34.92,160700.0,23.576,23.576,23.5018,23.5557,160700.0
2012-03-13 15:55:00,34.91,34.92,34.84,34.89,295600.0,23.549,23.5557,23.5018,23.5355,295600.0
2012-03-14 09:30:00,34.84,34.89,34.78,34.82,34200.0,23.5018,23.5355,23.4613,23.4883,34200.0
2012-03-14 09:35:00,34.86,34.95,34.82,34.85,22700.0,23.5152,23.576,23.4883,23.5085,22700.0
2012-03-14 09:40:00,34.87,34.99,34.87,34.98,26900.0,23.522,23.6029,23.522,23.5962,26900.0
2012-03-14 09:45:00,34.99,35.0,34.96,34.97,14000.0,23.6029,23.6097,23.5827,23.5894,14000.0
2012-03-14 09:50:00,34.97,34.98,34.96,34.97,6600.0,23.5894,23.5962,23.5827,23.5894,6600.0
2012-03-14 09:55:00,34.97,34.98,34.93,34.97,25100.0,23.5894,23.5962,23.5625,23.5894,25100.0
2012-03-14 10:00:00,34.97,34.98,34.91,34.93,24600.0,23.5894,23.5962,23.549,23.5625,24600.0
2012-03-14 10:05:00,34.93,35.0,34.93,35.0,27500.0,23.5625,23.6097,23.5625,23.6097,27500.0
2012-03-14 10:10:00,35.0,35.0,34.92,34.96,25700.0,23.6097,23.6097,23.5557,23.5827,25700.0
2012-03-14 10:15:00,34.96,34.97,34.91,34.96,21200.0,23.5827,23.5894,23.549,23.5827,21200.0
2012-03-14 10:20:00,34.95,34.96,34.9,34.91,24500.0,23.576,23.5827,23.5422,23.549,24500.0
2012-03-14 10:25:00,34.91,34.98,34.86,34.95,37600.0,23.549,23.5962,23.5152,23.576,37600.0
2012-03-14 10:30:00,34.96,34.97,34.94,34.95,16600.0,23.5827,23.5894,23.5692,23.576,16600.0
2012-03-14 10:35:00,34.95,34.97,34.87,34.87,25300.0,23.576,23.5894,23.522,23.522,25300.0
2012-03-14 10:40:00,34.87,34.88,34.8,34.83,24600.0,23.522,23.5287,23.4748,23.495,24600.0
2012-03-14 10:45:00,34.83,34.91,34.83,34.91,17000.0,23.495,23.549,23.495,23.549,17000.0
2012-03-14 10:50:00,34.9,34.92,34.87,34.88,33400.0,23.5422,23.5557,23.522,23.5287,33400.0
2012-03-14 10:55:00,34.89,34.91,34.86,34.89,29800.0,23.5355,23.549,23.5152,23.5355,29800.0
2012-03-14 11:00:00,34.89,34.9,34.87,34.88,20200.0,23.5355,23.5422,23.522,23.5287,20200.0
2012-03-14 11:05:00,34.87,34.89,34.8,34.8,24600.0,23.522,23.5355,23.4748,23.4748,24600.0
2012-03-14 11:10:00,34.8,34.84,34.74,34.75,18000.0,23.4748,23.5018,23.4343,23.441,18000.0
2012-03-14 11:15:00,34.73,34.75,34.66,34.68,21200.0,23.4276,23.441,23.3803,23.3938,21200.0
2012-03-14 11:20:00,34.69,34.77,34.69,34.75,18500.0,23.4006,23.4545,23.4006,23.441,18500.0
2012-03-14 11:25:00,34.75,34.84,34.75,34.84,11800.0,23.441,23.5018,23.441,23.5018,11800.0
2012-03-14 11:30:00,34.85,34.86,34.8,34.84,18100.0,23.5085,23.5152,23.4748,23.5018,18100.0
2012-03-14 11:35:00,34.83,34.9,34.83,34.87,18800.0,23.495,23.5422,23.495,23.522,18800.0
2012-03-14 11:40:00,34.86,34.9,34.85,34.88,9000.0,23.5152,23.5422,23.5085,23.5287,9000.0
2012-03-14 11:45:00,34.88,34.9,34.84,34.86,8200.0,23.5287,23.5422,23.5018,23.5152,8200.0
2012-03-14 11:50:00,34.86,34.93,34.86,34.91,8900.0,23.5152,23.5625,23.5152,23.549,8900.0
2012-03-14 11:55:00,34.91,34.94,34.91,34.94,7100.0,23.549,23.5692,23.549,23.5692,7100.0
2012-03-14 12:00:00,34.94,34.95,34.9,34.9,12000.0,23.5692,23.576,23.5422,23.5422,12000.0
2012-03-14 12:05:00,34.9,34.91,34.87,34.89,4800.0,23.5422,23.549,23.522,23.5355,4800.0
2012-03-14 12:10:00,34.89,34.91,34.86,34.89,11800.0,23.5355,23.549,23.5152,23.5355,11800.0
2012-03-14 12:15:00,34.9,34.92,34.88,34.89,7200.0,23.5422,23.5557,23.5287,23.5355,7200.0
2012-03-14 12:20:00,34.89,34.92,34.88,34.92,31400.0,23.5355,23.5557,23.5287,23.5557,31400.0
2012-03-14 12:25:00,34.92,34.92,34.89,34.89,9600.0,23.5557,23.5557,23.5355,23.5355,9600.0
2012-03-14 12:30:00,34.9,34.94,34.89,34.94,12300.0,23.5422,23.5692,23.5355,23.5692,12300.0
2012-03-14 12:35:00,34.94,34.97,34.94,34.97,5700.0,23.5692,23.5894,23.5692,23.5894,5700.0
2012-03-14 12:40:00,34.97,34.97,34.94,34.95,10400.0,23.5894,23.5894,23.5692,23.576,10400.0
2012-03-14 12:45:00,34.96,35.0,34.95,34.97,24700.0,23.5827,23.6097,23.576,23.5894,24700.0
2012-03-14 12:50:00,34.97,35.0,34.96,34.97,11400.0,23.5894,23.6097,23.5827,23.5894,11400.0
2012-03-14 12:55:00,34.97,35.0,34.97,34.99,23200.0,23.5894,23.6097,23.5894,23.6029,23200.0
2012-03-14 13:00:00,34.98,35.0,34.98,35.0,15700.0,23.5962,23.6097,23.5962,23.6097,15700.0
2012-03-14 13:05:00,35.0,35.05,34.99,35.03,98400.0,23.6097,23.6434,23.6029,23.6299,98400.0
2012-03-14 13:10:00,35.02,35.08,34.99,35.02,38200.0,23.6232,23.6636,23.6029,23.6232,38200.0
2012-03-14 13:15:00,35.02,35.06,34.97,34.98,30500.0,23.6232,23.6502,23.5894,23.5962,30500.0
2012-03-14 13:20:00,34.98,35.06,34.98,35.04,23000.0,23.5962,23.6502,23.5962,23.6367,23000.0
2012-03-14 13:25:00,35.04,35.04,35.0,35.01,11700.0,23.6367,23.6367,23.6097,23.6164,11700.0
2012-03-14 13:30:00,35.01,35.01,34.98,34.98,9900.0,23.6164,23.6164,23.5962,23.5962,9900.0
2012-03-14 13:35:00,34.97,34.97,34.93,34.95,13000.0,23.5894,23.5894,23.5625,23.576,13000.0
2012-03-14 13:40:00,34.95,34.96,34.89,34.9,19400.0,23.576,23.5827,23.5355,23.5422,19400.0
2012-03-14 13:45:00,34.9,34.93,34.87,34.9,18900.0,23.5422,23.5625,23.522,23.5422,18900.0
2012-03-14 13:50:00,34.9,34.92,34.88,34.89,15600.0,23.5422,23.5557,23.5287,23.5355,15600.0
2012-03-14 13:55:00,34.89,34.89,34.8,34.82,22200.0,23.5355,23.5355,23.4748,23.4883,22200.0
2012-03-14 14:00:00,34.82,34.85,34.81,34.83,15800.0,23.4883,23.5085,23.4815,23.495,15800.0
2012-03-14 14:05:00,34.84,34.85,34.76,34.8,23700.0,23.5018,23.5085,23.4478,23.4748,23700.0
2012-03-14 14:10:00,34.79,34.8,34.72,34.75,36500.0,23.468,23.4748,23.4208,23.441,36500.0
2012-03-14 14:15:00,34.75,34.77,34.72,34.76,32900.0,23.441,23.4545,23.4208,23.4478,32900.0
2012-03-14 14:20:00,34.75,34.77,34.73,34.77,9500.0,23.441,23.4545,23.4276,23.4545,9500.0
2012-03-14 14:25:00,34.77,34.83,34.77,34.83,11000.0,23.4545,23.495,23.4545,23.495,11000.0
2012-03-14 14:30:00,34.83,34.85,34.77,34.83,42500.0,23.495,23.5085,23.4545,23.495,42500.0
2012-03-14 14:35:00,34.82,34.83,34.8,34.81,9600.0,23.4883,23.495,23.4748,23.4815,9600.0
2012-03-14 14:40:00,34.8,34.84,34.79,34.82,15600.0,23.4748,23.5018,23.468,23.4883,15600.0
2012-03-14 14:45:00,34.82,34.84,34.8,34.82,29000.0,23.4883,23.5018,23.4748,23.4883,29000.0
2012-03-14 14:50:00,34.83,34.84,34.8,34.81,35800.0,23.495,23.5018,23.4748,23.4815,35800.0
2012-03-14 14:55:00,34.81,34.88,34.81,34.85,39200.0,23.4815,23.5287,23.4815,23.5085,39200.0
2012-03-14 15:00:00,34.85,34.89,34.81,34.82,46500.0,23.5085,23.5355,23.4815,23.4883,46500.0
2012-03-14 15:05:00,34.81,34.83,34.79,34.82,22500.0,23.4815,23.495,23.468,23.4883,22500.0
2012-03-14 15:10:00,34.82,34.82,34.76,34.8,27300.0,23.4883,23.4883,23.4478,23.4748,27300.0
2012-03-14 15:15:00,34.8,34.81,34.73,34.74,40400.0,23.4748,23.4815,23.4276,23.4343,40400.0
2012-03-14 15:20:00,34.74,34.77,34.73,34.76,35900.0,23.4343,23.4545,23.4276,23.4478,35900.0
2012-03-14 15:25:00,34.76,34.85,34.76,34.84,67600.0,23.4478,23.5085,23.4478,23.5018,67600.0
2012-03-14 15:30:00,34.83,34.86,34.81,34.82,36400.0,23.495,23.5152,23.4815,23.4883,36400.0
2012-03-14 15:35:00,34.81,34.82,34.81,34.82,8300.0,23.4815,23.4883,23.4815,23.4883,8300.0
2012-03-14 15:40:00,34.82,34.84,34.8,34.83,55200.0,23.4883,23.5018,23.4748,23.495,55200.0
2012-03-14 15:45:00,34.83,34.85,34.82,34.83,42500.0,23.495,23.5085,23.4883,23.495,42500.0
2012-03-14 15:50:00,34.82,34.84,34.8,34.82,146400.0,23.4883,23.5018,23.4748,23.4883,146400.0
2012-03-14 15:55:00,34.82,34.84,34.8,34.83,180600.0,23.4883,23.5018,23.4748,23.495,180600.0
2012-03-15 09:30:00,34.83,34.98,34.77,34.84,23900.0,23.495,23.5962,23.4545,23.5018,23900.0
2012-03-15 09:35:00,34.86,34.94,34.82,34.88,8300.0,23.5152,23.5692,23.4883,23.5287,8300.0
2012-03-15 09:40:00,34.88,34.93,34.84,34.91,21400.0,23.5287,23.5625,23.5018,23.549,21400.0
2012-03-15 09:45:00,34.9,34.91,34.8,34.8,15700.0,23.5422,23.549,23.4748,23.4748,15700.0
2012-03-15 09:50:00,34.8,34.92,34.8,34.9,12500.0,23.4748,23.5557,23.4748,23.5422,12500.0
2012-03-15 09:55:00,34.91,34.96,34.82,34.83,19500.0,23.549,23.5827,23.4883,23.495,19500.0
2012-03-15 10:00:00,34.84,34.92,34.77,34.8,31100.0,23.5018,23.5557,23.4545,23.4748,31100.0
2012-03-15 10:05:00,34.79,34.86,34.76,34.81,25200.0,23.468,23.5152,23.4478,23.4815,25200.0
2012-03-15 10:10:00,34.81,34.88,34.79,34.83,30000.0,23.4815,23.5287,23.468,23.495,30000.0
2012-03-15 10:15:00,34.82,34.99,34.82,34.99,15000.0,23.4883,23.6029,23.4883,23.6029,15000.0
2012-03-15 10:20:00,34.98,35.03,34.94,34.96,45700.0,23.5962,23.6299,23.5692,23.5827,45700.0
2012-03-15 10:25:00,34.95,35.01,34.94,34.98,42500.0,23.576,23.6164,23.5692,23.5962,42500.0
2012-03-15 10:30:00,34.99,35.03,34.97,35.01,12400.0,23.6029,23.6299,23.5894,23.6164,12400.0
2012-03-15 10:35:00,35.01,35.07,35.01,35.07,16100.0,23.6164,23.6569,23.6164,23.6569,16100.0
2012-03-15 10:40:00,35.07,35.13,35.04,35.11,49200.0,23.6569,23.6974,23.6367,23.6839,49200.0
2012-03-15 10:45:00,35.11,35.12,35.02,35.05,17000.0,23.6839,23.6906,23.6232,23.6434,17000.0
2012-03-15 10:50:00,35.05,35.08,35.03,35.04,31500.0,23.6434,23.6636,23.6299,23.6367,31500.0
2012-03-15 10:55:00,35.04,35.07,34.97,34.99,15200.0,23.6367,23.6569,23.5894,23.6029,15200.0
2012-03-15 11:00:00,34.99,35.01,34.96,34.98,27100.0,23.6029,23.6164,23.5827,23.5962,27100.0
2012-03-15 11:05:00,34.97,35.0,34.95,35.0,33600.0,23.5894,23.6097,23.576,23.6097,33600.0
2012-03-15 11:10:00,34.99,35.0,34.96,34.97,5100.0,23.6029,23.6097,23.5827,23.5894,5100.0
2012-03-15 11:15:00,34.95,34.99,34.93,34.97,15500.0,23.576,23.6029,23.5625,23.5894,15500.0
2012-03-15 11:20:00,34.96,35.0,34.96,35.0,11700.0,23.5827,23.6097,23.5827,23.6097,11700.0
2012-03-15 11:25:00,34.99,35.02,34.96,35.02,15600.0,23.6029,23.6232,23.5827,23.6232,15600.0
2012-03-15 11:30:00,35.02,35.05,35.01,35.04,53900.0,23.6232,23.6434,23.6164,23.6367,53900.0
2012-03-15 11:35:00,35.04,35.09,35.02,35.05,40200.0,23.6367,23.6704,23.6232,23.6434,40200.0
2012-03-15 11:40:00,35.06,35.13,35.05,35.12,18500.0,23.6502,23.6974,23.6434,23.6906,18500.0
2012-03-15 11:45:00,35.12,35.14,35.05,35.08,15800.0,23.6906,23.7041,23.6434,23.6636,15800.0
2012-03-15 11:50:00,35.08,35.13,35.08,35.08,15400.0,23.6636,23.6974,23.6636,23.6636,15400.0
2012-03-15 11:55:00,35.08,35.14,35.06,35.11,54200.0,23.6636,23.7041,23.6502,23.6839,54200.0
2012-03-15 12:00:00,35.12,35.17,35.11,35.14,21200.0,23.6906,23.7244,23.6839,23.7041,21200.0
2012-03-15 12:05:00,35.14,35.17,35.13,35.17,9900.0,23.7041,23.7244,23.6974,23.7244,9900.0
2012-03-15 12:10:00,35.17,35.18,35.11,35.11,28000.0,23.7244,23.7311,23.6839,23.6839,28000.0
2012-03-15 12:15:00,35.14,35.22,35.14,35.21,48900.0,23.7041,23.7581,23.7041,23.7513,48900.0
2012-03-15 12:20:00,35.22,35.25,35.19,35.19,37300.0,23.7581,23.7783,23.7379,23.7379,37300.0
2012-03-15 12:25:00,35.19,35.2,35.08,35.09,37300.0,23.7379,23.7446,23.6636,23.6704,37300.0
2012-03-15 12:30:00,35.09,35.15,35.08,35.12,36500.0,23.6704,23.7109,23.6636,23.6906,36500.0
2012-03-15 12:35:00,35.11,35.15,35.1,35.15,19500.0,23.6839,23.7109,23.6771,23.7109,19500.0
2012-03-15 12:40:00,35.14,35.17,35.12,35.15,21800.0,23.7041,23.7244,23.6906,23.7109,21800.0
2012-03-15 12:45:00,35.15,35.18,35.09,35.11,20000.0,23.7109,23.7311,23.6704,23.6839,20000.0
2012-03-15 12:50:00,35.1,35.11,35.06,35.06,8700.0,23.6771,23.6839,23.6502,23.6502,8700.0
2012-03-15 12:55:00,35.07,35.07,35.04,35.06,10800.0,23.6569,23.6569,23.6367,23.6502,10800.0
2012-03-15 13:00:00,35.05,35.08,35.05,35.07,21900.0,23.6434,23.6636,23.6434,23.6569,21900.0
2012-03-15 13:05:00,35.08,35.08,35.05,35.05,6300.0,23.6636,23.6636,23.6434,23.6434,6300.0
2012-03-15 13:10:00,35.05,35.06,35.04,35.04,13500.0,23.6434,23.6502,23.6367,23.6367,13500.0
2012-03-15 13:15:00,35.04,35.06,35.0,35.02,22900.0,23.6367,23.6502,23.6097,23.6232,22900.0
2012-03-15 13:20:00,35.01,35.02,34.98,34.99,12700.0,23.6164,23.6232,23.5962,23.6029,12700.0
2012-03-15 13:25:00,35.0,35.0,34.95,34.96,19800.0,23.6097,23.6097,23.576,23.5827,19800.0
2012-03-15 13:30:00,34.97,34.98,34.95,34.97,19000.0,23.5894,23.5962,23.576,23.5894,19000.0
2012-03-15 13:35:00,34.95,34.99,34.95,34.96,14100.0,23.576,23.6029,23.576,23.5827,14100.0
2012-03-15 13:40:00,34.95,34.99,34.95,34.99,9100.0,23.576,23.6029,23.576,23.6029,9100.0
2012-03-15 13:45:00,34.99,35.02,34.95,34.97,35700.0,23.6029,23.6232,23.576,23.5894,35700.0
2012-03-15 13:50:00,34.98,35.01,34.97,34.98,14200.0,23.5962,23.6164,23.5894,23.5962,14200.0
2012-03-15 13:55:00,34.96,34.98,34.95,34.96,12000.0,23.5827,23.5962,23.576,23.5827,12000.0
2012-03-15 14:00:00,34.96,34.99,34.95,34.96,19500.0,23.5827,23.6029,23.576,23.5827,19500.0
2012-03-15 14:05:00,34.95,34.99,34.95,34.99,15000.0,23.576,23.6029,23.576,23.6029,15000.0
2012-03-15 14:10:00,34.98,35.0,34.97,35.0,14900.0,23.5962,23.6097,23.5894,23.6097,14900.0
2012-03-15 14:15:00,34.99,35.05,34.99,35.01,39500.0,23.6029,23.6434,23.6029,23.6164,39500.0
2012-03-15 14:20:00,35.01,35.02,34.99,34.99,15600.0,23.6164,23.6232,23.6029,23.6029,15600.0
2012-03-15 14:25:00,34.99,35.0,34.97,34.99,22800.0,23.6029,23.6097,23.5894,23.6029,22800.0
2012-03-15 14:30:00,34.98,34.99,34.95,34.96,42000.0,23.5962,23.6029,23.576,23.5827,42000.0
2012-03-15 14:35:00,34.95,34.99,34.95,34.98,19100.0,23.576,23.6029,23.576,23.5962,19100.0
2012-03-15 14:40:00,34.98,34.98,34.97,34.98,16100.0,23.5962,23.5962,23.5894,23.5962,16100.0
2012-03-15 14:45:00,34.98,34.98,34.96,34.98,20300.0,23.5962,23.5962,23.5827,23.5962,20300.0
2012-03-15 14:50:00,34.98,35.02,34.97,35.02,16000.0,23.5962,23.6232,23.5894,23.6232,16000.0
2012-03-15 14:55:00,35.01,35.07,35.01,35.06,27400.0,23.6164,23.6569,23.6164,23.6502,27400.0
2012-03-15 15:00:00,35.07,35.07,35.06,35.07,13000.0,23.6569,23.6569,23.6502,23.6569,13000.0
2012-03-15 15:05:00,35.06,35.12,35.06,35.1,38600.0,23.6502,23.6906,23.6502,23.6771,38600.0
2012-03-15 15:10:00,35.1,35.11,35.08,35.09,21000.0,23.6771,23.6839,23.6636,23.6704,21000.0
2012-03-15 15:15:00,35.08,35.09,35.02,35.03,27700.0,23.6636,23.6704,23.6232,23.6299,27700.0
2012-03-15 15:20:00,35.03,35.03,34.99,35.01,26900.0,23.6299,23.6299,23.6029,23.6164,26900.0
2012-03-15 15:25:00,35.0,35.01,34.96,35.01,46600.0,23.6097,23.6164,23.5827,23.6164,46600.0
2012-03-15 15:30:00,35.01,35.02,34.97,35.0,50700.0,23.6164,23.6232,23.5894,23.6097,50700.0
2012-03-15 15:35:00,35.0,35.04,34.93,34.96,76200.0,23.6097,23.6367,23.5625,23.5827,76200.0
2012-03-15 15:40:00,34.93,34.95,34.89,34.93,61000.0,23.5625,23.576,23.5355,23.5625,61000.0
2012-03-15 15:45:00,34.93,34.94,34.81,34.82,93500.0,23.5625,23.5692,23.4815,23.4883,93500.0
2012-03-15 15:50:00,34.82,34.86,34.82,34.86,66600.0,23.4883,23.5152,23.4883,23.5152,66600.0
2012-03-15 15:55:00,34.86,35.0,34.85,34.99,329800.0,23.5152,23.6097,23.5085,23.6029,329800.0
2012-03-16 09:30:00,34.99,35.03,34.9,34.97,580000.0,23.6029,23.6299,23.5422,23.5894,580000.0
2012-03-16 09:35:00,35.01,35.02,34.92,35.0,15900.0,23.6164,23.6232,23.5557,23.6097,15900.0
2012-03-16 09:40:00,35.0,35.02,34.97,34.99,18900.0,23.6097,23.6232,23.5894,23.6029,18900.0
2012-03-16 09:45:00,34.99,34.99,34.89,34.95,22100.0,23.6029,23.6029,23.5355,23.576,22100.0
2012-03-16 09:50:00,34.96,34.96,34.94,34.95,12700.0,23.5827,23.5827,23.5692,23.576,12700.0
2012-03-16 09:55:00,34.95,34.95,34.85,34.91,18100.0,23.576,23.576,23.5085,23.549,18100.0
2012-03-16 10:00:00,34.92,34.97,34.91,34.96,48400.0,23.5557,23.5894,23.549,23.5827,48400.0
2012-03-16 10:05:00,34.95,35.07,34.95,35.07,28600.0,23.576,23.6569,23.576,23.6569,28600.0
2012-03-16 10:10:00,35.06,35.1,35.01,35.05,14500.0,23.6502,23.6771,23.6164,23.6434,14500.0
2012-03-16 10:15:00,35.05,35.06,34.98,34.99,21100.0,23.6434,23.6502,23.5962,23.6029,21100.0
2012-03-16 10:20:00,34.98,35.0,34.97,34.98,15900.0,23.5962,23.6097,23.5894,23.5962,15900.0
2012-03-16 10:25:00,34.99,35.0,34.98,34.99,19700.0,23.6029,23.6097,23.5962,23.6029,19700.0
2012-03-16 10:30:00,34.98,35.03,34.98,35.03,13900.0,23.5962,23.6299,23.5962,23.6299,13900.0
2012-03-16 10:35:00,35.04,35.05,35.02,35.02,20800.0,23.6367,23.6434,23.6232,23.6232,20800.0
2012-03-16 10:40:00,35.03,35.09,35.02,35.09,36000.0,23.6299,23.6704,23.6232,23.6704,36000.0
2012-03-16 10:45:00,35.08,35.16,35.08,35.16,22000.0,23.6636,23.7176,23.6636,23.7176,22000.0
2012-03-16 10:50:00,35.16,35.16,35.08,35.09,16800.0,23.7176,23.7176,23.6636,23.6704,16800.0
2012-03-16 10:55:00,35.08,35.09,35.02,35.06,15500.0,23.6636,23.6704,23.6232,23.6502,15500.0
2012-03-16 11:00:00,35.06,35.1,35.03,35.07,41700.0,23.6502,23.6771,23.6299,23.6569,41700.0
2012-03-16 11:05:00,35.07,35.08,34.99,35.01,23500.0,23.6569,23.6636,23.6029,23.6164,23500.0
2012-03-16 11:10:00,35.02,35.03,35.0,35.01,22700.0,23.6232,23.6299,23.6097,23.6164,22700.0
2012-03-16 11:15:00,35.01,35.05,35.0,35.02,11200.0,23.6164,23.6434,23.6097,23.6232,11200.0
2012-03-16 11:20:00,35.01,35.04,34.99,35.02,17900.0,23.6164,23.6367,23.6029,23.6232,17900.0
2012-03-16 11:25:00,35.01,35.05,35.01,35.05,17900.0,23.6164,23.6434,23.6164,23.6434,17900.0
2012-03-16 11:30:00,35.05,35.08,35.02,35.02,7900.0,23.6434,23.6636,23.6232,23.6232,7900.0
2012-03-16 11:35:00,35.02,35.04,35.01,35.04,6300.0,23.6232,23.6367,23.6164,23.6367,6300.0
2012-03-16 11:40:00,35.03,35.05,35.02,35.02,11100.0,23.6299,23.6434,23.6232,23.6232,11100.0
2012-03-16 11:45:00,35.02,35.05,35.01,35.04,13500.0,23.6232,23.6434,23.6164,23.6367,13500.0
2012-03-16 11:50:00,35.05,35.1,35.01,35.1,25000.0,23.6434,23.6771,23.6164,23.6771,25000.0
2012-03-16 11:55:00,35.09,35.19,35.09,35.18,34800.0,23.6704,23.7379,23.6704,23.7311,34800.0
2012-03-16 12:00:00,35.18,35.18,35.16,35.17,5200.0,23.7311,23.7311,23.7176,23.7244,5200.0
2012-03-16 12:05:00,35.17,35.18,35.15,35.16,9500.0,23.7244,23.7311,23.7109,23.7176,9500.0
2012-03-16 12:10:00,35.17,35.21,35.14,35.15,13600.0,23.7244,23.7513,23.7041,23.7109,13600.0
2012-03-16 12:15:00,35.16,35.16,35.09,35.1,12900.0,23.7176,23.7176,23.6704,23.6771,12900.0
2012-03-16 12:20:00,35.09,35.11,35.09,35.11,4900.0,23.6704,23.6839,23.6704,23.6839,4900.0
2012-03-16 12:25:00,35.11,35.14,35.09,35.13,11500.0,23.6839,23.7041,23.6704,23.6974,11500.0
2012-03-16 12:30:00,35.14,35.15,35.1,35.11,6800.0,23.7041,23.7109,23.6771,23.6839,6800.0
2012-03-16 12:35:00,35.11,35.11,35.11,35.11,7800.0,23.6839,23.6839,23.6839,23.6839,7800.0
2012-03-16 12:40:00,35.1,35.15,35.1,35.14,6400.0,23.6771,23.7109,23.6771,23.7041,6400.0
2012-03-16 12:45:00,35.15,35.15,35.11,35.11,5900.0,23.7109,23.7109,23.6839,23.6839,5900.0
2012-03-16 12:50:00,35.1,35.12,35.1,35.1,8500.0,23.6771,23.6906,23.6771,23.6771,8500.0
2012-03-16 12:55:00,35.11,35.15,35.11,35.15,12200.0,23.6839,23.7109,23.6839,23.7109,12200.0
2012-03-16 13:00:00,35.14,35.14,35.11,35.12,21700.0,23.7041,23.7041,23.6839,23.6906,21700.0
2012-03-16 13:05:00,35.12,35.13,35.12,35.12,3200.0,23.6906,23.6974,23.6906,23.6906,3200.0
2012-03-16 13:10:00,35.13,35.14,35.12,35.14,4600.0,23.6974,23.7041,23.6906,23.7041,4600.0
2012-03-16 13:15:00,35.14,35.14,35.12,35.13,18000.0,23.7041,23.7041,23.6906,23.6974,18000.0
2012-03-16 13:20:00,35.13,35.15,35.13,35.13,9600.0,23.6974,23.7109,23.6974,23.6974,9600.0
2012-03-16 13:25:00,35.13,35.14,35.12,35.14,7700.0,23.6974,23.7041,23.6906,23.7041,7700.0
2012-03-16 13:30:00,35.14,35.14,35.12,35.12,11900.0,23.7041,23.7041,23.6906,23.6906,11900.0
2012-03-16 13:35:00,35.12,35.15,35.11,35.15,11700.0,23.6906,23.7109,23.6839,23.7109,11700.0
2012-03-16 13:40:00,35.15,35.15,35.08,35.09,13700.0,23.7109,23.7109,23.6636,23.6704,13700.0
2012-03-16 13:45:00,35.09,35.13,35.09,35.13,6100.0,23.6704,23.6974,23.6704,23.6974,6100.0
2012-03-16 13:50:00,35.13,35.17,35.13,35.16,22600.0,23.6974,23.7244,23.6974,23.7176,22600.0
2012-03-16 13:55:00,35.16,35.17,35.15,35.16,3600.0,23.7176,23.7244,23.7109,23.7176,3600.0
2012-03-16 14:00:00,35.17,35.18,35.16,35.17,7400.0,23.7244,23.7311,23.7176,23.7244,7400.0
2012-03-16 14:05:00,35.18,35.19,35.17,35.19,4400.0,23.7311,23.7379,23.7244,23.7379,4400.0
2012-03-16 14:10:00,35.19,35.2,35.18,35.19,6200.0,23.7379,23.7446,23.7311,23.7379,6200.0
2012-03-16 14:15:00,35.19,35.23,35.19,35.22,11000.0,23.7379,23.7648,23.7379,23.7581,11000.0
2012-03-16 14:20:00,35.22,35.24,35.22,35.24,7400.0,23.7581,23.7716,23.7581,23.7716,7400.0
2012-03-16 14:25:00,35.24,35.25,35.23,35.24,8100.0,23.7716,23.7783,23.7648,23.7716,8100.0
2012-03-16 14:30:00,35.24,35.25,35.23,35.25,18800.0,23.7716,23.7783,23.7648,23.7783,18800.0
2012-03-16 14:35:00,35.24,35.25,35.23,35.25,13400.0,23.7716,23.7783,23.7648,23.7783,13400.0
2012-03-16 14:40:00,35.24,35.27,35.24,35.25,141600.0,23.7716,23.7918,23.7716,23.7783,141600.0
2012-03-16 14:45:00,35.25,35.26,35.21,35.22,28000.0,23.7783,23.7851,23.7513,23.7581,28000.0
2012-03-16 14:50:00,35.22,35.22,35.2,35.21,26700.0,23.7581,23.7581,23.7446,23.7513,26700.0
2012-03-16 14:55:00,35.22,35.26,35.21,35.26,21100.0,23.7581,23.7851,23.7513,23.7851,21100.0
2012-03-16 15:00:00,35.26,35.28,35.25,35.26,34900.0,23.7851,23.7986,23.7783,23.7851,34900.0
2012-03-16 15:05:00,35.26,35.26,35.24,35.25,7900.0,23.7851,23.7851,23.7716,23.7783,7900.0
2012-03-16 15:10:00,35.24,35.26,35.17,35.18,38700.0,23.7716,23.7851,23.7244,23.7311,38700.0
2012-03-16 15:15:00,35.18,35.2,35.16,35.16,42400.0,23.7311,23.7446,23.7176,23.7176,42400.0
2012-03-16 15:20:00,35.17,35.27,35.17,35.27,49800.0,23.7244,23.7918,23.7244,23.7918,49800.0
2012-03-16 15:25:00,35.27,35.31,35.27,35.3,22600.0,23.7918,23.8188,23.7918,23.8121,22600.0
2012-03-16 15:30:00,35.3,35.32,35.27,35.29,49100.0,23.8121,23.8255,23.7918,23.8053,49100.0
2012-03-16 15:35:00,35.28,35.32,35.25,35.3,41900.0,23.7986,23.8255,23.7783,23.8121,41900.0
2012-03-16 15:40:00,35.31,35.31,35.29,35.31,40600.0,23.8188,23.8188,23.8053,23.8188,40600.0
2012-03-16 15:45:00,35.3,35.33,35.28,35.3,67900.0,23.8121,23.8323,23.7986,23.8121,67900.0
2012-03-16 15:50:00,35.31,35.32,35.25,35.27,63000.0,23.8188,23.8255,23.7783,23.7918,63000.0
2012-03-16 15:55:00,35.27,35.3,35.26,35.28,158800.0,23.7918,23.8121,23.7851,23.7986,158800.0
2012-03-19 09:30:00,35.14,35.24,35.07,35.17,18000.0,23.7041,23.7716,23.6569,23.7244,18000.0
2012-03-19 09:35:00,35.15,35.16,34.99,35.1,48200.0,23.7109,23.7176,23.6029,23.6771,48200.0
2012-03-19 09:40:00,35.09,35.26,35.07,35.22,19400.0,23.6704,23.7851,23.6569,23.7581,19400.0
2012-03-19 09:45:00,35.22,35.32,35.12,35.32,55100.0,23.7581,23.8255,23.6906,23.8255,55100.0
2012-03-19 09:50:00,35.3,35.39,35.21,35.21,44400.0,23.8121,23.8728,23.7513,23.7513,44400.0
2012-03-19 09:55:00,35.21,35.32,35.21,35.26,25100.0,23.7513,23.8255,23.7513,23.7851,25100.0
2012-03-19 10:00:00,35.26,35.26,35.19,35.23,39400.0,23.7851,23.7851,23.7379,23.7648,39400.0
2012-03-19 10:05:00,35.24,35.29,35.13,35.13,59700.0,23.7716,23.8053,23.6974,23.6974,59700.0
2012-03-19 10:10:00,35.13,35.22,35.13,35.21,19800.0,23.6974,23.7581,23.6974,23.7513,19800.0
2012-03-19 10:15:00,35.21,35.25,35.19,35.23,19400.0,23.7513,23.7783,23.7379,23.7648,19400.0
2012-03-19 10:20:00,35.23,35.28,35.18,35.23,22600.0,23.7648,23.7986,23.7311,23.7648,22600.0
2012-03-19 10:25:00,35.24,35.29,35.23,35.24,11900.0,23.7716,23.8053,23.7648,23.7716,11900.0
2012-03-19 10:30:00,35.23,35.25,35.22,35.23,9000.0,23.7648,23.7783,23.7581,23.7648,9000.0
2012-03-19 10:35:00,35.23,35.28,35.22,35.23,10600.0,23.7648,23.7986,23.7581,23.7648,10600.0
2012-03-19 10:40:00,35.22,35.22,35.21,35.21,16500.0,23.7581,23.7581,23.7513,23.7513,16500.0
2012-03-19 10:45:00,35.21,35.24,35.21,35.21,18200.0,23.7513,23.7716,23.7513,23.7513,18200.0
2012-03-19 10:50:00,35.21,35.25,35.21,35.23,21200.0,23.7513,23.7783,23.7513,23.7648,21200.0
2012-03-19 10:55:00,35.24,35.24,35.2,35.2,16000.0,23.7716,23.7716,23.7446,23.7446,16000.0
2012-03-19 11:00:00,35.2,35.25,35.19,35.23,58100.0,23.7446,23.7783,23.7379,23.7648,58100.0
2012-03-19 11:05:00,35.22,35.23,35.2,35.21,15800.0,23.7581,23.7648,23.7446,23.7513,15800.0
2012-03-19 11:10:00,35.22,35.22,35.17,35.18,5000.0,23.7581,23.7581,23.7244,23.7311,5000.0
2012-03-19 11:15:00,35.17,35.19,35.16,35.19,12100.0,23.7244,23.7379,23.7176,23.7379,12100.0
2012-03-19 11:20:00,35.2,35.22,35.19,35.21,19000.0,23.7446,23.7581,23.7379,23.7513,19000.0
2012-03-19 11:25:00,35.22,35.24,35.2,35.23,52000.0,23.7581,23.7716,23.7446,23.7648,52000.0
2012-03-19 11:30:00,35.24,35.24,35.17,35.17,8500.0,23.7716,23.7716,23.7244,23.7244,8500.0
2012-03-19 11:35:00,35.17,35.24,35.16,35.24,21300.0,23.7244,23.7716,23.7176,23.7716,21300.0
2012-03-19 11:40:00,35.24,35.25,35.2,35.23,12400.0,23.7716,23.7783,23.7446,23.7648,12400.0
2012-03-19 11:45:00,35.24,35.29,35.24,35.25,22600.0,23.7716,23.8053,23.7716,23.7783,22600.0
2012-03-19 11:50:00,35.26,35.28,35.2,35.21,26900.0,23.7851,23.7986,23.7446,23.7513,26900.0
2012-03-19 11:55:00,35.21,35.24,35.19,35.23,27300.0,23.7513,23.7716,23.7379,23.7648,27300.0
2012-03-19 12:00:00,35.23,35.28,35.22,35.26,6200.0,23.7648,23.7986,23.7581,23.7851,6200.0
2012-03-19 12:05:00,35.26,35.26,35.2,35.2,11500.0,23.7851,23.7851,23.7446,23.7446,11500.0
2012-03-19 12:10:00,35.2,35.2,35.19,35.2,10600.0,23.7446,23.7446,23.7379,23.7446,10600.0
2012-03-19 12:15:00,35.2,35.22,35.2,35.22,10100.0,23.7446,23.7581,23.7446,23.7581,10100.0
2012-03-19 12:20:00,35.21,35.23,35.2,35.2,23800.0,23.7513,23.7648,23.7446,23.7446,23800.0
2012-03-19 12:25:00,35.21,35.24,35.2,35.23,30500.0,23.7513,23.7716,23.7446,23.7648,30500.0
2012-03-19 12:30:00,35.23,35.26,35.21,35.25,19200.0,23.7648,23.7851,23.7513,23.7783,19200.0
2012-03-19 12:35:00,35.24,35.27,35.24,35.26,17700.0,23.7716,23.7918,23.7716,23.7851,17700.0
2012-03-19 12:40:00,35.25,35.35,35.25,35.31,26000.0,23.7783,23.8458,23.7783,23.8188,26000.0
2012-03-19 12:45:00,35.31,35.33,35.26,35.33,23900.0,23.8188,23.8323,23.7851,23.8323,23900.0
2012-03-19 12:50:00,35.32,35.33,35.28,35.31,23700.0,23.8255,23.8323,23.7986,23.8188,23700.0
2012-03-19 12:55:00,35.31,35.35,35.3,35.35,21900.0,23.8188,23.8458,23.8121,23.8458,21900.0
2012-03-19 13:00:00,35.33,35.34,35.3,35.3,18300.0,23.8323,23.839,23.8121,23.8121,18300.0
2012-03-19 13:05:00,35.3,35.32,35.27,35.29,18600.0,23.8121,23.8255,23.7918,23.8053,18600.0
2012-03-19 13:10:00,35.28,35.32,35.27,35.32,15700.0,23.7986,23.8255,23.7918,23.8255,15700.0
2012-03-19 13:15:00,35.32,35.35,35.31,35.33,19000.0,23.8255,23.8458,23.8188,23.8323,19000.0
2012-03-19 13:20:00,35.32,35.37,35.31,35.35,24700.0,23.8255,23.8593,23.8188,23.8458,24700.0
2012-03-19 13:25:00,35.36,35.37,35.35,35.37,17200.0,23.8525,23.8593,23.8458,23.8593,17200.0
2012-03-19 13:30:00,35.37,35.37,35.35,35.35,6700.0,23.8593,23.8593,23.8458,23.8458,6700.0
2012-03-19 13:35:00,35.36,35.36,35.35,35.36,21700.0,23.8525,23.8525,23.8458,23.8525,21700.0
2012-03-19 13:40:00,35.36,35.37,35.35,35.36,16000.0,23.8525,23.8593,23.8458,23.8525,16000.0
2012-03-19 13:45:00,35.36,35.39,35.36,35.39,15100.0,23.8525,23.8728,23.8525,23.8728,15100.0
2012-03-19 13:50:00,35.39,35.48,35.39,35.48,18700.0,23.8728,23.9335,23.8728,23.9335,18700.0
2012-03-19 13:55:00,35.48,35.51,35.46,35.47,28200.0,23.9335,23.9537,23.92,23.9267,28200.0
2012-03-19 14:00:00,35.46,35.49,35.45,35.45,24300.0,23.92,23.9402,23.9132,23.9132,24300.0
2012-03-19 14:05:00,35.45,35.51,35.44,35.51,56300.0,23.9132,23.9537,23.9065,23.9537,56300.0
2012-03-19 14:10:00,35.5,35.52,35.5,35.5,9400.0,23.947,23.9605,23.947,23.947,9400.0
2012-03-19 14:15:00,35.51,35.52,35.51,35.52,12600.0,23.9537,23.9605,23.9537,23.9605,12600.0
2012-03-19 14:20:00,35.51,35.54,35.51,35.53,14100.0,23.9537,23.9739,23.9537,23.9672,14100.0
2012-03-19 14:25:00,35.53,35.54,35.51,35.52,4500.0,23.9672,23.9739,23.9537,23.9605,4500.0
2012-03-19 14:30:00,35.51,35.52,35.49,35.49,16600.0,23.9537,23.9605,23.9402,23.9402,16600.0
2012-03-19 14:35:00,35.49,35.51,35.47,35.47,18000.0,23.9402,23.9537,23.9267,23.9267,18000.0
2012-03-19 14:40:00,35.47,35.5,35.47,35.49,15200.0,23.9267,23.947,23.9267,23.9402,15200.0
2012-03-19 14:45:00,35.5,35.5,35.49,35.5,6000.0,23.947,23.947,23.9402,23.947,6000.0
2012-03-19 14:50:00,35.49,35.5,35.49,35.5,4800.0,23.9402,23.947,23.9402,23.947,4800.0
2012-03-19 14:55:00,35.5,35.5,35.46,35.46,25000.0,23.947,23.947,23.92,23.92,25000.0
2012-03-19 15:00:00,35.46,35.53,35.46,35.5,34200.0,23.92,23.9672,23.92,23.947,34200.0
2012-03-19 15:05:00,35.5,35.5,35.45,35.46,18500.0,23.947,23.947,23.9132,23.92,18500.0
2012-03-19 15:10:00,35.45,35.47,35.44,35.47,28300.0,23.9132,23.9267,23.9065,23.9267,28300.0
2012-03-19 15:15:00,35.46,35.49,35.45,35.48,19400.0,23.92,23.9402,23.9132,23.9335,19400.0
2012-03-19 15:20:00,35.47,35.49,35.45,35.47,39700.0,23.9267,23.9402,23.9132,23.9267,39700.0
2012-03-19 15:25:00,35.47,35.48,35.4,35.4,29000.0,23.9267,23.9335,23.8795,23.8795,29000.0
2012-03-19 15:30:00,35.4,35.46,35.4,35.46,31000.0,23.8795,23.92,23.8795,23.92,31000.0
2012-03-19 15:35:00,35.46,35.46,35.45,35.45,21900.0,23.92,23.92,23.9132,23.9132,21900.0
2012-03-19 15:40:00,35.45,35.46,35.41,35.43,70200.0,23.9132,23.92,23.8863,23.8997,70200.0
2012-03-19 15:45:00,35.43,35.46,35.41,35.45,60200.0,23.8997,23.92,23.8863,23.9132,60200.0
2012-03-19 15:50:00,35.45,35.46,35.44,35.46,87100.0,23.9132,23.92,23.9065,23.92,87100.0
2012-03-19 15:55:00,35.46,35.49,35.45,35.48,320000.0,23.92,23.9402,23.9132,23.9335,320000.0
2012-03-20 09:30:00,35.2,35.22,35.01,35.07,27200.0,23.7446,23.7581,23.6164,23.6569,27200.0
2012-03-20 09:35:00,35.07,35.16,35.06,35.12,32700.0,23.6569,23.7176,23.6502,23.6906,32700.0
2012-03-20 09:40:00,35.12,35.19,35.09,35.18,36400.0,23.6906,23.7379,23.6704,23.7311,36400.0
2012-03-20 09:45:00,35.16,35.25,35.12,35.24,23700.0,23.7176,23.7783,23.6906,23.7716,23700.0
2012-03-20 09:50:00,35.24,35.29,35.13,35.14,68200.0,23.7716,23.8053,23.6974,23.7041,68200.0
2012-03-20 09:55:00,35.13,35.27,35.13,35.19,32100.0,23.6974,23.7918,23.6974,23.7379,32100.0
2012-03-20 10:00:00,35.19,35.25,35.16,35.23,32200.0,23.7379,23.7783,23.7176,23.7648,32200.0
2012-03-20 10:05:00,35.25,35.34,35.22,35.29,48700.0,23.7783,23.839,23.7581,23.8053,48700.0
2012-03-20 10:10:00,35.28,35.32,35.26,35.28,50500.0,23.7986,23.8255,23.7851,23.7986,50500.0
2012-03-20 10:15:00,35.28,35.28,35.23,35.24,14700.0,23.7986,23.7986,23.7648,23.7716,14700.0
2012-03-20 10:20:00,35.24,35.26,35.2,35.22,16200.0,23.7716,23.7851,23.7446,23.7581,16200.0
2012-03-20 10:25:00,35.22,35.23,35.17,35.22,27200.0,23.7581,23.7648,23.7244,23.7581,27200.0
2012-03-20 10:30:00,35.22,35.26,35.18,35.22,87100.0,23.7581,23.7851,23.7311,23.7581,87100.0
2012-03-20 10:35:00,35.23,35.25,35.18,35.21,21300.0,23.7648,23.7783,23.7311,23.7513,21300.0
2012-03-20 10:40:00,35.22,35.25,35.19,35.19,17300.0,23.7581,23.7783,23.7379,23.7379,17300.0
2012-03-20 10:45:00,35.19,35.26,35.19,35.25,98700.0,23.7379,23.7851,23.7379,23.7783,98700.0
2012-03-20 10:50:00,35.26,35.29,35.25,35.27,23200.0,23.7851,23.8053,23.7783,23.7918,23200.0
2012-03-20 10:55:00,35.27,35.29,35.24,35.24,21500.0,23.7918,23.8053,23.7716,23.7716,21500.0
2012-03-20 11:00:00,35.24,35.29,35.24,35.27,12100.0,23.7716,23.8053,23.7716,23.7918,12100.0
2012-03-20 11:05:00,35.26,35.29,35.25,35.25,10600.0,23.7851,23.8053,23.7783,23.7783,10600.0
2012-03-20 11:10:00,35.24,35.26,35.2,35.2,14600.0,23.7716,23.7851,23.7446,23.7446,14600.0
2012-03-20 11:15:00,35.2,35.24,35.17,35.17,16100.0,23.7446,23.7716,23.7244,23.7244,16100.0
2012-03-20 11:20:00,35.17,35.22,35.16,35.18,12500.0,23.7244,23.7581,23.7176,23.7311,12500.0
2012-03-20 11:25:00,35.18,35.18,35.13,35.16,15600.0,23.7311,23.7311,23.6974,23.7176,15600.0
2012-03-20 11:30:00,35.16,35.17,35.12,35.13,29600.0,23.7176,23.7244,23.6906,23.6974,29600.0
2012-03-20 11:35:00,35.12,35.15,35.1,35.11,42100.0,23.6906,23.7109,23.6771,23.6839,42100.0
2012-03-20 11:40:00,35.11,35.13,35.09,35.09,22200.0,23.6839,23.6974,23.6704,23.6704,22200.0
2012-03-20 11:45:00,35.09,35.11,35.08,35.1,22800.0,23.6704,23.6839,23.6636,23.6771,22800.0
2012-03-20 11:50:00,35.1,35.12,35.08,35.09,39000.0,23.6771,23.6906,23.6636,23.6704,39000.0
2012-03-20 11:55:00,35.08,35.13,35.08,35.12,22200.0,23.6636,23.6974,23.6636,23.6906,22200.0
2012-03-20 12:00:00,35.13,35.16,35.1,35.12,37900.0,23.6974,23.7176,23.6771,23.6906,37900.0
2012-03-20 12:05:00,35.13,35.16,35.11,35.15,20500.0,23.6974,23.7176,23.6839,23.7109,20500.0
2012-03-20 12:10:00,35.14,35.18,35.13,35.16,23000.0,23.7041,23.7311,23.6974,23.7176,23000.0
2012-03-20 12:15:00,35.16,35.18,35.15,35.17,12800.0,23.7176,23.7311,23.7109,23.7244,12800.0
2012-03-20 12:20:00,35.16,35.19,35.13,35.16,40900.0,23.7176,23.7379,23.6974,23.7176,40900.0
2012-03-20 12:25:00,35.15,35.18,35.15,35.16,9800.0,23.7109,23.7311,23.7109,23.7176,9800.0
2012-03-20 12:30:00,35.16,35.17,35.15,35.16,18700.0,23.7176,23.7244,23.7109,23.7176,18700.0
2012-03-20 12:35:00,35.16,35.16,35.15,35.15,2400.0,23.7176,23.7176,23.7109,23.7109,2400.0
2012-03-20 12:40:00,35.16,35.16,35.14,35.15,42100.0,23.7176,23.7176,23.7041,23.7109,42100.0
2012-03-20 12:45:00,35.15,35.16,35.15,35.16,12700.0,23.7109,23.7176,23.7109,23.7176,12700.0
2012-03-20 12:50:00,35.16,35.16,35.15,35.16,4100.0,23.7176,23.7176,23.7109,23.7176,4100.0
2012-03-20 12:55:00,35.16,35.17,35.15,35.16,18700.0,23.7176,23.7244,23.7109,23.7176,18700.0
2012-03-20 13:00:00,35.15,35.16,35.14,35.16,16000.0,23.7109,23.7176,23.7041,23.7176,16000.0
2012-03-20 13:05:00,35.16,35.18,35.15,35.18,8800.0,23.7176,23.7311,23.7109,23.7311,8800.0
2012-03-20 13:10:00,35.18,35.19,35.16,35.17,12500.0,23.7311,23.7379,23.7176,23.7244,12500.0
2012-03-20 13:15:00,35.17,35.23,35.16,35.22,58900.0,23.7244,23.7648,23.7176,23.7581,58900.0
2012-03-20 13:20:00,35.22,35.22,35.16,35.19,31500.0,23.7581,23.7581,23.7176,23.7379,31500.0
2012-03-20 13:25:00,35.19,35.22,35.17,35.18,26900.0,23.7379,23.7581,23.7244,23.7311,26900.0
2012-03-20 13:30:00,35.18,35.18,35.17,35.17,7500.0,23.7311,23.7311,23.7244,23.7244,7500.0
2012-03-20 13:35:00,35.17,35.19,35.17,35.18,10400.0,23.7244,23.7379,23.7244,23.7311,10400.0
2012-03-20 13:40:00,35.18,35.21,35.18,35.2,8800.0,23.7311,23.7513,23.7311,23.7446,8800.0
2012-03-20 13:45:00,35.2,35.24,35.2,35.22,12300.0,23.7446,23.7716,23.7446,23.7581,12300.0
2012-03-20 13:50:00,35.23,35.23,35.19,35.22,15700.0,23.7648,23.7648,23.7379,23.7581,15700.0
2012-03-20 13:55:00,35.23,35.25,35.22,35.23,11500.0,23.7648,23.7783,23.7581,23.7648,11500.0
2012-03-20 14:00:00,35.23,35.23,35.22,35.23,10400.0,23.7648,23.7648,23.7581,23.7648,10400.0
2012-03-20 14:05:00,35.22,35.23,35.2,35.2,11400.0,23.7581,23.7648,23.7446,23.7446,11400.0
2012-03-20 14:10:00,35.2,35.21,35.2,35.2,11200.0,23.7446,23.7513,23.7446,23.7446,11200.0
2012-03-20 14:15:00,35.19,35.28,35.19,35.26,26900.0,23.7379,23.7986,23.7379,23.7851,26900.0
2012-03-20 14:20:00,35.25,35.26,35.25,35.25,9900.0,23.7783,23.7851,23.7783,23.7783,9900.0
2012-03-20 14:25:00,35.25,35.26,35.23,35.23,11600.0,23.7783,23.7851,23.7648,23.7648,11600.0
2012-03-20 14:30:00,35.23,35.24,35.21,35.22,16300.0,23.7648,23.7716,23.7513,23.7581,16300.0
2012-03-20 14:35:00,35.23,35.24,35.19,35.19,25500.0,23.7648,23.7716,23.7379,23.7379,25500.0
2012-03-20 14:40:00,35.2,35.21,35.17,35.2,44400.0,23.7446,23.7513,23.7244,23.7446,44400.0
2012-03-20 14:45:00,35.19,35.22,35.18,35.2,77300.0,23.7379,23.7581,23.7311,23.7446,77300.0
2012-03-20 14:50:00,35.2,35.22,35.18,35.21,19800.0,23.7446,23.7581,23.7311,23.7513,19800.0
2012-03-20 14:55:00,35.21,35.23,35.2,35.2,17700.0,23.7513,23.7648,23.7446,23.7446,17700.0
2012-03-20 15:00:00,35.21,35.26,35.2,35.22,32600.0,23.7513,23.7851,23.7446,23.7581,32600.0
2012-03-20 15:05:00,35.22,35.23,35.19,35.2,17500.0,23.7581,23.7648,23.7379,23.7446,17500.0
2012-03-20 15:10:00,35.2,35.2,35.18,35.2,20000.0,23.7446,23.7446,23.7311,23.7446,20000.0
2012-03-20 15:15:00,35.2,35.22,35.19,35.21,30000.0,23.7446,23.7581,23.7379,23.7513,30000.0
2012-03-20 15:20:00,35.2,35.24,35.19,35.23,28700.0,23.7446,23.7716,23.7379,23.7648,28700.0
2012-03-20 15:25:00,35.22,35.24,35.19,35.23,44900.0,23.7581,23.7716,23.7379,23.7648,44900.0
2012-03-20 15:30:00,35.24,35.25,35.22,35.23,31800.0,23.7716,23.7783,23.7581,23.7648,31800.0
2012-03-20 15:35:00,35.22,35.24,35.21,35.22,42100.0,23.7581,23.7716,23.7513,23.7581,42100.0
2012-03-20 15:40:00,35.22,35.25,35.2,35.24,32800.0,23.7581,23.7783,23.7446,23.7716,32800.0
2012-03-20 15:45:00,35.24,35.25,35.18,35.2,108600.0,23.7716,23.7783,23.7311,23.7446,108600.0
2012-03-20 15:50:00,35.21,35.24,35.18,35.22,193900.0,23.7513,23.7716,23.7311,23.7581,193900.0
2012-03-20 15:55:00,35.23,35.28,35.21,35.27,286600.0,23.7648,23.7986,23.7513,23.7918,286600.0
2012-03-21 09:30:00,35.32,35.32,35.15,35.24,21800.0,23.8255,23.8255,23.7109,23.7716,21800.0
2012-03-21 09:35:00,35.23,35.3,35.16,35.3,44200.0,23.7648,23.8121,23.7176,23.8121,44200.0
2012-03-21 09:40:00,35.28,35.32,35.22,35.23,17800.0,23.7986,23.8255,23.7581,23.7648,17800.0
2012-03-21 09:45:00,35.22,35.31,35.2,35.31,14400.0,23.7581,23.8188,23.7446,23.8188,14400.0
2012-03-21 09:50:00,35.27,35.27,35.16,35.19,26000.0,23.7918,23.7918,23.7176,23.7379,26000.0
2012-03-21 09:55:00,35.2,35.21,35.19,35.2,60700.0,23.7446,23.7513,23.7379,23.7446,60700.0
2012-03-21 10:00:00,35.19,35.22,35.18,35.19,55100.0,23.7379,23.7581,23.7311,23.7379,55100.0
2012-03-21 10:05:00,35.19,35.28,35.19,35.19,35100.0,23.7379,23.7986,23.7379,23.7379,35100.0
2012-03-21 10:10:00,35.18,35.3,35.18,35.22,30100.0,23.7311,23.8121,23.7311,23.7581,30100.0
2012-03-21 10:15:00,35.22,35.25,35.2,35.21,16500.0,23.7581,23.7783,23.7446,23.7513,16500.0
2012-03-21 10:20:00,35.22,35.28,35.22,35.27,7900.0,23.7581,23.7986,23.7581,23.7918,7900.0
2012-03-21 10:25:00,35.27,35.29,35.21,35.22,12100.0,23.7918,23.8053,23.7513,23.7581,12100.0
2012-03-21 10:30:00,35.23,35.31,35.23,35.3,13900.0,23.7648,23.8188,23.7648,23.8121,13900.0
2012-03-21 10:35:00,35.29,35.39,35.29,35.39,30700.0,23.8053,23.8728,23.8053,23.8728,30700.0
2012-03-21 10:40:00,35.4,35.4,35.34,35.35,14500.0,23.8795,23.8795,23.839,23.8458,14500.0
2012-03-21 10:45:00,35.36,35.38,35.31,35.33,20000.0,23.8525,23.866,23.8188,23.8323,20000.0
2012-03-21 10:50:00,35.33,35.36,35.31,35.32,14300.0,23.8323,23.8525,23.8188,23.8255,14300.0
2012-03-21 10:55:00,35.32,35.32,35.23,35.25,36000.0,23.8255,23.8255,23.7648,23.7783,36000.0
2012-03-21 11:00:00,35.24,35.34,35.2,35.33,37100.0,23.7716,23.839,23.7446,23.8323,37100.0
2012-03-21 11:05:00,35.33,35.36,35.3,35.3,27200.0,23.8323,23.8525,23.8121,23.8121,27200.0
2012-03-21 11:10:00,35.3,35.31,35.29,35.3,11900.0,23.8121,23.8188,23.8053,23.8121,11900.0
2012-03-21 11:15:00,35.29,35.31,35.27,35.3,14600.0,23.8053,23.8188,23.7918,23.8121,14600.0
2012-03-21 11:20:00,35.3,35.31,35.27,35.28,24100.0,23.8121,23.8188,23.7918,23.7986,24100.0
2012-03-21 11:25:00,35.28,35.31,35.26,35.3,23700.0,23.7986,23.8188,23.7851,23.8121,23700.0
2012-03-21 11:30:00,35.3,35.3,35.29,35.3,6000.0,23.8121,23.8121,23.8053,23.8121,6000.0
2012-03-21 11:35:00,35.3,35.35,35.29,35.33,38400.0,23.8121,23.8458,23.8053,23.8323,38400.0
2012-03-21 11:40:00,35.31,35.33,35.3,35.31,15800.0,23.8188,23.8323,23.8121,23.8188,15800.0
2012-03-21 11:45:00,35.32,35.33,35.3,35.31,9300.0,23.8255,23.8323,23.8121,23.8188,9300.0
2012-03-21 11:50:00,35.3,35.35,35.3,35.32,27200.0,23.8121,23.8458,23.8121,23.8255,27200.0
2012-03-21 11:55:00,35.33,35.33,35.31,35.32,7800.0,23.8323,23.8323,23.8188,23.8255,7800.0
2012-03-21 12:00:00,35.31,35.34,35.3,35.3,8500.0,23.8188,23.839,23.8121,23.8121,8500.0
2012-03-21 12:05:00,35.31,35.33,35.3,35.32,11700.0,23.8188,23.8323,23.8121,23.8255,11700.0
2012-03-21 12:10:00,35.32,35.36,35.31,35.35,65500.0,23.8255,23.8525,23.8188,23.8458,65500.0
2012-03-21 12:15:00,35.35,35.36,35.31,35.33,23200.0,23.8458,23.8525,23.8188,23.8323,23200.0
2012-03-21 12:20:00,35.33,35.34,35.3,35.3,14500.0,23.8323,23.839,23.8121,23.8121,14500.0
2012-03-21 12:25:00,35.3,35.34,35.3,35.34,17400.0,23.8121,23.839,23.8121,23.839,17400.0
2012-03-21 12:30:00,35.33,35.35,35.31,35.33,16200.0,23.8323,23.8458,23.8188,23.8323,16200.0
2012-03-21 12:35:00,35.32,35.35,35.29,35.34,29700.0,23.8255,23.8458,23.8053,23.839,29700.0
2012-03-21 12:40:00,35.35,35.38,35.34,35.36,8300.0,23.8458,23.866,23.839,23.8525,8300.0
2012-03-21 12:45:00,35.37,35.38,35.35,35.37,11800.0,23.8593,23.866,23.8458,23.8593,11800.0
2012-03-21 12:50:00,35.36,35.37,35.35,35.35,5500.0,23.8525,23.8593,23.8458,23.8458,5500.0
2012-03-21 12:55:00,35.35,35.37,35.35,35.37,5200.0,23.8458,23.8593,23.8458,23.8593,5200.0
2012-03-21 13:00:00,35.37,35.38,35.35,35.35,11600.0,23.8593,23.866,23.8458,23.8458,11600.0
2012-03-21 13:05:00,35.36,35.36,35.32,35.34,15700.0,23.8525,23.8525,23.8255,23.839,15700.0
2012-03-21 13:10:00,35.34,35.34,35.3,35.3,9600.0,23.839,23.839,23.8121,23.8121,9600.0
2012-03-21 13:15:00,35.29,35.32,35.28,35.3,17900.0,23.8053,23.8255,23.7986,23.8121,17900.0
2012-03-21 13:20:00,35.3,35.35,35.3,35.35,14200.0,23.8121,23.8458,23.8121,23.8458,14200.0
2012-03-21 13:25:00,35.35,35.38,35.34,35.38,23700.0,23.8458,23.866,23.839,23.866,23700.0
2012-03-21 13:30:00,35.38,35.38,35.34,35.35,26700.0,23.866,23.866,23.839,23.8458,26700.0
2012-03-21 13:35:00,35.35,35.37,35.31,35.34,31400.0,23.8458,23.8593,23.8188,23.839,31400.0
2012-03-21 13:40:00,35.33,35.36,35.32,35.34,27400.0,23.8323,23.8525,23.8255,23.839,27400.0
2012-03-21 13:45:00,35.34,35.36,35.33,35.36,10900.0,23.839,23.8525,23.8323,23.8525,10900.0
2012-03-21 13:50:00,35.37,35.42,35.36,35.41,20000.0,23.8593,23.893,23.8525,23.8863,20000.0
2012-03-21 13:55:00,35.42,35.42,35.39,35.4,9200.0,23.893,23.893,23.8728,23.8795,9200.0
2012-03-21 14:00:00,35.4,35.44,35.4,35.41,20500.0,23.8795,23.9065,23.8795,23.8863,20500.0
2012-03-21 14:05:00,35.42,35.44,35.4,35.4,17200.0,23.893,23.9065,23.8795,23.8795,17200.0
2012-03-21 14:10:00,35.41,35.43,35.38,35.4,16900.0,23.8863,23.8997,23.866,23.8795,16900.0
2012-03-21 14:15:00,35.39,35.43,35.39,35.4,13600.0,23.8728,23.8997,23.8728,23.8795,13600.0
2012-03-21 14:20:00,35.41,35.41,35.39,35.39,11800.0,23.8863,23.8863,23.8728,23.8728,11800.0
2012-03-21 14:25:00,35.38,35.43,35.38,35.43,34300.0,23.866,23.8997,23.866,23.8997,34300.0
2012-03-21 14:30:00,35.42,35.51,35.4,35.49,47600.0,23.893,23.9537,23.8795,23.9402,47600.0
2012-03-21 14:35:00,35.5,35.53,35.5,35.52,31100.0,23.947,23.9672,23.947,23.9605,31100.0
2012-03-21 14:40:00,35.53,35.53,35.49,35.53,29100.0,23.9672,23.9672,23.9402,23.9672,29100.0
2012-03-21 14:45:00,35.53,35.55,35.5,35.51,33300.0,23.9672,23.9807,23.947,23.9537,33300.0
2012-03-21 14:50:00,35.51,35.51,35.45,35.49,44400.0,23.9537,23.9537,23.9132,23.9402,44400.0
2012-03-21 14:55:00,35.48,35.49,35.45,35.48,38800.0,23.9335,23.9402,23.9132,23.9335,38800.0
2012-03-21 15:00:00,35.48,35.49,35.45,35.48,31200.0,23.9335,23.9402,23.9132,23.9335,31200.0
2012-03-21 15:05:00,35.48,35.53,35.47,35.52,46900.0,23.9335,23.9672,23.9267,23.9605,46900.0
2012-03-21 15:10:00,35.52,35.55,35.51,35.51,35400.0,23.9605,23.9807,23.9537,23.9537,35400.0
2012-03-21 15:15:00,35.51,35.52,35.47,35.51,35500.0,23.9537,23.9605,23.9267,23.9537,35500.0
2012-03-21 15:20:00,35.51,35.51,35.5,35.5,17400.0,23.9537,23.9537,23.947,23.947,17400.0
2012-03-21 15:25:00,35.5,35.51,35.46,35.48,20600.0,23.947,23.9537,23.92,23.9335,20600.0
2012-03-21 15:30:00,35.48,35.5,35.46,35.5,63300.0,23.9335,23.947,23.92,23.947,63300.0
2012-03-21 15:35:00,35.49,35.5,35.45,35.46,38300.0,23.9402,23.947,23.9132,23.92,38300.0
2012-03-21 15:40:00,35.46,35.48,35.41,35.45,69600.0,23.92,23.9335,23.8863,23.9132,69600.0
2012-03-21 15:45:00,35.46,35.47,35.41,35.44,68000.0,23.92,23.9267,23.8863,23.9065,68000.0
2012-03-21 15:50:00,35.44,35.45,35.4,35.4,60400.0,23.9065,23.9132,23.8795,23.8795,60400.0
2012-03-21 15:55:00,35.41,35.44,35.4,35.4,149800.0,23.8863,23.9065,23.8795,23.8795,149800.0
2012-03-22 09:30:00,35.08,35.08,34.75,34.87,62900.0,23.6636,23.6636,23.441,23.522,62900.0
2012-03-22 09:35:00,34.87,35.04,34.84,34.87,60000.0,23.522,23.6367,23.5018,23.522,60000.0
2012-03-22 09:40:00,34.89,35.04,34.87,34.93,34700.0,23.5355,23.6367,23.522,23.5625,34700.0
2012-03-22 09:45:00,34.93,34.95,34.81,34.91,31700.0,23.5625,23.576,23.4815,23.549,31700.0
2012-03-22 09:50:00,34.91,34.91,34.74,34.74,22300.0,23.549,23.549,23.4343,23.4343,22300.0
2012-03-22 09:55:00,34.74,34.9,34.71,34.89,29100.0,23.4343,23.5422,23.4141,23.5355,29100.0
2012-03-22 10:00:00,34.89,35.05,34.89,35.05,82500.0,23.5355,23.6434,23.5355,23.6434,82500.0
2012-03-22 10:05:00,35.05,35.05,34.99,35.0,28400.0,23.6434,23.6434,23.6029,23.6097,28400.0
2012-03-22 10:10:00,35.0,35.05,34.97,34.98,21700.0,23.6097,23.6434,23.5894,23.5962,21700.0
2012-03-22 10:15:00,34.98,35.05,34.97,35.02,96000.0,23.5962,23.6434,23.5894,23.6232,96000.0
2012-03-22 10:20:00,35.02,35.06,35.01,35.05,54100.0,23.6232,23.6502,23.6164,23.6434,54100.0
2012-03-22 10:25:00,35.05,35.05,34.97,35.05,148100.0,23.6434,23.6434,23.5894,23.6434,148100.0
2012-03-22 10:30:00,35.06,35.07,35.02,35.05,120600.0,23.6502,23.6569,23.6232,23.6434,120600.0
2012-03-22 10:35:00,35.05,35.1,35.02,35.07,20700.0,23.6434,23.6771,23.6232,23.6569,20700.0
2012-03-22 10:40:00,35.05,35.11,35.02,35.09,17400.0,23.6434,23.6839,23.6232,23.6704,17400.0
2012-03-22 10:45:00,35.08,35.11,34.99,34.99,6800.0,23.6636,23.6839,23.6029,23.6029,6800.0
2012-03-22 10:50:00,34.98,35.01,34.95,34.98,49200.0,23.5962,23.6164,23.576,23.5962,49200.0
2012-03-22 10:55:00,34.98,35.04,34.97,35.0,76500.0,23.5962,23.6367,23.5894,23.6097,76500.0
2012-03-22 11:00:00,35.0,35.02,34.97,35.01,40600.0,23.6097,23.6232,23.5894,23.6164,40600.0
2012-03-22 11:05:00,35.01,35.02,34.93,34.95,15700.0,23.6164,23.6232,23.5625,23.576,15700.0
2012-03-22 11:10:00,34.94,34.97,34.91,34.93,25100.0,23.5692,23.5894,23.549,23.5625,25100.0
2012-03-22 11:15:00,34.93,34.96,34.92,34.95,54100.0,23.5625,23.5827,23.5557,23.576,54100.0
2012-03-22 11:20:00,34.94,35.01,34.94,34.99,8500.0,23.5692,23.6164,23.5692,23.6029,8500.0
2012-03-22 11:25:00,35.01,35.01,34.97,34.97,9400.0,23.6164,23.6164,23.5894,23.5894,9400.0
2012-03-22 11:30:00,34.98,35.0,34.95,34.99,15000.0,23.5962,23.6097,23.576,23.6029,15000.0
2012-03-22 11:35:00,34.98,34.99,34.96,34.97,26700.0,23.5962,23.6029,23.5827,23.5894,26700.0
2012-03-22 11:40:00,34.96,34.98,34.95,34.95,11600.0,23.5827,23.5962,23.576,23.576,11600.0
2012-03-22 11:45:00,34.95,34.96,34.94,34.94,14900.0,23.576,23.5827,23.5692,23.5692,14900.0
2012-03-22 11:50:00,34.95,35.02,34.94,35.02,12700.0,23.576,23.6232,23.5692,23.6232,12700.0
2012-03-22 11:55:00,35.01,35.02,34.99,35.0,12800.0,23.6164,23.6232,23.6029,23.6097,12800.0
2012-03-22 12:00:00,35.0,35.02,35.0,35.01,11000.0,23.6097,23.6232,23.6097,23.6164,11000.0
2012-03-22 12:05:00,35.0,35.01,34.97,34.98,10200.0,23.6097,23.6164,23.5894,23.5962,10200.0
2012-03-22 12:10:00,34.99,35.01,34.95,34.95,9100.0,23.6029,23.6164,23.576,23.576,9100.0
2012-03-22 12:15:00,34.95,34.99,34.94,34.94,8300.0,23.576,23.6029,23.5692,23.5692,8300.0
2012-03-22 12:20:00,34.93,34.95,34.91,34.91,13600.0,23.5625,23.576,23.549,23.549,13600.0
2012-03-22 12:25:00,34.91,34.91,34.89,34.9,13300.0,23.549,23.549,23.5355,23.5422,13300.0
2012-03-22 12:30:00,34.91,34.92,34.89,34.9,32600.0,23.549,23.5557,23.5355,23.5422,32600.0
2012-03-22 12:35:00,34.9,34.99,34.89,34.97,13700.0,23.5422,23.6029,23.5355,23.5894,13700.0
2012-03-22 12:40:00,34.97,34.98,34.96,34.98,10900.0,23.5894,23.5962,23.5827,23.5962,10900.0
2012-03-22 12:45:00,34.98,35.01,34.97,34.97,15900.0,23.5962,23.6164,23.5894,23.5894,15900.0
2012-03-22 12:50:00,34.98,35.03,34.98,35.02,10700.0,23.5962,23.6299,23.5962,23.6232,10700.0
2012-03-22 12:55:00,35.03,35.1,35.02,35.1,18700.0,23.6299,23.6771,23.6232,23.6771,18700.0
2012-03-22 13:00:00,35.1,35.11,35.07,35.07,22100.0,23.6771,23.6839,23.6569,23.6569,22100.0
2012-03-22 13:05:00,35.07,35.08,35.02,35.02,9100.0,23.6569,23.6636,23.6232,23.6232,9100.0
2012-03-22 13:10:00,35.01,35.03,35.0,35.0,10500.0,23.6164,23.6299,23.6097,23.6097,10500.0
2012-03-22 13:15:00,35.01,35.01,35.0,35.0,8600.0,23.6164,23.6164,23.6097,23.6097,8600.0
2012-03-22 13:20:00,35.0,35.01,34.98,34.98,9700.0,23.6097,23.6164,23.5962,23.5962,9700.0
2012-03-22 13:25:00,34.98,35.02,34.96,35.0,14200.0,23.5962,23.6232,23.5827,23.6097,14200.0
2012-03-22 13:30:00,35.0,35.01,34.97,34.99,84500.0,23.6097,23.6164,23.5894,23.6029,84500.0
2012-03-22 13:35:00,34.99,35.03,34.99,35.0,25800.0,23.6029,23.6299,23.6029,23.6097,25800.0
2012-03-22 13:40:00,35.01,35.02,34.97,34.98,17900.0,23.6164,23.6232,23.5894,23.5962,17900.0
2012-03-22 13:45:00,34.98,35.02,34.97,34.98,11000.0,23.5962,23.6232,23.5894,23.5962,11000.0
2012-03-22 13:50:00,34.97,35.01,34.97,34.99,33500.0,23.5894,23.6164,23.5894,23.6029,33500.0
2012-03-22 13:55:00,34.99,35.03,34.97,34.99,16500.0,23.6029,23.6299,23.5894,23.6029,16500.0
2012-03-22 14:00:00,34.99,35.0,34.97,34.98,8900.0,23.6029,23.6097,23.5894,23.5962,8900.0
2012-03-22 14:05:00,34.99,35.01,34.97,34.98,13400.0,23.6029,23.6164,23.5894,23.5962,13400.0
2012-03-22 14:10:00,34.98,34.99,34.97,34.97,9000.0,23.5962,23.6029,23.5894,23.5894,9000.0
2012-03-22 14:15:00,34.97,35.0,34.96,34.97,44300.0,23.5894,23.6097,23.5827,23.5894,44300.0
2012-03-22 14:20:00,34.97,34.98,34.95,34.95,8900.0,23.5894,23.5962,23.576,23.576,8900.0
2012-03-22 14:25:00,34.95,35.0,34.94,34.98,30000.0,23.576,23.6097,23.5692,23.5962,30000.0
2012-03-22 14:30:00,34.98,35.01,34.97,35.01,30500.0,23.5962,23.6164,23.5894,23.6164,30500.0
2012-03-22 14:35:00,34.99,35.01,34.98,35.0,11300.0,23.6029,23.6164,23.5962,23.6097,11300.0
2012-03-22 14:40:00,35.0,35.01,34.98,34.99,8900.0,23.6097,23.6164,23.5962,23.6029,8900.0
2012-03-22 14:45:00,34.99,35.0,34.94,34.97,13300.0,23.6029,23.6097,23.5692,23.5894,13300.0
2012-03-22 14:50:00,34.98,34.98,34.96,34.96,7000.0,23.5962,23.5962,23.5827,23.5827,7000.0
2012-03-22 14:55:00,34.97,34.97,34.94,34.94,11700.0,23.5894,23.5894,23.5692,23.5692,11700.0
2012-03-22 15:00:00,34.94,34.98,34.94,34.96,33200.0,23.5692,23.5962,23.5692,23.5827,33200.0
2012-03-22 15:05:00,34.96,35.0,34.94,34.98,24800.0,23.5827,23.6097,23.5692,23.5962,24800.0
2012-03-22 15:10:00,34.98,35.02,34.97,35.0,23500.0,23.5962,23.6232,23.5894,23.6097,23500.0
2012-03-22 15:15:00,34.98,34.98,34.93,34.94,20700.0,23.5962,23.5962,23.5625,23.5692,20700.0
2012-03-22 15:20:00,34.94,34.98,34.92,34.97,28000.0,23.5692,23.5962,23.5557,23.5894,28000.0
2012-03-22 15:25:00,34.97,35.01,34.97,35.01,21900.0,23.5894,23.6164,23.5894,23.6164,21900.0
2012-03-22 15:30:00,35.01,35.03,34.97,34.97,26400.0,23.6164,23.6299,23.5894,23.5894,26400.0
2012-03-22 15:35:00,34.97,35.07,34.97,35.07,35000.0,23.5894,23.6569,23.5894,23.6569,35000.0
2012-03-22 15:40:00,35.08,35.11,35.04,35.07,57700.0,23.6636,23.6839,23.6367,23.6569,57700.0
2012-03-22 15:45:00,35.06,35.12,35.03,35.09,77400.0,23.6502,23.6906,23.6299,23.6704,77400.0
2012-03-22 15:50:00,35.08,35.11,35.06,35.09,69100.0,23.6636,23.6839,23.6502,23.6704,69100.0
2012-03-22 15:55:00,35.09,35.09,35.03,35.03,186700.0,23.6704,23.6704,23.6299,23.6299,186700.0
2012-03-23 09:30:00,34.56,34.92,34.42,34.88,92900.0,23.3129,23.5557,23.2184,23.5287,92900.0
2012-03-23 09:35:00,34.85,34.94,34.74,34.75,16100.0,23.5085,23.5692,23.4343,23.441,16100.0
2012-03-23 09:40:00,34.77,34.81,34.69,34.75,29500.0,23.4545,23.4815,23.4006,23.441,29500.0
2012-03-23 09:45:00,34.75,34.87,34.73,34.86,41600.0,23.441,23.522,23.4276,23.5152,41600.0
2012-03-23 09:50:00,34.85,35.02,34.85,34.97,28800.0,23.5085,23.6232,23.5085,23.5894,28800.0
2012-03-23 09:55:00,34.96,34.97,34.89,34.92,8800.0,23.5827,23.5894,23.5355,23.5557,8800.0
2012-03-23 10:00:00,34.9,34.9,34.76,34.82,28900.0,23.5422,23.5422,23.4478,23.4883,28900.0
2012-03-23 10:05:00,34.83,34.83,34.7,34.73,47100.0,23.495,23.495,23.4073,23.4276,47100.0
2012-03-23 10:10:00,34.73,34.77,34.68,34.7,19500.0,23.4276,23.4545,23.3938,23.4073,19500.0
2012-03-23 10:15:00,34.7,34.81,34.7,34.81,12600.0,23.4073,23.4815,23.4073,23.4815,12600.0
2012-03-23 10:20:00,34.8,34.83,34.75,34.83,9800.0,23.4748,23.495,23.441,23.495,9800.0
2012-03-23 10:25:00,34.82,34.83,34.71,34.72,17100.0,23.4883,23.495,23.4141,23.4208,17100.0
2012-03-23 10:30:00,34.73,34.79,34.71,34.79,57600.0,23.4276,23.468,23.4141,23.468,57600.0
2012-03-23 10:35:00,34.79,34.8,34.75,34.78,39900.0,23.468,23.4748,23.441,23.4613,39900.0
2012-03-23 10:40:00,34.79,34.81,34.75,34.76,19800.0,23.468,23.4815,23.441,23.4478,19800.0
2012-03-23 10:45:00,34.77,34.8,34.73,34.76,21200.0,23.4545,23.4748,23.4276,23.4478,21200.0
2012-03-23 10:50:00,34.77,34.89,34.76,34.87,51900.0,23.4545,23.5355,23.4478,23.522,51900.0
2012-03-23 10:55:00,34.87,34.87,34.77,34.79,35400.0,23.522,23.522,23.4545,23.468,35400.0
2012-03-23 11:00:00,34.79,34.79,34.76,34.77,12100.0,23.468,23.468,23.4478,23.4545,12100.0
2012-03-23 11:05:00,34.77,34.81,34.77,34.78,5300.0,23.4545,23.4815,23.4545,23.4613,5300.0
2012-03-23 11:10:00,34.77,34.8,34.75,34.8,17500.0,23.4545,23.4748,23.441,23.4748,17500.0
2012-03-23 11:15:00,34.8,34.83,34.8,34.83,6500.0,23.4748,23.495,23.4748,23.495,6500.0
2012-03-23 11:20:00,34.83,34.85,34.8,34.8,39200.0,23.495,23.5085,23.4748,23.4748,39200.0
2012-03-23 11:25:00,34.81,34.82,34.8,34.81,10800.0,23.4815,23.4883,23.4748,23.4815,10800.0
2012-03-23 11:30:00,34.82,34.87,34.82,34.86,34600.0,23.4883,23.522,23.4883,23.5152,34600.0
2012-03-23 11:35:00,34.86,34.87,34.84,34.86,11300.0,23.5152,23.522,23.5018,23.5152,11300.0
2012-03-23 11:40:00,34.85,34.9,34.83,34.89,20900.0,23.5085,23.5422,23.495,23.5355,20900.0
2012-03-23 11:45:00,34.89,34.96,34.88,34.96,58400.0,23.5355,23.5827,23.5287,23.5827,58400.0
2012-03-23 11:50:00,34.96,34.98,34.95,34.96,4800.0,23.5827,23.5962,23.576,23.5827,4800.0
2012-03-23 11:55:00,34.97,34.99,34.94,34.98,13000.0,23.5894,23.6029,23.5692,23.5962,13000.0
2012-03-23 12:00:00,34.98,35.0,34.94,34.95,8600.0,23.5962,23.6097,23.5692,23.576,8600.0
2012-03-23 12:05:00,34.96,34.97,34.95,34.97,8400.0,23.5827,23.5894,23.576,23.5894,8400.0
2012-03-23 12:10:00,34.96,34.98,34.93,34.95,13500.0,23.5827,23.5962,23.5625,23.576,13500.0
2012-03-23 12:15:00,34.95,34.95,34.92,34.93,5500.0,23.576,23.576,23.5557,23.5625,5500.0
2012-03-23 12:20:00,34.93,34.94,34.9,34.9,14000.0,23.5625,23.5692,23.5422,23.5422,14000.0
2012-03-23 12:25:00,34.91,34.92,34.9,34.9,7500.0,23.549,23.5557,23.5422,23.5422,7500.0
2012-03-23 12:30:00,34.91,34.92,34.86,34.86,9900.0,23.549,23.5557,23.5152,23.5152,9900.0
2012-03-23 12:35:00,34.87,34.89,34.86,34.88,6400.0,23.522,23.5355,23.5152,23.5287,6400.0
2012-03-23 12:40:00,34.88,34.9,34.86,34.88,8000.0,23.5287,23.5422,23.5152,23.5287,8000.0
2012-03-23 12:45:00,34.9,34.93,34.89,34.92,5400.0,23.5422,23.5625,23.5355,23.5557,5400.0
2012-03-23 12:50:00,34.92,34.98,34.91,34.97,5700.0,23.5557,23.5962,23.549,23.5894,5700.0
2012-03-23 12:55:00,34.98,35.08,34.97,35.03,20200.0,23.5962,23.6636,23.5894,23.6299,20200.0
2012-03-23 13:00:00,35.04,35.06,35.03,35.05,8100.0,23.6367,23.6502,23.6299,23.6434,8100.0
2012-03-23 13:05:00,35.05,35.1,35.05,35.1,22000.0,23.6434,23.6771,23.6434,23.6771,22000.0
2012-03-23 13:10:00,35.09,35.12,35.09,35.12,14100.0,23.6704,23.6906,23.6704,23.6906,14100.0
2012-03-23 13:15:00,35.12,35.17,35.1,35.15,21000.0,23.6906,23.7244,23.6771,23.7109,21000.0
2012-03-23 13:20:00,35.15,35.19,35.14,35.18,10000.0,23.7109,23.7379,23.7041,23.7311,10000.0
2012-03-23 13:25:00,35.18,35.23,35.18,35.21,35600.0,23.7311,23.7648,23.7311,23.7513,35600.0
2012-03-23 13:30:00,35.21,35.23,35.17,35.17,13900.0,23.7513,23.7648,23.7244,23.7244,13900.0
2012-03-23 13:35:00,35.16,35.16,35.13,35.14,4800.0,23.7176,23.7176,23.6974,23.7041,4800.0
2012-03-23 13:40:00,35.15,35.16,35.12,35.14,6500.0,23.7109,23.7176,23.6906,23.7041,6500.0
2012-03-23 13:45:00,35.14,35.15,35.13,35.14,4200.0,23.7041,23.7109,23.6974,23.7041,4200.0
2012-03-23 13:50:00,35.13,35.17,35.11,35.11,13000.0,23.6974,23.7244,23.6839,23.6839,13000.0
2012-03-23 13:55:00,35.12,35.12,35.09,35.11,27500.0,23.6906,23.6906,23.6704,23.6839,27500.0
2012-03-23 14:00:00,35.13,35.15,35.11,35.13,8300.0,23.6974,23.7109,23.6839,23.6974,8300.0
2012-03-23 14:05:00,35.13,35.17,35.12,35.16,63100.0,23.6974,23.7244,23.6906,23.7176,63100.0
2012-03-23 14:10:00,35.16,35.17,35.15,35.17,4700.0,23.7176,23.7244,23.7109,23.7244,4700.0
2012-03-23 14:15:00,35.17,35.18,35.15,35.16,17900.0,23.7244,23.7311,23.7109,23.7176,17900.0
2012-03-23 14:20:00,35.17,35.18,35.17,35.18,16900.0,23.7244,23.7311,23.7244,23.7311,16900.0
2012-03-23 14:25:00,35.19,35.21,35.17,35.2,12700.0,23.7379,23.7513,23.7244,23.7446,12700.0
2012-03-23 14:30:00,35.21,35.22,35.2,35.2,13300.0,23.7513,23.7581,23.7446,23.7446,13300.0
2012-03-23 14:35:00,35.2,35.22,35.19,35.2,13000.0,23.7446,23.7581,23.7379,23.7446,13000.0
2012-03-23 14:40:00,35.2,35.22,35.18,35.19,14800.0,23.7446,23.7581,23.7311,23.7379,14800.0
2012-03-23 14:45:00,35.18,35.22,35.17,35.22,24800.0,23.7311,23.7581,23.7244,23.7581,24800.0
2012-03-23 14:50:00,35.22,35.29,35.22,35.27,21200.0,23.7581,23.8053,23.7581,23.7918,21200.0
2012-03-23 14:55:00,35.27,35.27,35.17,35.2,24100.0,23.7918,23.7918,23.7244,23.7446,24100.0
2012-03-23 15:00:00,35.21,35.23,35.21,35.22,22600.0,23.7513,23.7648,23.7513,23.7581,22600.0
2012-03-23 15:05:00,35.22,35.22,35.2,35.21,25800.0,23.7581,23.7581,23.7446,23.7513,25800.0
2012-03-23 15:10:00,35.22,35.23,35.2,35.23,46800.0,23.7581,23.7648,23.7446,23.7648,46800.0
2012-03-23 15:15:00,35.23,35.24,35.2,35.22,31700.0,23.7648,23.7716,23.7446,23.7581,31700.0
2012-03-23 15:20:00,35.23,35.23,35.2,35.2,9500.0,23.7648,23.7648,23.7446,23.7446,9500.0
2012-03-23 15:25:00,35.2,35.22,35.2,35.21,21400.0,23.7446,23.7581,23.7446,23.7513,21400.0
2012-03-23 15:30:00,35.2,35.24,35.19,35.24,55700.0,23.7446,23.7716,23.7379,23.7716,55700.0
2012-03-23 15:35:00,35.23,35.24,35.2,35.2,45100.0,23.7648,23.7716,23.7446,23.7446,45100.0
2012-03-23 15:40:00,35.2,35.23,35.2,35.23,95000.0,23.7446,23.7648,23.7446,23.7648,95000.0
2012-03-23 15:45:00,35.21,35.26,35.2,35.21,83800.0,23.7513,23.7851,23.7446,23.7513,83800.0
2012-03-23 15:50:00,35.21,35.25,35.21,35.24,57200.0,23.7513,23.7783,23.7513,23.7716,57200.0
2012-03-23 15:55:00,35.23,35.24,35.2,35.23,243600.0,23.7648,23.7716,23.7446,23.7648,243600.0
2012-03-26 09:30:00,35.53,35.66,35.5,35.63,33500.0,23.9672,24.0549,23.947,24.0347,33500.0
2012-03-26 09:35:00,35.62,35.67,35.55,35.55,13700.0,24.0279,24.0616,23.9807,23.9807,13700.0
2012-03-26 09:40:00,35.57,35.6,35.41,35.41,16700.0,23.9942,24.0144,23.8863,23.8863,16700.0
2012-03-26 09:45:00,35.42,35.51,35.41,35.45,31000.0,23.893,23.9537,23.8863,23.9132,31000.0
2012-03-26 09:50:00,35.46,35.48,35.43,35.46,23200.0,23.92,23.9335,23.8997,23.92,23200.0
2012-03-26 09:55:00,35.46,35.59,35.45,35.57,25200.0,23.92,24.0077,23.9132,23.9942,25200.0
2012-03-26 10:00:00,35.56,35.57,35.46,35.5,23600.0,23.9874,23.9942,23.92,23.947,23600.0
2012-03-26 10:05:00,35.5,35.56,35.5,35.56,20900.0,23.947,23.9874,23.947,23.9874,20900.0
2012-03-26 10:10:00,35.57,35.61,35.53,35.55,40000.0,23.9942,24.0212,23.9672,23.9807,40000.0
2012-03-26 10:15:00,35.56,35.63,35.55,35.61,31300.0,23.9874,24.0347,23.9807,24.0212,31300.0
2012-03-26 10:20:00,35.61,35.61,35.51,35.53,24400.0,24.0212,24.0212,23.9537,23.9672,24400.0
2012-03-26 10:25:00,35.53,35.53,35.47,35.48,21400.0,23.9672,23.9672,23.9267,23.9335,21400.0
2012-03-26 10:30:00,35.48,35.5,35.45,35.49,21500.0,23.9335,23.947,23.9132,23.9402,21500.0
2012-03-26 10:35:00,35.48,35.49,35.43,35.45,23700.0,23.9335,23.9402,23.8997,23.9132,23700.0
2012-03-26 10:40:00,35.46,35.52,35.46,35.52,38500.0,23.92,23.9605,23.92,23.9605,38500.0
2012-03-26 10:45:00,35.51,35.52,35.48,35.5,22900.0,23.9537,23.9605,23.9335,23.947,22900.0
2012-03-26 10:50:00,35.51,35.52,35.49,35.51,24000.0,23.9537,23.9605,23.9402,23.9537,24000.0
2012-03-26 10:55:00,35.52,35.53,35.47,35.48,37800.0,23.9605,23.9672,23.9267,23.9335,37800.0
2012-03-26 11:00:00,35.48,35.48,35.43,35.45,17000.0,23.9335,23.9335,23.8997,23.9132,17000.0
2012-03-26 11:05:00,35.43,35.44,35.42,35.42,6900.0,23.8997,23.9065,23.893,23.893,6900.0
2012-03-26 11:10:00,35.43,35.43,35.4,35.4,5100.0,23.8997,23.8997,23.8795,23.8795,5100.0
2012-03-26 11:15:00,35.4,35.41,35.38,35.4,22600.0,23.8795,23.8863,23.866,23.8795,22600.0
2012-03-26 11:20:00,35.41,35.43,35.4,35.43,9600.0,23.8863,23.8997,23.8795,23.8997,9600.0
2012-03-26 11:25:00,35.43,35.47,35.43,35.46,18700.0,23.8997,23.9267,23.8997,23.92,18700.0
2012-03-26 11:30:00,35.47,35.51,35.46,35.48,9100.0,23.9267,23.9537,23.92,23.9335,9100.0
2012-03-26 11:35:00,35.49,35.51,35.46,35.51,20600.0,23.9402,23.9537,23.92,23.9537,20600.0
2012-03-26 11:40:00,35.51,35.51,35.45,35.46,11400.0,23.9537,23.9537,23.9132,23.92,11400.0
2012-03-26 11:45:00,35.46,35.48,35.45,35.45,11700.0,23.92,23.9335,23.9132,23.9132,11700.0
2012-03-26 11:50:00,35.46,35.47,35.45,35.46,6900.0,23.92,23.9267,23.9132,23.92,6900.0
2012-03-26 11:55:00,35.46,35.48,35.46,35.46,9300.0,23.92,23.9335,23.92,23.92,9300.0
2012-03-26 12:00:00,35.47,35.52,35.47,35.51,7600.0,23.9267,23.9605,23.9267,23.9537,7600.0
2012-03-26 12:05:00,35.51,35.53,35.5,35.53,4000.0,23.9537,23.9672,23.947,23.9672,4000.0
2012-03-26 12:10:00,35.52,35.54,35.5,35.52,7300.0,23.9605,23.9739,23.947,23.9605,7300.0
2012-03-26 12:15:00,35.52,35.55,35.52,35.53,5100.0,23.9605,23.9807,23.9605,23.9672,5100.0
2012-03-26 12:20:00,35.52,35.55,35.51,35.52,21400.0,23.9605,23.9807,23.9537,23.9605,21400.0
2012-03-26 12:25:00,35.51,35.53,35.51,35.52,5300.0,23.9537,23.9672,23.9537,23.9605,5300.0
2012-03-26 12:30:00,35.52,35.53,35.5,35.5,12400.0,23.9605,23.9672,23.947,23.947,12400.0
2012-03-26 12:35:00,35.51,35.54,35.46,35.46,23700.0,23.9537,23.9739,23.92,23.92,23700.0
2012-03-26 12:40:00,35.47,35.48,35.45,35.48,13600.0,23.9267,23.9335,23.9132,23.9335,13600.0
2012-03-26 12:45:00,35.48,35.49,35.45,35.47,15300.0,23.9335,23.9402,23.9132,23.9267,15300.0
2012-03-26 12:50:00,35.47,35.52,35.46,35.46,15700.0,23.9267,23.9605,23.92,23.92,15700.0
2012-03-26 12:55:00,35.47,35.47,35.44,35.47,20400.0,23.9267,23.9267,23.9065,23.9267,20400.0
2012-03-26 13:00:00,35.46,35.47,35.42,35.42,19200.0,23.92,23.9267,23.893,23.893,19200.0
2012-03-26 13:05:00,35.43,35.45,35.4,35.4,15400.0,23.8997,23.9132,23.8795,23.8795,15400.0
2012-03-26 13:10:00,35.41,35.41,35.38,35.39,15000.0,23.8863,23.8863,23.866,23.8728,15000.0
2012-03-26 13:15:00,35.4,35.41,35.37,35.37,9900.0,23.8795,23.8863,23.8593,23.8593,9900.0
2012-03-26 13:20:00,35.38,35.39,35.37,35.37,13200.0,23.866,23.8728,23.8593,23.8593,13200.0
2012-03-26 13:25:00,35.37,35.42,35.37,35.38,12600.0,23.8593,23.893,23.8593,23.866,12600.0
2012-03-26 13:30:00,35.38,35.44,35.38,35.42,13100.0,23.866,23.9065,23.866,23.893,13100.0
2012-03-26 13:35:00,35.42,35.44,35.39,35.42,24800.0,23.893,23.9065,23.8728,23.893,24800.0
2012-03-26 13:40:00,35.43,35.44,35.42,35.42,54800.0,23.8997,23.9065,23.893,23.893,54800.0
2012-03-26 13:45:00,35.43,35.45,35.42,35.44,8900.0,23.8997,23.9132,23.893,23.9065,8900.0
2012-03-26 13:50:00,35.44,35.45,35.4,35.42,12200.0,23.9065,23.9132,23.8795,23.893,12200.0
2012-03-26 13:55:00,35.41,35.45,35.41,35.44,10100.0,23.8863,23.9132,23.8863,23.9065,10100.0
2012-03-26 14:00:00,35.44,35.44,35.42,35.42,3000.0,23.9065,23.9065,23.893,23.893,3000.0
2012-03-26 14:05:00,35.42,35.45,35.42,35.43,10500.0,23.893,23.9132,23.893,23.8997,10500.0
2012-03-26 14:10:00,35.43,35.44,35.39,35.44,15500.0,23.8997,23.9065,23.8728,23.9065,15500.0
2012-03-26 14:15:00,35.43,35.45,35.42,35.42,10000.0,23.8997,23.9132,23.893,23.893,10000.0
2012-03-26 14:20:00,35.43,35.49,35.43,35.46,13400.0,23.8997,23.9402,23.8997,23.92,13400.0
2012-03-26 14:25:00,35.47,35.52,35.47,35.51,26900.0,23.9267,23.9605,23.9267,23.9537,26900.0
2012-03-26 14:30:00,35.52,35.52,35.5,35.51,13700.0,23.9605,23.9605,23.947,23.9537,13700.0
2012-03-26 14:35:00,35.51,35.53,35.5,35.5,13500.0,23.9537,23.9672,23.947,23.947,13500.0
2012-03-26 14:40:00,35.5,35.58,35.5,35.54,16500.0,23.947,24.0009,23.947,23.9739,16500.0
2012-03-26 14:45:00,35.54,35.56,35.54,35.55,10400.0,23.9739,23.9874,23.9739,23.9807,10400.0
2012-03-26 14:50:00,35.55,35.58,35.55,35.56,23600.0,23.9807,24.0009,23.9807,23.9874,23600.0
2012-03-26 14:55:00,35.55,35.6,35.55,35.55,26200.0,23.9807,24.0144,23.9807,23.9807,26200.0
2012-03-26 15:00:00,35.55,35.61,35.54,35.58,92500.0,23.9807,24.0212,23.9739,24.0009,92500.0
2012-03-26 15:05:00,35.59,35.61,35.55,35.57,24600.0,24.0077,24.0212,23.9807,23.9942,24600.0
2012-03-26 15:10:00,35.56,35.6,35.56,35.6,12200.0,23.9874,24.0144,23.9874,24.0144,12200.0
2012-03-26 15:15:00,35.59,35.65,35.59,35.64,34600.0,24.0077,24.0482,24.0077,24.0414,34600.0
2012-03-26 15:20:00,35.65,35.65,35.59,35.59,108300.0,24.0482,24.0482,24.0077,24.0077,108300.0
2012-03-26 15:25:00,35.6,35.63,35.56,35.57,77400.0,24.0144,24.0347,23.9874,23.9942,77400.0
2012-03-26 15:30:00,35.57,35.58,35.53,35.53,18400.0,23.9942,24.0009,23.9672,23.9672,18400.0
2012-03-26 15:35:00,35.53,35.56,35.51,35.53,31800.0,23.9672,23.9874,23.9537,23.9672,31800.0
2012-03-26 15:40:00,35.53,35.6,35.52,35.59,32700.0,23.9672,24.0144,23.9605,24.0077,32700.0
2012-03-26 15:45:00,35.6,35.67,35.59,35.66,88200.0,24.0144,24.0616,24.0077,24.0549,88200.0
2012-03-26 15:50:00,35.65,35.67,35.63,35.65,55800.0,24.0482,24.0616,24.0347,24.0482,55800.0
2012-03-26 15:55:00,35.65,35.72,35.64,35.71,189700.0,24.0482,24.0954,24.0414,24.0886,189700.0
2012-03-27 09:30:00,35.42,35.74,35.23,35.51,124100.0,23.893,24.1089,23.7648,23.9537,124100.0
2012-03-27 09:35:00,35.49,35.6,35.35,35.46,46200.0,23.9402,24.0144,23.8458,23.92,46200.0
2012-03-27 09:40:00,35.45,35.52,35.34,35.46,236000.0,23.9132,23.9605,23.839,23.92,236000.0
2012-03-27 09:45:00,35.45,35.51,35.39,35.51,38300.0,23.9132,23.9537,23.8728,23.9537,38300.0
2012-03-27 09:50:00,35.5,35.62,35.48,35.61,22000.0,23.947,24.0279,23.9335,24.0212,22000.0
2012-03-27 09:55:00,35.61,35.68,35.61,35.64,22300.0,24.0212,24.0684,24.0212,24.0414,22300.0
2012-03-27 10:00:00,35.64,35.69,35.57,35.67,29300.0,24.0414,24.0751,23.9942,24.0616,29300.0
2012-03-27 10:05:00,35.65,35.67,35.59,35.6,25900.0,24.0482,24.0616,24.0077,24.0144,25900.0
2012-03-27 10:10:00,35.6,35.65,35.59,35.64,25300.0,24.0144,24.0482,24.0077,24.0414,25300.0
2012-03-27 10:15:00,35.65,35.67,35.6,35.66,35000.0,24.0482,24.0616,24.0144,24.0549,35000.0
2012-03-27 10:20:00,35.64,35.66,35.59,35.59,20700.0,24.0414,24.0549,24.0077,24.0077,20700.0
2012-03-27 10:25:00,35.6,35.61,35.54,35.61,27700.0,24.0144,24.0212,23.9739,24.0212,27700.0
2012-03-27 10:30:00,35.61,35.63,35.5,35.51,40800.0,24.0212,24.0347,23.947,23.9537,40800.0
2012-03-27 10:35:00,35.5,35.54,35.48,35.52,16700.0,23.947,23.9739,23.9335,23.9605,16700.0
2012-03-27 10:40:00,35.52,35.53,35.46,35.46,10100.0,23.9605,23.9672,23.92,23.92,10100.0
2012-03-27 10:45:00,35.45,35.48,35.45,35.48,19800.0,23.9132,23.9335,23.9132,23.9335,19800.0
2012-03-27 10:50:00,35.48,35.49,35.45,35.45,19700.0,23.9335,23.9402,23.9132,23.9132,19700.0
2012-03-27 10:55:00,35.46,35.47,35.45,35.45,14800.0,23.92,23.9267,23.9132,23.9132,14800.0
2012-03-27 11:00:00,35.46,35.48,35.45,35.48,22300.0,23.92,23.9335,23.9132,23.9335,22300.0
2012-03-27 11:05:00,35.47,35.48,35.45,35.47,10900.0,23.9267,23.9335,23.9132,23.9267,10900.0
2012-03-27 11:10:00,35.46,35.49,35.45,35.48,38000.0,23.92,23.9402,23.9132,23.9335,38000.0
2012-03-27 11:15:00,35.48,35.48,35.46,35.47,9800.0,23.9335,23.9335,23.92,23.9267,9800.0
2012-03-27 11:20:00,35.47,35.5,35.47,35.5,16800.0,23.9267,23.947,23.9267,23.947,16800.0
2012-03-27 11:25:00,35.5,35.52,35.49,35.5,26400.0,23.947,23.9605,23.9402,23.947,26400.0
2012-03-27 11:30:00,35.5,35.51,35.5,35.51,8000.0,23.947,23.9537,23.947,23.9537,8000.0
2012-03-27 11:35:00,35.5,35.55,35.49,35.53,27900.0,23.947,23.9807,23.9402,23.9672,27900.0
2012-03-27 11:40:00,35.53,35.58,35.53,35.56,13600.0,23.9672,24.0009,23.9672,23.9874,13600.0
2012-03-27 11:45:00,35.58,35.6,35.57,35.6,20400.0,24.0009,24.0144,23.9942,24.0144,20400.0
2012-03-27 11:50:00,35.61,35.63,35.59,35.63,25300.0,24.0212,24.0347,24.0077,24.0347,25300.0
2012-03-27 11:55:00,35.63,35.64,35.59,35.6,15700.0,24.0347,24.0414,24.0077,24.0144,15700.0
2012-03-27 12:00:00,35.6,35.65,35.59,35.62,27400.0,24.0144,24.0482,24.0077,24.0279,27400.0
2012-03-27 12:05:00,35.62,35.64,35.6,35.64,10500.0,24.0279,24.0414,24.0144,24.0414,10500.0
2012-03-27 12:10:00,35.63,35.64,35.61,35.62,27100.0,24.0347,24.0414,24.0212,24.0279,27100.0
2012-03-27 12:15:00,35.62,35.65,35.61,35.65,21000.0,24.0279,24.0482,24.0212,24.0482,21000.0
2012-03-27 12:20:00,35.65,35.7,35.65,35.69,13000.0,24.0482,24.0819,24.0482,24.0751,13000.0
2012-03-27 12:25:00,35.69,35.7,35.65,35.66,13900.0,24.0751,24.0819,24.0482,24.0549,13900.0
2012-03-27 12:30:00,35.66,35.66,35.62,35.62,26500.0,24.0549,24.0549,24.0279,24.0279,26500.0
2012-03-27 12:35:00,35.63,35.65,35.62,35.63,12900.0,24.0347,24.0482,24.0279,24.0347,12900.0
2012-03-27 12:40:00,35.64,35.65,35.62,35.63,11800.0,24.0414,24.0482,24.0279,24.0347,11800.0
2012-03-27 12:45:00,35.62,35.65,35.6,35.6,26700.0,24.0279,24.0482,24.0144,24.0144,26700.0
2012-03-27 12:50:00,35.6,35.61,35.56,35.59,8100.0,24.0144,24.0212,23.9874,24.0077,8100.0
2012-03-27 12:55:00,35.59,35.62,35.58,35.6,20200.0,24.0077,24.0279,24.0009,24.0144,20200.0
2012-03-27 13:00:00,35.6,35.61,35.58,35.59,15100.0,24.0144,24.0212,24.0009,24.0077,15100.0
2012-03-27 13:05:00,35.6,35.6,35.59,35.6,5700.0,24.0144,24.0144,24.0077,24.0144,5700.0
2012-03-27 13:10:00,35.6,35.6,35.57,35.59,17100.0,24.0144,24.0144,23.9942,24.0077,17100.0
2012-03-27 13:15:00,35.59,35.59,35.56,35.57,6400.0,24.0077,24.0077,23.9874,23.9942,6400.0
2012-03-27 13:20:00,35.57,35.58,35.51,35.52,7900.0,23.9942,24.0009,23.9537,23.9605,7900.0
2012-03-27 13:25:00,35.51,35.55,35.51,35.55,15800.0,23.9537,23.9807,23.9537,23.9807,15800.0
2012-03-27 13:30:00,35.56,35.56,35.51,35.52,11800.0,23.9874,23.9874,23.9537,23.9605,11800.0
2012-03-27 13:35:00,35.53,35.53,35.5,35.5,11400.0,23.9672,23.9672,23.947,23.947,11400.0
2012-03-27 13:40:00,35.51,35.52,35.5,35.52,6300.0,23.9537,23.9605,23.947,23.9605,6300.0
2012-03-27 13:45:00,35.51,35.55,35.5,35.55,7300.0,23.9537,23.9807,23.947,23.9807,7300.0
2012-03-27 13:50:00,35.55,35.57,35.53,35.56,11800.0,23.9807,23.9942,23.9672,23.9874,11800.0
2012-03-27 13:55:00,35.55,35.57,35.54,35.57,8200.0,23.9807,23.9942,23.9739,23.9942,8200.0
2012-03-27 14:00:00,35.57,35.58,35.54,35.58,16700.0,23.9942,24.0009,23.9739,24.0009,16700.0
2012-03-27 14:05:00,35.58,35.58,35.54,35.56,14500.0,24.0009,24.0009,23.9739,23.9874,14500.0
2012-03-27 14:10:00,35.56,35.57,35.52,35.53,16400.0,23.9874,23.9942,23.9605,23.9672,16400.0
2012-03-27 14:15:00,35.52,35.56,35.52,35.55,89200.0,23.9605,23.9874,23.9605,23.9807,89200.0
2012-03-27 14:20:00,35.55,35.56,35.51,35.51,15300.0,23.9807,23.9874,23.9537,23.9537,15300.0
2012-03-27 14:25:00,35.51,35.53,35.51,35.52,8600.0,23.9537,23.9672,23.9537,23.9605,8600.0
2012-03-27 14:30:00,35.52,35.54,35.51,35.54,17000.0,23.9605,23.9739,23.9537,23.9739,17000.0
2012-03-27 14:35:00,35.54,35.54,35.5,35.5,13000.0,23.9739,23.9739,23.947,23.947,13000.0
2012-03-27 14:40:00,35.5,35.52,35.5,35.52,9600.0,23.947,23.9605,23.947,23.9605,9600.0
2012-03-27 14:45:00,35.51,35.52,35.5,35.52,19700.0,23.9537,23.9605,23.947,23.9605,19700.0
2012-03-27 14:50:00,35.52,35.55,35.5,35.5,13200.0,23.9605,23.9807,23.947,23.947,13200.0
2012-03-27 14:55:00,35.51,35.54,35.5,35.52,19500.0,23.9537,23.9739,23.947,23.9605,19500.0
2012-03-27 15:00:00,35.51,35.52,35.51,35.52,12900.0,23.9537,23.9605,23.9537,23.9605,12900.0
2012-03-27 15:05:00,35.51,35.53,35.5,35.52,19300.0,23.9537,23.9672,23.947,23.9605,19300.0
2012-03-27 15:10:00,35.52,35.54,35.51,35.51,10800.0,23.9605,23.9739,23.9537,23.9537,10800.0
2012-03-27 15:15:00,35.51,35.56,35.49,35.56,73900.0,23.9537,23.9874,23.9402,23.9874,73900.0
2012-03-27 15:20:00,35.56,35.58,35.51,35.54,49900.0,23.9874,24.0009,23.9537,23.9739,49900.0
2012-03-27 15:25:00,35.54,35.55,35.5,35.5,34200.0,23.9739,23.9807,23.947,23.947,34200.0
2012-03-27 15:30:00,35.51,35.53,35.48,35.52,60600.0,23.9537,23.9672,23.9335,23.9605,60600.0
2012-03-27 15:35:00,35.52,35.53,35.48,35.52,46200.0,23.9605,23.9672,23.9335,23.9605,46200.0
2012-03-27 15:40:00,35.51,35.55,35.5,35.51,162900.0,23.9537,23.9807,23.947,23.9537,162900.0
2012-03-27 15:45:00,35.51,35.52,35.45,35.45,121000.0,23.9537,23.9605,23.9132,23.9132,121000.0
2012-03-27 15:50:00,35.45,35.48,35.44,35.46,68200.0,23.9132,23.9335,23.9065,23.92,68200.0
2012-03-27 15:55:00,35.45,35.46,35.44,35.46,196700.0,23.9132,23.92,23.9065,23.92,196700.0
2012-03-28 09:30:00,35.34,35.39,35.19,35.25,61100.0,23.839,23.8728,23.7379,23.7783,61100.0
2012-03-28 09:35:00,35.24,35.27,35.2,35.24,53700.0,23.7716,23.7918,23.7446,23.7716,53700.0
2012-03-28 09:40:00,35.24,35.3,35.24,35.26,36400.0,23.7716,23.8121,23.7716,23.7851,36400.0
2012-03-28 09:45:00,35.25,35.3,35.23,35.28,60400.0,23.7783,23.8121,23.7648,23.7986,60400.0
2012-03-28 09:50:00,35.26,35.28,35.23,35.26,36000.0,23.7851,23.7986,23.7648,23.7851,36000.0
2012-03-28 09:55:00,35.26,35.29,35.23,35.24,35700.0,23.7851,23.8053,23.7648,23.7716,35700.0
2012-03-28 10:00:00,35.23,35.3,35.23,35.27,18000.0,23.7648,23.8121,23.7648,23.7918,18000.0
2012-03-28 10:05:00,35.27,35.29,35.22,35.25,25600.0,23.7918,23.8053,23.7581,23.7783,25600.0
2012-03-28 10:10:00,35.24,35.25,35.18,35.21,32200.0,23.7716,23.7783,23.7311,23.7513,32200.0
2012-03-28 10:15:00,35.21,35.21,35.15,35.17,24500.0,23.7513,23.7513,23.7109,23.7244,24500.0
2012-03-28 10:20:00,35.15,35.22,35.14,35.18,39000.0,23.7109,23.7581,23.7041,23.7311,39000.0
2012-03-28 10:25:00,35.18,35.21,35.17,35.2,48700.0,23.7311,23.7513,23.7244,23.7446,48700.0
2012-03-28 10:30:00,35.19,35.19,35.12,35.13,25000.0,23.7379,23.7379,23.6906,23.6974,25000.0
2012-03-28 10:35:00,35.13,35.13,35.04,35.04,22400.0,23.6974,23.6974,23.6367,23.6367,22400.0
2012-03-28 10:40:00,35.04,35.05,35.0,35.0,19400.0,23.6367,23.6434,23.6097,23.6097,19400.0
2012-03-28 10:45:00,35.0,35.06,35.0,35.05,20800.0,23.6097,23.6502,23.6097,23.6434,20800.0
2012-03-28 10:50:00,35.05,35.11,35.01,35.11,16500.0,23.6434,23.6839,23.6164,23.6839,16500.0
2012-03-28 10:55:00,35.11,35.21,35.1,35.2,18000.0,23.6839,23.7513,23.6771,23.7446,18000.0
2012-03-28 11:00:00,35.21,35.22,35.07,35.09,54700.0,23.7513,23.7581,23.6569,23.6704,54700.0
2012-03-28 11:05:00,35.09,35.12,35.08,35.11,11000.0,23.6704,23.6906,23.6636,23.6839,11000.0
2012-03-28 11:10:00,35.12,35.17,35.1,35.16,18400.0,23.6906,23.7244,23.6771,23.7176,18400.0
2012-03-28 11:15:00,35.16,35.17,35.14,35.15,5300.0,23.7176,23.7244,23.7041,23.7109,5300.0
2012-03-28 11:20:00,35.14,35.15,35.09,35.1,9100.0,23.7041,23.7109,23.6704,23.6771,9100.0
2012-03-28 11:25:00,35.1,35.11,35.05,35.05,19600.0,23.6771,23.6839,23.6434,23.6434,19600.0
2012-03-28 11:30:00,35.06,35.06,35.04,35.04,20800.0,23.6502,23.6502,23.6367,23.6367,20800.0
2012-03-28 11:35:00,35.04,35.05,35.02,35.04,36700.0,23.6367,23.6434,23.6232,23.6367,36700.0
2012-03-28 11:40:00,35.03,35.07,35.03,35.04,17400.0,23.6299,23.6569,23.6299,23.6367,17400.0
2012-03-28 11:45:00,35.03,35.03,34.94,34.94,53600.0,23.6299,23.6299,23.5692,23.5692,53600.0
2012-03-28 11:50:00,34.94,34.95,34.81,34.81,48300.0,23.5692,23.576,23.4815,23.4815,48300.0
2012-03-28 11:55:00,34.8,34.82,34.73,34.82,97800.0,23.4748,23.4883,23.4276,23.4883,97800.0
2012-03-28 12:00:00,34.8,34.86,34.8,34.83,91500.0,23.4748,23.5152,23.4748,23.495,91500.0
2012-03-28 12:05:00,34.82,34.89,34.82,34.88,85400.0,23.4883,23.5355,23.4883,23.5287,85400.0
2012-03-28 12:10:00,34.87,34.91,34.84,34.85,42200.0,23.522,23.549,23.5018,23.5085,42200.0
2012-03-28 12:15:00,34.85,34.87,34.81,34.82,72100.0,23.5085,23.522,23.4815,23.4883,72100.0
2012-03-28 12:20:00,34.83,34.83,34.78,34.78,12500.0,23.495,23.495,23.4613,23.4613,12500.0
2012-03-28 12:25:00,34.78,34.79,34.72,34.75,38700.0,23.4613,23.468,23.4208,23.441,38700.0
2012-03-28 12:30:00,34.75,34.77,34.72,34.75,48500.0,23.441,23.4545,23.4208,23.441,48500.0
2012-03-28 12:35:00,34.76,34.76,34.74,34.76,19400.0,23.4478,23.4478,23.4343,23.4478,19400.0
2012-03-28 12:40:00,34.77,34.81,34.75,34.76,22900.0,23.4545,23.4815,23.441,23.4478,22900.0
2012-03-28 12:45:00,34.77,34.78,34.76,34.77,11900.0,23.4545,23.4613,23.4478,23.4545,11900.0
2012-03-28 12:50:00,34.76,34.79,34.73,34.73,34400.0,23.4478,23.468,23.4276,23.4276,34400.0
2012-03-28 12:55:00,34.74,34.74,34.69,34.7,62300.0,23.4343,23.4343,23.4006,23.4073,62300.0
2012-03-28 13:00:00,34.7,34.71,34.68,34.7,38000.0,23.4073,23.4141,23.3938,23.4073,38000.0
2012-03-28 13:05:00,34.7,34.7,34.67,34.7,27900.0,23.4073,23.4073,23.3871,23.4073,27900.0
2012-03-28 13:10:00,34.7,34.71,34.68,34.7,38000.0,23.4073,23.4141,23.3938,23.4073,38000.0
2012-03-28 13:15:00,34.7,34.71,34.67,34.69,19200.0,23.4073,23.4141,23.3871,23.4006,19200.0
2012-03-28 13:20:00,34.7,34.7,34.63,34.66,21200.0,23.4073,23.4073,23.3601,23.3803,21200.0
2012-03-28 13:25:00,34.66,34.69,34.66,34.68,15100.0,23.3803,23.4006,23.3803,23.3938,15100.0
2012-03-28 13:30:00,34.68,34.69,34.61,34.62,70200.0,23.3938,23.4006,23.3466,23.3534,70200.0
2012-03-28 13:35:00,34.62,34.7,34.62,34.69,25700.0,23.3534,23.4073,23.3534,23.4006,25700.0
2012-03-28 13:40:00,34.69,34.71,34.68,34.7,32900.0,23.4006,23.4141,23.3938,23.4073,32900.0
2012-03-28 13:45:00,34.69,34.7,34.66,34.67,29600.0,23.4006,23.4073,23.3803,23.3871,29600.0
2012-03-28 13:50:00,34.67,34.67,34.64,34.66,27000.0,23.3871,23.3871,23.3668,23.3803,27000.0
2012-03-28 13:55:00,34.66,34.68,34.64,34.67,58100.0,23.3803,23.3938,23.3668,23.3871,58100.0
2012-03-28 14:00:00,34.66,34.68,34.62,34.63,17100.0,23.3803,23.3938,23.3534,23.3601,17100.0
2012-03-28 14:05:00,34.64,34.65,34.57,34.59,34100.0,23.3668,23.3736,23.3196,23.3331,34100.0
2012-03-28 14:10:00,34.6,34.61,34.56,34.6,42800.0,23.3399,23.3466,23.3129,23.3399,42800.0
2012-03-28 14:15:00,34.59,34.63,34.57,34.59,149000.0,23.3331,23.3601,23.3196,23.3331,149000.0
2012-03-28 14:20:00,34.58,34.62,34.58,34.61,23700.0,23.3264,23.3534,23.3264,23.3466,23700.0
2012-03-28 14:25:00,34.6,34.64,34.6,34.6,26600.0,23.3399,23.3668,23.3399,23.3399,26600.0
2012-03-28 14:30:00,34.61,34.65,34.61,34.65,31800.0,23.3466,23.3736,23.3466,23.3736,31800.0
2012-03-28 14:35:00,34.65,34.71,34.65,34.7,47000.0,23.3736,23.4141,23.3736,23.4073,47000.0
2012-03-28 14:40:00,34.7,34.72,34.68,34.71,21500.0,23.4073,23.4208,23.3938,23.4141,21500.0
2012-03-28 14:45:00,34.72,34.74,34.71,34.73,31900.0,23.4208,23.4343,23.4141,23.4276,31900.0
2012-03-28 14:50:00,34.73,34.76,34.7,34.72,23500.0,23.4276,23.4478,23.4073,23.4208,23500.0
2012-03-28 14:55:00,34.73,34.77,34.72,34.76,27500.0,23.4276,23.4545,23.4208,23.4478,27500.0
2012-03-28 15:00:00,34.77,34.8,34.76,34.77,39400.0,23.4545,23.4748,23.4478,23.4545,39400.0
2012-03-28 15:05:00,34.76,34.76,34.74,34.75,26300.0,23.4478,23.4478,23.4343,23.441,26300.0
2012-03-28 15:10:00,34.75,34.77,34.74,34.76,65900.0,23.441,23.4545,23.4343,23.4478,65900.0
2012-03-28 15:15:00,34.75,34.79,34.75,34.76,41900.0,23.441,23.468,23.441,23.4478,41900.0
2012-03-28 15:20:00,34.76,34.84,34.75,34.84,29500.0,23.4478,23.5018,23.441,23.5018,29500.0
2012-03-28 15:25:00,34.84,34.85,34.78,34.78,44900.0,23.5018,23.5085,23.4613,23.4613,44900.0
2012-03-28 15:30:00,34.78,34.83,34.78,34.82,68200.0,23.4613,23.495,23.4613,23.4883,68200.0
2012-03-28 15:35:00,34.83,34.86,34.79,34.86,95100.0,23.495,23.5152,23.468,23.5152,95100.0
2012-03-28 15:40:00,34.86,34.94,34.85,34.94,140300.0,23.5152,23.5692,23.5085,23.5692,140300.0
2012-03-28 15:45:00,34.95,34.98,34.9,34.9,103400.0,23.576,23.5962,23.5422,23.5422,103400.0
2012-03-28 15:50:00,34.91,34.94,34.9,34.93,100900.0,23.549,23.5692,23.5422,23.5625,100900.0
2012-03-28 15:55:00,34.93,35.05,34.93,35.05,384200.0,23.5625,23.6434,23.5625,23.6434,384200.0
2012-03-29 09:30:00,34.77,34.96,34.75,34.87,29900.0,23.4545,23.5827,23.441,23.522,29900.0
2012-03-29 09:35:00,34.88,34.9,34.77,34.79,14700.0,23.5287,23.5422,23.4545,23.468,14700.0
2012-03-29 09:40:00,34.8,34.83,34.72,34.76,38800.0,23.4748,23.495,23.4208,23.4478,38800.0
2012-03-29 09:45:00,34.76,34.86,34.71,34.71,33700.0,23.4478,23.5152,23.4141,23.4141,33700.0
2012-03-29 09:50:00,34.72,34.8,34.71,34.8,18800.0,23.4208,23.4748,23.4141,23.4748,18800.0
2012-03-29 09:55:00,34.79,34.8,34.7,34.74,69600.0,23.468,23.4748,23.4073,23.4343,69600.0
2012-03-29 10:00:00,34.73,34.8,34.71,34.75,54400.0,23.4276,23.4748,23.4141,23.441,54400.0
2012-03-29 10:05:00,34.76,34.79,34.74,34.78,124900.0,23.4478,23.468,23.4343,23.4613,124900.0
2012-03-29 10:10:00,34.79,34.88,34.77,34.77,107400.0,23.468,23.5287,23.4545,23.4545,107400.0
2012-03-29 10:15:00,34.78,34.81,34.74,34.8,84600.0,23.4613,23.4815,23.4343,23.4748,84600.0
2012-03-29 10:20:00,34.8,34.84,34.76,34.76,81700.0,23.4748,23.5018,23.4478,23.4478,81700.0
2012-03-29 10:25:00,34.77,34.79,34.62,34.63,64200.0,23.4545,23.468,23.3534,23.3601,64200.0
2012-03-29 10:30:00,34.63,34.69,34.6,34.66,32800.0,23.3601,23.4006,23.3399,23.3803,32800.0
2012-03-29 10:35:00,34.67,34.73,34.65,34.72,48700.0,23.3871,23.4276,23.3736,23.4208,48700.0
2012-03-29 10:40:00,34.72,34.76,34.72,34.74,26400.0,23.4208,23.4478,23.4208,23.4343,26400.0
2012-03-29 10:45:00,34.75,34.76,34.74,34.76,37200.0,23.441,23.4478,23.4343,23.4478,37200.0
2012-03-29 10:50:00,34.76,34.76,34.68,34.68,23700.0,23.4478,23.4478,23.3938,23.3938,23700.0
2012-03-29 10:55:00,34.68,34.74,34.67,34.74,23100.0,23.3938,23.4343,23.3871,23.4343,23100.0
2012-03-29 11:00:00,34.74,34.76,34.7,34.75,29700.0,23.4343,23.4478,23.4073,23.441,29700.0
2012-03-29 11:05:00,34.75,34.77,34.75,34.76,32100.0,23.441,23.4545,23.441,23.4478,32100.0
2012-03-29 11:10:00,34.76,34.77,34.75,34.75,13800.0,23.4478,23.4545,23.441,23.441,13800.0
2012-03-29 11:15:00,34.76,34.77,34.73,34.73,23900.0,23.4478,23.4545,23.4276,23.4276,23900.0
2012-03-29 11:20:00,34.73,34.76,34.72,34.72,22600.0,23.4276,23.4478,23.4208,23.4208,22600.0
2012-03-29 11:25:00,34.72,34.75,34.67,34.67,20600.0,23.4208,23.441,23.3871,23.3871,20600.0
2012-03-29 11:30:00,34.68,34.71,34.66,34.67,24100.0,23.3938,23.4141,23.3803,23.3871,24100.0
2012-03-29 11:35:00,34.68,34.72,34.66,34.71,19700.0,23.3938,23.4208,23.3803,23.4141,19700.0
2012-03-29 11:40:00,34.71,34.72,34.69,34.7,20600.0,23.4141,23.4208,23.4006,23.4073,20600.0
2012-03-29 11:45:00,34.71,34.71,34.7,34.7,6000.0,23.4141,23.4141,23.4073,23.4073,6000.0
2012-03-29 11:50:00,34.71,34.71,34.66,34.68,14600.0,23.4141,23.4141,23.3803,23.3938,14600.0
2012-03-29 11:55:00,34.68,34.71,34.67,34.7,19900.0,23.3938,23.4141,23.3871,23.4073,19900.0
2012-03-29 12:00:00,34.7,34.71,34.68,34.68,15900.0,23.4073,23.4141,23.3938,23.3938,15900.0
2012-03-29 12:05:00,34.69,34.71,34.69,34.7,34100.0,23.4006,23.4141,23.4006,23.4073,34100.0
2012-03-29 12:10:00,34.7,34.72,34.7,34.72,23100.0,23.4073,23.4208,23.4073,23.4208,23100.0
2012-03-29 12:15:00,34.71,34.78,34.71,34.77,21300.0,23.4141,23.4613,23.4141,23.4545,21300.0
2012-03-29 12:20:00,34.77,34.81,34.75,34.81,20600.0,23.4545,23.4815,23.441,23.4815,20600.0
2012-03-29 12:25:00,34.8,34.84,34.8,34.82,12800.0,23.4748,23.5018,23.4748,23.4883,12800.0
2012-03-29 12:30:00,34.81,34.84,34.79,34.82,13200.0,23.4815,23.5018,23.468,23.4883,13200.0
2012-03-29 12:35:00,34.83,34.9,34.8,34.9,28700.0,23.495,23.5422,23.4748,23.5422,28700.0
2012-03-29 12:40:00,34.9,34.9,34.88,34.89,3700.0,23.5422,23.5422,23.5287,23.5355,3700.0
2012-03-29 12:45:00,34.88,34.89,34.85,34.86,22200.0,23.5287,23.5355,23.5085,23.5152,22200.0
2012-03-29 12:50:00,34.87,34.9,34.85,34.86,21300.0,23.522,23.5422,23.5085,23.5152,21300.0
2012-03-29 12:55:00,34.87,34.89,34.86,34.86,14500.0,23.522,23.5355,23.5152,23.5152,14500.0
2012-03-29 13:00:00,34.86,34.87,34.83,34.86,55100.0,23.5152,23.522,23.495,23.5152,55100.0
2012-03-29 13:05:00,34.86,34.87,34.82,34.84,45900.0,23.5152,23.522,23.4883,23.5018,45900.0
2012-03-29 13:10:00,34.85,34.89,34.82,34.89,12700.0,23.5085,23.5355,23.4883,23.5355,12700.0
2012-03-29 13:15:00,34.89,34.91,34.86,34.87,14200.0,23.5355,23.549,23.5152,23.522,14200.0
2012-03-29 13:20:00,34.88,34.92,34.87,34.92,6500.0,23.5287,23.5557,23.522,23.5557,6500.0
2012-03-29 13:25:00,34.91,34.95,34.88,34.95,8300.0,23.549,23.576,23.5287,23.576,8300.0
2012-03-29 13:30:00,34.94,34.95,34.92,34.92,7300.0,23.5692,23.576,23.5557,23.5557,7300.0
2012-03-29 13:35:00,34.94,34.97,34.93,34.96,24400.0,23.5692,23.5894,23.5625,23.5827,24400.0
2012-03-29 13:40:00,34.96,34.97,34.94,34.95,25700.0,23.5827,23.5894,23.5692,23.576,25700.0
2012-03-29 13:45:00,34.94,34.96,34.91,34.91,11500.0,23.5692,23.5827,23.549,23.549,11500.0
2012-03-29 13:50:00,34.92,34.95,34.91,34.95,8400.0,23.5557,23.576,23.549,23.576,8400.0
2012-03-29 13:55:00,34.94,34.97,34.94,34.95,6800.0,23.5692,23.5894,23.5692,23.576,6800.0
2012-03-29 14:00:00,34.94,35.03,34.94,35.0,12200.0,23.5692,23.6299,23.5692,23.6097,12200.0
2012-03-29 14:05:00,35.01,35.04,34.99,35.04,10800.0,23.6164,23.6367,23.6029,23.6367,10800.0
2012-03-29 14:10:00,35.04,35.08,35.02,35.06,18900.0,23.6367,23.6636,23.6232,23.6502,18900.0
2012-03-29 14:15:00,35.07,35.12,35.06,35.1,10500.0,23.6569,23.6906,23.6502,23.6771,10500.0
2012-03-29 14:20:00,35.11,35.12,35.03,35.04,18600.0,23.6839,23.6906,23.6299,23.6367,18600.0
2012-03-29 14:25:00,35.03,35.06,35.02,35.02,26700.0,23.6299,23.6502,23.6232,23.6232,26700.0
2012-03-29 14:30:00,35.02,35.03,34.96,34.99,13600.0,23.6232,23.6299,23.5827,23.6029,13600.0
2012-03-29 14:35:00,34.99,35.02,34.97,35.0,14100.0,23.6029,23.6232,23.5894,23.6097,14100.0
2012-03-29 14:40:00,35.01,35.04,35.0,35.02,11400.0,23.6164,23.6367,23.6097,23.6232,11400.0
2012-03-29 14:45:00,35.03,35.05,35.01,35.04,11400.0,23.6299,23.6434,23.6164,23.6367,11400.0
2012-03-29 14:50:00,35.03,35.07,35.03,35.05,13200.0,23.6299,23.6569,23.6299,23.6434,13200.0
2012-03-29 14:55:00,35.05,35.07,35.0,35.0,11900.0,23.6434,23.6569,23.6097,23.6097,11900.0
2012-03-29 15:00:00,35.0,35.02,34.99,34.99,13000.0,23.6097,23.6232,23.6029,23.6029,13000.0
2012-03-29 15:05:00,34.99,35.04,34.99,35.04,23900.0,23.6029,23.6367,23.6029,23.6367,23900.0
2012-03-29 15:10:00,35.03,35.17,35.03,35.14,48600.0,23.6299,23.7244,23.6299,23.7041,48600.0
2012-03-29 15:15:00,35.15,35.21,35.15,35.21,20800.0,23.7109,23.7513,23.7109,23.7513,20800.0
2012-03-29 15:20:00,35.21,35.25,35.2,35.21,45200.0,23.7513,23.7783,23.7446,23.7513,45200.0
2012-03-29 15:25:00,35.21,35.22,35.16,35.21,34800.0,23.7513,23.7581,23.7176,23.7513,34800.0
2012-03-29 15:30:00,35.21,35.21,35.17,35.2,69400.0,23.7513,23.7513,23.7244,23.7446,69400.0
2012-03-29 15:35:00,35.21,35.27,35.21,35.26,40700.0,23.7513,23.7918,23.7513,23.7851,40700.0
2012-03-29 15:40:00,35.26,35.36,35.25,35.35,40000.0,23.7851,23.8525,23.7783,23.8458,40000.0
2012-03-29 15:45:00,35.35,35.38,35.3,35.32,57000.0,23.8458,23.866,23.8121,23.8255,57000.0
2012-03-29 15:50:00,35.32,35.37,35.32,35.37,44300.0,23.8255,23.8593,23.8255,23.8593,44300.0
2012-03-29 15:55:00,35.37,35.37,35.29,35.29,196000.0,23.8593,23.8593,23.8053,23.8053,196000.0
2012-03-30 09:30:00,35.61,35.68,35.56,35.63,35200.0,24.0212,24.0684,23.9874,24.0347,35200.0
2012-03-30 09:35:00,35.61,35.64,35.57,35.6,12500.0,24.0212,24.0414,23.9942,24.0144,12500.0
2012-03-30 09:40:00,35.61,35.65,35.56,35.58,23900.0,24.0212,24.0482,23.9874,24.0009,23900.0
2012-03-30 09:45:00,35.57,35.58,35.48,35.55,21300.0,23.9942,24.0009,23.9335,23.9807,21300.0
2012-03-30 09:50:00,35.54,35.61,35.5,35.59,38200.0,23.9739,24.0212,23.947,24.0077,38200.0
2012-03-30 09:55:00,35.6,35.63,35.52,35.52,35700.0,24.0144,24.0347,23.9605,23.9605,35700.0
2012-03-30 10:00:00,35.52,35.64,35.52,35.62,27800.0,23.9605,24.0414,23.9605,24.0279,27800.0
2012-03-30 10:05:00,35.62,35.69,35.62,35.67,17400.0,24.0279,24.0751,24.0279,24.0616,17400.0
2012-03-30 10:10:00,35.67,35.73,35.66,35.66,22100.0,24.0616,24.1021,24.0549,24.0549,22100.0
2012-03-30 10:15:00,35.66,35.67,35.61,35.61,18500.0,24.0549,24.0616,24.0212,24.0212,18500.0
2012-03-30 10:20:00,35.62,35.62,35.54,35.56,24000.0,24.0279,24.0279,23.9739,23.9874,24000.0
2012-03-30 10:25:00,35.56,35.57,35.49,35.51,36400.0,23.9874,23.9942,23.9402,23.9537,36400.0
2012-03-30 10:30:00,35.52,35.55,35.52,35.52,19200.0,23.9605,23.9807,23.9605,23.9605,19200.0
2012-03-30 10:35:00,35.52,35.53,35.46,35.49,26300.0,23.9605,23.9672,23.92,23.9402,26300.0
2012-03-30 10:40:00,35.48,35.52,35.47,35.51,13600.0,23.9335,23.9605,23.9267,23.9537,13600.0
2012-03-30 10:45:00,35.51,35.56,35.51,35.55,19200.0,23.9537,23.9874,23.9537,23.9807,19200.0
2012-03-30 10:50:00,35.55,35.58,35.55,35.58,12100.0,23.9807,24.0009,23.9807,24.0009,12100.0
2012-03-30 10:55:00,35.6,35.62,35.59,35.59,21700.0,24.0144,24.0279,24.0077,24.0077,21700.0
2012-03-30 11:00:00,35.58,35.64,35.58,35.63,15000.0,24.0009,24.0414,24.0009,24.0347,15000.0
2012-03-30 11:05:00,35.63,35.66,35.63,35.65,12200.0,24.0347,24.0549,24.0347,24.0482,12200.0
2012-03-30 11:10:00,35.65,35.77,35.65,35.76,32200.0,24.0482,24.1291,24.0482,24.1224,32200.0
2012-03-30 11:15:00,35.76,35.81,35.76,35.8,16500.0,24.1224,24.1561,24.1224,24.1493,16500.0
2012-03-30 11:20:00,35.81,35.81,35.8,35.8,10400.0,24.1561,24.1561,24.1493,24.1493,10400.0
2012-03-30 11:25:00,35.81,35.85,35.8,35.84,24300.0,24.1561,24.1831,24.1493,24.1763,24300.0
2012-03-30 11:30:00,35.84,35.89,35.84,35.87,23400.0,24.1763,24.21,24.1763,24.1966,23400.0
2012-03-30 11:35:00,35.87,35.88,35.83,35.83,19200.0,24.1966,24.2033,24.1696,24.1696,19200.0
2012-03-30 11:40:00,35.83,35.85,35.8,35.82,47200.0,24.1696,24.1831,24.1493,24.1628,47200.0
2012-03-30 11:45:00,35.82,35.83,35.79,35.79,9600.0,24.1628,24.1696,24.1426,24.1426,9600.0
2012-03-30 11:50:00,35.8,35.84,35.76,35.76,43200.0,24.1493,24.1763,24.1224,24.1224,43200.0
2012-03-30 11:55:00,35.77,35.81,35.77,35.81,6100.0,24.1291,24.1561,24.1291,24.1561,6100.0
2012-03-30 12:00:00,35.8,35.81,35.77,35.77,7700.0,24.1493,24.1561,24.1291,24.1291,7700.0
2012-03-30 12:05:00,35.76,35.81,35.76,35.8,7700.0,24.1224,24.1561,24.1224,24.1493,7700.0
2012-03-30 12:10:00,35.8,35.81,35.74,35.74,16700.0,24.1493,24.1561,24.1089,24.1089,16700.0
2012-03-30 12:15:00,35.75,35.77,35.74,35.76,11700.0,24.1156,24.1291,24.1089,24.1224,11700.0
2012-03-30 12:20:00,35.75,35.78,35.75,35.76,13100.0,24.1156,24.1358,24.1156,24.1224,13100.0
2012-03-30 12:25:00,35.75,35.76,35.73,35.76,8000.0,24.1156,24.1224,24.1021,24.1224,8000.0
2012-03-30 12:30:00,35.76,35.76,35.73,35.76,16200.0,24.1224,24.1224,24.1021,24.1224,16200.0
2012-03-30 12:35:00,35.77,35.77,35.76,35.76,3200.0,24.1291,24.1291,24.1224,24.1224,3200.0
2012-03-30 12:40:00,35.77,35.79,35.76,35.79,6100.0,24.1291,24.1426,24.1224,24.1426,6100.0
2012-03-30 12:45:00,35.78,35.8,35.78,35.79,6700.0,24.1358,24.1493,24.1358,24.1426,6700.0
2012-03-30 12:50:00,35.8,35.8,35.74,35.76,39800.0,24.1493,24.1493,24.1089,24.1224,39800.0
2012-03-30 12:55:00,35.77,35.79,35.76,35.76,38800.0,24.1291,24.1426,24.1224,24.1224,38800.0
2012-03-30 13:00:00,35.77,35.8,35.77,35.77,11800.0,24.1291,24.1493,24.1291,24.1291,11800.0
2012-03-30 13:05:00,35.77,35.78,35.73,35.74,29400.0,24.1291,24.1358,24.1021,24.1089,29400.0
2012-03-30 13:10:00,35.74,35.79,35.73,35.79,15600.0,24.1089,24.1426,24.1021,24.1426,15600.0
2012-03-30 13:15:00,35.78,35.83,35.78,35.8,22600.0,24.1358,24.1696,24.1358,24.1493,22600.0
2012-03-30 13:20:00,35.8,35.81,35.79,35.8,20300.0,24.1493,24.1561,24.1426,24.1493,20300.0
2012-03-30 13:25:00,35.8,35.81,35.79,35.8,14800.0,24.1493,24.1561,24.1426,24.1493,14800.0
2012-03-30 13:30:00,35.8,35.81,35.8,35.81,4900.0,24.1493,24.1561,24.1493,24.1561,4900.0
2012-03-30 13:35:00,35.8,35.84,35.8,35.83,15200.0,24.1493,24.1763,24.1493,24.1696,15200.0
2012-03-30 13:40:00,35.83,35.84,35.82,35.82,21400.0,24.1696,24.1763,24.1628,24.1628,21400.0
2012-03-30 13:45:00,35.82,35.83,35.82,35.82,11100.0,24.1628,24.1696,24.1628,24.1628,11100.0
2012-03-30 13:50:00,35.82,35.83,35.82,35.82,17800.0,24.1628,24.1696,24.1628,24.1628,17800.0
2012-03-30 13:55:00,35.82,35.85,35.81,35.84,17000.0,24.1628,24.1831,24.1561,24.1763,17000.0
2012-03-30 14:00:00,35.85,35.86,35.84,35.84,33500.0,24.1831,24.1898,24.1763,24.1763,33500.0
2012-03-30 14:05:00,35.85,35.85,35.84,35.84,13800.0,24.1831,24.1831,24.1763,24.1763,13800.0
2012-03-30 14:10:00,35.85,35.85,35.84,35.84,26500.0,24.1831,24.1831,24.1763,24.1763,26500.0
2012-03-30 14:15:00,35.84,35.85,35.83,35.84,18100.0,24.1763,24.1831,24.1696,24.1763,18100.0
2012-03-30 14:20:00,35.84,35.85,35.84,35.84,13600.0,24.1763,24.1831,24.1763,24.1763,13600.0
2012-03-30 14:25:00,35.84,35.85,35.83,35.84,14500.0,24.1763,24.1831,24.1696,24.1763,14500.0
2012-03-30 14:30:00,35.84,35.85,35.83,35.83,14900.0,24.1763,24.1831,24.1696,24.1696,14900.0
2012-03-30 14:35:00,35.83,35.84,35.81,35.81,21600.0,24.1696,24.1763,24.1561,24.1561,21600.0
2012-03-30 14:40:00,35.83,35.85,35.82,35.83,41800.0,24.1696,24.1831,24.1628,24.1696,41800.0
2012-03-30 14:45:00,35.84,35.84,35.81,35.82,15600.0,24.1763,24.1763,24.1561,24.1628,15600.0
2012-03-30 14:50:00,35.82,35.83,35.78,35.79,24300.0,24.1628,24.1696,24.1358,24.1426,24300.0
2012-03-30 14:55:00,35.78,35.79,35.75,35.77,32600.0,24.1358,24.1426,24.1156,24.1291,32600.0
2012-03-30 15:00:00,35.77,35.78,35.77,35.77,18500.0,24.1291,24.1358,24.1291,24.1291,18500.0
2012-03-30 15:05:00,35.77,35.78,35.76,35.78,49900.0,24.1291,24.1358,24.1224,24.1358,49900.0
2012-03-30 15:10:00,35.78,35.78,35.77,35.77,32400.0,24.1358,24.1358,24.1291,24.1291,32400.0
2012-03-30 15:15:00,35.77,35.84,35.77,35.84,60400.0,24.1291,24.1763,24.1291,24.1763,60400.0
2012-03-30 15:20:00,35.85,35.85,35.84,35.85,20800.0,24.1831,24.1831,24.1763,24.1831,20800.0
2012-03-30 15:25:00,35.85,35.88,35.84,35.88,27700.0,24.1831,24.2033,24.1763,24.2033,27700.0
2012-03-30 15:30:00,35.88,35.95,35.88,35.95,51600.0,24.2033,24.2505,24.2033,24.2505,51600.0
2012-03-30 15:35:00,35.94,35.95,35.94,35.95,38800.0,24.2438,24.2505,24.2438,24.2505,38800.0
2012-03-30 15:40:00,35.94,35.97,35.94,35.96,79800.0,24.2438,24.264,24.2438,24.2573,79800.0
2012-03-30 15:45:00,35.97,36.03,35.97,36.02,174400.0,24.264,24.3045,24.264,24.2977,174400.0
2012-03-30 15:50:00,36.02,36.03,35.98,36.0,152700.0,24.2977,24.3045,24.2708,24.2842,152700.0
2012-03-30 15:55:00,36.0,36.02,35.99,36.02,355600.0,24.2842,24.2977,24.2775,24.2977,355600.0
2012-04-02 09:30:00,35.95,36.06,35.92,35.94,33900.0,24.2505,24.3247,24.2303,24.2438,33900.0
2012-04-02 09:35:00,35.97,36.06,35.85,36.03,28900.0,24.264,24.3247,24.1831,24.3045,28900.0
2012-04-02 09:40:00,36.03,36.08,35.91,36.06,14600.0,24.3045,24.3382,24.2235,24.3247,14600.0
2012-04-02 09:45:00,36.06,36.11,36.01,36.05,20800.0,24.3247,24.3584,24.291,24.318,20800.0
2012-04-02 09:50:00,36.05,36.09,36.04,36.06,18300.0,24.318,24.345,24.3112,24.3247,18300.0
2012-04-02 09:55:00,36.05,36.1,36.03,36.07,36700.0,24.318,24.3517,24.3045,24.3315,36700.0
2012-04-02 10:00:00,36.07,36.13,36.06,36.09,53700.0,24.3315,24.3719,24.3247,24.345,53700.0
2012-04-02 10:05:00,36.08,36.19,36.08,36.11,39900.0,24.3382,24.4124,24.3382,24.3584,39900.0
2012-04-02 10:10:00,36.11,36.19,36.1,36.16,28300.0,24.3584,24.4124,24.3517,24.3922,28300.0
2012-04-02 10:15:00,36.18,36.21,36.17,36.19,20600.0,24.4057,24.4259,24.3989,24.4124,20600.0
2012-04-02 10:20:00,36.2,36.21,36.16,36.19,43800.0,24.4192,24.4259,24.3922,24.4124,43800.0
2012-04-02 10:25:00,36.18,36.23,36.17,36.2,22700.0,24.4057,24.4394,24.3989,24.4192,22700.0
2012-04-02 10:30:00,36.19,36.22,36.17,36.18,21900.0,24.4124,24.4327,24.3989,24.4057,21900.0
2012-04-02 10:35:00,36.17,36.19,36.14,36.16,23000.0,24.3989,24.4124,24.3787,24.3922,23000.0
2012-04-02 10:40:00,36.15,36.17,36.13,36.15,24500.0,24.3854,24.3989,24.3719,24.3854,24500.0
2012-04-02 10:45:00,36.14,36.16,36.1,36.15,28300.0,24.3787,24.3922,24.3517,24.3854,28300.0
2012-04-02 10:50:00,36.15,36.17,36.12,36.17,23700.0,24.3854,24.3989,24.3652,24.3989,23700.0
2012-04-02 10:55:00,36.17,36.19,36.13,36.16,22200.0,24.3989,24.4124,24.3719,24.3922,22200.0
2012-04-02 11:00:00,36.16,36.25,36.16,36.2,14600.0,24.3922,24.4529,24.3922,24.4192,14600.0
2012-04-02 11:05:00,36.2,36.33,36.2,36.33,20400.0,24.4192,24.5069,24.4192,24.5069,20400.0
2012-04-02 11:10:00,36.34,36.39,36.34,36.37,18500.0,24.5136,24.5473,24.5136,24.5338,18500.0
2012-04-02 11:15:00,36.38,36.41,36.34,36.37,30500.0,24.5406,24.5608,24.5136,24.5338,30500.0
2012-04-02 11:20:00,36.37,36.4,36.37,36.37,15900.0,24.5338,24.5541,24.5338,24.5338,15900.0
2012-04-02 11:25:00,36.38,36.39,36.34,36.35,33900.0,24.5406,24.5473,24.5136,24.5203,33900.0
2012-04-02 11:30:00,36.35,36.36,36.3,36.35,23600.0,24.5203,24.5271,24.4866,24.5203,23600.0
2012-04-02 11:35:00,36.35,36.36,36.28,36.28,13000.0,24.5203,24.5271,24.4731,24.4731,13000.0
2012-04-02 11:40:00,36.29,36.3,36.24,36.24,19500.0,24.4799,24.4866,24.4461,24.4461,19500.0
2012-04-02 11:45:00,36.25,36.27,36.2,36.2,89300.0,24.4529,24.4664,24.4192,24.4192,89300.0
2012-04-02 11:50:00,36.2,36.22,36.17,36.2,83500.0,24.4192,24.4327,24.3989,24.4192,83500.0
2012-04-02 11:55:00,36.2,36.2,36.16,36.16,35800.0,24.4192,24.4192,24.3922,24.3922,35800.0
2012-04-02 12:00:00,36.17,36.21,36.15,36.18,45800.0,24.3989,24.4259,24.3854,24.4057,45800.0
2012-04-02 12:05:00,36.18,36.27,36.18,36.22,53400.0,24.4057,24.4664,24.4057,24.4327,53400.0
2012-04-02 12:10:00,36.22,36.22,36.18,36.22,46900.0,24.4327,24.4327,24.4057,24.4327,46900.0
2012-04-02 12:15:00,36.22,36.25,36.21,36.22,41700.0,24.4327,24.4529,24.4259,24.4327,41700.0
2012-04-02 12:20:00,36.23,36.23,36.18,36.21,25600.0,24.4394,24.4394,24.4057,24.4259,25600.0
2012-04-02 12:25:00,36.21,36.28,36.19,36.28,18600.0,24.4259,24.4731,24.4124,24.4731,18600.0
2012-04-02 12:30:00,36.28,36.28,36.23,36.27,18500.0,24.4731,24.4731,24.4394,24.4664,18500.0
2012-04-02 12:35:00,36.27,36.28,36.24,36.24,22900.0,24.4664,24.4731,24.4461,24.4461,22900.0
2012-04-02 12:40:00,36.23,36.25,36.21,36.21,18900.0,24.4394,24.4529,24.4259,24.4259,18900.0
2012-04-02 12:45:00,36.21,36.26,36.21,36.24,13900.0,24.4259,24.4596,24.4259,24.4461,13900.0
2012-04-02 12:50:00,36.25,36.33,36.25,36.3,23000.0,24.4529,24.5069,24.4529,24.4866,23000.0
2012-04-02 12:55:00,36.29,36.31,36.28,36.3,10500.0,24.4799,24.4934,24.4731,24.4866,10500.0
2012-04-02 13:00:00,36.29,36.29,36.26,36.26,15900.0,24.4799,24.4799,24.4596,24.4596,15900.0
2012-04-02 13:05:00,36.26,36.27,36.23,36.25,23100.0,24.4596,24.4664,24.4394,24.4529,23100.0
2012-04-02 13:10:00,36.24,36.25,36.22,36.23,25500.0,24.4461,24.4529,24.4327,24.4394,25500.0
2012-04-02 13:15:00,36.23,36.24,36.2,36.21,24800.0,24.4394,24.4461,24.4192,24.4259,24800.0
2012-04-02 13:20:00,36.21,36.22,36.19,36.19,13300.0,24.4259,24.4327,24.4124,24.4124,13300.0
2012-04-02 13:25:00,36.19,36.19,36.16,36.16,16800.0,24.4124,24.4124,24.3922,24.3922,16800.0
2012-04-02 13:30:00,36.17,36.19,36.17,36.19,20100.0,24.3989,24.4124,24.3989,24.4124,20100.0
2012-04-02 13:35:00,36.19,36.2,36.18,36.2,28800.0,24.4124,24.4192,24.4057,24.4192,28800.0
2012-04-02 13:40:00,36.2,36.2,36.19,36.19,13400.0,24.4192,24.4192,24.4124,24.4124,13400.0
2012-04-02 13:45:00,36.2,36.22,36.18,36.19,29200.0,24.4192,24.4327,24.4057,24.4124,29200.0
2012-04-02 13:50:00,36.19,36.24,36.18,36.23,25700.0,24.4124,24.4461,24.4057,24.4394,25700.0
2012-04-02 13:55:00,36.23,36.24,36.23,36.24,11900.0,24.4394,24.4461,24.4394,24.4461,11900.0
2012-04-02 14:00:00,36.24,36.24,36.19,36.19,45900.0,24.4461,24.4461,24.4124,24.4124,45900.0
2012-04-02 14:05:00,36.2,36.22,36.18,36.18,14600.0,24.4192,24.4327,24.4057,24.4057,14600.0
2012-04-02 14:10:00,36.18,36.19,36.17,36.18,13100.0,24.4057,24.4124,24.3989,24.4057,13100.0
2012-04-02 14:15:00,36.18,36.19,36.15,36.18,35200.0,24.4057,24.4124,24.3854,24.4057,35200.0
2012-04-02 14:20:00,36.18,36.2,36.16,36.17,50400.0,24.4057,24.4192,24.3922,24.3989,50400.0
2012-04-02 14:25:00,36.18,36.19,36.16,36.18,34000.0,24.4057,24.4124,24.3922,24.4057,34000.0
2012-04-02 14:30:00,36.19,36.19,36.15,36.15,39300.0,24.4124,24.4124,24.3854,24.3854,39300.0
2012-04-02 14:35:00,36.16,36.19,36.15,36.19,35800.0,24.3922,24.4124,24.3854,24.4124,35800.0
2012-04-02 14:40:00,36.18,36.2,36.16,36.18,42800.0,24.4057,24.4192,24.3922,24.4057,42800.0
2012-04-02 14:45:00,36.18,36.2,36.17,36.18,32800.0,24.4057,24.4192,24.3989,24.4057,32800.0
2012-04-02 14:50:00,36.17,36.18,36.12,36.16,47300.0,24.3989,24.4057,24.3652,24.3922,47300.0
2012-04-02 14:55:00,36.17,36.18,36.13,36.17,40400.0,24.3989,24.4057,24.3719,24.3989,40400.0
2012-04-02 15:00:00,36.17,36.2,36.17,36.19,40300.0,24.3989,24.4192,24.3989,24.4124,40300.0
2012-04-02 15:05:00,36.19,36.19,36.16,36.19,35400.0,24.4124,24.4124,24.3922,24.4124,35400.0
2012-04-02 15:10:00,36.19,36.2,36.18,36.18,20200.0,24.4124,24.4192,24.4057,24.4057,20200.0
2012-04-02 15:15:00,36.19,36.19,36.18,36.18,11800.0,24.4124,24.4124,24.4057,24.4057,11800.0
2012-04-02 15:20:00,36.17,36.18,36.16,36.18,28000.0,24.3989,24.4057,24.3922,24.4057,28000.0
2012-04-02 15:25:00,36.17,36.19,36.16,36.19,30500.0,24.3989,24.4124,24.3922,24.4124,30500.0
2012-04-02 15:30:00,36.18,36.19,36.15,36.18,30600.0,24.4057,24.4124,24.3854,24.4057,30600.0
2012-04-02 15:35:00,36.18,36.18,36.14,36.14,41800.0,24.4057,24.4057,24.3787,24.3787,41800.0
2012-04-02 15:40:00,36.15,36.16,36.13,36.16,48900.0,24.3854,24.3922,24.3719,24.3922,48900.0
2012-04-02 15:45:00,36.17,36.17,36.07,36.11,46000.0,24.3989,24.3989,24.3315,24.3584,46000.0
2012-04-02 15:50:00,36.11,36.2,36.1,36.2,113300.0,24.3584,24.4192,24.3517,24.4192,113300.0
2012-04-02 15:55:00,36.19,36.25,36.15,36.24,297800.0,24.4124,24.4529,24.3854,24.4461,297800.0
2012-04-03 09:30:00,36.12,36.12,36.03,36.06,28600.0,24.3652,24.3652,24.3045,24.3247,28600.0
2012-04-03 09:35:00,36.06,36.16,36.06,36.15,12000.0,24.3247,24.3922,24.3247,24.3854,12000.0
2012-04-03 09:40:00,36.15,36.15,36.06,36.08,12600.0,24.3854,24.3854,24.3247,24.3382,12600.0
2012-04-03 09:45:00,36.08,36.15,36.03,36.12,35300.0,24.3382,24.3854,24.3045,24.3652,35300.0
2012-04-03 09:50:00,36.12,36.14,36.09,36.11,16600.0,24.3652,24.3787,24.345,24.3584,16600.0
2012-04-03 09:55:00,36.11,36.17,36.11,36.15,17100.0,24.3584,24.3989,24.3584,24.3854,17100.0
2012-04-03 10:00:00,36.15,36.15,36.1,36.12,23100.0,24.3854,24.3854,24.3517,24.3652,23100.0
2012-04-03 10:05:00,36.12,36.16,36.09,36.14,64600.0,24.3652,24.3922,24.345,24.3787,64600.0
2012-04-03 10:10:00,36.14,36.14,36.02,36.08,129300.0,24.3787,24.3787,24.2977,24.3382,129300.0
2012-04-03 10:15:00,36.07,36.11,35.99,36.03,68200.0,24.3315,24.3584,24.2775,24.3045,68200.0
2012-04-03 10:20:00,36.02,36.05,35.98,36.01,48800.0,24.2977,24.318,24.2708,24.291,48800.0
2012-04-03 10:25:00,36.01,36.03,35.97,36.03,21700.0,24.291,24.3045,24.264,24.3045,21700.0
2012-04-03 10:30:00,36.02,36.09,36.02,36.09,27500.0,24.2977,24.345,24.2977,24.345,27500.0
2012-04-03 10:35:00,36.09,36.09,36.07,36.07,7400.0,24.345,24.345,24.3315,24.3315,7400.0
2012-04-03 10:40:00,36.07,36.11,36.05,36.09,33000.0,24.3315,24.3584,24.318,24.345,33000.0
2012-04-03 10:45:00,36.09,36.11,36.07,36.09,20000.0,24.345,24.3584,24.3315,24.345,20000.0
2012-04-03 10:50:00,36.1,36.1,36.07,36.09,15400.0,24.3517,24.3517,24.3315,24.345,15400.0
2012-04-03 10:55:00,36.08,36.11,36.07,36.07,16200.0,24.3382,24.3584,24.3315,24.3315,16200.0
2012-04-03 11:00:00,36.07,36.09,36.04,36.08,21100.0,24.3315,24.345,24.3112,24.3382,21100.0
2012-04-03 11:05:00,36.08,36.1,36.04,36.05,11600.0,24.3382,24.3517,24.3112,24.318,11600.0
2012-04-03 11:10:00,36.04,36.07,36.02,36.05,19000.0,24.3112,24.3315,24.2977,24.318,19000.0
2012-04-03 11:15:00,36.06,36.06,35.96,36.03,31400.0,24.3247,24.3247,24.2573,24.3045,31400.0
2012-04-03 11:20:00,36.03,36.05,36.02,36.05,11300.0,24.3045,24.318,24.2977,24.318,11300.0
2012-04-03 11:25:00,36.04,36.05,35.95,35.97,25400.0,24.3112,24.318,24.2505,24.264,25400.0
2012-04-03 11:30:00,35.97,36.0,35.96,35.97,24900.0,24.264,24.2842,24.2573,24.264,24900.0
2012-04-03 11:35:00,35.97,36.0,35.91,35.96,18900.0,24.264,24.2842,24.2235,24.2573,18900.0
2012-04-03 11:40:00,35.96,35.98,35.94,35.98,17700.0,24.2573,24.2708,24.2438,24.2708,17700.0
2012-04-03 11:45:00,35.98,35.99,35.97,35.99,17200.0,24.2708,24.2775,24.264,24.2775,17200.0
2012-04-03 11:50:00,35.99,35.99,35.98,35.98,7200.0,24.2775,24.2775,24.2708,24.2708,7200.0
2012-04-03 11:55:00,35.98,36.01,35.97,35.98,10800.0,24.2708,24.291,24.264,24.2708,10800.0
2012-04-03 12:00:00,35.98,35.98,35.97,35.98,4200.0,24.2708,24.2708,24.264,24.2708,4200.0
2012-04-03 12:05:00,35.97,35.98,35.93,35.96,30000.0,24.264,24.2708,24.237,24.2573,30000.0
2012-04-03 12:10:00,35.96,35.96,35.91,35.93,36900.0,24.2573,24.2573,24.2235,24.237,36900.0
2012-04-03 12:15:00,35.93,35.95,35.93,35.95,9800.0,24.237,24.2505,24.237,24.2505,9800.0
2012-04-03 12:20:00,35.95,35.95,35.93,35.94,6200.0,24.2505,24.2505,24.237,24.2438,6200.0
2012-04-03 12:25:00,35.94,35.95,35.93,35.94,11700.0,24.2438,24.2505,24.237,24.2438,11700.0
2012-04-03 12:30:00,35.95,35.96,35.94,35.95,30700.0,24.2505,24.2573,24.2438,24.2505,30700.0
2012-04-03 12:35:00,35.95,35.96,35.93,35.95,21000.0,24.2505,24.2573,24.237,24.2505,21000.0
2012-04-03 12:40:00,35.95,35.95,35.94,35.94,12900.0,24.2505,24.2505,24.2438,24.2438,12900.0
2012-04-03 12:45:00,35.95,35.95,35.94,35.95,3300.0,24.2505,24.2505,24.2438,24.2505,3300.0
2012-04-03 12:50:00,35.95,36.0,35.95,35.98,30000.0,24.2505,24.2842,24.2505,24.2708,30000.0
2012-04-03 12:55:00,35.98,36.0,35.98,36.0,7600.0,24.2708,24.2842,24.2708,24.2842,7600.0
2012-04-03 13:00:00,36.0,36.0,35.98,36.0,1900.0,24.2842,24.2842,24.2708,24.2842,1900.0
2012-04-03 13:05:00,35.99,36.02,35.99,36.02,8500.0,24.2775,24.2977,24.2775,24.2977,8500.0
2012-04-03 13:10:00,36.02,36.03,36.01,36.02,5700.0,24.2977,24.3045,24.291,24.2977,5700.0
2012-04-03 13:15:00,36.03,36.05,36.02,36.05,22600.0,24.3045,24.318,24.2977,24.318,22600.0
2012-04-03 13:20:00,36.04,36.05,36.02,36.04,16400.0,24.3112,24.318,24.2977,24.3112,16400.0
2012-04-03 13:25:00,36.04,36.05,36.01,36.04,19900.0,24.3112,24.318,24.291,24.3112,19900.0
2012-04-03 13:30:00,36.04,36.05,36.01,36.05,12300.0,24.3112,24.318,24.291,24.318,12300.0
2012-04-03 13:35:00,36.05,36.06,36.04,36.05,6700.0,24.318,24.3247,24.3112,24.318,6700.0
2012-04-03 13:40:00,36.05,36.06,36.03,36.05,17700.0,24.318,24.3247,24.3045,24.318,17700.0
2012-04-03 13:45:00,36.06,36.06,36.03,36.06,14600.0,24.3247,24.3247,24.3045,24.3247,14600.0
2012-04-03 13:50:00,36.06,36.12,36.05,36.12,54200.0,24.3247,24.3652,24.318,24.3652,54200.0
2012-04-03 13:55:00,36.12,36.15,36.12,36.14,15400.0,24.3652,24.3854,24.3652,24.3787,15400.0
2012-04-03 14:00:00,36.14,36.14,35.91,35.92,72000.0,24.3787,24.3787,24.2235,24.2303,72000.0
2012-04-03 14:05:00,35.91,36.05,35.91,36.0,85400.0,24.2235,24.318,24.2235,24.2842,85400.0
2012-04-03 14:10:00,36.0,36.01,35.92,35.96,41400.0,24.2842,24.291,24.2303,24.2573,41400.0
2012-04-03 14:15:00,35.96,36.0,35.92,35.97,31100.0,24.2573,24.2842,24.2303,24.264,31100.0
2012-04-03 14:20:00,35.98,35.98,35.91,35.96,21800.0,24.2708,24.2708,24.2235,24.2573,21800.0
2012-04-03 14:25:00,35.96,35.99,35.91,35.92,12800.0,24.2573,24.2775,24.2235,24.2303,12800.0
2012-04-03 14:30:00,35.92,36.0,35.89,35.99,53700.0,24.2303,24.2842,24.21,24.2775,53700.0
2012-04-03 14:35:00,35.99,36.0,35.9,35.9,69800.0,24.2775,24.2842,24.2168,24.2168,69800.0
2012-04-03 14:40:00,35.9,35.95,35.89,35.94,39800.0,24.2168,24.2505,24.21,24.2438,39800.0
2012-04-03 14:45:00,35.94,35.95,35.88,35.92,39000.0,24.2438,24.2505,24.2033,24.2303,39000.0
2012-04-03 14:50:00,35.93,36.02,35.9,36.01,99300.0,24.237,24.2977,24.2168,24.291,99300.0
2012-04-03 14:55:00,36.02,36.03,36.0,36.01,19300.0,24.2977,24.3045,24.2842,24.291,19300.0
2012-04-03 15:00:00,36.01,36.05,35.98,36.03,27100.0,24.291,24.318,24.2708,24.3045,27100.0
2012-04-03 15:05:00,36.03,36.09,36.0,36.01,24200.0,24.3045,24.345,24.2842,24.291,24200.0
2012-04-03 15:10:00,36.01,36.01,35.98,36.0,17400.0,24.291,24.291,24.2708,24.2842,17400.0
2012-04-03 15:15:00,36.01,36.03,35.98,35.98,36400.0,24.291,24.3045,24.2708,24.2708,36400.0
2012-04-03 15:20:00,35.99,35.99,35.93,35.98,25700.0,24.2775,24.2775,24.237,24.2708,25700.0
2012-04-03 15:25:00,35.97,35.97,35.89,35.91,23200.0,24.264,24.264,24.21,24.2235,23200.0
2012-04-03 15:30:00,35.91,35.95,35.91,35.93,21000.0,24.2235,24.2505,24.2235,24.237,21000.0
2012-04-03 15:35:00,35.94,35.99,35.93,35.99,56100.0,24.2438,24.2775,24.237,24.2775,56100.0
2012-04-03 15:40:00,35.99,36.04,35.99,36.02,38500.0,24.2775,24.3112,24.2775,24.2977,38500.0
2012-04-03 15:45:00,36.02,36.08,36.02,36.08,44000.0,24.2977,24.3382,24.2977,24.3382,44000.0
2012-04-03 15:50:00,36.08,36.13,36.08,36.13,101000.0,24.3382,24.3719,24.3382,24.3719,101000.0
2012-04-03 15:55:00,36.13,36.16,36.11,36.12,123200.0,24.3719,24.3922,24.3584,24.3652,123200.0
2012-04-04 09:30:00,35.88,35.93,35.72,35.82,35900.0,24.2033,24.237,24.0954,24.1628,35900.0
2012-04-04 09:35:00,35.8,35.93,35.8,35.91,19000.0,24.1493,24.237,24.1493,24.2235,19000.0
2012-04-04 09:40:00,35.9,35.93,35.81,35.86,30000.0,24.2168,24.237,24.1561,24.1898,30000.0
2012-04-04 09:45:00,35.86,35.88,35.8,35.82,19100.0,24.1898,24.2033,24.1493,24.1628,19100.0
2012-04-04 09:50:00,35.81,35.92,35.8,35.83,60200.0,24.1561,24.2303,24.1493,24.1696,60200.0
2012-04-04 09:55:00,35.83,35.88,35.81,35.81,30500.0,24.1696,24.2033,24.1561,24.1561,30500.0
2012-04-04 10:00:00,35.84,35.87,35.76,35.85,53500.0,24.1763,24.1966,24.1224,24.1831,53500.0
2012-04-04 10:05:00,35.83,35.84,35.77,35.81,33600.0,24.1696,24.1763,24.1291,24.1561,33600.0
2012-04-04 10:10:00,35.79,35.79,35.68,35.68,32100.0,24.1426,24.1426,24.0684,24.0684,32100.0
2012-04-04 10:15:00,35.68,35.72,35.61,35.63,14200.0,24.0684,24.0954,24.0212,24.0347,14200.0
2012-04-04 10:20:00,35.63,35.71,35.62,35.71,32800.0,24.0347,24.0886,24.0279,24.0886,32800.0
2012-04-04 10:25:00,35.71,35.72,35.67,35.72,38000.0,24.0886,24.0954,24.0616,24.0954,38000.0
2012-04-04 10:30:00,35.69,35.7,35.66,35.69,29900.0,24.0751,24.0819,24.0549,24.0751,29900.0
2012-04-04 10:35:00,35.68,35.75,35.66,35.74,19800.0,24.0684,24.1156,24.0549,24.1089,19800.0
2012-04-04 10:40:00,35.75,35.75,35.71,35.73,28000.0,24.1156,24.1156,24.0886,24.1021,28000.0
2012-04-04 10:45:00,35.72,35.72,35.67,35.69,38400.0,24.0954,24.0954,24.0616,24.0751,38400.0
2012-04-04 10:50:00,35.69,35.71,35.66,35.69,23500.0,24.0751,24.0886,24.0549,24.0751,23500.0
2012-04-04 10:55:00,35.69,35.72,35.67,35.68,35800.0,24.0751,24.0954,24.0616,24.0684,35800.0
2012-04-04 11:00:00,35.69,35.74,35.68,35.71,55700.0,24.0751,24.1089,24.0684,24.0886,55700.0
2012-04-04 11:05:00,35.7,35.79,35.69,35.79,32600.0,24.0819,24.1426,24.0751,24.1426,32600.0
2012-04-04 11:10:00,35.79,35.79,35.72,35.72,41700.0,24.1426,24.1426,24.0954,24.0954,41700.0
2012-04-04 11:15:00,35.72,35.74,35.7,35.71,10700.0,24.0954,24.1089,24.0819,24.0886,10700.0
2012-04-04 11:20:00,35.72,35.74,35.68,35.74,17000.0,24.0954,24.1089,24.0684,24.1089,17000.0
2012-04-04 11:25:00,35.74,35.74,35.7,35.71,9800.0,24.1089,24.1089,24.0819,24.0886,9800.0
2012-04-04 11:30:00,35.72,35.74,35.7,35.72,13100.0,24.0954,24.1089,24.0819,24.0954,13100.0
2012-04-04 11:35:00,35.71,35.78,35.7,35.76,15800.0,24.0886,24.1358,24.0819,24.1224,15800.0
2012-04-04 11:40:00,35.75,35.77,35.73,35.76,11000.0,24.1156,24.1291,24.1021,24.1224,11000.0
2012-04-04 11:45:00,35.75,35.79,35.74,35.79,9000.0,24.1156,24.1426,24.1089,24.1426,9000.0
2012-04-04 11:50:00,35.79,35.81,35.78,35.8,7500.0,24.1426,24.1561,24.1358,24.1493,7500.0
2012-04-04 11:55:00,35.8,35.83,35.77,35.78,6400.0,24.1493,24.1696,24.1291,24.1358,6400.0
2012-04-04 12:00:00,35.79,35.79,35.76,35.76,6200.0,24.1426,24.1426,24.1224,24.1224,6200.0
2012-04-04 12:05:00,35.76,35.8,35.76,35.77,5500.0,24.1224,24.1493,24.1224,24.1291,5500.0
2012-04-04 12:10:00,35.77,35.82,35.76,35.79,35900.0,24.1291,24.1628,24.1224,24.1426,35900.0
2012-04-04 12:15:00,35.77,35.84,35.76,35.83,13600.0,24.1291,24.1763,24.1224,24.1696,13600.0
2012-04-04 12:20:00,35.83,35.87,35.83,35.86,12500.0,24.1696,24.1966,24.1696,24.1898,12500.0
2012-04-04 12:25:00,35.84,35.84,35.8,35.81,9600.0,24.1763,24.1763,24.1493,24.1561,9600.0
2012-04-04 12:30:00,35.81,35.85,35.8,35.81,15300.0,24.1561,24.1831,24.1493,24.1561,15300.0
2012-04-04 12:35:00,35.81,35.86,35.78,35.85,28600.0,24.1561,24.1898,24.1358,24.1831,28600.0
2012-04-04 12:40:00,35.84,35.86,35.84,35.84,4300.0,24.1763,24.1898,24.1763,24.1763,4300.0
2012-04-04 12:45:00,35.84,35.85,35.84,35.85,6700.0,24.1763,24.1831,24.1763,24.1831,6700.0
2012-04-04 12:50:00,35.87,35.88,35.87,35.88,2500.0,24.1966,24.2033,24.1966,24.2033,2500.0
2012-04-04 12:55:00,35.88,35.88,35.82,35.85,8400.0,24.2033,24.2033,24.1628,24.1831,8400.0
2012-04-04 13:00:00,35.86,35.86,35.81,35.82,6300.0,24.1898,24.1898,24.1561,24.1628,6300.0
2012-04-04 13:05:00,35.82,35.84,35.82,35.82,3400.0,24.1628,24.1763,24.1628,24.1628,3400.0
2012-04-04 13:10:00,35.82,35.86,35.82,35.82,16300.0,24.1628,24.1898,24.1628,24.1628,16300.0
2012-04-04 13:15:00,35.81,35.86,35.81,35.86,42000.0,24.1561,24.1898,24.1561,24.1898,42000.0
2012-04-04 13:20:00,35.85,35.88,35.84,35.88,5600.0,24.1831,24.2033,24.1763,24.2033,5600.0
2012-04-04 13:25:00,35.87,35.87,35.8,35.81,10800.0,24.1966,24.1966,24.1493,24.1561,10800.0
2012-04-04 13:30:00,35.81,35.83,35.79,35.81,10000.0,24.1561,24.1696,24.1426,24.1561,10000.0
2012-04-04 13:35:00,35.81,35.81,35.73,35.73,37200.0,24.1561,24.1561,24.1021,24.1021,37200.0
2012-04-04 13:40:00,35.73,35.81,35.72,35.79,23900.0,24.1021,24.1561,24.0954,24.1426,23900.0
2012-04-04 13:45:00,35.8,35.82,35.8,35.81,18400.0,24.1493,24.1628,24.1493,24.1561,18400.0
2012-04-04 13:50:00,35.81,35.83,35.79,35.79,12800.0,24.1561,24.1696,24.1426,24.1426,12800.0
2012-04-04 13:55:00,35.8,35.84,35.79,35.84,22400.0,24.1493,24.1763,24.1426,24.1763,22400.0
2012-04-04 14:00:00,35.84,35.84,35.77,35.78,5900.0,24.1763,24.1763,24.1291,24.1358,5900.0
2012-04-04 14:05:00,35.77,35.78,35.74,35.74,17600.0,24.1291,24.1358,24.1089,24.1089,17600.0
2012-04-04 14:10:00,35.75,35.77,35.75,35.77,14000.0,24.1156,24.1291,24.1156,24.1291,14000.0
2012-04-04 14:15:00,35.77,35.77,35.73,35.74,10800.0,24.1291,24.1291,24.1021,24.1089,10800.0
2012-04-04 14:20:00,35.74,35.76,35.72,35.73,24500.0,24.1089,24.1224,24.0954,24.1021,24500.0
2012-04-04 14:25:00,35.73,35.75,35.72,35.74,27800.0,24.1021,24.1156,24.0954,24.1089,27800.0
2012-04-04 14:30:00,35.73,35.79,35.73,35.79,8000.0,24.1021,24.1426,24.1021,24.1426,8000.0
2012-04-04 14:35:00,35.8,35.81,35.75,35.81,15600.0,24.1493,24.1561,24.1156,24.1561,15600.0
2012-04-04 14:40:00,35.8,35.82,35.78,35.79,18700.0,24.1493,24.1628,24.1358,24.1426,18700.0
2012-04-04 14:45:00,35.79,35.8,35.77,35.8,13600.0,24.1426,24.1493,24.1291,24.1493,13600.0
2012-04-04 14:50:00,35.79,35.8,35.76,35.76,7000.0,24.1426,24.1493,24.1224,24.1224,7000.0
2012-04-04 14:55:00,35.76,35.79,35.75,35.77,21900.0,24.1224,24.1426,24.1156,24.1291,21900.0
2012-04-04 15:00:00,35.77,35.77,35.73,35.74,12600.0,24.1291,24.1291,24.1021,24.1089,12600.0
2012-04-04 15:05:00,35.74,35.78,35.73,35.76,12400.0,24.1089,24.1358,24.1021,24.1224,12400.0
2012-04-04 15:10:00,35.76,35.81,35.75,35.79,18200.0,24.1224,24.1561,24.1156,24.1426,18200.0
2012-04-04 15:15:00,35.79,35.8,35.78,35.78,9800.0,24.1426,24.1493,24.1358,24.1358,9800.0
2012-04-04 15:20:00,35.78,35.79,35.73,35.75,49500.0,24.1358,24.1426,24.1021,24.1156,49500.0
2012-04-04 15:25:00,35.74,35.75,35.72,35.74,18900.0,24.1089,24.1156,24.0954,24.1089,18900.0
2012-04-04 15:30:00,35.73,35.78,35.73,35.78,24200.0,24.1021,24.1358,24.1021,24.1358,24200.0
2012-04-04 15:35:00,35.78,35.8,35.76,35.77,35000.0,24.1358,24.1493,24.1224,24.1291,35000.0
2012-04-04 15:40:00,35.77,35.83,35.76,35.8,42100.0,24.1291,24.1696,24.1224,24.1493,42100.0
2012-04-04 15:45:00,35.8,35.86,35.79,35.86,69400.0,24.1493,24.1898,24.1426,24.1898,69400.0
2012-04-04 15:50:00,35.86,35.86,35.78,35.8,104900.0,24.1898,24.1898,24.1358,24.1493,104900.0
2012-04-04 15:55:00,35.8,35.8,35.72,35.73,171400.0,24.1493,24.1493,24.0954,24.1021,171400.0
2012-04-05 09:30:00,35.52,35.52,35.34,35.37,32300.0,23.9605,23.9605,23.839,23.8593,32300.0
2012-04-05 09:35:00,35.36,35.39,35.34,35.37,25000.0,23.8525,23.8728,23.839,23.8593,25000.0
2012-04-05 09:40:00,35.36,35.45,35.35,35.45,17800.0,23.8525,23.9132,23.8458,23.9132,17800.0
2012-04-05 09:45:00,35.45,35.52,35.34,35.52,17600.0,23.9132,23.9605,23.839,23.9605,17600.0
2012-04-05 09:50:00,35.54,35.58,35.5,35.5,9500.0,23.9739,24.0009,23.947,23.947,9500.0
2012-04-05 09:55:00,35.5,35.51,35.43,35.48,21100.0,23.947,23.9537,23.8997,23.9335,21100.0
2012-04-05 10:00:00,35.47,35.62,35.47,35.62,20000.0,23.9267,24.0279,23.9267,24.0279,20000.0
2012-04-05 10:05:00,35.62,35.77,35.62,35.72,38200.0,24.0279,24.1291,24.0279,24.0954,38200.0
2012-04-05 10:10:00,35.72,35.72,35.63,35.64,19500.0,24.0954,24.0954,24.0347,24.0414,19500.0
2012-04-05 10:15:00,35.63,35.67,35.59,35.6,10900.0,24.0347,24.0616,24.0077,24.0144,10900.0
2012-04-05 10:20:00,35.6,35.61,35.56,35.57,11300.0,24.0144,24.0212,23.9874,23.9942,11300.0
2012-04-05 10:25:00,35.57,35.58,35.53,35.53,12400.0,23.9942,24.0009,23.9672,23.9672,12400.0
2012-04-05 10:30:00,35.53,35.53,35.51,35.51,9200.0,23.9672,23.9672,23.9537,23.9537,9200.0
2012-04-05 10:35:00,35.52,35.54,35.5,35.54,7800.0,23.9605,23.9739,23.947,23.9739,7800.0
2012-04-05 10:40:00,35.54,35.57,35.53,35.53,11800.0,23.9739,23.9942,23.9672,23.9672,11800.0
2012-04-05 10:45:00,35.54,35.6,35.54,35.6,12700.0,23.9739,24.0144,23.9739,24.0144,12700.0
2012-04-05 10:50:00,35.6,35.6,35.54,35.56,11500.0,24.0144,24.0144,23.9739,23.9874,11500.0
2012-04-05 10:55:00,35.56,35.59,35.53,35.55,43100.0,23.9874,24.0077,23.9672,23.9807,43100.0
2012-04-05 11:00:00,35.55,35.59,35.55,35.56,35000.0,23.9807,24.0077,23.9807,23.9874,35000.0
2012-04-05 11:05:00,35.56,35.59,35.52,35.53,56900.0,23.9874,24.0077,23.9605,23.9672,56900.0
2012-04-05 11:10:00,35.54,35.58,35.52,35.54,25300.0,23.9739,24.0009,23.9605,23.9739,25300.0
2012-04-05 11:15:00,35.54,35.55,35.5,35.5,13200.0,23.9739,23.9807,23.947,23.947,13200.0
2012-04-05 11:20:00,35.5,35.52,35.44,35.44,17800.0,23.947,23.9605,23.9065,23.9065,17800.0
2012-04-05 11:25:00,35.45,35.46,35.44,35.44,6300.0,23.9132,23.92,23.9065,23.9065,6300.0
2012-04-05 11:30:00,35.44,35.45,35.37,35.38,8700.0,23.9065,23.9132,23.8593,23.866,8700.0
2012-04-05 11:35:00,35.37,35.39,35.36,35.36,17400.0,23.8593,23.8728,23.8525,23.8525,17400.0
2012-04-05 11:40:00,35.37,35.39,35.34,35.34,12000.0,23.8593,23.8728,23.839,23.839,12000.0
2012-04-05 11:45:00,35.33,35.37,35.31,35.34,16500.0,23.8323,23.8593,23.8188,23.839,16500.0
2012-04-05 11:50:00,35.35,35.35,35.33,35.34,5800.0,23.8458,23.8458,23.8323,23.839,5800.0
2012-04-05 11:55:00,35.34,35.39,35.33,35.39,8100.0,23.839,23.8728,23.8323,23.8728,8100.0
2012-04-05 12:00:00,35.4,35.43,35.37,35.43,14000.0,23.8795,23.8997,23.8593,23.8997,14000.0
2012-04-05 12:05:00,35.42,35.43,35.4,35.41,8100.0,23.893,23.8997,23.8795,23.8863,8100.0
2012-04-05 12:10:00,35.41,35.42,35.37,35.4,28700.0,23.8863,23.893,23.8593,23.8795,28700.0
2012-04-05 12:15:00,35.4,35.41,35.36,35.37,25000.0,23.8795,23.8863,23.8525,23.8593,25000.0
2012-04-05 12:20:00,35.37,35.42,35.37,35.41,5800.0,23.8593,23.893,23.8593,23.8863,5800.0
2012-04-05 12:25:00,35.41,35.41,35.37,35.39,18100.0,23.8863,23.8863,23.8593,23.8728,18100.0
2012-04-05 12:30:00,35.39,35.39,35.36,35.39,2300.0,23.8728,23.8728,23.8525,23.8728,2300.0
2012-04-05 12:35:00,35.38,35.39,35.35,35.35,6900.0,23.866,23.8728,23.8458,23.8458,6900.0
2012-04-05 12:40:00,35.34,35.36,35.34,35.34,7000.0,23.839,23.8525,23.839,23.839,7000.0
2012-04-05 12:45:00,35.34,35.34,35.29,35.29,13700.0,23.839,23.839,23.8053,23.8053,13700.0
2012-04-05 12:50:00,35.29,35.3,35.29,35.3,3600.0,23.8053,23.8121,23.8053,23.8121,3600.0
2012-04-05 12:55:00,35.3,35.34,35.29,35.34,8400.0,23.8121,23.839,23.8053,23.839,8400.0
2012-04-05 13:00:00,35.33,35.36,35.32,35.32,9700.0,23.8323,23.8525,23.8255,23.8255,9700.0
2012-04-05 13:05:00,35.32,35.33,35.31,35.31,4400.0,23.8255,23.8323,23.8188,23.8188,4400.0
2012-04-05 13:10:00,35.32,35.35,35.31,35.32,41000.0,23.8255,23.8458,23.8188,23.8255,41000.0
2012-04-05 13:15:00,35.33,35.36,35.28,35.28,22200.0,23.8323,23.8525,23.7986,23.7986,22200.0
2012-04-05 13:20:00,35.29,35.32,35.29,35.3,6300.0,23.8053,23.8255,23.8053,23.8121,6300.0
2012-04-05 13:25:00,35.3,35.31,35.28,35.31,39200.0,23.8121,23.8188,23.7986,23.8188,39200.0
2012-04-05 13:30:00,35.3,35.3,35.27,35.3,17700.0,23.8121,23.8121,23.7918,23.8121,17700.0
2012-04-05 13:35:00,35.29,35.3,35.26,35.29,7000.0,23.8053,23.8121,23.7851,23.8053,7000.0
2012-04-05 13:40:00,35.29,35.3,35.24,35.29,14700.0,23.8053,23.8121,23.7716,23.8053,14700.0
2012-04-05 13:45:00,35.3,35.3,35.19,35.21,18400.0,23.8121,23.8121,23.7379,23.7513,18400.0
2012-04-05 13:50:00,35.2,35.21,35.18,35.2,6700.0,23.7446,23.7513,23.7311,23.7446,6700.0
2012-04-05 13:55:00,35.2,35.22,35.16,35.22,12800.0,23.7446,23.7581,23.7176,23.7581,12800.0
2012-04-05 14:00:00,35.22,35.23,35.21,35.22,5400.0,23.7581,23.7648,23.7513,23.7581,5400.0
2012-04-05 14:05:00,35.22,35.25,35.21,35.25,10300.0,23.7581,23.7783,23.7513,23.7783,10300.0
2012-04-05 14:10:00,35.25,35.25,35.22,35.22,32400.0,23.7783,23.7783,23.7581,23.7581,32400.0
2012-04-05 14:15:00,35.22,35.28,35.22,35.27,9700.0,23.7581,23.7986,23.7581,23.7918,9700.0
2012-04-05 14:20:00,35.28,35.3,35.27,35.29,6500.0,23.7986,23.8121,23.7918,23.8053,6500.0
2012-04-05 14:25:00,35.29,35.29,35.25,35.26,4800.0,23.8053,23.8053,23.7783,23.7851,4800.0
2012-04-05 14:30:00,35.25,35.27,35.23,35.24,11800.0,23.7783,23.7918,23.7648,23.7716,11800.0
2012-04-05 14:35:00,35.24,35.28,35.23,35.27,11000.0,23.7716,23.7986,23.7648,23.7918,11000.0
2012-04-05 14:40:00,35.27,35.29,35.25,35.26,14200.0,23.7918,23.8053,23.7783,23.7851,14200.0
2012-04-05 14:45:00,35.25,35.26,35.25,35.26,5100.0,23.7783,23.7851,23.7783,23.7851,5100.0
2012-04-05 14:50:00,35.26,35.3,35.25,35.3,18600.0,23.7851,23.8121,23.7783,23.8121,18600.0
2012-04-05 14:55:00,35.3,35.32,35.29,35.32,11900.0,23.8121,23.8255,23.8053,23.8255,11900.0
2012-04-05 15:00:00,35.31,35.32,35.28,35.32,12800.0,23.8188,23.8255,23.7986,23.8255,12800.0
2012-04-05 15:05:00,35.32,35.34,35.31,35.34,14900.0,23.8255,23.839,23.8188,23.839,14900.0
2012-04-05 15:10:00,35.34,35.37,35.32,35.37,36000.0,23.839,23.8593,23.8255,23.8593,36000.0
2012-04-05 15:15:00,35.37,35.37,35.35,35.36,8500.0,23.8593,23.8593,23.8458,23.8525,8500.0
2012-04-05 15:20:00,35.36,35.39,35.35,35.38,12800.0,23.8525,23.8728,23.8458,23.866,12800.0
2012-04-05 15:25:00,35.39,35.41,35.37,35.41,18100.0,23.8728,23.8863,23.8593,23.8863,18100.0
2012-04-05 15:30:00,35.41,35.41,35.4,35.41,6200.0,23.8863,23.8863,23.8795,23.8863,6200.0
2012-04-05 15:35:00,35.41,35.43,35.41,35.42,17200.0,23.8863,23.8997,23.8863,23.893,17200.0
2012-04-05 15:40:00,35.41,35.42,35.4,35.41,20200.0,23.8863,23.893,23.8795,23.8863,20200.0
2012-04-05 15:45:00,35.42,35.45,35.41,35.43,41000.0,23.893,23.9132,23.8863,23.8997,41000.0
2012-04-05 15:50:00,35.43,35.45,35.41,35.44,51000.0,23.8997,23.9132,23.8863,23.9065,51000.0
2012-04-05 15:55:00,35.44,35.51,35.44,35.48,214900.0,23.9065,23.9537,23.9065,23.9335,214900.0
2012-04-09 09:30:00,34.85,34.99,34.76,34.93,24300.0,23.5085,23.6029,23.4478,23.5625,24300.0
2012-04-09 09:35:00,34.92,35.05,34.92,35.02,27700.0,23.5557,23.6434,23.5557,23.6232,27700.0
2012-04-09 09:40:00,34.99,35.08,34.99,35.0,20600.0,23.6029,23.6636,23.6029,23.6097,20600.0
2012-04-09 09:45:00,35.0,35.02,34.87,34.88,41100.0,23.6097,23.6232,23.522,23.5287,41100.0
2012-04-09 09:50:00,34.87,34.88,34.8,34.84,19700.0,23.522,23.5287,23.4748,23.5018,19700.0
2012-04-09 09:55:00,34.84,34.84,34.8,34.82,11700.0,23.5018,23.5018,23.4748,23.4883,11700.0
2012-04-09 10:00:00,34.82,34.84,34.76,34.76,39100.0,23.4883,23.5018,23.4478,23.4478,39100.0
2012-04-09 10:05:00,34.77,34.77,34.71,34.71,20400.0,23.4545,23.4545,23.4141,23.4141,20400.0
2012-04-09 10:10:00,34.71,34.72,34.67,34.71,21900.0,23.4141,23.4208,23.3871,23.4141,21900.0
2012-04-09 10:15:00,34.7,34.73,34.7,34.73,11200.0,23.4073,23.4276,23.4073,23.4276,11200.0
2012-04-09 10:20:00,34.72,34.73,34.67,34.73,29800.0,23.4208,23.4276,23.3871,23.4276,29800.0
2012-04-09 10:25:00,34.73,34.75,34.72,34.73,18500.0,23.4276,23.441,23.4208,23.4276,18500.0
2012-04-09 10:30:00,34.73,34.74,34.72,34.72,11700.0,23.4276,23.4343,23.4208,23.4208,11700.0
2012-04-09 10:35:00,34.73,34.73,34.63,34.64,42000.0,23.4276,23.4276,23.3601,23.3668,42000.0
2012-04-09 10:40:00,34.63,34.68,34.63,34.68,13100.0,23.3601,23.3938,23.3601,23.3938,13100.0
2012-04-09 10:45:00,34.67,34.7,34.64,34.7,17900.0,23.3871,23.4073,23.3668,23.4073,17900.0
2012-04-09 10:50:00,34.7,34.72,34.7,34.7,15200.0,23.4073,23.4208,23.4073,23.4073,15200.0
2012-04-09 10:55:00,34.7,34.77,34.7,34.76,37600.0,23.4073,23.4545,23.4073,23.4478,37600.0
2012-04-09 11:00:00,34.77,34.78,34.74,34.76,17800.0,23.4545,23.4613,23.4343,23.4478,17800.0
2012-04-09 11:05:00,34.75,34.79,34.75,34.77,37100.0,23.441,23.468,23.441,23.4545,37100.0
2012-04-09 11:10:00,34.76,34.77,34.73,34.75,33900.0,23.4478,23.4545,23.4276,23.441,33900.0
2012-04-09 11:15:00,34.75,34.8,34.74,34.8,27100.0,23.441,23.4748,23.4343,23.4748,27100.0
2012-04-09 11:20:00,34.8,34.82,34.78,34.82,14600.0,23.4748,23.4883,23.4613,23.4883,14600.0
2012-04-09 11:25:00,34.83,34.84,34.81,34.82,16400.0,23.495,23.5018,23.4815,23.4883,16400.0
2012-04-09 11:30:00,34.82,34.84,34.81,34.82,10700.0,23.4883,23.5018,23.4815,23.4883,10700.0
2012-04-09 11:35:00,34.81,34.86,34.81,34.84,16800.0,23.4815,23.5152,23.4815,23.5018,16800.0
2012-04-09 11:40:00,34.84,34.88,34.83,34.87,24400.0,23.5018,23.5287,23.495,23.522,24400.0
2012-04-09 11:45:00,34.86,34.88,34.84,34.88,50500.0,23.5152,23.5287,23.5018,23.5287,50500.0
2012-04-09 11:50:00,34.88,34.91,34.87,34.88,19000.0,23.5287,23.549,23.522,23.5287,19000.0
2012-04-09 11:55:00,34.87,34.88,34.86,34.88,13100.0,23.522,23.5287,23.5152,23.5287,13100.0
2012-04-09 12:00:00,34.88,34.88,34.85,34.85,18900.0,23.5287,23.5287,23.5085,23.5085,18900.0
2012-04-09 12:05:00,34.86,34.87,34.82,34.86,20600.0,23.5152,23.522,23.4883,23.5152,20600.0
2012-04-09 12:10:00,34.86,34.88,34.85,34.87,9800.0,23.5152,23.5287,23.5085,23.522,9800.0
2012-04-09 12:15:00,34.87,34.87,34.85,34.85,15000.0,23.522,23.522,23.5085,23.5085,15000.0
2012-04-09 12:20:00,34.85,34.85,34.82,34.84,21000.0,23.5085,23.5085,23.4883,23.5018,21000.0
2012-04-09 12:25:00,34.83,34.84,34.81,34.82,9500.0,23.495,23.5018,23.4815,23.4883,9500.0
2012-04-09 12:30:00,34.82,34.84,34.8,34.8,32100.0,23.4883,23.5018,23.4748,23.4748,32100.0
2012-04-09 12:35:00,34.8,34.86,34.79,34.86,20700.0,23.4748,23.5152,23.468,23.5152,20700.0
2012-04-09 12:40:00,34.86,34.91,34.85,34.91,14300.0,23.5152,23.549,23.5085,23.549,14300.0
2012-04-09 12:45:00,34.92,34.94,34.92,34.94,5000.0,23.5557,23.5692,23.5557,23.5692,5000.0
2012-04-09 12:50:00,34.93,34.95,34.91,34.91,10400.0,23.5625,23.576,23.549,23.549,10400.0
2012-04-09 12:55:00,34.91,34.95,34.89,34.94,13600.0,23.549,23.576,23.5355,23.5692,13600.0
2012-04-09 13:00:00,34.94,34.98,34.94,34.97,13400.0,23.5692,23.5962,23.5692,23.5894,13400.0
2012-04-09 13:05:00,34.96,34.98,34.96,34.98,8000.0,23.5827,23.5962,23.5827,23.5962,8000.0
2012-04-09 13:10:00,34.98,34.98,34.97,34.97,4300.0,23.5962,23.5962,23.5894,23.5894,4300.0
2012-04-09 13:15:00,34.97,34.98,34.97,34.97,5400.0,23.5894,23.5962,23.5894,23.5894,5400.0
2012-04-09 13:20:00,34.98,34.98,34.92,34.93,14800.0,23.5962,23.5962,23.5557,23.5625,14800.0
2012-04-09 13:25:00,34.94,34.94,34.92,34.92,8800.0,23.5692,23.5692,23.5557,23.5557,8800.0
2012-04-09 13:30:00,34.93,34.93,34.91,34.91,13400.0,23.5625,23.5625,23.549,23.549,13400.0
2012-04-09 13:35:00,34.91,34.93,34.9,34.91,12800.0,23.549,23.5625,23.5422,23.549,12800.0
2012-04-09 13:40:00,34.92,34.93,34.91,34.91,12500.0,23.5557,23.5625,23.549,23.549,12500.0
2012-04-09 13:45:00,34.91,34.97,34.91,34.96,24300.0,23.549,23.5894,23.549,23.5827,24300.0
2012-04-09 13:50:00,34.96,34.97,34.92,34.94,22200.0,23.5827,23.5894,23.5557,23.5692,22200.0
2012-04-09 13:55:00,34.94,35.0,34.93,34.98,24200.0,23.5692,23.6097,23.5625,23.5962,24200.0
2012-04-09 14:00:00,34.98,34.98,34.92,34.93,15700.0,23.5962,23.5962,23.5557,23.5625,15700.0
2012-04-09 14:05:00,34.93,34.95,34.92,34.94,12400.0,23.5625,23.576,23.5557,23.5692,12400.0
2012-04-09 14:10:00,34.95,34.95,34.91,34.92,18100.0,23.576,23.576,23.549,23.5557,18100.0
2012-04-09 14:15:00,34.92,34.95,34.92,34.95,12000.0,23.5557,23.576,23.5557,23.576,12000.0
2012-04-09 14:20:00,34.95,34.97,34.95,34.97,11700.0,23.576,23.5894,23.576,23.5894,11700.0
2012-04-09 14:25:00,34.97,34.98,34.96,34.96,12600.0,23.5894,23.5962,23.5827,23.5827,12600.0
2012-04-09 14:30:00,34.96,34.97,34.94,34.94,9700.0,23.5827,23.5894,23.5692,23.5692,9700.0
2012-04-09 14:35:00,34.94,34.96,34.93,34.94,24200.0,23.5692,23.5827,23.5625,23.5692,24200.0
2012-04-09 14:40:00,34.94,34.99,34.92,34.98,29100.0,23.5692,23.6029,23.5557,23.5962,29100.0
2012-04-09 14:45:00,34.98,35.03,34.96,35.02,33700.0,23.5962,23.6299,23.5827,23.6232,33700.0
2012-04-09 14:50:00,35.02,35.05,35.02,35.03,16700.0,23.6232,23.6434,23.6232,23.6299,16700.0
2012-04-09 14:55:00,35.04,35.05,35.03,35.03,20300.0,23.6367,23.6434,23.6299,23.6299,20300.0
2012-04-09 15:00:00,35.03,35.04,34.99,34.99,22100.0,23.6299,23.6367,23.6029,23.6029,22100.0
2012-04-09 15:05:00,34.99,34.99,34.97,34.97,16700.0,23.6029,23.6029,23.5894,23.5894,16700.0
2012-04-09 15:10:00,34.97,34.97,34.94,34.96,23000.0,23.5894,23.5894,23.5692,23.5827,23000.0
2012-04-09 15:15:00,34.97,35.02,34.96,35.02,15700.0,23.5894,23.6232,23.5827,23.6232,15700.0
2012-04-09 15:20:00,35.01,35.02,35.01,35.02,12800.0,23.6164,23.6232,23.6164,23.6232,12800.0
2012-04-09 15:25:00,35.02,35.03,34.98,34.98,16800.0,23.6232,23.6299,23.5962,23.5962,16800.0
2012-04-09 15:30:00,34.98,34.98,34.95,34.95,23800.0,23.5962,23.5962,23.576,23.576,23800.0
2012-04-09 15:35:00,34.96,34.98,34.94,34.94,28700.0,23.5827,23.5962,23.5692,23.5692,28700.0
2012-04-09 15:40:00,34.94,34.95,34.92,34.93,23700.0,23.5692,23.576,23.5557,23.5625,23700.0
2012-04-09 15:45:00,34.92,34.92,34.82,34.88,49500.0,23.5557,23.5557,23.4883,23.5287,49500.0
2012-04-09 15:50:00,34.87,34.95,34.87,34.94,48000.0,23.522,23.576,23.522,23.5692,48000.0
2012-04-09 15:55:00,34.94,34.95,34.88,34.91,113800.0,23.5692,23.576,23.5287,23.549,113800.0
2012-04-10 09:30:00,34.93,34.93,34.76,34.76,74900.0,23.5625,23.5625,23.4478,23.4478,74900.0
2012-04-10 09:35:00,34.77,34.8,34.68,34.8,26200.0,23.4545,23.4748,23.3938,23.4748,26200.0
2012-04-10 09:40:00,34.8,34.8,34.7,34.73,19000.0,23.4748,23.4748,23.4073,23.4276,19000.0
2012-04-10 09:45:00,34.73,34.73,34.66,34.68,48900.0,23.4276,23.4276,23.3803,23.3938,48900.0
2012-04-10 09:50:00,34.67,34.68,34.59,34.63,38000.0,23.3871,23.3938,23.3331,23.3601,38000.0
2012-04-10 09:55:00,34.63,34.66,34.63,34.65,33700.0,23.3601,23.3803,23.3601,23.3736,33700.0
2012-04-10 10:00:00,34.65,34.66,34.54,34.55,27000.0,23.3736,23.3803,23.2994,23.3061,27000.0
2012-04-10 10:05:00,34.54,34.54,34.48,34.49,32700.0,23.2994,23.2994,23.2589,23.2657,32700.0
2012-04-10 10:10:00,34.49,34.5,34.45,34.46,27700.0,23.2657,23.2724,23.2387,23.2454,27700.0
2012-04-10 10:15:00,34.45,34.52,34.41,34.51,40600.0,23.2387,23.2859,23.2117,23.2791,40600.0
2012-04-10 10:20:00,34.51,34.54,34.51,34.54,18500.0,23.2791,23.2994,23.2791,23.2994,18500.0
2012-04-10 10:25:00,34.54,34.55,34.48,34.49,24900.0,23.2994,23.3061,23.2589,23.2657,24900.0
2012-04-10 10:30:00,34.5,34.5,34.42,34.42,22900.0,23.2724,23.2724,23.2184,23.2184,22900.0
2012-04-10 10:35:00,34.42,34.42,34.39,34.4,21300.0,23.2184,23.2184,23.1982,23.2049,21300.0
2012-04-10 10:40:00,34.4,34.4,34.37,34.38,21000.0,23.2049,23.2049,23.1847,23.1915,21000.0
2012-04-10 10:45:00,34.39,34.41,34.33,34.33,24400.0,23.1982,23.2117,23.1577,23.1577,24400.0
2012-04-10 10:50:00,34.33,34.34,34.29,34.29,26300.0,23.1577,23.1645,23.1307,23.1307,26300.0
2012-04-10 10:55:00,34.29,34.29,34.2,34.22,32600.0,23.1307,23.1307,23.07,23.0835,32600.0
2012-04-10 11:00:00,34.22,34.29,34.22,34.27,47500.0,23.0835,23.1307,23.0835,23.1173,47500.0
2012-04-10 11:05:00,34.28,34.28,34.17,34.21,38800.0,23.124,23.124,23.0498,23.0768,38800.0
2012-04-10 11:10:00,34.21,34.21,34.11,34.13,39900.0,23.0768,23.0768,23.0093,23.0228,39900.0
2012-04-10 11:15:00,34.13,34.14,34.11,34.11,28000.0,23.0228,23.0296,23.0093,23.0093,28000.0
2012-04-10 11:20:00,34.12,34.13,34.06,34.07,33200.0,23.0161,23.0228,22.9756,22.9823,33200.0
2012-04-10 11:25:00,34.07,34.12,34.07,34.09,23200.0,22.9823,23.0161,22.9823,22.9958,23200.0
2012-04-10 11:30:00,34.1,34.12,34.06,34.06,24200.0,23.0026,23.0161,22.9756,22.9756,24200.0
2012-04-10 11:35:00,34.05,34.05,34.01,34.03,27400.0,22.9689,22.9689,22.9419,22.9554,27400.0
2012-04-10 11:40:00,34.03,34.03,33.98,33.99,48000.0,22.9554,22.9554,22.9216,22.9284,48000.0
2012-04-10 11:45:00,33.98,33.99,33.91,33.92,48500.0,22.9216,22.9284,22.8744,22.8812,48500.0
2012-04-10 11:50:00,33.91,33.92,33.81,33.87,56400.0,22.8744,22.8812,22.807,22.8474,56400.0
2012-04-10 11:55:00,33.88,33.91,33.85,33.91,58400.0,22.8542,22.8744,22.8339,22.8744,58400.0
2012-04-10 12:00:00,33.91,34.0,33.9,33.9,19700.0,22.8744,22.9351,22.8677,22.8677,19700.0
2012-04-10 12:05:00,33.91,33.91,33.8,33.82,99000.0,22.8744,22.8744,22.8002,22.8137,99000.0
2012-04-10 12:10:00,33.82,33.83,33.75,33.75,80200.0,22.8137,22.8204,22.7665,22.7665,80200.0
2012-04-10 12:15:00,33.74,33.76,33.7,33.75,57500.0,22.7597,22.7732,22.7328,22.7665,57500.0
2012-04-10 12:20:00,33.75,33.76,33.71,33.74,39100.0,22.7665,22.7732,22.7395,22.7597,39100.0
2012-04-10 12:25:00,33.75,33.76,33.73,33.75,62300.0,22.7665,22.7732,22.753,22.7665,62300.0
2012-04-10 12:30:00,33.76,33.84,33.76,33.83,25400.0,22.7732,22.8272,22.7732,22.8204,25400.0
2012-04-10 12:35:00,33.84,33.84,33.77,33.8,24700.0,22.8272,22.8272,22.78,22.8002,24700.0
2012-04-10 12:40:00,33.8,33.81,33.77,33.81,28400.0,22.8002,22.807,22.78,22.807,28400.0
2012-04-10 12:45:00,33.81,33.82,33.76,33.76,21700.0,22.807,22.8137,22.7732,22.7732,21700.0
2012-04-10 12:50:00,33.77,33.78,33.73,33.75,27400.0,22.78,22.7867,22.753,22.7665,27400.0
2012-04-10 12:55:00,33.74,33.76,33.72,33.73,24800.0,22.7597,22.7732,22.7462,22.753,24800.0
2012-04-10 13:00:00,33.73,33.75,33.72,33.74,17900.0,22.753,22.7665,22.7462,22.7597,17900.0
2012-04-10 13:05:00,33.75,33.75,33.71,33.72,15800.0,22.7665,22.7665,22.7395,22.7462,15800.0
2012-04-10 13:10:00,33.72,33.72,33.66,33.7,26500.0,22.7462,22.7462,22.7058,22.7328,26500.0
2012-04-10 13:15:00,33.69,33.73,33.62,33.63,40700.0,22.726,22.753,22.6788,22.6855,40700.0
2012-04-10 13:20:00,33.63,33.66,33.61,33.64,31400.0,22.6855,22.7058,22.672,22.6923,31400.0
2012-04-10 13:25:00,33.64,33.64,33.63,33.63,14300.0,22.6923,22.6923,22.6855,22.6855,14300.0
2012-04-10 13:30:00,33.64,33.64,33.56,33.57,54400.0,22.6923,22.6923,22.6383,22.6451,54400.0
2012-04-10 13:35:00,33.58,33.58,33.54,33.56,27400.0,22.6518,22.6518,22.6248,22.6383,27400.0
2012-04-10 13:40:00,33.56,33.59,33.55,33.59,29400.0,22.6383,22.6586,22.6316,22.6586,29400.0
2012-04-10 13:45:00,33.59,33.61,33.58,33.59,22800.0,22.6586,22.672,22.6518,22.6586,22800.0
2012-04-10 13:50:00,33.58,33.59,33.56,33.56,18200.0,22.6518,22.6586,22.6383,22.6383,18200.0
2012-04-10 13:55:00,33.57,33.57,33.51,33.52,22700.0,22.6451,22.6451,22.6046,22.6113,22700.0
2012-04-10 14:00:00,33.52,33.54,33.51,33.52,24900.0,22.6113,22.6248,22.6046,22.6113,24900.0
2012-04-10 14:05:00,33.53,33.54,33.49,33.5,83700.0,22.6181,22.6248,22.5911,22.5978,83700.0
2012-04-10 14:10:00,33.5,33.51,33.43,33.44,65400.0,22.5978,22.6046,22.5506,22.5574,65400.0
2012-04-10 14:15:00,33.44,33.46,33.34,33.35,90300.0,22.5574,22.5709,22.4899,22.4967,90300.0
2012-04-10 14:20:00,33.35,33.39,33.34,33.37,55500.0,22.4967,22.5236,22.4899,22.5101,55500.0
2012-04-10 14:25:00,33.38,33.39,33.35,33.38,44100.0,22.5169,22.5236,22.4967,22.5169,44100.0
2012-04-10 14:30:00,33.39,33.4,33.31,33.33,41200.0,22.5236,22.5304,22.4697,22.4832,41200.0
2012-04-10 14:35:00,33.32,33.32,33.2,33.21,77400.0,22.4764,22.4764,22.3955,22.4022,77400.0
2012-04-10 14:40:00,33.21,33.27,33.21,33.26,54500.0,22.4022,22.4427,22.4022,22.4359,54500.0
2012-04-10 14:45:00,33.27,33.32,33.26,33.26,172800.0,22.4427,22.4764,22.4359,22.4359,172800.0
2012-04-10 14:50:00,33.27,33.3,33.25,33.29,104700.0,22.4427,22.4629,22.4292,22.4562,104700.0
2012-04-10 14:55:00,33.3,33.3,33.26,33.27,58600.0,22.4629,22.4629,22.4359,22.4427,58600.0
2012-04-10 15:00:00,33.26,33.28,33.24,33.24,41700.0,22.4359,22.4494,22.4225,22.4225,41700.0
2012-04-10 15:05:00,33.25,33.28,33.23,33.26,89600.0,22.4292,22.4494,22.4157,22.4359,89600.0
2012-04-10 15:10:00,33.26,33.27,33.23,33.23,77700.0,22.4359,22.4427,22.4157,22.4157,77700.0
2012-04-10 15:15:00,33.23,33.26,33.21,33.24,100400.0,22.4157,22.4359,22.4022,22.4225,100400.0
2012-04-10 15:20:00,33.24,33.25,33.23,33.23,30100.0,22.4225,22.4292,22.4157,22.4157,30100.0
2012-04-10 15:25:00,33.24,33.25,33.16,33.2,85300.0,22.4225,22.4292,22.3685,22.3955,85300.0
2012-04-10 15:30:00,33.19,33.25,33.19,33.22,79700.0,22.3887,22.4292,22.3887,22.409,79700.0
2012-04-10 15:35:00,33.21,33.22,33.17,33.18,88200.0,22.4022,22.409,22.3752,22.382,88200.0
2012-04-10 15:40:00,33.18,33.21,33.13,33.13,125600.0,22.382,22.4022,22.3483,22.3483,125600.0
2012-04-10 15:45:00,33.14,33.2,33.12,33.17,134800.0,22.355,22.3955,22.3415,22.3752,134800.0
2012-04-10 15:50:00,33.16,33.2,33.15,33.2,238300.0,22.3685,22.3955,22.3617,22.3955,238300.0
2012-04-10 15:55:00,33.2,33.2,33.13,33.13,343000.0,22.3955,22.3955,22.3483,22.3483,343000.0
2012-04-11 09:30:00,33.59,33.62,33.33,33.48,65900.0,22.6586,22.6788,22.4832,22.5843,65900.0
2012-04-11 09:35:00,33.48,33.62,33.48,33.53,58800.0,22.5843,22.6788,22.5843,22.6181,58800.0
2012-04-11 09:40:00,33.53,33.58,33.47,33.55,57600.0,22.6181,22.6518,22.5776,22.6316,57600.0
2012-04-11 09:45:00,33.56,33.57,33.5,33.54,37200.0,22.6383,22.6451,22.5978,22.6248,37200.0
2012-04-11 09:50:00,33.54,33.56,33.42,33.43,40500.0,22.6248,22.6383,22.5439,22.5506,40500.0
2012-04-11 09:55:00,33.43,33.49,33.41,33.45,29300.0,22.5506,22.5911,22.5371,22.5641,29300.0
2012-04-11 10:00:00,33.45,33.58,33.45,33.55,47100.0,22.5641,22.6518,22.5641,22.6316,47100.0
2012-04-11 10:05:00,33.55,33.59,33.54,33.57,33800.0,22.6316,22.6586,22.6248,22.6451,33800.0
2012-04-11 10:10:00,33.58,33.65,33.58,33.64,40500.0,22.6518,22.699,22.6518,22.6923,40500.0
2012-04-11 10:15:00,33.65,33.69,33.59,33.63,26600.0,22.699,22.726,22.6586,22.6855,26600.0
2012-04-11 10:20:00,33.64,33.66,33.59,33.64,25500.0,22.6923,22.7058,22.6586,22.6923,25500.0
2012-04-11 10:25:00,33.64,33.68,33.64,33.66,12500.0,22.6923,22.7193,22.6923,22.7058,12500.0
2012-04-11 10:30:00,33.67,33.73,33.66,33.71,17000.0,22.7125,22.753,22.7058,22.7395,17000.0
2012-04-11 10:35:00,33.71,33.72,33.71,33.71,8200.0,22.7395,22.7462,22.7395,22.7395,8200.0
2012-04-11 10:40:00,33.71,33.72,33.67,33.69,16500.0,22.7395,22.7462,22.7125,22.726,16500.0
2012-04-11 10:45:00,33.68,33.69,33.66,33.69,16100.0,22.7193,22.726,22.7058,22.726,16100.0
2012-04-11 10:50:00,33.69,33.7,33.64,33.65,13900.0,22.726,22.7328,22.6923,22.699,13900.0
2012-04-11 10:55:00,33.65,33.66,33.63,33.64,23100.0,22.699,22.7058,22.6855,22.6923,23100.0
2012-04-11 11:00:00,33.64,33.64,33.57,33.57,35100.0,22.6923,22.6923,22.6451,22.6451,35100.0
2012-04-11 11:05:00,33.57,33.6,33.54,33.56,34800.0,22.6451,22.6653,22.6248,22.6383,34800.0
2012-04-11 11:10:00,33.56,33.56,33.5,33.54,31900.0,22.6383,22.6383,22.5978,22.6248,31900.0
2012-04-11 11:15:00,33.54,33.56,33.52,33.53,25400.0,22.6248,22.6383,22.6113,22.6181,25400.0
2012-04-11 11:20:00,33.53,33.54,33.48,33.5,19600.0,22.6181,22.6248,22.5843,22.5978,19600.0
2012-04-11 11:25:00,33.5,33.51,33.45,33.48,37400.0,22.5978,22.6046,22.5641,22.5843,37400.0
2012-04-11 11:30:00,33.48,33.48,33.47,33.48,16600.0,22.5843,22.5843,22.5776,22.5843,16600.0
2012-04-11 11:35:00,33.48,33.51,33.45,33.46,28400.0,22.5843,22.6046,22.5641,22.5709,28400.0
2012-04-11 11:40:00,33.47,33.48,33.32,33.33,80000.0,22.5776,22.5843,22.4764,22.4832,80000.0
2012-04-11 11:45:00,33.33,33.35,33.27,33.27,80600.0,22.4832,22.4967,22.4427,22.4427,80600.0
2012-04-11 11:50:00,33.28,33.32,33.27,33.27,40100.0,22.4494,22.4764,22.4427,22.4427,40100.0
2012-04-11 11:55:00,33.28,33.29,33.24,33.26,37400.0,22.4494,22.4562,22.4225,22.4359,37400.0
2012-04-11 12:00:00,33.26,33.32,33.25,33.31,27500.0,22.4359,22.4764,22.4292,22.4697,27500.0
2012-04-11 12:05:00,33.31,33.33,33.31,33.33,10500.0,22.4697,22.4832,22.4697,22.4832,10500.0
2012-04-11 12:10:00,33.33,33.39,33.33,33.39,17600.0,22.4832,22.5236,22.4832,22.5236,17600.0
2012-04-11 12:15:00,33.39,33.43,33.39,33.42,19000.0,22.5236,22.5506,22.5236,22.5439,19000.0
2012-04-11 12:20:00,33.43,33.46,33.42,33.45,15900.0,22.5506,22.5709,22.5439,22.5641,15900.0
2012-04-11 12:25:00,33.45,33.5,33.44,33.48,24400.0,22.5641,22.5978,22.5574,22.5843,24400.0
2012-04-11 12:30:00,33.48,33.49,33.36,33.36,54800.0,22.5843,22.5911,22.5034,22.5034,54800.0
2012-04-11 12:35:00,33.36,33.4,33.34,33.39,26400.0,22.5034,22.5304,22.4899,22.5236,26400.0
2012-04-11 12:40:00,33.4,33.44,33.4,33.44,11700.0,22.5304,22.5574,22.5304,22.5574,11700.0
2012-04-11 12:45:00,33.44,33.47,33.44,33.45,11700.0,22.5574,22.5776,22.5574,22.5641,11700.0
2012-04-11 12:50:00,33.46,33.47,33.43,33.47,19700.0,22.5709,22.5776,22.5506,22.5776,19700.0
2012-04-11 12:55:00,33.47,33.55,33.47,33.55,20600.0,22.5776,22.6316,22.5776,22.6316,20600.0
2012-04-11 13:00:00,33.56,33.57,33.51,33.55,19300.0,22.6383,22.6451,22.6046,22.6316,19300.0
2012-04-11 13:05:00,33.54,33.57,33.54,33.57,11200.0,22.6248,22.6451,22.6248,22.6451,11200.0
2012-04-11 13:10:00,33.56,33.57,33.52,33.52,27500.0,22.6383,22.6451,22.6113,22.6113,27500.0
2012-04-11 13:15:00,33.53,33.53,33.49,33.49,26200.0,22.6181,22.6181,22.5911,22.5911,26200.0
2012-04-11 13:20:00,33.5,33.5,33.47,33.47,22800.0,22.5978,22.5978,22.5776,22.5776,22800.0
2012-04-11 13:25:00,33.48,33.49,33.44,33.44,13400.0,22.5843,22.5911,22.5574,22.5574,13400.0
2012-04-11 13:30:00,33.44,33.47,33.43,33.43,23900.0,22.5574,22.5776,22.5506,22.5506,23900.0
2012-04-11 13:35:00,33.44,33.48,33.43,33.46,14200.0,22.5574,22.5843,22.5506,22.5709,14200.0
2012-04-11 13:40:00,33.46,33.49,33.45,33.45,24100.0,22.5709,22.5911,22.5641,22.5641,24100.0
2012-04-11 13:45:00,33.46,33.46,33.44,33.45,9800.0,22.5709,22.5709,22.5574,22.5641,9800.0
2012-04-11 13:50:00,33.45,33.46,33.39,33.44,40400.0,22.5641,22.5709,22.5236,22.5574,40400.0
2012-04-11 13:55:00,33.44,33.48,33.44,33.47,17900.0,22.5574,22.5843,22.5574,22.5776,17900.0
2012-04-11 14:00:00,33.47,33.49,33.45,33.48,31200.0,22.5776,22.5911,22.5641,22.5843,31200.0
2012-04-11 14:05:00,33.48,33.49,33.44,33.48,16900.0,22.5843,22.5911,22.5574,22.5843,16900.0
2012-04-11 14:10:00,33.48,33.51,33.47,33.5,14000.0,22.5843,22.6046,22.5776,22.5978,14000.0
2012-04-11 14:15:00,33.51,33.52,33.48,33.48,12300.0,22.6046,22.6113,22.5843,22.5843,12300.0
2012-04-11 14:20:00,33.49,33.53,33.48,33.49,25000.0,22.5911,22.6181,22.5843,22.5911,25000.0
2012-04-11 14:25:00,33.5,33.5,33.46,33.49,13100.0,22.5978,22.5978,22.5709,22.5911,13100.0
2012-04-11 14:30:00,33.49,33.5,33.4,33.4,25000.0,22.5911,22.5978,22.5304,22.5304,25000.0
2012-04-11 14:35:00,33.4,33.46,33.4,33.44,16900.0,22.5304,22.5709,22.5304,22.5574,16900.0
2012-04-11 14:40:00,33.45,33.48,33.44,33.45,28100.0,22.5641,22.5843,22.5574,22.5641,28100.0
2012-04-11 14:45:00,33.46,33.47,33.44,33.46,25900.0,22.5709,22.5776,22.5574,22.5709,25900.0
2012-04-11 14:50:00,33.46,33.46,33.42,33.44,23700.0,22.5709,22.5709,22.5439,22.5574,23700.0
2012-04-11 14:55:00,33.44,33.45,33.41,33.42,21100.0,22.5574,22.5641,22.5371,22.5439,21100.0
2012-04-11 15:00:00,33.42,33.45,33.41,33.42,24200.0,22.5439,22.5641,22.5371,22.5439,24200.0
2012-04-11 15:05:00,33.42,33.43,33.41,33.41,12700.0,22.5439,22.5506,22.5371,22.5371,12700.0
2012-04-11 15:10:00,33.41,33.44,33.38,33.41,35300.0,22.5371,22.5574,22.5169,22.5371,35300.0
2012-04-11 15:15:00,33.4,33.42,33.4,33.42,20500.0,22.5304,22.5439,22.5304,22.5439,20500.0
2012-04-11 15:20:00,33.41,33.42,33.37,33.41,35200.0,22.5371,22.5439,22.5101,22.5371,35200.0
2012-04-11 15:25:00,33.41,33.44,33.39,33.39,38200.0,22.5371,22.5574,22.5236,22.5236,38200.0
2012-04-11 15:30:00,33.39,33.41,33.38,33.41,42600.0,22.5236,22.5371,22.5169,22.5371,42600.0
2012-04-11 15:35:00,33.41,33.41,33.35,33.35,44500.0,22.5371,22.5371,22.4967,22.4967,44500.0
2012-04-11 15:40:00,33.35,33.4,33.34,33.34,57600.0,22.4967,22.5304,22.4899,22.4899,57600.0
2012-04-11 15:45:00,33.35,33.4,33.34,33.36,87400.0,22.4967,22.5304,22.4899,22.5034,87400.0
2012-04-11 15:50:00,33.36,33.39,33.34,33.38,88200.0,22.5034,22.5236,22.4899,22.5169,88200.0
2012-04-11 15:55:00,33.37,33.4,33.35,33.38,310800.0,22.5101,22.5304,22.4967,22.5169,310800.0
2012-04-12 09:30:00,33.35,33.37,33.1,33.24,54200.0,22.4967,22.5101,22.328,22.4225,54200.0
2012-04-12 09:35:00,33.24,33.42,33.23,33.35,71900.0,22.4225,22.5439,22.4157,22.4967,71900.0
2012-04-12 09:40:00,33.35,33.49,33.35,33.47,26600.0,22.4967,22.5911,22.4967,22.5776,26600.0
2012-04-12 09:45:00,33.47,33.48,33.4,33.44,27700.0,22.5776,22.5843,22.5304,22.5574,27700.0
2012-04-12 09:50:00,33.45,33.53,33.39,33.53,25700.0,22.5641,22.6181,22.5236,22.6181,25700.0
2012-04-12 09:55:00,33.54,33.61,33.5,33.58,29900.0,22.6248,22.672,22.5978,22.6518,29900.0
2012-04-12 10:00:00,33.58,33.61,33.44,33.45,46600.0,22.6518,22.672,22.5574,22.5641,46600.0
2012-04-12 10:05:00,33.45,33.47,33.39,33.43,51500.0,22.5641,22.5776,22.5236,22.5506,51500.0
2012-04-12 10:10:00,33.43,33.51,33.41,33.47,56700.0,22.5506,22.6046,22.5371,22.5776,56700.0
2012-04-12 10:15:00,33.48,33.48,33.35,33.35,84700.0,22.5843,22.5843,22.4967,22.4967,84700.0
2012-04-12 10:20:00,33.34,33.41,33.33,33.36,48400.0,22.4899,22.5371,22.4832,22.5034,48400.0
2012-04-12 10:25:00,33.36,33.45,33.36,33.45,26900.0,22.5034,22.5641,22.5034,22.5641,26900.0
2012-04-12 10:30:00,33.45,33.57,33.44,33.57,22500.0,22.5641,22.6451,22.5574,22.6451,22500.0
2012-04-12 10:35:00,33.58,33.67,33.58,33.66,18600.0,22.6518,22.7125,22.6518,22.7058,18600.0
2012-04-12 10:40:00,33.66,33.69,33.64,33.67,22900.0,22.7058,22.726,22.6923,22.7125,22900.0
2012-04-12 10:45:00,33.66,33.66,33.61,33.64,40400.0,22.7058,22.7058,22.672,22.6923,40400.0
2012-04-12 10:50:00,33.63,33.65,33.6,33.64,31100.0,22.6855,22.699,22.6653,22.6923,31100.0
2012-04-12 10:55:00,33.64,33.69,33.64,33.68,13000.0,22.6923,22.726,22.6923,22.7193,13000.0
2012-04-12 11:00:00,33.68,33.74,33.68,33.73,34400.0,22.7193,22.7597,22.7193,22.753,34400.0
2012-04-12 11:05:00,33.75,33.87,33.75,33.83,28000.0,22.7665,22.8474,22.7665,22.8204,28000.0
2012-04-12 11:10:00,33.82,33.88,33.8,33.87,23700.0,22.8137,22.8542,22.8002,22.8474,23700.0
2012-04-12 11:15:00,33.87,33.9,33.84,33.85,39900.0,22.8474,22.8677,22.8272,22.8339,39900.0
2012-04-12 11:20:00,33.85,33.88,33.8,33.82,33700.0,22.8339,22.8542,22.8002,22.8137,33700.0
2012-04-12 11:25:00,33.81,33.82,33.78,33.8,16000.0,22.807,22.8137,22.7867,22.8002,16000.0
2012-04-12 11:30:00,33.81,33.82,33.74,33.75,32700.0,22.807,22.8137,22.7597,22.7665,32700.0
2012-04-12 11:35:00,33.75,33.75,33.71,33.72,20400.0,22.7665,22.7665,22.7395,22.7462,20400.0
2012-04-12 11:40:00,33.72,33.72,33.66,33.66,13700.0,22.7462,22.7462,22.7058,22.7058,13700.0
2012-04-12 11:45:00,33.66,33.7,33.66,33.69,11000.0,22.7058,22.7328,22.7058,22.726,11000.0
2012-04-12 11:50:00,33.69,33.74,33.69,33.71,25200.0,22.726,22.7597,22.726,22.7395,25200.0
2012-04-12 11:55:00,33.7,33.72,33.69,33.71,17800.0,22.7328,22.7462,22.726,22.7395,17800.0
2012-04-12 12:00:00,33.71,33.74,33.7,33.71,15000.0,22.7395,22.7597,22.7328,22.7395,15000.0
2012-04-12 12:05:00,33.72,33.73,33.7,33.7,32400.0,22.7462,22.753,22.7328,22.7328,32400.0
2012-04-12 12:10:00,33.71,33.71,33.69,33.7,13800.0,22.7395,22.7395,22.726,22.7328,13800.0
2012-04-12 12:15:00,33.7,33.71,33.69,33.71,12800.0,22.7328,22.7395,22.726,22.7395,12800.0
2012-04-12 12:20:00,33.71,33.73,33.7,33.72,20600.0,22.7395,22.753,22.7328,22.7462,20600.0
2012-04-12 12:25:00,33.73,33.75,33.7,33.73,23900.0,22.753,22.7665,22.7328,22.753,23900.0
2012-04-12 12:30:00,33.73,33.75,33.72,33.72,8200.0,22.753,22.7665,22.7462,22.7462,8200.0
2012-04-12 12:35:00,33.72,33.75,33.72,33.75,4900.0,22.7462,22.7665,22.7462,22.7665,4900.0
2012-04-12 12:40:00,33.74,33.81,33.74,33.77,13700.0,22.7597,22.807,22.7597,22.78,13700.0
2012-04-12 12:45:00,33.76,33.8,33.76,33.8,6200.0,22.7732,22.8002,22.7732,22.8002,6200.0
2012-04-12 12:50:00,33.8,33.84,33.8,33.84,12300.0,22.8002,22.8272,22.8002,22.8272,12300.0
2012-04-12 12:55:00,33.84,33.87,33.84,33.85,32100.0,22.8272,22.8474,22.8272,22.8339,32100.0
2012-04-12 13:00:00,33.84,33.88,33.84,33.84,25500.0,22.8272,22.8542,22.8272,22.8272,25500.0
2012-04-12 13:05:00,33.85,33.87,33.84,33.84,12200.0,22.8339,22.8474,22.8272,22.8272,12200.0
2012-04-12 13:10:00,33.85,33.88,33.83,33.84,30900.0,22.8339,22.8542,22.8204,22.8272,30900.0
2012-04-12 13:15:00,33.84,33.85,33.8,33.82,10900.0,22.8272,22.8339,22.8002,22.8137,10900.0
2012-04-12 13:20:00,33.82,33.84,33.81,33.82,18100.0,22.8137,22.8272,22.807,22.8137,18100.0
2012-04-12 13:25:00,33.83,33.84,33.81,33.81,18600.0,22.8204,22.8272,22.807,22.807,18600.0
2012-04-12 13:30:00,33.82,33.84,33.8,33.81,22300.0,22.8137,22.8272,22.8002,22.807,22300.0
2012-04-12 13:35:00,33.82,33.83,33.78,33.79,12500.0,22.8137,22.8204,22.7867,22.7935,12500.0
2012-04-12 13:40:00,33.79,33.8,33.77,33.79,14100.0,22.7935,22.8002,22.78,22.7935,14100.0
2012-04-12 13:45:00,33.8,33.8,33.78,33.79,9100.0,22.8002,22.8002,22.7867,22.7935,9100.0
2012-04-12 13:50:00,33.78,33.78,33.75,33.75,11400.0,22.7867,22.7867,22.7665,22.7665,11400.0
2012-04-12 13:55:00,33.75,33.76,33.7,33.73,29500.0,22.7665,22.7732,22.7328,22.753,29500.0
2012-04-12 14:00:00,33.73,33.73,33.7,33.71,12200.0,22.753,22.753,22.7328,22.7395,12200.0
2012-04-12 14:05:00,33.7,33.75,33.7,33.74,40000.0,22.7328,22.7665,22.7328,22.7597,40000.0
2012-04-12 14:10:00,33.75,33.75,33.72,33.72,13500.0,22.7665,22.7665,22.7462,22.7462,13500.0
2012-04-12 14:15:00,33.72,33.74,33.72,33.72,11800.0,22.7462,22.7597,22.7462,22.7462,11800.0
2012-04-12 14:20:00,33.73,33.77,33.72,33.75,34900.0,22.753,22.78,22.7462,22.7665,34900.0
2012-04-12 14:25:00,33.75,33.77,33.72,33.75,30900.0,22.7665,22.78,22.7462,22.7665,30900.0
2012-04-12 14:30:00,33.76,33.79,33.74,33.75,72900.0,22.7732,22.7935,22.7597,22.7665,72900.0
2012-04-12 14:35:00,33.76,33.77,33.76,33.76,16600.0,22.7732,22.78,22.7732,22.7732,16600.0
2012-04-12 14:40:00,33.77,33.77,33.76,33.77,33700.0,22.78,22.78,22.7732,22.78,33700.0
2012-04-12 14:45:00,33.77,33.77,33.75,33.76,41000.0,22.78,22.78,22.7665,22.7732,41000.0
2012-04-12 14:50:00,33.76,33.82,33.76,33.81,24500.0,22.7732,22.8137,22.7732,22.807,24500.0
2012-04-12 14:55:00,33.8,33.8,33.79,33.8,10200.0,22.8002,22.8002,22.7935,22.8002,10200.0
2012-04-12 15:00:00,33.8,33.81,33.79,33.81,20800.0,22.8002,22.807,22.7935,22.807,20800.0
2012-04-12 15:05:00,33.81,33.81,33.8,33.81,18500.0,22.807,22.807,22.8002,22.807,18500.0
2012-04-12 15:10:00,33.81,33.81,33.8,33.8,11600.0,22.807,22.807,22.8002,22.8002,11600.0
2012-04-12 15:15:00,33.8,33.81,33.8,33.81,27600.0,22.8002,22.807,22.8002,22.807,27600.0
2012-04-12 15:20:00,33.8,33.81,33.8,33.8,11100.0,22.8002,22.807,22.8002,22.8002,11100.0
2012-04-12 15:25:00,33.8,33.81,33.8,33.81,12000.0,22.8002,22.807,22.8002,22.807,12000.0
2012-04-12 15:30:00,33.81,33.81,33.8,33.81,19800.0,22.807,22.807,22.8002,22.807,19800.0
2012-04-12 15:35:00,33.8,33.82,33.8,33.81,53600.0,22.8002,22.8137,22.8002,22.807,53600.0
2012-04-12 15:40:00,33.82,33.84,33.8,33.82,102000.0,22.8137,22.8272,22.8002,22.8137,102000.0
2012-04-12 15:45:00,33.82,33.84,33.81,33.84,57300.0,22.8137,22.8272,22.807,22.8272,57300.0
2012-04-12 15:50:00,33.84,33.85,33.83,33.84,56700.0,22.8272,22.8339,22.8204,22.8272,56700.0
2012-04-12 15:55:00,33.84,33.88,33.83,33.88,256900.0,22.8272,22.8542,22.8204,22.8542,256900.0
2012-04-13 09:30:00,33.81,33.81,33.66,33.74,30900.0,22.807,22.807,22.7058,22.7597,30900.0
2012-04-13 09:35:00,33.73,33.84,33.73,33.74,23900.0,22.753,22.8272,22.753,22.7597,23900.0
2012-04-13 09:40:00,33.69,33.8,33.67,33.67,39000.0,22.726,22.8002,22.7125,22.7125,39000.0
2012-04-13 09:45:00,33.68,33.7,33.58,33.61,25800.0,22.7193,22.7328,22.6518,22.672,25800.0
2012-04-13 09:50:00,33.61,33.62,33.54,33.55,21300.0,22.672,22.6788,22.6248,22.6316,21300.0
2012-04-13 09:55:00,33.58,33.62,33.49,33.5,21800.0,22.6518,22.6788,22.5911,22.5978,21800.0
2012-04-13 10:00:00,33.49,33.53,33.4,33.51,30500.0,22.5911,22.6181,22.5304,22.6046,30500.0
2012-04-13 10:05:00,33.53,33.56,33.49,33.56,25600.0,22.6181,22.6383,22.5911,22.6383,25600.0
2012-04-13 10:10:00,33.56,33.61,33.55,33.6,19700.0,22.6383,22.672,22.6316,22.6653,19700.0
2012-04-13 10:15:00,33.6,33.65,33.56,33.58,23400.0,22.6653,22.699,22.6383,22.6518,23400.0
2012-04-13 10:20:00,33.57,33.61,33.55,33.56,22900.0,22.6451,22.672,22.6316,22.6383,22900.0
2012-04-13 10:25:00,33.57,33.66,33.56,33.61,32400.0,22.6451,22.7058,22.6383,22.672,32400.0
2012-04-13 10:30:00,33.62,33.62,33.58,33.59,24700.0,22.6788,22.6788,22.6518,22.6586,24700.0
2012-04-13 10:35:00,33.59,33.59,33.54,33.57,33700.0,22.6586,22.6586,22.6248,22.6451,33700.0
2012-04-13 10:40:00,33.57,33.62,33.56,33.59,12600.0,22.6451,22.6788,22.6383,22.6586,12600.0
2012-04-13 10:45:00,33.59,33.6,33.54,33.56,17000.0,22.6586,22.6653,22.6248,22.6383,17000.0
2012-04-13 10:50:00,33.58,33.64,33.58,33.63,13100.0,22.6518,22.6923,22.6518,22.6855,13100.0
2012-04-13 10:55:00,33.63,33.63,33.59,33.62,8900.0,22.6855,22.6855,22.6586,22.6788,8900.0
2012-04-13 11:00:00,33.62,33.73,33.62,33.73,28400.0,22.6788,22.753,22.6788,22.753,28400.0
2012-04-13 11:05:00,33.73,33.77,33.72,33.73,11900.0,22.753,22.78,22.7462,22.753,11900.0
2012-04-13 11:10:00,33.73,33.75,33.68,33.75,13500.0,22.753,22.7665,22.7193,22.7665,13500.0
2012-04-13 11:15:00,33.74,33.77,33.71,33.74,26900.0,22.7597,22.78,22.7395,22.7597,26900.0
2012-04-13 11:20:00,33.73,33.8,33.73,33.77,21100.0,22.753,22.8002,22.753,22.78,21100.0
2012-04-13 11:25:00,33.78,33.82,33.76,33.8,33900.0,22.7867,22.8137,22.7732,22.8002,33900.0
2012-04-13 11:30:00,33.8,33.81,33.77,33.79,14900.0,22.8002,22.807,22.78,22.7935,14900.0
2012-04-13 11:35:00,33.78,33.8,33.77,33.79,12200.0,22.7867,22.8002,22.78,22.7935,12200.0
2012-04-13 11:40:00,33.8,33.84,33.8,33.82,10300.0,22.8002,22.8272,22.8002,22.8137,10300.0
2012-04-13 11:45:00,33.81,33.84,33.79,33.81,11000.0,22.807,22.8272,22.7935,22.807,11000.0
2012-04-13 11:50:00,33.81,33.81,33.78,33.8,8700.0,22.807,22.807,22.7867,22.8002,8700.0
2012-04-13 11:55:00,33.8,33.8,33.74,33.76,12300.0,22.8002,22.8002,22.7597,22.7732,12300.0
2012-04-13 12:00:00,33.77,33.78,33.76,33.76,6300.0,22.78,22.7867,22.7732,22.7732,6300.0
2012-04-13 12:05:00,33.77,33.78,33.73,33.73,7300.0,22.78,22.7867,22.753,22.753,7300.0
2012-04-13 12:10:00,33.73,33.76,33.68,33.68,12800.0,22.753,22.7732,22.7193,22.7193,12800.0
2012-04-13 12:15:00,33.69,33.71,33.67,33.68,10100.0,22.726,22.7395,22.7125,22.7193,10100.0
2012-04-13 12:20:00,33.68,33.7,33.67,33.7,7000.0,22.7193,22.7328,22.7125,22.7328,7000.0
2012-04-13 12:25:00,33.7,33.7,33.66,33.67,19300.0,22.7328,22.7328,22.7058,22.7125,19300.0
2012-04-13 12:30:00,33.67,33.7,33.67,33.7,26800.0,22.7125,22.7328,22.7125,22.7328,26800.0
2012-04-13 12:35:00,33.7,33.7,33.69,33.69,2100.0,22.7328,22.7328,22.726,22.726,2100.0
2012-04-13 12:40:00,33.69,33.75,33.69,33.75,11800.0,22.726,22.7665,22.726,22.7665,11800.0
2012-04-13 12:45:00,33.74,33.77,33.73,33.74,8500.0,22.7597,22.78,22.753,22.7597,8500.0
2012-04-13 12:50:00,33.74,33.77,33.73,33.73,46300.0,22.7597,22.78,22.753,22.753,46300.0
2012-04-13 12:55:00,33.74,33.74,33.72,33.72,6300.0,22.7597,22.7597,22.7462,22.7462,6300.0
2012-04-13 13:00:00,33.72,33.73,33.71,33.72,6600.0,22.7462,22.753,22.7395,22.7462,6600.0
2012-04-13 13:05:00,33.72,33.75,33.72,33.74,10300.0,22.7462,22.7665,22.7462,22.7597,10300.0
2012-04-13 13:10:00,33.74,33.8,33.74,33.77,14300.0,22.7597,22.8002,22.7597,22.78,14300.0
2012-04-13 13:15:00,33.77,33.81,33.74,33.75,33800.0,22.78,22.807,22.7597,22.7665,33800.0
2012-04-13 13:20:00,33.74,33.76,33.73,33.74,18500.0,22.7597,22.7732,22.753,22.7597,18500.0
2012-04-13 13:25:00,33.73,33.75,33.7,33.7,21100.0,22.753,22.7665,22.7328,22.7328,21100.0
2012-04-13 13:30:00,33.7,33.72,33.69,33.71,13600.0,22.7328,22.7462,22.726,22.7395,13600.0
2012-04-13 13:35:00,33.71,33.8,33.71,33.79,27900.0,22.7395,22.8002,22.7395,22.7935,27900.0
2012-04-13 13:40:00,33.79,33.8,33.74,33.76,19100.0,22.7935,22.8002,22.7597,22.7732,19100.0
2012-04-13 13:45:00,33.75,33.77,33.74,33.75,29200.0,22.7665,22.78,22.7597,22.7665,29200.0
2012-04-13 13:50:00,33.75,33.78,33.74,33.75,16900.0,22.7665,22.7867,22.7597,22.7665,16900.0
2012-04-13 13:55:00,33.75,33.77,33.74,33.76,24500.0,22.7665,22.78,22.7597,22.7732,24500.0
2012-04-13 14:00:00,33.75,33.76,33.69,33.7,16300.0,22.7665,22.7732,22.726,22.7328,16300.0
2012-04-13 14:05:00,33.7,33.74,33.69,33.72,13900.0,22.7328,22.7597,22.726,22.7462,13900.0
2012-04-13 14:10:00,33.72,33.76,33.72,33.75,13100.0,22.7462,22.7732,22.7462,22.7665,13100.0
2012-04-13 14:15:00,33.74,33.75,33.73,33.74,10400.0,22.7597,22.7665,22.753,22.7597,10400.0
2012-04-13 14:20:00,33.74,33.77,33.74,33.76,21100.0,22.7597,22.78,22.7597,22.7732,21100.0
2012-04-13 14:25:00,33.76,33.78,33.72,33.75,31000.0,22.7732,22.7867,22.7462,22.7665,31000.0
2012-04-13 14:30:00,33.74,33.77,33.73,33.74,10300.0,22.7597,22.78,22.753,22.7597,10300.0
2012-04-13 14:35:00,33.74,33.76,33.72,33.74,14300.0,22.7597,22.7732,22.7462,22.7597,14300.0
2012-04-13 14:40:00,33.74,33.76,33.73,33.73,18500.0,22.7597,22.7732,22.753,22.753,18500.0
2012-04-13 14:45:00,33.73,33.76,33.73,33.75,10400.0,22.753,22.7732,22.753,22.7665,10400.0
2012-04-13 14:50:00,33.75,33.79,33.74,33.77,35200.0,22.7665,22.7935,22.7597,22.78,35200.0
2012-04-13 14:55:00,33.77,33.77,33.73,33.74,26900.0,22.78,22.78,22.753,22.7597,26900.0
2012-04-13 15:00:00,33.74,33.76,33.74,33.75,7100.0,22.7597,22.7732,22.7597,22.7665,7100.0
2012-04-13 15:05:00,33.74,33.8,33.74,33.79,27900.0,22.7597,22.8002,22.7597,22.7935,27900.0
2012-04-13 15:10:00,33.79,33.8,33.77,33.77,10600.0,22.7935,22.8002,22.78,22.78,10600.0
2012-04-13 15:15:00,33.77,33.79,33.76,33.78,10000.0,22.78,22.7935,22.7732,22.7867,10000.0
2012-04-13 15:20:00,33.78,33.8,33.76,33.79,28800.0,22.7867,22.8002,22.7732,22.7935,28800.0
2012-04-13 15:25:00,33.79,33.79,33.72,33.74,25800.0,22.7935,22.7935,22.7462,22.7597,25800.0
2012-04-13 15:30:00,33.73,33.77,33.67,33.68,42100.0,22.753,22.78,22.7125,22.7193,42100.0
2012-04-13 15:35:00,33.68,33.68,33.59,33.59,65000.0,22.7193,22.7193,22.6586,22.6586,65000.0
2012-04-13 15:40:00,33.6,33.65,33.59,33.61,31000.0,22.6653,22.699,22.6586,22.672,31000.0
2012-04-13 15:45:00,33.61,33.62,33.5,33.52,70900.0,22.672,22.6788,22.5978,22.6113,70900.0
2012-04-13 15:50:00,33.52,33.55,33.49,33.5,76600.0,22.6113,22.6316,22.5911,22.5978,76600.0
2012-04-13 15:55:00,33.51,33.51,33.48,33.49,241200.0,22.6046,22.6046,22.5843,22.5911,241200.0
2012-04-16 09:30:00,33.76,34.12,33.76,34.06,36200.0,22.7732,23.0161,22.7732,22.9756,36200.0
2012-04-16 09:35:00,34.05,34.05,33.9,33.93,12200.0,22.9689,22.9689,22.8677,22.8879,12200.0
2012-04-16 09:40:00,33.93,33.98,33.87,33.92,20100.0,22.8879,22.9216,22.8474,22.8812,20100.0
2012-04-16 09:45:00,33.91,34.06,33.9,34.06,31800.0,22.8744,22.9756,22.8677,22.9756,31800.0
2012-04-16 09:50:00,34.06,34.07,33.99,34.05,33400.0,22.9756,22.9823,22.9284,22.9689,33400.0
2012-04-16 09:55:00,34.05,34.07,33.94,33.98,46000.0,22.9689,22.9823,22.8946,22.9216,46000.0
2012-04-16 10:00:00,33.96,33.97,33.83,33.86,53900.0,22.9081,22.9149,22.8204,22.8407,53900.0
2012-04-16 10:05:00,33.88,33.9,33.84,33.88,31800.0,22.8542,22.8677,22.8272,22.8542,31800.0
2012-04-16 10:10:00,33.87,33.87,33.69,33.77,45300.0,22.8474,22.8474,22.726,22.78,45300.0
2012-04-16 10:15:00,33.76,33.76,33.66,33.67,42600.0,22.7732,22.7732,22.7058,22.7125,42600.0
2012-04-16 10:20:00,33.66,33.72,33.58,33.63,25200.0,22.7058,22.7462,22.6518,22.6855,25200.0
2012-04-16 10:25:00,33.62,33.67,33.57,33.65,52100.0,22.6788,22.7125,22.6451,22.699,52100.0
2012-04-16 10:30:00,33.66,33.69,33.64,33.66,23900.0,22.7058,22.726,22.6923,22.7058,23900.0
2012-04-16 10:35:00,33.66,33.68,33.61,33.63,17000.0,22.7058,22.7193,22.672,22.6855,17000.0
2012-04-16 10:40:00,33.6,33.71,33.6,33.64,25700.0,22.6653,22.7395,22.6653,22.6923,25700.0
2012-04-16 10:45:00,33.65,33.77,33.65,33.77,14600.0,22.699,22.78,22.699,22.78,14600.0
2012-04-16 10:50:00,33.77,33.79,33.72,33.77,15100.0,22.78,22.7935,22.7462,22.78,15100.0
2012-04-16 10:55:00,33.77,33.78,33.74,33.75,16400.0,22.78,22.7867,22.7597,22.7665,16400.0
2012-04-16 11:00:00,33.74,33.75,33.69,33.7,19500.0,22.7597,22.7665,22.726,22.7328,19500.0
2012-04-16 11:05:00,33.69,33.72,33.65,33.69,41700.0,22.726,22.7462,22.699,22.726,41700.0
2012-04-16 11:10:00,33.7,33.73,33.69,33.72,39800.0,22.7328,22.753,22.726,22.7462,39800.0
2012-04-16 11:15:00,33.72,33.76,33.72,33.74,9400.0,22.7462,22.7732,22.7462,22.7597,9400.0
2012-04-16 11:20:00,33.74,33.78,33.74,33.75,10800.0,22.7597,22.7867,22.7597,22.7665,10800.0
2012-04-16 11:25:00,33.76,33.76,33.75,33.76,5000.0,22.7732,22.7732,22.7665,22.7732,5000.0
2012-04-16 11:30:00,33.76,33.77,33.68,33.68,18300.0,22.7732,22.78,22.7193,22.7193,18300.0
2012-04-16 11:35:00,33.67,33.75,33.66,33.74,14300.0,22.7125,22.7665,22.7058,22.7597,14300.0
2012-04-16 11:40:00,33.74,33.77,33.72,33.77,22200.0,22.7597,22.78,22.7462,22.78,22200.0
2012-04-16 11:45:00,33.76,33.8,33.75,33.77,14300.0,22.7732,22.8002,22.7665,22.78,14300.0
2012-04-16 11:50:00,33.77,33.81,33.75,33.78,20200.0,22.78,22.807,22.7665,22.7867,20200.0
2012-04-16 11:55:00,33.78,33.85,33.78,33.83,19200.0,22.7867,22.8339,22.7867,22.8204,19200.0
2012-04-16 12:00:00,33.82,33.91,33.82,33.91,19900.0,22.8137,22.8744,22.8137,22.8744,19900.0
2012-04-16 12:05:00,33.9,33.91,33.83,33.83,18000.0,22.8677,22.8744,22.8204,22.8204,18000.0
2012-04-16 12:10:00,33.85,33.85,33.81,33.82,8300.0,22.8339,22.8339,22.807,22.8137,8300.0
2012-04-16 12:15:00,33.82,33.84,33.78,33.82,13300.0,22.8137,22.8272,22.7867,22.8137,13300.0
2012-04-16 12:20:00,33.82,33.83,33.78,33.79,13000.0,22.8137,22.8204,22.7867,22.7935,13000.0
2012-04-16 12:25:00,33.8,33.86,33.8,33.84,17200.0,22.8002,22.8407,22.8002,22.8272,17200.0
2012-04-16 12:30:00,33.84,33.88,33.82,33.82,9500.0,22.8272,22.8542,22.8137,22.8137,9500.0
2012-04-16 12:35:00,33.82,33.87,33.82,33.87,13000.0,22.8137,22.8474,22.8137,22.8474,13000.0
2012-04-16 12:40:00,33.86,33.92,33.86,33.89,11900.0,22.8407,22.8812,22.8407,22.8609,11900.0
2012-04-16 12:45:00,33.88,33.93,33.88,33.92,16700.0,22.8542,22.8879,22.8542,22.8812,16700.0
2012-04-16 12:50:00,33.92,33.94,33.92,33.93,10700.0,22.8812,22.8946,22.8812,22.8879,10700.0
2012-04-16 12:55:00,33.94,34.03,33.93,34.03,13000.0,22.8946,22.9554,22.8879,22.9554,13000.0
2012-04-16 13:00:00,34.03,34.03,34.0,34.03,7000.0,22.9554,22.9554,22.9351,22.9554,7000.0
2012-04-16 13:05:00,34.02,34.05,34.0,34.02,12500.0,22.9486,22.9689,22.9351,22.9486,12500.0
2012-04-16 13:10:00,34.03,34.05,34.01,34.02,8400.0,22.9554,22.9689,22.9419,22.9486,8400.0
2012-04-16 13:15:00,34.04,34.09,34.03,34.04,10300.0,22.9621,22.9958,22.9554,22.9621,10300.0
2012-04-16 13:20:00,34.04,34.07,34.03,34.05,8000.0,22.9621,22.9823,22.9554,22.9689,8000.0
2012-04-16 13:25:00,34.05,34.06,34.01,34.06,14300.0,22.9689,22.9756,22.9419,22.9756,14300.0
2012-04-16 13:30:00,34.04,34.06,34.01,34.03,17800.0,22.9621,22.9756,22.9419,22.9554,17800.0
2012-04-16 13:35:00,34.03,34.09,34.03,34.08,8700.0,22.9554,22.9958,22.9554,22.9891,8700.0
2012-04-16 13:40:00,34.08,34.14,34.08,34.13,47400.0,22.9891,23.0296,22.9891,23.0228,47400.0
2012-04-16 13:45:00,34.14,34.16,34.12,34.14,21600.0,23.0296,23.0431,23.0161,23.0296,21600.0
2012-04-16 13:50:00,34.14,34.16,34.12,34.13,12700.0,23.0296,23.0431,23.0161,23.0228,12700.0
2012-04-16 13:55:00,34.13,34.2,34.13,34.18,23900.0,23.0228,23.07,23.0228,23.0565,23900.0
2012-04-16 14:00:00,34.18,34.19,34.13,34.14,16900.0,23.0565,23.0633,23.0228,23.0296,16900.0
2012-04-16 14:05:00,34.13,34.13,34.05,34.06,17900.0,23.0228,23.0228,22.9689,22.9756,17900.0
2012-04-16 14:10:00,34.06,34.08,34.05,34.05,22700.0,22.9756,22.9891,22.9689,22.9689,22700.0
2012-04-16 14:15:00,34.06,34.07,34.05,34.05,13500.0,22.9756,22.9823,22.9689,22.9689,13500.0
2012-04-16 14:20:00,34.05,34.05,33.97,33.97,37100.0,22.9689,22.9689,22.9149,22.9149,37100.0
2012-04-16 14:25:00,33.97,33.99,33.94,33.95,24900.0,22.9149,22.9284,22.8946,22.9014,24900.0
2012-04-16 14:30:00,33.95,34.05,33.95,34.05,19400.0,22.9014,22.9689,22.9014,22.9689,19400.0
2012-04-16 14:35:00,34.05,34.09,34.05,34.05,22400.0,22.9689,22.9958,22.9689,22.9689,22400.0
2012-04-16 14:40:00,34.06,34.09,34.05,34.09,19600.0,22.9756,22.9958,22.9689,22.9958,19600.0
2012-04-16 14:45:00,34.08,34.09,34.06,34.08,8800.0,22.9891,22.9958,22.9756,22.9891,8800.0
2012-04-16 14:50:00,34.08,34.11,34.06,34.07,36000.0,22.9891,23.0093,22.9756,22.9823,36000.0
2012-04-16 14:55:00,34.06,34.08,34.03,34.06,35900.0,22.9756,22.9891,22.9554,22.9756,35900.0
2012-04-16 15:00:00,34.05,34.06,33.98,33.99,44400.0,22.9689,22.9756,22.9216,22.9284,44400.0
2012-04-16 15:05:00,33.98,34.0,33.97,33.99,20200.0,22.9216,22.9351,22.9149,22.9284,20200.0
2012-04-16 15:10:00,33.99,34.01,33.97,34.0,25500.0,22.9284,22.9419,22.9149,22.9351,25500.0
2012-04-16 15:15:00,33.99,34.0,33.97,33.99,11400.0,22.9284,22.9351,22.9149,22.9284,11400.0
2012-04-16 15:20:00,33.99,34.0,33.97,34.0,21400.0,22.9284,22.9351,22.9149,22.9351,21400.0
2012-04-16 15:25:00,34.0,34.0,33.96,34.0,26100.0,22.9351,22.9351,22.9081,22.9351,26100.0
2012-04-16 15:30:00,34.0,34.0,33.98,33.98,36900.0,22.9351,22.9351,22.9216,22.9216,36900.0
2012-04-16 15:35:00,33.98,34.02,33.97,34.01,64200.0,22.9216,22.9486,22.9149,22.9419,64200.0
2012-04-16 15:40:00,34.0,34.03,33.98,34.03,44100.0,22.9351,22.9554,22.9216,22.9554,44100.0
2012-04-16 15:45:00,34.03,34.06,33.98,33.98,59000.0,22.9554,22.9756,22.9216,22.9216,59000.0
2012-04-16 15:50:00,33.99,34.0,33.94,33.95,72400.0,22.9284,22.9351,22.8946,22.9014,72400.0
2012-04-16 15:55:00,33.94,34.01,33.94,34.0,172400.0,22.8946,22.9419,22.8946,22.9351,172400.0
2012-04-17 09:30:00,34.2,34.27,34.02,34.2,42500.0,23.07,23.1173,22.9486,23.07,42500.0
2012-04-17 09:35:00,34.19,34.22,34.13,34.15,17900.0,23.0633,23.0835,23.0228,23.0363,17900.0
2012-04-17 09:40:00,34.13,34.14,34.03,34.06,16400.0,23.0228,23.0296,22.9554,22.9756,16400.0
2012-04-17 09:45:00,34.06,34.08,34.01,34.06,15400.0,22.9756,22.9891,22.9419,22.9756,15400.0
2012-04-17 09:50:00,34.05,34.14,34.02,34.1,22200.0,22.9689,23.0296,22.9486,23.0026,22200.0
2012-04-17 09:55:00,34.1,34.1,34.04,34.06,18900.0,23.0026,23.0026,22.9621,22.9756,18900.0
2012-04-17 10:00:00,34.06,34.09,33.95,33.99,29800.0,22.9756,22.9958,22.9014,22.9284,29800.0
2012-04-17 10:05:00,34.0,34.04,33.99,34.01,18800.0,22.9351,22.9621,22.9284,22.9419,18800.0
2012-04-17 10:10:00,34.01,34.1,34.0,34.08,14000.0,22.9419,23.0026,22.9351,22.9891,14000.0
2012-04-17 10:15:00,34.08,34.23,34.08,34.21,32300.0,22.9891,23.0903,22.9891,23.0768,32300.0
2012-04-17 10:20:00,34.21,34.26,34.18,34.25,20200.0,23.0768,23.1105,23.0565,23.1038,20200.0
2012-04-17 10:25:00,34.25,34.27,34.23,34.25,12000.0,23.1038,23.1173,23.0903,23.1038,12000.0
2012-04-17 10:30:00,34.25,34.29,34.22,34.22,20600.0,23.1038,23.1307,23.0835,23.0835,20600.0
2012-04-17 10:35:00,34.22,34.26,34.2,34.22,22200.0,23.0835,23.1105,23.07,23.0835,22200.0
2012-04-17 10:40:00,34.22,34.26,34.2,34.21,23600.0,23.0835,23.1105,23.07,23.0768,23600.0
2012-04-17 10:45:00,34.22,34.29,34.22,34.25,27700.0,23.0835,23.1307,23.0835,23.1038,27700.0
2012-04-17 10:50:00,34.24,34.29,34.23,34.29,7500.0,23.097,23.1307,23.0903,23.1307,7500.0
2012-04-17 10:55:00,34.28,34.29,34.23,34.25,15100.0,23.124,23.1307,23.0903,23.1038,15100.0
2012-04-17 11:00:00,34.25,34.35,34.25,34.35,33700.0,23.1038,23.1712,23.1038,23.1712,33700.0
2012-04-17 11:05:00,34.34,34.36,34.32,34.34,8500.0,23.1645,23.178,23.151,23.1645,8500.0
2012-04-17 11:10:00,34.34,34.35,34.24,34.28,54100.0,23.1645,23.1712,23.097,23.124,54100.0
2012-04-17 11:15:00,34.3,34.3,34.26,34.28,23600.0,23.1375,23.1375,23.1105,23.124,23600.0
2012-04-17 11:20:00,34.29,34.33,34.25,34.28,26500.0,23.1307,23.1577,23.1038,23.124,26500.0
2012-04-17 11:25:00,34.28,34.28,34.22,34.26,13100.0,23.124,23.124,23.0835,23.1105,13100.0
2012-04-17 11:30:00,34.25,34.28,34.2,34.22,39000.0,23.1038,23.124,23.07,23.0835,39000.0
2012-04-17 11:35:00,34.23,34.32,34.23,34.29,35400.0,23.0903,23.151,23.0903,23.1307,35400.0
2012-04-17 11:40:00,34.29,34.32,34.28,34.3,22000.0,23.1307,23.151,23.124,23.1375,22000.0
2012-04-17 11:45:00,34.31,34.33,34.29,34.32,8200.0,23.1442,23.1577,23.1307,23.151,8200.0
2012-04-17 11:50:00,34.31,34.35,34.31,34.35,6500.0,23.1442,23.1712,23.1442,23.1712,6500.0
2012-04-17 11:55:00,34.35,34.39,34.34,34.39,11500.0,23.1712,23.1982,23.1645,23.1982,11500.0
2012-04-17 12:00:00,34.38,34.41,34.38,34.4,12600.0,23.1915,23.2117,23.1915,23.2049,12600.0
2012-04-17 12:05:00,34.4,34.44,34.4,34.43,13900.0,23.2049,23.2319,23.2049,23.2252,13900.0
2012-04-17 12:10:00,34.44,34.47,34.43,34.46,24600.0,23.2319,23.2522,23.2252,23.2454,24600.0
2012-04-17 12:15:00,34.45,34.5,34.45,34.5,13400.0,23.2387,23.2724,23.2387,23.2724,13400.0
2012-04-17 12:20:00,34.5,34.56,34.49,34.55,21600.0,23.2724,23.3129,23.2657,23.3061,21600.0
2012-04-17 12:25:00,34.55,34.6,34.54,34.59,10100.0,23.3061,23.3399,23.2994,23.3331,10100.0
2012-04-17 12:30:00,34.6,34.64,34.59,34.63,27800.0,23.3399,23.3668,23.3331,23.3601,27800.0
2012-04-17 12:35:00,34.62,34.65,34.61,34.65,10500.0,23.3534,23.3736,23.3466,23.3736,10500.0
2012-04-17 12:40:00,34.65,34.65,34.64,34.65,3200.0,23.3736,23.3736,23.3668,23.3736,3200.0
2012-04-17 12:45:00,34.65,34.68,34.64,34.68,15000.0,23.3736,23.3938,23.3668,23.3938,15000.0
2012-04-17 12:50:00,34.68,34.69,34.67,34.69,17500.0,23.3938,23.4006,23.3871,23.4006,17500.0
2012-04-17 12:55:00,34.68,34.69,34.68,34.69,11000.0,23.3938,23.4006,23.3938,23.4006,11000.0
2012-04-17 13:00:00,34.68,34.69,34.65,34.65,21700.0,23.3938,23.4006,23.3736,23.3736,21700.0
2012-04-17 13:05:00,34.66,34.68,34.65,34.66,12600.0,23.3803,23.3938,23.3736,23.3803,12600.0
2012-04-17 13:10:00,34.66,34.68,34.66,34.67,11200.0,23.3803,23.3938,23.3803,23.3871,11200.0
2012-04-17 13:15:00,34.67,34.7,34.66,34.69,13700.0,23.3871,23.4073,23.3803,23.4006,13700.0
2012-04-17 13:20:00,34.68,34.7,34.67,34.68,5000.0,23.3938,23.4073,23.3871,23.3938,5000.0
2012-04-17 13:25:00,34.68,34.71,34.68,34.7,18600.0,23.3938,23.4141,23.3938,23.4073,18600.0
2012-04-17 13:30:00,34.7,34.7,34.69,34.69,16300.0,23.4073,23.4073,23.4006,23.4006,16300.0
2012-04-17 13:35:00,34.69,34.72,34.69,34.71,10300.0,23.4006,23.4208,23.4006,23.4141,10300.0
2012-04-17 13:40:00,34.72,34.74,34.7,34.71,13800.0,23.4208,23.4343,23.4073,23.4141,13800.0
2012-04-17 13:45:00,34.72,34.73,34.7,34.71,7800.0,23.4208,23.4276,23.4073,23.4141,7800.0
2012-04-17 13:50:00,34.72,34.73,34.7,34.73,11700.0,23.4208,23.4276,23.4073,23.4276,11700.0
2012-04-17 13:55:00,34.73,34.78,34.71,34.75,25000.0,23.4276,23.4613,23.4141,23.441,25000.0
2012-04-17 14:00:00,34.76,34.76,34.75,34.76,6600.0,23.4478,23.4478,23.441,23.4478,6600.0
2012-04-17 14:05:00,34.75,34.77,34.75,34.75,14400.0,23.441,23.4545,23.441,23.441,14400.0
2012-04-17 14:10:00,34.74,34.75,34.69,34.69,29700.0,23.4343,23.441,23.4006,23.4006,29700.0
2012-04-17 14:15:00,34.69,34.72,34.69,34.71,32000.0,23.4006,23.4208,23.4006,23.4141,32000.0
2012-04-17 14:20:00,34.72,34.73,34.7,34.73,18900.0,23.4208,23.4276,23.4073,23.4276,18900.0
2012-04-17 14:25:00,34.72,34.77,34.72,34.77,9800.0,23.4208,23.4545,23.4208,23.4545,9800.0
2012-04-17 14:30:00,34.77,34.79,34.76,34.79,15500.0,23.4545,23.468,23.4478,23.468,15500.0
2012-04-17 14:35:00,34.8,34.8,34.74,34.78,28000.0,23.4748,23.4748,23.4343,23.4613,28000.0
2012-04-17 14:40:00,34.77,34.78,34.73,34.73,11100.0,23.4545,23.4613,23.4276,23.4276,11100.0
2012-04-17 14:45:00,34.73,34.73,34.69,34.7,23500.0,23.4276,23.4276,23.4006,23.4073,23500.0
2012-04-17 14:50:00,34.69,34.7,34.67,34.67,22300.0,23.4006,23.4073,23.3871,23.3871,22300.0
2012-04-17 14:55:00,34.66,34.72,34.66,34.72,15700.0,23.3803,23.4208,23.3803,23.4208,15700.0
2012-04-17 15:00:00,34.71,34.72,34.69,34.7,10600.0,23.4141,23.4208,23.4006,23.4073,10600.0
2012-04-17 15:05:00,34.7,34.7,34.64,34.65,31700.0,23.4073,23.4073,23.3668,23.3736,31700.0
2012-04-17 15:10:00,34.65,34.66,34.61,34.61,12600.0,23.3736,23.3803,23.3466,23.3466,12600.0
2012-04-17 15:15:00,34.6,34.63,34.6,34.63,6800.0,23.3399,23.3601,23.3399,23.3601,6800.0
2012-04-17 15:20:00,34.63,34.66,34.61,34.65,19700.0,23.3601,23.3803,23.3466,23.3736,19700.0
2012-04-17 15:25:00,34.66,34.72,34.64,34.71,27000.0,23.3803,23.4208,23.3668,23.4141,27000.0
2012-04-17 15:30:00,34.72,34.72,34.64,34.65,44200.0,23.4208,23.4208,23.3668,23.3736,44200.0
2012-04-17 15:35:00,34.66,34.68,34.65,34.68,20900.0,23.3803,23.3938,23.3736,23.3938,20900.0
2012-04-17 15:40:00,34.67,34.72,34.65,34.72,30600.0,23.3871,23.4208,23.3736,23.4208,30600.0
2012-04-17 15:45:00,34.71,34.75,34.7,34.71,61600.0,23.4141,23.441,23.4073,23.4141,61600.0
2012-04-17 15:50:00,34.71,34.78,34.7,34.72,110300.0,23.4141,23.4613,23.4073,23.4208,110300.0
2012-04-17 15:55:00,34.72,34.74,34.68,34.68,170900.0,23.4208,23.4343,23.3938,23.3938,170900.0
2012-04-18 09:30:00,34.43,34.59,34.37,34.44,29700.0,23.2252,23.3331,23.1847,23.2319,29700.0
2012-04-18 09:35:00,34.36,34.57,34.36,34.52,25900.0,23.178,23.3196,23.178,23.2859,25900.0
2012-04-18 09:40:00,34.55,34.6,34.5,34.6,22000.0,23.3061,23.3399,23.2724,23.3399,22000.0
2012-04-18 09:45:00,34.6,34.6,34.49,34.55,33900.0,23.3399,23.3399,23.2657,23.3061,33900.0
2012-04-18 09:50:00,34.55,34.59,34.52,34.59,19200.0,23.3061,23.3331,23.2859,23.3331,19200.0
2012-04-18 09:55:00,34.59,34.64,34.53,34.56,23400.0,23.3331,23.3668,23.2926,23.3129,23400.0
2012-04-18 10:00:00,34.57,34.58,34.52,34.57,20900.0,23.3196,23.3264,23.2859,23.3196,20900.0
2012-04-18 10:05:00,34.56,34.57,34.51,34.53,56000.0,23.3129,23.3196,23.2791,23.2926,56000.0
2012-04-18 10:10:00,34.53,34.57,34.46,34.52,48300.0,23.2926,23.3196,23.2454,23.2859,48300.0
2012-04-18 10:15:00,34.51,34.57,34.5,34.51,7400.0,23.2791,23.3196,23.2724,23.2791,7400.0
2012-04-18 10:20:00,34.51,34.52,34.47,34.48,40400.0,23.2791,23.2859,23.2522,23.2589,40400.0
2012-04-18 10:25:00,34.47,34.52,34.46,34.49,18200.0,23.2522,23.2859,23.2454,23.2657,18200.0
2012-04-18 10:30:00,34.48,34.52,34.46,34.52,32400.0,23.2589,23.2859,23.2454,23.2859,32400.0
2012-04-18 10:35:00,34.52,34.58,34.52,34.57,12500.0,23.2859,23.3264,23.2859,23.3196,12500.0
2012-04-18 10:40:00,34.56,34.57,34.51,34.55,72200.0,23.3129,23.3196,23.2791,23.3061,72200.0
2012-04-18 10:45:00,34.56,34.58,34.53,34.56,24100.0,23.3129,23.3264,23.2926,23.3129,24100.0
2012-04-18 10:50:00,34.55,34.56,34.5,34.5,10300.0,23.3061,23.3129,23.2724,23.2724,10300.0
2012-04-18 10:55:00,34.5,34.51,34.48,34.5,10400.0,23.2724,23.2791,23.2589,23.2724,10400.0
2012-04-18 11:00:00,34.5,34.54,34.5,34.52,9900.0,23.2724,23.2994,23.2724,23.2859,9900.0
2012-04-18 11:05:00,34.53,34.53,34.43,34.46,76400.0,23.2926,23.2926,23.2252,23.2454,76400.0
2012-04-18 11:10:00,34.47,34.47,34.33,34.34,19500.0,23.2522,23.2522,23.1577,23.1645,19500.0
2012-04-18 11:15:00,34.34,34.36,34.3,34.36,13800.0,23.1645,23.178,23.1375,23.178,13800.0
2012-04-18 11:20:00,34.36,34.36,34.32,34.34,14200.0,23.178,23.178,23.151,23.1645,14200.0
2012-04-18 11:25:00,34.33,34.34,34.25,34.3,29400.0,23.1577,23.1645,23.1038,23.1375,29400.0
2012-04-18 11:30:00,34.3,34.3,34.23,34.25,108800.0,23.1375,23.1375,23.0903,23.1038,108800.0
2012-04-18 11:35:00,34.25,34.25,34.19,34.23,34100.0,23.1038,23.1038,23.0633,23.0903,34100.0
2012-04-18 11:40:00,34.23,34.26,34.23,34.24,18100.0,23.0903,23.1105,23.0903,23.097,18100.0
2012-04-18 11:45:00,34.24,34.3,34.24,34.26,18100.0,23.097,23.1375,23.097,23.1105,18100.0
2012-04-18 11:50:00,34.25,34.29,34.24,34.28,10000.0,23.1038,23.1307,23.097,23.124,10000.0
2012-04-18 11:55:00,34.29,34.29,34.24,34.26,13300.0,23.1307,23.1307,23.097,23.1105,13300.0
2012-04-18 12:00:00,34.27,34.27,34.25,34.26,9800.0,23.1173,23.1173,23.1038,23.1105,9800.0
2012-04-18 12:05:00,34.27,34.27,34.21,34.22,7400.0,23.1173,23.1173,23.0768,23.0835,7400.0
2012-04-18 12:10:00,34.22,34.22,34.19,34.2,9300.0,23.0835,23.0835,23.0633,23.07,9300.0
2012-04-18 12:15:00,34.2,34.22,34.19,34.19,5500.0,23.07,23.0835,23.0633,23.0633,5500.0
2012-04-18 12:20:00,34.19,34.21,34.19,34.19,10200.0,23.0633,23.0768,23.0633,23.0633,10200.0
2012-04-18 12:25:00,34.18,34.19,34.14,34.14,12400.0,23.0565,23.0633,23.0296,23.0296,12400.0
2012-04-18 12:30:00,34.14,34.14,34.13,34.13,15800.0,23.0296,23.0296,23.0228,23.0228,15800.0
2012-04-18 12:35:00,34.14,34.16,34.13,34.16,14300.0,23.0296,23.0431,23.0228,23.0431,14300.0
2012-04-18 12:40:00,34.16,34.18,34.16,34.18,6600.0,23.0431,23.0565,23.0431,23.0565,6600.0
2012-04-18 12:45:00,34.18,34.2,34.18,34.18,18500.0,23.0565,23.07,23.0565,23.0565,18500.0
2012-04-18 12:50:00,34.18,34.2,34.17,34.2,5400.0,23.0565,23.07,23.0498,23.07,5400.0
2012-04-18 12:55:00,34.2,34.23,34.2,34.21,6000.0,23.07,23.0903,23.07,23.0768,6000.0
2012-04-18 13:00:00,34.22,34.24,34.2,34.24,3700.0,23.0835,23.097,23.07,23.097,3700.0
2012-04-18 13:05:00,34.23,34.24,34.23,34.23,1900.0,23.0903,23.097,23.0903,23.0903,1900.0
2012-04-18 13:10:00,34.23,34.24,34.23,34.24,1800.0,23.0903,23.097,23.0903,23.097,1800.0
2012-04-18 13:15:00,34.24,34.25,34.22,34.25,11000.0,23.097,23.1038,23.0835,23.1038,11000.0
2012-04-18 13:20:00,34.24,34.28,34.24,34.26,7000.0,23.097,23.124,23.097,23.1105,7000.0
2012-04-18 13:25:00,34.26,34.28,34.24,34.24,7900.0,23.1105,23.124,23.097,23.097,7900.0
2012-04-18 13:30:00,34.23,34.27,34.23,34.23,20900.0,23.0903,23.1173,23.0903,23.0903,20900.0
2012-04-18 13:35:00,34.23,34.24,34.17,34.17,9000.0,23.0903,23.097,23.0498,23.0498,9000.0
2012-04-18 13:40:00,34.17,34.21,34.17,34.19,14600.0,23.0498,23.0768,23.0498,23.0633,14600.0
2012-04-18 13:45:00,34.19,34.2,34.17,34.19,10100.0,23.0633,23.07,23.0498,23.0633,10100.0
2012-04-18 13:50:00,34.19,34.22,34.19,34.2,6900.0,23.0633,23.0835,23.0633,23.07,6900.0
2012-04-18 13:55:00,34.2,34.21,34.13,34.16,12800.0,23.07,23.0768,23.0228,23.0431,12800.0
2012-04-18 14:00:00,34.14,34.19,34.13,34.18,4800.0,23.0296,23.0633,23.0228,23.0565,4800.0
2012-04-18 14:05:00,34.17,34.22,34.17,34.17,37800.0,23.0498,23.0835,23.0498,23.0498,37800.0
2012-04-18 14:10:00,34.18,34.19,34.17,34.18,7500.0,23.0565,23.0633,23.0498,23.0565,7500.0
2012-04-18 14:15:00,34.19,34.2,34.18,34.19,15400.0,23.0633,23.07,23.0565,23.0633,15400.0
2012-04-18 14:20:00,34.19,34.27,34.19,34.24,26000.0,23.0633,23.1173,23.0633,23.097,26000.0
2012-04-18 14:25:00,34.25,34.27,34.19,34.22,20500.0,23.1038,23.1173,23.0633,23.0835,20500.0
2012-04-18 14:30:00,34.23,34.23,34.2,34.2,5200.0,23.0903,23.0903,23.07,23.07,5200.0
2012-04-18 14:35:00,34.2,34.21,34.18,34.2,10500.0,23.07,23.0768,23.0565,23.07,10500.0
2012-04-18 14:40:00,34.2,34.23,34.2,34.21,8900.0,23.07,23.0903,23.07,23.0768,8900.0
2012-04-18 14:45:00,34.22,34.23,34.17,34.2,7800.0,23.0835,23.0903,23.0498,23.07,7800.0
2012-04-18 14:50:00,34.19,34.22,34.17,34.17,10600.0,23.0633,23.0835,23.0498,23.0498,10600.0
2012-04-18 14:55:00,34.18,34.18,34.16,34.18,6000.0,23.0565,23.0565,23.0431,23.0565,6000.0
2012-04-18 15:00:00,34.18,34.26,34.18,34.26,34100.0,23.0565,23.1105,23.0565,23.1105,34100.0
2012-04-18 15:05:00,34.26,34.27,34.22,34.22,7400.0,23.1105,23.1173,23.0835,23.0835,7400.0
2012-04-18 15:10:00,34.23,34.25,34.2,34.24,21200.0,23.0903,23.1038,23.07,23.097,21200.0
2012-04-18 15:15:00,34.25,34.26,34.22,34.23,15600.0,23.1038,23.1105,23.0835,23.0903,15600.0
2012-04-18 15:20:00,34.23,34.24,34.2,34.23,33700.0,23.0903,23.097,23.07,23.0903,33700.0
2012-04-18 15:25:00,34.22,34.23,34.19,34.21,76400.0,23.0835,23.0903,23.0633,23.0768,76400.0
2012-04-18 15:30:00,34.21,34.23,34.2,34.2,17200.0,23.0768,23.0903,23.07,23.07,17200.0
2012-04-18 15:35:00,34.2,34.21,34.16,34.18,17100.0,23.07,23.0768,23.0431,23.0565,17100.0
2012-04-18 15:40:00,34.19,34.23,34.19,34.23,72800.0,23.0633,23.0903,23.0633,23.0903,72800.0
2012-04-18 15:45:00,34.23,34.23,34.19,34.2,40800.0,23.0903,23.0903,23.0633,23.07,40800.0
2012-04-18 15:50:00,34.2,34.2,34.16,34.18,67700.0,23.07,23.07,23.0431,23.0565,67700.0
2012-04-18 15:55:00,34.19,34.2,34.18,34.2,202700.0,23.0633,23.07,23.0565,23.07,202700.0
2012-04-19 09:30:00,34.28,34.35,34.06,34.13,23800.0,23.124,23.1712,22.9756,23.0228,23800.0
2012-04-19 09:35:00,34.15,34.3,34.15,34.25,15700.0,23.0363,23.1375,23.0363,23.1038,15700.0
2012-04-19 09:40:00,34.24,34.26,34.11,34.19,36800.0,23.097,23.1105,23.0093,23.0633,36800.0
2012-04-19 09:45:00,34.18,34.33,34.17,34.3,53400.0,23.0565,23.1577,23.0498,23.1375,53400.0
2012-04-19 09:50:00,34.32,34.32,34.27,34.3,31200.0,23.151,23.151,23.1173,23.1375,31200.0
2012-04-19 09:55:00,34.3,34.39,34.28,34.32,21900.0,23.1375,23.1982,23.124,23.151,21900.0
2012-04-19 10:00:00,34.31,34.36,34.23,34.25,69800.0,23.1442,23.178,23.0903,23.1038,69800.0
2012-04-19 10:05:00,34.24,34.27,34.17,34.18,63600.0,23.097,23.1173,23.0498,23.0565,63600.0
2012-04-19 10:10:00,34.19,34.2,34.13,34.13,42500.0,23.0633,23.07,23.0228,23.0228,42500.0
2012-04-19 10:15:00,34.13,34.17,34.11,34.14,30500.0,23.0228,23.0498,23.0093,23.0296,30500.0
2012-04-19 10:20:00,34.13,34.22,34.1,34.18,43100.0,23.0228,23.0835,23.0026,23.0565,43100.0
2012-04-19 10:25:00,34.19,34.19,34.13,34.14,13700.0,23.0633,23.0633,23.0228,23.0296,13700.0
2012-04-19 10:30:00,34.15,34.24,34.13,34.24,21100.0,23.0363,23.097,23.0228,23.097,21100.0
2012-04-19 10:35:00,34.25,34.33,34.25,34.29,134200.0,23.1038,23.1577,23.1038,23.1307,134200.0
2012-04-19 10:40:00,34.29,34.41,34.29,34.39,19200.0,23.1307,23.2117,23.1307,23.1982,19200.0
2012-04-19 10:45:00,34.38,34.41,34.36,34.4,29300.0,23.1915,23.2117,23.178,23.2049,29300.0
2012-04-19 10:50:00,34.4,34.44,34.39,34.44,7100.0,23.2049,23.2319,23.1982,23.2319,7100.0
2012-04-19 10:55:00,34.45,34.48,34.4,34.41,13600.0,23.2387,23.2589,23.2049,23.2117,13600.0
2012-04-19 11:00:00,34.42,34.46,34.4,34.44,13100.0,23.2184,23.2454,23.2049,23.2319,13100.0
2012-04-19 11:05:00,34.44,34.49,34.37,34.39,18100.0,23.2319,23.2657,23.1847,23.1982,18100.0
2012-04-19 11:10:00,34.38,34.4,34.33,34.36,26600.0,23.1915,23.2049,23.1577,23.178,26600.0
2012-04-19 11:15:00,34.37,34.4,34.33,34.33,18300.0,23.1847,23.2049,23.1577,23.1577,18300.0
2012-04-19 11:20:00,34.34,34.37,34.3,34.32,22100.0,23.1645,23.1847,23.1375,23.151,22100.0
2012-04-19 11:25:00,34.3,34.35,34.3,34.33,31700.0,23.1375,23.1712,23.1375,23.1577,31700.0
2012-04-19 11:30:00,34.34,34.34,34.3,34.31,49800.0,23.1645,23.1645,23.1375,23.1442,49800.0
2012-04-19 11:35:00,34.32,34.34,34.3,34.3,28800.0,23.151,23.1645,23.1375,23.1375,28800.0
2012-04-19 11:40:00,34.31,34.35,34.3,34.31,34900.0,23.1442,23.1712,23.1375,23.1442,34900.0
2012-04-19 11:45:00,34.31,34.39,34.3,34.37,25200.0,23.1442,23.1982,23.1375,23.1847,25200.0
2012-04-19 11:50:00,34.37,34.37,34.33,34.35,27900.0,23.1847,23.1847,23.1577,23.1712,27900.0
2012-04-19 11:55:00,34.35,34.37,34.31,34.31,15300.0,23.1712,23.1847,23.1442,23.1442,15300.0
2012-04-19 12:00:00,34.31,34.32,34.25,34.28,49500.0,23.1442,23.151,23.1038,23.124,49500.0
2012-04-19 12:05:00,34.28,34.28,34.23,34.24,42700.0,23.124,23.124,23.0903,23.097,42700.0
2012-04-19 12:10:00,34.24,34.25,34.21,34.22,20700.0,23.097,23.1038,23.0768,23.0835,20700.0
2012-04-19 12:15:00,34.21,34.24,34.18,34.2,15600.0,23.0768,23.097,23.0565,23.07,15600.0
2012-04-19 12:20:00,34.21,34.26,34.21,34.24,85200.0,23.0768,23.1105,23.0768,23.097,85200.0
2012-04-19 12:25:00,34.25,34.26,34.25,34.25,11900.0,23.1038,23.1105,23.1038,23.1038,11900.0
2012-04-19 12:30:00,34.25,34.28,34.23,34.27,36800.0,23.1038,23.124,23.0903,23.1173,36800.0
2012-04-19 12:35:00,34.27,34.31,34.26,34.28,12500.0,23.1173,23.1442,23.1105,23.124,12500.0
2012-04-19 12:40:00,34.29,34.33,34.25,34.33,19700.0,23.1307,23.1577,23.1038,23.1577,19700.0
2012-04-19 12:45:00,34.33,34.38,34.32,34.37,23600.0,23.1577,23.1915,23.151,23.1847,23600.0
2012-04-19 12:50:00,34.38,34.39,34.36,34.39,12700.0,23.1915,23.1982,23.178,23.1982,12700.0
2012-04-19 12:55:00,34.39,34.41,34.38,34.39,14700.0,23.1982,23.2117,23.1915,23.1982,14700.0
2012-04-19 13:00:00,34.39,34.46,34.39,34.44,10700.0,23.1982,23.2454,23.1982,23.2319,10700.0
2012-04-19 13:05:00,34.44,34.48,34.44,34.48,6600.0,23.2319,23.2589,23.2319,23.2589,6600.0
2012-04-19 13:10:00,34.47,34.47,34.39,34.39,27000.0,23.2522,23.2522,23.1982,23.1982,27000.0
2012-04-19 13:15:00,34.4,34.45,34.39,34.41,18600.0,23.2049,23.2387,23.1982,23.2117,18600.0
2012-04-19 13:20:00,34.42,34.43,34.37,34.39,59400.0,23.2184,23.2252,23.1847,23.1982,59400.0
2012-04-19 13:25:00,34.39,34.44,34.38,34.44,12800.0,23.1982,23.2319,23.1915,23.2319,12800.0
2012-04-19 13:30:00,34.43,34.45,34.43,34.45,3100.0,23.2252,23.2387,23.2252,23.2387,3100.0
2012-04-19 13:35:00,34.45,34.45,34.38,34.41,19900.0,23.2387,23.2387,23.1915,23.2117,19900.0
2012-04-19 13:40:00,34.41,34.41,34.38,34.38,13900.0,23.2117,23.2117,23.1915,23.1915,13900.0
2012-04-19 13:45:00,34.38,34.4,34.37,34.39,7400.0,23.1915,23.2049,23.1847,23.1982,7400.0
2012-04-19 13:50:00,34.38,34.38,34.3,34.32,8300.0,23.1915,23.1915,23.1375,23.151,8300.0
2012-04-19 13:55:00,34.32,34.32,34.25,34.25,16100.0,23.151,23.151,23.1038,23.1038,16100.0
2012-04-19 14:00:00,34.25,34.31,34.24,34.28,35200.0,23.1038,23.1442,23.097,23.124,35200.0
2012-04-19 14:05:00,34.28,34.28,34.25,34.27,9700.0,23.124,23.124,23.1038,23.1173,9700.0
2012-04-19 14:10:00,34.28,34.3,34.24,34.28,24400.0,23.124,23.1375,23.097,23.124,24400.0
2012-04-19 14:15:00,34.29,34.3,34.22,34.27,32500.0,23.1307,23.1375,23.0835,23.1173,32500.0
2012-04-19 14:20:00,34.25,34.27,34.2,34.23,36300.0,23.1038,23.1173,23.07,23.0903,36300.0
2012-04-19 14:25:00,34.25,34.26,34.15,34.16,35100.0,23.1038,23.1105,23.0363,23.0431,35100.0
2012-04-19 14:30:00,34.15,34.19,34.02,34.06,46800.0,23.0363,23.0633,22.9486,22.9756,46800.0
2012-04-19 14:35:00,34.07,34.07,34.0,34.03,38200.0,22.9823,22.9823,22.9351,22.9554,38200.0
2012-04-19 14:40:00,34.03,34.08,34.01,34.07,21200.0,22.9554,22.9891,22.9419,22.9823,21200.0
2012-04-19 14:45:00,34.08,34.13,34.04,34.12,18400.0,22.9891,23.0228,22.9621,23.0161,18400.0
2012-04-19 14:50:00,34.12,34.16,34.09,34.16,27800.0,23.0161,23.0431,22.9958,23.0431,27800.0
2012-04-19 14:55:00,34.16,34.2,34.15,34.2,24500.0,23.0431,23.07,23.0363,23.07,24500.0
2012-04-19 15:00:00,34.19,34.26,34.19,34.25,17800.0,23.0633,23.1105,23.0633,23.1038,17800.0
2012-04-19 15:05:00,34.25,34.26,34.18,34.18,31400.0,23.1038,23.1105,23.0565,23.0565,31400.0
2012-04-19 15:10:00,34.19,34.2,34.14,34.16,29000.0,23.0633,23.07,23.0296,23.0431,29000.0
2012-04-19 15:15:00,34.16,34.2,34.13,34.17,17500.0,23.0431,23.07,23.0228,23.0498,17500.0
2012-04-19 15:20:00,34.18,34.2,34.16,34.17,25200.0,23.0565,23.07,23.0431,23.0498,25200.0
2012-04-19 15:25:00,34.18,34.26,34.17,34.24,33000.0,23.0565,23.1105,23.0498,23.097,33000.0
2012-04-19 15:30:00,34.24,34.3,34.22,34.26,46800.0,23.097,23.1375,23.0835,23.1105,46800.0
2012-04-19 15:35:00,34.27,34.3,34.24,34.25,54400.0,23.1173,23.1375,23.097,23.1038,54400.0
2012-04-19 15:40:00,34.26,34.27,34.24,34.27,30900.0,23.1105,23.1173,23.097,23.1173,30900.0
2012-04-19 15:45:00,34.26,34.38,34.26,34.35,59900.0,23.1105,23.1915,23.1105,23.1712,59900.0
2012-04-19 15:50:00,34.35,34.36,34.24,34.28,53000.0,23.1712,23.178,23.097,23.124,53000.0
2012-04-19 15:55:00,34.29,34.36,34.29,34.36,180100.0,23.1307,23.178,23.1307,23.178,180100.0
2012-04-20 09:30:00,34.52,34.62,34.39,34.59,354200.0,23.2859,23.3534,23.1982,23.3331,354200.0
2012-04-20 09:35:00,34.62,34.73,34.61,34.71,25700.0,23.3534,23.4276,23.3466,23.4141,25700.0
2012-04-20 09:40:00,34.69,34.72,34.51,34.58,32900.0,23.4006,23.4208,23.2791,23.3264,32900.0
2012-04-20 09:45:00,34.58,34.63,34.56,34.59,20500.0,23.3264,23.3601,23.3129,23.3331,20500.0
2012-04-20 09:50:00,34.59,34.64,34.55,34.58,30700.0,23.3331,23.3668,23.3061,23.3264,30700.0
2012-04-20 09:55:00,34.58,34.67,34.55,34.67,15300.0,23.3264,23.3871,23.3061,23.3871,15300.0
2012-04-20 10:00:00,34.68,34.69,34.62,34.69,23200.0,23.3938,23.4006,23.3534,23.4006,23200.0
2012-04-20 10:05:00,34.68,34.7,34.66,34.69,46600.0,23.3938,23.4073,23.3803,23.4006,46600.0
2012-04-20 10:10:00,34.69,34.75,34.68,34.74,25400.0,23.4006,23.441,23.3938,23.4343,25400.0
2012-04-20 10:15:00,34.74,34.82,34.72,34.8,33000.0,23.4343,23.4883,23.4208,23.4748,33000.0
2012-04-20 10:20:00,34.8,34.82,34.77,34.8,14600.0,23.4748,23.4883,23.4545,23.4748,14600.0
2012-04-20 10:25:00,34.8,34.86,34.8,34.82,32300.0,23.4748,23.5152,23.4748,23.4883,32300.0
2012-04-20 10:30:00,34.83,34.9,34.83,34.86,17900.0,23.495,23.5422,23.495,23.5152,17900.0
2012-04-20 10:35:00,34.87,34.91,34.85,34.9,20500.0,23.522,23.549,23.5085,23.5422,20500.0
2012-04-20 10:40:00,34.91,34.91,34.87,34.88,24600.0,23.549,23.549,23.522,23.5287,24600.0
2012-04-20 10:45:00,34.88,34.89,34.84,34.86,20200.0,23.5287,23.5355,23.5018,23.5152,20200.0
2012-04-20 10:50:00,34.86,34.88,34.82,34.84,16500.0,23.5152,23.5287,23.4883,23.5018,16500.0
2012-04-20 10:55:00,34.83,34.87,34.83,34.87,5400.0,23.495,23.522,23.495,23.522,5400.0
2012-04-20 11:00:00,34.87,34.88,34.81,34.83,14900.0,23.522,23.5287,23.4815,23.495,14900.0
2012-04-20 11:05:00,34.83,34.83,34.82,34.83,5000.0,23.495,23.495,23.4883,23.495,5000.0
2012-04-20 11:10:00,34.82,34.83,34.81,34.81,10800.0,23.4883,23.495,23.4815,23.4815,10800.0
2012-04-20 11:15:00,34.81,34.84,34.8,34.84,16300.0,23.4815,23.5018,23.4748,23.5018,16300.0
2012-04-20 11:20:00,34.84,34.87,34.84,34.84,9300.0,23.5018,23.522,23.5018,23.5018,9300.0
2012-04-20 11:25:00,34.84,34.85,34.83,34.84,6300.0,23.5018,23.5085,23.495,23.5018,6300.0
2012-04-20 11:30:00,34.85,34.89,34.84,34.89,18400.0,23.5085,23.5355,23.5018,23.5355,18400.0
2012-04-20 11:35:00,34.88,34.9,34.88,34.9,11500.0,23.5287,23.5422,23.5287,23.5422,11500.0
2012-04-20 11:40:00,34.89,34.89,34.88,34.88,4200.0,23.5355,23.5355,23.5287,23.5287,4200.0
2012-04-20 11:45:00,34.89,34.9,34.89,34.9,4300.0,23.5355,23.5422,23.5355,23.5422,4300.0
2012-04-20 11:50:00,34.9,34.9,34.88,34.89,16600.0,23.5422,23.5422,23.5287,23.5355,16600.0
2012-04-20 11:55:00,34.89,34.9,34.89,34.9,4100.0,23.5355,23.5422,23.5355,23.5422,4100.0
2012-04-20 12:00:00,34.9,34.93,34.89,34.93,13800.0,23.5422,23.5625,23.5355,23.5625,13800.0
2012-04-20 12:05:00,34.92,34.93,34.89,34.89,13100.0,23.5557,23.5625,23.5355,23.5355,13100.0
2012-04-20 12:10:00,34.89,34.91,34.88,34.89,53800.0,23.5355,23.549,23.5287,23.5355,53800.0
2012-04-20 12:15:00,34.89,34.9,34.88,34.89,32200.0,23.5355,23.5422,23.5287,23.5355,32200.0
2012-04-20 12:20:00,34.89,34.9,34.88,34.89,15900.0,23.5355,23.5422,23.5287,23.5355,15900.0
2012-04-20 12:25:00,34.89,34.9,34.87,34.87,20900.0,23.5355,23.5422,23.522,23.522,20900.0
2012-04-20 12:30:00,34.86,34.86,34.83,34.83,16300.0,23.5152,23.5152,23.495,23.495,16300.0
2012-04-20 12:35:00,34.84,34.84,34.83,34.84,3900.0,23.5018,23.5018,23.495,23.5018,3900.0
2012-04-20 12:40:00,34.84,34.84,34.79,34.8,28500.0,23.5018,23.5018,23.468,23.4748,28500.0
2012-04-20 12:45:00,34.79,34.83,34.79,34.83,16400.0,23.468,23.495,23.468,23.495,16400.0
2012-04-20 12:50:00,34.83,34.86,34.83,34.86,6200.0,23.495,23.5152,23.495,23.5152,6200.0
2012-04-20 12:55:00,34.86,34.86,34.85,34.86,3100.0,23.5152,23.5152,23.5085,23.5152,3100.0
2012-04-20 13:00:00,34.85,34.86,34.85,34.86,2100.0,23.5085,23.5152,23.5085,23.5152,2100.0
2012-04-20 13:05:00,34.85,34.87,34.85,34.87,5900.0,23.5085,23.522,23.5085,23.522,5900.0
2012-04-20 13:10:00,34.87,34.89,34.87,34.89,8600.0,23.522,23.5355,23.522,23.5355,8600.0
2012-04-20 13:15:00,34.9,34.9,34.89,34.9,3100.0,23.5422,23.5422,23.5355,23.5422,3100.0
2012-04-20 13:20:00,34.9,34.9,34.87,34.9,11500.0,23.5422,23.5422,23.522,23.5422,11500.0
2012-04-20 13:25:00,34.87,34.88,34.85,34.86,26300.0,23.522,23.5287,23.5085,23.5152,26300.0
2012-04-20 13:30:00,34.87,34.87,34.82,34.83,8600.0,23.522,23.522,23.4883,23.495,8600.0
2012-04-20 13:35:00,34.82,34.86,34.82,34.83,17000.0,23.4883,23.5152,23.4883,23.495,17000.0
2012-04-20 13:40:00,34.84,34.85,34.83,34.84,17200.0,23.5018,23.5085,23.495,23.5018,17200.0
2012-04-20 13:45:00,34.84,34.85,34.83,34.84,7800.0,23.5018,23.5085,23.495,23.5018,7800.0
2012-04-20 13:50:00,34.83,34.84,34.8,34.8,45000.0,23.495,23.5018,23.4748,23.4748,45000.0
2012-04-20 13:55:00,34.8,34.82,34.8,34.82,16700.0,23.4748,23.4883,23.4748,23.4883,16700.0
2012-04-20 14:00:00,34.83,34.83,34.81,34.82,11600.0,23.495,23.495,23.4815,23.4883,11600.0
2012-04-20 14:05:00,34.82,34.83,34.8,34.8,47800.0,23.4883,23.495,23.4748,23.4748,47800.0
2012-04-20 14:10:00,34.8,34.85,34.8,34.85,11000.0,23.4748,23.5085,23.4748,23.5085,11000.0
2012-04-20 14:15:00,34.84,34.86,34.82,34.84,12500.0,23.5018,23.5152,23.4883,23.5018,12500.0
2012-04-20 14:20:00,34.83,34.86,34.82,34.83,12900.0,23.495,23.5152,23.4883,23.495,12900.0
2012-04-20 14:25:00,34.83,34.9,34.83,34.89,16400.0,23.495,23.5422,23.495,23.5355,16400.0
2012-04-20 14:30:00,34.89,34.9,34.82,34.82,18400.0,23.5355,23.5422,23.4883,23.4883,18400.0
2012-04-20 14:35:00,34.82,34.84,34.82,34.84,13500.0,23.4883,23.5018,23.4883,23.5018,13500.0
2012-04-20 14:40:00,34.84,34.86,34.82,34.85,21500.0,23.5018,23.5152,23.4883,23.5085,21500.0
2012-04-20 14:45:00,34.85,34.86,34.83,34.86,10600.0,23.5085,23.5152,23.495,23.5152,10600.0
2012-04-20 14:50:00,34.86,34.87,34.84,34.84,13900.0,23.5152,23.522,23.5018,23.5018,13900.0
2012-04-20 14:55:00,34.85,34.85,34.81,34.83,16000.0,23.5085,23.5085,23.4815,23.495,16000.0
2012-04-20 15:00:00,34.83,34.84,34.82,34.83,14600.0,23.495,23.5018,23.4883,23.495,14600.0
2012-04-20 15:05:00,34.82,34.83,34.78,34.78,49400.0,23.4883,23.495,23.4613,23.4613,49400.0
2012-04-20 15:10:00,34.79,34.8,34.75,34.8,17400.0,23.468,23.4748,23.441,23.4748,17400.0
2012-04-20 15:15:00,34.8,34.81,34.8,34.81,12900.0,23.4748,23.4815,23.4748,23.4815,12900.0
2012-04-20 15:20:00,34.81,34.82,34.74,34.74,45500.0,23.4815,23.4883,23.4343,23.4343,45500.0
2012-04-20 15:25:00,34.75,34.78,34.74,34.78,13600.0,23.441,23.4613,23.4343,23.4613,13600.0
2012-04-20 15:30:00,34.78,34.8,34.75,34.75,34700.0,23.4613,23.4748,23.441,23.441,34700.0
2012-04-20 15:35:00,34.75,34.78,34.75,34.77,18200.0,23.441,23.4613,23.441,23.4545,18200.0
2012-04-20 15:40:00,34.77,34.79,34.75,34.75,35800.0,23.4545,23.468,23.441,23.441,35800.0
2012-04-20 15:45:00,34.76,34.78,34.75,34.76,29600.0,23.4478,23.4613,23.441,23.4478,29600.0
2012-04-20 15:50:00,34.76,34.78,34.75,34.78,56700.0,23.4478,23.4613,23.441,23.4613,56700.0
2012-04-20 15:55:00,34.77,34.79,34.74,34.78,194400.0,23.4545,23.468,23.4343,23.4613,194400.0
2012-04-23 09:30:00,34.11,34.33,34.1,34.15,51300.0,23.0093,23.1577,23.0026,23.0363,51300.0
2012-04-23 09:35:00,34.17,34.3,34.12,34.22,34900.0,23.0498,23.1375,23.0161,23.0835,34900.0
2012-04-23 09:40:00,34.22,34.24,34.1,34.11,36400.0,23.0835,23.097,23.0026,23.0093,36400.0
2012-04-23 09:45:00,34.11,34.12,34.01,34.02,37900.0,23.0093,23.0161,22.9419,22.9486,37900.0
2012-04-23 09:50:00,34.01,34.03,33.9,33.91,61400.0,22.9419,22.9554,22.8677,22.8744,61400.0
2012-04-23 09:55:00,33.91,33.92,33.87,33.88,41600.0,22.8744,22.8812,22.8474,22.8542,41600.0
2012-04-23 10:00:00,33.87,33.88,33.8,33.83,31000.0,22.8474,22.8542,22.8002,22.8204,31000.0
2012-04-23 10:05:00,33.82,33.83,33.74,33.77,32800.0,22.8137,22.8204,22.7597,22.78,32800.0
2012-04-23 10:10:00,33.77,33.8,33.76,33.77,26200.0,22.78,22.8002,22.7732,22.78,26200.0
2012-04-23 10:15:00,33.78,33.8,33.74,33.75,22100.0,22.7867,22.8002,22.7597,22.7665,22100.0
2012-04-23 10:20:00,33.75,33.8,33.73,33.79,41500.0,22.7665,22.8002,22.753,22.7935,41500.0
2012-04-23 10:25:00,33.78,33.79,33.75,33.76,20000.0,22.7867,22.7935,22.7665,22.7732,20000.0
2012-04-23 10:30:00,33.77,33.77,33.7,33.72,30400.0,22.78,22.78,22.7328,22.7462,30400.0
2012-04-23 10:35:00,33.72,33.75,33.69,33.75,34600.0,22.7462,22.7665,22.726,22.7665,34600.0
2012-04-23 10:40:00,33.75,33.77,33.74,33.76,20900.0,22.7665,22.78,22.7597,22.7732,20900.0
2012-04-23 10:45:00,33.76,33.77,33.72,33.73,63100.0,22.7732,22.78,22.7462,22.753,63100.0
2012-04-23 10:50:00,33.73,33.74,33.63,33.66,43800.0,22.753,22.7597,22.6855,22.7058,43800.0
2012-04-23 10:55:00,33.66,33.67,33.61,33.61,51400.0,22.7058,22.7125,22.672,22.672,51400.0
2012-04-23 11:00:00,33.62,33.63,33.54,33.54,73200.0,22.6788,22.6855,22.6248,22.6248,73200.0
2012-04-23 11:05:00,33.54,33.57,33.52,33.55,41700.0,22.6248,22.6451,22.6113,22.6316,41700.0
2012-04-23 11:10:00,33.56,33.58,33.51,33.51,45000.0,22.6383,22.6518,22.6046,22.6046,45000.0
2012-04-23 11:15:00,33.51,33.52,33.46,33.46,41900.0,22.6046,22.6113,22.5709,22.5709,41900.0
2012-04-23 11:20:00,33.47,33.49,33.42,33.43,26400.0,22.5776,22.5911,22.5439,22.5506,26400.0
2012-04-23 11:25:00,33.42,33.43,33.38,33.38,31200.0,22.5439,22.5506,22.5169,22.5169,31200.0
2012-04-23 11:30:00,33.39,33.39,33.34,33.34,68700.0,22.5236,22.5236,22.4899,22.4899,68700.0
2012-04-23 11:35:00,33.35,33.39,33.33,33.37,74500.0,22.4967,22.5236,22.4832,22.5101,74500.0
2012-04-23 11:40:00,33.36,33.41,33.36,33.4,18500.0,22.5034,22.5371,22.5034,22.5304,18500.0
2012-04-23 11:45:00,33.39,33.4,33.3,33.39,57500.0,22.5236,22.5304,22.4629,22.5236,57500.0
2012-04-23 11:50:00,33.39,33.44,33.38,33.43,51200.0,22.5236,22.5574,22.5169,22.5506,51200.0
2012-04-23 11:55:00,33.43,33.46,33.41,33.42,19900.0,22.5506,22.5709,22.5371,22.5439,19900.0
2012-04-23 12:00:00,33.41,33.43,33.4,33.42,19800.0,22.5371,22.5506,22.5304,22.5439,19800.0
2012-04-23 12:05:00,33.41,33.45,33.4,33.43,15800.0,22.5371,22.5641,22.5304,22.5506,15800.0
2012-04-23 12:10:00,33.43,33.44,33.4,33.4,17100.0,22.5506,22.5574,22.5304,22.5304,17100.0
2012-04-23 12:15:00,33.41,33.42,33.39,33.39,16600.0,22.5371,22.5439,22.5236,22.5236,16600.0
2012-04-23 12:20:00,33.4,33.41,33.39,33.4,28100.0,22.5304,22.5371,22.5236,22.5304,28100.0
2012-04-23 12:25:00,33.41,33.42,33.4,33.4,16900.0,22.5371,22.5439,22.5304,22.5304,16900.0
2012-04-23 12:30:00,33.41,33.44,33.41,33.42,24400.0,22.5371,22.5574,22.5371,22.5439,24400.0
2012-04-23 12:35:00,33.43,33.44,33.4,33.4,113500.0,22.5506,22.5574,22.5304,22.5304,113500.0
2012-04-23 12:40:00,33.4,33.43,33.4,33.4,24500.0,22.5304,22.5506,22.5304,22.5304,24500.0
2012-04-23 12:45:00,33.4,33.41,33.35,33.36,35000.0,22.5304,22.5371,22.4967,22.5034,35000.0
2012-04-23 12:50:00,33.37,33.37,33.35,33.36,11300.0,22.5101,22.5101,22.4967,22.5034,11300.0
2012-04-23 12:55:00,33.35,33.36,33.35,33.36,17400.0,22.4967,22.5034,22.4967,22.5034,17400.0
2012-04-23 13:00:00,33.36,33.38,33.35,33.37,55300.0,22.5034,22.5169,22.4967,22.5101,55300.0
2012-04-23 13:05:00,33.37,33.38,33.37,33.37,8600.0,22.5101,22.5169,22.5101,22.5101,8600.0
2012-04-23 13:10:00,33.37,33.38,33.37,33.38,5400.0,22.5101,22.5169,22.5101,22.5169,5400.0
2012-04-23 13:15:00,33.38,33.41,33.36,33.41,226700.0,22.5169,22.5371,22.5034,22.5371,226700.0
2012-04-23 13:20:00,33.4,33.41,33.4,33.41,27600.0,22.5304,22.5371,22.5304,22.5371,27600.0
2012-04-23 13:25:00,33.41,33.41,33.39,33.4,42500.0,22.5371,22.5371,22.5236,22.5304,42500.0
2012-04-23 13:30:00,33.41,33.42,33.4,33.41,26700.0,22.5371,22.5439,22.5304,22.5371,26700.0
2012-04-23 13:35:00,33.41,33.42,33.4,33.41,17000.0,22.5371,22.5439,22.5304,22.5371,17000.0
2012-04-23 13:40:00,33.42,33.43,33.41,33.43,55100.0,22.5439,22.5506,22.5371,22.5506,55100.0
2012-04-23 13:45:00,33.43,33.43,33.41,33.42,62200.0,22.5506,22.5506,22.5371,22.5439,62200.0
2012-04-23 13:50:00,33.43,33.43,33.4,33.42,74900.0,22.5506,22.5506,22.5304,22.5439,74900.0
2012-04-23 13:55:00,33.42,33.43,33.42,33.42,31800.0,22.5439,22.5506,22.5439,22.5439,31800.0
2012-04-23 14:00:00,33.43,33.43,33.39,33.41,101300.0,22.5506,22.5506,22.5236,22.5371,101300.0
2012-04-23 14:05:00,33.41,33.43,33.39,33.42,39300.0,22.5371,22.5506,22.5236,22.5439,39300.0
2012-04-23 14:10:00,33.41,33.45,33.37,33.45,247900.0,22.5371,22.5641,22.5101,22.5641,247900.0
2012-04-23 14:15:00,33.45,33.48,33.44,33.46,40200.0,22.5641,22.5843,22.5574,22.5709,40200.0
2012-04-23 14:20:00,33.47,33.52,33.46,33.5,86300.0,22.5776,22.6113,22.5709,22.5978,86300.0
2012-04-23 14:25:00,33.51,33.52,33.49,33.49,14900.0,22.6046,22.6113,22.5911,22.5911,14900.0
2012-04-23 14:30:00,33.5,33.6,33.5,33.6,47300.0,22.5978,22.6653,22.5978,22.6653,47300.0
2012-04-23 14:35:00,33.61,33.61,33.55,33.56,26000.0,22.672,22.672,22.6316,22.6383,26000.0
2012-04-23 14:40:00,33.57,33.58,33.54,33.54,36500.0,22.6451,22.6518,22.6248,22.6248,36500.0
2012-04-23 14:45:00,33.55,33.55,33.45,33.47,63100.0,22.6316,22.6316,22.5641,22.5776,63100.0
2012-04-23 14:50:00,33.48,33.48,33.45,33.46,18200.0,22.5843,22.5843,22.5641,22.5709,18200.0
2012-04-23 14:55:00,33.46,33.47,33.43,33.43,23000.0,22.5709,22.5776,22.5506,22.5506,23000.0
2012-04-23 15:00:00,33.43,33.45,33.42,33.44,31200.0,22.5506,22.5641,22.5439,22.5574,31200.0
2012-04-23 15:05:00,33.43,33.45,33.39,33.4,64400.0,22.5506,22.5641,22.5236,22.5304,64400.0
2012-04-23 15:10:00,33.41,33.43,33.41,33.41,39200.0,22.5371,22.5506,22.5371,22.5371,39200.0
2012-04-23 15:15:00,33.41,33.43,33.41,33.43,25800.0,22.5371,22.5506,22.5371,22.5506,25800.0
2012-04-23 15:20:00,33.42,33.44,33.42,33.44,46200.0,22.5439,22.5574,22.5439,22.5574,46200.0
2012-04-23 15:25:00,33.43,33.47,33.43,33.47,23000.0,22.5506,22.5776,22.5506,22.5776,23000.0
2012-04-23 15:30:00,33.46,33.48,33.43,33.46,66600.0,22.5709,22.5843,22.5506,22.5709,66600.0
2012-04-23 15:35:00,33.46,33.5,33.46,33.49,62500.0,22.5709,22.5978,22.5709,22.5911,62500.0
2012-04-23 15:40:00,33.5,33.58,33.49,33.58,81500.0,22.5978,22.6518,22.5911,22.6518,81500.0
2012-04-23 15:45:00,33.58,33.58,33.51,33.53,125900.0,22.6518,22.6518,22.6046,22.6181,125900.0
2012-04-23 15:50:00,33.53,33.57,33.53,33.56,89600.0,22.6181,22.6451,22.6181,22.6383,89600.0
2012-04-23 15:55:00,33.56,33.57,33.5,33.5,178500.0,22.6383,22.6451,22.5978,22.5978,178500.0
2012-04-24 09:30:00,33.61,33.73,33.52,33.59,37100.0,22.672,22.753,22.6113,22.6586,37100.0
2012-04-24 09:35:00,33.59,33.74,33.55,33.74,50800.0,22.6586,22.7597,22.6316,22.7597,50800.0
2012-04-24 09:40:00,33.72,33.73,33.63,33.68,41700.0,22.7462,22.753,22.6855,22.7193,41700.0
2012-04-24 09:45:00,33.68,33.73,33.65,33.72,20300.0,22.7193,22.753,22.699,22.7462,20300.0
2012-04-24 09:50:00,33.71,33.76,33.63,33.64,29400.0,22.7395,22.7732,22.6855,22.6923,29400.0
2012-04-24 09:55:00,33.63,33.69,33.61,33.63,42300.0,22.6855,22.726,22.672,22.6855,42300.0
2012-04-24 10:00:00,33.63,33.76,33.63,33.73,34500.0,22.6855,22.7732,22.6855,22.753,34500.0
2012-04-24 10:05:00,33.73,33.81,33.66,33.67,54000.0,22.753,22.807,22.7058,22.7125,54000.0
2012-04-24 10:10:00,33.66,33.73,33.61,33.73,62800.0,22.7058,22.753,22.672,22.753,62800.0
2012-04-24 10:15:00,33.72,33.79,33.71,33.71,34100.0,22.7462,22.7935,22.7395,22.7395,34100.0
2012-04-24 10:20:00,33.7,33.82,33.69,33.82,34300.0,22.7328,22.8137,22.726,22.8137,34300.0
2012-04-24 10:25:00,33.82,33.91,33.82,33.89,17100.0,22.8137,22.8744,22.8137,22.8609,17100.0
2012-04-24 10:30:00,33.89,33.95,33.89,33.94,13900.0,22.8609,22.9014,22.8609,22.8946,13900.0
2012-04-24 10:35:00,33.94,33.94,33.85,33.85,31200.0,22.8946,22.8946,22.8339,22.8339,31200.0
2012-04-24 10:40:00,33.86,33.88,33.85,33.86,42400.0,22.8407,22.8542,22.8339,22.8407,42400.0
2012-04-24 10:45:00,33.87,33.89,33.85,33.89,44100.0,22.8474,22.8609,22.8339,22.8609,44100.0
2012-04-24 10:50:00,33.87,33.87,33.84,33.84,17200.0,22.8474,22.8474,22.8272,22.8272,17200.0
2012-04-24 10:55:00,33.84,33.85,33.81,33.82,55100.0,22.8272,22.8339,22.807,22.8137,55100.0
2012-04-24 11:00:00,33.82,33.83,33.77,33.78,52900.0,22.8137,22.8204,22.78,22.7867,52900.0
2012-04-24 11:05:00,33.78,33.83,33.77,33.81,39900.0,22.7867,22.8204,22.78,22.807,39900.0
2012-04-24 11:10:00,33.82,33.83,33.75,33.81,59900.0,22.8137,22.8204,22.7665,22.807,59900.0
2012-04-24 11:15:00,33.8,33.82,33.75,33.75,44400.0,22.8002,22.8137,22.7665,22.7665,44400.0
2012-04-24 11:20:00,33.75,33.78,33.74,33.77,16500.0,22.7665,22.7867,22.7597,22.78,16500.0
2012-04-24 11:25:00,33.78,33.81,33.77,33.8,39000.0,22.7867,22.807,22.78,22.8002,39000.0
2012-04-24 11:30:00,33.8,33.8,33.62,33.63,69000.0,22.8002,22.8002,22.6788,22.6855,69000.0
2012-04-24 11:35:00,33.63,33.65,33.59,33.65,16900.0,22.6855,22.699,22.6586,22.699,16900.0
2012-04-24 11:40:00,33.65,33.74,33.65,33.74,15700.0,22.699,22.7597,22.699,22.7597,15700.0
2012-04-24 11:45:00,33.73,33.76,33.73,33.75,12000.0,22.753,22.7732,22.753,22.7665,12000.0
2012-04-24 11:50:00,33.74,33.75,33.68,33.68,69200.0,22.7597,22.7665,22.7193,22.7193,69200.0
2012-04-24 11:55:00,33.68,33.7,33.66,33.7,14800.0,22.7193,22.7328,22.7058,22.7328,14800.0
2012-04-24 12:00:00,33.7,33.77,33.69,33.77,15600.0,22.7328,22.78,22.726,22.78,15600.0
2012-04-24 12:05:00,33.77,33.8,33.75,33.8,25200.0,22.78,22.8002,22.7665,22.8002,25200.0
2012-04-24 12:10:00,33.78,33.8,33.78,33.8,20700.0,22.7867,22.8002,22.7867,22.8002,20700.0
2012-04-24 12:15:00,33.8,33.82,33.79,33.82,14300.0,22.8002,22.8137,22.7935,22.8137,14300.0
2012-04-24 12:20:00,33.82,33.85,33.82,33.84,9700.0,22.8137,22.8339,22.8137,22.8272,9700.0
2012-04-24 12:25:00,33.85,33.87,33.83,33.86,18000.0,22.8339,22.8474,22.8204,22.8407,18000.0
2012-04-24 12:30:00,33.87,33.89,33.86,33.88,10700.0,22.8474,22.8609,22.8407,22.8542,10700.0
2012-04-24 12:35:00,33.88,33.89,33.82,33.84,16800.0,22.8542,22.8609,22.8137,22.8272,16800.0
2012-04-24 12:40:00,33.84,33.84,33.8,33.8,21600.0,22.8272,22.8272,22.8002,22.8002,21600.0
2012-04-24 12:45:00,33.8,33.8,33.79,33.8,8400.0,22.8002,22.8002,22.7935,22.8002,8400.0
2012-04-24 12:50:00,33.8,33.8,33.76,33.78,16000.0,22.8002,22.8002,22.7732,22.7867,16000.0
2012-04-24 12:55:00,33.78,33.78,33.76,33.78,6700.0,22.7867,22.7867,22.7732,22.7867,6700.0
2012-04-24 13:00:00,33.78,33.79,33.78,33.79,5400.0,22.7867,22.7935,22.7867,22.7935,5400.0
2012-04-24 13:05:00,33.79,33.8,33.79,33.8,6400.0,22.7935,22.8002,22.7935,22.8002,6400.0
2012-04-24 13:10:00,33.8,33.8,33.76,33.79,17800.0,22.8002,22.8002,22.7732,22.7935,17800.0
2012-04-24 13:15:00,33.79,33.8,33.77,33.8,8700.0,22.7935,22.8002,22.78,22.8002,8700.0
2012-04-24 13:20:00,33.8,33.82,33.79,33.82,12200.0,22.8002,22.8137,22.7935,22.8137,12200.0
2012-04-24 13:25:00,33.82,33.83,33.81,33.82,10600.0,22.8137,22.8204,22.807,22.8137,10600.0
2012-04-24 13:30:00,33.8,33.84,33.79,33.84,17400.0,22.8002,22.8272,22.7935,22.8272,17400.0
2012-04-24 13:35:00,33.85,33.87,33.83,33.86,14400.0,22.8339,22.8474,22.8204,22.8407,14400.0
2012-04-24 13:40:00,33.86,33.9,33.86,33.88,16400.0,22.8407,22.8677,22.8407,22.8542,16400.0
2012-04-24 13:45:00,33.88,33.9,33.87,33.88,12800.0,22.8542,22.8677,22.8474,22.8542,12800.0
2012-04-24 13:50:00,33.88,33.89,33.83,33.83,23900.0,22.8542,22.8609,22.8204,22.8204,23900.0
2012-04-24 13:55:00,33.83,33.84,33.8,33.82,20600.0,22.8204,22.8272,22.8002,22.8137,20600.0
2012-04-24 14:00:00,33.81,33.82,33.78,33.8,14200.0,22.807,22.8137,22.7867,22.8002,14200.0
2012-04-24 14:05:00,33.8,33.8,33.78,33.8,13800.0,22.8002,22.8002,22.7867,22.8002,13800.0
2012-04-24 14:10:00,33.8,33.8,33.72,33.72,50500.0,22.8002,22.8002,22.7462,22.7462,50500.0
2012-04-24 14:15:00,33.71,33.72,33.71,33.72,8700.0,22.7395,22.7462,22.7395,22.7462,8700.0
2012-04-24 14:20:00,33.71,33.73,33.67,33.68,23400.0,22.7395,22.753,22.7125,22.7193,23400.0
2012-04-24 14:25:00,33.68,33.71,33.64,33.7,27500.0,22.7193,22.7395,22.6923,22.7328,27500.0
2012-04-24 14:30:00,33.7,33.73,33.7,33.72,51200.0,22.7328,22.753,22.7328,22.7462,51200.0
2012-04-24 14:35:00,33.72,33.73,33.7,33.72,28100.0,22.7462,22.753,22.7328,22.7462,28100.0
2012-04-24 14:40:00,33.72,33.73,33.69,33.7,20400.0,22.7462,22.753,22.726,22.7328,20400.0
2012-04-24 14:45:00,33.7,33.71,33.69,33.7,11500.0,22.7328,22.7395,22.726,22.7328,11500.0
2012-04-24 14:50:00,33.7,33.72,33.69,33.72,14900.0,22.7328,22.7462,22.726,22.7462,14900.0
2012-04-24 14:55:00,33.72,33.72,33.7,33.72,11800.0,22.7462,22.7462,22.7328,22.7462,11800.0
2012-04-24 15:00:00,33.72,33.72,33.71,33.72,21300.0,22.7462,22.7462,22.7395,22.7462,21300.0
2012-04-24 15:05:00,33.72,33.72,33.7,33.71,29000.0,22.7462,22.7462,22.7328,22.7395,29000.0
2012-04-24 15:10:00,33.71,33.73,33.71,33.72,26900.0,22.7395,22.753,22.7395,22.7462,26900.0
2012-04-24 15:15:00,33.71,33.73,33.69,33.71,53300.0,22.7395,22.753,22.726,22.7395,53300.0
2012-04-24 15:20:00,33.71,33.73,33.7,33.72,52900.0,22.7395,22.753,22.7328,22.7462,52900.0
2012-04-24 15:25:00,33.72,33.72,33.67,33.7,23800.0,22.7462,22.7462,22.7125,22.7328,23800.0
2012-04-24 15:30:00,33.7,33.76,33.7,33.75,39800.0,22.7328,22.7732,22.7328,22.7665,39800.0
2012-04-24 15:35:00,33.76,33.79,33.73,33.79,38500.0,22.7732,22.7935,22.753,22.7935,38500.0
2012-04-24 15:40:00,33.79,33.84,33.79,33.84,34600.0,22.7935,22.8272,22.7935,22.8272,34600.0
2012-04-24 15:45:00,33.84,33.86,33.8,33.81,85100.0,22.8272,22.8407,22.8002,22.807,85100.0
2012-04-24 15:50:00,33.8,33.82,33.8,33.8,60400.0,22.8002,22.8137,22.8002,22.8002,60400.0
2012-04-24 15:55:00,33.8,33.89,33.8,33.89,255500.0,22.8002,22.8609,22.8002,22.8609,255500.0
2012-04-25 09:30:00,34.28,34.46,34.13,34.38,46700.0,23.124,23.2454,23.0228,23.1915,46700.0
2012-04-25 09:35:00,34.38,34.42,34.31,34.4,38600.0,23.1915,23.2184,23.1442,23.2049,38600.0
2012-04-25 09:40:00,34.4,34.41,34.35,34.4,16500.0,23.2049,23.2117,23.1712,23.2049,16500.0
2012-04-25 09:45:00,34.41,34.43,34.38,34.39,51900.0,23.2117,23.2252,23.1915,23.1982,51900.0
2012-04-25 09:50:00,34.39,34.43,34.38,34.43,45000.0,23.1982,23.2252,23.1915,23.2252,45000.0
2012-04-25 09:55:00,34.43,34.46,34.31,34.34,91900.0,23.2252,23.2454,23.1442,23.1645,91900.0
2012-04-25 10:00:00,34.34,34.39,34.29,34.37,23900.0,23.1645,23.1982,23.1307,23.1847,23900.0
2012-04-25 10:05:00,34.37,34.43,34.35,34.36,28200.0,23.1847,23.2252,23.1712,23.178,28200.0
2012-04-25 10:10:00,34.38,34.39,34.32,34.33,41200.0,23.1915,23.1982,23.151,23.1577,41200.0
2012-04-25 10:15:00,34.33,34.35,34.28,34.31,91200.0,23.1577,23.1712,23.124,23.1442,91200.0
2012-04-25 10:20:00,34.32,34.35,34.3,34.32,60400.0,23.151,23.1712,23.1375,23.151,60400.0
2012-04-25 10:25:00,34.32,34.37,34.31,34.32,37700.0,23.151,23.1847,23.1442,23.151,37700.0
2012-04-25 10:30:00,34.33,34.36,34.28,34.29,73400.0,23.1577,23.178,23.124,23.1307,73400.0
2012-04-25 10:35:00,34.31,34.36,34.27,34.35,22500.0,23.1442,23.178,23.1173,23.1712,22500.0
2012-04-25 10:40:00,34.36,34.45,34.36,34.45,10900.0,23.178,23.2387,23.178,23.2387,10900.0
2012-04-25 10:45:00,34.45,34.47,34.44,34.45,42900.0,23.2387,23.2522,23.2319,23.2387,42900.0
2012-04-25 10:50:00,34.46,34.48,34.44,34.46,22400.0,23.2454,23.2589,23.2319,23.2454,22400.0
2012-04-25 10:55:00,34.47,34.47,34.44,34.44,61700.0,23.2522,23.2522,23.2319,23.2319,61700.0
2012-04-25 11:00:00,34.44,34.45,34.38,34.4,15500.0,23.2319,23.2387,23.1915,23.2049,15500.0
2012-04-25 11:05:00,34.39,34.39,34.33,34.35,21300.0,23.1982,23.1982,23.1577,23.1712,21300.0
2012-04-25 11:10:00,34.35,34.38,34.35,34.38,11500.0,23.1712,23.1915,23.1712,23.1915,11500.0
2012-04-25 11:15:00,34.37,34.4,34.37,34.39,12300.0,23.1847,23.2049,23.1847,23.1982,12300.0
2012-04-25 11:20:00,34.39,34.46,34.39,34.45,16700.0,23.1982,23.2454,23.1982,23.2387,16700.0
2012-04-25 11:25:00,34.44,34.5,34.44,34.5,15900.0,23.2319,23.2724,23.2319,23.2724,15900.0
2012-04-25 11:30:00,34.49,34.53,34.49,34.52,23200.0,23.2657,23.2926,23.2657,23.2859,23200.0
2012-04-25 11:35:00,34.53,34.54,34.51,34.51,13600.0,23.2926,23.2994,23.2791,23.2791,13600.0
2012-04-25 11:40:00,34.51,34.53,34.5,34.51,68800.0,23.2791,23.2926,23.2724,23.2791,68800.0
2012-04-25 11:45:00,34.51,34.53,34.51,34.53,13900.0,23.2791,23.2926,23.2791,23.2926,13900.0
2012-04-25 11:50:00,34.52,34.53,34.5,34.52,12700.0,23.2859,23.2926,23.2724,23.2859,12700.0
2012-04-25 11:55:00,34.53,34.54,34.51,34.51,10700.0,23.2926,23.2994,23.2791,23.2791,10700.0
2012-04-25 12:00:00,34.52,34.54,34.52,34.53,4700.0,23.2859,23.2994,23.2859,23.2926,4700.0
2012-04-25 12:05:00,34.53,34.54,34.51,34.51,20000.0,23.2926,23.2994,23.2791,23.2791,20000.0
2012-04-25 12:10:00,34.52,34.56,34.51,34.55,17000.0,23.2859,23.3129,23.2791,23.3061,17000.0
2012-04-25 12:15:00,34.56,34.6,34.56,34.57,43500.0,23.3129,23.3399,23.3129,23.3196,43500.0
2012-04-25 12:20:00,34.58,34.59,34.54,34.54,20300.0,23.3264,23.3331,23.2994,23.2994,20300.0
2012-04-25 12:25:00,34.54,34.58,34.48,34.57,41000.0,23.2994,23.3264,23.2589,23.3196,41000.0
2012-04-25 12:30:00,34.57,34.57,34.46,34.49,31600.0,23.3196,23.3196,23.2454,23.2657,31600.0
2012-04-25 12:35:00,34.5,34.53,34.47,34.49,12900.0,23.2724,23.2926,23.2522,23.2657,12900.0
2012-04-25 12:40:00,34.5,34.5,34.47,34.48,76000.0,23.2724,23.2724,23.2522,23.2589,76000.0
2012-04-25 12:45:00,34.47,34.48,34.44,34.47,50900.0,23.2522,23.2589,23.2319,23.2522,50900.0
2012-04-25 12:50:00,34.49,34.49,34.46,34.46,22300.0,23.2657,23.2657,23.2454,23.2454,22300.0
2012-04-25 12:55:00,34.47,34.49,34.46,34.48,19200.0,23.2522,23.2657,23.2454,23.2589,19200.0
2012-04-25 13:00:00,34.5,34.52,34.48,34.51,26500.0,23.2724,23.2859,23.2589,23.2791,26500.0
2012-04-25 13:05:00,34.5,34.58,34.49,34.57,19400.0,23.2724,23.3264,23.2657,23.3196,19400.0
2012-04-25 13:10:00,34.56,34.6,34.56,34.58,9000.0,23.3129,23.3399,23.3129,23.3264,9000.0
2012-04-25 13:15:00,34.58,34.62,34.58,34.6,8600.0,23.3264,23.3534,23.3264,23.3399,8600.0
2012-04-25 13:20:00,34.6,34.61,34.57,34.57,10600.0,23.3399,23.3466,23.3196,23.3196,10600.0
2012-04-25 13:25:00,34.58,34.59,34.56,34.57,19900.0,23.3264,23.3331,23.3129,23.3196,19900.0
2012-04-25 13:30:00,34.57,34.59,34.55,34.58,29200.0,23.3196,23.3331,23.3061,23.3264,29200.0
2012-04-25 13:35:00,34.59,34.59,34.55,34.56,27600.0,23.3331,23.3331,23.3061,23.3129,27600.0
2012-04-25 13:40:00,34.56,34.58,34.55,34.57,8300.0,23.3129,23.3264,23.3061,23.3196,8300.0
2012-04-25 13:45:00,34.58,34.59,34.55,34.56,18200.0,23.3264,23.3331,23.3061,23.3129,18200.0
2012-04-25 13:50:00,34.57,34.59,34.57,34.59,11800.0,23.3196,23.3331,23.3196,23.3331,11800.0
2012-04-25 13:55:00,34.57,34.59,34.57,34.58,9100.0,23.3196,23.3331,23.3196,23.3264,9100.0
2012-04-25 14:00:00,34.59,34.59,34.51,34.52,47200.0,23.3331,23.3331,23.2791,23.2859,47200.0
2012-04-25 14:05:00,34.52,34.54,34.5,34.53,17100.0,23.2859,23.2994,23.2724,23.2926,17100.0
2012-04-25 14:10:00,34.53,34.59,34.53,34.59,70900.0,23.2926,23.3331,23.2926,23.3331,70900.0
2012-04-25 14:15:00,34.59,34.62,34.58,34.62,40400.0,23.3331,23.3534,23.3264,23.3534,40400.0
2012-04-25 14:20:00,34.63,34.72,34.6,34.67,54600.0,23.3601,23.4208,23.3399,23.3871,54600.0
2012-04-25 14:25:00,34.67,34.7,34.65,34.68,25400.0,23.3871,23.4073,23.3736,23.3938,25400.0
2012-04-25 14:30:00,34.69,34.72,34.61,34.62,30600.0,23.4006,23.4208,23.3466,23.3534,30600.0
2012-04-25 14:35:00,34.62,34.65,34.58,34.63,29000.0,23.3534,23.3736,23.3264,23.3601,29000.0
2012-04-25 14:40:00,34.63,34.7,34.63,34.69,30800.0,23.3601,23.4073,23.3601,23.4006,30800.0
2012-04-25 14:45:00,34.69,34.78,34.67,34.74,28300.0,23.4006,23.4613,23.3871,23.4343,28300.0
2012-04-25 14:50:00,34.73,34.84,34.72,34.84,52600.0,23.4276,23.5018,23.4208,23.5018,52600.0
2012-04-25 14:55:00,34.83,34.84,34.78,34.8,48000.0,23.495,23.5018,23.4613,23.4748,48000.0
2012-04-25 15:00:00,34.79,34.79,34.73,34.74,66000.0,23.468,23.468,23.4276,23.4343,66000.0
2012-04-25 15:05:00,34.74,34.77,34.72,34.74,48900.0,23.4343,23.4545,23.4208,23.4343,48900.0
2012-04-25 15:10:00,34.74,34.77,34.73,34.74,51100.0,23.4343,23.4545,23.4276,23.4343,51100.0
2012-04-25 15:15:00,34.74,34.74,34.64,34.65,55500.0,23.4343,23.4343,23.3668,23.3736,55500.0
2012-04-25 15:20:00,34.65,34.66,34.6,34.63,39000.0,23.3736,23.3803,23.3399,23.3601,39000.0
2012-04-25 15:25:00,34.63,34.63,34.55,34.56,38500.0,23.3601,23.3601,23.3061,23.3129,38500.0
2012-04-25 15:30:00,34.56,34.61,34.54,34.6,45000.0,23.3129,23.3466,23.2994,23.3399,45000.0
2012-04-25 15:35:00,34.61,34.64,34.58,34.61,60400.0,23.3466,23.3668,23.3264,23.3466,60400.0
2012-04-25 15:40:00,34.61,34.63,34.59,34.59,79800.0,23.3466,23.3601,23.3331,23.3331,79800.0
2012-04-25 15:45:00,34.59,34.68,34.59,34.66,83300.0,23.3331,23.3938,23.3331,23.3803,83300.0
2012-04-25 15:50:00,34.65,34.71,34.65,34.71,83800.0,23.3736,23.4141,23.3736,23.4141,83800.0
2012-04-25 15:55:00,34.7,34.71,34.64,34.7,191100.0,23.4073,23.4141,23.3668,23.4073,191100.0
2012-04-26 09:30:00,34.6,34.63,34.39,34.47,29700.0,23.3399,23.3601,23.1982,23.2522,29700.0
2012-04-26 09:35:00,34.48,34.62,34.46,34.59,22600.0,23.2589,23.3534,23.2454,23.3331,22600.0
2012-04-26 09:40:00,34.62,34.63,34.51,34.52,11200.0,23.3534,23.3601,23.2791,23.2859,11200.0
2012-04-26 09:45:00,34.52,34.66,34.52,34.63,10800.0,23.2859,23.3803,23.2859,23.3601,10800.0
2012-04-26 09:50:00,34.64,34.65,34.55,34.59,16700.0,23.3668,23.3736,23.3061,23.3331,16700.0
2012-04-26 09:55:00,34.59,34.61,34.49,34.51,30700.0,23.3331,23.3466,23.2657,23.2791,30700.0
2012-04-26 10:00:00,34.5,34.58,34.48,34.54,59000.0,23.2724,23.3264,23.2589,23.2994,59000.0
2012-04-26 10:05:00,34.55,34.63,34.51,34.56,28900.0,23.3061,23.3601,23.2791,23.3129,28900.0
2012-04-26 10:10:00,34.56,34.57,34.43,34.45,35500.0,23.3129,23.3196,23.2252,23.2387,35500.0
2012-04-26 10:15:00,34.45,34.56,34.43,34.55,21600.0,23.2387,23.3129,23.2252,23.3061,21600.0
2012-04-26 10:20:00,34.55,34.58,34.52,34.58,21700.0,23.3061,23.3264,23.2859,23.3264,21700.0
2012-04-26 10:25:00,34.59,34.68,34.59,34.67,38100.0,23.3331,23.3938,23.3331,23.3871,38100.0
2012-04-26 10:30:00,34.67,34.68,34.66,34.67,27600.0,23.3871,23.3938,23.3803,23.3871,27600.0
2012-04-26 10:35:00,34.68,34.72,34.68,34.7,11300.0,23.3938,23.4208,23.3938,23.4073,11300.0
2012-04-26 10:40:00,34.69,34.77,34.68,34.77,13900.0,23.4006,23.4545,23.3938,23.4545,13900.0
2012-04-26 10:45:00,34.77,34.79,34.76,34.79,9000.0,23.4545,23.468,23.4478,23.468,9000.0
2012-04-26 10:50:00,34.77,34.78,34.67,34.67,14600.0,23.4545,23.4613,23.3871,23.3871,14600.0
2012-04-26 10:55:00,34.67,34.68,34.63,34.63,14400.0,23.3871,23.3938,23.3601,23.3601,14400.0
2012-04-26 11:00:00,34.64,34.69,34.61,34.69,42500.0,23.3668,23.4006,23.3466,23.4006,42500.0
2012-04-26 11:05:00,34.69,34.7,34.64,34.64,17900.0,23.4006,23.4073,23.3668,23.3668,17900.0
2012-04-26 11:10:00,34.63,34.65,34.62,34.62,42300.0,23.3601,23.3736,23.3534,23.3534,42300.0
2012-04-26 11:15:00,34.63,34.63,34.53,34.53,15800.0,23.3601,23.3601,23.2926,23.2926,15800.0
2012-04-26 11:20:00,34.54,34.57,34.53,34.56,13000.0,23.2994,23.3196,23.2926,23.3129,13000.0
2012-04-26 11:25:00,34.56,34.57,34.53,34.54,16500.0,23.3129,23.3196,23.2926,23.2994,16500.0
2012-04-26 11:30:00,34.54,34.58,34.53,34.55,20200.0,23.2994,23.3264,23.2926,23.3061,20200.0
2012-04-26 11:35:00,34.55,34.62,34.55,34.62,16600.0,23.3061,23.3534,23.3061,23.3534,16600.0
2012-04-26 11:40:00,34.62,34.62,34.59,34.6,32500.0,23.3534,23.3534,23.3331,23.3399,32500.0
2012-04-26 11:45:00,34.6,34.62,34.6,34.6,11500.0,23.3399,23.3534,23.3399,23.3399,11500.0
2012-04-26 11:50:00,34.6,34.61,34.57,34.59,21000.0,23.3399,23.3466,23.3196,23.3331,21000.0
2012-04-26 11:55:00,34.59,34.61,34.59,34.59,8400.0,23.3331,23.3466,23.3331,23.3331,8400.0
2012-04-26 12:00:00,34.6,34.6,34.58,34.58,4200.0,23.3399,23.3399,23.3264,23.3264,4200.0
2012-04-26 12:05:00,34.59,34.61,34.59,34.59,11800.0,23.3331,23.3466,23.3331,23.3331,11800.0
2012-04-26 12:10:00,34.58,34.62,34.58,34.61,10100.0,23.3264,23.3534,23.3264,23.3466,10100.0
2012-04-26 12:15:00,34.6,34.6,34.58,34.59,13400.0,23.3399,23.3399,23.3264,23.3331,13400.0
2012-04-26 12:20:00,34.58,34.59,34.56,34.56,7500.0,23.3264,23.3331,23.3129,23.3129,7500.0
2012-04-26 12:25:00,34.56,34.57,34.54,34.54,6600.0,23.3129,23.3196,23.2994,23.2994,6600.0
2012-04-26 12:30:00,34.55,34.55,34.54,34.54,6000.0,23.3061,23.3061,23.2994,23.2994,6000.0
2012-04-26 12:35:00,34.55,34.56,34.51,34.52,29500.0,23.3061,23.3129,23.2791,23.2859,29500.0
2012-04-26 12:40:00,34.52,34.55,34.51,34.54,18500.0,23.2859,23.3061,23.2791,23.2994,18500.0
2012-04-26 12:45:00,34.54,34.55,34.53,34.53,6600.0,23.2994,23.3061,23.2926,23.2926,6600.0
2012-04-26 12:50:00,34.54,34.55,34.54,34.55,5800.0,23.2994,23.3061,23.2994,23.3061,5800.0
2012-04-26 12:55:00,34.55,34.56,34.54,34.56,9000.0,23.3061,23.3129,23.2994,23.3129,9000.0
2012-04-26 13:00:00,34.55,34.58,34.55,34.57,9900.0,23.3061,23.3264,23.3061,23.3196,9900.0
2012-04-26 13:05:00,34.57,34.62,34.57,34.62,54800.0,23.3196,23.3534,23.3196,23.3534,54800.0
2012-04-26 13:10:00,34.62,34.62,34.6,34.6,31400.0,23.3534,23.3534,23.3399,23.3399,31400.0
2012-04-26 13:15:00,34.61,34.66,34.6,34.66,22600.0,23.3466,23.3803,23.3399,23.3803,22600.0
2012-04-26 13:20:00,34.66,34.69,34.65,34.69,17300.0,23.3803,23.4006,23.3736,23.4006,17300.0
2012-04-26 13:25:00,34.7,34.75,34.7,34.74,16300.0,23.4073,23.441,23.4073,23.4343,16300.0
2012-04-26 13:30:00,34.74,34.78,34.74,34.77,35200.0,23.4343,23.4613,23.4343,23.4545,35200.0
2012-04-26 13:35:00,34.77,34.83,34.76,34.81,24000.0,23.4545,23.495,23.4478,23.4815,24000.0
2012-04-26 13:40:00,34.81,34.82,34.79,34.81,18700.0,23.4815,23.4883,23.468,23.4815,18700.0
2012-04-26 13:45:00,34.81,34.82,34.79,34.8,10300.0,23.4815,23.4883,23.468,23.4748,10300.0
2012-04-26 13:50:00,34.8,34.82,34.79,34.82,9900.0,23.4748,23.4883,23.468,23.4883,9900.0
2012-04-26 13:55:00,34.82,34.82,34.81,34.82,14400.0,23.4883,23.4883,23.4815,23.4883,14400.0
2012-04-26 14:00:00,34.81,34.84,34.81,34.83,28600.0,23.4815,23.5018,23.4815,23.495,28600.0
2012-04-26 14:05:00,34.83,34.85,34.82,34.83,14700.0,23.495,23.5085,23.4883,23.495,14700.0
2012-04-26 14:10:00,34.83,34.83,34.81,34.83,10100.0,23.495,23.495,23.4815,23.495,10100.0
2012-04-26 14:15:00,34.82,34.87,34.82,34.87,11500.0,23.4883,23.522,23.4883,23.522,11500.0
2012-04-26 14:20:00,34.87,34.9,34.87,34.88,16900.0,23.522,23.5422,23.522,23.5287,16900.0
2012-04-26 14:25:00,34.88,34.89,34.86,34.87,12300.0,23.5287,23.5355,23.5152,23.522,12300.0
2012-04-26 14:30:00,34.87,34.9,34.85,34.89,11100.0,23.522,23.5422,23.5085,23.5355,11100.0
2012-04-26 14:35:00,34.9,34.91,34.89,34.91,4700.0,23.5422,23.549,23.5355,23.549,4700.0
2012-04-26 14:40:00,34.91,34.96,34.9,34.96,50500.0,23.549,23.5827,23.5422,23.5827,50500.0
2012-04-26 14:45:00,34.97,34.99,34.95,34.97,16800.0,23.5894,23.6029,23.576,23.5894,16800.0
2012-04-26 14:50:00,34.97,34.99,34.97,34.99,4000.0,23.5894,23.6029,23.5894,23.6029,4000.0
2012-04-26 14:55:00,34.98,34.99,34.98,34.99,13500.0,23.5962,23.6029,23.5962,23.6029,13500.0
2012-04-26 15:00:00,34.99,34.99,34.97,34.98,13500.0,23.6029,23.6029,23.5894,23.5962,13500.0
2012-04-26 15:05:00,34.98,35.01,34.98,35.0,21900.0,23.5962,23.6164,23.5962,23.6097,21900.0
2012-04-26 15:10:00,35.0,35.02,35.0,35.02,34500.0,23.6097,23.6232,23.6097,23.6232,34500.0
2012-04-26 15:15:00,35.03,35.08,35.02,35.08,23900.0,23.6299,23.6636,23.6232,23.6636,23900.0
2012-04-26 15:20:00,35.08,35.13,35.07,35.12,38100.0,23.6636,23.6974,23.6569,23.6906,38100.0
2012-04-26 15:25:00,35.11,35.12,35.08,35.08,30000.0,23.6839,23.6906,23.6636,23.6636,30000.0
2012-04-26 15:30:00,35.08,35.09,35.03,35.04,39100.0,23.6636,23.6704,23.6299,23.6367,39100.0
2012-04-26 15:35:00,35.03,35.04,35.01,35.01,33300.0,23.6299,23.6367,23.6164,23.6164,33300.0
2012-04-26 15:40:00,35.01,35.02,35.0,35.0,62400.0,23.6164,23.6232,23.6097,23.6097,62400.0
2012-04-26 15:45:00,34.99,35.08,34.99,35.07,61800.0,23.6029,23.6636,23.6029,23.6569,61800.0
2012-04-26 15:50:00,35.07,35.08,35.06,35.07,72600.0,23.6569,23.6636,23.6502,23.6569,72600.0
2012-04-26 15:55:00,35.06,35.07,35.01,35.03,274100.0,23.6502,23.6569,23.6164,23.6299,274100.0
2012-04-27 09:30:00,35.16,35.2,35.11,35.16,21000.0,23.7176,23.7446,23.6839,23.7176,21000.0
2012-04-27 09:35:00,35.16,35.2,35.14,35.2,80200.0,23.7176,23.7446,23.7041,23.7446,80200.0
2012-04-27 09:40:00,35.19,35.2,35.14,35.14,20400.0,23.7379,23.7446,23.7041,23.7041,20400.0
2012-04-27 09:45:00,35.15,35.15,35.01,35.02,11100.0,23.7109,23.7109,23.6164,23.6232,11100.0
2012-04-27 09:50:00,35.05,35.07,34.88,34.91,17000.0,23.6434,23.6569,23.5287,23.549,17000.0
2012-04-27 09:55:00,34.92,35.13,34.92,35.12,22700.0,23.5557,23.6974,23.5557,23.6906,22700.0
2012-04-27 10:00:00,35.12,35.13,34.97,34.98,17000.0,23.6906,23.6974,23.5894,23.5962,17000.0
2012-04-27 10:05:00,34.98,35.05,34.95,35.02,17100.0,23.5962,23.6434,23.576,23.6232,17100.0
2012-04-27 10:10:00,35.02,35.08,35.01,35.02,14800.0,23.6232,23.6636,23.6164,23.6232,14800.0
2012-04-27 10:15:00,35.01,35.1,35.01,35.09,20800.0,23.6164,23.6771,23.6164,23.6704,20800.0
2012-04-27 10:20:00,35.1,35.1,35.05,35.07,14800.0,23.6771,23.6771,23.6434,23.6569,14800.0
2012-04-27 10:25:00,35.08,35.1,35.02,35.06,12700.0,23.6636,23.6771,23.6232,23.6502,12700.0
2012-04-27 10:30:00,35.07,35.13,35.05,35.09,21600.0,23.6569,23.6974,23.6434,23.6704,21600.0
2012-04-27 10:35:00,35.1,35.13,35.08,35.13,10700.0,23.6771,23.6974,23.6636,23.6974,10700.0
2012-04-27 10:40:00,35.13,35.14,35.08,35.1,39000.0,23.6974,23.7041,23.6636,23.6771,39000.0
2012-04-27 10:45:00,35.09,35.15,35.09,35.15,16200.0,23.6704,23.7109,23.6704,23.7109,16200.0
2012-04-27 10:50:00,35.15,35.2,35.13,35.2,15700.0,23.7109,23.7446,23.6974,23.7446,15700.0
2012-04-27 10:55:00,35.21,35.25,35.2,35.25,30000.0,23.7513,23.7783,23.7446,23.7783,30000.0
2012-04-27 11:00:00,35.25,35.25,35.23,35.23,278300.0,23.7783,23.7783,23.7648,23.7648,278300.0
2012-04-27 11:05:00,35.24,35.27,35.24,35.27,34900.0,23.7716,23.7918,23.7716,23.7918,34900.0
2012-04-27 11:10:00,35.27,35.28,35.23,35.26,30100.0,23.7918,23.7986,23.7648,23.7851,30100.0
2012-04-27 11:15:00,35.25,35.26,35.23,35.25,20200.0,23.7783,23.7851,23.7648,23.7783,20200.0
2012-04-27 11:20:00,35.25,35.32,35.24,35.32,24400.0,23.7783,23.8255,23.7716,23.8255,24400.0
2012-04-27 11:25:00,35.33,35.34,35.25,35.25,13500.0,23.8323,23.839,23.7783,23.7783,13500.0
2012-04-27 11:30:00,35.25,35.26,35.24,35.26,10800.0,23.7783,23.7851,23.7716,23.7851,10800.0
2012-04-27 11:35:00,35.26,35.33,35.26,35.33,13600.0,23.7851,23.8323,23.7851,23.8323,13600.0
2012-04-27 11:40:00,35.33,35.35,35.31,35.34,14200.0,23.8323,23.8458,23.8188,23.839,14200.0
2012-04-27 11:45:00,35.35,35.36,35.34,35.36,7000.0,23.8458,23.8525,23.839,23.8525,7000.0
2012-04-27 11:50:00,35.36,35.39,35.33,35.34,15400.0,23.8525,23.8728,23.8323,23.839,15400.0
2012-04-27 11:55:00,35.33,35.34,35.32,35.32,4800.0,23.8323,23.839,23.8255,23.8255,4800.0
2012-04-27 12:00:00,35.33,35.33,35.31,35.32,24700.0,23.8323,23.8323,23.8188,23.8255,24700.0
2012-04-27 12:05:00,35.32,35.32,35.29,35.3,20600.0,23.8255,23.8255,23.8053,23.8121,20600.0
2012-04-27 12:10:00,35.3,35.31,35.28,35.3,18400.0,23.8121,23.8188,23.7986,23.8121,18400.0
2012-04-27 12:15:00,35.3,35.31,35.29,35.3,22700.0,23.8121,23.8188,23.8053,23.8121,22700.0
2012-04-27 12:20:00,35.3,35.3,35.28,35.28,16400.0,23.8121,23.8121,23.7986,23.7986,16400.0
2012-04-27 12:25:00,35.28,35.29,35.28,35.29,7800.0,23.7986,23.8053,23.7986,23.8053,7800.0
2012-04-27 12:30:00,35.3,35.3,35.28,35.28,10000.0,23.8121,23.8121,23.7986,23.7986,10000.0
2012-04-27 12:35:00,35.29,35.29,35.27,35.27,6200.0,23.8053,23.8053,23.7918,23.7918,6200.0
2012-04-27 12:40:00,35.28,35.29,35.27,35.28,13100.0,23.7986,23.8053,23.7918,23.7986,13100.0
2012-04-27 12:45:00,35.28,35.3,35.27,35.3,25200.0,23.7986,23.8121,23.7918,23.8121,25200.0
2012-04-27 12:50:00,35.3,35.3,35.29,35.29,7100.0,23.8121,23.8121,23.8053,23.8053,7100.0
2012-04-27 12:55:00,35.3,35.3,35.28,35.29,27200.0,23.8121,23.8121,23.7986,23.8053,27200.0
2012-04-27 13:00:00,35.29,35.3,35.29,35.3,55200.0,23.8053,23.8121,23.8053,23.8121,55200.0
2012-04-27 13:05:00,35.3,35.3,35.28,35.29,33000.0,23.8121,23.8121,23.7986,23.8053,33000.0
2012-04-27 13:10:00,35.28,35.31,35.28,35.31,34200.0,23.7986,23.8188,23.7986,23.8188,34200.0
2012-04-27 13:15:00,35.3,35.31,35.3,35.3,3100.0,23.8121,23.8188,23.8121,23.8121,3100.0
2012-04-27 13:20:00,35.31,35.31,35.28,35.29,14600.0,23.8188,23.8188,23.7986,23.8053,14600.0
2012-04-27 13:25:00,35.29,35.33,35.29,35.32,15300.0,23.8053,23.8323,23.8053,23.8255,15300.0
2012-04-27 13:30:00,35.33,35.33,35.3,35.33,21700.0,23.8323,23.8323,23.8121,23.8323,21700.0
2012-04-27 13:35:00,35.35,35.43,35.35,35.39,30600.0,23.8458,23.8997,23.8458,23.8728,30600.0
2012-04-27 13:40:00,35.4,35.45,35.4,35.44,10900.0,23.8795,23.9132,23.8795,23.9065,10900.0
2012-04-27 13:45:00,35.42,35.43,35.41,35.43,2800.0,23.893,23.8997,23.8863,23.8997,2800.0
2012-04-27 13:50:00,35.43,35.45,35.42,35.43,13700.0,23.8997,23.9132,23.893,23.8997,13700.0
2012-04-27 13:55:00,35.42,35.45,35.42,35.45,14600.0,23.893,23.9132,23.893,23.9132,14600.0
2012-04-27 14:00:00,35.45,35.48,35.45,35.48,30300.0,23.9132,23.9335,23.9132,23.9335,30300.0
2012-04-27 14:05:00,35.47,35.49,35.46,35.47,39200.0,23.9267,23.9402,23.92,23.9267,39200.0
2012-04-27 14:10:00,35.46,35.47,35.44,35.44,12300.0,23.92,23.9267,23.9065,23.9065,12300.0
2012-04-27 14:15:00,35.44,35.44,35.4,35.4,16200.0,23.9065,23.9065,23.8795,23.8795,16200.0
2012-04-27 14:20:00,35.4,35.41,35.4,35.41,9300.0,23.8795,23.8863,23.8795,23.8863,9300.0
2012-04-27 14:25:00,35.41,35.41,35.39,35.4,12500.0,23.8863,23.8863,23.8728,23.8795,12500.0
2012-04-27 14:30:00,35.4,35.4,35.35,35.35,24500.0,23.8795,23.8795,23.8458,23.8458,24500.0
2012-04-27 14:35:00,35.35,35.37,35.35,35.37,18700.0,23.8458,23.8593,23.8458,23.8593,18700.0
2012-04-27 14:40:00,35.36,35.37,35.35,35.35,8100.0,23.8525,23.8593,23.8458,23.8458,8100.0
2012-04-27 14:45:00,35.36,35.38,35.35,35.38,16200.0,23.8525,23.866,23.8458,23.866,16200.0
2012-04-27 14:50:00,35.38,35.38,35.37,35.38,11600.0,23.866,23.866,23.8593,23.866,11600.0
2012-04-27 14:55:00,35.38,35.38,35.37,35.37,9600.0,23.866,23.866,23.8593,23.8593,9600.0
2012-04-27 15:00:00,35.38,35.38,35.35,35.35,16400.0,23.866,23.866,23.8458,23.8458,16400.0
2012-04-27 15:05:00,35.36,35.38,35.35,35.37,23000.0,23.8525,23.866,23.8458,23.8593,23000.0
2012-04-27 15:10:00,35.38,35.47,35.37,35.46,61800.0,23.866,23.9267,23.8593,23.92,61800.0
2012-04-27 15:15:00,35.46,35.46,35.43,35.45,25200.0,23.92,23.92,23.8997,23.9132,25200.0
2012-04-27 15:20:00,35.44,35.47,35.44,35.46,20400.0,23.9065,23.9267,23.9065,23.92,20400.0
2012-04-27 15:25:00,35.47,35.47,35.45,35.47,21800.0,23.9267,23.9267,23.9132,23.9267,21800.0
2012-04-27 15:30:00,35.47,35.47,35.46,35.47,25700.0,23.9267,23.9267,23.92,23.9267,25700.0
2012-04-27 15:35:00,35.47,35.48,35.46,35.47,21000.0,23.9267,23.9335,23.92,23.9267,21000.0
2012-04-27 15:40:00,35.48,35.5,35.46,35.46,56200.0,23.9335,23.947,23.92,23.92,56200.0
2012-04-27 15:45:00,35.46,35.47,35.42,35.42,42600.0,23.92,23.9267,23.893,23.893,42600.0
2012-04-27 15:50:00,35.42,35.43,35.37,35.38,42300.0,23.893,23.8997,23.8593,23.866,42300.0
2012-04-27 15:55:00,35.38,35.42,35.38,35.39,194100.0,23.866,23.893,23.866,23.8728,194100.0
2012-04-30 09:30:00,35.32,35.44,35.25,35.4,22100.0,23.8255,23.9065,23.7783,23.8795,22100.0
2012-04-30 09:35:00,35.38,35.38,35.19,35.24,22100.0,23.866,23.866,23.7379,23.7716,22100.0
2012-04-30 09:40:00,35.22,35.28,35.2,35.25,106600.0,23.7581,23.7986,23.7446,23.7783,106600.0
2012-04-30 09:45:00,35.26,35.28,35.23,35.27,52000.0,23.7851,23.7986,23.7648,23.7918,52000.0
2012-04-30 09:50:00,35.26,35.31,35.26,35.27,44000.0,23.7851,23.8188,23.7851,23.7918,44000.0
2012-04-30 09:55:00,35.27,35.32,35.23,35.25,30400.0,23.7918,23.8255,23.7648,23.7783,30400.0
2012-04-30 10:00:00,35.24,35.28,35.21,35.28,34100.0,23.7716,23.7986,23.7513,23.7986,34100.0
2012-04-30 10:05:00,35.27,35.31,35.25,35.28,14800.0,23.7918,23.8188,23.7783,23.7986,14800.0
2012-04-30 10:10:00,35.28,35.35,35.23,35.32,19400.0,23.7986,23.8458,23.7648,23.8255,19400.0
2012-04-30 10:15:00,35.33,35.39,35.3,35.31,13500.0,23.8323,23.8728,23.8121,23.8188,13500.0
2012-04-30 10:20:00,35.3,35.36,35.3,35.35,5000.0,23.8121,23.8525,23.8121,23.8458,5000.0
2012-04-30 10:25:00,35.36,35.38,35.34,35.35,73300.0,23.8525,23.866,23.839,23.8458,73300.0
2012-04-30 10:30:00,35.35,35.38,35.32,35.33,83300.0,23.8458,23.866,23.8255,23.8323,83300.0
2012-04-30 10:35:00,35.35,35.37,35.34,35.35,9400.0,23.8458,23.8593,23.839,23.8458,9400.0
2012-04-30 10:40:00,35.36,35.36,35.32,35.34,33900.0,23.8525,23.8525,23.8255,23.839,33900.0
2012-04-30 10:45:00,35.34,35.35,35.32,35.33,23700.0,23.839,23.8458,23.8255,23.8323,23700.0
2012-04-30 10:50:00,35.33,35.39,35.33,35.37,19500.0,23.8323,23.8728,23.8323,23.8593,19500.0
2012-04-30 10:55:00,35.38,35.41,35.37,35.39,25100.0,23.866,23.8863,23.8593,23.8728,25100.0
2012-04-30 11:00:00,35.38,35.4,35.33,35.38,13200.0,23.866,23.8795,23.8323,23.866,13200.0
2012-04-30 11:05:00,35.39,35.41,35.39,35.41,17500.0,23.8728,23.8863,23.8728,23.8863,17500.0
2012-04-30 11:10:00,35.41,35.42,35.4,35.41,21400.0,23.8863,23.893,23.8795,23.8863,21400.0
2012-04-30 11:15:00,35.41,35.43,35.4,35.42,8000.0,23.8863,23.8997,23.8795,23.893,8000.0
2012-04-30 11:20:00,35.42,35.46,35.4,35.44,149700.0,23.893,23.92,23.8795,23.9065,149700.0
2012-04-30 11:25:00,35.45,35.47,35.42,35.44,50000.0,23.9132,23.9267,23.893,23.9065,50000.0
2012-04-30 11:30:00,35.45,35.46,35.43,35.43,34000.0,23.9132,23.92,23.8997,23.8997,34000.0
2012-04-30 11:35:00,35.44,35.44,35.43,35.43,16000.0,23.9065,23.9065,23.8997,23.8997,16000.0
2012-04-30 11:40:00,35.44,35.44,35.43,35.43,5300.0,23.9065,23.9065,23.8997,23.8997,5300.0
2012-04-30 11:45:00,35.44,35.48,35.43,35.46,19500.0,23.9065,23.9335,23.8997,23.92,19500.0
2012-04-30 11:50:00,35.45,35.46,35.45,35.46,6100.0,23.9132,23.92,23.9132,23.92,6100.0
2012-04-30 11:55:00,35.45,35.47,35.45,35.47,21700.0,23.9132,23.9267,23.9132,23.9267,21700.0
2012-04-30 12:00:00,35.47,35.52,35.46,35.51,81300.0,23.9267,23.9605,23.92,23.9537,81300.0
2012-04-30 12:05:00,35.5,35.53,35.5,35.52,38500.0,23.947,23.9672,23.947,23.9605,38500.0
2012-04-30 12:10:00,35.52,35.54,35.52,35.54,53500.0,23.9605,23.9739,23.9605,23.9739,53500.0
2012-04-30 12:15:00,35.54,35.54,35.53,35.54,9800.0,23.9739,23.9739,23.9672,23.9739,9800.0
2012-04-30 12:20:00,35.55,35.57,35.54,35.56,21700.0,23.9807,23.9942,23.9739,23.9874,21700.0
2012-04-30 12:25:00,35.56,35.59,35.55,35.57,17700.0,23.9874,24.0077,23.9807,23.9942,17700.0
2012-04-30 12:30:00,35.57,35.57,35.51,35.51,13400.0,23.9942,23.9942,23.9537,23.9537,13400.0
2012-04-30 12:35:00,35.52,35.55,35.51,35.54,19400.0,23.9605,23.9807,23.9537,23.9739,19400.0
2012-04-30 12:40:00,35.54,35.58,35.53,35.58,48700.0,23.9739,24.0009,23.9672,24.0009,48700.0
2012-04-30 12:45:00,35.57,35.58,35.57,35.57,14700.0,23.9942,24.0009,23.9942,23.9942,14700.0
2012-04-30 12:50:00,35.58,35.59,35.57,35.59,28500.0,24.0009,24.0077,23.9942,24.0077,28500.0
2012-04-30 12:55:00,35.58,35.59,35.48,35.5,22100.0,24.0009,24.0077,23.9335,23.947,22100.0
2012-04-30 13:00:00,35.49,35.5,35.48,35.49,24400.0,23.9402,23.947,23.9335,23.9402,24400.0
2012-04-30 13:05:00,35.5,35.5,35.44,35.49,22000.0,23.947,23.947,23.9065,23.9402,22000.0
2012-04-30 13:10:00,35.49,35.49,35.45,35.46,8800.0,23.9402,23.9402,23.9132,23.92,8800.0
2012-04-30 13:15:00,35.45,35.45,35.41,35.41,6000.0,23.9132,23.9132,23.8863,23.8863,6000.0
2012-04-30 13:20:00,35.42,35.42,35.36,35.36,11100.0,23.893,23.893,23.8525,23.8525,11100.0
2012-04-30 13:25:00,35.36,35.36,35.31,35.32,24400.0,23.8525,23.8525,23.8188,23.8255,24400.0
2012-04-30 13:30:00,35.32,35.33,35.28,35.28,77700.0,23.8255,23.8323,23.7986,23.7986,77700.0
2012-04-30 13:35:00,35.29,35.29,35.23,35.24,57900.0,23.8053,23.8053,23.7648,23.7716,57900.0
2012-04-30 13:40:00,35.24,35.27,35.22,35.26,43400.0,23.7716,23.7918,23.7581,23.7851,43400.0
2012-04-30 13:45:00,35.25,35.3,35.25,35.3,19900.0,23.7783,23.8121,23.7783,23.8121,19900.0
2012-04-30 13:50:00,35.3,35.34,35.29,35.34,19700.0,23.8121,23.839,23.8053,23.839,19700.0
2012-04-30 13:55:00,35.34,35.37,35.31,35.36,20500.0,23.839,23.8593,23.8188,23.8525,20500.0
2012-04-30 14:00:00,35.36,35.39,35.36,35.39,16300.0,23.8525,23.8728,23.8525,23.8728,16300.0
2012-04-30 14:05:00,35.39,35.45,35.39,35.44,41600.0,23.8728,23.9132,23.8728,23.9065,41600.0
2012-04-30 14:10:00,35.45,35.46,35.44,35.44,17700.0,23.9132,23.92,23.9065,23.9065,17700.0
2012-04-30 14:15:00,35.44,35.46,35.41,35.45,24700.0,23.9065,23.92,23.8863,23.9132,24700.0
2012-04-30 14:20:00,35.45,35.46,35.44,35.45,63000.0,23.9132,23.92,23.9065,23.9132,63000.0
2012-04-30 14:25:00,35.45,35.46,35.43,35.45,49300.0,23.9132,23.92,23.8997,23.9132,49300.0
2012-04-30 14:30:00,35.45,35.46,35.44,35.45,23300.0,23.9132,23.92,23.9065,23.9132,23300.0
2012-04-30 14:35:00,35.45,35.46,35.42,35.42,27200.0,23.9132,23.92,23.893,23.893,27200.0
2012-04-30 14:40:00,35.42,35.45,35.42,35.43,21500.0,23.893,23.9132,23.893,23.8997,21500.0
2012-04-30 14:45:00,35.43,35.47,35.43,35.47,18400.0,23.8997,23.9267,23.8997,23.9267,18400.0
2012-04-30 14:50:00,35.47,35.53,35.47,35.5,22500.0,23.9267,23.9672,23.9267,23.947,22500.0
2012-04-30 14:55:00,35.51,35.54,35.5,35.51,44000.0,23.9537,23.9739,23.947,23.9537,44000.0
2012-04-30 15:00:00,35.52,35.53,35.51,35.52,20600.0,23.9605,23.9672,23.9537,23.9605,20600.0
2012-04-30 15:05:00,35.51,35.53,35.51,35.52,22400.0,23.9537,23.9672,23.9537,23.9605,22400.0
2012-04-30 15:10:00,35.52,35.53,35.52,35.52,28700.0,23.9605,23.9672,23.9605,23.9605,28700.0
2012-04-30 15:15:00,35.52,35.56,35.52,35.55,24400.0,23.9605,23.9874,23.9605,23.9807,24400.0
2012-04-30 15:20:00,35.56,35.58,35.55,35.58,29400.0,23.9874,24.0009,23.9807,24.0009,29400.0
2012-04-30 15:25:00,35.57,35.63,35.57,35.6,100700.0,23.9942,24.0347,23.9942,24.0144,100700.0
2012-04-30 15:30:00,35.61,35.7,35.6,35.69,113700.0,24.0212,24.0819,24.0144,24.0751,113700.0
2012-04-30 15:35:00,35.69,35.7,35.65,35.66,60700.0,24.0751,24.0819,24.0482,24.0549,60700.0
2012-04-30 15:40:00,35.66,35.79,35.66,35.77,66600.0,24.0549,24.1426,24.0549,24.1291,66600.0
2012-04-30 15:45:00,35.78,35.79,35.71,35.72,91500.0,24.1358,24.1426,24.0886,24.0954,91500.0
2012-04-30 15:50:00,35.72,35.77,35.7,35.74,200000.0,24.0954,24.1291,24.0819,24.1089,200000.0
2012-04-30 15:55:00,35.74,35.78,35.72,35.76,297600.0,24.1089,24.1358,24.0954,24.1224,297600.0
2012-05-01 09:30:00,35.0,35.74,34.49,35.64,146600.0,23.6097,24.1089,23.2657,24.0414,146600.0
2012-05-01 09:35:00,35.63,35.81,35.5,35.54,46600.0,24.0347,24.1561,23.947,23.9739,46600.0
2012-05-01 09:40:00,35.59,35.75,35.51,35.69,29300.0,24.0077,24.1156,23.9537,24.0751,29300.0
2012-05-01 09:45:00,35.69,35.72,35.54,35.66,115200.0,24.0751,24.0954,23.9739,24.0549,115200.0
2012-05-01 09:50:00,35.67,35.83,35.61,35.71,51000.0,24.0616,24.1696,24.0212,24.0886,51000.0
2012-05-01 09:55:00,35.71,35.79,35.67,35.78,28600.0,24.0886,24.1426,24.0616,24.1358,28600.0
2012-05-01 10:00:00,35.76,36.12,35.76,36.11,121700.0,24.1224,24.3652,24.1224,24.3584,121700.0
2012-05-01 10:05:00,36.12,36.33,36.0,36.2,232700.0,24.3652,24.5069,24.2842,24.4192,232700.0
2012-05-01 10:10:00,36.25,36.29,36.18,36.28,61900.0,24.4529,24.4799,24.4057,24.4731,61900.0
2012-05-01 10:15:00,36.28,36.36,36.25,36.34,67500.0,24.4731,24.5271,24.4529,24.5136,67500.0
2012-05-01 10:20:00,36.32,36.44,36.3,36.44,90500.0,24.5001,24.5811,24.4866,24.5811,90500.0
2012-05-01 10:25:00,36.42,36.55,36.41,36.52,65800.0,24.5676,24.6553,24.5608,24.635,65800.0
2012-05-01 10:30:00,36.53,36.62,36.49,36.6,37800.0,24.6418,24.7025,24.6148,24.689,37800.0
2012-05-01 10:35:00,36.6,36.6,36.37,36.47,55700.0,24.689,24.689,24.5338,24.6013,55700.0
2012-05-01 10:40:00,36.43,36.44,36.31,36.37,32700.0,24.5743,24.5811,24.4934,24.5338,32700.0
2012-05-01 10:45:00,36.38,36.45,36.34,36.41,39200.0,24.5406,24.5878,24.5136,24.5608,39200.0
2012-05-01 10:50:00,36.42,36.42,36.35,36.37,29600.0,24.5676,24.5676,24.5203,24.5338,29600.0
2012-05-01 10:55:00,36.35,36.4,36.34,36.39,13200.0,24.5203,24.5541,24.5136,24.5473,13200.0
2012-05-01 11:00:00,36.39,36.4,36.32,36.34,18800.0,24.5473,24.5541,24.5001,24.5136,18800.0
2012-05-01 11:05:00,36.35,36.37,36.28,36.33,22500.0,24.5203,24.5338,24.4731,24.5069,22500.0
2012-05-01 11:10:00,36.34,36.39,36.33,36.39,12400.0,24.5136,24.5473,24.5069,24.5473,12400.0
2012-05-01 11:15:00,36.4,36.44,36.35,36.36,26300.0,24.5541,24.5811,24.5203,24.5271,26300.0
2012-05-01 11:20:00,36.37,36.41,36.35,36.39,11000.0,24.5338,24.5608,24.5203,24.5473,11000.0
2012-05-01 11:25:00,36.38,36.38,36.33,36.37,23300.0,24.5406,24.5406,24.5069,24.5338,23300.0
2012-05-01 11:30:00,36.36,36.39,36.34,36.38,52800.0,24.5271,24.5473,24.5136,24.5406,52800.0
2012-05-01 11:35:00,36.38,36.39,36.34,36.37,16500.0,24.5406,24.5473,24.5136,24.5338,16500.0
2012-05-01 11:40:00,36.38,36.4,36.37,36.4,10500.0,24.5406,24.5541,24.5338,24.5541,10500.0
2012-05-01 11:45:00,36.4,36.48,36.39,36.45,78900.0,24.5541,24.608,24.5473,24.5878,78900.0
2012-05-01 11:50:00,36.45,36.47,36.43,36.45,42400.0,24.5878,24.6013,24.5743,24.5878,42400.0
2012-05-01 11:55:00,36.44,36.45,36.35,36.36,35300.0,24.5811,24.5878,24.5203,24.5271,35300.0
2012-05-01 12:00:00,36.36,36.4,36.34,36.39,21000.0,24.5271,24.5541,24.5136,24.5473,21000.0
2012-05-01 12:05:00,36.38,36.38,36.34,36.37,13400.0,24.5406,24.5406,24.5136,24.5338,13400.0
2012-05-01 12:10:00,36.36,36.36,36.34,36.36,13000.0,24.5271,24.5271,24.5136,24.5271,13000.0
2012-05-01 12:15:00,36.36,36.36,36.33,36.36,15400.0,24.5271,24.5271,24.5069,24.5271,15400.0
2012-05-01 12:20:00,36.36,36.36,36.33,36.35,19500.0,24.5271,24.5271,24.5069,24.5203,19500.0
2012-05-01 12:25:00,36.35,36.4,36.34,36.4,19100.0,24.5203,24.5541,24.5136,24.5541,19100.0
2012-05-01 12:30:00,36.39,36.4,36.38,36.38,8600.0,24.5473,24.5541,24.5406,24.5406,8600.0
2012-05-01 12:35:00,36.39,36.4,36.37,36.4,16500.0,24.5473,24.5541,24.5338,24.5541,16500.0
2012-05-01 12:40:00,36.4,36.4,36.37,36.39,5500.0,24.5541,24.5541,24.5338,24.5473,5500.0
2012-05-01 12:45:00,36.39,36.39,36.33,36.35,49200.0,24.5473,24.5473,24.5069,24.5203,49200.0
2012-05-01 12:50:00,36.35,36.38,36.26,36.28,64600.0,24.5203,24.5406,24.4596,24.4731,64600.0
2012-05-01 12:55:00,36.27,36.28,36.24,36.26,13700.0,24.4664,24.4731,24.4461,24.4596,13700.0
2012-05-01 13:00:00,36.25,36.25,36.19,36.2,15000.0,24.4529,24.4529,24.4124,24.4192,15000.0
2012-05-01 13:05:00,36.2,36.21,36.15,36.16,110400.0,24.4192,24.4259,24.3854,24.3922,110400.0
2012-05-01 13:10:00,36.15,36.22,36.13,36.19,23800.0,24.3854,24.4327,24.3719,24.4124,23800.0
2012-05-01 13:15:00,36.18,36.24,36.17,36.23,48600.0,24.4057,24.4461,24.3989,24.4394,48600.0
2012-05-01 13:20:00,36.22,36.24,36.2,36.24,11800.0,24.4327,24.4461,24.4192,24.4461,11800.0
2012-05-01 13:25:00,36.24,36.29,36.23,36.25,15200.0,24.4461,24.4799,24.4394,24.4529,15200.0
2012-05-01 13:30:00,36.25,36.28,36.25,36.26,9800.0,24.4529,24.4731,24.4529,24.4596,9800.0
2012-05-01 13:35:00,36.26,36.26,36.22,36.25,8800.0,24.4596,24.4596,24.4327,24.4529,8800.0
2012-05-01 13:40:00,36.25,36.28,36.23,36.23,12700.0,24.4529,24.4731,24.4394,24.4394,12700.0
2012-05-01 13:45:00,36.23,36.23,36.2,36.21,6400.0,24.4394,24.4394,24.4192,24.4259,6400.0
2012-05-01 13:50:00,36.21,36.31,36.2,36.29,21000.0,24.4259,24.4934,24.4192,24.4799,21000.0
2012-05-01 13:55:00,36.29,36.31,36.24,36.24,11000.0,24.4799,24.4934,24.4461,24.4461,11000.0
2012-05-01 14:00:00,36.25,36.25,36.21,36.24,14700.0,24.4529,24.4529,24.4259,24.4461,14700.0
2012-05-01 14:05:00,36.24,36.26,36.23,36.26,13000.0,24.4461,24.4596,24.4394,24.4596,13000.0
2012-05-01 14:10:00,36.25,36.28,36.23,36.28,17600.0,24.4529,24.4731,24.4394,24.4731,17600.0
2012-05-01 14:15:00,36.27,36.3,36.26,36.28,18500.0,24.4664,24.4866,24.4596,24.4731,18500.0
2012-05-01 14:20:00,36.29,36.37,36.29,36.37,55000.0,24.4799,24.5338,24.4799,24.5338,55000.0
2012-05-01 14:25:00,36.37,36.43,36.27,36.41,131800.0,24.5338,24.5743,24.4664,24.5608,131800.0
2012-05-01 14:30:00,36.41,36.42,36.31,36.32,49400.0,24.5608,24.5676,24.4934,24.5001,49400.0
2012-05-01 14:35:00,36.31,36.33,36.23,36.23,113200.0,24.4934,24.5069,24.4394,24.4394,113200.0
2012-05-01 14:40:00,36.24,36.25,36.15,36.17,163600.0,24.4461,24.4529,24.3854,24.3989,163600.0
2012-05-01 14:45:00,36.17,36.22,36.07,36.08,78200.0,24.3989,24.4327,24.3315,24.3382,78200.0
2012-05-01 14:50:00,36.07,36.08,35.97,36.01,253700.0,24.3315,24.3382,24.264,24.291,253700.0
2012-05-01 14:55:00,36.01,36.02,35.98,36.01,92600.0,24.291,24.2977,24.2708,24.291,92600.0
2012-05-01 15:00:00,36.02,36.1,36.01,36.09,57200.0,24.2977,24.3517,24.291,24.345,57200.0
2012-05-01 15:05:00,36.1,36.1,35.98,36.0,49400.0,24.3517,24.3517,24.2708,24.2842,49400.0
2012-05-01 15:10:00,36.0,36.01,35.97,35.98,51500.0,24.2842,24.291,24.264,24.2708,51500.0
2012-05-01 15:15:00,35.97,36.0,35.9,35.98,73400.0,24.264,24.2842,24.2168,24.2708,73400.0
2012-05-01 15:20:00,35.99,36.01,35.98,36.01,254000.0,24.2775,24.291,24.2708,24.291,254000.0
2012-05-01 15:25:00,36.02,36.05,36.0,36.04,56500.0,24.2977,24.318,24.2842,24.3112,56500.0
2012-05-01 15:30:00,36.04,36.05,35.99,36.0,51800.0,24.3112,24.318,24.2775,24.2842,51800.0
2012-05-01 15:35:00,36.0,36.02,35.95,36.0,61900.0,24.2842,24.2977,24.2505,24.2842,61900.0
2012-05-01 15:40:00,36.01,36.04,35.98,35.99,39300.0,24.291,24.3112,24.2708,24.2775,39300.0
2012-05-01 15:45:00,36.0,36.01,35.98,35.98,63800.0,24.2842,24.291,24.2708,24.2708,63800.0
2012-05-01 15:50:00,35.98,35.98,35.85,35.89,148600.0,24.2708,24.2708,24.1831,24.21,148600.0
2012-05-01 15:55:00,35.88,35.94,35.83,35.94,385200.0,24.2033,24.2438,24.1696,24.2438,385200.0
2012-05-02 09:30:00,35.6,35.64,35.44,35.53,44000.0,24.0144,24.0414,23.9065,23.9672,44000.0
2012-05-02 09:35:00,35.53,35.61,35.44,35.51,33600.0,23.9672,24.0212,23.9065,23.9537,33600.0
2012-05-02 09:40:00,35.53,35.58,35.44,35.46,22400.0,23.9672,24.0009,23.9065,23.92,22400.0
2012-05-02 09:45:00,35.45,35.57,35.38,35.56,34800.0,23.9132,23.9942,23.866,23.9874,34800.0
2012-05-02 09:50:00,35.56,35.64,35.52,35.54,23900.0,23.9874,24.0414,23.9605,23.9739,23900.0
2012-05-02 09:55:00,35.54,35.59,35.52,35.54,38000.0,23.9739,24.0077,23.9605,23.9739,38000.0
2012-05-02 10:00:00,35.54,35.56,35.47,35.49,97100.0,23.9739,23.9874,23.9267,23.9402,97100.0
2012-05-02 10:05:00,35.48,35.52,35.37,35.5,46800.0,23.9335,23.9605,23.8593,23.947,46800.0
2012-05-02 10:10:00,35.5,35.53,35.48,35.49,20700.0,23.947,23.9672,23.9335,23.9402,20700.0
2012-05-02 10:15:00,35.48,35.48,35.42,35.43,30700.0,23.9335,23.9335,23.893,23.8997,30700.0
2012-05-02 10:20:00,35.45,35.48,35.41,35.41,41900.0,23.9132,23.9335,23.8863,23.8863,41900.0
2012-05-02 10:25:00,35.4,35.42,35.34,35.35,66100.0,23.8795,23.893,23.839,23.8458,66100.0
2012-05-02 10:30:00,35.35,35.46,35.33,35.42,28100.0,23.8458,23.92,23.8323,23.893,28100.0
2012-05-02 10:35:00,35.44,35.48,35.44,35.48,27200.0,23.9065,23.9335,23.9065,23.9335,27200.0
2012-05-02 10:40:00,35.48,35.49,35.39,35.41,13700.0,23.9335,23.9402,23.8728,23.8863,13700.0
2012-05-02 10:45:00,35.41,35.48,35.4,35.4,14100.0,23.8863,23.9335,23.8795,23.8795,14100.0
2012-05-02 10:50:00,35.41,35.47,35.4,35.44,13300.0,23.8863,23.9267,23.8795,23.9065,13300.0
2012-05-02 10:55:00,35.45,35.51,35.42,35.43,24500.0,23.9132,23.9537,23.893,23.8997,24500.0
2012-05-02 11:00:00,35.42,35.49,35.42,35.49,33700.0,23.893,23.9402,23.893,23.9402,33700.0
2012-05-02 11:05:00,35.48,35.51,35.46,35.51,24500.0,23.9335,23.9537,23.92,23.9537,24500.0
2012-05-02 11:10:00,35.51,35.51,35.45,35.47,35300.0,23.9537,23.9537,23.9132,23.9267,35300.0
2012-05-02 11:15:00,35.48,35.48,35.41,35.44,24200.0,23.9335,23.9335,23.8863,23.9065,24200.0
2012-05-02 11:20:00,35.45,35.46,35.41,35.42,17500.0,23.9132,23.92,23.8863,23.893,17500.0
2012-05-02 11:25:00,35.43,35.47,35.43,35.43,8700.0,23.8997,23.9267,23.8997,23.8997,8700.0
2012-05-02 11:30:00,35.43,35.55,35.43,35.54,13500.0,23.8997,23.9807,23.8997,23.9739,13500.0
2012-05-02 11:35:00,35.53,35.58,35.48,35.58,48000.0,23.9672,24.0009,23.9335,24.0009,48000.0
2012-05-02 11:40:00,35.58,35.7,35.57,35.69,31800.0,24.0009,24.0819,23.9942,24.0751,31800.0
2012-05-02 11:45:00,35.69,35.71,35.61,35.63,19600.0,24.0751,24.0886,24.0212,24.0347,19600.0
2012-05-02 11:50:00,35.63,35.64,35.59,35.6,32600.0,24.0347,24.0414,24.0077,24.0144,32600.0
2012-05-02 11:55:00,35.61,35.62,35.48,35.51,49700.0,24.0212,24.0279,23.9335,23.9537,49700.0
2012-05-02 12:00:00,35.5,35.5,35.41,35.41,36700.0,23.947,23.947,23.8863,23.8863,36700.0
2012-05-02 12:05:00,35.41,35.45,35.39,35.45,17800.0,23.8863,23.9132,23.8728,23.9132,17800.0
2012-05-02 12:10:00,35.44,35.52,35.44,35.5,33100.0,23.9065,23.9605,23.9065,23.947,33100.0
2012-05-02 12:15:00,35.5,35.55,35.49,35.5,25700.0,23.947,23.9807,23.9402,23.947,25700.0
2012-05-02 12:20:00,35.51,35.57,35.51,35.54,12300.0,23.9537,23.9942,23.9537,23.9739,12300.0
2012-05-02 12:25:00,35.53,35.53,35.5,35.53,3300.0,23.9672,23.9672,23.947,23.9672,3300.0
2012-05-02 12:30:00,35.52,35.56,35.51,35.56,10600.0,23.9605,23.9874,23.9537,23.9874,10600.0
2012-05-02 12:35:00,35.55,35.59,35.54,35.59,18500.0,23.9807,24.0077,23.9739,24.0077,18500.0
2012-05-02 12:40:00,35.58,35.6,35.55,35.55,9100.0,24.0009,24.0144,23.9807,23.9807,9100.0
2012-05-02 12:45:00,35.56,35.6,35.55,35.58,284200.0,23.9874,24.0144,23.9807,24.0009,284200.0
2012-05-02 12:50:00,35.58,35.61,35.57,35.61,10800.0,24.0009,24.0212,23.9942,24.0212,10800.0
2012-05-02 12:55:00,35.62,35.62,35.59,35.6,229200.0,24.0279,24.0279,24.0077,24.0144,229200.0
2012-05-02 13:00:00,35.59,35.6,35.57,35.59,20800.0,24.0077,24.0144,23.9942,24.0077,20800.0
2012-05-02 13:05:00,35.56,35.65,35.55,35.63,57100.0,23.9874,24.0482,23.9807,24.0347,57100.0
2012-05-02 13:10:00,35.64,35.65,35.63,35.64,4900.0,24.0414,24.0482,24.0347,24.0414,4900.0
2012-05-02 13:15:00,35.63,35.69,35.62,35.62,20200.0,24.0347,24.0751,24.0279,24.0279,20200.0
2012-05-02 13:20:00,35.62,35.66,35.61,35.66,12200.0,24.0279,24.0549,24.0212,24.0549,12200.0
2012-05-02 13:25:00,35.67,35.67,35.6,35.6,12800.0,24.0616,24.0616,24.0144,24.0144,12800.0
2012-05-02 13:30:00,35.61,35.62,35.58,35.6,11100.0,24.0212,24.0279,24.0009,24.0144,11100.0
2012-05-02 13:35:00,35.61,35.66,35.6,35.66,9400.0,24.0212,24.0549,24.0144,24.0549,9400.0
2012-05-02 13:40:00,35.66,35.67,35.62,35.67,30500.0,24.0549,24.0616,24.0279,24.0616,30500.0
2012-05-02 13:45:00,35.67,35.72,35.67,35.72,8800.0,24.0616,24.0954,24.0616,24.0954,8800.0
2012-05-02 13:50:00,35.71,35.72,35.68,35.72,10700.0,24.0886,24.0954,24.0684,24.0954,10700.0
2012-05-02 13:55:00,35.72,35.78,35.71,35.76,11200.0,24.0954,24.1358,24.0886,24.1224,11200.0
2012-05-02 14:00:00,35.77,35.77,35.73,35.74,35000.0,24.1291,24.1291,24.1021,24.1089,35000.0
2012-05-02 14:05:00,35.74,35.79,35.73,35.75,15200.0,24.1089,24.1426,24.1021,24.1156,15200.0
2012-05-02 14:10:00,35.75,35.77,35.74,35.75,16900.0,24.1156,24.1291,24.1089,24.1156,16900.0
2012-05-02 14:15:00,35.75,35.78,35.73,35.78,13000.0,24.1156,24.1358,24.1021,24.1358,13000.0
2012-05-02 14:20:00,35.77,35.79,35.74,35.75,14800.0,24.1291,24.1426,24.1089,24.1156,14800.0
2012-05-02 14:25:00,35.76,35.84,35.75,35.84,16200.0,24.1224,24.1763,24.1156,24.1763,16200.0
2012-05-02 14:30:00,35.83,35.84,35.76,35.76,23000.0,24.1696,24.1763,24.1224,24.1224,23000.0
2012-05-02 14:35:00,35.77,35.78,35.74,35.74,18400.0,24.1291,24.1358,24.1089,24.1089,18400.0
2012-05-02 14:40:00,35.74,35.78,35.74,35.78,11000.0,24.1089,24.1358,24.1089,24.1358,11000.0
2012-05-02 14:45:00,35.77,35.77,35.76,35.77,6000.0,24.1291,24.1291,24.1224,24.1291,6000.0
2012-05-02 14:50:00,35.76,35.8,35.76,35.8,14600.0,24.1224,24.1493,24.1224,24.1493,14600.0
2012-05-02 14:55:00,35.79,35.82,35.77,35.79,39600.0,24.1426,24.1628,24.1291,24.1426,39600.0
2012-05-02 15:00:00,35.79,35.81,35.75,35.77,41800.0,24.1426,24.1561,24.1156,24.1291,41800.0
2012-05-02 15:05:00,35.77,35.77,35.72,35.73,26800.0,24.1291,24.1291,24.0954,24.1021,26800.0
2012-05-02 15:10:00,35.73,35.73,35.68,35.68,23600.0,24.1021,24.1021,24.0684,24.0684,23600.0
2012-05-02 15:15:00,35.68,35.77,35.68,35.73,42700.0,24.0684,24.1291,24.0684,24.1021,42700.0
2012-05-02 15:20:00,35.73,35.79,35.73,35.79,13800.0,24.1021,24.1426,24.1021,24.1426,13800.0
2012-05-02 15:25:00,35.79,35.83,35.76,35.82,58400.0,24.1426,24.1696,24.1224,24.1628,58400.0
2012-05-02 15:30:00,35.82,35.86,35.82,35.84,140600.0,24.1628,24.1898,24.1628,24.1763,140600.0
2012-05-02 15:35:00,35.85,35.92,35.85,35.88,81300.0,24.1831,24.2303,24.1831,24.2033,81300.0
2012-05-02 15:40:00,35.88,35.98,35.87,35.97,81400.0,24.2033,24.2708,24.1966,24.264,81400.0
2012-05-02 15:45:00,35.96,35.96,35.87,35.95,87400.0,24.2573,24.2573,24.1966,24.2505,87400.0
2012-05-02 15:50:00,35.95,35.96,35.82,35.83,62600.0,24.2505,24.2573,24.1628,24.1696,62600.0
2012-05-02 15:55:00,35.83,35.91,35.83,35.9,192200.0,24.1696,24.2235,24.1696,24.2168,192200.0
2012-05-03 09:30:00,35.68,35.81,35.59,35.78,37400.0,24.0684,24.1561,24.0077,24.1358,37400.0
2012-05-03 09:35:00,35.77,35.84,35.7,35.83,22700.0,24.1291,24.1763,24.0819,24.1696,22700.0
2012-05-03 09:40:00,35.84,35.95,35.83,35.93,16800.0,24.1763,24.2505,24.1696,24.237,16800.0
2012-05-03 09:45:00,35.92,36.04,35.91,36.04,14200.0,24.2303,24.3112,24.2235,24.3112,14200.0
2012-05-03 09:50:00,36.03,36.15,36.03,36.11,17300.0,24.3045,24.3854,24.3045,24.3584,17300.0
2012-05-03 09:55:00,36.12,36.12,36.05,36.08,15300.0,24.3652,24.3652,24.318,24.3382,15300.0
2012-05-03 10:00:00,36.06,36.07,35.94,35.97,29700.0,24.3247,24.3315,24.2438,24.264,29700.0
2012-05-03 10:05:00,35.96,36.05,35.93,36.02,57100.0,24.2573,24.318,24.237,24.2977,57100.0
2012-05-03 10:10:00,36.01,36.05,36.0,36.02,14200.0,24.291,24.318,24.2842,24.2977,14200.0
2012-05-03 10:15:00,36.03,36.04,36.0,36.0,23700.0,24.3045,24.3112,24.2842,24.2842,23700.0
2012-05-03 10:20:00,36.0,36.01,35.97,35.97,21500.0,24.2842,24.291,24.264,24.264,21500.0
2012-05-03 10:25:00,35.98,36.04,35.98,36.03,15900.0,24.2708,24.3112,24.2708,24.3045,15900.0
2012-05-03 10:30:00,36.03,36.07,36.0,36.04,20600.0,24.3045,24.3315,24.2842,24.3112,20600.0
2012-05-03 10:35:00,36.04,36.07,36.03,36.07,8800.0,24.3112,24.3315,24.3045,24.3315,8800.0
2012-05-03 10:40:00,36.07,36.09,36.04,36.04,14100.0,24.3315,24.345,24.3112,24.3112,14100.0
2012-05-03 10:45:00,36.04,36.07,36.04,36.06,6600.0,24.3112,24.3315,24.3112,24.3247,6600.0
2012-05-03 10:50:00,36.05,36.07,36.03,36.05,13600.0,24.318,24.3315,24.3045,24.318,13600.0
2012-05-03 10:55:00,36.07,36.09,36.03,36.05,16800.0,24.3315,24.345,24.3045,24.318,16800.0
2012-05-03 11:00:00,36.05,36.06,36.04,36.06,54400.0,24.318,24.3247,24.3112,24.3247,54400.0
2012-05-03 11:05:00,36.06,36.09,36.06,36.08,9600.0,24.3247,24.345,24.3247,24.3382,9600.0
2012-05-03 11:10:00,36.08,36.08,36.06,36.06,6500.0,24.3382,24.3382,24.3247,24.3247,6500.0
2012-05-03 11:15:00,36.06,36.1,36.06,36.08,15700.0,24.3247,24.3517,24.3247,24.3382,15700.0
2012-05-03 11:20:00,36.08,36.1,36.08,36.1,9300.0,24.3382,24.3517,24.3382,24.3517,9300.0
2012-05-03 11:25:00,36.11,36.14,36.1,36.13,10000.0,24.3584,24.3787,24.3517,24.3719,10000.0
2012-05-03 11:30:00,36.14,36.15,36.08,36.09,16000.0,24.3787,24.3854,24.3382,24.345,16000.0
2012-05-03 11:35:00,36.09,36.1,36.06,36.08,12800.0,24.345,24.3517,24.3247,24.3382,12800.0
2012-05-03 11:40:00,36.07,36.12,36.05,36.11,13700.0,24.3315,24.3652,24.318,24.3584,13700.0
2012-05-03 11:45:00,36.13,36.13,36.01,36.03,65600.0,24.3719,24.3719,24.291,24.3045,65600.0
2012-05-03 11:50:00,36.04,36.05,35.97,35.97,12900.0,24.3112,24.318,24.264,24.264,12900.0
2012-05-03 11:55:00,35.98,36.02,35.95,36.02,16300.0,24.2708,24.2977,24.2505,24.2977,16300.0
2012-05-03 12:00:00,36.02,36.06,36.01,36.06,5700.0,24.2977,24.3247,24.291,24.3247,5700.0
2012-05-03 12:05:00,36.05,36.09,36.02,36.09,21900.0,24.318,24.345,24.2977,24.345,21900.0
2012-05-03 12:10:00,36.08,36.12,36.08,36.11,17500.0,24.3382,24.3652,24.3382,24.3584,17500.0
2012-05-03 12:15:00,36.12,36.14,36.09,36.13,26700.0,24.3652,24.3787,24.345,24.3719,26700.0
2012-05-03 12:20:00,36.13,36.13,36.1,36.11,6900.0,24.3719,24.3719,24.3517,24.3584,6900.0
2012-05-03 12:25:00,36.12,36.12,36.06,36.08,11200.0,24.3652,24.3652,24.3247,24.3382,11200.0
2012-05-03 12:30:00,36.08,36.08,36.05,36.05,4100.0,24.3382,24.3382,24.318,24.318,4100.0
2012-05-03 12:35:00,36.05,36.1,36.04,36.1,12700.0,24.318,24.3517,24.3112,24.3517,12700.0
2012-05-03 12:40:00,36.1,36.14,36.08,36.08,48100.0,24.3517,24.3787,24.3382,24.3382,48100.0
2012-05-03 12:45:00,36.09,36.09,36.08,36.08,5700.0,24.345,24.345,24.3382,24.3382,5700.0
2012-05-03 12:50:00,36.09,36.1,36.07,36.08,6200.0,24.345,24.3517,24.3315,24.3382,6200.0
2012-05-03 12:55:00,36.07,36.07,35.98,35.98,4800.0,24.3315,24.3315,24.2708,24.2708,4800.0
2012-05-03 13:00:00,35.98,35.99,35.97,35.97,4400.0,24.2708,24.2775,24.264,24.264,4400.0
2012-05-03 13:05:00,35.97,35.99,35.95,35.95,8100.0,24.264,24.2775,24.2505,24.2505,8100.0
2012-05-03 13:10:00,35.95,35.96,35.92,35.95,14200.0,24.2505,24.2573,24.2303,24.2505,14200.0
2012-05-03 13:15:00,35.95,35.99,35.95,35.98,9000.0,24.2505,24.2775,24.2505,24.2708,9000.0
2012-05-03 13:20:00,35.98,36.01,35.98,35.98,7000.0,24.2708,24.291,24.2708,24.2708,7000.0
2012-05-03 13:25:00,35.99,36.02,35.99,36.01,6000.0,24.2775,24.2977,24.2775,24.291,6000.0
2012-05-03 13:30:00,36.01,36.01,35.97,36.0,15500.0,24.291,24.291,24.264,24.2842,15500.0
2012-05-03 13:35:00,35.99,36.0,35.94,35.95,5700.0,24.2775,24.2842,24.2438,24.2505,5700.0
2012-05-03 13:40:00,35.94,35.95,35.74,35.74,39300.0,24.2438,24.2505,24.1089,24.1089,39300.0
2012-05-03 13:45:00,35.75,35.78,35.73,35.77,18800.0,24.1156,24.1358,24.1021,24.1291,18800.0
2012-05-03 13:50:00,35.77,35.77,35.71,35.77,26700.0,24.1291,24.1291,24.0886,24.1291,26700.0
2012-05-03 13:55:00,35.77,35.81,35.73,35.73,15900.0,24.1291,24.1561,24.1021,24.1021,15900.0
2012-05-03 14:00:00,35.73,35.75,35.71,35.72,26300.0,24.1021,24.1156,24.0886,24.0954,26300.0
2012-05-03 14:05:00,35.71,35.73,35.68,35.7,32400.0,24.0886,24.1021,24.0684,24.0819,32400.0
2012-05-03 14:10:00,35.72,35.73,35.68,35.72,32300.0,24.0954,24.1021,24.0684,24.0954,32300.0
2012-05-03 14:15:00,35.73,35.76,35.71,35.75,12700.0,24.1021,24.1224,24.0886,24.1156,12700.0
2012-05-03 14:20:00,35.75,35.77,35.74,35.75,28700.0,24.1156,24.1291,24.1089,24.1156,28700.0
2012-05-03 14:25:00,35.76,35.77,35.74,35.76,17800.0,24.1224,24.1291,24.1089,24.1224,17800.0
2012-05-03 14:30:00,35.75,35.78,35.73,35.78,15300.0,24.1156,24.1358,24.1021,24.1358,15300.0
2012-05-03 14:35:00,35.77,35.77,35.74,35.74,6500.0,24.1291,24.1291,24.1089,24.1089,6500.0
2012-05-03 14:40:00,35.73,35.74,35.73,35.74,11900.0,24.1021,24.1089,24.1021,24.1089,11900.0
2012-05-03 14:45:00,35.75,35.75,35.7,35.7,27600.0,24.1156,24.1156,24.0819,24.0819,27600.0
2012-05-03 14:50:00,35.7,35.75,35.7,35.73,7800.0,24.0819,24.1156,24.0819,24.1021,7800.0
2012-05-03 14:55:00,35.73,35.76,35.73,35.74,15000.0,24.1021,24.1224,24.1021,24.1089,15000.0
2012-05-03 15:00:00,35.74,35.78,35.73,35.77,16000.0,24.1089,24.1358,24.1021,24.1291,16000.0
2012-05-03 15:05:00,35.76,35.77,35.73,35.76,19100.0,24.1224,24.1291,24.1021,24.1224,19100.0
2012-05-03 15:10:00,35.75,35.79,35.73,35.79,16300.0,24.1156,24.1426,24.1021,24.1426,16300.0
2012-05-03 15:15:00,35.79,35.86,35.79,35.85,18300.0,24.1426,24.1898,24.1426,24.1831,18300.0
2012-05-03 15:20:00,35.84,35.86,35.82,35.84,75200.0,24.1763,24.1898,24.1628,24.1763,75200.0
2012-05-03 15:25:00,35.83,35.86,35.82,35.83,27900.0,24.1696,24.1898,24.1628,24.1696,27900.0
2012-05-03 15:30:00,35.83,35.86,35.81,35.82,60700.0,24.1696,24.1898,24.1561,24.1628,60700.0
2012-05-03 15:35:00,35.82,35.85,35.74,35.76,26500.0,24.1628,24.1831,24.1089,24.1224,26500.0
2012-05-03 15:40:00,35.75,35.78,35.73,35.77,79000.0,24.1156,24.1358,24.1021,24.1291,79000.0
2012-05-03 15:45:00,35.76,35.8,35.74,35.8,104100.0,24.1224,24.1493,24.1089,24.1493,104100.0
2012-05-03 15:50:00,35.8,35.82,35.76,35.79,70200.0,24.1493,24.1628,24.1224,24.1426,70200.0
2012-05-03 15:55:00,35.8,35.81,35.78,35.8,238100.0,24.1493,24.1561,24.1358,24.1493,238100.0
2012-05-04 09:30:00,35.73,35.75,35.61,35.61,17600.0,24.1021,24.1156,24.0212,24.0212,17600.0
2012-05-04 09:35:00,35.63,35.66,35.58,35.6,10600.0,24.0347,24.0549,24.0009,24.0144,10600.0
2012-05-04 09:40:00,35.6,35.61,35.5,35.51,15700.0,24.0144,24.0212,23.947,23.9537,15700.0
2012-05-04 09:45:00,35.53,35.61,35.52,35.59,14500.0,23.9672,24.0212,23.9605,24.0077,14500.0
2012-05-04 09:50:00,35.59,35.65,35.59,35.61,5000.0,24.0077,24.0482,24.0077,24.0212,5000.0
2012-05-04 09:55:00,35.64,35.64,35.53,35.53,9900.0,24.0414,24.0414,23.9672,23.9672,9900.0
2012-05-04 10:00:00,35.53,35.53,35.49,35.52,22800.0,23.9672,23.9672,23.9402,23.9605,22800.0
2012-05-04 10:05:00,35.52,35.54,35.5,35.5,17000.0,23.9605,23.9739,23.947,23.947,17000.0
2012-05-04 10:10:00,35.49,35.54,35.49,35.52,13800.0,23.9402,23.9739,23.9402,23.9605,13800.0
2012-05-04 10:15:00,35.51,35.54,35.45,35.45,26000.0,23.9537,23.9739,23.9132,23.9132,26000.0
2012-05-04 10:20:00,35.45,35.49,35.44,35.49,7600.0,23.9132,23.9402,23.9065,23.9402,7600.0
2012-05-04 10:25:00,35.49,35.57,35.48,35.54,7600.0,23.9402,23.9942,23.9335,23.9739,7600.0
2012-05-04 10:30:00,35.54,35.54,35.42,35.43,17200.0,23.9739,23.9739,23.893,23.8997,17200.0
2012-05-04 10:35:00,35.43,35.44,35.42,35.44,7200.0,23.8997,23.9065,23.893,23.9065,7200.0
2012-05-04 10:40:00,35.44,35.48,35.42,35.47,5200.0,23.9065,23.9335,23.893,23.9267,5200.0
2012-05-04 10:45:00,35.47,35.47,35.37,35.38,11100.0,23.9267,23.9267,23.8593,23.866,11100.0
2012-05-04 10:50:00,35.38,35.38,35.34,35.34,11100.0,23.866,23.866,23.839,23.839,11100.0
2012-05-04 10:55:00,35.35,35.35,35.29,35.29,22700.0,23.8458,23.8458,23.8053,23.8053,22700.0
2012-05-04 11:00:00,35.29,35.3,35.19,35.2,35800.0,23.8053,23.8121,23.7379,23.7446,35800.0
2012-05-04 11:05:00,35.2,35.21,35.12,35.12,30300.0,23.7446,23.7513,23.6906,23.6906,30300.0
2012-05-04 11:10:00,35.12,35.15,35.11,35.13,10000.0,23.6906,23.7109,23.6839,23.6974,10000.0
2012-05-04 11:15:00,35.12,35.17,35.09,35.16,10800.0,23.6906,23.7244,23.6704,23.7176,10800.0
2012-05-04 11:20:00,35.17,35.17,35.06,35.1,23600.0,23.7244,23.7244,23.6502,23.6771,23600.0
2012-05-04 11:25:00,35.09,35.11,35.04,35.04,35000.0,23.6704,23.6839,23.6367,23.6367,35000.0
2012-05-04 11:30:00,35.05,35.07,35.02,35.07,13600.0,23.6434,23.6569,23.6232,23.6569,13600.0
2012-05-04 11:35:00,35.04,35.06,35.02,35.05,6900.0,23.6367,23.6502,23.6232,23.6434,6900.0
2012-05-04 11:40:00,35.04,35.08,35.04,35.05,7400.0,23.6367,23.6636,23.6367,23.6434,7400.0
2012-05-04 11:45:00,35.05,35.11,35.03,35.09,25000.0,23.6434,23.6839,23.6299,23.6704,25000.0
2012-05-04 11:50:00,35.1,35.1,35.04,35.06,12800.0,23.6771,23.6771,23.6367,23.6502,12800.0
2012-05-04 11:55:00,35.06,35.07,35.04,35.06,40900.0,23.6502,23.6569,23.6367,23.6502,40900.0
2012-05-04 12:00:00,35.06,35.06,35.04,35.06,5300.0,23.6502,23.6502,23.6367,23.6502,5300.0
2012-05-04 12:05:00,35.06,35.1,35.05,35.08,10600.0,23.6502,23.6771,23.6434,23.6636,10600.0
2012-05-04 12:10:00,35.08,35.11,35.08,35.08,11500.0,23.6636,23.6839,23.6636,23.6636,11500.0
2012-05-04 12:15:00,35.09,35.09,35.04,35.07,26100.0,23.6704,23.6704,23.6367,23.6569,26100.0
2012-05-04 12:20:00,35.06,35.08,35.04,35.08,27300.0,23.6502,23.6636,23.6367,23.6636,27300.0
2012-05-04 12:25:00,35.07,35.1,35.07,35.1,19300.0,23.6569,23.6771,23.6569,23.6771,19300.0
2012-05-04 12:30:00,35.1,35.1,35.09,35.1,7300.0,23.6771,23.6771,23.6704,23.6771,7300.0
2012-05-04 12:35:00,35.09,35.1,35.03,35.07,38600.0,23.6704,23.6771,23.6299,23.6569,38600.0
2012-05-04 12:40:00,35.07,35.13,35.05,35.13,36800.0,23.6569,23.6974,23.6434,23.6974,36800.0
2012-05-04 12:45:00,35.13,35.16,35.12,35.16,27200.0,23.6974,23.7176,23.6906,23.7176,27200.0
2012-05-04 12:50:00,35.16,35.19,35.12,35.14,25000.0,23.7176,23.7379,23.6906,23.7041,25000.0
2012-05-04 12:55:00,35.13,35.16,35.11,35.16,10400.0,23.6974,23.7176,23.6839,23.7176,10400.0
2012-05-04 13:00:00,35.15,35.16,35.14,35.15,2700.0,23.7109,23.7176,23.7041,23.7109,2700.0
2012-05-04 13:05:00,35.15,35.19,35.14,35.15,45600.0,23.7109,23.7379,23.7041,23.7109,45600.0
2012-05-04 13:10:00,35.15,35.17,35.1,35.1,14000.0,23.7109,23.7244,23.6771,23.6771,14000.0
2012-05-04 13:15:00,35.11,35.17,35.11,35.14,8100.0,23.6839,23.7244,23.6839,23.7041,8100.0
2012-05-04 13:20:00,35.13,35.13,35.07,35.08,17700.0,23.6974,23.6974,23.6569,23.6636,17700.0
2012-05-04 13:25:00,35.08,35.11,35.08,35.09,8300.0,23.6636,23.6839,23.6636,23.6704,8300.0
2012-05-04 13:30:00,35.09,35.12,35.09,35.11,17200.0,23.6704,23.6906,23.6704,23.6839,17200.0
2012-05-04 13:35:00,35.1,35.1,35.06,35.08,11200.0,23.6771,23.6771,23.6502,23.6636,11200.0
2012-05-04 13:40:00,35.07,35.09,35.06,35.06,12100.0,23.6569,23.6704,23.6502,23.6502,12100.0
2012-05-04 13:45:00,35.07,35.07,35.04,35.05,13800.0,23.6569,23.6569,23.6367,23.6434,13800.0
2012-05-04 13:50:00,35.05,35.09,35.05,35.08,16200.0,23.6434,23.6704,23.6434,23.6636,16200.0
2012-05-04 13:55:00,35.08,35.12,35.08,35.09,12600.0,23.6636,23.6906,23.6636,23.6704,12600.0
2012-05-04 14:00:00,35.09,35.09,35.03,35.04,22900.0,23.6704,23.6704,23.6299,23.6367,22900.0
2012-05-04 14:05:00,35.04,35.04,35.02,35.03,12500.0,23.6367,23.6367,23.6232,23.6299,12500.0
2012-05-04 14:10:00,35.02,35.04,35.01,35.02,34700.0,23.6232,23.6367,23.6164,23.6232,34700.0
2012-05-04 14:15:00,35.01,35.02,35.01,35.01,8800.0,23.6164,23.6232,23.6164,23.6164,8800.0
2012-05-04 14:20:00,35.01,35.02,35.01,35.01,4200.0,23.6164,23.6232,23.6164,23.6164,4200.0
2012-05-04 14:25:00,35.02,35.03,35.01,35.01,22500.0,23.6232,23.6299,23.6164,23.6164,22500.0
2012-05-04 14:30:00,35.02,35.02,35.01,35.02,3500.0,23.6232,23.6232,23.6164,23.6232,3500.0
2012-05-04 14:35:00,35.01,35.01,34.86,34.87,58900.0,23.6164,23.6164,23.5152,23.522,58900.0
2012-05-04 14:40:00,34.87,34.9,34.82,34.87,23700.0,23.522,23.5422,23.4883,23.522,23700.0
2012-05-04 14:45:00,34.88,34.91,34.87,34.9,9200.0,23.5287,23.549,23.522,23.5422,9200.0
2012-05-04 14:50:00,34.91,34.91,34.86,34.86,6800.0,23.549,23.549,23.5152,23.5152,6800.0
2012-05-04 14:55:00,34.87,34.95,34.87,34.94,8400.0,23.522,23.576,23.522,23.5692,8400.0
2012-05-04 15:00:00,34.95,34.96,34.94,34.95,11800.0,23.576,23.5827,23.5692,23.576,11800.0
2012-05-04 15:05:00,34.94,34.98,34.94,34.96,16100.0,23.5692,23.5962,23.5692,23.5827,16100.0
2012-05-04 15:10:00,34.96,34.96,34.92,34.92,12000.0,23.5827,23.5827,23.5557,23.5557,12000.0
2012-05-04 15:15:00,34.92,34.95,34.92,34.92,19300.0,23.5557,23.576,23.5557,23.5557,19300.0
2012-05-04 15:20:00,34.93,34.95,34.92,34.95,11100.0,23.5625,23.576,23.5557,23.576,11100.0
2012-05-04 15:25:00,34.95,34.96,34.93,34.95,32200.0,23.576,23.5827,23.5625,23.576,32200.0
2012-05-04 15:30:00,34.94,34.98,34.94,34.97,37500.0,23.5692,23.5962,23.5692,23.5894,37500.0
2012-05-04 15:35:00,34.97,35.05,34.97,35.01,35800.0,23.5894,23.6434,23.5894,23.6164,35800.0
2012-05-04 15:40:00,35.01,35.13,35.01,35.11,47100.0,23.6164,23.6974,23.6164,23.6839,47100.0
2012-05-04 15:45:00,35.11,35.18,35.11,35.16,48200.0,23.6839,23.7311,23.6839,23.7176,48200.0
2012-05-04 15:50:00,35.17,35.17,35.1,35.12,97300.0,23.7244,23.7244,23.6771,23.6906,97300.0
2012-05-04 15:55:00,35.12,35.15,35.03,35.03,122600.0,23.6906,23.7109,23.6299,23.6299,122600.0
2012-05-07 09:30:00,34.91,35.0,34.77,35.0,34300.0,23.549,23.6097,23.4545,23.6097,34300.0
2012-05-07 09:35:00,35.0,35.13,34.85,35.06,27600.0,23.6097,23.6974,23.5085,23.6502,27600.0
2012-05-07 09:40:00,35.02,35.17,35.01,35.04,16300.0,23.6232,23.7244,23.6164,23.6367,16300.0
2012-05-07 09:45:00,35.03,35.09,34.96,34.98,16800.0,23.6299,23.6704,23.5827,23.5962,16800.0
2012-05-07 09:50:00,34.98,35.03,34.96,35.0,9700.0,23.5962,23.6299,23.5827,23.6097,9700.0
2012-05-07 09:55:00,35.01,35.12,34.94,35.11,13600.0,23.6164,23.6906,23.5692,23.6839,13600.0
2012-05-07 10:00:00,35.11,35.13,34.99,35.0,56700.0,23.6839,23.6974,23.6029,23.6097,56700.0
2012-05-07 10:05:00,35.0,35.06,34.99,35.02,7900.0,23.6097,23.6502,23.6029,23.6232,7900.0
2012-05-07 10:10:00,35.02,35.03,34.88,34.9,20200.0,23.6232,23.6299,23.5287,23.5422,20200.0
2012-05-07 10:15:00,34.9,34.96,34.83,34.92,43300.0,23.5422,23.5827,23.495,23.5557,43300.0
2012-05-07 10:20:00,34.92,34.92,34.84,34.9,28700.0,23.5557,23.5557,23.5018,23.5422,28700.0
2012-05-07 10:25:00,34.89,34.9,34.79,34.8,18100.0,23.5355,23.5422,23.468,23.4748,18100.0
2012-05-07 10:30:00,34.79,34.84,34.79,34.84,11700.0,23.468,23.5018,23.468,23.5018,11700.0
2012-05-07 10:35:00,34.85,34.88,34.82,34.87,17500.0,23.5085,23.5287,23.4883,23.522,17500.0
2012-05-07 10:40:00,34.87,34.89,34.85,34.89,17000.0,23.522,23.5355,23.5085,23.5355,17000.0
2012-05-07 10:45:00,34.9,34.98,34.9,34.97,14700.0,23.5422,23.5962,23.5422,23.5894,14700.0
2012-05-07 10:50:00,34.97,35.01,34.96,35.01,10600.0,23.5894,23.6164,23.5827,23.6164,10600.0
2012-05-07 10:55:00,35.01,35.01,34.93,34.93,13900.0,23.6164,23.6164,23.5625,23.5625,13900.0
2012-05-07 11:00:00,34.94,35.09,34.94,35.09,26400.0,23.5692,23.6704,23.5692,23.6704,26400.0
2012-05-07 11:05:00,35.09,35.11,35.08,35.11,10500.0,23.6704,23.6839,23.6636,23.6839,10500.0
2012-05-07 11:10:00,35.1,35.16,35.09,35.15,24600.0,23.6771,23.7176,23.6704,23.7109,24600.0
2012-05-07 11:15:00,35.16,35.16,35.14,35.16,34100.0,23.7176,23.7176,23.7041,23.7176,34100.0
2012-05-07 11:20:00,35.15,35.19,35.15,35.16,47300.0,23.7109,23.7379,23.7109,23.7176,47300.0
2012-05-07 11:25:00,35.17,35.18,35.15,35.17,12600.0,23.7244,23.7311,23.7109,23.7244,12600.0
2012-05-07 11:30:00,35.18,35.24,35.18,35.23,16900.0,23.7311,23.7716,23.7311,23.7648,16900.0
2012-05-07 11:35:00,35.23,35.23,35.19,35.23,7500.0,23.7648,23.7648,23.7379,23.7648,7500.0
2012-05-07 11:40:00,35.22,35.23,35.17,35.17,14400.0,23.7581,23.7648,23.7244,23.7244,14400.0
2012-05-07 11:45:00,35.16,35.16,35.1,35.11,37800.0,23.7176,23.7176,23.6771,23.6839,37800.0
2012-05-07 11:50:00,35.11,35.12,35.1,35.1,2200.0,23.6839,23.6906,23.6771,23.6771,2200.0
2012-05-07 11:55:00,35.1,35.16,35.09,35.15,9700.0,23.6771,23.7176,23.6704,23.7109,9700.0
2012-05-07 12:00:00,35.15,35.16,35.12,35.13,28400.0,23.7109,23.7176,23.6906,23.6974,28400.0
2012-05-07 12:05:00,35.14,35.16,35.14,35.16,6100.0,23.7041,23.7176,23.7041,23.7176,6100.0
2012-05-07 12:10:00,35.17,35.19,35.15,35.16,10400.0,23.7244,23.7379,23.7109,23.7176,10400.0
2012-05-07 12:15:00,35.14,35.14,35.1,35.12,6000.0,23.7041,23.7041,23.6771,23.6906,6000.0
2012-05-07 12:20:00,35.12,35.16,35.11,35.16,7900.0,23.6906,23.7176,23.6839,23.7176,7900.0
2012-05-07 12:25:00,35.17,35.17,35.12,35.12,5600.0,23.7244,23.7244,23.6906,23.6906,5600.0
2012-05-07 12:30:00,35.13,35.22,35.13,35.21,27900.0,23.6974,23.7581,23.6974,23.7513,27900.0
2012-05-07 12:35:00,35.2,35.23,35.2,35.22,11000.0,23.7446,23.7648,23.7446,23.7581,11000.0
2012-05-07 12:40:00,35.21,35.25,35.21,35.24,9800.0,23.7513,23.7783,23.7513,23.7716,9800.0
2012-05-07 12:45:00,35.25,35.25,35.22,35.24,7900.0,23.7783,23.7783,23.7581,23.7716,7900.0
2012-05-07 12:50:00,35.24,35.26,35.23,35.24,6700.0,23.7716,23.7851,23.7648,23.7716,6700.0
2012-05-07 12:55:00,35.25,35.27,35.24,35.26,8900.0,23.7783,23.7918,23.7716,23.7851,8900.0
2012-05-07 13:00:00,35.26,35.28,35.26,35.28,5800.0,23.7851,23.7986,23.7851,23.7986,5800.0
2012-05-07 13:05:00,35.29,35.29,35.27,35.27,9800.0,23.8053,23.8053,23.7918,23.7918,9800.0
2012-05-07 13:10:00,35.27,35.32,35.27,35.31,14100.0,23.7918,23.8255,23.7918,23.8188,14100.0
2012-05-07 13:15:00,35.32,35.37,35.32,35.35,28900.0,23.8255,23.8593,23.8255,23.8458,28900.0
2012-05-07 13:20:00,35.35,35.39,35.28,35.3,127400.0,23.8458,23.8728,23.7986,23.8121,127400.0
2012-05-07 13:25:00,35.29,35.29,35.24,35.24,17600.0,23.8053,23.8053,23.7716,23.7716,17600.0
2012-05-07 13:30:00,35.24,35.3,35.24,35.3,14500.0,23.7716,23.8121,23.7716,23.8121,14500.0
2012-05-07 13:35:00,35.29,35.29,35.26,35.27,10900.0,23.8053,23.8053,23.7851,23.7918,10900.0
2012-05-07 13:40:00,35.27,35.32,35.27,35.3,27700.0,23.7918,23.8255,23.7918,23.8121,27700.0
2012-05-07 13:45:00,35.3,35.33,35.29,35.32,20800.0,23.8121,23.8323,23.8053,23.8255,20800.0
2012-05-07 13:50:00,35.31,35.32,35.28,35.29,28100.0,23.8188,23.8255,23.7986,23.8053,28100.0
2012-05-07 13:55:00,35.29,35.3,35.27,35.29,21700.0,23.8053,23.8121,23.7918,23.8053,21700.0
2012-05-07 14:00:00,35.29,35.3,35.28,35.28,17500.0,23.8053,23.8121,23.7986,23.7986,17500.0
2012-05-07 14:05:00,35.29,35.29,35.26,35.26,33000.0,23.8053,23.8053,23.7851,23.7851,33000.0
2012-05-07 14:10:00,35.27,35.29,35.27,35.28,19400.0,23.7918,23.8053,23.7918,23.7986,19400.0
2012-05-07 14:15:00,35.28,35.29,35.22,35.22,33900.0,23.7986,23.8053,23.7581,23.7581,33900.0
2012-05-07 14:20:00,35.23,35.24,35.2,35.23,22500.0,23.7648,23.7716,23.7446,23.7648,22500.0
2012-05-07 14:25:00,35.24,35.26,35.23,35.25,35200.0,23.7716,23.7851,23.7648,23.7783,35200.0
2012-05-07 14:30:00,35.25,35.27,35.24,35.25,26900.0,23.7783,23.7918,23.7716,23.7783,26900.0
2012-05-07 14:35:00,35.25,35.3,35.25,35.3,18900.0,23.7783,23.8121,23.7783,23.8121,18900.0
2012-05-07 14:40:00,35.3,35.34,35.3,35.34,38200.0,23.8121,23.839,23.8121,23.839,38200.0
2012-05-07 14:45:00,35.33,35.45,35.33,35.45,37800.0,23.8323,23.9132,23.8323,23.9132,37800.0
2012-05-07 14:50:00,35.44,35.52,35.44,35.5,27800.0,23.9065,23.9605,23.9065,23.947,27800.0
2012-05-07 14:55:00,35.5,35.54,35.48,35.53,26200.0,23.947,23.9739,23.9335,23.9672,26200.0
2012-05-07 15:00:00,35.52,35.56,35.49,35.5,31600.0,23.9605,23.9874,23.9402,23.947,31600.0
2012-05-07 15:05:00,35.51,35.53,35.5,35.51,24600.0,23.9537,23.9672,23.947,23.9537,24600.0
2012-05-07 15:10:00,35.51,35.53,35.5,35.53,25000.0,23.9537,23.9672,23.947,23.9672,25000.0
2012-05-07 15:15:00,35.53,35.53,35.5,35.5,25000.0,23.9672,23.9672,23.947,23.947,25000.0
2012-05-07 15:20:00,35.51,35.53,35.5,35.51,41300.0,23.9537,23.9672,23.947,23.9537,41300.0
2012-05-07 15:25:00,35.51,35.52,35.47,35.47,51800.0,23.9537,23.9605,23.9267,23.9267,51800.0
2012-05-07 15:30:00,35.48,35.51,35.47,35.51,28100.0,23.9335,23.9537,23.9267,23.9537,28100.0
2012-05-07 15:35:00,35.5,35.51,35.47,35.48,46700.0,23.947,23.9537,23.9267,23.9335,46700.0
2012-05-07 15:40:00,35.48,35.48,35.43,35.44,46300.0,23.9335,23.9335,23.8997,23.9065,46300.0
2012-05-07 15:45:00,35.44,35.45,35.42,35.45,46800.0,23.9065,23.9132,23.893,23.9132,46800.0
2012-05-07 15:50:00,35.45,35.45,35.36,35.38,80900.0,23.9132,23.9132,23.8525,23.866,80900.0
2012-05-07 15:55:00,35.37,35.43,35.37,35.41,161800.0,23.8593,23.8997,23.8593,23.8863,161800.0
2012-05-08 09:30:00,35.09,35.3,35.09,35.26,18000.0,23.6704,23.8121,23.6704,23.7851,18000.0
2012-05-08 09:35:00,35.28,35.28,35.11,35.11,16800.0,23.7986,23.7986,23.6839,23.6839,16800.0
2012-05-08 09:40:00,35.1,35.21,35.04,35.16,33000.0,23.6771,23.7513,23.6367,23.7176,33000.0
2012-05-08 09:45:00,35.15,35.25,35.08,35.19,18400.0,23.7109,23.7783,23.6636,23.7379,18400.0
2012-05-08 09:50:00,35.21,35.21,35.1,35.15,16000.0,23.7513,23.7513,23.6771,23.7109,16000.0
2012-05-08 09:55:00,35.16,35.17,35.11,35.17,12500.0,23.7176,23.7244,23.6839,23.7244,12500.0
2012-05-08 10:00:00,35.17,35.2,35.1,35.11,17200.0,23.7244,23.7446,23.6771,23.6839,17200.0
2012-05-08 10:05:00,35.11,35.16,35.07,35.16,32500.0,23.6839,23.7176,23.6569,23.7176,32500.0
2012-05-08 10:10:00,35.15,35.16,35.04,35.1,62400.0,23.7109,23.7176,23.6367,23.6771,62400.0
2012-05-08 10:15:00,35.11,35.2,35.1,35.19,41200.0,23.6839,23.7446,23.6771,23.7379,41200.0
2012-05-08 10:20:00,35.19,35.21,35.15,35.17,32200.0,23.7379,23.7513,23.7109,23.7244,32200.0
2012-05-08 10:25:00,35.17,35.18,35.11,35.12,52100.0,23.7244,23.7311,23.6839,23.6906,52100.0
2012-05-08 10:30:00,35.11,35.16,35.09,35.11,42700.0,23.6839,23.7176,23.6704,23.6839,42700.0
2012-05-08 10:35:00,35.11,35.14,35.09,35.13,47700.0,23.6839,23.7041,23.6704,23.6974,47700.0
2012-05-08 10:40:00,35.13,35.15,35.1,35.12,22200.0,23.6974,23.7109,23.6771,23.6906,22200.0
2012-05-08 10:45:00,35.12,35.13,35.09,35.13,20600.0,23.6906,23.6974,23.6704,23.6974,20600.0
2012-05-08 10:50:00,35.12,35.14,35.11,35.12,19500.0,23.6906,23.7041,23.6839,23.6906,19500.0
2012-05-08 10:55:00,35.11,35.12,34.98,35.0,110600.0,23.6839,23.6906,23.5962,23.6097,110600.0
2012-05-08 11:00:00,35.01,35.03,34.86,34.86,72400.0,23.6164,23.6299,23.5152,23.5152,72400.0
2012-05-08 11:05:00,34.86,34.88,34.77,34.78,48000.0,23.5152,23.5287,23.4545,23.4613,48000.0
2012-05-08 11:10:00,34.78,34.82,34.72,34.75,27600.0,23.4613,23.4883,23.4208,23.441,27600.0
2012-05-08 11:15:00,34.74,34.82,34.72,34.82,79700.0,23.4343,23.4883,23.4208,23.4883,79700.0
2012-05-08 11:20:00,34.82,34.83,34.79,34.81,43800.0,23.4883,23.495,23.468,23.4815,43800.0
2012-05-08 11:25:00,34.81,34.81,34.77,34.79,17100.0,23.4815,23.4815,23.4545,23.468,17100.0
2012-05-08 11:30:00,34.79,34.8,34.75,34.79,17900.0,23.468,23.4748,23.441,23.468,17900.0
2012-05-08 11:35:00,34.79,34.85,34.79,34.84,22400.0,23.468,23.5085,23.468,23.5018,22400.0
2012-05-08 11:40:00,34.84,34.88,34.83,34.85,15800.0,23.5018,23.5287,23.495,23.5085,15800.0
2012-05-08 11:45:00,34.84,34.9,34.84,34.89,30000.0,23.5018,23.5422,23.5018,23.5355,30000.0
2012-05-08 11:50:00,34.88,34.88,34.83,34.84,57100.0,23.5287,23.5287,23.495,23.5018,57100.0
2012-05-08 11:55:00,34.83,34.85,34.81,34.83,19400.0,23.495,23.5085,23.4815,23.495,19400.0
2012-05-08 12:00:00,34.84,34.85,34.82,34.83,10700.0,23.5018,23.5085,23.4883,23.495,10700.0
2012-05-08 12:05:00,34.83,34.84,34.77,34.8,13700.0,23.495,23.5018,23.4545,23.4748,13700.0
2012-05-08 12:10:00,34.8,34.82,34.78,34.79,18600.0,23.4748,23.4883,23.4613,23.468,18600.0
2012-05-08 12:15:00,34.78,34.8,34.78,34.8,12400.0,23.4613,23.4748,23.4613,23.4748,12400.0
2012-05-08 12:20:00,34.8,34.8,34.77,34.77,10000.0,23.4748,23.4748,23.4545,23.4545,10000.0
2012-05-08 12:25:00,34.77,34.77,34.73,34.74,24200.0,23.4545,23.4545,23.4276,23.4343,24200.0
2012-05-08 12:30:00,34.75,34.75,34.71,34.75,9000.0,23.441,23.441,23.4141,23.441,9000.0
2012-05-08 12:35:00,34.75,34.8,34.74,34.8,23300.0,23.441,23.4748,23.4343,23.4748,23300.0
2012-05-08 12:40:00,34.79,34.8,34.76,34.79,19500.0,23.468,23.4748,23.4478,23.468,19500.0
2012-05-08 12:45:00,34.8,34.83,34.79,34.79,30100.0,23.4748,23.495,23.468,23.468,30100.0
2012-05-08 12:50:00,34.8,34.83,34.8,34.82,7000.0,23.4748,23.495,23.4748,23.4883,7000.0
2012-05-08 12:55:00,34.83,34.83,34.8,34.81,8800.0,23.495,23.495,23.4748,23.4815,8800.0
2012-05-08 13:00:00,34.82,34.83,34.81,34.82,13000.0,23.4883,23.495,23.4815,23.4883,13000.0
2012-05-08 13:05:00,34.83,34.89,34.82,34.89,10400.0,23.495,23.5355,23.4883,23.5355,10400.0
2012-05-08 13:10:00,34.89,34.91,34.86,34.87,14200.0,23.5355,23.549,23.5152,23.522,14200.0
2012-05-08 13:15:00,34.87,34.93,34.86,34.92,16400.0,23.522,23.5625,23.5152,23.5557,16400.0
2012-05-08 13:20:00,34.91,34.94,34.9,34.93,10300.0,23.549,23.5692,23.5422,23.5625,10300.0
2012-05-08 13:25:00,34.93,35.01,34.93,34.99,14500.0,23.5625,23.6164,23.5625,23.6029,14500.0
2012-05-08 13:30:00,34.99,35.01,34.91,34.93,13400.0,23.6029,23.6164,23.549,23.5625,13400.0
2012-05-08 13:35:00,34.92,34.95,34.9,34.93,14400.0,23.5557,23.576,23.5422,23.5625,14400.0
2012-05-08 13:40:00,34.93,34.97,34.91,34.97,3200.0,23.5625,23.5894,23.549,23.5894,3200.0
2012-05-08 13:45:00,34.96,34.96,34.93,34.93,7400.0,23.5827,23.5827,23.5625,23.5625,7400.0
2012-05-08 13:50:00,34.93,34.93,34.89,34.9,10600.0,23.5625,23.5625,23.5355,23.5422,10600.0
2012-05-08 13:55:00,34.9,34.92,34.88,34.91,13600.0,23.5422,23.5557,23.5287,23.549,13600.0
2012-05-08 14:00:00,34.92,34.92,34.85,34.85,19300.0,23.5557,23.5557,23.5085,23.5085,19300.0
2012-05-08 14:05:00,34.84,34.84,34.81,34.84,22100.0,23.5018,23.5018,23.4815,23.5018,22100.0
2012-05-08 14:10:00,34.84,34.84,34.79,34.8,27500.0,23.5018,23.5018,23.468,23.4748,27500.0
2012-05-08 14:15:00,34.81,34.84,34.8,34.82,17300.0,23.4815,23.5018,23.4748,23.4883,17300.0
2012-05-08 14:20:00,34.83,34.88,34.82,34.84,15500.0,23.495,23.5287,23.4883,23.5018,15500.0
2012-05-08 14:25:00,34.84,34.91,34.84,34.91,24600.0,23.5018,23.549,23.5018,23.549,24600.0
2012-05-08 14:30:00,34.92,34.97,34.91,34.91,18800.0,23.5557,23.5894,23.549,23.549,18800.0
2012-05-08 14:35:00,34.91,34.92,34.9,34.92,7500.0,23.549,23.5557,23.5422,23.5557,7500.0
2012-05-08 14:40:00,34.92,34.97,34.92,34.94,16900.0,23.5557,23.5894,23.5557,23.5692,16900.0
2012-05-08 14:45:00,34.93,34.96,34.92,34.95,8500.0,23.5625,23.5827,23.5557,23.576,8500.0
2012-05-08 14:50:00,34.95,35.01,34.94,34.96,15000.0,23.576,23.6164,23.5692,23.5827,15000.0
2012-05-08 14:55:00,34.96,35.0,34.95,34.99,18700.0,23.5827,23.6097,23.576,23.6029,18700.0
2012-05-08 15:00:00,34.98,35.02,34.93,35.02,29500.0,23.5962,23.6232,23.5625,23.6232,29500.0
2012-05-08 15:05:00,35.01,35.01,34.92,34.94,14900.0,23.6164,23.6164,23.5557,23.5692,14900.0
2012-05-08 15:10:00,34.94,34.99,34.92,34.99,23100.0,23.5692,23.6029,23.5557,23.6029,23100.0
2012-05-08 15:15:00,34.99,35.09,34.96,35.09,33200.0,23.6029,23.6704,23.5827,23.6704,33200.0
2012-05-08 15:20:00,35.08,35.09,35.02,35.02,23900.0,23.6636,23.6704,23.6232,23.6232,23900.0
2012-05-08 15:25:00,35.03,35.13,35.0,35.08,29700.0,23.6299,23.6974,23.6097,23.6636,29700.0
2012-05-08 15:30:00,35.08,35.08,35.01,35.01,16500.0,23.6636,23.6636,23.6164,23.6164,16500.0
2012-05-08 15:35:00,35.01,35.14,35.0,35.09,34500.0,23.6164,23.7041,23.6097,23.6704,34500.0
2012-05-08 15:40:00,35.1,35.12,35.03,35.08,26000.0,23.6771,23.6906,23.6299,23.6636,26000.0
2012-05-08 15:45:00,35.1,35.1,35.01,35.01,31600.0,23.6771,23.6771,23.6164,23.6164,31600.0
2012-05-08 15:50:00,35.02,35.1,35.02,35.06,38600.0,23.6232,23.6771,23.6232,23.6502,38600.0
2012-05-08 15:55:00,35.07,35.12,35.03,35.04,156900.0,23.6569,23.6906,23.6299,23.6367,156900.0
2012-05-09 09:30:00,34.59,34.7,34.49,34.51,38900.0,23.3331,23.4073,23.2657,23.2791,38900.0
2012-05-09 09:35:00,34.53,34.54,34.38,34.44,65800.0,23.2926,23.2994,23.1915,23.2319,65800.0
2012-05-09 09:40:00,34.44,34.47,34.38,34.39,36200.0,23.2319,23.2522,23.1915,23.1982,36200.0
2012-05-09 09:45:00,34.38,34.39,34.27,34.28,39800.0,23.1915,23.1982,23.1173,23.124,39800.0
2012-05-09 09:50:00,34.28,34.31,34.14,34.18,51500.0,23.124,23.1442,23.0296,23.0565,51500.0
2012-05-09 09:55:00,34.18,34.23,34.14,34.21,42000.0,23.0565,23.0903,23.0296,23.0768,42000.0
2012-05-09 10:00:00,34.21,34.4,34.21,34.35,63800.0,23.0768,23.2049,23.0768,23.1712,63800.0
2012-05-09 10:05:00,34.35,34.39,34.14,34.2,89400.0,23.1712,23.1982,23.0296,23.07,89400.0
2012-05-09 10:10:00,34.22,34.3,34.19,34.19,48100.0,23.0835,23.1375,23.0633,23.0633,48100.0
2012-05-09 10:15:00,34.19,34.2,34.09,34.16,32500.0,23.0633,23.07,22.9958,23.0431,32500.0
2012-05-09 10:20:00,34.17,34.17,34.08,34.1,66700.0,23.0498,23.0498,22.9891,23.0026,66700.0
2012-05-09 10:25:00,34.1,34.13,34.05,34.13,56200.0,23.0026,23.0228,22.9689,23.0228,56200.0
2012-05-09 10:30:00,34.13,34.19,34.12,34.16,36800.0,23.0228,23.0633,23.0161,23.0431,36800.0
2012-05-09 10:35:00,34.16,34.16,34.12,34.15,38900.0,23.0431,23.0431,23.0161,23.0363,38900.0
2012-05-09 10:40:00,34.14,34.27,34.14,34.26,35300.0,23.0296,23.1173,23.0296,23.1105,35300.0
2012-05-09 10:45:00,34.27,34.32,34.27,34.27,44000.0,23.1173,23.151,23.1173,23.1173,44000.0
2012-05-09 10:50:00,34.27,34.28,34.16,34.24,23800.0,23.1173,23.124,23.0431,23.097,23800.0
2012-05-09 10:55:00,34.24,34.34,34.24,34.31,15600.0,23.097,23.1645,23.097,23.1442,15600.0
2012-05-09 11:00:00,34.3,34.41,34.23,34.41,27100.0,23.1375,23.2117,23.0903,23.2117,27100.0
2012-05-09 11:05:00,34.41,34.44,34.37,34.4,21700.0,23.2117,23.2319,23.1847,23.2049,21700.0
2012-05-09 11:10:00,34.4,34.55,34.39,34.54,77100.0,23.2049,23.3061,23.1982,23.2994,77100.0
2012-05-09 11:15:00,34.55,34.55,34.5,34.52,22100.0,23.3061,23.3061,23.2724,23.2859,22100.0
2012-05-09 11:20:00,34.52,34.6,34.52,34.6,18000.0,23.2859,23.3399,23.2859,23.3399,18000.0
2012-05-09 11:25:00,34.6,34.65,34.59,34.65,30200.0,23.3399,23.3736,23.3331,23.3736,30200.0
2012-05-09 11:30:00,34.65,34.7,34.64,34.7,60400.0,23.3736,23.4073,23.3668,23.4073,60400.0
2012-05-09 11:35:00,34.68,34.77,34.68,34.77,33000.0,23.3938,23.4545,23.3938,23.4545,33000.0
2012-05-09 11:40:00,34.77,34.78,34.72,34.76,20300.0,23.4545,23.4613,23.4208,23.4478,20300.0
2012-05-09 11:45:00,34.76,34.78,34.73,34.75,21700.0,23.4478,23.4613,23.4276,23.441,21700.0
2012-05-09 11:50:00,34.75,34.75,34.67,34.67,34600.0,23.441,23.441,23.3871,23.3871,34600.0
2012-05-09 11:55:00,34.67,34.72,34.64,34.64,20300.0,23.3871,23.4208,23.3668,23.3668,20300.0
2012-05-09 12:00:00,34.65,34.65,34.61,34.62,12900.0,23.3736,23.3736,23.3466,23.3534,12900.0
2012-05-09 12:05:00,34.62,34.64,34.6,34.63,15000.0,23.3534,23.3668,23.3399,23.3601,15000.0
2012-05-09 12:10:00,34.59,34.61,34.52,34.53,31700.0,23.3331,23.3466,23.2859,23.2926,31700.0
2012-05-09 12:15:00,34.53,34.64,34.52,34.64,18000.0,23.2926,23.3668,23.2859,23.3668,18000.0
2012-05-09 12:20:00,34.63,34.66,34.63,34.65,12100.0,23.3601,23.3803,23.3601,23.3736,12100.0
2012-05-09 12:25:00,34.65,34.65,34.6,34.61,12500.0,23.3736,23.3736,23.3399,23.3466,12500.0
2012-05-09 12:30:00,34.61,34.62,34.56,34.56,18100.0,23.3466,23.3534,23.3129,23.3129,18100.0
2012-05-09 12:35:00,34.57,34.58,34.54,34.58,12600.0,23.3196,23.3264,23.2994,23.3264,12600.0
2012-05-09 12:40:00,34.59,34.6,34.55,34.6,12100.0,23.3331,23.3399,23.3061,23.3399,12100.0
2012-05-09 12:45:00,34.61,34.66,34.59,34.65,14400.0,23.3466,23.3803,23.3331,23.3736,14400.0
2012-05-09 12:50:00,34.65,34.69,34.63,34.65,15300.0,23.3736,23.4006,23.3601,23.3736,15300.0
2012-05-09 12:55:00,34.66,34.74,34.65,34.74,17100.0,23.3803,23.4343,23.3736,23.4343,17100.0
2012-05-09 13:00:00,34.74,34.77,34.71,34.77,26600.0,23.4343,23.4545,23.4141,23.4545,26600.0
2012-05-09 13:05:00,34.78,34.79,34.71,34.71,17200.0,23.4613,23.468,23.4141,23.4141,17200.0
2012-05-09 13:10:00,34.72,34.75,34.65,34.65,26200.0,23.4208,23.441,23.3736,23.3736,26200.0
2012-05-09 13:15:00,34.66,34.71,34.66,34.69,19300.0,23.3803,23.4141,23.3803,23.4006,19300.0
2012-05-09 13:20:00,34.68,34.8,34.68,34.77,28900.0,23.3938,23.4748,23.3938,23.4545,28900.0
2012-05-09 13:25:00,34.77,34.82,34.77,34.8,21600.0,23.4545,23.4883,23.4545,23.4748,21600.0
2012-05-09 13:30:00,34.8,34.89,34.79,34.88,20500.0,23.4748,23.5355,23.468,23.5287,20500.0
2012-05-09 13:35:00,34.88,34.89,34.85,34.88,17900.0,23.5287,23.5355,23.5085,23.5287,17900.0
2012-05-09 13:40:00,34.88,34.96,34.88,34.94,16300.0,23.5287,23.5827,23.5287,23.5692,16300.0
2012-05-09 13:45:00,34.93,34.97,34.92,34.96,14400.0,23.5625,23.5894,23.5557,23.5827,14400.0
2012-05-09 13:50:00,34.96,35.0,34.95,34.98,21200.0,23.5827,23.6097,23.576,23.5962,21200.0
2012-05-09 13:55:00,34.97,34.98,34.92,34.95,19200.0,23.5894,23.5962,23.5557,23.576,19200.0
2012-05-09 14:00:00,34.95,34.96,34.89,34.92,20100.0,23.576,23.5827,23.5355,23.5557,20100.0
2012-05-09 14:05:00,34.91,34.92,34.89,34.91,17100.0,23.549,23.5557,23.5355,23.549,17100.0
2012-05-09 14:10:00,34.92,34.94,34.91,34.94,13200.0,23.5557,23.5692,23.549,23.5692,13200.0
2012-05-09 14:15:00,34.94,34.95,34.87,34.87,37100.0,23.5692,23.576,23.522,23.522,37100.0
2012-05-09 14:20:00,34.86,34.93,34.86,34.87,42600.0,23.5152,23.5625,23.5152,23.522,42600.0
2012-05-09 14:25:00,34.86,34.88,34.85,34.87,25900.0,23.5152,23.5287,23.5085,23.522,25900.0
2012-05-09 14:30:00,34.87,34.89,34.83,34.84,21100.0,23.522,23.5355,23.495,23.5018,21100.0
2012-05-09 14:35:00,34.84,34.87,34.8,34.82,17300.0,23.5018,23.522,23.4748,23.4883,17300.0
2012-05-09 14:40:00,34.83,34.91,34.83,34.9,17000.0,23.495,23.549,23.495,23.5422,17000.0
2012-05-09 14:45:00,34.9,34.92,34.88,34.88,19300.0,23.5422,23.5557,23.5287,23.5287,19300.0
2012-05-09 14:50:00,34.88,34.91,34.85,34.86,33800.0,23.5287,23.549,23.5085,23.5152,33800.0
2012-05-09 14:55:00,34.86,34.9,34.82,34.87,25400.0,23.5152,23.5422,23.4883,23.522,25400.0
2012-05-09 15:00:00,34.88,34.9,34.87,34.9,16300.0,23.5287,23.5422,23.522,23.5422,16300.0
2012-05-09 15:05:00,34.9,34.93,34.88,34.89,19000.0,23.5422,23.5625,23.5287,23.5355,19000.0
2012-05-09 15:10:00,34.88,34.91,34.81,34.82,27900.0,23.5287,23.549,23.4815,23.4883,27900.0
2012-05-09 15:15:00,34.82,34.92,34.8,34.88,45100.0,23.4883,23.5557,23.4748,23.5287,45100.0
2012-05-09 15:20:00,34.88,34.93,34.84,34.91,39100.0,23.5287,23.5625,23.5018,23.549,39100.0
2012-05-09 15:25:00,34.9,34.92,34.82,34.83,23600.0,23.5422,23.5557,23.4883,23.495,23600.0
2012-05-09 15:30:00,34.83,34.86,34.79,34.86,37000.0,23.495,23.5152,23.468,23.5152,37000.0
2012-05-09 15:35:00,34.85,34.86,34.78,34.8,60100.0,23.5085,23.5152,23.4613,23.4748,60100.0
2012-05-09 15:40:00,34.8,34.86,34.79,34.81,59000.0,23.4748,23.5152,23.468,23.4815,59000.0
2012-05-09 15:45:00,34.8,34.8,34.7,34.72,113200.0,23.4748,23.4748,23.4073,23.4208,113200.0
2012-05-09 15:50:00,34.72,34.72,34.58,34.63,145900.0,23.4208,23.4208,23.3264,23.3601,145900.0
2012-05-09 15:55:00,34.62,34.67,34.57,34.59,313100.0,23.3534,23.3871,23.3196,23.3331,313100.0
2012-05-10 09:30:00,34.93,35.0,34.75,34.9,34100.0,23.5625,23.6097,23.441,23.5422,34100.0
2012-05-10 09:35:00,34.89,34.89,34.69,34.72,37300.0,23.5355,23.5355,23.4006,23.4208,37300.0
2012-05-10 09:40:00,34.7,34.71,34.51,34.52,17400.0,23.4073,23.4141,23.2791,23.2859,17400.0
2012-05-10 09:45:00,34.52,34.76,34.52,34.75,15000.0,23.2859,23.4478,23.2859,23.441,15000.0
2012-05-10 09:50:00,34.75,34.77,34.68,34.68,17300.0,23.441,23.4545,23.3938,23.3938,17300.0
2012-05-10 09:55:00,34.69,34.72,34.65,34.68,17300.0,23.4006,23.4208,23.3736,23.3938,17300.0
2012-05-10 10:00:00,34.68,34.7,34.62,34.63,23500.0,23.3938,23.4073,23.3534,23.3601,23500.0
2012-05-10 10:05:00,34.61,34.7,34.6,34.7,22700.0,23.3466,23.4073,23.3399,23.4073,22700.0
2012-05-10 10:10:00,34.7,34.72,34.6,34.6,23800.0,23.4073,23.4208,23.3399,23.3399,23800.0
2012-05-10 10:15:00,34.6,34.7,34.59,34.64,30300.0,23.3399,23.4073,23.3331,23.3668,30300.0
2012-05-10 10:20:00,34.63,34.7,34.57,34.59,29900.0,23.3601,23.4073,23.3196,23.3331,29900.0
2012-05-10 10:25:00,34.59,34.59,34.54,34.59,11200.0,23.3331,23.3331,23.2994,23.3331,11200.0
2012-05-10 10:30:00,34.59,34.6,34.53,34.57,23600.0,23.3331,23.3399,23.2926,23.3196,23600.0
2012-05-10 10:35:00,34.57,34.62,34.57,34.61,15000.0,23.3196,23.3534,23.3196,23.3466,15000.0
2012-05-10 10:40:00,34.62,34.67,34.58,34.6,26300.0,23.3534,23.3871,23.3264,23.3399,26300.0
2012-05-10 10:45:00,34.6,34.6,34.55,34.58,20000.0,23.3399,23.3399,23.3061,23.3264,20000.0
2012-05-10 10:50:00,34.59,34.6,34.52,34.53,22400.0,23.3331,23.3399,23.2859,23.2926,22400.0
2012-05-10 10:55:00,34.53,34.55,34.44,34.5,37700.0,23.2926,23.3061,23.2319,23.2724,37700.0
2012-05-10 11:00:00,34.51,34.54,34.46,34.48,21900.0,23.2791,23.2994,23.2454,23.2589,21900.0
2012-05-10 11:05:00,34.47,34.49,34.45,34.48,37700.0,23.2522,23.2657,23.2387,23.2589,37700.0
2012-05-10 11:10:00,34.49,34.5,34.43,34.44,23500.0,23.2657,23.2724,23.2252,23.2319,23500.0
2012-05-10 11:15:00,34.44,34.52,34.42,34.51,26100.0,23.2319,23.2859,23.2184,23.2791,26100.0
2012-05-10 11:20:00,34.52,34.56,34.51,34.55,25600.0,23.2859,23.3129,23.2791,23.3061,25600.0
2012-05-10 11:25:00,34.56,34.59,34.55,34.57,25700.0,23.3129,23.3331,23.3061,23.3196,25700.0
2012-05-10 11:30:00,34.58,34.68,34.56,34.67,40600.0,23.3264,23.3938,23.3129,23.3871,40600.0
2012-05-10 11:35:00,34.68,34.77,34.67,34.73,36900.0,23.3938,23.4545,23.3871,23.4276,36900.0
2012-05-10 11:40:00,34.72,34.76,34.67,34.72,36100.0,23.4208,23.4478,23.3871,23.4208,36100.0
2012-05-10 11:45:00,34.72,34.73,34.67,34.71,65900.0,23.4208,23.4276,23.3871,23.4141,65900.0
2012-05-10 11:50:00,34.72,34.73,34.7,34.73,13600.0,23.4208,23.4276,23.4073,23.4276,13600.0
2012-05-10 11:55:00,34.73,34.77,34.72,34.76,17900.0,23.4276,23.4545,23.4208,23.4478,17900.0
2012-05-10 12:00:00,34.76,34.77,34.7,34.72,16000.0,23.4478,23.4545,23.4073,23.4208,16000.0
2012-05-10 12:05:00,34.73,34.73,34.66,34.72,15400.0,23.4276,23.4276,23.3803,23.4208,15400.0
2012-05-10 12:10:00,34.73,34.76,34.68,34.72,21600.0,23.4276,23.4478,23.3938,23.4208,21600.0
2012-05-10 12:15:00,34.73,34.81,34.73,34.8,10800.0,23.4276,23.4815,23.4276,23.4748,10800.0
2012-05-10 12:20:00,34.81,34.81,34.77,34.77,10300.0,23.4815,23.4815,23.4545,23.4545,10300.0
2012-05-10 12:25:00,34.76,34.8,34.76,34.77,13500.0,23.4478,23.4748,23.4478,23.4545,13500.0
2012-05-10 12:30:00,34.78,34.81,34.77,34.78,17400.0,23.4613,23.4815,23.4545,23.4613,17400.0
2012-05-10 12:35:00,34.77,34.81,34.77,34.78,6600.0,23.4545,23.4815,23.4545,23.4613,6600.0
2012-05-10 12:40:00,34.77,34.77,34.73,34.75,9200.0,23.4545,23.4545,23.4276,23.441,9200.0
2012-05-10 12:45:00,34.75,34.76,34.72,34.74,33000.0,23.441,23.4478,23.4208,23.4343,33000.0
2012-05-10 12:50:00,34.73,34.76,34.72,34.75,17100.0,23.4276,23.4478,23.4208,23.441,17100.0
2012-05-10 12:55:00,34.75,34.76,34.71,34.73,27100.0,23.441,23.4478,23.4141,23.4276,27100.0
2012-05-10 13:00:00,34.74,34.78,34.72,34.77,11800.0,23.4343,23.4613,23.4208,23.4545,11800.0
2012-05-10 13:05:00,34.76,34.77,34.73,34.77,8400.0,23.4478,23.4545,23.4276,23.4545,8400.0
2012-05-10 13:10:00,34.76,34.77,34.72,34.77,11000.0,23.4478,23.4545,23.4208,23.4545,11000.0
2012-05-10 13:15:00,34.78,34.8,34.77,34.8,9000.0,23.4613,23.4748,23.4545,23.4748,9000.0
2012-05-10 13:20:00,34.79,34.82,34.77,34.8,10100.0,23.468,23.4883,23.4545,23.4748,10100.0
2012-05-10 13:25:00,34.79,34.8,34.76,34.79,9500.0,23.468,23.4748,23.4478,23.468,9500.0
2012-05-10 13:30:00,34.79,34.83,34.79,34.8,12600.0,23.468,23.495,23.468,23.4748,12600.0
2012-05-10 13:35:00,34.8,34.82,34.74,34.74,10600.0,23.4748,23.4883,23.4343,23.4343,10600.0
2012-05-10 13:40:00,34.74,34.79,34.71,34.73,16100.0,23.4343,23.468,23.4141,23.4276,16100.0
2012-05-10 13:45:00,34.73,34.73,34.7,34.71,4300.0,23.4276,23.4276,23.4073,23.4141,4300.0
2012-05-10 13:50:00,34.71,34.76,34.7,34.72,14500.0,23.4141,23.4478,23.4073,23.4208,14500.0
2012-05-10 13:55:00,34.72,34.73,34.65,34.66,17200.0,23.4208,23.4276,23.3736,23.3803,17200.0
2012-05-10 14:00:00,34.68,34.72,34.68,34.71,11700.0,23.3938,23.4208,23.3938,23.4141,11700.0
2012-05-10 14:05:00,34.71,34.74,34.7,34.73,10700.0,23.4141,23.4343,23.4073,23.4276,10700.0
2012-05-10 14:10:00,34.73,34.75,34.71,34.71,12400.0,23.4276,23.441,23.4141,23.4141,12400.0
2012-05-10 14:15:00,34.71,34.77,34.71,34.76,83600.0,23.4141,23.4545,23.4141,23.4478,83600.0
2012-05-10 14:20:00,34.78,34.8,34.76,34.79,19500.0,23.4613,23.4748,23.4478,23.468,19500.0
2012-05-10 14:25:00,34.8,34.84,34.79,34.84,9600.0,23.4748,23.5018,23.468,23.5018,9600.0
2012-05-10 14:30:00,34.85,34.85,34.79,34.82,16000.0,23.5085,23.5085,23.468,23.4883,16000.0
2012-05-10 14:35:00,34.82,34.87,34.82,34.85,19100.0,23.4883,23.522,23.4883,23.5085,19100.0
2012-05-10 14:40:00,34.86,34.89,34.86,34.88,9200.0,23.5152,23.5355,23.5152,23.5287,9200.0
2012-05-10 14:45:00,34.88,34.9,34.87,34.88,10800.0,23.5287,23.5422,23.522,23.5287,10800.0
2012-05-10 14:50:00,34.86,34.86,34.82,34.84,16100.0,23.5152,23.5152,23.4883,23.5018,16100.0
2012-05-10 14:55:00,34.83,34.85,34.83,34.85,6100.0,23.495,23.5085,23.495,23.5085,6100.0
2012-05-10 15:00:00,34.84,34.85,34.81,34.83,17000.0,23.5018,23.5085,23.4815,23.495,17000.0
2012-05-10 15:05:00,34.83,34.83,34.77,34.8,11200.0,23.495,23.495,23.4545,23.4748,11200.0
2012-05-10 15:10:00,34.8,34.85,34.8,34.84,7200.0,23.4748,23.5085,23.4748,23.5018,7200.0
2012-05-10 15:15:00,34.84,34.89,34.84,34.89,10300.0,23.5018,23.5355,23.5018,23.5355,10300.0
2012-05-10 15:20:00,34.88,34.89,34.8,34.86,22700.0,23.5287,23.5355,23.4748,23.5152,22700.0
2012-05-10 15:25:00,34.86,34.89,34.84,34.86,15300.0,23.5152,23.5355,23.5018,23.5152,15300.0
2012-05-10 15:30:00,34.86,34.86,34.81,34.83,18300.0,23.5152,23.5152,23.4815,23.495,18300.0
2012-05-10 15:35:00,34.82,34.83,34.76,34.79,28400.0,23.4883,23.495,23.4478,23.468,28400.0
2012-05-10 15:40:00,34.79,34.81,34.72,34.76,32500.0,23.468,23.4815,23.4208,23.4478,32500.0
2012-05-10 15:45:00,34.76,34.76,34.64,34.66,75900.0,23.4478,23.4478,23.3668,23.3803,75900.0
2012-05-10 15:50:00,34.66,34.66,34.52,34.57,91000.0,23.3803,23.3803,23.2859,23.3196,91000.0
2012-05-10 15:55:00,34.57,34.62,34.54,34.6,258400.0,23.3196,23.3534,23.2994,23.3399,258400.0
2012-05-11 09:30:00,34.36,34.44,34.06,34.13,40700.0,23.178,23.2319,22.9756,23.0228,40700.0
2012-05-11 09:35:00,34.14,34.29,34.13,34.26,46400.0,23.0296,23.1307,23.0228,23.1105,46400.0
2012-05-11 09:40:00,34.25,34.29,34.18,34.2,45900.0,23.1038,23.1307,23.0565,23.07,45900.0
2012-05-11 09:45:00,34.2,34.29,34.18,34.19,53900.0,23.07,23.1307,23.0565,23.0633,53900.0
2012-05-11 09:50:00,34.22,34.39,34.22,34.34,43000.0,23.0835,23.1982,23.0835,23.1645,43000.0
2012-05-11 09:55:00,34.38,34.41,34.26,34.29,22700.0,23.1915,23.2117,23.1105,23.1307,22700.0
2012-05-11 10:00:00,34.29,34.41,34.29,34.4,49400.0,23.1307,23.2117,23.1307,23.2049,49400.0
2012-05-11 10:05:00,34.39,34.48,34.36,34.43,17900.0,23.1982,23.2589,23.178,23.2252,17900.0
2012-05-11 10:10:00,34.42,34.53,34.42,34.5,23700.0,23.2184,23.2926,23.2184,23.2724,23700.0
2012-05-11 10:15:00,34.52,34.61,34.52,34.55,19300.0,23.2859,23.3466,23.2859,23.3061,19300.0
2012-05-11 10:20:00,34.55,34.67,34.55,34.63,15900.0,23.3061,23.3871,23.3061,23.3601,15900.0
2012-05-11 10:25:00,34.63,34.65,34.58,34.6,13900.0,23.3601,23.3736,23.3264,23.3399,13900.0
2012-05-11 10:30:00,34.6,34.74,34.59,34.7,19300.0,23.3399,23.4343,23.3331,23.4073,19300.0
2012-05-11 10:35:00,34.72,34.82,34.72,34.82,19500.0,23.4208,23.4883,23.4208,23.4883,19500.0
2012-05-11 10:40:00,34.82,34.91,34.81,34.87,32700.0,23.4883,23.549,23.4815,23.522,32700.0
2012-05-11 10:45:00,34.87,34.89,34.84,34.84,17200.0,23.522,23.5355,23.5018,23.5018,17200.0
2012-05-11 10:50:00,34.84,34.84,34.77,34.78,26400.0,23.5018,23.5018,23.4545,23.4613,26400.0
2012-05-11 10:55:00,34.78,34.8,34.71,34.73,24400.0,23.4613,23.4748,23.4141,23.4276,24400.0
2012-05-11 11:00:00,34.73,34.76,34.66,34.69,19400.0,23.4276,23.4478,23.3803,23.4006,19400.0
2012-05-11 11:05:00,34.69,34.71,34.66,34.7,21400.0,23.4006,23.4141,23.3803,23.4073,21400.0
2012-05-11 11:10:00,34.69,34.73,34.65,34.69,30000.0,23.4006,23.4276,23.3736,23.4006,30000.0
2012-05-11 11:15:00,34.67,34.67,34.61,34.61,13300.0,23.3871,23.3871,23.3466,23.3466,13300.0
2012-05-11 11:20:00,34.61,34.62,34.59,34.6,16100.0,23.3466,23.3534,23.3331,23.3399,16100.0
2012-05-11 11:25:00,34.6,34.67,34.59,34.61,26600.0,23.3399,23.3871,23.3331,23.3466,26600.0
2012-05-11 11:30:00,34.62,34.67,34.6,34.66,21900.0,23.3534,23.3871,23.3399,23.3803,21900.0
2012-05-11 11:35:00,34.66,34.67,34.57,34.58,16800.0,23.3803,23.3871,23.3196,23.3264,16800.0
2012-05-11 11:40:00,34.57,34.59,34.49,34.49,83500.0,23.3196,23.3331,23.2657,23.2657,83500.0
2012-05-11 11:45:00,34.5,34.56,34.49,34.55,64100.0,23.2724,23.3129,23.2657,23.3061,64100.0
2012-05-11 11:50:00,34.54,34.62,34.52,34.59,22000.0,23.2994,23.3534,23.2859,23.3331,22000.0
2012-05-11 11:55:00,34.59,34.62,34.56,34.62,7900.0,23.3331,23.3534,23.3129,23.3534,7900.0
2012-05-11 12:00:00,34.62,34.66,34.62,34.64,16400.0,23.3534,23.3803,23.3534,23.3668,16400.0
2012-05-11 12:05:00,34.65,34.7,34.65,34.67,11600.0,23.3736,23.4073,23.3736,23.3871,11600.0
2012-05-11 12:10:00,34.68,34.68,34.62,34.64,13700.0,23.3938,23.3938,23.3534,23.3668,13700.0
2012-05-11 12:15:00,34.65,34.65,34.57,34.58,10900.0,23.3736,23.3736,23.3196,23.3264,10900.0
2012-05-11 12:20:00,34.58,34.65,34.58,34.64,10000.0,23.3264,23.3736,23.3264,23.3668,10000.0
2012-05-11 12:25:00,34.64,34.65,34.59,34.6,12200.0,23.3668,23.3736,23.3331,23.3399,12200.0
2012-05-11 12:30:00,34.59,34.62,34.59,34.61,10700.0,23.3331,23.3534,23.3331,23.3466,10700.0
2012-05-11 12:35:00,34.62,34.63,34.59,34.6,23200.0,23.3534,23.3601,23.3331,23.3399,23200.0
2012-05-11 12:40:00,34.6,34.63,34.59,34.61,13600.0,23.3399,23.3601,23.3331,23.3466,13600.0
2012-05-11 12:45:00,34.61,34.62,34.6,34.61,19000.0,23.3466,23.3534,23.3399,23.3466,19000.0
2012-05-11 12:50:00,34.62,34.62,34.54,34.55,12100.0,23.3534,23.3534,23.2994,23.3061,12100.0
2012-05-11 12:55:00,34.55,34.58,34.53,34.55,38600.0,23.3061,23.3264,23.2926,23.3061,38600.0
2012-05-11 13:00:00,34.56,34.59,34.53,34.59,9000.0,23.3129,23.3331,23.2926,23.3331,9000.0
2012-05-11 13:05:00,34.59,34.59,34.57,34.58,10800.0,23.3331,23.3331,23.3196,23.3264,10800.0
2012-05-11 13:10:00,34.57,34.59,34.55,34.59,10300.0,23.3196,23.3331,23.3061,23.3331,10300.0
2012-05-11 13:15:00,34.59,34.6,34.56,34.6,12400.0,23.3331,23.3399,23.3129,23.3399,12400.0
2012-05-11 13:20:00,34.6,34.61,34.56,34.56,20500.0,23.3399,23.3466,23.3129,23.3129,20500.0
2012-05-11 13:25:00,34.56,34.61,34.56,34.59,21300.0,23.3129,23.3466,23.3129,23.3331,21300.0
2012-05-11 13:30:00,34.59,34.63,34.59,34.59,21300.0,23.3331,23.3601,23.3331,23.3331,21300.0
2012-05-11 13:35:00,34.59,34.62,34.57,34.58,17300.0,23.3331,23.3534,23.3196,23.3264,17300.0
2012-05-11 13:40:00,34.59,34.62,34.55,34.6,16400.0,23.3331,23.3534,23.3061,23.3399,16400.0
2012-05-11 13:45:00,34.6,34.62,34.58,34.59,12300.0,23.3399,23.3534,23.3264,23.3331,12300.0
2012-05-11 13:50:00,34.59,34.63,34.59,34.61,15400.0,23.3331,23.3601,23.3331,23.3466,15400.0
2012-05-11 13:55:00,34.61,34.65,34.61,34.65,11900.0,23.3466,23.3736,23.3466,23.3736,11900.0
2012-05-11 14:00:00,34.65,34.68,34.6,34.6,20400.0,23.3736,23.3938,23.3399,23.3399,20400.0
2012-05-11 14:05:00,34.6,34.63,34.53,34.57,11600.0,23.3399,23.3601,23.2926,23.3196,11600.0
2012-05-11 14:10:00,34.58,34.61,34.56,34.6,11800.0,23.3264,23.3466,23.3129,23.3399,11800.0
2012-05-11 14:15:00,34.6,34.68,34.59,34.65,11200.0,23.3399,23.3938,23.3331,23.3736,11200.0
2012-05-11 14:20:00,34.64,34.65,34.62,34.62,10800.0,23.3668,23.3736,23.3534,23.3534,10800.0
2012-05-11 14:25:00,34.62,34.65,34.61,34.61,8600.0,23.3534,23.3736,23.3466,23.3466,8600.0
2012-05-11 14:30:00,34.61,34.62,34.58,34.59,16200.0,23.3466,23.3534,23.3264,23.3331,16200.0
2012-05-11 14:35:00,34.6,34.62,34.54,34.56,14700.0,23.3399,23.3534,23.2994,23.3129,14700.0
2012-05-11 14:40:00,34.56,34.59,34.55,34.58,12900.0,23.3129,23.3331,23.3061,23.3264,12900.0
2012-05-11 14:45:00,34.59,34.62,34.59,34.59,58800.0,23.3331,23.3534,23.3331,23.3331,58800.0
2012-05-11 14:50:00,34.59,34.63,34.58,34.63,31300.0,23.3331,23.3601,23.3264,23.3601,31300.0
2012-05-11 14:55:00,34.64,34.65,34.59,34.59,25500.0,23.3668,23.3736,23.3331,23.3331,25500.0
2012-05-11 15:00:00,34.61,34.66,34.58,34.59,35600.0,23.3466,23.3803,23.3264,23.3331,35600.0
2012-05-11 15:05:00,34.59,34.6,34.52,34.55,15100.0,23.3331,23.3399,23.2859,23.3061,15100.0
2012-05-11 15:10:00,34.56,34.61,34.54,34.56,29700.0,23.3129,23.3466,23.2994,23.3129,29700.0
2012-05-11 15:15:00,34.56,34.63,34.56,34.63,20600.0,23.3129,23.3601,23.3129,23.3601,20600.0
2012-05-11 15:20:00,34.62,34.68,34.59,34.61,30500.0,23.3534,23.3938,23.3331,23.3466,30500.0
2012-05-11 15:25:00,34.6,34.61,34.56,34.59,40100.0,23.3399,23.3466,23.3129,23.3331,40100.0
2012-05-11 15:30:00,34.59,34.65,34.58,34.65,65200.0,23.3331,23.3736,23.3264,23.3736,65200.0
2012-05-11 15:35:00,34.65,34.74,34.64,34.71,81300.0,23.3736,23.4343,23.3668,23.4141,81300.0
2012-05-11 15:40:00,34.7,34.7,34.63,34.68,72900.0,23.4073,23.4073,23.3601,23.3938,72900.0
2012-05-11 15:45:00,34.66,34.73,34.64,34.69,77000.0,23.3803,23.4276,23.3668,23.4006,77000.0
2012-05-11 15:50:00,34.68,34.69,34.6,34.62,72500.0,23.3938,23.4006,23.3399,23.3534,72500.0
2012-05-11 15:55:00,34.62,34.67,34.61,34.63,246600.0,23.3534,23.3871,23.3466,23.3601,246600.0
2012-05-14 09:30:00,34.1,34.12,33.92,34.06,94600.0,23.0026,23.0161,22.8812,22.9756,94600.0
2012-05-14 09:35:00,34.07,34.09,33.81,33.82,40400.0,22.9823,22.9958,22.807,22.8137,40400.0
2012-05-14 09:40:00,33.82,33.83,33.66,33.67,64900.0,22.8137,22.8204,22.7058,22.7125,64900.0
2012-05-14 09:45:00,33.67,33.76,33.66,33.74,52000.0,22.7125,22.7732,22.7058,22.7597,52000.0
2012-05-14 09:50:00,33.75,33.96,33.75,33.93,22600.0,22.7665,22.9081,22.7665,22.8879,22600.0
2012-05-14 09:55:00,33.91,34.06,33.89,34.02,41600.0,22.8744,22.9756,22.8609,22.9486,41600.0
2012-05-14 10:00:00,34.01,34.08,33.98,34.06,18800.0,22.9419,22.9891,22.9216,22.9756,18800.0
2012-05-14 10:05:00,34.06,34.06,33.93,33.94,16300.0,22.9756,22.9756,22.8879,22.8946,16300.0
2012-05-14 10:10:00,33.94,33.95,33.84,33.86,21700.0,22.8946,22.9014,22.8272,22.8407,21700.0
2012-05-14 10:15:00,33.86,33.9,33.85,33.9,21600.0,22.8407,22.8677,22.8339,22.8677,21600.0
2012-05-14 10:20:00,33.9,33.99,33.87,33.94,20900.0,22.8677,22.9284,22.8474,22.8946,20900.0
2012-05-14 10:25:00,33.94,33.94,33.83,33.84,19800.0,22.8946,22.8946,22.8204,22.8272,19800.0
2012-05-14 10:30:00,33.84,33.87,33.8,33.81,29300.0,22.8272,22.8474,22.8002,22.807,29300.0
2012-05-14 10:35:00,33.8,33.82,33.76,33.77,35000.0,22.8002,22.8137,22.7732,22.78,35000.0
2012-05-14 10:40:00,33.77,33.82,33.76,33.8,29000.0,22.78,22.8137,22.7732,22.8002,29000.0
2012-05-14 10:45:00,33.8,33.83,33.77,33.8,16800.0,22.8002,22.8204,22.78,22.8002,16800.0
2012-05-14 10:50:00,33.81,33.89,33.79,33.84,54700.0,22.807,22.8609,22.7935,22.8272,54700.0
2012-05-14 10:55:00,33.84,33.85,33.76,33.76,18200.0,22.8272,22.8339,22.7732,22.7732,18200.0
2012-05-14 11:00:00,33.77,33.81,33.76,33.81,13100.0,22.78,22.807,22.7732,22.807,13100.0
2012-05-14 11:05:00,33.82,33.88,33.79,33.83,52400.0,22.8137,22.8542,22.7935,22.8204,52400.0
2012-05-14 11:10:00,33.83,33.89,33.82,33.89,19200.0,22.8204,22.8609,22.8137,22.8609,19200.0
2012-05-14 11:15:00,33.88,33.94,33.88,33.93,44600.0,22.8542,22.8946,22.8542,22.8879,44600.0
2012-05-14 11:20:00,33.93,34.02,33.92,33.98,42400.0,22.8879,22.9486,22.8812,22.9216,42400.0
2012-05-14 11:25:00,33.98,34.09,33.96,34.07,20500.0,22.9216,22.9958,22.9081,22.9823,20500.0
2012-05-14 11:30:00,34.06,34.12,34.05,34.05,38700.0,22.9756,23.0161,22.9689,22.9689,38700.0
2012-05-14 11:35:00,34.03,34.04,33.95,33.99,27000.0,22.9554,22.9621,22.9014,22.9284,27000.0
2012-05-14 11:40:00,33.99,34.0,33.93,33.94,19300.0,22.9284,22.9351,22.8879,22.8946,19300.0
2012-05-14 11:45:00,33.93,33.99,33.92,33.99,38400.0,22.8879,22.9284,22.8812,22.9284,38400.0
2012-05-14 11:50:00,33.99,34.01,33.95,33.96,13800.0,22.9284,22.9419,22.9014,22.9081,13800.0
2012-05-14 11:55:00,33.95,33.98,33.93,33.96,14500.0,22.9014,22.9216,22.8879,22.9081,14500.0
2012-05-14 12:00:00,33.96,33.97,33.91,33.93,9200.0,22.9081,22.9149,22.8744,22.8879,9200.0
2012-05-14 12:05:00,33.93,33.99,33.93,33.95,44200.0,22.8879,22.9284,22.8879,22.9014,44200.0
2012-05-14 12:10:00,33.96,34.03,33.96,34.01,21700.0,22.9081,22.9554,22.9081,22.9419,21700.0
2012-05-14 12:15:00,34.02,34.08,34.0,34.08,14300.0,22.9486,22.9891,22.9351,22.9891,14300.0
2012-05-14 12:20:00,34.07,34.14,34.07,34.13,14700.0,22.9823,23.0296,22.9823,23.0228,14700.0
2012-05-14 12:25:00,34.14,34.14,34.06,34.06,11500.0,23.0296,23.0296,22.9756,22.9756,11500.0
2012-05-14 12:30:00,34.06,34.06,34.01,34.03,19500.0,22.9756,22.9756,22.9419,22.9554,19500.0
2012-05-14 12:35:00,34.03,34.03,33.97,33.98,12000.0,22.9554,22.9554,22.9149,22.9216,12000.0
2012-05-14 12:40:00,33.97,34.03,33.97,34.02,10700.0,22.9149,22.9554,22.9149,22.9486,10700.0
2012-05-14 12:45:00,34.02,34.05,34.02,34.02,9500.0,22.9486,22.9689,22.9486,22.9486,9500.0
2012-05-14 12:50:00,34.03,34.04,34.01,34.04,8800.0,22.9554,22.9621,22.9419,22.9621,8800.0
2012-05-14 12:55:00,34.04,34.05,34.0,34.01,7200.0,22.9621,22.9689,22.9351,22.9419,7200.0
2012-05-14 13:00:00,34.01,34.03,33.99,34.03,19200.0,22.9419,22.9554,22.9284,22.9554,19200.0
2012-05-14 13:05:00,34.02,34.05,34.02,34.04,9500.0,22.9486,22.9689,22.9486,22.9621,9500.0
2012-05-14 13:10:00,34.04,34.05,34.02,34.05,30700.0,22.9621,22.9689,22.9486,22.9689,30700.0
2012-05-14 13:15:00,34.03,34.05,33.97,34.0,21500.0,22.9554,22.9689,22.9149,22.9351,21500.0
2012-05-14 13:20:00,34.0,34.06,33.97,34.03,41700.0,22.9351,22.9756,22.9149,22.9554,41700.0
2012-05-14 13:25:00,34.03,34.05,34.0,34.01,15400.0,22.9554,22.9689,22.9351,22.9419,15400.0
2012-05-14 13:30:00,34.01,34.03,33.98,33.99,59200.0,22.9419,22.9554,22.9216,22.9284,59200.0
2012-05-14 13:35:00,33.99,34.01,33.98,33.98,8200.0,22.9284,22.9419,22.9216,22.9216,8200.0
2012-05-14 13:40:00,33.98,34.0,33.95,33.95,22500.0,22.9216,22.9351,22.9014,22.9014,22500.0
2012-05-14 13:45:00,33.96,33.98,33.94,33.94,11300.0,22.9081,22.9216,22.8946,22.8946,11300.0
2012-05-14 13:50:00,33.95,34.04,33.94,34.01,18700.0,22.9014,22.9621,22.8946,22.9419,18700.0
2012-05-14 13:55:00,34.0,34.03,33.96,33.96,25200.0,22.9351,22.9554,22.9081,22.9081,25200.0
2012-05-14 14:00:00,33.97,34.02,33.96,34.01,26700.0,22.9149,22.9486,22.9081,22.9419,26700.0
2012-05-14 14:05:00,34.01,34.02,33.99,33.99,20800.0,22.9419,22.9486,22.9284,22.9284,20800.0
2012-05-14 14:10:00,34.0,34.0,33.93,33.94,40700.0,22.9351,22.9351,22.8879,22.8946,40700.0
2012-05-14 14:15:00,33.93,33.98,33.9,33.9,44700.0,22.8879,22.9216,22.8677,22.8677,44700.0
2012-05-14 14:20:00,33.9,33.97,33.89,33.97,45400.0,22.8677,22.9149,22.8609,22.9149,45400.0
2012-05-14 14:25:00,33.97,34.0,33.97,33.98,21500.0,22.9149,22.9351,22.9149,22.9216,21500.0
2012-05-14 14:30:00,33.98,33.99,33.97,33.98,19400.0,22.9216,22.9284,22.9149,22.9216,19400.0
2012-05-14 14:35:00,33.97,33.98,33.94,33.95,36900.0,22.9149,22.9216,22.8946,22.9014,36900.0
2012-05-14 14:40:00,33.95,33.97,33.93,33.95,49400.0,22.9014,22.9149,22.8879,22.9014,49400.0
2012-05-14 14:45:00,33.96,34.01,33.96,34.01,120900.0,22.9081,22.9419,22.9081,22.9419,120900.0
2012-05-14 14:50:00,34.01,34.03,33.94,33.94,21800.0,22.9419,22.9554,22.8946,22.8946,21800.0
2012-05-14 14:55:00,33.94,33.95,33.92,33.93,60800.0,22.8946,22.9014,22.8812,22.8879,60800.0
2012-05-14 15:00:00,33.94,33.98,33.94,33.95,24600.0,22.8946,22.9216,22.8946,22.9014,24600.0
2012-05-14 15:05:00,33.94,33.98,33.94,33.95,37400.0,22.8946,22.9216,22.8946,22.9014,37400.0
2012-05-14 15:10:00,33.96,34.02,33.96,33.97,31700.0,22.9081,22.9486,22.9081,22.9149,31700.0
2012-05-14 15:15:00,33.97,33.98,33.93,33.93,46100.0,22.9149,22.9216,22.8879,22.8879,46100.0
2012-05-14 15:20:00,33.93,33.94,33.88,33.92,39600.0,22.8879,22.8946,22.8542,22.8812,39600.0
2012-05-14 15:25:00,33.92,33.93,33.85,33.87,39900.0,22.8812,22.8879,22.8339,22.8474,39900.0
2012-05-14 15:30:00,33.86,33.88,33.84,33.85,49100.0,22.8407,22.8542,22.8272,22.8339,49100.0
2012-05-14 15:35:00,33.85,33.86,33.8,33.8,37400.0,22.8339,22.8407,22.8002,22.8002,37400.0
2012-05-14 15:40:00,33.8,33.81,33.75,33.76,71700.0,22.8002,22.807,22.7665,22.7732,71700.0
2012-05-14 15:45:00,33.76,33.77,33.73,33.76,104900.0,22.7732,22.78,22.753,22.7732,104900.0
2012-05-14 15:50:00,33.76,33.81,33.75,33.77,109000.0,22.7732,22.807,22.7665,22.78,109000.0
2012-05-14 15:55:00,33.76,33.78,33.74,33.77,260000.0,22.7732,22.7867,22.7597,22.78,260000.0
2012-05-15 09:30:00,33.83,33.83,33.42,33.44,70700.0,22.8204,22.8204,22.5439,22.5574,70700.0
2012-05-15 09:35:00,33.43,33.61,33.42,33.46,55600.0,22.5506,22.672,22.5439,22.5709,55600.0
2012-05-15 09:40:00,33.46,33.54,33.42,33.46,22800.0,22.5709,22.6248,22.5439,22.5709,22800.0
2012-05-15 09:45:00,33.46,33.49,33.32,33.37,28100.0,22.5709,22.5911,22.4764,22.5101,28100.0
2012-05-15 09:50:00,33.4,33.55,33.4,33.52,19700.0,22.5304,22.6316,22.5304,22.6113,19700.0
2012-05-15 09:55:00,33.52,33.52,33.36,33.38,33500.0,22.6113,22.6113,22.5034,22.5169,33500.0
2012-05-15 10:00:00,33.41,33.44,33.18,33.18,104400.0,22.5371,22.5574,22.382,22.382,104400.0
2012-05-15 10:05:00,33.19,33.36,33.15,33.34,39500.0,22.3887,22.5034,22.3617,22.4899,39500.0
2012-05-15 10:10:00,33.32,33.38,33.32,33.34,12400.0,22.4764,22.5169,22.4764,22.4899,12400.0
2012-05-15 10:15:00,33.34,33.34,33.23,33.25,64200.0,22.4899,22.4899,22.4157,22.4292,64200.0
2012-05-15 10:20:00,33.25,33.45,33.25,33.45,21800.0,22.4292,22.5641,22.4292,22.5641,21800.0
2012-05-15 10:25:00,33.44,33.5,33.44,33.5,22700.0,22.5574,22.5978,22.5574,22.5978,22700.0
2012-05-15 10:30:00,33.48,33.48,33.4,33.42,8400.0,22.5843,22.5843,22.5304,22.5439,8400.0
2012-05-15 10:35:00,33.42,33.44,33.4,33.41,5400.0,22.5439,22.5574,22.5304,22.5371,5400.0
2012-05-15 10:40:00,33.41,33.41,33.37,33.38,13500.0,22.5371,22.5371,22.5101,22.5169,13500.0
2012-05-15 10:45:00,33.38,33.4,33.35,33.4,16500.0,22.5169,22.5304,22.4967,22.5304,16500.0
2012-05-15 10:50:00,33.37,33.43,33.36,33.38,11500.0,22.5101,22.5506,22.5034,22.5169,11500.0
2012-05-15 10:55:00,33.38,33.41,33.37,33.41,6300.0,22.5169,22.5371,22.5101,22.5371,6300.0
2012-05-15 11:00:00,33.4,33.4,33.3,33.3,9800.0,22.5304,22.5304,22.4629,22.4629,9800.0
2012-05-15 11:05:00,33.3,33.3,33.24,33.27,22100.0,22.4629,22.4629,22.4225,22.4427,22100.0
2012-05-15 11:10:00,33.26,33.27,33.2,33.23,30300.0,22.4359,22.4427,22.3955,22.4157,30300.0
2012-05-15 11:15:00,33.23,33.3,33.22,33.28,18100.0,22.4157,22.4629,22.409,22.4494,18100.0
2012-05-15 11:20:00,33.28,33.34,33.28,33.34,20000.0,22.4494,22.4899,22.4494,22.4899,20000.0
2012-05-15 11:25:00,33.33,33.34,33.27,33.27,24900.0,22.4832,22.4899,22.4427,22.4427,24900.0
2012-05-15 11:30:00,33.28,33.36,33.27,33.31,31400.0,22.4494,22.5034,22.4427,22.4697,31400.0
2012-05-15 11:35:00,33.29,33.37,33.29,33.36,27400.0,22.4562,22.5101,22.4562,22.5034,27400.0
2012-05-15 11:40:00,33.37,33.44,33.35,33.43,9500.0,22.5101,22.5574,22.4967,22.5506,9500.0
2012-05-15 11:45:00,33.43,33.53,33.41,33.5,22300.0,22.5506,22.6181,22.5371,22.5978,22300.0
2012-05-15 11:50:00,33.5,33.52,33.43,33.44,10500.0,22.5978,22.6113,22.5506,22.5574,10500.0
2012-05-15 11:55:00,33.44,33.51,33.44,33.48,14100.0,22.5574,22.6046,22.5574,22.5843,14100.0
2012-05-15 12:00:00,33.49,33.51,33.43,33.43,8100.0,22.5911,22.6046,22.5506,22.5506,8100.0
2012-05-15 12:05:00,33.42,33.52,33.42,33.51,13200.0,22.5439,22.6113,22.5439,22.6046,13200.0
2012-05-15 12:10:00,33.51,33.57,33.5,33.57,13900.0,22.6046,22.6451,22.5978,22.6451,13900.0
2012-05-15 12:15:00,33.56,33.57,33.5,33.54,21100.0,22.6383,22.6451,22.5978,22.6248,21100.0
2012-05-15 12:20:00,33.54,33.54,33.51,33.53,10900.0,22.6248,22.6248,22.6046,22.6181,10900.0
2012-05-15 12:25:00,33.53,33.59,33.52,33.58,12900.0,22.6181,22.6586,22.6113,22.6518,12900.0
2012-05-15 12:30:00,33.57,33.58,33.54,33.55,7300.0,22.6451,22.6518,22.6248,22.6316,7300.0
2012-05-15 12:35:00,33.55,33.59,33.55,33.58,8300.0,22.6316,22.6586,22.6316,22.6518,8300.0
2012-05-15 12:40:00,33.57,33.59,33.57,33.58,5600.0,22.6451,22.6586,22.6451,22.6518,5600.0
2012-05-15 12:45:00,33.58,33.59,33.54,33.55,9600.0,22.6518,22.6586,22.6248,22.6316,9600.0
2012-05-15 12:50:00,33.56,33.57,33.53,33.53,21800.0,22.6383,22.6451,22.6181,22.6181,21800.0
2012-05-15 12:55:00,33.53,33.54,33.51,33.52,14700.0,22.6181,22.6248,22.6046,22.6113,14700.0
2012-05-15 13:00:00,33.51,33.53,33.5,33.5,13100.0,22.6046,22.6181,22.5978,22.5978,13100.0
2012-05-15 13:05:00,33.5,33.53,33.5,33.51,10800.0,22.5978,22.6181,22.5978,22.6046,10800.0
2012-05-15 13:10:00,33.51,33.54,33.5,33.51,13400.0,22.6046,22.6248,22.5978,22.6046,13400.0
2012-05-15 13:15:00,33.51,33.53,33.51,33.51,13900.0,22.6046,22.6181,22.6046,22.6046,13900.0
2012-05-15 13:20:00,33.52,33.54,33.51,33.52,17500.0,22.6113,22.6248,22.6046,22.6113,17500.0
2012-05-15 13:25:00,33.53,33.55,33.51,33.55,26800.0,22.6181,22.6316,22.6046,22.6316,26800.0
2012-05-15 13:30:00,33.55,33.56,33.53,33.54,30500.0,22.6316,22.6383,22.6181,22.6248,30500.0
2012-05-15 13:35:00,33.53,33.55,33.52,33.53,13800.0,22.6181,22.6316,22.6113,22.6181,13800.0
2012-05-15 13:40:00,33.53,33.55,33.51,33.52,8500.0,22.6181,22.6316,22.6046,22.6113,8500.0
2012-05-15 13:45:00,33.51,33.55,33.5,33.53,30900.0,22.6046,22.6316,22.5978,22.6181,30900.0
2012-05-15 13:50:00,33.52,33.55,33.51,33.53,13000.0,22.6113,22.6316,22.6046,22.6181,13000.0
2012-05-15 13:55:00,33.53,33.53,33.49,33.52,45500.0,22.6181,22.6181,22.5911,22.6113,45500.0
2012-05-15 14:00:00,33.53,33.59,33.53,33.55,17000.0,22.6181,22.6586,22.6181,22.6316,17000.0
2012-05-15 14:05:00,33.55,33.6,33.55,33.59,41400.0,22.6316,22.6653,22.6316,22.6586,41400.0
2012-05-15 14:10:00,33.59,33.61,33.57,33.58,36900.0,22.6586,22.672,22.6451,22.6518,36900.0
2012-05-15 14:15:00,33.58,33.61,33.55,33.56,38600.0,22.6518,22.672,22.6316,22.6383,38600.0
2012-05-15 14:20:00,33.57,33.64,33.57,33.62,46300.0,22.6451,22.6923,22.6451,22.6788,46300.0
2012-05-15 14:25:00,33.62,33.63,33.58,33.6,17100.0,22.6788,22.6855,22.6518,22.6653,17100.0
2012-05-15 14:30:00,33.61,33.67,33.61,33.67,16200.0,22.672,22.7125,22.672,22.7125,16200.0
2012-05-15 14:35:00,33.68,33.68,33.59,33.59,30100.0,22.7193,22.7193,22.6586,22.6586,30100.0
2012-05-15 14:40:00,33.59,33.61,33.56,33.58,21600.0,22.6586,22.672,22.6383,22.6518,21600.0
2012-05-15 14:45:00,33.58,33.61,33.58,33.6,12600.0,22.6518,22.672,22.6518,22.6653,12600.0
2012-05-15 14:50:00,33.6,33.6,33.51,33.51,18600.0,22.6653,22.6653,22.6046,22.6046,18600.0
2012-05-15 14:55:00,33.51,33.55,33.51,33.55,22700.0,22.6046,22.6316,22.6046,22.6316,22700.0
2012-05-15 15:00:00,33.54,33.55,33.48,33.51,105000.0,22.6248,22.6316,22.5843,22.6046,105000.0
2012-05-15 15:05:00,33.5,33.52,33.42,33.45,24300.0,22.5978,22.6113,22.5439,22.5641,24300.0
2012-05-15 15:10:00,33.45,33.52,33.39,33.44,113500.0,22.5641,22.6113,22.5236,22.5574,113500.0
2012-05-15 15:15:00,33.43,33.5,33.37,33.44,51900.0,22.5506,22.5978,22.5101,22.5574,51900.0
2012-05-15 15:20:00,33.44,33.45,33.38,33.42,24600.0,22.5574,22.5641,22.5169,22.5439,24600.0
2012-05-15 15:25:00,33.41,33.43,33.33,33.34,40500.0,22.5371,22.5506,22.4832,22.4899,40500.0
2012-05-15 15:30:00,33.34,33.47,33.34,33.46,47900.0,22.4899,22.5776,22.4899,22.5709,47900.0
2012-05-15 15:35:00,33.46,33.48,33.38,33.42,35200.0,22.5709,22.5843,22.5169,22.5439,35200.0
2012-05-15 15:40:00,33.42,33.53,33.4,33.41,52100.0,22.5439,22.6181,22.5304,22.5371,52100.0
2012-05-15 15:45:00,33.42,33.5,33.4,33.45,75000.0,22.5439,22.5978,22.5304,22.5641,75000.0
2012-05-15 15:50:00,33.46,33.46,33.37,33.39,70300.0,22.5709,22.5709,22.5101,22.5236,70300.0
2012-05-15 15:55:00,33.4,33.49,33.4,33.48,188900.0,22.5304,22.5911,22.5304,22.5843,188900.0
2012-05-16 09:30:00,33.67,33.75,33.56,33.7,41100.0,22.7125,22.7665,22.6383,22.7328,41100.0
2012-05-16 09:35:00,33.69,33.7,33.61,33.67,20100.0,22.726,22.7328,22.672,22.7125,20100.0
2012-05-16 09:40:00,33.65,33.71,33.59,33.65,15700.0,22.699,22.7395,22.6586,22.699,15700.0
2012-05-16 09:45:00,33.66,33.77,33.64,33.75,52100.0,22.7058,22.78,22.6923,22.7665,52100.0
2012-05-16 09:50:00,33.75,33.77,33.65,33.65,66800.0,22.7665,22.78,22.699,22.699,66800.0
2012-05-16 09:55:00,33.65,33.75,33.65,33.69,35600.0,22.699,22.7665,22.699,22.726,35600.0
2012-05-16 10:00:00,33.69,33.74,33.69,33.74,37600.0,22.726,22.7597,22.726,22.7597,37600.0
2012-05-16 10:05:00,33.74,33.78,33.73,33.75,13400.0,22.7597,22.7867,22.753,22.7665,13400.0
2012-05-16 10:10:00,33.74,33.77,33.7,33.75,35900.0,22.7597,22.78,22.7328,22.7665,35900.0
2012-05-16 10:15:00,33.75,33.89,33.75,33.87,21100.0,22.7665,22.8609,22.7665,22.8474,21100.0
2012-05-16 10:20:00,33.87,34.02,33.87,34.02,40600.0,22.8474,22.9486,22.8474,22.9486,40600.0
2012-05-16 10:25:00,34.01,34.02,33.87,33.87,27600.0,22.9419,22.9486,22.8474,22.8474,27600.0
2012-05-16 10:30:00,33.88,33.93,33.88,33.91,28000.0,22.8542,22.8879,22.8542,22.8744,28000.0
2012-05-16 10:35:00,33.92,33.97,33.91,33.93,65900.0,22.8812,22.9149,22.8744,22.8879,65900.0
2012-05-16 10:40:00,33.93,33.99,33.9,33.98,54500.0,22.8879,22.9284,22.8677,22.9216,54500.0
2012-05-16 10:45:00,33.98,33.99,33.96,33.97,40900.0,22.9216,22.9284,22.9081,22.9149,40900.0
2012-05-16 10:50:00,33.98,33.98,33.92,33.96,28500.0,22.9216,22.9216,22.8812,22.9081,28500.0
2012-05-16 10:55:00,33.95,33.95,33.92,33.92,16300.0,22.9014,22.9014,22.8812,22.8812,16300.0
2012-05-16 11:00:00,33.92,33.93,33.9,33.91,13300.0,22.8812,22.8879,22.8677,22.8744,13300.0
2012-05-16 11:05:00,33.89,33.9,33.68,33.71,56500.0,22.8609,22.8677,22.7193,22.7395,56500.0
2012-05-16 11:10:00,33.72,33.73,33.63,33.64,38200.0,22.7462,22.753,22.6855,22.6923,38200.0
2012-05-16 11:15:00,33.65,33.73,33.63,33.66,26000.0,22.699,22.753,22.6855,22.7058,26000.0
2012-05-16 11:20:00,33.66,33.68,33.62,33.67,20400.0,22.7058,22.7193,22.6788,22.7125,20400.0
2012-05-16 11:25:00,33.69,33.69,33.65,33.68,10800.0,22.726,22.726,22.699,22.7193,10800.0
2012-05-16 11:30:00,33.67,33.76,33.67,33.73,53900.0,22.7125,22.7732,22.7125,22.753,53900.0
2012-05-16 11:35:00,33.72,33.74,33.69,33.72,28300.0,22.7462,22.7597,22.726,22.7462,28300.0
2012-05-16 11:40:00,33.71,33.74,33.66,33.7,20300.0,22.7395,22.7597,22.7058,22.7328,20300.0
2012-05-16 11:45:00,33.71,33.71,33.64,33.68,37400.0,22.7395,22.7395,22.6923,22.7193,37400.0
2012-05-16 11:50:00,33.68,33.74,33.63,33.71,40400.0,22.7193,22.7597,22.6855,22.7395,40400.0
2012-05-16 11:55:00,33.71,33.76,33.7,33.75,10300.0,22.7395,22.7732,22.7328,22.7665,10300.0
2012-05-16 12:00:00,33.76,33.76,33.68,33.69,9500.0,22.7732,22.7732,22.7193,22.726,9500.0
2012-05-16 12:05:00,33.68,33.72,33.65,33.71,19800.0,22.7193,22.7462,22.699,22.7395,19800.0
2012-05-16 12:10:00,33.7,33.73,33.68,33.7,9300.0,22.7328,22.753,22.7193,22.7328,9300.0
2012-05-16 12:15:00,33.69,33.76,33.68,33.73,54000.0,22.726,22.7732,22.7193,22.753,54000.0
2012-05-16 12:20:00,33.72,33.73,33.66,33.66,10400.0,22.7462,22.753,22.7058,22.7058,10400.0
2012-05-16 12:25:00,33.64,33.65,33.61,33.65,12700.0,22.6923,22.699,22.672,22.699,12700.0
2012-05-16 12:30:00,33.64,33.72,33.62,33.66,28500.0,22.6923,22.7462,22.6788,22.7058,28500.0
2012-05-16 12:35:00,33.67,33.67,33.62,33.63,6600.0,22.7125,22.7125,22.6788,22.6855,6600.0
2012-05-16 12:40:00,33.63,33.65,33.59,33.59,24600.0,22.6855,22.699,22.6586,22.6586,24600.0
2012-05-16 12:45:00,33.59,33.62,33.53,33.62,34300.0,22.6586,22.6788,22.6181,22.6788,34300.0
2012-05-16 12:50:00,33.61,33.64,33.58,33.6,7200.0,22.672,22.6923,22.6518,22.6653,7200.0
2012-05-16 12:55:00,33.58,33.59,33.5,33.51,21900.0,22.6518,22.6586,22.5978,22.6046,21900.0
2012-05-16 13:00:00,33.5,33.51,33.47,33.47,9000.0,22.5978,22.6046,22.5776,22.5776,9000.0
2012-05-16 13:05:00,33.46,33.48,33.44,33.47,10300.0,22.5709,22.5843,22.5574,22.5776,10300.0
2012-05-16 13:10:00,33.45,33.47,33.42,33.42,9400.0,22.5641,22.5776,22.5439,22.5439,9400.0
2012-05-16 13:15:00,33.42,33.45,33.4,33.44,18000.0,22.5439,22.5641,22.5304,22.5574,18000.0
2012-05-16 13:20:00,33.44,33.44,33.41,33.41,12000.0,22.5574,22.5574,22.5371,22.5371,12000.0
2012-05-16 13:25:00,33.41,33.42,33.37,33.41,20200.0,22.5371,22.5439,22.5101,22.5371,20200.0
2012-05-16 13:30:00,33.4,33.41,33.34,33.34,23000.0,22.5304,22.5371,22.4899,22.4899,23000.0
2012-05-16 13:35:00,33.34,33.38,33.31,33.38,19200.0,22.4899,22.5169,22.4697,22.5169,19200.0
2012-05-16 13:40:00,33.37,33.38,33.3,33.32,21300.0,22.5101,22.5169,22.4629,22.4764,21300.0
2012-05-16 13:45:00,33.32,33.38,33.31,33.38,24100.0,22.4764,22.5169,22.4697,22.5169,24100.0
2012-05-16 13:50:00,33.39,33.39,33.34,33.35,13200.0,22.5236,22.5236,22.4899,22.4967,13200.0
2012-05-16 13:55:00,33.35,33.45,33.35,33.44,17700.0,22.4967,22.5641,22.4967,22.5574,17700.0
2012-05-16 14:00:00,33.45,33.59,33.42,33.43,49600.0,22.5641,22.6586,22.5439,22.5506,49600.0
2012-05-16 14:05:00,33.41,33.44,33.4,33.41,21200.0,22.5371,22.5574,22.5304,22.5371,21200.0
2012-05-16 14:10:00,33.41,33.42,33.32,33.33,31300.0,22.5371,22.5439,22.4764,22.4832,31300.0
2012-05-16 14:15:00,33.32,33.35,33.3,33.34,14600.0,22.4764,22.4967,22.4629,22.4899,14600.0
2012-05-16 14:20:00,33.34,33.4,33.34,33.35,13600.0,22.4899,22.5304,22.4899,22.4967,13600.0
2012-05-16 14:25:00,33.35,33.36,33.26,33.26,31200.0,22.4967,22.5034,22.4359,22.4359,31200.0
2012-05-16 14:30:00,33.25,33.31,33.21,33.22,55200.0,22.4292,22.4697,22.4022,22.409,55200.0
2012-05-16 14:35:00,33.22,33.25,33.18,33.19,38100.0,22.409,22.4292,22.382,22.3887,38100.0
2012-05-16 14:40:00,33.19,33.22,33.16,33.19,39100.0,22.3887,22.409,22.3685,22.3887,39100.0
2012-05-16 14:45:00,33.19,33.3,33.19,33.3,29800.0,22.3887,22.4629,22.3887,22.4629,29800.0
2012-05-16 14:50:00,33.29,33.33,33.29,33.31,26700.0,22.4562,22.4832,22.4562,22.4697,26700.0
2012-05-16 14:55:00,33.31,33.4,33.3,33.36,36700.0,22.4697,22.5304,22.4629,22.5034,36700.0
2012-05-16 15:00:00,33.36,33.37,33.29,33.3,48300.0,22.5034,22.5101,22.4562,22.4629,48300.0
2012-05-16 15:05:00,33.3,33.36,33.3,33.34,49000.0,22.4629,22.5034,22.4629,22.4899,49000.0
2012-05-16 15:10:00,33.34,33.34,33.27,33.28,42800.0,22.4899,22.4899,22.4427,22.4494,42800.0
2012-05-16 15:15:00,33.27,33.31,33.27,33.29,39700.0,22.4427,22.4697,22.4427,22.4562,39700.0
2012-05-16 15:20:00,33.28,33.29,33.24,33.25,55600.0,22.4494,22.4562,22.4225,22.4292,55600.0
2012-05-16 15:25:00,33.25,33.27,33.23,33.24,34200.0,22.4292,22.4427,22.4157,22.4225,34200.0
2012-05-16 15:30:00,33.23,33.3,33.23,33.3,63200.0,22.4157,22.4629,22.4157,22.4629,63200.0
2012-05-16 15:35:00,33.3,33.36,33.29,33.3,59800.0,22.4629,22.5034,22.4562,22.4629,59800.0
2012-05-16 15:40:00,33.3,33.3,33.24,33.26,41900.0,22.4629,22.4629,22.4225,22.4359,41900.0
2012-05-16 15:45:00,33.27,33.28,33.21,33.21,88400.0,22.4427,22.4494,22.4022,22.4022,88400.0
2012-05-16 15:50:00,33.21,33.23,33.15,33.15,114900.0,22.4022,22.4157,22.3617,22.3617,114900.0
2012-05-16 15:55:00,33.15,33.2,33.06,33.08,295700.0,22.3617,22.3955,22.301,22.3145,295700.0
2012-05-17 09:30:00,33.16,33.17,32.78,32.79,50200.0,22.3685,22.3752,22.1122,22.1189,50200.0
2012-05-17 09:35:00,32.79,32.83,32.74,32.79,33600.0,22.1189,22.1459,22.0852,22.1189,33600.0
2012-05-17 09:40:00,32.8,32.84,32.75,32.76,44200.0,22.1256,22.1526,22.0919,22.0987,44200.0
2012-05-17 09:45:00,32.77,32.78,32.72,32.74,34200.0,22.1054,22.1122,22.0717,22.0852,34200.0
2012-05-17 09:50:00,32.74,32.76,32.64,32.64,35100.0,22.0852,22.0987,22.0177,22.0177,35100.0
2012-05-17 09:55:00,32.64,32.65,32.59,32.6,57200.0,22.0177,22.0245,21.984,21.9907,57200.0
2012-05-17 10:00:00,32.6,32.62,32.43,32.53,67500.0,21.9907,22.0042,21.8761,21.9435,67500.0
2012-05-17 10:05:00,32.53,32.73,32.53,32.7,74000.0,21.9435,22.0784,21.9435,22.0582,74000.0
2012-05-17 10:10:00,32.7,32.82,32.69,32.8,63600.0,22.0582,22.1391,22.0514,22.1256,63600.0
2012-05-17 10:15:00,32.8,32.91,32.79,32.88,61800.0,22.1256,22.1998,22.1189,22.1796,61800.0
2012-05-17 10:20:00,32.88,32.93,32.84,32.92,33700.0,22.1796,22.2133,22.1526,22.2066,33700.0
2012-05-17 10:25:00,32.92,32.93,32.83,32.91,28300.0,22.2066,22.2133,22.1459,22.1998,28300.0
2012-05-17 10:30:00,32.91,32.92,32.8,32.91,40600.0,22.1998,22.2066,22.1256,22.1998,40600.0
2012-05-17 10:35:00,32.92,32.95,32.85,32.9,65800.0,22.2066,22.2268,22.1594,22.1931,65800.0
2012-05-17 10:40:00,32.9,32.91,32.84,32.9,33000.0,22.1931,22.1998,22.1526,22.1931,33000.0
2012-05-17 10:45:00,32.9,32.92,32.7,32.72,74200.0,22.1931,22.2066,22.0582,22.0717,74200.0
2012-05-17 10:50:00,32.72,32.81,32.67,32.78,30400.0,22.0717,22.1324,22.038,22.1122,30400.0
2012-05-17 10:55:00,32.79,32.79,32.69,32.73,52100.0,22.1189,22.1189,22.0514,22.0784,52100.0
2012-05-17 11:00:00,32.72,32.8,32.71,32.8,58300.0,22.0717,22.1256,22.0649,22.1256,58300.0
2012-05-17 11:05:00,32.8,32.89,32.8,32.84,24900.0,22.1256,22.1864,22.1256,22.1526,24900.0
2012-05-17 11:10:00,32.84,32.86,32.78,32.84,25200.0,22.1526,22.1661,22.1122,22.1526,25200.0
2012-05-17 11:15:00,32.84,32.9,32.8,32.86,36300.0,22.1526,22.1931,22.1256,22.1661,36300.0
2012-05-17 11:20:00,32.85,32.86,32.81,32.82,18900.0,22.1594,22.1661,22.1324,22.1391,18900.0
2012-05-17 11:25:00,32.8,32.86,32.78,32.8,50700.0,22.1256,22.1661,22.1122,22.1256,50700.0
2012-05-17 11:30:00,32.8,32.82,32.63,32.65,83900.0,22.1256,22.1391,22.011,22.0245,83900.0
2012-05-17 11:35:00,32.64,32.64,32.58,32.59,32900.0,22.0177,22.0177,21.9772,21.984,32900.0
2012-05-17 11:40:00,32.59,32.65,32.56,32.65,64000.0,21.984,22.0245,21.9638,22.0245,64000.0
2012-05-17 11:45:00,32.65,32.66,32.59,32.6,52500.0,22.0245,22.0312,21.984,21.9907,52500.0
2012-05-17 11:50:00,32.61,32.61,32.55,32.58,42900.0,21.9975,21.9975,21.957,21.9772,42900.0
2012-05-17 11:55:00,32.59,32.62,32.56,32.59,84900.0,21.984,22.0042,21.9638,21.984,84900.0
2012-05-17 12:00:00,32.59,32.6,32.55,32.55,40100.0,21.984,21.9907,21.957,21.957,40100.0
2012-05-17 12:05:00,32.55,32.55,32.5,32.54,55600.0,21.957,21.957,21.9233,21.9503,55600.0
2012-05-17 12:10:00,32.54,32.55,32.5,32.52,93700.0,21.9503,21.957,21.9233,21.9368,93700.0
2012-05-17 12:15:00,32.52,32.55,32.5,32.53,43600.0,21.9368,21.957,21.9233,21.9435,43600.0
2012-05-17 12:20:00,32.54,32.62,32.53,32.57,33400.0,21.9503,22.0042,21.9435,21.9705,33400.0
2012-05-17 12:25:00,32.58,32.63,32.56,32.57,31000.0,21.9772,22.011,21.9638,21.9705,31000.0
2012-05-17 12:30:00,32.57,32.58,32.5,32.53,154600.0,21.9705,21.9772,21.9233,21.9435,154600.0
2012-05-17 12:35:00,32.53,32.57,32.52,32.55,22900.0,21.9435,21.9705,21.9368,21.957,22900.0
2012-05-17 12:40:00,32.55,32.58,32.53,32.55,30200.0,21.957,21.9772,21.9435,21.957,30200.0
2012-05-17 12:45:00,32.55,32.56,32.5,32.52,25600.0,21.957,21.9638,21.9233,21.9368,25600.0
2012-05-17 12:50:00,32.51,32.53,32.5,32.51,46700.0,21.93,21.9435,21.9233,21.93,46700.0
2012-05-17 12:55:00,32.52,32.54,32.5,32.51,31000.0,21.9368,21.9503,21.9233,21.93,31000.0
2012-05-17 13:00:00,32.51,32.54,32.49,32.53,55600.0,21.93,21.9503,21.9165,21.9435,55600.0
2012-05-17 13:05:00,32.52,32.61,32.52,32.6,59800.0,21.9368,21.9975,21.9368,21.9907,59800.0
2012-05-17 13:10:00,32.6,32.64,32.59,32.6,177800.0,21.9907,22.0177,21.984,21.9907,177800.0
2012-05-17 13:15:00,32.59,32.63,32.57,32.63,99700.0,21.984,22.011,21.9705,22.011,99700.0
2012-05-17 13:20:00,32.62,32.67,32.59,32.67,37700.0,22.0042,22.038,21.984,22.038,37700.0
2012-05-17 13:25:00,32.67,32.68,32.62,32.63,47500.0,22.038,22.0447,22.0042,22.011,47500.0
2012-05-17 13:30:00,32.64,32.64,32.59,32.63,55400.0,22.0177,22.0177,21.984,22.011,55400.0
2012-05-17 13:35:00,32.62,32.64,32.62,32.62,55800.0,22.0042,22.0177,22.0042,22.0042,55800.0
2012-05-17 13:40:00,32.63,32.64,32.62,32.62,20300.0,22.011,22.0177,22.0042,22.0042,20300.0
2012-05-17 13:45:00,32.62,32.63,32.6,32.62,51600.0,22.0042,22.011,21.9907,22.0042,51600.0
2012-05-17 13:50:00,32.61,32.63,32.58,32.6,44300.0,21.9975,22.011,21.9772,21.9907,44300.0
2012-05-17 13:55:00,32.61,32.63,32.59,32.6,25400.0,21.9975,22.011,21.984,21.9907,25400.0
2012-05-17 14:00:00,32.59,32.6,32.54,32.57,77600.0,21.984,21.9907,21.9503,21.9705,77600.0
2012-05-17 14:05:00,32.56,32.59,32.55,32.57,34100.0,21.9638,21.984,21.957,21.9705,34100.0
2012-05-17 14:10:00,32.58,32.6,32.56,32.56,30900.0,21.9772,21.9907,21.9638,21.9638,30900.0
2012-05-17 14:15:00,32.56,32.57,32.55,32.57,16100.0,21.9638,21.9705,21.957,21.9705,16100.0
2012-05-17 14:20:00,32.56,32.64,32.56,32.57,32500.0,21.9638,22.0177,21.9638,21.9705,32500.0
2012-05-17 14:25:00,32.57,32.57,32.48,32.48,20400.0,21.9705,21.9705,21.9098,21.9098,20400.0
2012-05-17 14:30:00,32.48,32.5,32.47,32.49,44500.0,21.9098,21.9233,21.903,21.9165,44500.0
2012-05-17 14:35:00,32.48,32.49,32.4,32.41,53800.0,21.9098,21.9165,21.8558,21.8626,53800.0
2012-05-17 14:40:00,32.42,32.42,32.36,32.38,32000.0,21.8693,21.8693,21.8288,21.8423,32000.0
2012-05-17 14:45:00,32.38,32.39,32.31,32.32,20300.0,21.8423,21.8491,21.7951,21.8019,20300.0
2012-05-17 14:50:00,32.32,32.32,32.27,32.28,23000.0,21.8019,21.8019,21.7681,21.7749,23000.0
2012-05-17 14:55:00,32.28,32.31,32.27,32.3,20200.0,21.7749,21.7951,21.7681,21.7884,20200.0
2012-05-17 15:00:00,32.3,32.37,32.3,32.37,57700.0,21.7884,21.8356,21.7884,21.8356,57700.0
2012-05-17 15:05:00,32.37,32.4,32.33,32.35,62500.0,21.8356,21.8558,21.8086,21.8221,62500.0
2012-05-17 15:10:00,32.36,32.43,32.36,32.41,31200.0,21.8288,21.8761,21.8288,21.8626,31200.0
2012-05-17 15:15:00,32.42,32.42,32.39,32.41,56900.0,21.8693,21.8693,21.8491,21.8626,56900.0
2012-05-17 15:20:00,32.42,32.44,32.37,32.38,39900.0,21.8693,21.8828,21.8356,21.8423,39900.0
2012-05-17 15:25:00,32.38,32.38,32.33,32.34,51600.0,21.8423,21.8423,21.8086,21.8153,51600.0
2012-05-17 15:30:00,32.33,32.34,32.23,32.27,71600.0,21.8086,21.8153,21.7411,21.7681,71600.0
2012-05-17 15:35:00,32.27,32.28,32.15,32.15,104700.0,21.7681,21.7749,21.6872,21.6872,104700.0
2012-05-17 15:40:00,32.15,32.15,32.06,32.07,122500.0,21.6872,21.6872,21.6265,21.6332,122500.0
2012-05-17 15:45:00,32.06,32.14,32.03,32.14,106300.0,21.6265,21.6804,21.6062,21.6804,106300.0
2012-05-17 15:50:00,32.14,32.15,32.09,32.11,184900.0,21.6804,21.6872,21.6467,21.6602,184900.0
2012-05-17 15:55:00,32.1,32.13,32.04,32.05,459100.0,21.6535,21.6737,21.613,21.6197,459100.0
2012-05-18 09:30:00,32.04,32.04,31.73,31.73,560600.0,21.613,21.613,21.4039,21.4039,560600.0
2012-05-18 09:35:00,31.71,31.74,31.66,31.73,102600.0,21.3904,21.4106,21.3566,21.4039,102600.0
2012-05-18 09:40:00,31.73,31.91,31.73,31.91,39500.0,21.4039,21.5253,21.4039,21.5253,39500.0
2012-05-18 09:45:00,31.91,31.99,31.81,31.99,248100.0,21.5253,21.5793,21.4578,21.5793,248100.0
2012-05-18 09:50:00,31.98,32.14,31.97,32.09,52900.0,21.5725,21.6804,21.5658,21.6467,52900.0
2012-05-18 09:55:00,32.09,32.1,31.94,31.96,45500.0,21.6467,21.6535,21.5455,21.559,45500.0
2012-05-18 10:00:00,31.95,31.95,31.79,31.79,73800.0,21.5523,21.5523,21.4443,21.4443,73800.0
2012-05-18 10:05:00,31.79,31.84,31.69,31.75,44500.0,21.4443,21.4781,21.3769,21.4174,44500.0
2012-05-18 10:10:00,31.76,31.84,31.75,31.83,67500.0,21.4241,21.4781,21.4174,21.4713,67500.0
2012-05-18 10:15:00,31.83,31.84,31.75,31.75,39100.0,21.4713,21.4781,21.4174,21.4174,39100.0
2012-05-18 10:20:00,31.75,31.76,31.68,31.71,30400.0,21.4174,21.4241,21.3701,21.3904,30400.0
2012-05-18 10:25:00,31.7,31.72,31.69,31.71,30200.0,21.3836,21.3971,21.3769,21.3904,30200.0
2012-05-18 10:30:00,31.7,31.71,31.51,31.51,96900.0,21.3836,21.3904,21.2555,21.2555,96900.0
2012-05-18 10:35:00,31.53,31.58,31.5,31.58,91700.0,21.269,21.3027,21.2487,21.3027,91700.0
2012-05-18 10:40:00,31.58,31.59,31.5,31.54,82600.0,21.3027,21.3094,21.2487,21.2757,82600.0
2012-05-18 10:45:00,31.55,31.61,31.54,31.58,81000.0,21.2824,21.3229,21.2757,21.3027,81000.0
2012-05-18 10:50:00,31.58,31.68,31.56,31.68,61500.0,21.3027,21.3701,21.2892,21.3701,61500.0
2012-05-18 10:55:00,31.68,31.69,31.59,31.6,56700.0,21.3701,21.3769,21.3094,21.3162,56700.0
2012-05-18 11:00:00,31.6,31.62,31.54,31.54,89200.0,21.3162,21.3297,21.2757,21.2757,89200.0
2012-05-18 11:05:00,31.54,31.61,31.54,31.58,73800.0,21.2757,21.3229,21.2757,21.3027,73800.0
2012-05-18 11:10:00,31.59,31.62,31.52,31.53,43900.0,21.3094,21.3297,21.2622,21.269,43900.0
2012-05-18 11:15:00,31.53,31.55,31.5,31.52,40600.0,21.269,21.2824,21.2487,21.2622,40600.0
2012-05-18 11:20:00,31.52,31.53,31.39,31.39,41500.0,21.2622,21.269,21.1745,21.1745,41500.0
2012-05-18 11:25:00,31.4,31.49,31.38,31.41,53100.0,21.1813,21.242,21.1678,21.188,53100.0
2012-05-18 11:30:00,31.41,31.43,31.25,31.29,55500.0,21.188,21.2015,21.0801,21.1071,55500.0
2012-05-18 11:35:00,31.28,31.31,31.15,31.23,44800.0,21.1003,21.1205,21.0126,21.0666,44800.0
2012-05-18 11:40:00,31.22,31.27,31.19,31.27,40800.0,21.0598,21.0936,21.0396,21.0936,40800.0
2012-05-18 11:45:00,31.27,31.28,31.06,31.09,44300.0,21.0936,21.1003,20.9519,20.9721,44300.0
2012-05-18 11:50:00,31.09,31.1,30.95,30.97,83800.0,20.9721,20.9789,20.8777,20.8912,83800.0
2012-05-18 11:55:00,30.98,31.08,30.91,31.07,63000.0,20.8979,20.9654,20.8507,20.9587,63000.0
2012-05-18 12:00:00,31.07,31.18,31.07,31.15,90100.0,20.9587,21.0329,20.9587,21.0126,90100.0
2012-05-18 12:05:00,31.16,31.19,31.15,31.19,37400.0,21.0194,21.0396,21.0126,21.0396,37400.0
2012-05-18 12:10:00,31.19,31.22,31.16,31.19,45300.0,21.0396,21.0598,21.0194,21.0396,45300.0
2012-05-18 12:15:00,31.18,31.19,31.12,31.15,67300.0,21.0329,21.0396,20.9924,21.0126,67300.0
2012-05-18 12:20:00,31.16,31.18,31.11,31.17,24900.0,21.0194,21.0329,20.9856,21.0261,24900.0
2012-05-18 12:25:00,31.16,31.28,31.16,31.27,41000.0,21.0194,21.1003,21.0194,21.0936,41000.0
2012-05-18 12:30:00,31.28,31.29,31.22,31.22,29300.0,21.1003,21.1071,21.0598,21.0598,29300.0
2012-05-18 12:35:00,31.23,31.27,31.2,31.27,18700.0,21.0666,21.0936,21.0463,21.0936,18700.0
2012-05-18 12:40:00,31.27,31.3,31.23,31.23,38700.0,21.0936,21.1138,21.0666,21.0666,38700.0
2012-05-18 12:45:00,31.23,31.35,31.23,31.34,139200.0,21.0666,21.1475,21.0666,21.1408,139200.0
2012-05-18 12:50:00,31.34,31.39,31.33,31.34,27800.0,21.1408,21.1745,21.134,21.1408,27800.0
2012-05-18 12:55:00,31.33,31.33,31.25,31.25,51700.0,21.134,21.134,21.0801,21.0801,51700.0
2012-05-18 13:00:00,31.26,31.26,31.19,31.2,61500.0,21.0868,21.0868,21.0396,21.0463,61500.0
2012-05-18 13:05:00,31.2,31.23,31.17,31.2,29900.0,21.0463,21.0666,21.0261,21.0463,29900.0
2012-05-18 13:10:00,31.2,31.21,31.18,31.2,19400.0,21.0463,21.0531,21.0329,21.0463,19400.0
2012-05-18 13:15:00,31.2,31.27,31.18,31.2,52600.0,21.0463,21.0936,21.0329,21.0463,52600.0
2012-05-18 13:20:00,31.2,31.2,31.15,31.15,54600.0,21.0463,21.0463,21.0126,21.0126,54600.0
2012-05-18 13:25:00,31.14,31.18,31.13,31.16,41100.0,21.0059,21.0329,20.9991,21.0194,41100.0
2012-05-18 13:30:00,31.16,31.19,31.13,31.14,97500.0,21.0194,21.0396,20.9991,21.0059,97500.0
2012-05-18 13:35:00,31.16,31.17,31.06,31.08,66400.0,21.0194,21.0261,20.9519,20.9654,66400.0
2012-05-18 13:40:00,31.08,31.14,31.07,31.1,43000.0,20.9654,21.0059,20.9587,20.9789,43000.0
2012-05-18 13:45:00,31.1,31.13,31.07,31.12,37600.0,20.9789,20.9991,20.9587,20.9924,37600.0
2012-05-18 13:50:00,31.13,31.15,31.05,31.12,34500.0,20.9991,21.0126,20.9452,20.9924,34500.0
2012-05-18 13:55:00,31.12,31.13,31.06,31.06,56800.0,20.9924,20.9991,20.9519,20.9519,56800.0
2012-05-18 14:00:00,31.06,31.06,30.97,30.97,20300.0,20.9519,20.9519,20.8912,20.8912,20300.0
2012-05-18 14:05:00,30.97,31.01,30.92,30.92,43300.0,20.8912,20.9182,20.8575,20.8575,43300.0
2012-05-18 14:10:00,30.92,31.02,30.92,31.01,49700.0,20.8575,20.9249,20.8575,20.9182,49700.0
2012-05-18 14:15:00,31.01,31.05,30.91,30.91,33100.0,20.9182,20.9452,20.8507,20.8507,33100.0
2012-05-18 14:20:00,30.92,30.93,30.9,30.9,39700.0,20.8575,20.8642,20.844,20.844,39700.0
2012-05-18 14:25:00,30.91,30.95,30.87,30.95,61800.0,20.8507,20.8777,20.8237,20.8777,61800.0
2012-05-18 14:30:00,30.95,30.95,30.85,30.87,41000.0,20.8777,20.8777,20.8103,20.8237,41000.0
2012-05-18 14:35:00,30.86,30.91,30.86,30.88,24400.0,20.817,20.8507,20.817,20.8305,24400.0
2012-05-18 14:40:00,30.88,30.88,30.8,30.81,47600.0,20.8305,20.8305,20.7765,20.7833,47600.0
2012-05-18 14:45:00,30.81,30.85,30.81,30.83,25000.0,20.7833,20.8103,20.7833,20.7968,25000.0
2012-05-18 14:50:00,30.84,30.91,30.82,30.88,51400.0,20.8035,20.8507,20.79,20.8305,51400.0
2012-05-18 14:55:00,30.88,30.89,30.85,30.87,41300.0,20.8305,20.8372,20.8103,20.8237,41300.0
2012-05-18 15:00:00,30.87,30.9,30.8,30.88,49800.0,20.8237,20.844,20.7765,20.8305,49800.0
2012-05-18 15:05:00,30.88,30.96,30.87,30.96,62700.0,20.8305,20.8845,20.8237,20.8845,62700.0
2012-05-18 15:10:00,30.96,31.04,30.96,31.01,54900.0,20.8845,20.9384,20.8845,20.9182,54900.0
2012-05-18 15:15:00,31.01,31.02,30.99,30.99,33200.0,20.9182,20.9249,20.9047,20.9047,33200.0
2012-05-18 15:20:00,30.99,30.99,30.9,30.9,95600.0,20.9047,20.9047,20.844,20.844,95600.0
2012-05-18 15:25:00,30.91,30.95,30.9,30.91,54300.0,20.8507,20.8777,20.844,20.8507,54300.0
2012-05-18 15:30:00,30.92,30.94,30.83,30.85,91300.0,20.8575,20.871,20.7968,20.8103,91300.0
2012-05-18 15:35:00,30.85,30.93,30.85,30.93,100000.0,20.8103,20.8642,20.8103,20.8642,100000.0
2012-05-18 15:40:00,30.92,30.93,30.81,30.85,105800.0,20.8575,20.8642,20.7833,20.8103,105800.0
2012-05-18 15:45:00,30.85,30.92,30.83,30.91,127700.0,20.8103,20.8575,20.7968,20.8507,127700.0
2012-05-18 15:50:00,30.9,30.9,30.85,30.86,125900.0,20.844,20.844,20.8103,20.817,125900.0
2012-05-18 15:55:00,30.85,30.94,30.85,30.94,343000.0,20.8103,20.871,20.8103,20.871,343000.0
2012-05-21 09:30:00,31.05,31.11,30.94,31.03,21000.0,20.9452,20.9856,20.871,20.9317,21000.0
2012-05-21 09:35:00,31.08,31.11,30.94,31.04,21300.0,20.9654,20.9856,20.871,20.9384,21300.0
2012-05-21 09:40:00,31.05,31.38,31.05,31.33,91800.0,20.9452,21.1678,20.9452,21.134,91800.0
2012-05-21 09:45:00,31.38,31.4,31.17,31.23,28000.0,21.1678,21.1813,21.0261,21.0666,28000.0
2012-05-21 09:50:00,31.22,31.22,31.0,31.0,25800.0,21.0598,21.0598,20.9114,20.9114,25800.0
2012-05-21 09:55:00,31.0,31.0,30.89,30.94,82600.0,20.9114,20.9114,20.8372,20.871,82600.0
2012-05-21 10:00:00,30.94,31.15,30.93,31.15,58900.0,20.871,21.0126,20.8642,21.0126,58900.0
2012-05-21 10:05:00,31.13,31.21,31.05,31.21,38800.0,20.9991,21.0531,20.9452,21.0531,38800.0
2012-05-21 10:10:00,31.21,31.4,31.18,31.39,93100.0,21.0531,21.1813,21.0329,21.1745,93100.0
2012-05-21 10:15:00,31.38,31.53,31.38,31.5,56800.0,21.1678,21.269,21.1678,21.2487,56800.0
2012-05-21 10:20:00,31.49,31.49,31.4,31.43,21900.0,21.242,21.242,21.1813,21.2015,21900.0
2012-05-21 10:25:00,31.42,31.54,31.4,31.52,53800.0,21.1948,21.2757,21.1813,21.2622,53800.0
2012-05-21 10:30:00,31.51,31.66,31.46,31.63,68400.0,21.2555,21.3566,21.2217,21.3364,68400.0
2012-05-21 10:35:00,31.62,31.65,31.57,31.6,27900.0,21.3297,21.3499,21.2959,21.3162,27900.0
2012-05-21 10:40:00,31.6,31.65,31.52,31.53,40000.0,21.3162,21.3499,21.2622,21.269,40000.0
2012-05-21 10:45:00,31.53,31.56,31.49,31.54,55400.0,21.269,21.2892,21.242,21.2757,55400.0
2012-05-21 10:50:00,31.55,31.61,31.55,31.56,46700.0,21.2824,21.3229,21.2824,21.2892,46700.0
2012-05-21 10:55:00,31.57,31.65,31.56,31.62,128300.0,21.2959,21.3499,21.2892,21.3297,128300.0
2012-05-21 11:00:00,31.62,31.64,31.59,31.6,54300.0,21.3297,21.3432,21.3094,21.3162,54300.0
2012-05-21 11:05:00,31.59,31.63,31.57,31.57,165600.0,21.3094,21.3364,21.2959,21.2959,165600.0
2012-05-21 11:10:00,31.57,31.63,31.55,31.61,68500.0,21.2959,21.3364,21.2824,21.3229,68500.0
2012-05-21 11:15:00,31.61,31.67,31.57,31.63,93400.0,21.3229,21.3634,21.2959,21.3364,93400.0
2012-05-21 11:20:00,31.64,31.66,31.58,31.59,55400.0,21.3432,21.3566,21.3027,21.3094,55400.0
2012-05-21 11:25:00,31.59,31.6,31.53,31.54,30600.0,21.3094,21.3162,21.269,21.2757,30600.0
2012-05-21 11:30:00,31.54,31.56,31.5,31.52,25700.0,21.2757,21.2892,21.2487,21.2622,25700.0
2012-05-21 11:35:00,31.51,31.6,31.5,31.51,36100.0,21.2555,21.3162,21.2487,21.2555,36100.0
2012-05-21 11:40:00,31.5,31.52,31.48,31.49,21300.0,21.2487,21.2622,21.2352,21.242,21300.0
2012-05-21 11:45:00,31.5,31.52,31.49,31.5,24300.0,21.2487,21.2622,21.242,21.2487,24300.0
2012-05-21 11:50:00,31.5,31.51,31.46,31.46,24600.0,21.2487,21.2555,21.2217,21.2217,24600.0
2012-05-21 11:55:00,31.46,31.48,31.45,31.48,16700.0,21.2217,21.2352,21.215,21.2352,16700.0
2012-05-21 12:00:00,31.48,31.54,31.48,31.53,31700.0,21.2352,21.2757,21.2352,21.269,31700.0
2012-05-21 12:05:00,31.54,31.54,31.5,31.52,34400.0,21.2757,21.2757,21.2487,21.2622,34400.0
2012-05-21 12:10:00,31.52,31.55,31.51,31.53,34100.0,21.2622,21.2824,21.2555,21.269,34100.0
2012-05-21 12:15:00,31.53,31.56,31.52,31.53,57400.0,21.269,21.2892,21.2622,21.269,57400.0
2012-05-21 12:20:00,31.52,31.59,31.52,31.59,44000.0,21.2622,21.3094,21.2622,21.3094,44000.0
2012-05-21 12:25:00,31.59,31.7,31.58,31.7,18100.0,21.3094,21.3836,21.3027,21.3836,18100.0
2012-05-21 12:30:00,31.7,31.76,31.7,31.76,24600.0,21.3836,21.4241,21.3836,21.4241,24600.0
2012-05-21 12:35:00,31.76,31.81,31.76,31.8,37900.0,21.4241,21.4578,21.4241,21.4511,37900.0
2012-05-21 12:40:00,31.8,31.8,31.79,31.79,19700.0,21.4511,21.4511,21.4443,21.4443,19700.0
2012-05-21 12:45:00,31.8,31.81,31.78,31.79,44600.0,21.4511,21.4578,21.4376,21.4443,44600.0
2012-05-21 12:50:00,31.79,31.81,31.78,31.8,46100.0,21.4443,21.4578,21.4376,21.4511,46100.0
2012-05-21 12:55:00,31.79,31.8,31.74,31.79,17300.0,21.4443,21.4511,21.4106,21.4443,17300.0
2012-05-21 13:00:00,31.8,31.8,31.78,31.78,37600.0,21.4511,21.4511,21.4376,21.4376,37600.0
2012-05-21 13:05:00,31.79,31.81,31.78,31.8,47700.0,21.4443,21.4578,21.4376,21.4511,47700.0
2012-05-21 13:10:00,31.8,31.81,31.73,31.73,36100.0,21.4511,21.4578,21.4039,21.4039,36100.0
2012-05-21 13:15:00,31.73,31.8,31.73,31.8,25800.0,21.4039,21.4511,21.4039,21.4511,25800.0
2012-05-21 13:20:00,31.8,31.9,31.8,31.89,28900.0,21.4511,21.5185,21.4511,21.5118,28900.0
2012-05-21 13:25:00,31.9,31.92,31.9,31.91,14100.0,21.5185,21.532,21.5185,21.5253,14100.0
2012-05-21 13:30:00,31.9,31.99,31.9,31.96,53800.0,21.5185,21.5793,21.5185,21.559,53800.0
2012-05-21 13:35:00,31.97,31.99,31.96,31.98,17800.0,21.5658,21.5793,21.559,21.5725,17800.0
2012-05-21 13:40:00,31.98,32.06,31.97,32.05,26600.0,21.5725,21.6265,21.5658,21.6197,26600.0
2012-05-21 13:45:00,32.04,32.08,32.02,32.03,28900.0,21.613,21.64,21.5995,21.6062,28900.0
2012-05-21 13:50:00,32.04,32.05,31.96,32.0,41500.0,21.613,21.6197,21.559,21.586,41500.0
2012-05-21 13:55:00,32.0,32.02,31.97,31.97,31400.0,21.586,21.5995,21.5658,21.5658,31400.0
2012-05-21 14:00:00,31.97,31.99,31.86,31.86,59800.0,21.5658,21.5793,21.4916,21.4916,59800.0
2012-05-21 14:05:00,31.86,31.92,31.86,31.87,29700.0,21.4916,21.532,21.4916,21.4983,29700.0
2012-05-21 14:10:00,31.87,31.91,31.87,31.91,18100.0,21.4983,21.5253,21.4983,21.5253,18100.0
2012-05-21 14:15:00,31.92,32.0,31.92,31.97,182500.0,21.532,21.586,21.532,21.5658,182500.0
2012-05-21 14:20:00,31.97,31.99,31.92,31.92,72100.0,21.5658,21.5793,21.532,21.532,72100.0
2012-05-21 14:25:00,31.91,31.93,31.89,31.9,13400.0,21.5253,21.5388,21.5118,21.5185,13400.0
2012-05-21 14:30:00,31.91,31.94,31.9,31.94,18400.0,21.5253,21.5455,21.5185,21.5455,18400.0
2012-05-21 14:35:00,31.94,31.95,31.89,31.89,21100.0,21.5455,21.5523,21.5118,21.5118,21100.0
2012-05-21 14:40:00,31.89,31.93,31.89,31.9,50800.0,21.5118,21.5388,21.5118,21.5185,50800.0
2012-05-21 14:45:00,31.9,31.93,31.89,31.93,47200.0,21.5185,21.5388,21.5118,21.5388,47200.0
2012-05-21 14:50:00,31.94,32.0,31.94,32.0,26100.0,21.5455,21.586,21.5455,21.586,26100.0
2012-05-21 14:55:00,32.0,32.1,32.0,32.1,32000.0,21.586,21.6535,21.586,21.6535,32000.0
2012-05-21 15:00:00,32.09,32.15,32.09,32.13,55600.0,21.6467,21.6872,21.6467,21.6737,55600.0
2012-05-21 15:05:00,32.13,32.2,32.13,32.2,39000.0,21.6737,21.7209,21.6737,21.7209,39000.0
2012-05-21 15:10:00,32.19,32.24,32.19,32.19,36800.0,21.7142,21.7479,21.7142,21.7142,36800.0
2012-05-21 15:15:00,32.19,32.26,32.19,32.26,53500.0,21.7142,21.7614,21.7142,21.7614,53500.0
2012-05-21 15:20:00,32.26,32.28,32.23,32.25,49300.0,21.7614,21.7749,21.7411,21.7546,49300.0
2012-05-21 15:25:00,32.25,32.25,32.16,32.17,49900.0,21.7546,21.7546,21.6939,21.7007,49900.0
2012-05-21 15:30:00,32.15,32.16,32.1,32.11,59300.0,21.6872,21.6939,21.6535,21.6602,59300.0
2012-05-21 15:35:00,32.11,32.12,32.07,32.1,40200.0,21.6602,21.6669,21.6332,21.6535,40200.0
2012-05-21 15:40:00,32.11,32.13,32.09,32.13,37100.0,21.6602,21.6737,21.6467,21.6737,37100.0
2012-05-21 15:45:00,32.12,32.18,32.11,32.16,68700.0,21.6669,21.7074,21.6602,21.6939,68700.0
2012-05-21 15:50:00,32.17,32.18,32.15,32.17,50600.0,21.7007,21.7074,21.6872,21.7007,50600.0
2012-05-21 15:55:00,32.17,32.23,32.17,32.18,203100.0,21.7007,21.7411,21.7007,21.7074,203100.0
2012-05-22 09:30:00,32.31,32.31,32.09,32.09,31000.0,21.7951,21.7951,21.6467,21.6467,31000.0
2012-05-22 09:35:00,32.09,32.15,31.99,31.99,16800.0,21.6467,21.6872,21.5793,21.5793,16800.0
2012-05-22 09:40:00,32.0,32.1,31.93,32.07,46000.0,21.586,21.6535,21.5388,21.6332,46000.0
2012-05-22 09:45:00,32.06,32.09,32.0,32.0,25800.0,21.6265,21.6467,21.586,21.586,25800.0
2012-05-22 09:50:00,32.0,32.08,31.97,32.05,91100.0,21.586,21.64,21.5658,21.6197,91100.0
2012-05-22 09:55:00,32.05,32.07,31.95,31.96,28400.0,21.6197,21.6332,21.5523,21.559,28400.0
2012-05-22 10:00:00,31.97,32.07,31.96,32.07,51700.0,21.5658,21.6332,21.559,21.6332,51700.0
2012-05-22 10:05:00,32.07,32.2,32.05,32.2,22000.0,21.6332,21.7209,21.6197,21.7209,22000.0
2012-05-22 10:10:00,32.2,32.28,32.2,32.22,17800.0,21.7209,21.7749,21.7209,21.7344,17800.0
2012-05-22 10:15:00,32.22,32.26,32.21,32.25,14400.0,21.7344,21.7614,21.7277,21.7546,14400.0
2012-05-22 10:20:00,32.25,32.29,32.23,32.27,19000.0,21.7546,21.7816,21.7411,21.7681,19000.0
2012-05-22 10:25:00,32.26,32.3,32.25,32.26,10500.0,21.7614,21.7884,21.7546,21.7614,10500.0
2012-05-22 10:30:00,32.27,32.3,32.26,32.29,15000.0,21.7681,21.7884,21.7614,21.7816,15000.0
2012-05-22 10:35:00,32.3,32.31,32.27,32.28,17200.0,21.7884,21.7951,21.7681,21.7749,17200.0
2012-05-22 10:40:00,32.29,32.3,32.21,32.22,36700.0,21.7816,21.7884,21.7277,21.7344,36700.0
2012-05-22 10:45:00,32.22,32.27,32.22,32.23,36300.0,21.7344,21.7681,21.7344,21.7411,36300.0
2012-05-22 10:50:00,32.22,32.22,32.15,32.15,11900.0,21.7344,21.7344,21.6872,21.6872,11900.0
2012-05-22 10:55:00,32.16,32.17,32.14,32.17,14900.0,21.6939,21.7007,21.6804,21.7007,14900.0
2012-05-22 11:00:00,32.16,32.22,32.16,32.2,23600.0,21.6939,21.7344,21.6939,21.7209,23600.0
2012-05-22 11:05:00,32.2,32.2,32.15,32.15,13300.0,21.7209,21.7209,21.6872,21.6872,13300.0
2012-05-22 11:10:00,32.15,32.17,32.09,32.13,25200.0,21.6872,21.7007,21.6467,21.6737,25200.0
2012-05-22 11:15:00,32.13,32.18,32.12,32.17,16200.0,21.6737,21.7074,21.6669,21.7007,16200.0
2012-05-22 11:20:00,32.18,32.22,32.16,32.21,14800.0,21.7074,21.7344,21.6939,21.7277,14800.0
2012-05-22 11:25:00,32.21,32.23,32.17,32.2,54300.0,21.7277,21.7411,21.7007,21.7209,54300.0
2012-05-22 11:30:00,32.2,32.21,32.15,32.2,42400.0,21.7209,21.7277,21.6872,21.7209,42400.0
2012-05-22 11:35:00,32.19,32.21,32.19,32.21,17300.0,21.7142,21.7277,21.7142,21.7277,17300.0
2012-05-22 11:40:00,32.21,32.21,32.14,32.21,17300.0,21.7277,21.7277,21.6804,21.7277,17300.0
2012-05-22 11:45:00,32.2,32.2,32.1,32.11,19200.0,21.7209,21.7209,21.6535,21.6602,19200.0
2012-05-22 11:50:00,32.11,32.14,32.1,32.11,10400.0,21.6602,21.6804,21.6535,21.6602,10400.0
2012-05-22 11:55:00,32.11,32.13,32.02,32.03,13800.0,21.6602,21.6737,21.5995,21.6062,13800.0
2012-05-22 12:00:00,32.03,32.08,31.99,31.99,29300.0,21.6062,21.64,21.5793,21.5793,29300.0
2012-05-22 12:05:00,31.98,31.98,31.94,31.94,11600.0,21.5725,21.5725,21.5455,21.5455,11600.0
2012-05-22 12:10:00,31.94,32.0,31.93,31.99,27800.0,21.5455,21.586,21.5388,21.5793,27800.0
2012-05-22 12:15:00,31.99,31.99,31.95,31.97,52000.0,21.5793,21.5793,21.5523,21.5658,52000.0
2012-05-22 12:20:00,31.98,32.03,31.95,32.02,22700.0,21.5725,21.6062,21.5523,21.5995,22700.0
2012-05-22 12:25:00,32.02,32.02,31.96,31.98,11400.0,21.5995,21.5995,21.559,21.5725,11400.0
2012-05-22 12:30:00,31.99,31.99,31.95,31.97,11100.0,21.5793,21.5793,21.5523,21.5658,11100.0
2012-05-22 12:35:00,31.96,31.98,31.95,31.97,3900.0,21.559,21.5725,21.5523,21.5658,3900.0
2012-05-22 12:40:00,31.98,31.98,31.95,31.95,19000.0,21.5725,21.5725,21.5523,21.5523,19000.0
2012-05-22 12:45:00,31.95,32.04,31.95,32.02,18900.0,21.5523,21.613,21.5523,21.5995,18900.0
2012-05-22 12:50:00,32.01,32.05,31.99,32.03,10500.0,21.5927,21.6197,21.5793,21.6062,10500.0
2012-05-22 12:55:00,32.02,32.06,32.02,32.04,13000.0,21.5995,21.6265,21.5995,21.613,13000.0
2012-05-22 13:00:00,32.05,32.13,32.05,32.12,35200.0,21.6197,21.6737,21.6197,21.6669,35200.0
2012-05-22 13:05:00,32.12,32.14,32.11,32.13,6300.0,21.6669,21.6804,21.6602,21.6737,6300.0
2012-05-22 13:10:00,32.12,32.13,32.09,32.1,32200.0,21.6669,21.6737,21.6467,21.6535,32200.0
2012-05-22 13:15:00,32.1,32.11,32.03,32.05,15400.0,21.6535,21.6602,21.6062,21.6197,15400.0
2012-05-22 13:20:00,32.04,32.05,32.02,32.03,21000.0,21.613,21.6197,21.5995,21.6062,21000.0
2012-05-22 13:25:00,32.03,32.03,32.0,32.0,12700.0,21.6062,21.6062,21.586,21.586,12700.0
2012-05-22 13:30:00,32.0,32.04,31.99,32.02,33600.0,21.586,21.613,21.5793,21.5995,33600.0
2012-05-22 13:35:00,32.03,32.03,31.99,31.99,15500.0,21.6062,21.6062,21.5793,21.5793,15500.0
2012-05-22 13:40:00,32.0,32.0,31.94,31.96,12400.0,21.586,21.586,21.5455,21.559,12400.0
2012-05-22 13:45:00,31.95,31.95,31.9,31.94,13900.0,21.5523,21.5523,21.5185,21.5455,13900.0
2012-05-22 13:50:00,31.95,31.96,31.92,31.96,6000.0,21.5523,21.559,21.532,21.559,6000.0
2012-05-22 13:55:00,31.96,32.0,31.94,31.99,17900.0,21.559,21.586,21.5455,21.5793,17900.0
2012-05-22 14:00:00,31.99,32.08,31.98,32.05,20300.0,21.5793,21.64,21.5725,21.6197,20300.0
2012-05-22 14:05:00,32.04,32.11,32.04,32.1,11400.0,21.613,21.6602,21.613,21.6535,11400.0
2012-05-22 14:10:00,32.1,32.1,32.02,32.03,46200.0,21.6535,21.6535,21.5995,21.6062,46200.0
2012-05-22 14:15:00,32.04,32.05,32.01,32.02,13300.0,21.613,21.6197,21.5927,21.5995,13300.0
2012-05-22 14:20:00,32.03,32.06,31.99,32.05,51200.0,21.6062,21.6265,21.5793,21.6197,51200.0
2012-05-22 14:25:00,32.04,32.06,32.0,32.04,15900.0,21.613,21.6265,21.586,21.613,15900.0
2012-05-22 14:30:00,32.04,32.09,31.97,31.98,24500.0,21.613,21.6467,21.5658,21.5725,24500.0
2012-05-22 14:35:00,31.98,32.02,31.95,31.99,21800.0,21.5725,21.5995,21.5523,21.5793,21800.0
2012-05-22 14:40:00,31.99,32.03,31.99,32.02,12100.0,21.5793,21.6062,21.5793,21.5995,12100.0
2012-05-22 14:45:00,32.03,32.05,31.98,32.03,27900.0,21.6062,21.6197,21.5725,21.6062,27900.0
2012-05-22 14:50:00,32.03,32.03,31.99,31.99,29200.0,21.6062,21.6062,21.5793,21.5793,29200.0
2012-05-22 14:55:00,31.99,32.02,31.96,31.98,41200.0,21.5793,21.5995,21.559,21.5725,41200.0
2012-05-22 15:00:00,31.98,32.0,31.95,31.98,53700.0,21.5725,21.586,21.5523,21.5725,53700.0
2012-05-22 15:05:00,31.98,31.99,31.94,31.96,38700.0,21.5725,21.5793,21.5455,21.559,38700.0
2012-05-22 15:10:00,31.96,31.97,31.94,31.95,17300.0,21.559,21.5658,21.5455,21.5523,17300.0
2012-05-22 15:15:00,31.94,31.96,31.89,31.9,45500.0,21.5455,21.559,21.5118,21.5185,45500.0
2012-05-22 15:20:00,31.9,31.91,31.84,31.86,50500.0,21.5185,21.5253,21.4781,21.4916,50500.0
2012-05-22 15:25:00,31.86,31.91,31.81,31.81,31600.0,21.4916,21.5253,21.4578,21.4578,31600.0
2012-05-22 15:30:00,31.81,31.83,31.74,31.74,45100.0,21.4578,21.4713,21.4106,21.4106,45100.0
2012-05-22 15:35:00,31.74,31.75,31.66,31.67,46800.0,21.4106,21.4174,21.3566,21.3634,46800.0
2012-05-22 15:40:00,31.67,31.72,31.64,31.67,52800.0,21.3634,21.3971,21.3432,21.3634,52800.0
2012-05-22 15:45:00,31.68,31.75,31.62,31.66,125100.0,21.3701,21.4174,21.3297,21.3566,125100.0
2012-05-22 15:50:00,31.66,31.75,31.63,31.72,106000.0,21.3566,21.4174,21.3364,21.3971,106000.0
2012-05-22 15:55:00,31.72,31.81,31.69,31.8,135400.0,21.3971,21.4578,21.3769,21.4511,135400.0
2012-05-23 09:30:00,31.51,31.57,31.25,31.28,62000.0,21.2555,21.2959,21.0801,21.1003,62000.0
2012-05-23 09:35:00,31.28,31.31,31.24,31.3,80000.0,21.1003,21.1205,21.0733,21.1138,80000.0
2012-05-23 09:40:00,31.3,31.31,31.25,31.27,30300.0,21.1138,21.1205,21.0801,21.0936,30300.0
2012-05-23 09:45:00,31.25,31.38,31.24,31.25,35900.0,21.0801,21.1678,21.0733,21.0801,35900.0
2012-05-23 09:50:00,31.25,31.42,31.25,31.4,22200.0,21.0801,21.1948,21.0801,21.1813,22200.0
2012-05-23 09:55:00,31.42,31.5,31.42,31.45,10200.0,21.1948,21.2487,21.1948,21.215,10200.0
2012-05-23 10:00:00,31.43,31.56,31.42,31.51,27500.0,21.2015,21.2892,21.1948,21.2555,27500.0
2012-05-23 10:05:00,31.49,31.49,31.41,31.43,13300.0,21.242,21.242,21.188,21.2015,13300.0
2012-05-23 10:10:00,31.46,31.46,31.32,31.37,25300.0,21.2217,21.2217,21.1273,21.161,25300.0
2012-05-23 10:15:00,31.37,31.4,31.32,31.36,34000.0,21.161,21.1813,21.1273,21.1543,34000.0
2012-05-23 10:20:00,31.34,31.36,31.26,31.28,22700.0,21.1408,21.1543,21.0868,21.1003,22700.0
2012-05-23 10:25:00,31.28,31.34,31.21,31.31,44900.0,21.1003,21.1408,21.0531,21.1205,44900.0
2012-05-23 10:30:00,31.31,31.33,31.25,31.25,20800.0,21.1205,21.134,21.0801,21.0801,20800.0
2012-05-23 10:35:00,31.27,31.31,31.17,31.18,30500.0,21.0936,21.1205,21.0261,21.0329,30500.0
2012-05-23 10:40:00,31.17,31.27,31.17,31.26,23200.0,21.0261,21.0936,21.0261,21.0868,23200.0
2012-05-23 10:45:00,31.26,31.26,31.02,31.08,51400.0,21.0868,21.0868,20.9249,20.9654,51400.0
2012-05-23 10:50:00,31.08,31.17,31.05,31.17,27800.0,20.9654,21.0261,20.9452,21.0261,27800.0
2012-05-23 10:55:00,31.17,31.25,31.17,31.2,21600.0,21.0261,21.0801,21.0261,21.0463,21600.0
2012-05-23 11:00:00,31.18,31.18,31.13,31.18,28700.0,21.0329,21.0329,20.9991,21.0329,28700.0
2012-05-23 11:05:00,31.17,31.23,31.17,31.19,34500.0,21.0261,21.0666,21.0261,21.0396,34500.0
2012-05-23 11:10:00,31.21,31.26,31.17,31.2,33400.0,21.0531,21.0868,21.0261,21.0463,33400.0
2012-05-23 11:15:00,31.23,31.31,31.23,31.29,10300.0,21.0666,21.1205,21.0666,21.1071,10300.0
2012-05-23 11:20:00,31.29,31.36,31.28,31.35,43700.0,21.1071,21.1543,21.1003,21.1475,43700.0
2012-05-23 11:25:00,31.35,31.38,31.32,31.32,34700.0,21.1475,21.1678,21.1273,21.1273,34700.0
2012-05-23 11:30:00,31.32,31.41,31.32,31.35,25800.0,21.1273,21.188,21.1273,21.1475,25800.0
2012-05-23 11:35:00,31.34,31.34,31.25,31.29,15700.0,21.1408,21.1408,21.0801,21.1071,15700.0
2012-05-23 11:40:00,31.29,31.36,31.27,31.28,21900.0,21.1071,21.1543,21.0936,21.1003,21900.0
2012-05-23 11:45:00,31.29,31.31,31.22,31.26,29800.0,21.1071,21.1205,21.0598,21.0868,29800.0
2012-05-23 11:50:00,31.26,31.26,31.22,31.25,13400.0,21.0868,21.0868,21.0598,21.0801,13400.0
2012-05-23 11:55:00,31.25,31.27,31.23,31.23,38800.0,21.0801,21.0936,21.0666,21.0666,38800.0
2012-05-23 12:00:00,31.24,31.26,31.19,31.23,43900.0,21.0733,21.0868,21.0396,21.0666,43900.0
2012-05-23 12:05:00,31.23,31.26,31.22,31.25,25000.0,21.0666,21.0868,21.0598,21.0801,25000.0
2012-05-23 12:10:00,31.25,31.26,31.24,31.26,22000.0,21.0801,21.0868,21.0733,21.0868,22000.0
2012-05-23 12:15:00,31.26,31.3,31.23,31.29,9800.0,21.0868,21.1138,21.0666,21.1071,9800.0
2012-05-23 12:20:00,31.29,31.3,31.21,31.24,10300.0,21.1071,21.1138,21.0531,21.0733,10300.0
2012-05-23 12:25:00,31.23,31.24,31.19,31.19,33300.0,21.0666,21.0733,21.0396,21.0396,33300.0
2012-05-23 12:30:00,31.2,31.23,31.18,31.23,14900.0,21.0463,21.0666,21.0329,21.0666,14900.0
2012-05-23 12:35:00,31.23,31.26,31.23,31.26,7800.0,21.0666,21.0868,21.0666,21.0868,7800.0
2012-05-23 12:40:00,31.26,31.27,31.26,31.27,2500.0,21.0868,21.0936,21.0868,21.0936,2500.0
2012-05-23 12:45:00,31.31,31.36,31.3,31.36,7900.0,21.1205,21.1543,21.1138,21.1543,7900.0
2012-05-23 12:50:00,31.35,31.36,31.33,31.34,8400.0,21.1475,21.1543,21.134,21.1408,8400.0
2012-05-23 12:55:00,31.34,31.34,31.28,31.3,14000.0,21.1408,21.1408,21.1003,21.1138,14000.0
2012-05-23 13:00:00,31.31,31.35,31.31,31.34,12400.0,21.1205,21.1475,21.1205,21.1408,12400.0
2012-05-23 13:05:00,31.34,31.34,31.32,31.34,54000.0,21.1408,21.1408,21.1273,21.1408,54000.0
2012-05-23 13:10:00,31.34,31.4,31.34,31.37,35700.0,21.1408,21.1813,21.1408,21.161,35700.0
2012-05-23 13:15:00,31.36,31.39,31.33,31.37,27400.0,21.1543,21.1745,21.134,21.161,27400.0
2012-05-23 13:20:00,31.36,31.44,31.36,31.39,19500.0,21.1543,21.2082,21.1543,21.1745,19500.0
2012-05-23 13:25:00,31.39,31.43,31.38,31.43,31700.0,21.1745,21.2015,21.1678,21.2015,31700.0
2012-05-23 13:30:00,31.43,31.47,31.39,31.41,18400.0,21.2015,21.2285,21.1745,21.188,18400.0
2012-05-23 13:35:00,31.41,31.45,31.39,31.42,39900.0,21.188,21.215,21.1745,21.1948,39900.0
2012-05-23 13:40:00,31.42,31.45,31.4,31.4,21600.0,21.1948,21.215,21.1813,21.1813,21600.0
2012-05-23 13:45:00,31.4,31.5,31.4,31.48,49000.0,21.1813,21.2487,21.1813,21.2352,49000.0
2012-05-23 13:50:00,31.49,31.49,31.41,31.44,14900.0,21.242,21.242,21.188,21.2082,14900.0
2012-05-23 13:55:00,31.43,31.45,31.36,31.45,25000.0,21.2015,21.215,21.1543,21.215,25000.0
2012-05-23 14:00:00,31.44,31.46,31.38,31.4,28500.0,21.2082,21.2217,21.1678,21.1813,28500.0
2012-05-23 14:05:00,31.39,31.45,31.38,31.43,30100.0,21.1745,21.215,21.1678,21.2015,30100.0
2012-05-23 14:10:00,31.43,31.43,31.35,31.35,17700.0,21.2015,21.2015,21.1475,21.1475,17700.0
2012-05-23 14:15:00,31.35,31.37,31.28,31.3,23400.0,21.1475,21.161,21.1003,21.1138,23400.0
2012-05-23 14:20:00,31.29,31.32,31.26,31.26,10400.0,21.1071,21.1273,21.0868,21.0868,10400.0
2012-05-23 14:25:00,31.25,31.3,31.24,31.25,9600.0,21.0801,21.1138,21.0733,21.0801,9600.0
2012-05-23 14:30:00,31.25,31.37,31.23,31.37,16700.0,21.0801,21.161,21.0666,21.161,16700.0
2012-05-23 14:35:00,31.37,31.42,31.36,31.37,45800.0,21.161,21.1948,21.1543,21.161,45800.0
2012-05-23 14:40:00,31.36,31.45,31.35,31.38,55500.0,21.1543,21.215,21.1475,21.1678,55500.0
2012-05-23 14:45:00,31.39,31.41,31.36,31.38,27200.0,21.1745,21.188,21.1543,21.1678,27200.0
2012-05-23 14:50:00,31.38,31.47,31.38,31.46,36400.0,21.1678,21.2285,21.1678,21.2217,36400.0
2012-05-23 14:55:00,31.48,31.51,31.43,31.5,52900.0,21.2352,21.2555,21.2015,21.2487,52900.0
2012-05-23 15:00:00,31.5,31.51,31.42,31.45,32900.0,21.2487,21.2555,21.1948,21.215,32900.0
2012-05-23 15:05:00,31.44,31.49,31.41,31.49,28400.0,21.2082,21.242,21.188,21.242,28400.0
2012-05-23 15:10:00,31.49,31.52,31.46,31.52,52200.0,21.242,21.2622,21.2217,21.2622,52200.0
2012-05-23 15:15:00,31.51,31.56,31.48,31.55,39000.0,21.2555,21.2892,21.2352,21.2824,39000.0
2012-05-23 15:20:00,31.56,31.64,31.55,31.59,36100.0,21.2892,21.3432,21.2824,21.3094,36100.0
2012-05-23 15:25:00,31.59,31.69,31.59,31.64,41100.0,21.3094,21.3769,21.3094,21.3432,41100.0
2012-05-23 15:30:00,31.63,31.78,31.63,31.74,47400.0,21.3364,21.4376,21.3364,21.4106,47400.0
2012-05-23 15:35:00,31.75,31.9,31.75,31.85,66500.0,21.4174,21.5185,21.4174,21.4848,66500.0
2012-05-23 15:40:00,31.85,31.98,31.84,31.94,64000.0,21.4848,21.5725,21.4781,21.5455,64000.0
2012-05-23 15:45:00,31.93,32.02,31.9,31.97,151800.0,21.5388,21.5995,21.5185,21.5658,151800.0
2012-05-23 15:50:00,31.98,32.01,31.86,31.88,285100.0,21.5725,21.5927,21.4916,21.5051,285100.0
2012-05-23 15:55:00,31.88,31.95,31.83,31.93,221400.0,21.5051,21.5523,21.4713,21.5388,221400.0
2012-05-24 09:30:00,32.06,32.3,31.81,32.24,79500.0,21.6265,21.7884,21.4578,21.7479,79500.0
2012-05-24 09:35:00,32.24,32.25,32.09,32.11,34200.0,21.7479,21.7546,21.6467,21.6602,34200.0
2012-05-24 09:40:00,32.11,32.11,31.99,32.02,39300.0,21.6602,21.6602,21.5793,21.5995,39300.0
2012-05-24 09:45:00,32.03,32.05,31.84,31.85,22700.0,21.6062,21.6197,21.4781,21.4848,22700.0
2012-05-24 09:50:00,31.84,31.94,31.71,31.72,21700.0,21.4781,21.5455,21.3904,21.3971,21700.0
2012-05-24 09:55:00,31.71,31.8,31.68,31.74,8100.0,21.3904,21.4511,21.3701,21.4106,8100.0
2012-05-24 10:00:00,31.74,31.75,31.62,31.73,19400.0,21.4106,21.4174,21.3297,21.4039,19400.0
2012-05-24 10:05:00,31.74,31.8,31.74,31.78,6900.0,21.4106,21.4511,21.4106,21.4376,6900.0
2012-05-24 10:10:00,31.78,31.83,31.73,31.74,14600.0,21.4376,21.4713,21.4039,21.4106,14600.0
2012-05-24 10:15:00,31.74,31.74,31.65,31.73,10800.0,21.4106,21.4106,21.3499,21.4039,10800.0
2012-05-24 10:20:00,31.71,31.73,31.68,31.71,11800.0,21.3904,21.4039,21.3701,21.3904,11800.0
2012-05-24 10:25:00,31.69,31.74,31.65,31.74,10100.0,21.3769,21.4106,21.3499,21.4106,10100.0
2012-05-24 10:30:00,31.73,31.91,31.73,31.91,15600.0,21.4039,21.5253,21.4039,21.5253,15600.0
2012-05-24 10:35:00,31.91,31.99,31.91,31.92,11200.0,21.5253,21.5793,21.5253,21.532,11200.0
2012-05-24 10:40:00,31.91,31.98,31.9,31.95,17500.0,21.5253,21.5725,21.5185,21.5523,17500.0
2012-05-24 10:45:00,31.94,31.96,31.91,31.94,3900.0,21.5455,21.559,21.5253,21.5455,3900.0
2012-05-24 10:50:00,31.94,31.99,31.92,31.93,11200.0,21.5455,21.5793,21.532,21.5388,11200.0
2012-05-24 10:55:00,31.93,31.98,31.9,31.95,11500.0,21.5388,21.5725,21.5185,21.5523,11500.0
2012-05-24 11:00:00,31.94,31.97,31.88,31.91,14500.0,21.5455,21.5658,21.5051,21.5253,14500.0
2012-05-24 11:05:00,31.89,31.94,31.87,31.87,18900.0,21.5118,21.5455,21.4983,21.4983,18900.0
2012-05-24 11:10:00,31.88,31.95,31.88,31.93,8400.0,21.5051,21.5523,21.5051,21.5388,8400.0
2012-05-24 11:15:00,31.93,31.96,31.89,31.9,16300.0,21.5388,21.559,21.5118,21.5185,16300.0
2012-05-24 11:20:00,31.88,31.88,31.78,31.8,27300.0,21.5051,21.5051,21.4376,21.4511,27300.0
2012-05-24 11:25:00,31.82,31.82,31.77,31.8,7900.0,21.4646,21.4646,21.4308,21.4511,7900.0
2012-05-24 11:30:00,31.79,31.81,31.68,31.72,25400.0,21.4443,21.4578,21.3701,21.3971,25400.0
2012-05-24 11:35:00,31.72,31.76,31.71,31.76,14300.0,21.3971,21.4241,21.3904,21.4241,14300.0
2012-05-24 11:40:00,31.77,31.8,31.68,31.68,20400.0,21.4308,21.4511,21.3701,21.3701,20400.0
2012-05-24 11:45:00,31.69,31.69,31.65,31.67,12300.0,21.3769,21.3769,21.3499,21.3634,12300.0
2012-05-24 11:50:00,31.67,31.72,31.65,31.71,12800.0,21.3634,21.3971,21.3499,21.3904,12800.0
2012-05-24 11:55:00,31.72,31.74,31.68,31.72,9900.0,21.3971,21.4106,21.3701,21.3971,9900.0
2012-05-24 12:00:00,31.72,31.73,31.55,31.57,26200.0,21.3971,21.4039,21.2824,21.2959,26200.0
2012-05-24 12:05:00,31.57,31.59,31.55,31.58,9500.0,21.2959,21.3094,21.2824,21.3027,9500.0
2012-05-24 12:10:00,31.58,31.66,31.58,31.58,8200.0,21.3027,21.3566,21.3027,21.3027,8200.0
2012-05-24 12:15:00,31.58,31.58,31.51,31.52,10100.0,21.3027,21.3027,21.2555,21.2622,10100.0
2012-05-24 12:20:00,31.52,31.55,31.5,31.54,12200.0,21.2622,21.2824,21.2487,21.2757,12200.0
2012-05-24 12:25:00,31.54,31.57,31.51,31.53,9100.0,21.2757,21.2959,21.2555,21.269,9100.0
2012-05-24 12:30:00,31.53,31.57,31.5,31.57,15400.0,21.269,21.2959,21.2487,21.2959,15400.0
2012-05-24 12:35:00,31.57,31.6,31.54,31.58,18100.0,21.2959,21.3162,21.2757,21.3027,18100.0
2012-05-24 12:40:00,31.58,31.63,31.56,31.62,33000.0,21.3027,21.3364,21.2892,21.3297,33000.0
2012-05-24 12:45:00,31.62,31.67,31.62,31.65,19600.0,21.3297,21.3634,21.3297,21.3499,19600.0
2012-05-24 12:50:00,31.65,31.66,31.59,31.6,15800.0,21.3499,21.3566,21.3094,21.3162,15800.0
2012-05-24 12:55:00,31.59,31.61,31.58,31.6,14000.0,21.3094,21.3229,21.3027,21.3162,14000.0
2012-05-24 13:00:00,31.61,31.67,31.6,31.66,18000.0,21.3229,21.3634,21.3162,21.3566,18000.0
2012-05-24 13:05:00,31.65,31.69,31.65,31.65,30600.0,21.3499,21.3769,21.3499,21.3499,30600.0
2012-05-24 13:10:00,31.65,31.65,31.59,31.62,27200.0,21.3499,21.3499,21.3094,21.3297,27200.0
2012-05-24 13:15:00,31.61,31.66,31.59,31.59,22100.0,21.3229,21.3566,21.3094,21.3094,22100.0
2012-05-24 13:20:00,31.59,31.62,31.58,31.6,9200.0,21.3094,21.3297,21.3027,21.3162,9200.0
2012-05-24 13:25:00,31.6,31.62,31.53,31.54,20900.0,21.3162,21.3297,21.269,21.2757,20900.0
2012-05-24 13:30:00,31.53,31.54,31.46,31.52,16200.0,21.269,21.2757,21.2217,21.2622,16200.0
2012-05-24 13:35:00,31.51,31.6,31.5,31.59,12200.0,21.2555,21.3162,21.2487,21.3094,12200.0
2012-05-24 13:40:00,31.59,31.61,31.56,31.59,12200.0,21.3094,21.3229,21.2892,21.3094,12200.0
2012-05-24 13:45:00,31.59,31.59,31.49,31.52,17400.0,21.3094,21.3094,21.242,21.2622,17400.0
2012-05-24 13:50:00,31.52,31.53,31.45,31.46,30100.0,21.2622,21.269,21.215,21.2217,30100.0
2012-05-24 13:55:00,31.45,31.46,31.37,31.38,27800.0,21.215,21.2217,21.161,21.1678,27800.0
2012-05-24 14:00:00,31.37,31.5,31.36,31.45,12500.0,21.161,21.2487,21.1543,21.215,12500.0
2012-05-24 14:05:00,31.46,31.5,31.45,31.49,17200.0,21.2217,21.2487,21.215,21.242,17200.0
2012-05-24 14:10:00,31.49,31.5,31.39,31.4,21200.0,21.242,21.2487,21.1745,21.1813,21200.0
2012-05-24 14:15:00,31.41,31.49,31.41,31.47,17300.0,21.188,21.242,21.188,21.2285,17300.0
2012-05-24 14:20:00,31.48,31.52,31.45,31.52,7900.0,21.2352,21.2622,21.215,21.2622,7900.0
2012-05-24 14:25:00,31.52,31.56,31.5,31.53,7400.0,21.2622,21.2892,21.2487,21.269,7400.0
2012-05-24 14:30:00,31.54,31.61,31.53,31.61,13700.0,21.2757,21.3229,21.269,21.3229,13700.0
2012-05-24 14:35:00,31.62,31.63,31.56,31.56,29400.0,21.3297,21.3364,21.2892,21.2892,29400.0
2012-05-24 14:40:00,31.55,31.55,31.49,31.5,12500.0,21.2824,21.2824,21.242,21.2487,12500.0
2012-05-24 14:45:00,31.51,31.6,31.49,31.6,7000.0,21.2555,21.3162,21.242,21.3162,7000.0
2012-05-24 14:50:00,31.59,31.6,31.55,31.6,8600.0,21.3094,21.3162,21.2824,21.3162,8600.0
2012-05-24 14:55:00,31.6,31.61,31.57,31.57,10800.0,21.3162,21.3229,21.2959,21.2959,10800.0
2012-05-24 15:00:00,31.57,31.64,31.56,31.6,22800.0,21.2959,21.3432,21.2892,21.3162,22800.0
2012-05-24 15:05:00,31.61,31.61,31.58,31.58,20200.0,21.3229,21.3229,21.3027,21.3027,20200.0
2012-05-24 15:10:00,31.6,31.6,31.52,31.55,11900.0,21.3162,21.3162,21.2622,21.2824,11900.0
2012-05-24 15:15:00,31.55,31.61,31.55,31.58,26200.0,21.2824,21.3229,21.2824,21.3027,26200.0
2012-05-24 15:20:00,31.6,31.64,31.55,31.6,36900.0,21.3162,21.3432,21.2824,21.3162,36900.0
2012-05-24 15:25:00,31.59,31.71,31.59,31.63,133100.0,21.3094,21.3904,21.3094,21.3364,133100.0
2012-05-24 15:30:00,31.63,31.72,31.58,31.58,49900.0,21.3364,21.3971,21.3027,21.3027,49900.0
2012-05-24 15:35:00,31.6,31.64,31.59,31.6,38700.0,21.3162,21.3432,21.3094,21.3162,38700.0
2012-05-24 15:40:00,31.61,31.64,31.58,31.59,55100.0,21.3229,21.3432,21.3027,21.3094,55100.0
2012-05-24 15:45:00,31.6,31.68,31.6,31.67,61300.0,21.3162,21.3701,21.3162,21.3634,61300.0
2012-05-24 15:50:00,31.67,31.75,31.65,31.74,36200.0,21.3634,21.4174,21.3499,21.4106,36200.0
2012-05-24 15:55:00,31.75,31.78,31.71,31.78,88800.0,21.4174,21.4376,21.3904,21.4376,88800.0
2012-05-25 09:30:00,31.74,31.94,31.73,31.88,26200.0,21.4106,21.5455,21.4039,21.5051,26200.0
2012-05-25 09:35:00,31.88,31.97,31.84,31.94,12300.0,21.5051,21.5658,21.4781,21.5455,12300.0
2012-05-25 09:40:00,31.94,31.94,31.72,31.72,19900.0,21.5455,21.5455,21.3971,21.3971,19900.0
2012-05-25 09:45:00,31.72,31.78,31.71,31.74,19000.0,21.3971,21.4376,21.3904,21.4106,19000.0
2012-05-25 09:50:00,31.74,31.75,31.63,31.67,11100.0,21.4106,21.4174,21.3364,21.3634,11100.0
2012-05-25 09:55:00,31.68,31.71,31.65,31.66,24200.0,21.3701,21.3904,21.3499,21.3566,24200.0
2012-05-25 10:00:00,31.65,31.65,31.57,31.6,10900.0,21.3499,21.3499,21.2959,21.3162,10900.0
2012-05-25 10:05:00,31.59,31.6,31.49,31.52,25100.0,21.3094,21.3162,21.242,21.2622,25100.0
2012-05-25 10:10:00,31.51,31.52,31.41,31.44,15000.0,21.2555,21.2622,21.188,21.2082,15000.0
2012-05-25 10:15:00,31.44,31.45,31.4,31.45,24000.0,21.2082,21.215,21.1813,21.215,24000.0
2012-05-25 10:20:00,31.46,31.51,31.46,31.5,22500.0,21.2217,21.2555,21.2217,21.2487,22500.0
2012-05-25 10:25:00,31.51,31.51,31.42,31.46,90500.0,21.2555,21.2555,21.1948,21.2217,90500.0
2012-05-25 10:30:00,31.46,31.51,31.43,31.5,20900.0,21.2217,21.2555,21.2015,21.2487,20900.0
2012-05-25 10:35:00,31.5,31.57,31.49,31.5,23200.0,21.2487,21.2959,21.242,21.2487,23200.0
2012-05-25 10:40:00,31.5,31.5,31.37,31.38,23200.0,21.2487,21.2487,21.161,21.1678,23200.0
2012-05-25 10:45:00,31.39,31.39,31.32,31.35,15700.0,21.1745,21.1745,21.1273,21.1475,15700.0
2012-05-25 10:50:00,31.35,31.37,31.29,31.3,17200.0,21.1475,21.161,21.1071,21.1138,17200.0
2012-05-25 10:55:00,31.31,31.34,31.29,31.33,32400.0,21.1205,21.1408,21.1071,21.134,32400.0
2012-05-25 11:00:00,31.33,31.46,31.33,31.42,33600.0,21.134,21.2217,21.134,21.1948,33600.0
2012-05-25 11:05:00,31.43,31.43,31.35,31.35,24600.0,21.2015,21.2015,21.1475,21.1475,24600.0
2012-05-25 11:10:00,31.35,31.38,31.3,31.31,12000.0,21.1475,21.1678,21.1138,21.1205,12000.0
2012-05-25 11:15:00,31.31,31.33,31.28,31.3,27700.0,21.1205,21.134,21.1003,21.1138,27700.0
2012-05-25 11:20:00,31.3,31.36,31.28,31.35,14500.0,21.1138,21.1543,21.1003,21.1475,14500.0
2012-05-25 11:25:00,31.35,31.38,31.33,31.37,13600.0,21.1475,21.1678,21.134,21.161,13600.0
2012-05-25 11:30:00,31.37,31.37,31.29,31.35,10300.0,21.161,21.161,21.1071,21.1475,10300.0
2012-05-25 11:35:00,31.35,31.38,31.34,31.38,8500.0,21.1475,21.1678,21.1408,21.1678,8500.0
2012-05-25 11:40:00,31.38,31.45,31.38,31.44,10400.0,21.1678,21.215,21.1678,21.2082,10400.0
2012-05-25 11:45:00,31.44,31.56,31.44,31.56,15700.0,21.2082,21.2892,21.2082,21.2892,15700.0
2012-05-25 11:50:00,31.55,31.63,31.55,31.6,17700.0,21.2824,21.3364,21.2824,21.3162,17700.0
2012-05-25 11:55:00,31.6,31.61,31.58,31.58,8100.0,21.3162,21.3229,21.3027,21.3027,8100.0
2012-05-25 12:00:00,31.57,31.57,31.52,31.53,9600.0,21.2959,21.2959,21.2622,21.269,9600.0
2012-05-25 12:05:00,31.52,31.56,31.51,31.56,17400.0,21.2622,21.2892,21.2555,21.2892,17400.0
2012-05-25 12:10:00,31.56,31.57,31.51,31.52,16700.0,21.2892,21.2959,21.2555,21.2622,16700.0
2012-05-25 12:15:00,31.52,31.53,31.51,31.53,7300.0,21.2622,21.269,21.2555,21.269,7300.0
2012-05-25 12:20:00,31.53,31.55,31.51,31.52,9600.0,21.269,21.2824,21.2555,21.2622,9600.0
2012-05-25 12:25:00,31.52,31.53,31.46,31.47,9900.0,21.2622,21.269,21.2217,21.2285,9900.0
2012-05-25 12:30:00,31.47,31.48,31.46,31.46,3900.0,21.2285,21.2352,21.2217,21.2217,3900.0
2012-05-25 12:35:00,31.47,31.53,31.46,31.53,17300.0,21.2285,21.269,21.2217,21.269,17300.0
2012-05-25 12:40:00,31.52,31.54,31.49,31.51,9000.0,21.2622,21.2757,21.242,21.2555,9000.0
2012-05-25 12:45:00,31.5,31.53,31.5,31.52,7800.0,21.2487,21.269,21.2487,21.2622,7800.0
2012-05-25 12:50:00,31.52,31.55,31.51,31.55,3800.0,21.2622,21.2824,21.2555,21.2824,3800.0
2012-05-25 12:55:00,31.56,31.58,31.54,31.54,8600.0,21.2892,21.3027,21.2757,21.2757,8600.0
2012-05-25 13:00:00,31.54,31.54,31.5,31.5,7000.0,21.2757,21.2757,21.2487,21.2487,7000.0
2012-05-25 13:05:00,31.51,31.52,31.49,31.51,6000.0,21.2555,21.2622,21.242,21.2555,6000.0
2012-05-25 13:10:00,31.5,31.54,31.5,31.54,6600.0,21.2487,21.2757,21.2487,21.2757,6600.0
2012-05-25 13:15:00,31.54,31.57,31.53,31.56,8700.0,21.2757,21.2959,21.269,21.2892,8700.0
2012-05-25 13:20:00,31.56,31.59,31.54,31.59,12800.0,21.2892,21.3094,21.2757,21.3094,12800.0
2012-05-25 13:25:00,31.59,31.6,31.54,31.55,12600.0,21.3094,21.3162,21.2757,21.2824,12600.0
2012-05-25 13:30:00,31.56,31.58,31.54,31.55,9600.0,21.2892,21.3027,21.2757,21.2824,9600.0
2012-05-25 13:35:00,31.54,31.56,31.54,31.56,6600.0,21.2757,21.2892,21.2757,21.2892,6600.0
2012-05-25 13:40:00,31.55,31.59,31.55,31.57,8100.0,21.2824,21.3094,21.2824,21.2959,8100.0
2012-05-25 13:45:00,31.58,31.59,31.57,31.59,7500.0,21.3027,21.3094,21.2959,21.3094,7500.0
2012-05-25 13:50:00,31.58,31.58,31.53,31.53,8300.0,21.3027,21.3027,21.269,21.269,8300.0
2012-05-25 13:55:00,31.55,31.59,31.54,31.58,8400.0,21.2824,21.3094,21.2757,21.3027,8400.0
2012-05-25 14:00:00,31.57,31.59,31.56,31.56,10800.0,21.2959,21.3094,21.2892,21.2892,10800.0
2012-05-25 14:05:00,31.56,31.59,31.56,31.57,10500.0,21.2892,21.3094,21.2892,21.2959,10500.0
2012-05-25 14:10:00,31.57,31.58,31.54,31.55,20300.0,21.2959,21.3027,21.2757,21.2824,20300.0
2012-05-25 14:15:00,31.56,31.56,31.5,31.51,16500.0,21.2892,21.2892,21.2487,21.2555,16500.0
2012-05-25 14:20:00,31.51,31.51,31.46,31.47,9600.0,21.2555,21.2555,21.2217,21.2285,9600.0
2012-05-25 14:25:00,31.47,31.51,31.42,31.48,28700.0,21.2285,21.2555,21.1948,21.2352,28700.0
2012-05-25 14:30:00,31.48,31.54,31.48,31.54,9400.0,21.2352,21.2757,21.2352,21.2757,9400.0
2012-05-25 14:35:00,31.53,31.54,31.49,31.49,25400.0,21.269,21.2757,21.242,21.242,25400.0
2012-05-25 14:40:00,31.5,31.5,31.45,31.47,12400.0,21.2487,21.2487,21.215,21.2285,12400.0
2012-05-25 14:45:00,31.47,31.47,31.4,31.42,20800.0,21.2285,21.2285,21.1813,21.1948,20800.0
2012-05-25 14:50:00,31.43,31.47,31.42,31.47,15100.0,21.2015,21.2285,21.1948,21.2285,15100.0
2012-05-25 14:55:00,31.47,31.48,31.45,31.46,11200.0,21.2285,21.2352,21.215,21.2217,11200.0
2012-05-25 15:00:00,31.46,31.53,31.46,31.49,45200.0,21.2217,21.269,21.2217,21.242,45200.0
2012-05-25 15:05:00,31.49,31.53,31.48,31.5,16400.0,21.242,21.269,21.2352,21.2487,16400.0
2012-05-25 15:10:00,31.51,31.51,31.45,31.45,21100.0,21.2555,21.2555,21.215,21.215,21100.0
2012-05-25 15:15:00,31.45,31.5,31.44,31.44,26300.0,21.215,21.2487,21.2082,21.2082,26300.0
2012-05-25 15:20:00,31.44,31.44,31.34,31.38,59100.0,21.2082,21.2082,21.1408,21.1678,59100.0
2012-05-25 15:25:00,31.38,31.42,31.35,31.42,43500.0,21.1678,21.1948,21.1475,21.1948,43500.0
2012-05-25 15:30:00,31.41,31.5,31.39,31.48,38200.0,21.188,21.2487,21.1745,21.2352,38200.0
2012-05-25 15:35:00,31.48,31.5,31.42,31.47,38000.0,21.2352,21.2487,21.1948,21.2285,38000.0
2012-05-25 15:40:00,31.46,31.53,31.45,31.53,28100.0,21.2217,21.269,21.215,21.269,28100.0
2012-05-25 15:45:00,31.53,31.56,31.49,31.51,34400.0,21.269,21.2892,21.242,21.2555,34400.0
2012-05-25 15:50:00,31.51,31.54,31.48,31.5,48600.0,21.2555,21.2757,21.2352,21.2487,48600.0
2012-05-25 15:55:00,31.5,31.53,31.47,31.48,76600.0,21.2487,21.269,21.2285,21.2352,76600.0
2012-05-29 09:30:00,31.74,31.95,31.71,31.92,30100.0,21.4106,21.5523,21.3904,21.532,30100.0
2012-05-29 09:35:00,31.86,31.89,31.79,31.79,16500.0,21.4916,21.5118,21.4443,21.4443,16500.0
2012-05-29 09:40:00,31.79,31.91,31.79,31.89,13200.0,21.4443,21.5253,21.4443,21.5118,13200.0
2012-05-29 09:45:00,31.9,31.95,31.89,31.95,34900.0,21.5185,21.5523,21.5118,21.5523,34900.0
2012-05-29 09:50:00,31.94,31.97,31.93,31.94,29400.0,21.5455,21.5658,21.5388,21.5455,29400.0
2012-05-29 09:55:00,31.94,31.96,31.91,31.91,23800.0,21.5455,21.559,21.5253,21.5253,23800.0
2012-05-29 10:00:00,31.91,31.99,31.86,31.98,58600.0,21.5253,21.5793,21.4916,21.5725,58600.0
2012-05-29 10:05:00,31.99,32.03,31.91,31.95,49900.0,21.5793,21.6062,21.5253,21.5523,49900.0
2012-05-29 10:10:00,31.94,32.04,31.94,32.02,28300.0,21.5455,21.613,21.5455,21.5995,28300.0
2012-05-29 10:15:00,32.01,32.07,32.0,32.05,21800.0,21.5927,21.6332,21.586,21.6197,21800.0
2012-05-29 10:20:00,32.05,32.08,32.03,32.08,13200.0,21.6197,21.64,21.6062,21.64,13200.0
2012-05-29 10:25:00,32.08,32.12,32.03,32.06,16200.0,21.64,21.6669,21.6062,21.6265,16200.0
2012-05-29 10:30:00,32.06,32.14,32.04,32.12,14200.0,21.6265,21.6804,21.613,21.6669,14200.0
2012-05-29 10:35:00,32.12,32.14,32.07,32.07,6700.0,21.6669,21.6804,21.6332,21.6332,6700.0
2012-05-29 10:40:00,32.06,32.08,32.05,32.05,16900.0,21.6265,21.64,21.6197,21.6197,16900.0
2012-05-29 10:45:00,32.05,32.06,32.02,32.05,41400.0,21.6197,21.6265,21.5995,21.6197,41400.0
2012-05-29 10:50:00,32.05,32.08,32.04,32.05,14900.0,21.6197,21.64,21.613,21.6197,14900.0
2012-05-29 10:55:00,32.05,32.06,32.01,32.03,40700.0,21.6197,21.6265,21.5927,21.6062,40700.0
2012-05-29 11:00:00,32.02,32.04,32.01,32.04,21100.0,21.5995,21.613,21.5927,21.613,21100.0
2012-05-29 11:05:00,32.04,32.05,32.02,32.02,25800.0,21.613,21.6197,21.5995,21.5995,25800.0
2012-05-29 11:10:00,32.03,32.05,32.02,32.04,16500.0,21.6062,21.6197,21.5995,21.613,16500.0
2012-05-29 11:15:00,32.04,32.05,32.01,32.03,36000.0,21.613,21.6197,21.5927,21.6062,36000.0
2012-05-29 11:20:00,32.04,32.04,32.02,32.04,10600.0,21.613,21.613,21.5995,21.613,10600.0
2012-05-29 11:25:00,32.04,32.06,32.02,32.06,19500.0,21.613,21.6265,21.5995,21.6265,19500.0
2012-05-29 11:30:00,32.05,32.06,32.01,32.03,44200.0,21.6197,21.6265,21.5927,21.6062,44200.0
2012-05-29 11:35:00,32.03,32.03,31.98,32.02,122400.0,21.6062,21.6062,21.5725,21.5995,122400.0
2012-05-29 11:40:00,32.02,32.05,32.01,32.02,46400.0,21.5995,21.6197,21.5927,21.5995,46400.0
2012-05-29 11:45:00,32.03,32.03,31.98,32.02,30400.0,21.6062,21.6062,21.5725,21.5995,30400.0
2012-05-29 11:50:00,32.03,32.13,32.01,32.13,22300.0,21.6062,21.6737,21.5927,21.6737,22300.0
2012-05-29 11:55:00,32.13,32.15,32.07,32.08,13600.0,21.6737,21.6872,21.6332,21.64,13600.0
2012-05-29 12:00:00,32.07,32.08,32.01,32.03,109000.0,21.6332,21.64,21.5927,21.6062,109000.0
2012-05-29 12:05:00,32.02,32.05,32.02,32.05,37800.0,21.5995,21.6197,21.5995,21.6197,37800.0
2012-05-29 12:10:00,32.04,32.05,32.01,32.01,17200.0,21.613,21.6197,21.5927,21.5927,17200.0
2012-05-29 12:15:00,32.02,32.04,32.01,32.04,20600.0,21.5995,21.613,21.5927,21.613,20600.0
2012-05-29 12:20:00,32.04,32.04,32.02,32.02,30400.0,21.613,21.613,21.5995,21.5995,30400.0
2012-05-29 12:25:00,32.02,32.08,32.02,32.04,20800.0,21.5995,21.64,21.5995,21.613,20800.0
2012-05-29 12:30:00,32.05,32.06,32.01,32.05,33300.0,21.6197,21.6265,21.5927,21.6197,33300.0
2012-05-29 12:35:00,32.05,32.08,32.03,32.04,14000.0,21.6197,21.64,21.6062,21.613,14000.0
2012-05-29 12:40:00,32.03,32.06,32.03,32.04,30400.0,21.6062,21.6265,21.6062,21.613,30400.0
2012-05-29 12:45:00,32.05,32.08,32.03,32.08,18400.0,21.6197,21.64,21.6062,21.64,18400.0
2012-05-29 12:50:00,32.08,32.1,32.08,32.09,8300.0,21.64,21.6535,21.64,21.6467,8300.0
2012-05-29 12:55:00,32.09,32.09,32.02,32.02,5400.0,21.6467,21.6467,21.5995,21.5995,5400.0
2012-05-29 13:00:00,32.04,32.04,32.01,32.04,35200.0,21.613,21.613,21.5927,21.613,35200.0
2012-05-29 13:05:00,32.05,32.09,32.05,32.07,11500.0,21.6197,21.6467,21.6197,21.6332,11500.0
2012-05-29 13:10:00,32.08,32.14,32.07,32.1,6200.0,21.64,21.6804,21.6332,21.6535,6200.0
2012-05-29 13:15:00,32.11,32.13,32.1,32.11,6800.0,21.6602,21.6737,21.6535,21.6602,6800.0
2012-05-29 13:20:00,32.1,32.11,32.08,32.1,9700.0,21.6535,21.6602,21.64,21.6535,9700.0
2012-05-29 13:25:00,32.1,32.13,32.08,32.1,10100.0,21.6535,21.6737,21.64,21.6535,10100.0
2012-05-29 13:30:00,32.1,32.15,32.08,32.12,18400.0,21.6535,21.6872,21.64,21.6669,18400.0
2012-05-29 13:35:00,32.13,32.15,32.13,32.13,6000.0,21.6737,21.6872,21.6737,21.6737,6000.0
2012-05-29 13:40:00,32.13,32.2,32.13,32.19,8800.0,21.6737,21.7209,21.6737,21.7142,8800.0
2012-05-29 13:45:00,32.18,32.24,32.18,32.23,32300.0,21.7074,21.7479,21.7074,21.7411,32300.0
2012-05-29 13:50:00,32.22,32.23,32.2,32.2,3700.0,21.7344,21.7411,21.7209,21.7209,3700.0
2012-05-29 13:55:00,32.2,32.23,32.2,32.22,5600.0,21.7209,21.7411,21.7209,21.7344,5600.0
2012-05-29 14:00:00,32.23,32.23,32.16,32.17,12200.0,21.7411,21.7411,21.6939,21.7007,12200.0
2012-05-29 14:05:00,32.17,32.2,32.15,32.15,9900.0,21.7007,21.7209,21.6872,21.6872,9900.0
2012-05-29 14:10:00,32.14,32.23,32.14,32.22,12400.0,21.6804,21.7411,21.6804,21.7344,12400.0
2012-05-29 14:15:00,32.23,32.25,32.17,32.21,27400.0,21.7411,21.7546,21.7007,21.7277,27400.0
2012-05-29 14:20:00,32.2,32.22,32.17,32.17,25400.0,21.7209,21.7344,21.7007,21.7007,25400.0
2012-05-29 14:25:00,32.18,32.24,32.18,32.23,25400.0,21.7074,21.7479,21.7074,21.7411,25400.0
2012-05-29 14:30:00,32.23,32.23,32.2,32.2,6600.0,21.7411,21.7411,21.7209,21.7209,6600.0
2012-05-29 14:35:00,32.2,32.21,32.12,32.13,36300.0,21.7209,21.7277,21.6669,21.6737,36300.0
2012-05-29 14:40:00,32.13,32.16,32.11,32.16,27800.0,21.6737,21.6939,21.6602,21.6939,27800.0
2012-05-29 14:45:00,32.14,32.16,32.13,32.14,12900.0,21.6804,21.6939,21.6737,21.6804,12900.0
2012-05-29 14:50:00,32.15,32.2,32.14,32.18,18800.0,21.6872,21.7209,21.6804,21.7074,18800.0
2012-05-29 14:55:00,32.18,32.2,32.14,32.16,17400.0,21.7074,21.7209,21.6804,21.6939,17400.0
2012-05-29 15:00:00,32.17,32.19,32.11,32.11,12200.0,21.7007,21.7142,21.6602,21.6602,12200.0
2012-05-29 15:05:00,32.11,32.15,32.09,32.15,26600.0,21.6602,21.6872,21.6467,21.6872,26600.0
2012-05-29 15:10:00,32.15,32.22,32.15,32.2,27200.0,21.6872,21.7344,21.6872,21.7209,27200.0
2012-05-29 15:15:00,32.2,32.24,32.18,32.23,32300.0,21.7209,21.7479,21.7074,21.7411,32300.0
2012-05-29 15:20:00,32.23,32.25,32.21,32.21,21400.0,21.7411,21.7546,21.7277,21.7277,21400.0
2012-05-29 15:25:00,32.22,32.22,32.16,32.18,23700.0,21.7344,21.7344,21.6939,21.7074,23700.0
2012-05-29 15:30:00,32.18,32.18,32.11,32.15,30800.0,21.7074,21.7074,21.6602,21.6872,30800.0
2012-05-29 15:35:00,32.15,32.22,32.15,32.18,24100.0,21.6872,21.7344,21.6872,21.7074,24100.0
2012-05-29 15:40:00,32.18,32.31,32.17,32.31,40000.0,21.7074,21.7951,21.7007,21.7951,40000.0
2012-05-29 15:45:00,32.3,32.37,32.29,32.35,53000.0,21.7884,21.8356,21.7816,21.8221,53000.0
2012-05-29 15:50:00,32.34,32.35,32.3,32.34,74900.0,21.8153,21.8221,21.7884,21.8153,74900.0
2012-05-29 15:55:00,32.34,32.35,32.26,32.32,152500.0,21.8153,21.8221,21.7614,21.8019,152500.0
2012-05-30 09:30:00,31.87,31.97,31.73,31.79,36900.0,21.4983,21.5658,21.4039,21.4443,36900.0
2012-05-30 09:35:00,31.8,31.83,31.73,31.76,12900.0,21.4511,21.4713,21.4039,21.4241,12900.0
2012-05-30 09:40:00,31.76,31.84,31.72,31.83,25900.0,21.4241,21.4781,21.3971,21.4713,25900.0
2012-05-30 09:45:00,31.82,31.96,31.8,31.93,13800.0,21.4646,21.559,21.4511,21.5388,13800.0
2012-05-30 09:50:00,31.91,31.97,31.89,31.97,9700.0,21.5253,21.5658,21.5118,21.5658,9700.0
2012-05-30 09:55:00,31.97,32.03,31.94,31.97,14100.0,21.5658,21.6062,21.5455,21.5658,14100.0
2012-05-30 10:00:00,31.99,31.99,31.89,31.94,34300.0,21.5793,21.5793,21.5118,21.5455,34300.0
2012-05-30 10:05:00,31.94,31.98,31.92,31.96,43600.0,21.5455,21.5725,21.532,21.559,43600.0
2012-05-30 10:10:00,31.96,31.96,31.85,31.86,56500.0,21.559,21.559,21.4848,21.4916,56500.0
2012-05-30 10:15:00,31.88,31.88,31.8,31.82,23600.0,21.5051,21.5051,21.4511,21.4646,23600.0
2012-05-30 10:20:00,31.82,31.89,31.8,31.86,19700.0,21.4646,21.5118,21.4511,21.4916,19700.0
2012-05-30 10:25:00,31.88,31.93,31.88,31.92,19200.0,21.5051,21.5388,21.5051,21.532,19200.0
2012-05-30 10:30:00,31.9,31.98,31.88,31.95,25600.0,21.5185,21.5725,21.5051,21.5523,25600.0
2012-05-30 10:35:00,31.96,31.96,31.86,31.87,41400.0,21.559,21.559,21.4916,21.4983,41400.0
2012-05-30 10:40:00,31.88,31.9,31.86,31.87,29200.0,21.5051,21.5185,21.4916,21.4983,29200.0
2012-05-30 10:45:00,31.87,31.91,31.86,31.87,16900.0,21.4983,21.5253,21.4916,21.4983,16900.0
2012-05-30 10:50:00,31.88,31.91,31.86,31.9,42700.0,21.5051,21.5253,21.4916,21.5185,42700.0
2012-05-30 10:55:00,31.91,31.91,31.83,31.83,30500.0,21.5253,21.5253,21.4713,21.4713,30500.0
2012-05-30 11:00:00,31.83,31.89,31.83,31.85,38400.0,21.4713,21.5118,21.4713,21.4848,38400.0
2012-05-30 11:05:00,31.85,31.92,31.84,31.89,26500.0,21.4848,21.532,21.4781,21.5118,26500.0
2012-05-30 11:10:00,31.88,31.92,31.88,31.92,23700.0,21.5051,21.532,21.5051,21.532,23700.0
2012-05-30 11:15:00,31.91,31.91,31.85,31.88,16500.0,21.5253,21.5253,21.4848,21.5051,16500.0
2012-05-30 11:20:00,31.86,31.87,31.82,31.86,26200.0,21.4916,21.4983,21.4646,21.4916,26200.0
2012-05-30 11:25:00,31.86,31.89,31.86,31.89,13400.0,21.4916,21.5118,21.4916,21.5118,13400.0
2012-05-30 11:30:00,31.89,31.9,31.85,31.87,27700.0,21.5118,21.5185,21.4848,21.4983,27700.0
2012-05-30 11:35:00,31.87,31.93,31.86,31.9,15900.0,21.4983,21.5388,21.4916,21.5185,15900.0
2012-05-30 11:40:00,31.9,31.94,31.88,31.92,20300.0,21.5185,21.5455,21.5051,21.532,20300.0
2012-05-30 11:45:00,31.91,31.92,31.85,31.87,21300.0,21.5253,21.532,21.4848,21.4983,21300.0
2012-05-30 11:50:00,31.87,31.9,31.85,31.88,30400.0,21.4983,21.5185,21.4848,21.5051,30400.0
2012-05-30 11:55:00,31.88,31.91,31.86,31.86,46400.0,21.5051,21.5253,21.4916,21.4916,46400.0
2012-05-30 12:00:00,31.86,31.88,31.85,31.85,73600.0,21.4916,21.5051,21.4848,21.4848,73600.0
2012-05-30 12:05:00,31.86,31.89,31.84,31.86,28100.0,21.4916,21.5118,21.4781,21.4916,28100.0
2012-05-30 12:10:00,31.86,31.88,31.85,31.87,21400.0,21.4916,21.5051,21.4848,21.4983,21400.0
2012-05-30 12:15:00,31.87,31.89,31.84,31.84,44200.0,21.4983,21.5118,21.4781,21.4781,44200.0
2012-05-30 12:20:00,31.84,31.85,31.81,31.83,42700.0,21.4781,21.4848,21.4578,21.4713,42700.0
2012-05-30 12:25:00,31.83,31.84,31.81,31.83,39000.0,21.4713,21.4781,21.4578,21.4713,39000.0
2012-05-30 12:30:00,31.83,31.83,31.81,31.82,44000.0,21.4713,21.4713,21.4578,21.4646,44000.0
2012-05-30 12:35:00,31.83,31.83,31.8,31.8,46500.0,21.4713,21.4713,21.4511,21.4511,46500.0
2012-05-30 12:40:00,31.8,31.83,31.79,31.83,29800.0,21.4511,21.4713,21.4443,21.4713,29800.0
2012-05-30 12:45:00,31.84,31.85,31.83,31.84,7000.0,21.4781,21.4848,21.4713,21.4781,7000.0
2012-05-30 12:50:00,31.85,31.85,31.8,31.81,11100.0,21.4848,21.4848,21.4511,21.4578,11100.0
2012-05-30 12:55:00,31.81,31.83,31.8,31.82,17600.0,21.4578,21.4713,21.4511,21.4646,17600.0
2012-05-30 13:00:00,31.82,31.84,31.77,31.77,31700.0,21.4646,21.4781,21.4308,21.4308,31700.0
2012-05-30 13:05:00,31.77,31.81,31.76,31.77,24900.0,21.4308,21.4578,21.4241,21.4308,24900.0
2012-05-30 13:10:00,31.77,31.79,31.76,31.76,31600.0,21.4308,21.4443,21.4241,21.4241,31600.0
2012-05-30 13:15:00,31.77,31.82,31.76,31.79,11600.0,21.4308,21.4646,21.4241,21.4443,11600.0
2012-05-30 13:20:00,31.79,31.82,31.79,31.82,22400.0,21.4443,21.4646,21.4443,21.4646,22400.0
2012-05-30 13:25:00,31.81,31.82,31.79,31.79,7000.0,21.4578,21.4646,21.4443,21.4443,7000.0
2012-05-30 13:30:00,31.79,31.88,31.79,31.87,23200.0,21.4443,21.5051,21.4443,21.4983,23200.0
2012-05-30 13:35:00,31.86,31.87,31.82,31.84,12700.0,21.4916,21.4983,21.4646,21.4781,12700.0
2012-05-30 13:40:00,31.83,31.83,31.78,31.79,8000.0,21.4713,21.4713,21.4376,21.4443,8000.0
2012-05-30 13:45:00,31.8,31.84,31.8,31.81,7900.0,21.4511,21.4781,21.4511,21.4578,7900.0
2012-05-30 13:50:00,31.8,31.84,31.79,31.84,15000.0,21.4511,21.4781,21.4443,21.4781,15000.0
2012-05-30 13:55:00,31.83,31.84,31.79,31.8,8200.0,21.4713,21.4781,21.4443,21.4511,8200.0
2012-05-30 14:00:00,31.8,31.89,31.79,31.85,22400.0,21.4511,21.5118,21.4443,21.4848,22400.0
2012-05-30 14:05:00,31.84,31.85,31.82,31.82,25900.0,21.4781,21.4848,21.4646,21.4646,25900.0
2012-05-30 14:10:00,31.83,31.83,31.82,31.83,18400.0,21.4713,21.4713,21.4646,21.4713,18400.0
2012-05-30 14:15:00,31.83,31.83,31.82,31.83,6100.0,21.4713,21.4713,21.4646,21.4713,6100.0
2012-05-30 14:20:00,31.83,31.85,31.82,31.83,36700.0,21.4713,21.4848,21.4646,21.4713,36700.0
2012-05-30 14:25:00,31.83,31.85,31.79,31.81,27300.0,21.4713,21.4848,21.4443,21.4578,27300.0
2012-05-30 14:30:00,31.81,31.85,31.81,31.84,29300.0,21.4578,21.4848,21.4578,21.4781,29300.0
2012-05-30 14:35:00,31.85,31.85,31.8,31.82,12300.0,21.4848,21.4848,21.4511,21.4646,12300.0
2012-05-30 14:40:00,31.82,31.83,31.8,31.83,19600.0,21.4646,21.4713,21.4511,21.4713,19600.0
2012-05-30 14:45:00,31.84,31.85,31.79,31.8,30000.0,21.4781,21.4848,21.4443,21.4511,30000.0
2012-05-30 14:50:00,31.8,31.82,31.79,31.79,50700.0,21.4511,21.4646,21.4443,21.4443,50700.0
2012-05-30 14:55:00,31.79,31.8,31.77,31.78,29700.0,21.4443,21.4511,21.4308,21.4376,29700.0
2012-05-30 15:00:00,31.77,31.82,31.77,31.8,52500.0,21.4308,21.4646,21.4308,21.4511,52500.0
2012-05-30 15:05:00,31.8,31.82,31.8,31.81,45000.0,21.4511,21.4646,21.4511,21.4578,45000.0
2012-05-30 15:10:00,31.8,31.81,31.79,31.8,105100.0,21.4511,21.4578,21.4443,21.4511,105100.0
2012-05-30 15:15:00,31.8,31.82,31.78,31.79,42000.0,21.4511,21.4646,21.4376,21.4443,42000.0
2012-05-30 15:20:00,31.79,31.85,31.76,31.85,40400.0,21.4443,21.4848,21.4241,21.4848,40400.0
2012-05-30 15:25:00,31.85,31.86,31.81,31.84,47500.0,21.4848,21.4916,21.4578,21.4781,47500.0
2012-05-30 15:30:00,31.84,31.85,31.78,31.79,37500.0,21.4781,21.4848,21.4376,21.4443,37500.0
2012-05-30 15:35:00,31.78,31.85,31.77,31.85,63600.0,21.4376,21.4848,21.4308,21.4848,63600.0
2012-05-30 15:40:00,31.84,31.85,31.8,31.81,60200.0,21.4781,21.4848,21.4511,21.4578,60200.0
2012-05-30 15:45:00,31.8,31.86,31.79,31.85,62200.0,21.4511,21.4916,21.4443,21.4848,62200.0
2012-05-30 15:50:00,31.84,31.85,31.77,31.77,119600.0,21.4781,21.4848,21.4308,21.4308,119600.0
2012-05-30 15:55:00,31.77,31.81,31.74,31.77,547000.0,21.4308,21.4578,21.4106,21.4308,547000.0
2012-05-31 09:30:00,31.84,31.95,31.73,31.77,22500.0,21.4781,21.5523,21.4039,21.4308,22500.0
2012-05-31 09:35:00,31.76,31.84,31.76,31.77,23300.0,21.4241,21.4781,21.4241,21.4308,23300.0
2012-05-31 09:40:00,31.79,31.81,31.59,31.6,21000.0,21.4443,21.4578,21.3094,21.3162,21000.0
2012-05-31 09:45:00,31.62,31.62,31.32,31.34,65400.0,21.3297,21.3297,21.1273,21.1408,65400.0
2012-05-31 09:50:00,31.35,31.38,31.28,31.28,71700.0,21.1475,21.1678,21.1003,21.1003,71700.0
2012-05-31 09:55:00,31.29,31.39,31.28,31.36,48500.0,21.1071,21.1745,21.1003,21.1543,48500.0
2012-05-31 10:00:00,31.36,31.41,31.35,31.38,17900.0,21.1543,21.188,21.1475,21.1678,17900.0
2012-05-31 10:05:00,31.37,31.43,31.36,31.42,88000.0,21.161,21.2015,21.1543,21.1948,88000.0
2012-05-31 10:10:00,31.42,31.47,31.39,31.46,31800.0,21.1948,21.2285,21.1745,21.2217,31800.0
2012-05-31 10:15:00,31.45,31.54,31.42,31.53,30600.0,21.215,21.2757,21.1948,21.269,30600.0
2012-05-31 10:20:00,31.54,31.54,31.5,31.52,19800.0,21.2757,21.2757,21.2487,21.2622,19800.0
2012-05-31 10:25:00,31.51,31.53,31.49,31.53,33000.0,21.2555,21.269,21.242,21.269,33000.0
2012-05-31 10:30:00,31.53,31.57,31.48,31.57,15200.0,21.269,21.2959,21.2352,21.2959,15200.0
2012-05-31 10:35:00,31.58,31.75,31.58,31.74,40000.0,21.3027,21.4174,21.3027,21.4106,40000.0
2012-05-31 10:40:00,31.74,31.74,31.56,31.56,12800.0,21.4106,21.4106,21.2892,21.2892,12800.0
2012-05-31 10:45:00,31.58,31.6,31.46,31.47,14100.0,21.3027,21.3162,21.2217,21.2285,14100.0
2012-05-31 10:50:00,31.46,31.47,31.39,31.4,15100.0,21.2217,21.2285,21.1745,21.1813,15100.0
2012-05-31 10:55:00,31.4,31.43,31.37,31.4,47900.0,21.1813,21.2015,21.161,21.1813,47900.0
2012-05-31 11:00:00,31.41,31.46,31.39,31.41,39000.0,21.188,21.2217,21.1745,21.188,39000.0
2012-05-31 11:05:00,31.42,31.49,31.4,31.48,18300.0,21.1948,21.242,21.1813,21.2352,18300.0
2012-05-31 11:10:00,31.47,31.47,31.41,31.42,13500.0,21.2285,21.2285,21.188,21.1948,13500.0
2012-05-31 11:15:00,31.42,31.45,31.38,31.41,32700.0,21.1948,21.215,21.1678,21.188,32700.0
2012-05-31 11:20:00,31.42,31.45,31.4,31.45,13600.0,21.1948,21.215,21.1813,21.215,13600.0
2012-05-31 11:25:00,31.45,31.51,31.45,31.51,14400.0,21.215,21.2555,21.215,21.2555,14400.0
2012-05-31 11:30:00,31.5,31.7,31.48,31.7,20900.0,21.2487,21.3836,21.2352,21.3836,20900.0
2012-05-31 11:35:00,31.69,31.7,31.67,31.67,31100.0,21.3769,21.3836,21.3634,21.3634,31100.0
2012-05-31 11:40:00,31.67,31.67,31.62,31.62,7000.0,21.3634,21.3634,21.3297,21.3297,7000.0
2012-05-31 11:45:00,31.62,31.63,31.56,31.6,38700.0,21.3297,21.3364,21.2892,21.3162,38700.0
2012-05-31 11:50:00,31.58,31.6,31.57,31.59,14300.0,21.3027,21.3162,21.2959,21.3094,14300.0
2012-05-31 11:55:00,31.59,31.62,31.59,31.59,8000.0,21.3094,21.3297,21.3094,21.3094,8000.0
2012-05-31 12:00:00,31.59,31.64,31.57,31.63,18200.0,21.3094,21.3432,21.2959,21.3364,18200.0
2012-05-31 12:05:00,31.63,31.71,31.63,31.71,10800.0,21.3364,21.3904,21.3364,21.3904,10800.0
2012-05-31 12:10:00,31.7,31.73,31.68,31.72,34800.0,21.3836,21.4039,21.3701,21.3971,34800.0
2012-05-31 12:15:00,31.74,31.75,31.7,31.73,7000.0,21.4106,21.4174,21.3836,21.4039,7000.0
2012-05-31 12:20:00,31.73,31.83,31.72,31.83,29000.0,21.4039,21.4713,21.3971,21.4713,29000.0
2012-05-31 12:25:00,31.83,31.92,31.83,31.86,49900.0,21.4713,21.532,21.4713,21.4916,49900.0
2012-05-31 12:30:00,31.86,31.87,31.82,31.82,20900.0,21.4916,21.4983,21.4646,21.4646,20900.0
2012-05-31 12:35:00,31.83,31.86,31.8,31.83,63200.0,21.4713,21.4916,21.4511,21.4713,63200.0
2012-05-31 12:40:00,31.84,31.89,31.84,31.85,29100.0,21.4781,21.5118,21.4781,21.4848,29100.0
2012-05-31 12:45:00,31.86,31.89,31.83,31.89,26300.0,21.4916,21.5118,21.4713,21.5118,26300.0
2012-05-31 12:50:00,31.9,31.92,31.86,31.86,15500.0,21.5185,21.532,21.4916,21.4916,15500.0
2012-05-31 12:55:00,31.87,31.87,31.84,31.86,21600.0,21.4983,21.4983,21.4781,21.4916,21600.0
2012-05-31 13:00:00,31.86,31.94,31.84,31.94,20000.0,21.4916,21.5455,21.4781,21.5455,20000.0
2012-05-31 13:05:00,31.93,31.97,31.9,31.93,56200.0,21.5388,21.5658,21.5185,21.5388,56200.0
2012-05-31 13:10:00,31.91,31.92,31.89,31.92,15100.0,21.5253,21.532,21.5118,21.532,15100.0
2012-05-31 13:15:00,31.93,31.99,31.93,31.96,28300.0,21.5388,21.5793,21.5388,21.559,28300.0
2012-05-31 13:20:00,31.96,31.97,31.87,31.87,12400.0,21.559,21.5658,21.4983,21.4983,12400.0
2012-05-31 13:25:00,31.86,31.86,31.83,31.84,25500.0,21.4916,21.4916,21.4713,21.4781,25500.0
2012-05-31 13:30:00,31.82,31.85,31.82,31.83,20800.0,21.4646,21.4848,21.4646,21.4713,20800.0
2012-05-31 13:35:00,31.82,31.83,31.76,31.78,23900.0,21.4646,21.4713,21.4241,21.4376,23900.0
2012-05-31 13:40:00,31.78,31.78,31.71,31.75,16200.0,21.4376,21.4376,21.3904,21.4174,16200.0
2012-05-31 13:45:00,31.76,31.76,31.67,31.7,19100.0,21.4241,21.4241,21.3634,21.3836,19100.0
2012-05-31 13:50:00,31.69,31.71,31.62,31.64,24700.0,21.3769,21.3904,21.3297,21.3432,24700.0
2012-05-31 13:55:00,31.64,31.68,31.64,31.66,23400.0,21.3432,21.3701,21.3432,21.3566,23400.0
2012-05-31 14:00:00,31.66,31.73,31.64,31.72,21200.0,21.3566,21.4039,21.3432,21.3971,21200.0
2012-05-31 14:05:00,31.72,31.76,31.71,31.74,23700.0,21.3971,21.4241,21.3904,21.4106,23700.0
2012-05-31 14:10:00,31.73,31.82,31.73,31.78,93100.0,21.4039,21.4646,21.4039,21.4376,93100.0
2012-05-31 14:15:00,31.79,31.82,31.76,31.76,26200.0,21.4443,21.4646,21.4241,21.4241,26200.0
2012-05-31 14:20:00,31.76,31.77,31.73,31.75,23400.0,21.4241,21.4308,21.4039,21.4174,23400.0
2012-05-31 14:25:00,31.76,31.89,31.76,31.84,33500.0,21.4241,21.5118,21.4241,21.4781,33500.0
2012-05-31 14:30:00,31.84,31.88,31.8,31.87,63900.0,21.4781,21.5051,21.4511,21.4983,63900.0
2012-05-31 14:35:00,31.86,31.89,31.85,31.87,25200.0,21.4916,21.5118,21.4848,21.4983,25200.0
2012-05-31 14:40:00,31.85,31.89,31.83,31.84,26600.0,21.4848,21.5118,21.4713,21.4781,26600.0
2012-05-31 14:45:00,31.84,31.84,31.75,31.76,21700.0,21.4781,21.4781,21.4174,21.4241,21700.0
2012-05-31 14:50:00,31.76,31.77,31.73,31.75,29400.0,21.4241,21.4308,21.4039,21.4174,29400.0
2012-05-31 14:55:00,31.74,31.9,31.74,31.87,29500.0,21.4106,21.5185,21.4106,21.4983,29500.0
2012-05-31 15:00:00,31.86,31.87,31.84,31.85,17500.0,21.4916,21.4983,21.4781,21.4848,17500.0
2012-05-31 15:05:00,31.85,31.93,31.85,31.9,23500.0,21.4848,21.5388,21.4848,21.5185,23500.0
2012-05-31 15:10:00,31.9,32.03,31.9,32.0,77900.0,21.5185,21.6062,21.5185,21.586,77900.0
2012-05-31 15:15:00,32.0,32.1,32.0,32.09,58400.0,21.586,21.6535,21.586,21.6467,58400.0
2012-05-31 15:20:00,32.06,32.09,32.04,32.09,22300.0,21.6265,21.6467,21.613,21.6467,22300.0
2012-05-31 15:25:00,32.09,32.27,32.09,32.23,44300.0,21.6467,21.7681,21.6467,21.7411,44300.0
2012-05-31 15:30:00,32.22,32.25,32.16,32.22,39200.0,21.7344,21.7546,21.6939,21.7344,39200.0
2012-05-31 15:35:00,32.22,32.32,32.2,32.24,38300.0,21.7344,21.8019,21.7209,21.7479,38300.0
2012-05-31 15:40:00,32.23,32.24,32.12,32.15,46900.0,21.7411,21.7479,21.6669,21.6872,46900.0
2012-05-31 15:45:00,32.14,32.14,32.02,32.03,75600.0,21.6804,21.6804,21.5995,21.6062,75600.0
2012-05-31 15:50:00,32.02,32.04,31.96,31.96,80400.0,21.5995,21.613,21.559,21.559,80400.0
2012-05-31 15:55:00,31.96,32.06,31.94,32.0,504800.0,21.559,21.6265,21.5455,21.586,504800.0
2012-06-01 09:30:00,31.11,31.29,31.06,31.28,94800.0,20.9856,21.1071,20.9519,21.1003,94800.0
2012-06-01 09:35:00,31.26,31.47,31.24,31.39,56000.0,21.0868,21.2285,21.0733,21.1745,56000.0
2012-06-01 09:40:00,31.36,31.37,31.25,31.27,31800.0,21.1543,21.161,21.0801,21.0936,31800.0
2012-06-01 09:45:00,31.25,31.26,31.19,31.21,46200.0,21.0801,21.0868,21.0396,21.0531,46200.0
2012-06-01 09:50:00,31.21,31.23,31.04,31.04,56700.0,21.0531,21.0666,20.9384,20.9384,56700.0
2012-06-01 09:55:00,31.05,31.08,30.94,30.98,80200.0,20.9452,20.9654,20.871,20.8979,80200.0
2012-06-01 10:00:00,30.98,31.15,30.96,31.15,68500.0,20.8979,21.0126,20.8845,21.0126,68500.0
2012-06-01 10:05:00,31.15,31.15,31.0,31.06,61600.0,21.0126,21.0126,20.9114,20.9519,61600.0
2012-06-01 10:10:00,31.06,31.08,30.97,30.98,34200.0,20.9519,20.9654,20.8912,20.8979,34200.0
2012-06-01 10:15:00,30.97,31.04,30.95,31.0,31300.0,20.8912,20.9384,20.8777,20.9114,31300.0
2012-06-01 10:20:00,31.0,31.01,30.89,30.9,36900.0,20.9114,20.9182,20.8372,20.844,36900.0
2012-06-01 10:25:00,30.9,30.95,30.9,30.95,47700.0,20.844,20.8777,20.844,20.8777,47700.0
2012-06-01 10:30:00,30.94,30.96,30.9,30.92,22000.0,20.871,20.8845,20.844,20.8575,22000.0
2012-06-01 10:35:00,30.92,30.93,30.9,30.91,11800.0,20.8575,20.8642,20.844,20.8507,11800.0
2012-06-01 10:40:00,30.91,30.95,30.9,30.95,25300.0,20.8507,20.8777,20.844,20.8777,25300.0
2012-06-01 10:45:00,30.95,31.04,30.94,31.03,43500.0,20.8777,20.9384,20.871,20.9317,43500.0
2012-06-01 10:50:00,31.04,31.04,31.0,31.03,23700.0,20.9384,20.9384,20.9114,20.9317,23700.0
2012-06-01 10:55:00,31.03,31.09,31.01,31.04,30700.0,20.9317,20.9721,20.9182,20.9384,30700.0
2012-06-01 11:00:00,31.03,31.03,30.98,31.01,46200.0,20.9317,20.9317,20.8979,20.9182,46200.0
2012-06-01 11:05:00,31.01,31.02,31.0,31.0,27500.0,20.9182,20.9249,20.9114,20.9114,27500.0
2012-06-01 11:10:00,31.0,31.05,30.99,31.05,75100.0,20.9114,20.9452,20.9047,20.9452,75100.0
2012-06-01 11:15:00,31.05,31.07,31.02,31.04,26800.0,20.9452,20.9587,20.9249,20.9384,26800.0
2012-06-01 11:20:00,31.03,31.06,31.02,31.05,28000.0,20.9317,20.9519,20.9249,20.9452,28000.0
2012-06-01 11:25:00,31.06,31.06,31.03,31.03,19500.0,20.9519,20.9519,20.9317,20.9317,19500.0
2012-06-01 11:30:00,31.03,31.03,31.01,31.02,17200.0,20.9317,20.9317,20.9182,20.9249,17200.0
2012-06-01 11:35:00,31.02,31.05,31.0,31.02,86100.0,20.9249,20.9452,20.9114,20.9249,86100.0
2012-06-01 11:40:00,31.03,31.03,31.0,31.01,13700.0,20.9317,20.9317,20.9114,20.9182,13700.0
2012-06-01 11:45:00,31.01,31.02,30.98,30.99,29400.0,20.9182,20.9249,20.8979,20.9047,29400.0
2012-06-01 11:50:00,30.99,31.03,30.98,31.0,23000.0,20.9047,20.9317,20.8979,20.9114,23000.0
2012-06-01 11:55:00,31.01,31.02,30.99,30.99,46200.0,20.9182,20.9249,20.9047,20.9047,46200.0
2012-06-01 12:00:00,30.99,31.0,30.97,30.98,26000.0,20.9047,20.9114,20.8912,20.8979,26000.0
2012-06-01 12:05:00,30.98,31.01,30.97,30.99,28700.0,20.8979,20.9182,20.8912,20.9047,28700.0
2012-06-01 12:10:00,30.99,31.02,30.99,31.02,44800.0,20.9047,20.9249,20.9047,20.9249,44800.0
2012-06-01 12:15:00,31.01,31.02,30.99,31.02,47200.0,20.9182,20.9249,20.9047,20.9249,47200.0
2012-06-01 12:20:00,31.01,31.02,30.97,30.99,28100.0,20.9182,20.9249,20.8912,20.9047,28100.0
2012-06-01 12:25:00,30.98,30.99,30.95,30.96,27100.0,20.8979,20.9047,20.8777,20.8845,27100.0
2012-06-01 12:30:00,30.96,30.96,30.85,30.86,28700.0,20.8845,20.8845,20.8103,20.817,28700.0
2012-06-01 12:35:00,30.86,30.86,30.78,30.78,27100.0,20.817,20.817,20.763,20.763,27100.0
2012-06-01 12:40:00,30.78,30.82,30.75,30.75,34400.0,20.763,20.79,20.7428,20.7428,34400.0
2012-06-01 12:45:00,30.75,30.76,30.73,30.74,20200.0,20.7428,20.7495,20.7293,20.736,20200.0
2012-06-01 12:50:00,30.74,30.75,30.73,30.73,11600.0,20.736,20.7428,20.7293,20.7293,11600.0
2012-06-01 12:55:00,30.73,30.74,30.7,30.71,27400.0,20.7293,20.736,20.7091,20.7158,27400.0
2012-06-01 13:00:00,30.71,30.74,30.7,30.74,24700.0,20.7158,20.736,20.7091,20.736,24700.0
2012-06-01 13:05:00,30.73,30.74,30.71,30.74,15400.0,20.7293,20.736,20.7158,20.736,15400.0
2012-06-01 13:10:00,30.74,30.79,30.73,30.77,29100.0,20.736,20.7698,20.7293,20.7563,29100.0
2012-06-01 13:15:00,30.79,30.8,30.77,30.78,30300.0,20.7698,20.7765,20.7563,20.763,30300.0
2012-06-01 13:20:00,30.77,30.8,30.77,30.78,38000.0,20.7563,20.7765,20.7563,20.763,38000.0
2012-06-01 13:25:00,30.78,30.78,30.7,30.7,25700.0,20.763,20.763,20.7091,20.7091,25700.0
2012-06-01 13:30:00,30.7,30.71,30.64,30.64,46400.0,20.7091,20.7158,20.6686,20.6686,46400.0
2012-06-01 13:35:00,30.64,30.66,30.61,30.61,17700.0,20.6686,20.6821,20.6484,20.6484,17700.0
2012-06-01 13:40:00,30.61,30.71,30.61,30.71,16100.0,20.6484,20.7158,20.6484,20.7158,16100.0
2012-06-01 13:45:00,30.71,30.78,30.71,30.76,29100.0,20.7158,20.763,20.7158,20.7495,29100.0
2012-06-01 13:50:00,30.76,30.76,30.71,30.71,25300.0,20.7495,20.7495,20.7158,20.7158,25300.0
2012-06-01 13:55:00,30.71,30.74,30.71,30.74,34800.0,20.7158,20.736,20.7158,20.736,34800.0
2012-06-01 14:00:00,30.74,30.75,30.64,30.64,41100.0,20.736,20.7428,20.6686,20.6686,41100.0
2012-06-01 14:05:00,30.64,30.65,30.6,30.61,49900.0,20.6686,20.6753,20.6416,20.6484,49900.0
2012-06-01 14:10:00,30.62,30.65,30.59,30.59,24400.0,20.6551,20.6753,20.6349,20.6349,24400.0
2012-06-01 14:15:00,30.59,30.66,30.59,30.66,19700.0,20.6349,20.6821,20.6349,20.6821,19700.0
2012-06-01 14:20:00,30.66,30.78,30.65,30.77,39600.0,20.6821,20.763,20.6753,20.7563,39600.0
2012-06-01 14:25:00,30.78,30.79,30.71,30.71,19900.0,20.763,20.7698,20.7158,20.7158,19900.0
2012-06-01 14:30:00,30.71,30.76,30.69,30.75,32500.0,20.7158,20.7495,20.7023,20.7428,32500.0
2012-06-01 14:35:00,30.76,30.8,30.72,30.8,24100.0,20.7495,20.7765,20.7226,20.7765,24100.0
2012-06-01 14:40:00,30.79,30.8,30.72,30.77,28800.0,20.7698,20.7765,20.7226,20.7563,28800.0
2012-06-01 14:45:00,30.77,30.77,30.72,30.75,27300.0,20.7563,20.7563,20.7226,20.7428,27300.0
2012-06-01 14:50:00,30.76,30.81,30.7,30.7,49900.0,20.7495,20.7833,20.7091,20.7091,49900.0
2012-06-01 14:55:00,30.7,30.7,30.63,30.67,47100.0,20.7091,20.7091,20.6618,20.6888,47100.0
2012-06-01 15:00:00,30.67,30.71,30.65,30.7,40900.0,20.6888,20.7158,20.6753,20.7091,40900.0
2012-06-01 15:05:00,30.71,30.76,30.68,30.75,25900.0,20.7158,20.7495,20.6956,20.7428,25900.0
2012-06-01 15:10:00,30.74,30.79,30.66,30.68,37900.0,20.736,20.7698,20.6821,20.6956,37900.0
2012-06-01 15:15:00,30.67,30.69,30.61,30.62,32200.0,20.6888,20.7023,20.6484,20.6551,32200.0
2012-06-01 15:20:00,30.62,30.64,30.58,30.6,52700.0,20.6551,20.6686,20.6281,20.6416,52700.0
2012-06-01 15:25:00,30.6,30.71,30.6,30.67,40200.0,20.6416,20.7158,20.6416,20.6888,40200.0
2012-06-01 15:30:00,30.67,30.74,30.63,30.66,65500.0,20.6888,20.736,20.6618,20.6821,65500.0
2012-06-01 15:35:00,30.66,30.66,30.59,30.6,56100.0,20.6821,20.6821,20.6349,20.6416,56100.0
2012-06-01 15:40:00,30.6,30.61,30.54,30.55,113000.0,20.6416,20.6484,20.6011,20.6079,113000.0
2012-06-01 15:45:00,30.55,30.58,30.5,30.57,273800.0,20.6079,20.6281,20.5742,20.6214,273800.0
2012-06-01 15:50:00,30.58,30.66,30.57,30.58,144600.0,20.6281,20.6821,20.6214,20.6281,144600.0
2012-06-01 15:55:00,30.58,30.64,30.56,30.56,338400.0,20.6281,20.6686,20.6146,20.6146,338400.0
2012-06-04 09:30:00,30.54,30.55,30.34,30.37,49900.0,20.6011,20.6079,20.4662,20.4865,49900.0
2012-06-04 09:35:00,30.38,30.51,30.37,30.43,27400.0,20.4932,20.5809,20.4865,20.5269,27400.0
2012-06-04 09:40:00,30.43,30.6,30.42,30.59,47300.0,20.5269,20.6416,20.5202,20.6349,47300.0
2012-06-04 09:45:00,30.59,30.59,30.45,30.45,78200.0,20.6349,20.6349,20.5404,20.5404,78200.0
2012-06-04 09:50:00,30.45,30.48,30.42,30.48,28500.0,20.5404,20.5607,20.5202,20.5607,28500.0
2012-06-04 09:55:00,30.47,30.48,30.41,30.44,43700.0,20.5539,20.5607,20.5134,20.5337,43700.0
2012-06-04 10:00:00,30.44,30.44,30.33,30.4,25600.0,20.5337,20.5337,20.4595,20.5067,25600.0
2012-06-04 10:05:00,30.41,30.41,30.36,30.41,46700.0,20.5134,20.5134,20.4797,20.5134,46700.0
2012-06-04 10:10:00,30.41,30.44,30.39,30.41,55500.0,20.5134,20.5337,20.5,20.5134,55500.0
2012-06-04 10:15:00,30.41,30.47,30.4,30.44,72300.0,20.5134,20.5539,20.5067,20.5337,72300.0
2012-06-04 10:20:00,30.45,30.48,30.37,30.37,49400.0,20.5404,20.5607,20.4865,20.4865,49400.0
2012-06-04 10:25:00,30.37,30.43,30.37,30.42,37900.0,20.4865,20.5269,20.4865,20.5202,37900.0
2012-06-04 10:30:00,30.43,30.46,30.4,30.45,68600.0,20.5269,20.5472,20.5067,20.5404,68600.0
2012-06-04 10:35:00,30.45,30.49,30.41,30.42,32200.0,20.5404,20.5674,20.5134,20.5202,32200.0
2012-06-04 10:40:00,30.42,30.5,30.41,30.41,33600.0,20.5202,20.5742,20.5134,20.5134,33600.0
2012-06-04 10:45:00,30.41,30.43,30.38,30.43,36900.0,20.5134,20.5269,20.4932,20.5269,36900.0
2012-06-04 10:50:00,30.43,30.53,30.42,30.5,41000.0,20.5269,20.5944,20.5202,20.5742,41000.0
2012-06-04 10:55:00,30.5,30.59,30.48,30.49,38500.0,20.5742,20.6349,20.5607,20.5674,38500.0
2012-06-04 11:00:00,30.49,30.5,30.44,30.44,17400.0,20.5674,20.5742,20.5337,20.5337,17400.0
2012-06-04 11:05:00,30.45,30.49,30.38,30.38,27800.0,20.5404,20.5674,20.4932,20.4932,27800.0
2012-06-04 11:10:00,30.38,30.41,30.33,30.36,39900.0,20.4932,20.5134,20.4595,20.4797,39900.0
2012-06-04 11:15:00,30.36,30.36,30.27,30.27,32500.0,20.4797,20.4797,20.419,20.419,32500.0
2012-06-04 11:20:00,30.27,30.34,30.27,30.32,24700.0,20.419,20.4662,20.419,20.4527,24700.0
2012-06-04 11:25:00,30.31,30.31,30.24,30.26,81200.0,20.446,20.446,20.3988,20.4123,81200.0
2012-06-04 11:30:00,30.26,30.27,30.23,30.25,15400.0,20.4123,20.419,20.392,20.4055,15400.0
2012-06-04 11:35:00,30.25,30.25,30.15,30.18,23500.0,20.4055,20.4055,20.3381,20.3583,23500.0
2012-06-04 11:40:00,30.18,30.2,30.13,30.14,14300.0,20.3583,20.3718,20.3246,20.3313,14300.0
2012-06-04 11:45:00,30.14,30.19,30.14,30.18,19600.0,20.3313,20.365,20.3313,20.3583,19600.0
2012-06-04 11:50:00,30.17,30.18,30.12,30.12,22600.0,20.3515,20.3583,20.3178,20.3178,22600.0
2012-06-04 11:55:00,30.12,30.2,30.12,30.19,124000.0,20.3178,20.3718,20.3178,20.365,124000.0
2012-06-04 12:00:00,30.19,30.26,30.18,30.22,21600.0,20.365,20.4123,20.3583,20.3853,21600.0
2012-06-04 12:05:00,30.22,30.29,30.21,30.22,28400.0,20.3853,20.4325,20.3785,20.3853,28400.0
2012-06-04 12:10:00,30.22,30.22,30.1,30.11,29600.0,20.3853,20.3853,20.3043,20.3111,29600.0
2012-06-04 12:15:00,30.11,30.15,30.1,30.12,35300.0,20.3111,20.3381,20.3043,20.3178,35300.0
2012-06-04 12:20:00,30.12,30.15,30.1,30.11,80500.0,20.3178,20.3381,20.3043,20.3111,80500.0
2012-06-04 12:25:00,30.11,30.11,30.06,30.06,126000.0,20.3111,20.3111,20.2773,20.2773,126000.0
2012-06-04 12:30:00,30.06,30.1,30.03,30.1,23400.0,20.2773,20.3043,20.2571,20.3043,23400.0
2012-06-04 12:35:00,30.1,30.12,30.1,30.1,31000.0,20.3043,20.3178,20.3043,20.3043,31000.0
2012-06-04 12:40:00,30.1,30.16,30.1,30.15,25700.0,20.3043,20.3448,20.3043,20.3381,25700.0
2012-06-04 12:45:00,30.15,30.16,30.12,30.14,19500.0,20.3381,20.3448,20.3178,20.3313,19500.0
2012-06-04 12:50:00,30.13,30.15,30.12,30.15,25900.0,20.3246,20.3381,20.3178,20.3381,25900.0
2012-06-04 12:55:00,30.15,30.17,30.14,30.15,27700.0,20.3381,20.3515,20.3313,20.3381,27700.0
2012-06-04 13:00:00,30.14,30.19,30.14,30.17,17800.0,20.3313,20.365,20.3313,20.3515,17800.0
2012-06-04 13:05:00,30.16,30.18,30.13,30.14,17900.0,20.3448,20.3583,20.3246,20.3313,17900.0
2012-06-04 13:10:00,30.15,30.18,30.14,30.16,20200.0,20.3381,20.3583,20.3313,20.3448,20200.0
2012-06-04 13:15:00,30.16,30.2,30.13,30.16,21000.0,20.3448,20.3718,20.3246,20.3448,21000.0
2012-06-04 13:20:00,30.15,30.15,30.11,30.12,38300.0,20.3381,20.3381,20.3111,20.3178,38300.0
2012-06-04 13:25:00,30.12,30.15,30.09,30.15,24100.0,20.3178,20.3381,20.2976,20.3381,24100.0
2012-06-04 13:30:00,30.15,30.21,30.14,30.21,52200.0,20.3381,20.3785,20.3313,20.3785,52200.0
2012-06-04 13:35:00,30.21,30.3,30.21,30.27,51500.0,20.3785,20.4392,20.3785,20.419,51500.0
2012-06-04 13:40:00,30.28,30.3,30.27,30.29,20700.0,20.4258,20.4392,20.419,20.4325,20700.0
2012-06-04 13:45:00,30.29,30.3,30.21,30.23,21800.0,20.4325,20.4392,20.3785,20.392,21800.0
2012-06-04 13:50:00,30.23,30.26,30.19,30.2,21700.0,20.392,20.4123,20.365,20.3718,21700.0
2012-06-04 13:55:00,30.19,30.23,30.15,30.23,26700.0,20.365,20.392,20.3381,20.392,26700.0
2012-06-04 14:00:00,30.23,30.29,30.21,30.28,54600.0,20.392,20.4325,20.3785,20.4258,54600.0
2012-06-04 14:05:00,30.28,30.3,30.23,30.23,25300.0,20.4258,20.4392,20.392,20.392,25300.0
2012-06-04 14:10:00,30.23,30.27,30.23,30.23,22100.0,20.392,20.419,20.392,20.392,22100.0
2012-06-04 14:15:00,30.23,30.35,30.2,30.34,59300.0,20.392,20.473,20.3718,20.4662,59300.0
2012-06-04 14:20:00,30.34,30.37,30.32,30.36,27400.0,20.4662,20.4865,20.4527,20.4797,27400.0
2012-06-04 14:25:00,30.37,30.41,30.35,30.38,24800.0,20.4865,20.5134,20.473,20.4932,24800.0
2012-06-04 14:30:00,30.38,30.43,30.32,30.43,35400.0,20.4932,20.5269,20.4527,20.5269,35400.0
2012-06-04 14:35:00,30.44,30.52,30.44,30.45,50500.0,20.5337,20.5876,20.5337,20.5404,50500.0
2012-06-04 14:40:00,30.46,30.46,30.4,30.43,46100.0,20.5472,20.5472,20.5067,20.5269,46100.0
2012-06-04 14:45:00,30.43,30.44,30.38,30.38,38300.0,20.5269,20.5337,20.4932,20.4932,38300.0
2012-06-04 14:50:00,30.38,30.39,30.33,30.34,52400.0,20.4932,20.5,20.4595,20.4662,52400.0
2012-06-04 14:55:00,30.34,30.35,30.3,30.3,41000.0,20.4662,20.473,20.4392,20.4392,41000.0
2012-06-04 15:00:00,30.3,30.36,30.3,30.35,36200.0,20.4392,20.4797,20.4392,20.473,36200.0
2012-06-04 15:05:00,30.36,30.36,30.31,30.31,30300.0,20.4797,20.4797,20.446,20.446,30300.0
2012-06-04 15:10:00,30.3,30.32,30.24,30.29,42300.0,20.4392,20.4527,20.3988,20.4325,42300.0
2012-06-04 15:15:00,30.29,30.35,30.25,30.35,69200.0,20.4325,20.473,20.4055,20.473,69200.0
2012-06-04 15:20:00,30.35,30.35,30.26,30.28,41600.0,20.473,20.473,20.4123,20.4258,41600.0
2012-06-04 15:25:00,30.27,30.4,30.26,30.37,59000.0,20.419,20.5067,20.4123,20.4865,59000.0
2012-06-04 15:30:00,30.36,30.37,30.3,30.35,122700.0,20.4797,20.4865,20.4392,20.473,122700.0
2012-06-04 15:35:00,30.35,30.35,30.27,30.32,60000.0,20.473,20.473,20.419,20.4527,60000.0
2012-06-04 15:40:00,30.31,30.34,30.29,30.34,73700.0,20.446,20.4662,20.4325,20.4662,73700.0
2012-06-04 15:45:00,30.34,30.4,30.34,30.37,61700.0,20.4662,20.5067,20.4662,20.4865,61700.0
2012-06-04 15:50:00,30.38,30.45,30.37,30.4,154800.0,20.4932,20.5404,20.4865,20.5067,154800.0
2012-06-04 15:55:00,30.4,30.45,30.39,30.39,234800.0,20.5067,20.5404,20.5,20.5,234800.0
2012-06-05 09:30:00,30.22,30.35,30.2,30.28,24800.0,20.3853,20.473,20.3718,20.4258,24800.0
2012-06-05 09:35:00,30.25,30.37,30.23,30.29,26400.0,20.4055,20.4865,20.392,20.4325,26400.0
2012-06-05 09:40:00,30.3,30.44,30.27,30.44,23100.0,20.4392,20.5337,20.419,20.5337,23100.0
2012-06-05 09:45:00,30.44,30.61,30.44,30.61,17600.0,20.5337,20.6484,20.5337,20.6484,17600.0
2012-06-05 09:50:00,30.62,30.62,30.49,30.53,12400.0,20.6551,20.6551,20.5674,20.5944,12400.0
2012-06-05 09:55:00,30.54,30.71,30.49,30.7,26100.0,20.6011,20.7158,20.5674,20.7091,26100.0
2012-06-05 10:00:00,30.69,30.82,30.69,30.77,26200.0,20.7023,20.79,20.7023,20.7563,26200.0
2012-06-05 10:05:00,30.76,30.86,30.76,30.79,19300.0,20.7495,20.817,20.7495,20.7698,19300.0
2012-06-05 10:10:00,30.8,30.81,30.69,30.71,15100.0,20.7765,20.7833,20.7023,20.7158,15100.0
2012-06-05 10:15:00,30.72,30.76,30.69,30.7,32400.0,20.7226,20.7495,20.7023,20.7091,32400.0
2012-06-05 10:20:00,30.7,30.77,30.69,30.77,20400.0,20.7091,20.7563,20.7023,20.7563,20400.0
2012-06-05 10:25:00,30.77,30.8,30.71,30.75,52500.0,20.7563,20.7765,20.7158,20.7428,52500.0
2012-06-05 10:30:00,30.75,30.76,30.68,30.71,20500.0,20.7428,20.7495,20.6956,20.7158,20500.0
2012-06-05 10:35:00,30.7,30.7,30.65,30.67,19000.0,20.7091,20.7091,20.6753,20.6888,19000.0
2012-06-05 10:40:00,30.67,30.67,30.57,30.57,27500.0,20.6888,20.6888,20.6214,20.6214,27500.0
2012-06-05 10:45:00,30.58,30.59,30.51,30.52,30400.0,20.6281,20.6349,20.5809,20.5876,30400.0
2012-06-05 10:50:00,30.52,30.64,30.52,30.64,58600.0,20.5876,20.6686,20.5876,20.6686,58600.0
2012-06-05 10:55:00,30.64,30.66,30.56,30.57,55000.0,20.6686,20.6821,20.6146,20.6214,55000.0
2012-06-05 11:00:00,30.57,30.6,30.52,30.55,32700.0,20.6214,20.6416,20.5876,20.6079,32700.0
2012-06-05 11:05:00,30.55,30.63,30.55,30.62,30700.0,20.6079,20.6618,20.6079,20.6551,30700.0
2012-06-05 11:10:00,30.63,30.7,30.62,30.7,39400.0,20.6618,20.7091,20.6551,20.7091,39400.0
2012-06-05 11:15:00,30.69,30.74,30.68,30.74,15800.0,20.7023,20.736,20.6956,20.736,15800.0
2012-06-05 11:20:00,30.74,30.77,30.74,30.77,13900.0,20.736,20.7563,20.736,20.7563,13900.0
2012-06-05 11:25:00,30.77,30.81,30.77,30.81,10300.0,20.7563,20.7833,20.7563,20.7833,10300.0
2012-06-05 11:30:00,30.8,30.84,30.79,30.8,27800.0,20.7765,20.8035,20.7698,20.7765,27800.0
2012-06-05 11:35:00,30.81,30.86,30.73,30.73,43100.0,20.7833,20.817,20.7293,20.7293,43100.0
2012-06-05 11:40:00,30.73,30.73,30.6,30.61,48900.0,20.7293,20.7293,20.6416,20.6484,48900.0
2012-06-05 11:45:00,30.61,30.69,30.61,30.68,21300.0,20.6484,20.7023,20.6484,20.6956,21300.0
2012-06-05 11:50:00,30.68,30.7,30.65,30.67,21400.0,20.6956,20.7091,20.6753,20.6888,21400.0
2012-06-05 11:55:00,30.67,30.68,30.64,30.66,16500.0,20.6888,20.6956,20.6686,20.6821,16500.0
2012-06-05 12:00:00,30.67,30.76,30.66,30.73,11800.0,20.6888,20.7495,20.6821,20.7293,11800.0
2012-06-05 12:05:00,30.74,30.86,30.74,30.8,23400.0,20.736,20.817,20.736,20.7765,23400.0
2012-06-05 12:10:00,30.8,30.84,30.8,30.81,9900.0,20.7765,20.8035,20.7765,20.7833,9900.0
2012-06-05 12:15:00,30.81,30.82,30.73,30.79,20900.0,20.7833,20.79,20.7293,20.7698,20900.0
2012-06-05 12:20:00,30.79,30.82,30.76,30.82,16600.0,20.7698,20.79,20.7495,20.79,16600.0
2012-06-05 12:25:00,30.82,30.85,30.8,30.82,10600.0,20.79,20.8103,20.7765,20.79,10600.0
2012-06-05 12:30:00,30.84,31.0,30.84,30.99,46000.0,20.8035,20.9114,20.8035,20.9047,46000.0
2012-06-05 12:35:00,30.99,31.0,30.94,30.98,37900.0,20.9047,20.9114,20.871,20.8979,37900.0
2012-06-05 12:40:00,30.98,30.99,30.95,30.95,8800.0,20.8979,20.9047,20.8777,20.8777,8800.0
2012-06-05 12:45:00,30.96,30.98,30.91,30.93,14700.0,20.8845,20.8979,20.8507,20.8642,14700.0
2012-06-05 12:50:00,30.92,31.01,30.92,30.95,15500.0,20.8575,20.9182,20.8575,20.8777,15500.0
2012-06-05 12:55:00,30.96,31.01,30.95,31.0,19900.0,20.8845,20.9182,20.8777,20.9114,19900.0
2012-06-05 13:00:00,31.0,31.0,30.93,30.96,29600.0,20.9114,20.9114,20.8642,20.8845,29600.0
2012-06-05 13:05:00,30.96,30.97,30.94,30.96,5500.0,20.8845,20.8912,20.871,20.8845,5500.0
2012-06-05 13:10:00,30.95,30.97,30.95,30.97,5600.0,20.8777,20.8912,20.8777,20.8912,5600.0
2012-06-05 13:15:00,30.96,30.96,30.9,30.95,24400.0,20.8845,20.8845,20.844,20.8777,24400.0
2012-06-05 13:20:00,30.94,31.03,30.94,31.01,24400.0,20.871,20.9317,20.871,20.9182,24400.0
2012-06-05 13:25:00,31.01,31.02,30.94,30.95,31700.0,20.9182,20.9249,20.871,20.8777,31700.0
2012-06-05 13:30:00,30.95,30.95,30.91,30.91,44300.0,20.8777,20.8777,20.8507,20.8507,44300.0
2012-06-05 13:35:00,30.92,30.98,30.91,30.96,11400.0,20.8575,20.8979,20.8507,20.8845,11400.0
2012-06-05 13:40:00,30.96,31.03,30.95,31.01,16400.0,20.8845,20.9317,20.8777,20.9182,16400.0
2012-06-05 13:45:00,31.01,31.04,30.99,31.0,28900.0,20.9182,20.9384,20.9047,20.9114,28900.0
2012-06-05 13:50:00,31.0,31.07,30.99,31.07,89200.0,20.9114,20.9587,20.9047,20.9587,89200.0
2012-06-05 13:55:00,31.07,31.1,31.05,31.05,10300.0,20.9587,20.9789,20.9452,20.9452,10300.0
2012-06-05 14:00:00,31.05,31.05,30.95,30.95,9300.0,20.9452,20.9452,20.8777,20.8777,9300.0
2012-06-05 14:05:00,30.95,31.04,30.94,31.02,29700.0,20.8777,20.9384,20.871,20.9249,29700.0
2012-06-05 14:10:00,31.01,31.09,31.01,31.06,50200.0,20.9182,20.9721,20.9182,20.9519,50200.0
2012-06-05 14:15:00,31.05,31.08,31.04,31.05,26100.0,20.9452,20.9654,20.9384,20.9452,26100.0
2012-06-05 14:20:00,31.05,31.05,30.97,30.99,22600.0,20.9452,20.9452,20.8912,20.9047,22600.0
2012-06-05 14:25:00,31.0,31.02,30.97,31.0,15200.0,20.9114,20.9249,20.8912,20.9114,15200.0
2012-06-05 14:30:00,30.99,31.02,30.97,31.02,11300.0,20.9047,20.9249,20.8912,20.9249,11300.0
2012-06-05 14:35:00,31.01,31.01,30.96,30.96,13400.0,20.9182,20.9182,20.8845,20.8845,13400.0
2012-06-05 14:40:00,30.97,30.99,30.95,30.95,18100.0,20.8912,20.9047,20.8777,20.8777,18100.0
2012-06-05 14:45:00,30.96,31.01,30.95,30.99,16400.0,20.8845,20.9182,20.8777,20.9047,16400.0
2012-06-05 14:50:00,30.99,31.05,30.98,31.05,13100.0,20.9047,20.9452,20.8979,20.9452,13100.0
2012-06-05 14:55:00,31.04,31.05,31.02,31.03,18500.0,20.9384,20.9452,20.9249,20.9317,18500.0
2012-06-05 15:00:00,31.04,31.12,31.04,31.04,21900.0,20.9384,20.9924,20.9384,20.9384,21900.0
2012-06-05 15:05:00,31.05,31.06,30.98,31.0,16600.0,20.9452,20.9519,20.8979,20.9114,16600.0
2012-06-05 15:10:00,30.98,31.04,30.98,31.02,16900.0,20.8979,20.9384,20.8979,20.9249,16900.0
2012-06-05 15:15:00,31.02,31.05,31.0,31.05,28500.0,20.9249,20.9452,20.9114,20.9452,28500.0
2012-06-05 15:20:00,31.04,31.11,31.04,31.11,40500.0,20.9384,20.9856,20.9384,20.9856,40500.0
2012-06-05 15:25:00,31.11,31.14,31.1,31.12,51700.0,20.9856,21.0059,20.9789,20.9924,51700.0
2012-06-05 15:30:00,31.12,31.17,31.12,31.17,69800.0,20.9924,21.0261,20.9924,21.0261,69800.0
2012-06-05 15:35:00,31.17,31.19,31.13,31.16,50300.0,21.0261,21.0396,20.9991,21.0194,50300.0
2012-06-05 15:40:00,31.16,31.19,31.14,31.15,68900.0,21.0194,21.0396,21.0059,21.0126,68900.0
2012-06-05 15:45:00,31.14,31.17,31.11,31.13,107400.0,21.0059,21.0261,20.9856,20.9991,107400.0
2012-06-05 15:50:00,31.12,31.15,31.11,31.14,85800.0,20.9924,21.0126,20.9856,21.0059,85800.0
2012-06-05 15:55:00,31.14,31.16,31.12,31.14,339800.0,21.0059,21.0194,20.9924,21.0059,339800.0
2012-06-06 09:30:00,31.15,31.69,31.04,31.56,45600.0,21.0126,21.3769,20.9384,21.2892,45600.0
2012-06-06 09:35:00,31.57,31.57,31.36,31.47,31900.0,21.2959,21.2959,21.1543,21.2285,31900.0
2012-06-06 09:40:00,31.45,31.66,31.44,31.64,34600.0,21.215,21.3566,21.2082,21.3432,34600.0
2012-06-06 09:45:00,31.65,31.75,31.63,31.74,44900.0,21.3499,21.4174,21.3364,21.4106,44900.0
2012-06-06 09:50:00,31.72,31.84,31.7,31.83,31500.0,21.3971,21.4781,21.3836,21.4713,31500.0
2012-06-06 09:55:00,31.83,31.97,31.79,31.8,43500.0,21.4713,21.5658,21.4443,21.4511,43500.0
2012-06-06 10:00:00,31.8,31.89,31.79,31.84,26200.0,21.4511,21.5118,21.4443,21.4781,26200.0
2012-06-06 10:05:00,31.84,31.92,31.82,31.92,21100.0,21.4781,21.532,21.4646,21.532,21100.0
2012-06-06 10:10:00,31.91,31.92,31.79,31.89,31100.0,21.5253,21.532,21.4443,21.5118,31100.0
2012-06-06 10:15:00,31.88,31.89,31.81,31.86,16000.0,21.5051,21.5118,21.4578,21.4916,16000.0
2012-06-06 10:20:00,31.85,31.85,31.66,31.66,21400.0,21.4848,21.4848,21.3566,21.3566,21400.0
2012-06-06 10:25:00,31.67,31.7,31.6,31.6,46400.0,21.3634,21.3836,21.3162,21.3162,46400.0
2012-06-06 10:30:00,31.6,31.68,31.58,31.67,50100.0,21.3162,21.3701,21.3027,21.3634,50100.0
2012-06-06 10:35:00,31.67,31.78,31.67,31.76,27600.0,21.3634,21.4376,21.3634,21.4241,27600.0
2012-06-06 10:40:00,31.76,31.82,31.76,31.8,36400.0,21.4241,21.4646,21.4241,21.4511,36400.0
2012-06-06 10:45:00,31.8,31.85,31.78,31.81,28300.0,21.4511,21.4848,21.4376,21.4578,28300.0
2012-06-06 10:50:00,31.82,31.84,31.8,31.82,17500.0,21.4646,21.4781,21.4511,21.4646,17500.0
2012-06-06 10:55:00,31.83,31.85,31.77,31.83,30400.0,21.4713,21.4848,21.4308,21.4713,30400.0
2012-06-06 11:00:00,31.84,31.94,31.83,31.92,138300.0,21.4781,21.5455,21.4713,21.532,138300.0
2012-06-06 11:05:00,31.93,31.97,31.9,31.97,28600.0,21.5388,21.5658,21.5185,21.5658,28600.0
2012-06-06 11:10:00,31.97,31.99,31.94,31.99,42900.0,21.5658,21.5793,21.5455,21.5793,42900.0
2012-06-06 11:15:00,31.98,32.0,31.95,32.0,37800.0,21.5725,21.586,21.5523,21.586,37800.0
2012-06-06 11:20:00,32.0,32.05,31.99,32.02,39000.0,21.586,21.6197,21.5793,21.5995,39000.0
2012-06-06 11:25:00,32.03,32.09,32.01,32.09,21200.0,21.6062,21.6467,21.5927,21.6467,21200.0
2012-06-06 11:30:00,32.08,32.11,32.06,32.11,47500.0,21.64,21.6602,21.6265,21.6602,47500.0
2012-06-06 11:35:00,32.11,32.11,32.07,32.09,17600.0,21.6602,21.6602,21.6332,21.6467,17600.0
2012-06-06 11:40:00,32.09,32.11,32.04,32.04,27700.0,21.6467,21.6602,21.613,21.613,27700.0
2012-06-06 11:45:00,32.04,32.11,32.01,32.09,42800.0,21.613,21.6602,21.5927,21.6467,42800.0
2012-06-06 11:50:00,32.09,32.18,32.09,32.16,40000.0,21.6467,21.7074,21.6467,21.6939,40000.0
2012-06-06 11:55:00,32.16,32.24,32.14,32.18,45000.0,21.6939,21.7479,21.6804,21.7074,45000.0
2012-06-06 12:00:00,32.18,32.19,32.13,32.16,252400.0,21.7074,21.7142,21.6737,21.6939,252400.0
2012-06-06 12:05:00,32.16,32.26,32.15,32.26,175600.0,21.6939,21.7614,21.6872,21.7614,175600.0
2012-06-06 12:10:00,32.26,32.32,32.25,32.32,28900.0,21.7614,21.8019,21.7546,21.8019,28900.0
2012-06-06 12:15:00,32.32,32.37,32.28,32.35,38000.0,21.8019,21.8356,21.7749,21.8221,38000.0
2012-06-06 12:20:00,32.34,32.36,32.29,32.29,31300.0,21.8153,21.8288,21.7816,21.7816,31300.0
2012-06-06 12:25:00,32.28,32.29,32.23,32.23,79500.0,21.7749,21.7816,21.7411,21.7411,79500.0
2012-06-06 12:30:00,32.23,32.26,32.23,32.24,24500.0,21.7411,21.7614,21.7411,21.7479,24500.0
2012-06-06 12:35:00,32.24,32.25,32.21,32.21,12100.0,21.7479,21.7546,21.7277,21.7277,12100.0
2012-06-06 12:40:00,32.21,32.27,32.21,32.25,46200.0,21.7277,21.7681,21.7277,21.7546,46200.0
2012-06-06 12:45:00,32.25,32.27,32.23,32.25,6100.0,21.7546,21.7681,21.7411,21.7546,6100.0
2012-06-06 12:50:00,32.24,32.25,32.19,32.2,17500.0,21.7479,21.7546,21.7142,21.7209,17500.0
2012-06-06 12:55:00,32.19,32.21,32.13,32.15,29200.0,21.7142,21.7277,21.6737,21.6872,29200.0
2012-06-06 13:00:00,32.16,32.18,32.13,32.13,24100.0,21.6939,21.7074,21.6737,21.6737,24100.0
2012-06-06 13:05:00,32.13,32.17,32.13,32.15,38200.0,21.6737,21.7007,21.6737,21.6872,38200.0
2012-06-06 13:10:00,32.15,32.16,32.11,32.11,17000.0,21.6872,21.6939,21.6602,21.6602,17000.0
2012-06-06 13:15:00,32.11,32.15,32.07,32.08,94900.0,21.6602,21.6872,21.6332,21.64,94900.0
2012-06-06 13:20:00,32.08,32.09,32.03,32.04,38200.0,21.64,21.6467,21.6062,21.613,38200.0
2012-06-06 13:25:00,32.05,32.11,32.04,32.1,38800.0,21.6197,21.6602,21.613,21.6535,38800.0
2012-06-06 13:30:00,32.1,32.13,32.1,32.13,31100.0,21.6535,21.6737,21.6535,21.6737,31100.0
2012-06-06 13:35:00,32.12,32.14,32.11,32.12,22500.0,21.6669,21.6804,21.6602,21.6669,22500.0
2012-06-06 13:40:00,32.12,32.13,32.09,32.1,36200.0,21.6669,21.6737,21.6467,21.6535,36200.0
2012-06-06 13:45:00,32.1,32.11,32.08,32.08,24100.0,21.6535,21.6602,21.64,21.64,24100.0
2012-06-06 13:50:00,32.08,32.08,32.04,32.04,20300.0,21.64,21.64,21.613,21.613,20300.0
2012-06-06 13:55:00,32.04,32.04,31.96,31.97,84300.0,21.613,21.613,21.559,21.5658,84300.0
2012-06-06 14:00:00,31.98,32.02,31.94,31.95,64200.0,21.5725,21.5995,21.5455,21.5523,64200.0
2012-06-06 14:05:00,31.95,31.99,31.91,31.91,38700.0,21.5523,21.5793,21.5253,21.5253,38700.0
2012-06-06 14:10:00,31.91,31.92,31.87,31.87,30700.0,21.5253,21.532,21.4983,21.4983,30700.0
2012-06-06 14:15:00,31.86,31.92,31.82,31.92,50700.0,21.4916,21.532,21.4646,21.532,50700.0
2012-06-06 14:20:00,31.92,31.99,31.91,31.95,37100.0,21.532,21.5793,21.5253,21.5523,37100.0
2012-06-06 14:25:00,31.94,32.02,31.92,31.99,38000.0,21.5455,21.5995,21.532,21.5793,38000.0
2012-06-06 14:30:00,31.99,32.03,31.98,32.02,43900.0,21.5793,21.6062,21.5725,21.5995,43900.0
2012-06-06 14:35:00,32.03,32.06,32.01,32.05,37800.0,21.6062,21.6265,21.5927,21.6197,37800.0
2012-06-06 14:40:00,32.05,32.06,32.03,32.04,67000.0,21.6197,21.6265,21.6062,21.613,67000.0
2012-06-06 14:45:00,32.04,32.06,32.01,32.02,48900.0,21.613,21.6265,21.5927,21.5995,48900.0
2012-06-06 14:50:00,32.03,32.03,31.94,31.95,46600.0,21.6062,21.6062,21.5455,21.5523,46600.0
2012-06-06 14:55:00,31.96,32.0,31.93,31.95,49700.0,21.559,21.586,21.5388,21.5523,49700.0
2012-06-06 15:00:00,31.96,31.96,31.9,31.9,32300.0,21.559,21.559,21.5185,21.5185,32300.0
2012-06-06 15:05:00,31.9,31.9,31.82,31.84,60300.0,21.5185,21.5185,21.4646,21.4781,60300.0
2012-06-06 15:10:00,31.85,31.91,31.83,31.85,47400.0,21.4848,21.5253,21.4713,21.4848,47400.0
2012-06-06 15:15:00,31.85,31.86,31.77,31.78,74000.0,21.4848,21.4916,21.4308,21.4376,74000.0
2012-06-06 15:20:00,31.79,31.86,31.78,31.81,82800.0,21.4443,21.4916,21.4376,21.4578,82800.0
2012-06-06 15:25:00,31.8,31.84,31.79,31.8,44600.0,21.4511,21.4781,21.4443,21.4511,44600.0
2012-06-06 15:30:00,31.8,31.82,31.78,31.82,163300.0,21.4511,21.4646,21.4376,21.4646,163300.0
2012-06-06 15:35:00,31.82,31.87,31.82,31.85,115900.0,21.4646,21.4983,21.4646,21.4848,115900.0
2012-06-06 15:40:00,31.85,31.9,31.82,31.88,186200.0,21.4848,21.5185,21.4646,21.5051,186200.0
2012-06-06 15:45:00,31.88,32.03,31.87,31.89,138800.0,21.5051,21.6062,21.4983,21.5118,138800.0
2012-06-06 15:50:00,31.89,31.97,31.87,31.95,164700.0,21.5118,21.5658,21.4983,21.5523,164700.0
2012-06-06 15:55:00,31.96,32.01,31.86,31.97,794500.0,21.559,21.5927,21.4916,21.5658,794500.0
2012-06-07 09:30:00,32.42,32.42,32.18,32.36,42900.0,22.0624,22.0624,21.899,22.0215,42900.0
2012-06-07 09:35:00,32.36,32.44,32.33,32.42,41100.0,22.0215,22.076,22.0011,22.0624,41100.0
2012-06-07 09:40:00,32.41,32.47,32.34,32.37,45000.0,22.0556,22.0964,22.0079,22.0283,45000.0
2012-06-07 09:45:00,32.36,32.46,32.36,32.43,114500.0,22.0215,22.0896,22.0215,22.0692,114500.0
2012-06-07 09:50:00,32.43,32.5,32.41,32.47,74500.0,22.0692,22.1168,22.0556,22.0964,74500.0
2012-06-07 09:55:00,32.49,32.49,32.4,32.41,52600.0,22.11,22.11,22.0487,22.0556,52600.0
2012-06-07 10:00:00,32.41,32.46,32.24,32.32,106600.0,22.0556,22.0896,21.9399,21.9943,106600.0
2012-06-07 10:05:00,32.3,32.4,32.25,32.27,96600.0,21.9807,22.0487,21.9467,21.9603,96600.0
2012-06-07 10:10:00,32.28,32.28,32.15,32.15,109300.0,21.9671,21.9671,21.8786,21.8786,109300.0
2012-06-07 10:15:00,32.14,32.16,32.02,32.04,105000.0,21.8718,21.8854,21.7902,21.8038,105000.0
2012-06-07 10:20:00,32.05,32.13,32.04,32.13,42100.0,21.8106,21.865,21.8038,21.865,42100.0
2012-06-07 10:25:00,32.13,32.26,32.08,32.24,84000.0,21.865,21.9535,21.831,21.9399,84000.0
2012-06-07 10:30:00,32.23,32.23,32.13,32.13,49300.0,21.9331,21.9331,21.865,21.865,49300.0
2012-06-07 10:35:00,32.14,32.14,32.1,32.11,40200.0,21.8718,21.8718,21.8446,21.8514,40200.0
2012-06-07 10:40:00,32.11,32.17,32.04,32.13,35800.0,21.8514,21.8922,21.8038,21.865,35800.0
2012-06-07 10:45:00,32.13,32.15,32.0,32.06,24300.0,21.865,21.8786,21.7765,21.8174,24300.0
2012-06-07 10:50:00,32.05,32.05,31.97,31.99,25100.0,21.8106,21.8106,21.7561,21.7697,25100.0
2012-06-07 10:55:00,31.98,31.98,31.92,31.92,23700.0,21.7629,21.7629,21.7221,21.7221,23700.0
2012-06-07 11:00:00,31.92,31.97,31.89,31.95,34500.0,21.7221,21.7561,21.7017,21.7425,34500.0
2012-06-07 11:05:00,31.95,31.97,31.9,31.96,35500.0,21.7425,21.7561,21.7085,21.7493,35500.0
2012-06-07 11:10:00,31.95,31.97,31.87,31.87,35000.0,21.7425,21.7561,21.6881,21.6881,35000.0
2012-06-07 11:15:00,31.87,31.88,31.82,31.82,34100.0,21.6881,21.6949,21.654,21.654,34100.0
2012-06-07 11:20:00,31.82,31.87,31.82,31.86,12800.0,21.654,21.6881,21.654,21.6813,12800.0
2012-06-07 11:25:00,31.86,31.87,31.81,31.82,21300.0,21.6813,21.6881,21.6472,21.654,21300.0
2012-06-07 11:30:00,31.83,31.83,31.75,31.8,18300.0,21.6609,21.6609,21.6064,21.6404,18300.0
2012-06-07 11:35:00,31.8,31.92,31.8,31.88,12700.0,21.6404,21.7221,21.6404,21.6949,12700.0
2012-06-07 11:40:00,31.89,31.93,31.87,31.88,22000.0,21.7017,21.7289,21.6881,21.6949,22000.0
2012-06-07 11:45:00,31.89,31.91,31.87,31.9,10500.0,21.7017,21.7153,21.6881,21.7085,10500.0
2012-06-07 11:50:00,31.9,31.96,31.89,31.91,16800.0,21.7085,21.7493,21.7017,21.7153,16800.0
2012-06-07 11:55:00,31.91,31.91,31.86,31.88,17300.0,21.7153,21.7153,21.6813,21.6949,17300.0
2012-06-07 12:00:00,31.88,31.9,31.82,31.89,30200.0,21.6949,21.7085,21.654,21.7017,30200.0
2012-06-07 12:05:00,31.88,31.9,31.86,31.88,24200.0,21.6949,21.7085,21.6813,21.6949,24200.0
2012-06-07 12:10:00,31.88,31.93,31.87,31.93,18100.0,21.6949,21.7289,21.6881,21.7289,18100.0
2012-06-07 12:15:00,31.94,32.02,31.91,31.92,39200.0,21.7357,21.7902,21.7153,21.7221,39200.0
2012-06-07 12:20:00,31.91,31.95,31.89,31.91,41500.0,21.7153,21.7425,21.7017,21.7153,41500.0
2012-06-07 12:25:00,31.91,31.96,31.89,31.96,55000.0,21.7153,21.7493,21.7017,21.7493,55000.0
2012-06-07 12:30:00,31.95,31.97,31.91,31.96,16900.0,21.7425,21.7561,21.7153,21.7493,16900.0
2012-06-07 12:35:00,31.96,32.0,31.96,31.96,19800.0,21.7493,21.7765,21.7493,21.7493,19800.0
2012-06-07 12:40:00,31.96,31.99,31.89,31.94,29000.0,21.7493,21.7697,21.7017,21.7357,29000.0
2012-06-07 12:45:00,31.95,31.96,31.92,31.94,8400.0,21.7425,21.7493,21.7221,21.7357,8400.0
2012-06-07 12:50:00,31.94,31.98,31.93,31.96,5400.0,21.7357,21.7629,21.7289,21.7493,5400.0
2012-06-07 12:55:00,31.96,31.97,31.92,31.96,19700.0,21.7493,21.7561,21.7221,21.7493,19700.0
2012-06-07 13:00:00,31.95,31.96,31.94,31.96,10100.0,21.7425,21.7493,21.7357,21.7493,10100.0
2012-06-07 13:05:00,31.96,31.96,31.93,31.93,9900.0,21.7493,21.7493,21.7289,21.7289,9900.0
2012-06-07 13:10:00,31.94,31.98,31.94,31.97,6000.0,21.7357,21.7629,21.7357,21.7561,6000.0
2012-06-07 13:15:00,31.97,32.03,31.96,32.03,17100.0,21.7561,21.797,21.7493,21.797,17100.0
2012-06-07 13:20:00,32.03,32.04,31.99,32.04,29900.0,21.797,21.8038,21.7697,21.8038,29900.0
2012-06-07 13:25:00,32.04,32.04,31.99,31.99,18200.0,21.8038,21.8038,21.7697,21.7697,18200.0
2012-06-07 13:30:00,31.98,32.0,31.95,32.0,13300.0,21.7629,21.7765,21.7425,21.7765,13300.0
2012-06-07 13:35:00,31.99,31.99,31.93,31.94,17500.0,21.7697,21.7697,21.7289,21.7357,17500.0
2012-06-07 13:40:00,31.94,32.0,31.94,31.96,15700.0,21.7357,21.7765,21.7357,21.7493,15700.0
2012-06-07 13:45:00,31.95,31.97,31.94,31.95,7100.0,21.7425,21.7561,21.7357,21.7425,7100.0
2012-06-07 13:50:00,31.95,31.96,31.84,31.87,30600.0,21.7425,21.7493,21.6677,21.6881,30600.0
2012-06-07 13:55:00,31.88,31.91,31.86,31.89,12900.0,21.6949,21.7153,21.6813,21.7017,12900.0
2012-06-07 14:00:00,31.9,31.92,31.88,31.9,12100.0,21.7085,21.7221,21.6949,21.7085,12100.0
2012-06-07 14:05:00,31.91,31.92,31.83,31.85,28700.0,21.7153,21.7221,21.6609,21.6745,28700.0
2012-06-07 14:10:00,31.86,31.92,31.85,31.92,11600.0,21.6813,21.7221,21.6745,21.7221,11600.0
2012-06-07 14:15:00,31.92,31.97,31.9,31.9,17800.0,21.7221,21.7561,21.7085,21.7085,17800.0
2012-06-07 14:20:00,31.9,31.97,31.9,31.95,13100.0,21.7085,21.7561,21.7085,21.7425,13100.0
2012-06-07 14:25:00,31.96,31.97,31.95,31.97,8400.0,21.7493,21.7561,21.7425,21.7561,8400.0
2012-06-07 14:30:00,31.97,31.97,31.89,31.9,16900.0,21.7561,21.7561,21.7017,21.7085,16900.0
2012-06-07 14:35:00,31.89,31.92,31.89,31.91,6900.0,21.7017,21.7221,21.7017,21.7153,6900.0
2012-06-07 14:40:00,31.92,32.0,31.92,31.97,16700.0,21.7221,21.7765,21.7221,21.7561,16700.0
2012-06-07 14:45:00,31.96,31.98,31.96,31.98,10800.0,21.7493,21.7629,21.7493,21.7629,10800.0
2012-06-07 14:50:00,31.97,31.98,31.91,31.92,13000.0,21.7561,21.7629,21.7153,21.7221,13000.0
2012-06-07 14:55:00,31.92,31.95,31.91,31.94,7500.0,21.7221,21.7425,21.7153,21.7357,7500.0
2012-06-07 15:00:00,31.93,31.94,31.87,31.88,22500.0,21.7289,21.7357,21.6881,21.6949,22500.0
2012-06-07 15:05:00,31.88,31.93,31.86,31.91,34100.0,21.6949,21.7289,21.6813,21.7153,34100.0
2012-06-07 15:10:00,31.91,31.95,31.88,31.92,87800.0,21.7153,21.7425,21.6949,21.7221,87800.0
2012-06-07 15:15:00,31.91,31.91,31.78,31.79,41600.0,21.7153,21.7153,21.6268,21.6336,41600.0
2012-06-07 15:20:00,31.8,31.83,31.74,31.82,50800.0,21.6404,21.6609,21.5996,21.654,50800.0
2012-06-07 15:25:00,31.83,31.85,31.81,31.84,60000.0,21.6609,21.6745,21.6472,21.6677,60000.0
2012-06-07 15:30:00,31.83,31.86,31.76,31.8,48600.0,21.6609,21.6813,21.6132,21.6404,48600.0
2012-06-07 15:35:00,31.8,31.81,31.68,31.69,58300.0,21.6404,21.6472,21.5588,21.5656,58300.0
2012-06-07 15:40:00,31.69,31.72,31.65,31.68,61100.0,21.5656,21.586,21.5384,21.5588,61100.0
2012-06-07 15:45:00,31.69,31.79,31.69,31.76,184200.0,21.5656,21.6336,21.5656,21.6132,184200.0
2012-06-07 15:50:00,31.76,31.76,31.62,31.67,108700.0,21.6132,21.6132,21.5179,21.552,108700.0
2012-06-07 15:55:00,31.67,31.75,31.65,31.72,153200.0,21.552,21.6064,21.5384,21.586,153200.0
2012-06-08 09:30:00,31.59,31.82,31.59,31.71,23800.0,21.4975,21.654,21.4975,21.5792,23800.0
2012-06-08 09:35:00,31.77,31.81,31.7,31.71,8200.0,21.62,21.6472,21.5724,21.5792,8200.0
2012-06-08 09:40:00,31.69,31.74,31.64,31.7,13900.0,21.5656,21.5996,21.5316,21.5724,13900.0
2012-06-08 09:45:00,31.71,31.75,31.68,31.73,12200.0,21.5792,21.6064,21.5588,21.5928,12200.0
2012-06-08 09:50:00,31.71,31.73,31.65,31.7,34700.0,21.5792,21.5928,21.5384,21.5724,34700.0
2012-06-08 09:55:00,31.69,31.78,31.69,31.73,18600.0,21.5656,21.6268,21.5656,21.5928,18600.0
2012-06-08 10:00:00,31.73,31.78,31.69,31.72,60300.0,21.5928,21.6268,21.5656,21.586,60300.0
2012-06-08 10:05:00,31.73,31.78,31.71,31.71,21200.0,21.5928,21.6268,21.5792,21.5792,21200.0
2012-06-08 10:10:00,31.71,31.72,31.66,31.72,43200.0,21.5792,21.586,21.5452,21.586,43200.0
2012-06-08 10:15:00,31.72,31.77,31.66,31.67,33800.0,21.586,21.62,21.5452,21.552,33800.0
2012-06-08 10:20:00,31.67,31.67,31.57,31.57,55100.0,21.552,21.552,21.4839,21.4839,55100.0
2012-06-08 10:25:00,31.59,31.69,31.55,31.67,38900.0,21.4975,21.5656,21.4703,21.552,38900.0
2012-06-08 10:30:00,31.69,31.69,31.63,31.66,28000.0,21.5656,21.5656,21.5248,21.5452,28000.0
2012-06-08 10:35:00,31.66,31.73,31.66,31.7,21600.0,21.5452,21.5928,21.5452,21.5724,21600.0
2012-06-08 10:40:00,31.71,31.75,31.66,31.71,35200.0,21.5792,21.6064,21.5452,21.5792,35200.0
2012-06-08 10:45:00,31.73,31.81,31.73,31.77,24500.0,21.5928,21.6472,21.5928,21.62,24500.0
2012-06-08 10:50:00,31.79,31.79,31.73,31.73,17000.0,21.6336,21.6336,21.5928,21.5928,17000.0
2012-06-08 10:55:00,31.72,31.79,31.71,31.79,31900.0,21.586,21.6336,21.5792,21.6336,31900.0
2012-06-08 11:00:00,31.79,31.81,31.74,31.76,59100.0,21.6336,21.6472,21.5996,21.6132,59100.0
2012-06-08 11:05:00,31.77,31.79,31.67,31.69,70900.0,21.62,21.6336,21.552,21.5656,70900.0
2012-06-08 11:10:00,31.69,31.7,31.61,31.62,43700.0,21.5656,21.5724,21.5111,21.5179,43700.0
2012-06-08 11:15:00,31.62,31.65,31.56,31.57,62100.0,21.5179,21.5384,21.4771,21.4839,62100.0
2012-06-08 11:20:00,31.59,31.59,31.54,31.56,44100.0,21.4975,21.4975,21.4635,21.4771,44100.0
2012-06-08 11:25:00,31.56,31.57,31.49,31.49,28300.0,21.4771,21.4839,21.4295,21.4295,28300.0
2012-06-08 11:30:00,31.5,31.56,31.49,31.49,40800.0,21.4363,21.4771,21.4295,21.4295,40800.0
2012-06-08 11:35:00,31.5,31.56,31.49,31.55,34800.0,21.4363,21.4771,21.4295,21.4703,34800.0
2012-06-08 11:40:00,31.56,31.57,31.54,31.55,33100.0,21.4771,21.4839,21.4635,21.4703,33100.0
2012-06-08 11:45:00,31.55,31.61,31.55,31.59,34400.0,21.4703,21.5111,21.4703,21.4975,34400.0
2012-06-08 11:50:00,31.59,31.64,31.58,31.61,43700.0,21.4975,21.5316,21.4907,21.5111,43700.0
2012-06-08 11:55:00,31.61,31.64,31.56,31.56,18700.0,21.5111,21.5316,21.4771,21.4771,18700.0
2012-06-08 12:00:00,31.57,31.64,31.57,31.62,36200.0,21.4839,21.5316,21.4839,21.5179,36200.0
2012-06-08 12:05:00,31.62,31.71,31.62,31.64,48400.0,21.5179,21.5792,21.5179,21.5316,48400.0
2012-06-08 12:10:00,31.65,31.66,31.61,31.63,17500.0,21.5384,21.5452,21.5111,21.5248,17500.0
2012-06-08 12:15:00,31.64,31.64,31.6,31.62,19000.0,21.5316,21.5316,21.5043,21.5179,19000.0
2012-06-08 12:20:00,31.62,31.63,31.55,31.56,58800.0,21.5179,21.5248,21.4703,21.4771,58800.0
2012-06-08 12:25:00,31.58,31.6,31.55,31.6,13100.0,21.4907,21.5043,21.4703,21.5043,13100.0
2012-06-08 12:30:00,31.6,31.71,31.6,31.7,52000.0,21.5043,21.5792,21.5043,21.5724,52000.0
2012-06-08 12:35:00,31.7,31.7,31.65,31.66,35200.0,21.5724,21.5724,21.5384,21.5452,35200.0
2012-06-08 12:40:00,31.67,31.69,31.64,31.67,21500.0,21.552,21.5656,21.5316,21.552,21500.0
2012-06-08 12:45:00,31.67,31.73,31.66,31.72,15600.0,21.552,21.5928,21.5452,21.586,15600.0
2012-06-08 12:50:00,31.73,31.76,31.69,31.72,24100.0,21.5928,21.6132,21.5656,21.586,24100.0
2012-06-08 12:55:00,31.73,31.73,31.69,31.72,13700.0,21.5928,21.5928,21.5656,21.586,13700.0
2012-06-08 13:00:00,31.72,31.78,31.71,31.76,33800.0,21.586,21.6268,21.5792,21.6132,33800.0
2012-06-08 13:05:00,31.76,31.81,31.75,31.81,21900.0,21.6132,21.6472,21.6064,21.6472,21900.0
2012-06-08 13:10:00,31.81,31.82,31.76,31.78,30000.0,21.6472,21.654,21.6132,21.6268,30000.0
2012-06-08 13:15:00,31.79,31.8,31.73,31.74,25200.0,21.6336,21.6404,21.5928,21.5996,25200.0
2012-06-08 13:20:00,31.73,31.78,31.73,31.76,23500.0,21.5928,21.6268,21.5928,21.6132,23500.0
2012-06-08 13:25:00,31.76,31.76,31.72,31.74,19000.0,21.6132,21.6132,21.586,21.5996,19000.0
2012-06-08 13:30:00,31.74,31.74,31.71,31.73,16600.0,21.5996,21.5996,21.5792,21.5928,16600.0
2012-06-08 13:35:00,31.73,31.81,31.72,31.76,24300.0,21.5928,21.6472,21.586,21.6132,24300.0
2012-06-08 13:40:00,31.75,31.75,31.7,31.73,20500.0,21.6064,21.6064,21.5724,21.5928,20500.0
2012-06-08 13:45:00,31.73,31.76,31.7,31.75,9500.0,21.5928,21.6132,21.5724,21.6064,9500.0
2012-06-08 13:50:00,31.76,31.81,31.75,31.79,12900.0,21.6132,21.6472,21.6064,21.6336,12900.0
2012-06-08 13:55:00,31.8,31.83,31.78,31.79,17600.0,21.6404,21.6609,21.6268,21.6336,17600.0
2012-06-08 14:00:00,31.79,31.81,31.77,31.77,11400.0,21.6336,21.6472,21.62,21.62,11400.0
2012-06-08 14:05:00,31.77,31.8,31.77,31.8,17500.0,21.62,21.6404,21.62,21.6404,17500.0
2012-06-08 14:10:00,31.8,31.8,31.76,31.79,11500.0,21.6404,21.6404,21.6132,21.6336,11500.0
2012-06-08 14:15:00,31.79,31.8,31.73,31.74,17400.0,21.6336,21.6404,21.5928,21.5996,17400.0
2012-06-08 14:20:00,31.74,31.77,31.73,31.76,13500.0,21.5996,21.62,21.5928,21.6132,13500.0
2012-06-08 14:25:00,31.77,31.78,31.74,31.76,16700.0,21.62,21.6268,21.5996,21.6132,16700.0
2012-06-08 14:30:00,31.78,31.87,31.76,31.85,33300.0,21.6268,21.6881,21.6132,21.6745,33300.0
2012-06-08 14:35:00,31.86,31.91,31.85,31.89,20100.0,21.6813,21.7153,21.6745,21.7017,20100.0
2012-06-08 14:40:00,31.89,31.91,31.86,31.91,13800.0,21.7017,21.7153,21.6813,21.7153,13800.0
2012-06-08 14:45:00,31.89,31.9,31.84,31.85,23200.0,21.7017,21.7085,21.6677,21.6745,23200.0
2012-06-08 14:50:00,31.86,31.86,31.83,31.85,17800.0,21.6813,21.6813,21.6609,21.6745,17800.0
2012-06-08 14:55:00,31.85,31.86,31.8,31.8,24300.0,21.6745,21.6813,21.6404,21.6404,24300.0
2012-06-08 15:00:00,31.81,31.85,31.8,31.84,37400.0,21.6472,21.6745,21.6404,21.6677,37400.0
2012-06-08 15:05:00,31.84,31.84,31.79,31.8,16900.0,21.6677,21.6677,21.6336,21.6404,16900.0
2012-06-08 15:10:00,31.8,31.86,31.8,31.84,23700.0,21.6404,21.6813,21.6404,21.6677,23700.0
2012-06-08 15:15:00,31.84,31.86,31.82,31.83,24200.0,21.6677,21.6813,21.654,21.6609,24200.0
2012-06-08 15:20:00,31.84,31.84,31.79,31.79,24200.0,21.6677,21.6677,21.6336,21.6336,24200.0
2012-06-08 15:25:00,31.8,31.83,31.74,31.75,44400.0,21.6404,21.6609,21.5996,21.6064,44400.0
2012-06-08 15:30:00,31.75,31.8,31.74,31.78,42400.0,21.6064,21.6404,21.5996,21.6268,42400.0
2012-06-08 15:35:00,31.79,31.8,31.74,31.75,45500.0,21.6336,21.6404,21.5996,21.6064,45500.0
2012-06-08 15:40:00,31.75,31.79,31.74,31.75,136800.0,21.6064,21.6336,21.5996,21.6064,136800.0
2012-06-08 15:45:00,31.75,31.86,31.75,31.82,158100.0,21.6064,21.6813,21.6064,21.654,158100.0
2012-06-08 15:50:00,31.82,31.85,31.76,31.82,184500.0,21.654,21.6745,21.6132,21.654,184500.0
2012-06-08 15:55:00,31.81,31.87,31.77,31.87,272600.0,21.6472,21.6881,21.62,21.6881,272600.0
2012-06-11 09:30:00,32.26,32.39,31.94,31.98,33500.0,21.9535,22.0419,21.7357,21.7629,33500.0
2012-06-11 09:35:00,31.98,32.1,31.79,31.79,15300.0,21.7629,21.8446,21.6336,21.6336,15300.0
2012-06-11 09:40:00,31.8,31.89,31.79,31.88,42000.0,21.6404,21.7017,21.6336,21.6949,42000.0
2012-06-11 09:45:00,31.89,32.0,31.85,31.9,47700.0,21.7017,21.7765,21.6745,21.7085,47700.0
2012-06-11 09:50:00,31.9,31.99,31.89,31.93,54600.0,21.7085,21.7697,21.7017,21.7289,54600.0
2012-06-11 09:55:00,31.93,31.95,31.85,31.85,108500.0,21.7289,21.7425,21.6745,21.6745,108500.0
2012-06-11 10:00:00,31.85,31.95,31.81,31.9,31500.0,21.6745,21.7425,21.6472,21.7085,31500.0
2012-06-11 10:05:00,31.9,31.92,31.78,31.81,31500.0,21.7085,21.7221,21.6268,21.6472,31500.0
2012-06-11 10:10:00,31.81,31.91,31.76,31.89,61100.0,21.6472,21.7153,21.6132,21.7017,61100.0
2012-06-11 10:15:00,31.9,31.97,31.89,31.89,39400.0,21.7085,21.7561,21.7017,21.7017,39400.0
2012-06-11 10:20:00,31.89,31.98,31.85,31.86,29900.0,21.7017,21.7629,21.6745,21.6813,29900.0
2012-06-11 10:25:00,31.86,31.9,31.83,31.89,30900.0,21.6813,21.7085,21.6609,21.7017,30900.0
2012-06-11 10:30:00,31.89,31.89,31.81,31.86,33900.0,21.7017,21.7017,21.6472,21.6813,33900.0
2012-06-11 10:35:00,31.86,31.86,31.83,31.85,35300.0,21.6813,21.6813,21.6609,21.6745,35300.0
2012-06-11 10:40:00,31.84,31.85,31.81,31.84,40500.0,21.6677,21.6745,21.6472,21.6677,40500.0
2012-06-11 10:45:00,31.83,31.84,31.8,31.81,40000.0,21.6609,21.6677,21.6404,21.6472,40000.0
2012-06-11 10:50:00,31.81,31.81,31.73,31.78,56700.0,21.6472,21.6472,21.5928,21.6268,56700.0
2012-06-11 10:55:00,31.79,31.79,31.68,31.71,37300.0,21.6336,21.6336,21.5588,21.5792,37300.0
2012-06-11 11:00:00,31.7,31.78,31.68,31.75,65200.0,21.5724,21.6268,21.5588,21.6064,65200.0
2012-06-11 11:05:00,31.75,31.81,31.75,31.81,23600.0,21.6064,21.6472,21.6064,21.6472,23600.0
2012-06-11 11:10:00,31.8,31.81,31.72,31.72,47100.0,21.6404,21.6472,21.586,21.586,47100.0
2012-06-11 11:15:00,31.72,31.73,31.62,31.63,47400.0,21.586,21.5928,21.5179,21.5248,47400.0
2012-06-11 11:20:00,31.63,31.67,31.62,31.65,63200.0,21.5248,21.552,21.5179,21.5384,63200.0
2012-06-11 11:25:00,31.66,31.69,31.62,31.66,46700.0,21.5452,21.5656,21.5179,21.5452,46700.0
2012-06-11 11:30:00,31.66,31.71,31.64,31.71,30400.0,21.5452,21.5792,21.5316,21.5792,30400.0
2012-06-11 11:35:00,31.71,31.75,31.71,31.74,21000.0,21.5792,21.6064,21.5792,21.5996,21000.0
2012-06-11 11:40:00,31.75,31.75,31.69,31.7,17600.0,21.6064,21.6064,21.5656,21.5724,17600.0
2012-06-11 11:45:00,31.69,31.74,31.69,31.71,29000.0,21.5656,21.5996,21.5656,21.5792,29000.0
2012-06-11 11:50:00,31.7,31.7,31.6,31.61,29100.0,21.5724,21.5724,21.5043,21.5111,29100.0
2012-06-11 11:55:00,31.62,31.72,31.57,31.7,30200.0,21.5179,21.586,21.4839,21.5724,30200.0
2012-06-11 12:00:00,31.7,31.71,31.68,31.71,33500.0,21.5724,21.5792,21.5588,21.5792,33500.0
2012-06-11 12:05:00,31.71,31.75,31.66,31.7,43900.0,21.5792,21.6064,21.5452,21.5724,43900.0
2012-06-11 12:10:00,31.7,31.72,31.66,31.67,17200.0,21.5724,21.586,21.5452,21.552,17200.0
2012-06-11 12:15:00,31.65,31.69,31.63,31.68,28900.0,21.5384,21.5656,21.5248,21.5588,28900.0
2012-06-11 12:20:00,31.69,31.72,31.68,31.7,39800.0,21.5656,21.586,21.5588,21.5724,39800.0
2012-06-11 12:25:00,31.71,31.73,31.69,31.73,22000.0,21.5792,21.5928,21.5656,21.5928,22000.0
2012-06-11 12:30:00,31.72,31.73,31.7,31.7,17700.0,21.586,21.5928,21.5724,21.5724,17700.0
2012-06-11 12:35:00,31.7,31.76,31.69,31.74,35900.0,21.5724,21.6132,21.5656,21.5996,35900.0
2012-06-11 12:40:00,31.74,31.75,31.71,31.74,24900.0,21.5996,21.6064,21.5792,21.5996,24900.0
2012-06-11 12:45:00,31.74,31.77,31.71,31.71,16800.0,21.5996,21.62,21.5792,21.5792,16800.0
2012-06-11 12:50:00,31.71,31.77,31.71,31.75,35300.0,21.5792,21.62,21.5792,21.6064,35300.0
2012-06-11 12:55:00,31.74,31.75,31.72,31.72,38200.0,21.5996,21.6064,21.586,21.586,38200.0
2012-06-11 13:00:00,31.73,31.77,31.7,31.75,40100.0,21.5928,21.62,21.5724,21.6064,40100.0
2012-06-11 13:05:00,31.75,31.77,31.73,31.76,14300.0,21.6064,21.62,21.5928,21.6132,14300.0
2012-06-11 13:10:00,31.76,31.82,31.75,31.81,23800.0,21.6132,21.654,21.6064,21.6472,23800.0
2012-06-11 13:15:00,31.81,31.81,31.76,31.79,18200.0,21.6472,21.6472,21.6132,21.6336,18200.0
2012-06-11 13:20:00,31.79,31.79,31.74,31.75,15100.0,21.6336,21.6336,21.5996,21.6064,15100.0
2012-06-11 13:25:00,31.75,31.76,31.73,31.74,11200.0,21.6064,21.6132,21.5928,21.5996,11200.0
2012-06-11 13:30:00,31.74,31.74,31.67,31.7,36800.0,21.5996,21.5996,21.552,21.5724,36800.0
2012-06-11 13:35:00,31.7,31.78,31.7,31.73,20300.0,21.5724,21.6268,21.5724,21.5928,20300.0
2012-06-11 13:40:00,31.72,31.73,31.64,31.64,15800.0,21.586,21.5928,21.5316,21.5316,15800.0
2012-06-11 13:45:00,31.65,31.66,31.58,31.58,11400.0,21.5384,21.5452,21.4907,21.4907,11400.0
2012-06-11 13:50:00,31.58,31.61,31.58,31.6,12800.0,21.4907,21.5111,21.4907,21.5043,12800.0
2012-06-11 13:55:00,31.59,31.62,31.59,31.6,22400.0,21.4975,21.5179,21.4975,21.5043,22400.0
2012-06-11 14:00:00,31.59,31.6,31.52,31.52,59200.0,21.4975,21.5043,21.4499,21.4499,59200.0
2012-06-11 14:05:00,31.52,31.62,31.51,31.6,62100.0,21.4499,21.5179,21.4431,21.5043,62100.0
2012-06-11 14:10:00,31.6,31.63,31.59,31.6,22800.0,21.5043,21.5248,21.4975,21.5043,22800.0
2012-06-11 14:15:00,31.6,31.62,31.57,31.6,40500.0,21.5043,21.5179,21.4839,21.5043,40500.0
2012-06-11 14:20:00,31.6,31.63,31.59,31.61,28900.0,21.5043,21.5248,21.4975,21.5111,28900.0
2012-06-11 14:25:00,31.61,31.62,31.6,31.6,18100.0,21.5111,21.5179,21.5043,21.5043,18100.0
2012-06-11 14:30:00,31.59,31.66,31.59,31.65,20000.0,21.4975,21.5452,21.4975,21.5384,20000.0
2012-06-11 14:35:00,31.65,31.68,31.62,31.62,15200.0,21.5384,21.5588,21.5179,21.5179,15200.0
2012-06-11 14:40:00,31.62,31.66,31.61,31.65,18300.0,21.5179,21.5452,21.5111,21.5384,18300.0
2012-06-11 14:45:00,31.65,31.66,31.63,31.65,24100.0,21.5384,21.5452,21.5248,21.5384,24100.0
2012-06-11 14:50:00,31.65,31.66,31.6,31.61,33200.0,21.5384,21.5452,21.5043,21.5111,33200.0
2012-06-11 14:55:00,31.61,31.69,31.6,31.64,32100.0,21.5111,21.5656,21.5043,21.5316,32100.0
2012-06-11 15:00:00,31.65,31.65,31.59,31.6,39800.0,21.5384,21.5384,21.4975,21.5043,39800.0
2012-06-11 15:05:00,31.6,31.64,31.58,31.58,58800.0,21.5043,21.5316,21.4907,21.4907,58800.0
2012-06-11 15:10:00,31.58,31.62,31.5,31.51,109000.0,21.4907,21.5179,21.4363,21.4431,109000.0
2012-06-11 15:15:00,31.51,31.55,31.45,31.52,145800.0,21.4431,21.4703,21.4023,21.4499,145800.0
2012-06-11 15:20:00,31.51,31.52,31.47,31.49,56500.0,21.4431,21.4499,21.4159,21.4295,56500.0
2012-06-11 15:25:00,31.49,31.5,31.43,31.48,46000.0,21.4295,21.4363,21.3886,21.4227,46000.0
2012-06-11 15:30:00,31.48,31.59,31.48,31.51,37400.0,21.4227,21.4975,21.4227,21.4431,37400.0
2012-06-11 15:35:00,31.51,31.52,31.44,31.48,54000.0,21.4431,21.4499,21.3955,21.4227,54000.0
2012-06-11 15:40:00,31.48,31.58,31.48,31.57,68600.0,21.4227,21.4907,21.4227,21.4839,68600.0
2012-06-11 15:45:00,31.57,31.57,31.36,31.36,74900.0,21.4839,21.4839,21.341,21.341,74900.0
2012-06-11 15:50:00,31.37,31.4,31.27,31.3,254100.0,21.3478,21.3682,21.2798,21.3002,254100.0
2012-06-11 15:55:00,31.3,31.3,31.2,31.25,292500.0,21.3002,21.3002,21.2321,21.2662,292500.0
2012-06-12 09:30:00,31.19,31.63,31.19,31.42,47200.0,21.2253,21.5248,21.2253,21.3818,47200.0
2012-06-12 09:35:00,31.48,31.55,31.42,31.47,85200.0,21.4227,21.4703,21.3818,21.4159,85200.0
2012-06-12 09:40:00,31.46,31.59,31.39,31.58,56700.0,21.4091,21.4975,21.3614,21.4907,56700.0
2012-06-12 09:45:00,31.55,31.68,31.49,31.56,70600.0,21.4703,21.5588,21.4295,21.4771,70600.0
2012-06-12 09:50:00,31.57,31.71,31.55,31.65,46400.0,21.4839,21.5792,21.4703,21.5384,46400.0
2012-06-12 09:55:00,31.66,31.72,31.6,31.64,29100.0,21.5452,21.586,21.5043,21.5316,29100.0
2012-06-12 10:00:00,31.64,31.77,31.64,31.66,70600.0,21.5316,21.62,21.5316,21.5452,70600.0
2012-06-12 10:05:00,31.64,31.7,31.5,31.54,43700.0,21.5316,21.5724,21.4363,21.4635,43700.0
2012-06-12 10:10:00,31.54,31.61,31.5,31.53,31400.0,21.4635,21.5111,21.4363,21.4567,31400.0
2012-06-12 10:15:00,31.52,31.61,31.49,31.54,42200.0,21.4499,21.5111,21.4295,21.4635,42200.0
2012-06-12 10:20:00,31.53,31.57,31.49,31.57,30900.0,21.4567,21.4839,21.4295,21.4839,30900.0
2012-06-12 10:25:00,31.57,31.61,31.56,31.56,23900.0,21.4839,21.5111,21.4771,21.4771,23900.0
2012-06-12 10:30:00,31.56,31.57,31.42,31.49,39400.0,21.4771,21.4839,21.3818,21.4295,39400.0
2012-06-12 10:35:00,31.49,31.5,31.32,31.32,35400.0,21.4295,21.4363,21.3138,21.3138,35400.0
2012-06-12 10:40:00,31.32,31.48,31.31,31.48,51400.0,21.3138,21.4227,21.307,21.4227,51400.0
2012-06-12 10:45:00,31.48,31.6,31.48,31.59,26900.0,21.4227,21.5043,21.4227,21.4975,26900.0
2012-06-12 10:50:00,31.59,31.61,31.52,31.52,15300.0,21.4975,21.5111,21.4499,21.4499,15300.0
2012-06-12 10:55:00,31.54,31.57,31.46,31.47,27300.0,21.4635,21.4839,21.4091,21.4159,27300.0
2012-06-12 11:00:00,31.48,31.51,31.44,31.49,28300.0,21.4227,21.4431,21.3955,21.4295,28300.0
2012-06-12 11:05:00,31.5,31.59,31.5,31.59,26100.0,21.4363,21.4975,21.4363,21.4975,26100.0
2012-06-12 11:10:00,31.57,31.71,31.57,31.66,31600.0,21.4839,21.5792,21.4839,21.5452,31600.0
2012-06-12 11:15:00,31.66,31.66,31.6,31.61,18500.0,21.5452,21.5452,21.5043,21.5111,18500.0
2012-06-12 11:20:00,31.61,31.77,31.61,31.75,50100.0,21.5111,21.62,21.5111,21.6064,50100.0
2012-06-12 11:25:00,31.75,31.81,31.73,31.73,60100.0,21.6064,21.6472,21.5928,21.5928,60100.0
2012-06-12 11:30:00,31.73,31.76,31.68,31.71,32700.0,21.5928,21.6132,21.5588,21.5792,32700.0
2012-06-12 11:35:00,31.73,31.73,31.68,31.69,13800.0,21.5928,21.5928,21.5588,21.5656,13800.0
2012-06-12 11:40:00,31.68,31.72,31.67,31.71,13800.0,21.5588,21.586,21.552,21.5792,13800.0
2012-06-12 11:45:00,31.69,31.72,31.65,31.65,29800.0,21.5656,21.586,21.5384,21.5384,29800.0
2012-06-12 11:50:00,31.64,31.65,31.52,31.53,27000.0,21.5316,21.5384,21.4499,21.4567,27000.0
2012-06-12 11:55:00,31.53,31.57,31.49,31.54,17900.0,21.4567,21.4839,21.4295,21.4635,17900.0
2012-06-12 12:00:00,31.55,31.61,31.54,31.6,24300.0,21.4703,21.5111,21.4635,21.5043,24300.0
2012-06-12 12:05:00,31.6,31.62,31.55,31.55,14800.0,21.5043,21.5179,21.4703,21.4703,14800.0
2012-06-12 12:10:00,31.54,31.55,31.5,31.54,21000.0,21.4635,21.4703,21.4363,21.4635,21000.0
2012-06-12 12:15:00,31.54,31.58,31.52,31.58,15300.0,21.4635,21.4907,21.4499,21.4907,15300.0
2012-06-12 12:20:00,31.58,31.62,31.56,31.61,14700.0,21.4907,21.5179,21.4771,21.5111,14700.0
2012-06-12 12:25:00,31.6,31.61,31.58,31.59,13100.0,21.5043,21.5111,21.4907,21.4975,13100.0
2012-06-12 12:30:00,31.58,31.6,31.56,31.58,14400.0,21.4907,21.5043,21.4771,21.4907,14400.0
2012-06-12 12:35:00,31.58,31.62,31.57,31.6,30600.0,21.4907,21.5179,21.4839,21.5043,30600.0
2012-06-12 12:40:00,31.6,31.62,31.56,31.56,10100.0,21.5043,21.5179,21.4771,21.4771,10100.0
2012-06-12 12:45:00,31.56,31.58,31.52,31.53,9700.0,21.4771,21.4907,21.4499,21.4567,9700.0
2012-06-12 12:50:00,31.53,31.55,31.5,31.52,36400.0,21.4567,21.4703,21.4363,21.4499,36400.0
2012-06-12 12:55:00,31.5,31.5,31.45,31.47,16300.0,21.4363,21.4363,21.4023,21.4159,16300.0
2012-06-12 13:00:00,31.47,31.52,31.47,31.5,14400.0,21.4159,21.4499,21.4159,21.4363,14400.0
2012-06-12 13:05:00,31.5,31.54,31.49,31.53,14800.0,21.4363,21.4635,21.4295,21.4567,14800.0
2012-06-12 13:10:00,31.52,31.65,31.52,31.61,24700.0,21.4499,21.5384,21.4499,21.5111,24700.0
2012-06-12 13:15:00,31.62,31.64,31.6,31.61,28200.0,21.5179,21.5316,21.5043,21.5111,28200.0
2012-06-12 13:20:00,31.61,31.66,31.59,31.6,37900.0,21.5111,21.5452,21.4975,21.5043,37900.0
2012-06-12 13:25:00,31.61,31.62,31.56,31.59,8700.0,21.5111,21.5179,21.4771,21.4975,8700.0
2012-06-12 13:30:00,31.6,31.64,31.58,31.62,13600.0,21.5043,21.5316,21.4907,21.5179,13600.0
2012-06-12 13:35:00,31.62,31.68,31.62,31.67,24400.0,21.5179,21.5588,21.5179,21.552,24400.0
2012-06-12 13:40:00,31.68,31.7,31.65,31.66,16800.0,21.5588,21.5724,21.5384,21.5452,16800.0
2012-06-12 13:45:00,31.65,31.68,31.63,31.64,17800.0,21.5384,21.5588,21.5248,21.5316,17800.0
2012-06-12 13:50:00,31.65,31.7,31.63,31.65,33600.0,21.5384,21.5724,21.5248,21.5384,33600.0
2012-06-12 13:55:00,31.66,31.69,31.63,31.66,33500.0,21.5452,21.5656,21.5248,21.5452,33500.0
2012-06-12 14:00:00,31.65,31.72,31.65,31.71,36300.0,21.5384,21.586,21.5384,21.5792,36300.0
2012-06-12 14:05:00,31.7,31.71,31.69,31.69,25500.0,21.5724,21.5792,21.5656,21.5656,25500.0
2012-06-12 14:10:00,31.68,31.69,31.65,31.69,14100.0,21.5588,21.5656,21.5384,21.5656,14100.0
2012-06-12 14:15:00,31.69,31.73,31.66,31.71,23200.0,21.5656,21.5928,21.5452,21.5792,23200.0
2012-06-12 14:20:00,31.72,31.79,31.69,31.77,152200.0,21.586,21.6336,21.5656,21.62,152200.0
2012-06-12 14:25:00,31.78,31.82,31.75,31.76,81000.0,21.6268,21.654,21.6064,21.6132,81000.0
2012-06-12 14:30:00,31.75,31.88,31.74,31.88,47000.0,21.6064,21.6949,21.5996,21.6949,47000.0
2012-06-12 14:35:00,31.88,31.91,31.85,31.89,36100.0,21.6949,21.7153,21.6745,21.7017,36100.0
2012-06-12 14:40:00,31.89,31.9,31.82,31.82,21800.0,21.7017,21.7085,21.654,21.654,21800.0
2012-06-12 14:45:00,31.81,31.82,31.77,31.82,31800.0,21.6472,21.654,21.62,21.654,31800.0
2012-06-12 14:50:00,31.82,31.84,31.75,31.78,18000.0,21.654,21.6677,21.6064,21.6268,18000.0
2012-06-12 14:55:00,31.76,31.79,31.76,31.78,11800.0,21.6132,21.6336,21.6132,21.6268,11800.0
2012-06-12 15:00:00,31.79,31.82,31.78,31.81,23700.0,21.6336,21.654,21.6268,21.6472,23700.0
2012-06-12 15:05:00,31.8,31.86,31.8,31.84,15000.0,21.6404,21.6813,21.6404,21.6677,15000.0
2012-06-12 15:10:00,31.85,31.88,31.82,31.84,27500.0,21.6745,21.6949,21.654,21.6677,27500.0
2012-06-12 15:15:00,31.83,31.84,31.77,31.78,36100.0,21.6609,21.6677,21.62,21.6268,36100.0
2012-06-12 15:20:00,31.78,31.81,31.72,31.8,51900.0,21.6268,21.6472,21.586,21.6404,51900.0
2012-06-12 15:25:00,31.79,31.91,31.79,31.9,53000.0,21.6336,21.7153,21.6336,21.7085,53000.0
2012-06-12 15:30:00,31.9,31.91,31.83,31.83,54400.0,21.7085,21.7153,21.6609,21.6609,54400.0
2012-06-12 15:35:00,31.82,31.93,31.82,31.91,36300.0,21.654,21.7289,21.654,21.7153,36300.0
2012-06-12 15:40:00,31.9,32.02,31.89,31.99,91100.0,21.7085,21.7902,21.7017,21.7697,91100.0
2012-06-12 15:45:00,32.0,32.02,31.98,32.0,128500.0,21.7765,21.7902,21.7629,21.7765,128500.0
2012-06-12 15:50:00,31.99,32.03,31.96,32.0,137400.0,21.7697,21.797,21.7493,21.7765,137400.0
2012-06-12 15:55:00,32.0,32.02,31.97,32.02,253200.0,21.7765,21.7902,21.7561,21.7902,253200.0
2012-06-13 09:30:00,31.84,31.88,31.57,31.73,59300.0,21.6677,21.6949,21.4839,21.5928,59300.0
2012-06-13 09:35:00,31.74,31.79,31.7,31.71,33600.0,21.5996,21.6336,21.5724,21.5792,33600.0
2012-06-13 09:40:00,31.73,31.78,31.66,31.74,16100.0,21.5928,21.6268,21.5452,21.5996,16100.0
2012-06-13 09:45:00,31.75,31.85,31.72,31.79,27800.0,21.6064,21.6745,21.586,21.6336,27800.0
2012-06-13 09:50:00,31.8,31.81,31.63,31.75,38300.0,21.6404,21.6472,21.5248,21.6064,38300.0
2012-06-13 09:55:00,31.74,31.76,31.65,31.74,54300.0,21.5996,21.6132,21.5384,21.5996,54300.0
2012-06-13 10:00:00,31.73,31.85,31.69,31.81,34400.0,21.5928,21.6745,21.5656,21.6472,34400.0
2012-06-13 10:05:00,31.82,31.93,31.81,31.89,33100.0,21.654,21.7289,21.6472,21.7017,33100.0
2012-06-13 10:10:00,31.9,31.96,31.9,31.94,36300.0,21.7085,21.7493,21.7085,21.7357,36300.0
2012-06-13 10:15:00,31.94,31.96,31.91,31.95,33000.0,21.7357,21.7493,21.7153,21.7425,33000.0
2012-06-13 10:20:00,31.95,32.0,31.93,31.96,43100.0,21.7425,21.7765,21.7289,21.7493,43100.0
2012-06-13 10:25:00,31.96,32.02,31.93,32.01,24300.0,21.7493,21.7902,21.7289,21.7833,24300.0
2012-06-13 10:30:00,32.02,32.11,32.01,32.11,62000.0,21.7902,21.8514,21.7833,21.8514,62000.0
2012-06-13 10:35:00,32.11,32.16,32.09,32.11,49000.0,21.8514,21.8854,21.8378,21.8514,49000.0
2012-06-13 10:40:00,32.13,32.15,32.07,32.1,38400.0,21.865,21.8786,21.8242,21.8446,38400.0
2012-06-13 10:45:00,32.11,32.15,32.05,32.07,27700.0,21.8514,21.8786,21.8106,21.8242,27700.0
2012-06-13 10:50:00,32.07,32.14,32.04,32.04,51700.0,21.8242,21.8718,21.8038,21.8038,51700.0
2012-06-13 10:55:00,32.04,32.08,32.02,32.05,31400.0,21.8038,21.831,21.7902,21.8106,31400.0
2012-06-13 11:00:00,32.05,32.05,31.93,31.96,35100.0,21.8106,21.8106,21.7289,21.7493,35100.0
2012-06-13 11:05:00,31.95,31.98,31.85,31.86,22900.0,21.7425,21.7629,21.6745,21.6813,22900.0
2012-06-13 11:10:00,31.86,31.94,31.85,31.93,26000.0,21.6813,21.7357,21.6745,21.7289,26000.0
2012-06-13 11:15:00,31.93,31.96,31.89,31.91,65200.0,21.7289,21.7493,21.7017,21.7153,65200.0
2012-06-13 11:20:00,31.9,31.97,31.9,31.93,30800.0,21.7085,21.7561,21.7085,21.7289,30800.0
2012-06-13 11:25:00,31.93,31.94,31.84,31.87,27700.0,21.7289,21.7357,21.6677,21.6881,27700.0
2012-06-13 11:30:00,31.87,31.93,31.85,31.93,36600.0,21.6881,21.7289,21.6745,21.7289,36600.0
2012-06-13 11:35:00,31.92,31.95,31.9,31.91,33300.0,21.7221,21.7425,21.7085,21.7153,33300.0
2012-06-13 11:40:00,31.92,31.95,31.87,31.88,45700.0,21.7221,21.7425,21.6881,21.6949,45700.0
2012-06-13 11:45:00,31.88,31.91,31.86,31.86,25500.0,21.6949,21.7153,21.6813,21.6813,25500.0
2012-06-13 11:50:00,31.87,31.88,31.76,31.76,15200.0,21.6881,21.6949,21.6132,21.6132,15200.0
2012-06-13 11:55:00,31.76,31.82,31.76,31.81,22500.0,21.6132,21.654,21.6132,21.6472,22500.0
2012-06-13 12:00:00,31.81,31.83,31.78,31.82,22700.0,21.6472,21.6609,21.6268,21.654,22700.0
2012-06-13 12:05:00,31.83,31.83,31.74,31.77,45600.0,21.6609,21.6609,21.5996,21.62,45600.0
2012-06-13 12:10:00,31.77,31.81,31.74,31.77,40500.0,21.62,21.6472,21.5996,21.62,40500.0
2012-06-13 12:15:00,31.78,31.79,31.75,31.77,38800.0,21.6268,21.6336,21.6064,21.62,38800.0
2012-06-13 12:20:00,31.78,31.79,31.74,31.76,24700.0,21.6268,21.6336,21.5996,21.6132,24700.0
2012-06-13 12:25:00,31.76,31.78,31.75,31.76,12000.0,21.6132,21.6268,21.6064,21.6132,12000.0
2012-06-13 12:30:00,31.77,31.85,31.77,31.84,14800.0,21.62,21.6745,21.62,21.6677,14800.0
2012-06-13 12:35:00,31.85,31.91,31.84,31.89,20900.0,21.6745,21.7153,21.6677,21.7017,20900.0
2012-06-13 12:40:00,31.91,31.93,31.89,31.91,41300.0,21.7153,21.7289,21.7017,21.7153,41300.0
2012-06-13 12:45:00,31.91,31.98,31.89,31.9,22800.0,21.7153,21.7629,21.7017,21.7085,22800.0
2012-06-13 12:50:00,31.89,31.91,31.86,31.89,11200.0,21.7017,21.7153,21.6813,21.7017,11200.0
2012-06-13 12:55:00,31.89,31.93,31.88,31.92,39800.0,21.7017,21.7289,21.6949,21.7221,39800.0
2012-06-13 13:00:00,31.91,31.93,31.86,31.87,29200.0,21.7153,21.7289,21.6813,21.6881,29200.0
2012-06-13 13:05:00,31.88,31.92,31.88,31.91,41200.0,21.6949,21.7221,21.6949,21.7153,41200.0
2012-06-13 13:10:00,31.92,31.92,31.85,31.88,26700.0,21.7221,21.7221,21.6745,21.6949,26700.0
2012-06-13 13:15:00,31.87,31.92,31.85,31.91,20500.0,21.6881,21.7221,21.6745,21.7153,20500.0
2012-06-13 13:20:00,31.91,31.91,31.88,31.9,28300.0,21.7153,21.7153,21.6949,21.7085,28300.0
2012-06-13 13:25:00,31.9,32.02,31.88,32.0,101700.0,21.7085,21.7902,21.6949,21.7765,101700.0
2012-06-13 13:30:00,32.01,32.05,31.99,32.05,22900.0,21.7833,21.8106,21.7697,21.8106,22900.0
2012-06-13 13:35:00,32.05,32.16,32.02,32.15,40200.0,21.8106,21.8854,21.7902,21.8786,40200.0
2012-06-13 13:40:00,32.15,32.15,32.07,32.07,19900.0,21.8786,21.8786,21.8242,21.8242,19900.0
2012-06-13 13:45:00,32.07,32.07,32.0,32.02,18600.0,21.8242,21.8242,21.7765,21.7902,18600.0
2012-06-13 13:50:00,32.01,32.06,32.0,32.0,25700.0,21.7833,21.8174,21.7765,21.7765,25700.0
2012-06-13 13:55:00,32.0,32.01,31.89,31.91,31200.0,21.7765,21.7833,21.7017,21.7153,31200.0
2012-06-13 14:00:00,31.92,31.97,31.92,31.94,34100.0,21.7221,21.7561,21.7221,21.7357,34100.0
2012-06-13 14:05:00,31.94,31.94,31.88,31.9,35700.0,21.7357,21.7357,21.6949,21.7085,35700.0
2012-06-13 14:10:00,31.9,31.91,31.85,31.91,39100.0,21.7085,21.7153,21.6745,21.7153,39100.0
2012-06-13 14:15:00,31.9,31.96,31.9,31.95,53700.0,21.7085,21.7493,21.7085,21.7425,53700.0
2012-06-13 14:20:00,31.95,32.01,31.94,32.0,44100.0,21.7425,21.7833,21.7357,21.7765,44100.0
2012-06-13 14:25:00,32.0,32.01,31.98,32.0,75200.0,21.7765,21.7833,21.7629,21.7765,75200.0
2012-06-13 14:30:00,31.99,32.02,31.96,32.0,40300.0,21.7697,21.7902,21.7493,21.7765,40300.0
2012-06-13 14:35:00,31.99,32.03,31.97,32.02,77200.0,21.7697,21.797,21.7561,21.7902,77200.0
2012-06-13 14:40:00,32.01,32.04,31.97,31.99,112500.0,21.7833,21.8038,21.7561,21.7697,112500.0
2012-06-13 14:45:00,32.0,32.05,31.95,32.04,87000.0,21.7765,21.8106,21.7425,21.8038,87000.0
2012-06-13 14:50:00,32.03,32.03,31.98,31.98,51900.0,21.797,21.797,21.7629,21.7629,51900.0
2012-06-13 14:55:00,31.98,32.01,31.93,31.93,34100.0,21.7629,21.7833,21.7289,21.7289,34100.0
2012-06-13 15:00:00,31.94,31.97,31.86,31.86,32200.0,21.7357,21.7561,21.6813,21.6813,32200.0
2012-06-13 15:05:00,31.87,31.93,31.85,31.92,31500.0,21.6881,21.7289,21.6745,21.7221,31500.0
2012-06-13 15:10:00,31.93,31.95,31.84,31.84,45600.0,21.7289,21.7425,21.6677,21.6677,45600.0
2012-06-13 15:15:00,31.84,31.87,31.74,31.75,93800.0,21.6677,21.6881,21.5996,21.6064,93800.0
2012-06-13 15:20:00,31.75,31.81,31.74,31.81,109400.0,21.6064,21.6472,21.5996,21.6472,109400.0
2012-06-13 15:25:00,31.81,31.82,31.74,31.76,96500.0,21.6472,21.654,21.5996,21.6132,96500.0
2012-06-13 15:30:00,31.75,31.76,31.69,31.7,92000.0,21.6064,21.6132,21.5656,21.5724,92000.0
2012-06-13 15:35:00,31.7,31.74,31.65,31.67,81600.0,21.5724,21.5996,21.5384,21.552,81600.0
2012-06-13 15:40:00,31.66,31.66,31.56,31.57,88800.0,21.5452,21.5452,21.4771,21.4839,88800.0
2012-06-13 15:45:00,31.57,31.61,31.51,31.52,106100.0,21.4839,21.5111,21.4431,21.4499,106100.0
2012-06-13 15:50:00,31.53,31.66,31.53,31.63,187200.0,21.4567,21.5452,21.4567,21.5248,187200.0
2012-06-13 15:55:00,31.64,31.75,31.64,31.75,365700.0,21.5316,21.6064,21.5316,21.6064,365700.0
2012-06-14 09:30:00,31.83,31.93,31.75,31.85,24200.0,21.6609,21.7289,21.6064,21.6745,24200.0
2012-06-14 09:35:00,31.84,31.87,31.65,31.66,16600.0,21.6677,21.6881,21.5384,21.5452,16600.0
2012-06-14 09:40:00,31.66,31.71,31.59,31.62,25200.0,21.5452,21.5792,21.4975,21.5179,25200.0
2012-06-14 09:45:00,31.62,31.63,31.44,31.45,85200.0,21.5179,21.5248,21.3955,21.4023,85200.0
2012-06-14 09:50:00,31.48,31.66,31.47,31.62,83200.0,21.4227,21.5452,21.4159,21.5179,83200.0
2012-06-14 09:55:00,31.6,31.83,31.6,31.81,75800.0,21.5043,21.6609,21.5043,21.6472,75800.0
2012-06-14 10:00:00,31.81,31.98,31.81,31.97,54900.0,21.6472,21.7629,21.6472,21.7561,54900.0
2012-06-14 10:05:00,31.96,31.98,31.85,31.85,56400.0,21.7493,21.7629,21.6745,21.6745,56400.0
2012-06-14 10:10:00,31.87,31.9,31.75,31.76,31500.0,21.6881,21.7085,21.6064,21.6132,31500.0
2012-06-14 10:15:00,31.76,31.81,31.73,31.8,27700.0,21.6132,21.6472,21.5928,21.6404,27700.0
2012-06-14 10:20:00,31.78,31.82,31.73,31.78,21400.0,21.6268,21.654,21.5928,21.6268,21400.0
2012-06-14 10:25:00,31.8,31.83,31.72,31.75,69700.0,21.6404,21.6609,21.586,21.6064,69700.0
2012-06-14 10:30:00,31.74,31.77,31.69,31.74,67300.0,21.5996,21.62,21.5656,21.5996,67300.0
2012-06-14 10:35:00,31.74,31.76,31.69,31.74,29300.0,21.5996,21.6132,21.5656,21.5996,29300.0
2012-06-14 10:40:00,31.75,31.78,31.73,31.76,55200.0,21.6064,21.6268,21.5928,21.6132,55200.0
2012-06-14 10:45:00,31.76,31.84,31.72,31.78,80700.0,21.6132,21.6677,21.586,21.6268,80700.0
2012-06-14 10:50:00,31.79,31.86,31.79,31.86,53400.0,21.6336,21.6813,21.6336,21.6813,53400.0
2012-06-14 10:55:00,31.86,31.91,31.85,31.9,43100.0,21.6813,21.7153,21.6745,21.7085,43100.0
2012-06-14 11:00:00,31.9,31.92,31.81,31.82,87500.0,21.7085,21.7221,21.6472,21.654,87500.0
2012-06-14 11:05:00,31.82,31.82,31.78,31.8,225200.0,21.654,21.654,21.6268,21.6404,225200.0
2012-06-14 11:10:00,31.8,31.86,31.77,31.82,29600.0,21.6404,21.6813,21.62,21.654,29600.0
2012-06-14 11:15:00,31.83,31.84,31.77,31.82,29700.0,21.6609,21.6677,21.62,21.654,29700.0
2012-06-14 11:20:00,31.82,31.85,31.8,31.85,70000.0,21.654,21.6745,21.6404,21.6745,70000.0
2012-06-14 11:25:00,31.86,31.88,31.83,31.85,65800.0,21.6813,21.6949,21.6609,21.6745,65800.0
2012-06-14 11:30:00,31.85,31.87,31.79,31.8,96200.0,21.6745,21.6881,21.6336,21.6404,96200.0
2012-06-14 11:35:00,31.79,31.87,31.79,31.82,17300.0,21.6336,21.6881,21.6336,21.654,17300.0
2012-06-14 11:40:00,31.83,31.85,31.81,31.84,14900.0,21.6609,21.6745,21.6472,21.6677,14900.0
2012-06-14 11:45:00,31.83,31.85,31.82,31.83,18700.0,21.6609,21.6745,21.654,21.6609,18700.0
2012-06-14 11:50:00,31.82,31.84,31.8,31.81,30500.0,21.654,21.6677,21.6404,21.6472,30500.0
2012-06-14 11:55:00,31.81,31.82,31.78,31.79,79300.0,21.6472,21.654,21.6268,21.6336,79300.0
2012-06-14 12:00:00,31.79,31.82,31.79,31.81,33800.0,21.6336,21.654,21.6336,21.6472,33800.0
2012-06-14 12:05:00,31.8,31.82,31.77,31.78,36600.0,21.6404,21.654,21.62,21.6268,36600.0
2012-06-14 12:10:00,31.78,31.81,31.75,31.75,51900.0,21.6268,21.6472,21.6064,21.6064,51900.0
2012-06-14 12:15:00,31.76,31.76,31.72,31.74,40400.0,21.6132,21.6132,21.586,21.5996,40400.0
2012-06-14 12:20:00,31.75,31.8,31.75,31.8,39400.0,21.6064,21.6404,21.6064,21.6404,39400.0
2012-06-14 12:25:00,31.8,31.8,31.76,31.76,19200.0,21.6404,21.6404,21.6132,21.6132,19200.0
2012-06-14 12:30:00,31.76,31.78,31.75,31.76,67500.0,21.6132,21.6268,21.6064,21.6132,67500.0
2012-06-14 12:35:00,31.76,31.78,31.75,31.77,93000.0,21.6132,21.6268,21.6064,21.62,93000.0
2012-06-14 12:40:00,31.78,31.8,31.77,31.8,24100.0,21.6268,21.6404,21.62,21.6404,24100.0
2012-06-14 12:45:00,31.79,31.84,31.79,31.83,74800.0,21.6336,21.6677,21.6336,21.6609,74800.0
2012-06-14 12:50:00,31.83,31.83,31.79,31.79,31500.0,21.6609,21.6609,21.6336,21.6336,31500.0
2012-06-14 12:55:00,31.8,31.81,31.78,31.79,34400.0,21.6404,21.6472,21.6268,21.6336,34400.0
2012-06-14 13:00:00,31.78,31.79,31.76,31.78,56400.0,21.6268,21.6336,21.6132,21.6268,56400.0
2012-06-14 13:05:00,31.78,31.79,31.76,31.76,61400.0,21.6268,21.6336,21.6132,21.6132,61400.0
2012-06-14 13:10:00,31.77,31.77,31.74,31.75,23400.0,21.62,21.62,21.5996,21.6064,23400.0
2012-06-14 13:15:00,31.74,31.77,31.74,31.77,24300.0,21.5996,21.62,21.5996,21.62,24300.0
2012-06-14 13:20:00,31.76,31.77,31.69,31.7,36500.0,21.6132,21.62,21.5656,21.5724,36500.0
2012-06-14 13:25:00,31.7,31.75,31.67,31.72,21900.0,21.5724,21.6064,21.552,21.586,21900.0
2012-06-14 13:30:00,31.73,31.8,31.71,31.78,27900.0,21.5928,21.6404,21.5792,21.6268,27900.0
2012-06-14 13:35:00,31.78,31.79,31.75,31.75,73400.0,21.6268,21.6336,21.6064,21.6064,73400.0
2012-06-14 13:40:00,31.75,31.75,31.69,31.7,54300.0,21.6064,21.6064,21.5656,21.5724,54300.0
2012-06-14 13:45:00,31.69,31.73,31.68,31.72,18800.0,21.5656,21.5928,21.5588,21.586,18800.0
2012-06-14 13:50:00,31.73,31.74,31.67,31.7,62400.0,21.5928,21.5996,21.552,21.5724,62400.0
2012-06-14 13:55:00,31.71,31.73,31.69,31.7,25100.0,21.5792,21.5928,21.5656,21.5724,25100.0
2012-06-14 14:00:00,31.7,31.74,31.68,31.72,13100.0,21.5724,21.5996,21.5588,21.586,13100.0
2012-06-14 14:05:00,31.72,31.78,31.7,31.73,57400.0,21.586,21.6268,21.5724,21.5928,57400.0
2012-06-14 14:10:00,31.73,31.74,31.7,31.74,13300.0,21.5928,21.5996,21.5724,21.5996,13300.0
2012-06-14 14:15:00,31.74,31.76,31.7,31.71,32000.0,21.5996,21.6132,21.5724,21.5792,32000.0
2012-06-14 14:20:00,31.71,31.72,31.65,31.65,15700.0,21.5792,21.586,21.5384,21.5384,15700.0
2012-06-14 14:25:00,31.65,31.66,31.56,31.6,37600.0,21.5384,21.5452,21.4771,21.5043,37600.0
2012-06-14 14:30:00,31.6,31.65,31.59,31.63,69700.0,21.5043,21.5384,21.4975,21.5248,69700.0
2012-06-14 14:35:00,31.64,31.65,31.6,31.62,138200.0,21.5316,21.5384,21.5043,21.5179,138200.0
2012-06-14 14:40:00,31.62,31.62,31.57,31.59,99600.0,21.5179,21.5179,21.4839,21.4975,99600.0
2012-06-14 14:45:00,31.59,31.6,31.49,31.5,87200.0,21.4975,21.5043,21.4295,21.4363,87200.0
2012-06-14 14:50:00,31.52,31.56,31.46,31.46,41600.0,21.4499,21.4771,21.4091,21.4091,41600.0
2012-06-14 14:55:00,31.46,31.47,31.41,31.43,98000.0,21.4091,21.4159,21.375,21.3886,98000.0
2012-06-14 15:00:00,31.42,31.54,31.41,31.52,74600.0,21.3818,21.4635,21.375,21.4499,74600.0
2012-06-14 15:05:00,31.52,31.84,31.51,31.59,253800.0,21.4499,21.6677,21.4431,21.4975,253800.0
2012-06-14 15:10:00,31.6,31.75,31.59,31.74,126500.0,21.5043,21.6064,21.4975,21.5996,126500.0
2012-06-14 15:15:00,31.74,31.75,31.51,31.51,90100.0,21.5996,21.6064,21.4431,21.4431,90100.0
2012-06-14 15:20:00,31.52,31.6,31.44,31.45,103600.0,21.4499,21.5043,21.3955,21.4023,103600.0
2012-06-14 15:25:00,31.48,31.55,31.42,31.5,70500.0,21.4227,21.4703,21.3818,21.4363,70500.0
2012-06-14 15:30:00,31.49,31.63,31.48,31.62,76300.0,21.4295,21.5248,21.4227,21.5179,76300.0
2012-06-14 15:35:00,31.61,31.72,31.61,31.7,90600.0,21.5111,21.586,21.5111,21.5724,90600.0
2012-06-14 15:40:00,31.71,31.75,31.62,31.69,83500.0,21.5792,21.6064,21.5179,21.5656,83500.0
2012-06-14 15:45:00,31.69,31.84,31.68,31.79,168500.0,21.5656,21.6677,21.5588,21.6336,168500.0
2012-06-14 15:50:00,31.8,31.84,31.72,31.74,186400.0,21.6404,21.6677,21.586,21.5996,186400.0
2012-06-14 15:55:00,31.74,31.78,31.7,31.78,343000.0,21.5996,21.6268,21.5724,21.6268,343000.0
2012-06-15 09:30:00,31.51,31.75,31.34,31.52,634600.0,21.4431,21.6064,21.3274,21.4499,634600.0
2012-06-15 09:35:00,31.51,31.6,31.49,31.5,58000.0,21.4431,21.5043,21.4295,21.4363,58000.0
2012-06-15 09:40:00,31.53,31.58,31.51,31.53,61100.0,21.4567,21.4907,21.4431,21.4567,61100.0
2012-06-15 09:45:00,31.55,31.56,31.5,31.54,37200.0,21.4703,21.4771,21.4363,21.4635,37200.0
2012-06-15 09:50:00,31.53,31.62,31.52,31.6,64700.0,21.4567,21.5179,21.4499,21.5043,64700.0
2012-06-15 09:55:00,31.58,31.66,31.53,31.6,39100.0,21.4907,21.5452,21.4567,21.5043,39100.0
2012-06-15 10:00:00,31.61,31.67,31.61,31.62,29200.0,21.5111,21.552,21.5111,21.5179,29200.0
2012-06-15 10:05:00,31.61,31.69,31.56,31.59,63400.0,21.5111,21.5656,21.4771,21.4975,63400.0
2012-06-15 10:10:00,31.59,31.63,31.57,31.59,28500.0,21.4975,21.5248,21.4839,21.4975,28500.0
2012-06-15 10:15:00,31.58,31.61,31.55,31.6,33100.0,21.4907,21.5111,21.4703,21.5043,33100.0
2012-06-15 10:20:00,31.59,31.59,31.52,31.54,15400.0,21.4975,21.4975,21.4499,21.4635,15400.0
2012-06-15 10:25:00,31.54,31.62,31.53,31.61,15300.0,21.4635,21.5179,21.4567,21.5111,15300.0
2012-06-15 10:30:00,31.61,31.68,31.57,31.61,24500.0,21.5111,21.5588,21.4839,21.5111,24500.0
2012-06-15 10:35:00,31.62,31.63,31.55,31.6,28900.0,21.5179,21.5248,21.4703,21.5043,28900.0
2012-06-15 10:40:00,31.6,31.64,31.56,31.59,25300.0,21.5043,21.5316,21.4771,21.4975,25300.0
2012-06-15 10:45:00,31.59,31.68,31.58,31.67,127400.0,21.4975,21.5588,21.4907,21.552,127400.0
2012-06-15 10:50:00,31.67,31.72,31.63,31.72,45500.0,21.552,21.586,21.5248,21.586,45500.0
2012-06-15 10:55:00,31.72,31.73,31.6,31.6,28800.0,21.586,21.5928,21.5043,21.5043,28800.0
2012-06-15 11:00:00,31.6,31.64,31.58,31.58,22900.0,21.5043,21.5316,21.4907,21.4907,22900.0
2012-06-15 11:05:00,31.58,31.62,31.57,31.61,33000.0,21.4907,21.5179,21.4839,21.5111,33000.0
2012-06-15 11:10:00,31.61,31.62,31.59,31.61,35700.0,21.5111,21.5179,21.4975,21.5111,35700.0
2012-06-15 11:15:00,31.61,31.63,31.6,31.61,53300.0,21.5111,21.5248,21.5043,21.5111,53300.0
2012-06-15 11:20:00,31.62,31.67,31.61,31.61,98700.0,21.5179,21.552,21.5111,21.5111,98700.0
2012-06-15 11:25:00,31.63,31.64,31.58,31.61,50100.0,21.5248,21.5316,21.4907,21.5111,50100.0
2012-06-15 11:30:00,31.61,31.65,31.57,31.59,93600.0,21.5111,21.5384,21.4839,21.4975,93600.0
2012-06-15 11:35:00,31.57,31.59,31.54,31.55,38100.0,21.4839,21.4975,21.4635,21.4703,38100.0
2012-06-15 11:40:00,31.54,31.6,31.54,31.54,22900.0,21.4635,21.5043,21.4635,21.4635,22900.0
2012-06-15 11:45:00,31.55,31.57,31.52,31.53,25200.0,21.4703,21.4839,21.4499,21.4567,25200.0
2012-06-15 11:50:00,31.53,31.56,31.52,31.55,24200.0,21.4567,21.4771,21.4499,21.4703,24200.0
2012-06-15 11:55:00,31.54,31.55,31.52,31.53,17400.0,21.4635,21.4703,21.4499,21.4567,17400.0
2012-06-15 12:00:00,31.53,31.56,31.52,31.53,24400.0,21.4567,21.4771,21.4499,21.4567,24400.0
2012-06-15 12:05:00,31.53,31.57,31.52,31.55,33600.0,21.4567,21.4839,21.4499,21.4703,33600.0
2012-06-15 12:10:00,31.55,31.55,31.52,31.54,42100.0,21.4703,21.4703,21.4499,21.4635,42100.0
2012-06-15 12:15:00,31.53,31.57,31.52,31.54,50900.0,21.4567,21.4839,21.4499,21.4635,50900.0
2012-06-15 12:20:00,31.52,31.55,31.48,31.49,21100.0,21.4499,21.4703,21.4227,21.4295,21100.0
2012-06-15 12:25:00,31.49,31.53,31.49,31.52,12800.0,21.4295,21.4567,21.4295,21.4499,12800.0
2012-06-15 12:30:00,31.52,31.52,31.5,31.51,8900.0,21.4499,21.4499,21.4363,21.4431,8900.0
2012-06-15 12:35:00,31.51,31.52,31.48,31.49,17500.0,21.4431,21.4499,21.4227,21.4295,17500.0
2012-06-15 12:40:00,31.49,31.52,31.49,31.51,10700.0,21.4295,21.4499,21.4295,21.4431,10700.0
2012-06-15 12:45:00,31.52,31.54,31.49,31.51,21400.0,21.4499,21.4635,21.4295,21.4431,21400.0
2012-06-15 12:50:00,31.51,31.51,31.46,31.46,15700.0,21.4431,21.4431,21.4091,21.4091,15700.0
2012-06-15 12:55:00,31.46,31.46,31.4,31.42,35000.0,21.4091,21.4091,21.3682,21.3818,35000.0
2012-06-15 13:00:00,31.42,31.46,31.41,31.45,57000.0,21.3818,21.4091,21.375,21.4023,57000.0
2012-06-15 13:05:00,31.44,31.45,31.4,31.42,27200.0,21.3955,21.4023,21.3682,21.3818,27200.0
2012-06-15 13:10:00,31.43,31.47,31.43,31.46,12600.0,21.3886,21.4159,21.3886,21.4091,12600.0
2012-06-15 13:15:00,31.47,31.53,31.47,31.52,18900.0,21.4159,21.4567,21.4159,21.4499,18900.0
2012-06-15 13:20:00,31.52,31.53,31.5,31.51,19100.0,21.4499,21.4567,21.4363,21.4431,19100.0
2012-06-15 13:25:00,31.51,31.51,31.47,31.5,32400.0,21.4431,21.4431,21.4159,21.4363,32400.0
2012-06-15 13:30:00,31.49,31.54,31.48,31.53,73800.0,21.4295,21.4635,21.4227,21.4567,73800.0
2012-06-15 13:35:00,31.52,31.56,31.49,31.5,38500.0,21.4499,21.4771,21.4295,21.4363,38500.0
2012-06-15 13:40:00,31.5,31.54,31.5,31.54,16700.0,21.4363,21.4635,21.4363,21.4635,16700.0
2012-06-15 13:45:00,31.54,31.6,31.53,31.56,87100.0,21.4635,21.5043,21.4567,21.4771,87100.0
2012-06-15 13:50:00,31.56,31.6,31.54,31.59,26900.0,21.4771,21.5043,21.4635,21.4975,26900.0
2012-06-15 13:55:00,31.6,31.66,31.58,31.64,19200.0,21.5043,21.5452,21.4907,21.5316,19200.0
2012-06-15 14:00:00,31.64,31.67,31.63,31.65,17300.0,21.5316,21.552,21.5248,21.5384,17300.0
2012-06-15 14:05:00,31.65,31.66,31.61,31.62,18400.0,21.5384,21.5452,21.5111,21.5179,18400.0
2012-06-15 14:10:00,31.62,31.63,31.59,31.6,37700.0,21.5179,21.5248,21.4975,21.5043,37700.0
2012-06-15 14:15:00,31.59,31.61,31.58,31.58,15100.0,21.4975,21.5111,21.4907,21.4907,15100.0
2012-06-15 14:20:00,31.58,31.66,31.58,31.66,35600.0,21.4907,21.5452,21.4907,21.5452,35600.0
2012-06-15 14:25:00,31.66,31.7,31.64,31.7,18900.0,21.5452,21.5724,21.5316,21.5724,18900.0
2012-06-15 14:30:00,31.7,31.72,31.67,31.71,41400.0,21.5724,21.586,21.552,21.5792,41400.0
2012-06-15 14:35:00,31.71,31.77,31.71,31.73,55600.0,21.5792,21.62,21.5792,21.5928,55600.0
2012-06-15 14:40:00,31.74,31.76,31.71,31.76,31700.0,21.5996,21.6132,21.5792,21.6132,31700.0
2012-06-15 14:45:00,31.75,31.78,31.75,31.76,26300.0,21.6064,21.6268,21.6064,21.6132,26300.0
2012-06-15 14:50:00,31.77,31.77,31.75,31.76,40600.0,21.62,21.62,21.6064,21.6132,40600.0
2012-06-15 14:55:00,31.76,31.81,31.73,31.75,64800.0,21.6132,21.6472,21.5928,21.6064,64800.0
2012-06-15 15:00:00,31.75,31.75,31.74,31.75,45300.0,21.6064,21.6064,21.5996,21.6064,45300.0
2012-06-15 15:05:00,31.75,31.75,31.67,31.68,76600.0,21.6064,21.6064,21.552,21.5588,76600.0
2012-06-15 15:10:00,31.68,31.69,31.65,31.68,32800.0,21.5588,21.5656,21.5384,21.5588,32800.0
2012-06-15 15:15:00,31.68,31.74,31.68,31.73,30900.0,21.5588,21.5996,21.5588,21.5928,30900.0
2012-06-15 15:20:00,31.73,31.73,31.68,31.72,40500.0,21.5928,21.5928,21.5588,21.586,40500.0
2012-06-15 15:25:00,31.71,31.75,31.71,31.73,48700.0,21.5792,21.6064,21.5792,21.5928,48700.0
2012-06-15 15:30:00,31.74,31.75,31.72,31.74,53200.0,21.5996,21.6064,21.586,21.5996,53200.0
2012-06-15 15:35:00,31.74,31.77,31.7,31.77,81600.0,21.5996,21.62,21.5724,21.62,81600.0
2012-06-15 15:40:00,31.76,31.8,31.69,31.73,146000.0,21.6132,21.6404,21.5656,21.5928,146000.0
2012-06-15 15:45:00,31.72,31.82,31.7,31.78,134900.0,21.586,21.654,21.5724,21.6268,134900.0
2012-06-15 15:50:00,31.78,31.78,31.76,31.78,141000.0,21.6268,21.6268,21.6132,21.6268,141000.0
2012-06-15 15:55:00,31.77,31.8,31.74,31.75,349100.0,21.62,21.6404,21.5996,21.6064,349100.0
2012-06-18 09:30:00,31.51,31.61,31.36,31.51,29700.0,21.4431,21.5111,21.341,21.4431,29700.0
2012-06-18 09:35:00,31.49,31.62,31.43,31.46,34200.0,21.4295,21.5179,21.3886,21.4091,34200.0
2012-06-18 09:40:00,31.48,31.53,31.43,31.5,23700.0,21.4227,21.4567,21.3886,21.4363,23700.0
2012-06-18 09:45:00,31.51,31.59,31.49,31.53,17900.0,21.4431,21.4975,21.4295,21.4567,17900.0
2012-06-18 09:50:00,31.53,31.55,31.38,31.39,105600.0,21.4567,21.4703,21.3546,21.3614,105600.0
2012-06-18 09:55:00,31.38,31.39,31.25,31.3,36300.0,21.3546,21.3614,21.2662,21.3002,36300.0
2012-06-18 10:00:00,31.32,31.45,31.28,31.44,16700.0,21.3138,21.4023,21.2866,21.3955,16700.0
2012-06-18 10:05:00,31.44,31.48,31.41,31.45,49200.0,21.3955,21.4227,21.375,21.4023,49200.0
2012-06-18 10:10:00,31.45,31.5,31.39,31.46,27100.0,21.4023,21.4363,21.3614,21.4091,27100.0
2012-06-18 10:15:00,31.46,31.63,31.46,31.61,44900.0,21.4091,21.5248,21.4091,21.5111,44900.0
2012-06-18 10:20:00,31.62,31.64,31.55,31.63,71700.0,21.5179,21.5316,21.4703,21.5248,71700.0
2012-06-18 10:25:00,31.63,31.78,31.62,31.76,35800.0,21.5248,21.6268,21.5179,21.6132,35800.0
2012-06-18 10:30:00,31.76,31.78,31.72,31.74,73800.0,21.6132,21.6268,21.586,21.5996,73800.0
2012-06-18 10:35:00,31.75,31.83,31.74,31.83,26600.0,21.6064,21.6609,21.5996,21.6609,26600.0
2012-06-18 10:40:00,31.82,31.85,31.79,31.85,91200.0,21.654,21.6745,21.6336,21.6745,91200.0
2012-06-18 10:45:00,31.85,31.95,31.81,31.94,29900.0,21.6745,21.7425,21.6472,21.7357,29900.0
2012-06-18 10:50:00,31.95,32.03,31.93,31.94,71100.0,21.7425,21.797,21.7289,21.7357,71100.0
2012-06-18 10:55:00,31.94,31.96,31.84,31.86,48800.0,21.7357,21.7493,21.6677,21.6813,48800.0
2012-06-18 11:00:00,31.86,31.89,31.81,31.83,31400.0,21.6813,21.7017,21.6472,21.6609,31400.0
2012-06-18 11:05:00,31.83,31.84,31.72,31.75,45700.0,21.6609,21.6677,21.586,21.6064,45700.0
2012-06-18 11:10:00,31.75,31.77,31.72,31.77,17300.0,21.6064,21.62,21.586,21.62,17300.0
2012-06-18 11:15:00,31.77,31.78,31.7,31.72,27400.0,21.62,21.6268,21.5724,21.586,27400.0
2012-06-18 11:20:00,31.71,31.74,31.7,31.71,18000.0,21.5792,21.5996,21.5724,21.5792,18000.0
2012-06-18 11:25:00,31.72,31.76,31.71,31.74,18600.0,21.586,21.6132,21.5792,21.5996,18600.0
2012-06-18 11:30:00,31.74,31.78,31.74,31.77,16600.0,21.5996,21.6268,21.5996,21.62,16600.0
2012-06-18 11:35:00,31.77,31.79,31.68,31.71,34800.0,21.62,21.6336,21.5588,21.5792,34800.0
2012-06-18 11:40:00,31.71,31.76,31.7,31.74,42000.0,21.5792,21.6132,21.5724,21.5996,42000.0
2012-06-18 11:45:00,31.73,31.77,31.68,31.68,73600.0,21.5928,21.62,21.5588,21.5588,73600.0
2012-06-18 11:50:00,31.68,31.7,31.6,31.65,39700.0,21.5588,21.5724,21.5043,21.5384,39700.0
2012-06-18 11:55:00,31.65,31.71,31.63,31.7,26000.0,21.5384,21.5792,21.5248,21.5724,26000.0
2012-06-18 12:00:00,31.69,31.7,31.65,31.67,15600.0,21.5656,21.5724,21.5384,21.552,15600.0
2012-06-18 12:05:00,31.67,31.68,31.65,31.68,12400.0,21.552,21.5588,21.5384,21.5588,12400.0
2012-06-18 12:10:00,31.68,31.73,31.68,31.72,9500.0,21.5588,21.5928,21.5588,21.586,9500.0
2012-06-18 12:15:00,31.71,31.75,31.71,31.73,4900.0,21.5792,21.6064,21.5792,21.5928,4900.0
2012-06-18 12:20:00,31.73,31.74,31.71,31.72,14900.0,21.5928,21.5996,21.5792,21.586,14900.0
2012-06-18 12:25:00,31.72,31.75,31.71,31.72,12400.0,21.586,21.6064,21.5792,21.586,12400.0
2012-06-18 12:30:00,31.73,31.75,31.72,31.73,22100.0,21.5928,21.6064,21.586,21.5928,22100.0
2012-06-18 12:35:00,31.73,31.74,31.69,31.7,37600.0,21.5928,21.5996,21.5656,21.5724,37600.0
2012-06-18 12:40:00,31.71,31.75,31.7,31.74,13100.0,21.5792,21.6064,21.5724,21.5996,13100.0
2012-06-18 12:45:00,31.74,31.75,31.72,31.74,14900.0,21.5996,21.6064,21.586,21.5996,14900.0
2012-06-18 12:50:00,31.75,31.79,31.7,31.7,23800.0,21.6064,21.6336,21.5724,21.5724,23800.0
2012-06-18 12:55:00,31.72,31.77,31.68,31.71,52100.0,21.586,21.62,21.5588,21.5792,52100.0
2012-06-18 13:00:00,31.71,31.75,31.69,31.74,26600.0,21.5792,21.6064,21.5656,21.5996,26600.0
2012-06-18 13:05:00,31.73,31.77,31.72,31.75,8000.0,21.5928,21.62,21.586,21.6064,8000.0
2012-06-18 13:10:00,31.76,31.8,31.69,31.7,46800.0,21.6132,21.6404,21.5656,21.5724,46800.0
2012-06-18 13:15:00,31.71,31.75,31.71,31.75,21900.0,21.5792,21.6064,21.5792,21.6064,21900.0
2012-06-18 13:20:00,31.75,31.76,31.74,31.74,20900.0,21.6064,21.6132,21.5996,21.5996,20900.0
2012-06-18 13:25:00,31.75,31.81,31.75,31.78,39600.0,21.6064,21.6472,21.6064,21.6268,39600.0
2012-06-18 13:30:00,31.78,31.82,31.77,31.82,5500.0,21.6268,21.654,21.62,21.654,5500.0
2012-06-18 13:35:00,31.82,31.89,31.82,31.88,29000.0,21.654,21.7017,21.654,21.6949,29000.0
2012-06-18 13:40:00,31.87,31.93,31.87,31.89,37000.0,21.6881,21.7289,21.6881,21.7017,37000.0
2012-06-18 13:45:00,31.9,32.03,31.9,31.99,36300.0,21.7085,21.797,21.7085,21.7697,36300.0
2012-06-18 13:50:00,31.99,32.0,31.94,32.0,15900.0,21.7697,21.7765,21.7357,21.7765,15900.0
2012-06-18 13:55:00,31.99,32.06,31.98,32.06,22800.0,21.7697,21.8174,21.7629,21.8174,22800.0
2012-06-18 14:00:00,32.06,32.07,31.99,32.0,17300.0,21.8174,21.8242,21.7697,21.7765,17300.0
2012-06-18 14:05:00,32.0,32.02,31.95,31.96,22500.0,21.7765,21.7902,21.7425,21.7493,22500.0
2012-06-18 14:10:00,31.95,32.0,31.95,32.0,16400.0,21.7425,21.7765,21.7425,21.7765,16400.0
2012-06-18 14:15:00,31.98,32.07,31.98,32.07,14200.0,21.7629,21.8242,21.7629,21.8242,14200.0
2012-06-18 14:20:00,32.07,32.1,32.06,32.08,12300.0,21.8242,21.8446,21.8174,21.831,12300.0
2012-06-18 14:25:00,32.09,32.09,31.99,32.01,14400.0,21.8378,21.8378,21.7697,21.7833,14400.0
2012-06-18 14:30:00,32.02,32.06,32.01,32.01,25700.0,21.7902,21.8174,21.7833,21.7833,25700.0
2012-06-18 14:35:00,32.02,32.05,32.01,32.03,22000.0,21.7902,21.8106,21.7833,21.797,22000.0
2012-06-18 14:40:00,32.03,32.03,31.98,31.98,19600.0,21.797,21.797,21.7629,21.7629,19600.0
2012-06-18 14:45:00,31.97,31.98,31.91,31.93,13400.0,21.7561,21.7629,21.7153,21.7289,13400.0
2012-06-18 14:50:00,31.93,31.95,31.92,31.94,8500.0,21.7289,21.7425,21.7221,21.7357,8500.0
2012-06-18 14:55:00,31.95,31.98,31.94,31.97,10000.0,21.7425,21.7629,21.7357,21.7561,10000.0
2012-06-18 15:00:00,31.97,32.01,31.96,32.0,9100.0,21.7561,21.7833,21.7493,21.7765,9100.0
2012-06-18 15:05:00,32.01,32.01,31.93,31.94,22700.0,21.7833,21.7833,21.7289,21.7357,22700.0
2012-06-18 15:10:00,31.94,31.95,31.85,31.87,26800.0,21.7357,21.7425,21.6745,21.6881,26800.0
2012-06-18 15:15:00,31.85,31.91,31.81,31.9,27800.0,21.6745,21.7153,21.6472,21.7085,27800.0
2012-06-18 15:20:00,31.9,31.94,31.88,31.89,18000.0,21.7085,21.7357,21.6949,21.7017,18000.0
2012-06-18 15:25:00,31.89,31.98,31.89,31.96,24500.0,21.7017,21.7629,21.7017,21.7493,24500.0
2012-06-18 15:30:00,31.96,31.97,31.89,31.9,49600.0,21.7493,21.7561,21.7017,21.7085,49600.0
2012-06-18 15:35:00,31.9,31.92,31.86,31.92,75400.0,21.7085,21.7221,21.6813,21.7221,75400.0
2012-06-18 15:40:00,31.91,31.96,31.89,31.92,51900.0,21.7153,21.7493,21.7017,21.7221,51900.0
2012-06-18 15:45:00,31.92,31.93,31.88,31.89,51500.0,21.7221,21.7289,21.6949,21.7017,51500.0
2012-06-18 15:50:00,31.89,31.92,31.85,31.85,66500.0,21.7017,21.7221,21.6745,21.6745,66500.0
2012-06-18 15:55:00,31.85,31.9,31.84,31.86,158200.0,21.6745,21.7085,21.6677,21.6813,158200.0
2012-06-19 09:30:00,32.21,32.37,32.12,32.2,65400.0,21.9195,22.0283,21.8582,21.9126,65400.0
2012-06-19 09:35:00,32.21,32.26,32.15,32.15,18300.0,21.9195,21.9535,21.8786,21.8786,18300.0
2012-06-19 09:40:00,32.15,32.17,31.96,32.01,18900.0,21.8786,21.8922,21.7493,21.7833,18900.0
2012-06-19 09:45:00,32.02,32.12,31.98,32.12,16800.0,21.7902,21.8582,21.7629,21.8582,16800.0
2012-06-19 09:50:00,32.11,32.18,32.1,32.17,24500.0,21.8514,21.899,21.8446,21.8922,24500.0
2012-06-19 09:55:00,32.17,32.27,32.17,32.22,56700.0,21.8922,21.9603,21.8922,21.9263,56700.0
2012-06-19 10:00:00,32.22,32.25,32.17,32.25,41700.0,21.9263,21.9467,21.8922,21.9467,41700.0
2012-06-19 10:05:00,32.25,32.27,32.13,32.13,36200.0,21.9467,21.9603,21.865,21.865,36200.0
2012-06-19 10:10:00,32.14,32.21,32.14,32.21,37600.0,21.8718,21.9195,21.8718,21.9195,37600.0
2012-06-19 10:15:00,32.22,32.26,32.19,32.24,37000.0,21.9263,21.9535,21.9058,21.9399,37000.0
2012-06-19 10:20:00,32.25,32.35,32.24,32.28,30500.0,21.9467,22.0147,21.9399,21.9671,30500.0
2012-06-19 10:25:00,32.28,32.42,32.28,32.38,27800.0,21.9671,22.0624,21.9671,22.0351,27800.0
2012-06-19 10:30:00,32.38,32.45,32.33,32.39,60300.0,22.0351,22.0828,22.0011,22.0419,60300.0
2012-06-19 10:35:00,32.39,32.39,32.31,32.32,24200.0,22.0419,22.0419,21.9875,21.9943,24200.0
2012-06-19 10:40:00,32.32,32.37,32.3,32.36,31600.0,21.9943,22.0283,21.9807,22.0215,31600.0
2012-06-19 10:45:00,32.35,32.36,32.34,32.35,31100.0,22.0147,22.0215,22.0079,22.0147,31100.0
2012-06-19 10:50:00,32.35,32.49,32.35,32.49,48500.0,22.0147,22.11,22.0147,22.11,48500.0
2012-06-19 10:55:00,32.48,32.54,32.46,32.53,24500.0,22.1032,22.144,22.0896,22.1372,24500.0
2012-06-19 11:00:00,32.54,32.57,32.4,32.44,50900.0,22.144,22.1644,22.0487,22.076,50900.0
2012-06-19 11:05:00,32.45,32.51,32.42,32.48,28700.0,22.0828,22.1236,22.0624,22.1032,28700.0
2012-06-19 11:10:00,32.48,32.6,32.48,32.6,41400.0,22.1032,22.1849,22.1032,22.1849,41400.0
2012-06-19 11:15:00,32.6,32.63,32.5,32.51,74200.0,22.1849,22.2053,22.1168,22.1236,74200.0
2012-06-19 11:20:00,32.53,32.56,32.52,32.55,40900.0,22.1372,22.1576,22.1304,22.1508,40900.0
2012-06-19 11:25:00,32.55,32.59,32.52,32.58,64800.0,22.1508,22.178,22.1304,22.1712,64800.0
2012-06-19 11:30:00,32.58,32.6,32.56,32.59,37200.0,22.1712,22.1849,22.1576,22.178,37200.0
2012-06-19 11:35:00,32.6,32.6,32.54,32.54,18500.0,22.1849,22.1849,22.144,22.144,18500.0
2012-06-19 11:40:00,32.55,32.56,32.54,32.55,11100.0,22.1508,22.1576,22.144,22.1508,11100.0
2012-06-19 11:45:00,32.55,32.56,32.54,32.55,12600.0,22.1508,22.1576,22.144,22.1508,12600.0
2012-06-19 11:50:00,32.55,32.56,32.51,32.53,23800.0,22.1508,22.1576,22.1236,22.1372,23800.0
2012-06-19 11:55:00,32.54,32.57,32.53,32.55,12600.0,22.144,22.1644,22.1372,22.1508,12600.0
2012-06-19 12:00:00,32.55,32.57,32.54,32.56,13800.0,22.1508,22.1644,22.144,22.1576,13800.0
2012-06-19 12:05:00,32.55,32.56,32.52,32.52,17200.0,22.1508,22.1576,22.1304,22.1304,17200.0
2012-06-19 12:10:00,32.53,32.54,32.51,32.53,9900.0,22.1372,22.144,22.1236,22.1372,9900.0
2012-06-19 12:15:00,32.53,32.54,32.51,32.52,6100.0,22.1372,22.144,22.1236,22.1304,6100.0
2012-06-19 12:20:00,32.53,32.54,32.51,32.52,16000.0,22.1372,22.144,22.1236,22.1304,16000.0
2012-06-19 12:25:00,32.53,32.57,32.51,32.52,20700.0,22.1372,22.1644,22.1236,22.1304,20700.0
2012-06-19 12:30:00,32.53,32.57,32.53,32.57,11900.0,22.1372,22.1644,22.1372,22.1644,11900.0
2012-06-19 12:35:00,32.57,32.57,32.48,32.49,14100.0,22.1644,22.1644,22.1032,22.11,14100.0
2012-06-19 12:40:00,32.5,32.52,32.49,32.5,16400.0,22.1168,22.1304,22.11,22.1168,16400.0
2012-06-19 12:45:00,32.51,32.52,32.47,32.47,11500.0,22.1236,22.1304,22.0964,22.0964,11500.0
2012-06-19 12:50:00,32.47,32.5,32.46,32.5,5300.0,22.0964,22.1168,22.0896,22.1168,5300.0
2012-06-19 12:55:00,32.49,32.52,32.49,32.5,15000.0,22.11,22.1304,22.11,22.1168,15000.0
2012-06-19 13:00:00,32.49,32.51,32.48,32.5,6700.0,22.11,22.1236,22.1032,22.1168,6700.0
2012-06-19 13:05:00,32.5,32.5,32.48,32.49,27400.0,22.1168,22.1168,22.1032,22.11,27400.0
2012-06-19 13:10:00,32.48,32.51,32.48,32.5,44900.0,22.1032,22.1236,22.1032,22.1168,44900.0
2012-06-19 13:15:00,32.5,32.53,32.49,32.51,9200.0,22.1168,22.1372,22.11,22.1236,9200.0
2012-06-19 13:20:00,32.52,32.56,32.5,32.55,27000.0,22.1304,22.1576,22.1168,22.1508,27000.0
2012-06-19 13:25:00,32.55,32.57,32.53,32.54,21400.0,22.1508,22.1644,22.1372,22.144,21400.0
2012-06-19 13:30:00,32.54,32.55,32.51,32.54,22100.0,22.144,22.1508,22.1236,22.144,22100.0
2012-06-19 13:35:00,32.54,32.56,32.52,32.53,20800.0,22.144,22.1576,22.1304,22.1372,20800.0
2012-06-19 13:40:00,32.53,32.54,32.51,32.51,9500.0,22.1372,22.144,22.1236,22.1236,9500.0
2012-06-19 13:45:00,32.52,32.54,32.48,32.51,23400.0,22.1304,22.144,22.1032,22.1236,23400.0
2012-06-19 13:50:00,32.51,32.52,32.5,32.51,15900.0,22.1236,22.1304,22.1168,22.1236,15900.0
2012-06-19 13:55:00,32.5,32.52,32.47,32.48,24300.0,22.1168,22.1304,22.0964,22.1032,24300.0
2012-06-19 14:00:00,32.48,32.49,32.44,32.45,10000.0,22.1032,22.11,22.076,22.0828,10000.0
2012-06-19 14:05:00,32.45,32.46,32.42,32.43,10200.0,22.0828,22.0896,22.0624,22.0692,10200.0
2012-06-19 14:10:00,32.42,32.43,32.4,32.41,12100.0,22.0624,22.0692,22.0487,22.0556,12100.0
2012-06-19 14:15:00,32.4,32.45,32.4,32.44,23200.0,22.0487,22.0828,22.0487,22.076,23200.0
2012-06-19 14:20:00,32.45,32.5,32.44,32.49,23600.0,22.0828,22.1168,22.076,22.11,23600.0
2012-06-19 14:25:00,32.49,32.5,32.39,32.45,30000.0,22.11,22.1168,22.0419,22.0828,30000.0
2012-06-19 14:30:00,32.44,32.47,32.35,32.36,33500.0,22.076,22.0964,22.0147,22.0215,33500.0
2012-06-19 14:35:00,32.35,32.36,32.29,32.36,20900.0,22.0147,22.0215,21.9739,22.0215,20900.0
2012-06-19 14:40:00,32.36,32.36,32.28,32.29,26900.0,22.0215,22.0215,21.9671,21.9739,26900.0
2012-06-19 14:45:00,32.29,32.33,32.25,32.27,15700.0,21.9739,22.0011,21.9467,21.9603,15700.0
2012-06-19 14:50:00,32.27,32.3,32.23,32.26,25500.0,21.9603,21.9807,21.9331,21.9535,25500.0
2012-06-19 14:55:00,32.26,32.32,32.25,32.32,13300.0,21.9535,21.9943,21.9467,21.9943,13300.0
2012-06-19 15:00:00,32.33,32.33,32.26,32.3,16900.0,22.0011,22.0011,21.9535,21.9807,16900.0
2012-06-19 15:05:00,32.3,32.33,32.29,32.31,50300.0,21.9807,22.0011,21.9739,21.9875,50300.0
2012-06-19 15:10:00,32.32,32.39,32.32,32.38,19000.0,21.9943,22.0419,21.9943,22.0351,19000.0
2012-06-19 15:15:00,32.38,32.45,32.37,32.45,28300.0,22.0351,22.0828,22.0283,22.0828,28300.0
2012-06-19 15:20:00,32.45,32.46,32.42,32.43,27100.0,22.0828,22.0896,22.0624,22.0692,27100.0
2012-06-19 15:25:00,32.42,32.43,32.32,32.34,39000.0,22.0624,22.0692,21.9943,22.0079,39000.0
2012-06-19 15:30:00,32.34,32.37,32.3,32.33,27500.0,22.0079,22.0283,21.9807,22.0011,27500.0
2012-06-19 15:35:00,32.32,32.33,32.25,32.3,42900.0,21.9943,22.0011,21.9467,21.9807,42900.0
2012-06-19 15:40:00,32.29,32.3,32.23,32.26,60500.0,21.9739,21.9807,21.9331,21.9535,60500.0
2012-06-19 15:45:00,32.27,32.33,32.26,32.26,51800.0,21.9603,22.0011,21.9535,21.9535,51800.0
2012-06-19 15:50:00,32.27,32.32,32.26,32.31,62600.0,21.9603,21.9943,21.9535,21.9875,62600.0
2012-06-19 15:55:00,32.3,32.32,32.26,32.29,166000.0,21.9807,21.9943,21.9535,21.9739,166000.0
2012-06-20 09:30:00,32.38,32.38,32.24,32.35,16700.0,22.0351,22.0351,21.9399,22.0147,16700.0
2012-06-20 09:35:00,32.3,32.35,32.27,32.32,7300.0,21.9807,22.0147,21.9603,21.9943,7300.0
2012-06-20 09:40:00,32.28,32.29,32.18,32.23,15700.0,21.9671,21.9739,21.899,21.9331,15700.0
2012-06-20 09:45:00,32.25,32.31,32.2,32.2,16100.0,21.9467,21.9875,21.9126,21.9126,16100.0
2012-06-20 09:50:00,32.21,32.3,32.2,32.24,12300.0,21.9195,21.9807,21.9126,21.9399,12300.0
2012-06-20 09:55:00,32.25,32.26,32.2,32.22,15200.0,21.9467,21.9535,21.9126,21.9263,15200.0
2012-06-20 10:00:00,32.23,32.27,32.19,32.22,65000.0,21.9331,21.9603,21.9058,21.9263,65000.0
2012-06-20 10:05:00,32.21,32.29,32.18,32.29,22700.0,21.9195,21.9739,21.899,21.9739,22700.0
2012-06-20 10:10:00,32.28,32.41,32.28,32.41,32400.0,21.9671,22.0556,21.9671,22.0556,32400.0
2012-06-20 10:15:00,32.41,32.41,32.32,32.35,6900.0,22.0556,22.0556,21.9943,22.0147,6900.0
2012-06-20 10:20:00,32.31,32.35,32.24,32.27,11600.0,21.9875,22.0147,21.9399,21.9603,11600.0
2012-06-20 10:25:00,32.28,32.32,32.26,32.26,8800.0,21.9671,21.9943,21.9535,21.9535,8800.0
2012-06-20 10:30:00,32.25,32.28,32.23,32.25,17700.0,21.9467,21.9671,21.9331,21.9467,17700.0
2012-06-20 10:35:00,32.26,32.28,32.23,32.27,119200.0,21.9535,21.9671,21.9331,21.9603,119200.0
2012-06-20 10:40:00,32.27,32.35,32.24,32.33,28400.0,21.9603,22.0147,21.9399,22.0011,28400.0
2012-06-20 10:45:00,32.31,32.33,32.25,32.28,12900.0,21.9875,22.0011,21.9467,21.9671,12900.0
2012-06-20 10:50:00,32.26,32.28,32.24,32.27,12300.0,21.9535,21.9671,21.9399,21.9603,12300.0
2012-06-20 10:55:00,32.27,32.28,32.24,32.25,54800.0,21.9603,21.9671,21.9399,21.9467,54800.0
2012-06-20 11:00:00,32.24,32.29,32.24,32.27,30600.0,21.9399,21.9739,21.9399,21.9603,30600.0
2012-06-20 11:05:00,32.29,32.36,32.27,32.3,162700.0,21.9739,22.0215,21.9603,21.9807,162700.0
2012-06-20 11:10:00,32.29,32.37,32.29,32.35,21700.0,21.9739,22.0283,21.9739,22.0147,21700.0
2012-06-20 11:15:00,32.34,32.34,32.29,32.31,15300.0,22.0079,22.0079,21.9739,21.9875,15300.0
2012-06-20 11:20:00,32.32,32.34,32.3,32.31,20300.0,21.9943,22.0079,21.9807,21.9875,20300.0
2012-06-20 11:25:00,32.32,32.34,32.3,32.32,8000.0,21.9943,22.0079,21.9807,21.9943,8000.0
2012-06-20 11:30:00,32.32,32.33,32.29,32.3,12000.0,21.9943,22.0011,21.9739,21.9807,12000.0
2012-06-20 11:35:00,32.3,32.32,32.28,32.3,158700.0,21.9807,21.9943,21.9671,21.9807,158700.0
2012-06-20 11:40:00,32.3,32.38,32.29,32.35,13200.0,21.9807,22.0351,21.9739,22.0147,13200.0
2012-06-20 11:45:00,32.36,32.4,32.35,32.37,9400.0,22.0215,22.0487,22.0147,22.0283,9400.0
2012-06-20 11:50:00,32.36,32.39,32.27,32.28,39400.0,22.0215,22.0419,21.9603,21.9671,39400.0
2012-06-20 11:55:00,32.29,32.33,32.28,32.32,13100.0,21.9739,22.0011,21.9671,21.9943,13100.0
2012-06-20 12:00:00,32.31,32.36,32.27,32.3,65100.0,21.9875,22.0215,21.9603,21.9807,65100.0
2012-06-20 12:05:00,32.3,32.32,32.27,32.32,53300.0,21.9807,21.9943,21.9603,21.9943,53300.0
2012-06-20 12:10:00,32.32,32.34,32.29,32.31,14800.0,21.9943,22.0079,21.9739,21.9875,14800.0
2012-06-20 12:15:00,32.32,32.36,32.31,32.36,15300.0,21.9943,22.0215,21.9875,22.0215,15300.0
2012-06-20 12:20:00,32.35,32.36,32.29,32.3,22000.0,22.0147,22.0215,21.9739,21.9807,22000.0
2012-06-20 12:25:00,32.3,32.33,32.27,32.3,56600.0,21.9807,22.0011,21.9603,21.9807,56600.0
2012-06-20 12:30:00,32.31,32.34,32.22,32.25,326800.0,21.9875,22.0079,21.9263,21.9467,326800.0
2012-06-20 12:35:00,32.28,32.28,32.15,32.22,85200.0,21.9671,21.9671,21.8786,21.9263,85200.0
2012-06-20 12:40:00,32.22,32.35,32.2,32.35,55300.0,21.9263,22.0147,21.9126,22.0147,55300.0
2012-06-20 12:45:00,32.35,32.4,32.31,32.34,81900.0,22.0147,22.0487,21.9875,22.0079,81900.0
2012-06-20 12:50:00,32.33,32.64,32.31,32.61,299300.0,22.0011,22.2121,21.9875,22.1917,299300.0
2012-06-20 12:55:00,32.61,32.63,32.51,32.6,29400.0,22.1917,22.2053,22.1236,22.1849,29400.0
2012-06-20 13:00:00,32.61,32.82,32.59,32.7,169600.0,22.1917,22.3346,22.178,22.2529,169600.0
2012-06-20 13:05:00,32.7,32.71,32.62,32.65,94700.0,22.2529,22.2597,22.1985,22.2189,94700.0
2012-06-20 13:10:00,32.65,32.65,32.55,32.57,13700.0,22.2189,22.2189,22.1508,22.1644,13700.0
2012-06-20 13:15:00,32.55,32.6,32.51,32.51,10000.0,22.1508,22.1849,22.1236,22.1236,10000.0
2012-06-20 13:20:00,32.51,32.56,32.51,32.54,7000.0,22.1236,22.1576,22.1236,22.144,7000.0
2012-06-20 13:25:00,32.56,32.58,32.51,32.52,4200.0,22.1576,22.1712,22.1236,22.1304,4200.0
2012-06-20 13:30:00,32.53,32.56,32.46,32.46,14500.0,22.1372,22.1576,22.0896,22.0896,14500.0
2012-06-20 13:35:00,32.47,32.51,32.42,32.48,12200.0,22.0964,22.1236,22.0624,22.1032,12200.0
2012-06-20 13:40:00,32.48,32.53,32.45,32.53,8800.0,22.1032,22.1372,22.0828,22.1372,8800.0
2012-06-20 13:45:00,32.53,32.56,32.51,32.56,13900.0,22.1372,22.1576,22.1236,22.1576,13900.0
2012-06-20 13:50:00,32.56,32.58,32.51,32.54,12900.0,22.1576,22.1712,22.1236,22.144,12900.0
2012-06-20 13:55:00,32.54,32.63,32.53,32.63,26200.0,22.144,22.2053,22.1372,22.2053,26200.0
2012-06-20 14:00:00,32.63,32.66,32.54,32.64,38000.0,22.2053,22.2257,22.144,22.2121,38000.0
2012-06-20 14:05:00,32.63,32.66,32.59,32.63,20200.0,22.2053,22.2257,22.178,22.2053,20200.0
2012-06-20 14:10:00,32.62,32.69,32.6,32.6,18300.0,22.1985,22.2461,22.1849,22.1849,18300.0
2012-06-20 14:15:00,32.6,32.71,32.53,32.53,26800.0,22.1849,22.2597,22.1372,22.1372,26800.0
2012-06-20 14:20:00,32.52,32.58,32.46,32.52,34900.0,22.1304,22.1712,22.0896,22.1304,34900.0
2012-06-20 14:25:00,32.52,32.52,32.47,32.47,14500.0,22.1304,22.1304,22.0964,22.0964,14500.0
2012-06-20 14:30:00,32.49,32.56,32.49,32.51,10300.0,22.11,22.1576,22.11,22.1236,10300.0
2012-06-20 14:35:00,32.52,32.58,32.49,32.49,14600.0,22.1304,22.1712,22.11,22.11,14600.0
2012-06-20 14:40:00,32.49,32.5,32.43,32.43,17000.0,22.11,22.1168,22.0692,22.0692,17000.0
2012-06-20 14:45:00,32.42,32.42,32.31,32.37,17000.0,22.0624,22.0624,21.9875,22.0283,17000.0
2012-06-20 14:50:00,32.39,32.43,32.35,32.41,18400.0,22.0419,22.0692,22.0147,22.0556,18400.0
2012-06-20 14:55:00,32.41,32.44,32.36,32.36,26900.0,22.0556,22.076,22.0215,22.0215,26900.0
2012-06-20 15:00:00,32.37,32.38,32.31,32.31,21000.0,22.0283,22.0351,21.9875,21.9875,21000.0
2012-06-20 15:05:00,32.32,32.34,32.27,32.29,23900.0,21.9943,22.0079,21.9603,21.9739,23900.0
2012-06-20 15:10:00,32.28,32.34,32.23,32.32,39500.0,21.9671,22.0079,21.9331,21.9943,39500.0
2012-06-20 15:15:00,32.31,32.31,32.2,32.25,61000.0,21.9875,21.9875,21.9126,21.9467,61000.0
2012-06-20 15:20:00,32.24,32.31,32.21,32.3,75700.0,21.9399,21.9875,21.9195,21.9807,75700.0
2012-06-20 15:25:00,32.31,32.37,32.27,32.36,40600.0,21.9875,22.0283,21.9603,22.0215,40600.0
2012-06-20 15:30:00,32.37,32.41,32.3,32.32,38000.0,22.0283,22.0556,21.9807,21.9943,38000.0
2012-06-20 15:35:00,32.33,32.39,32.31,32.35,45800.0,22.0011,22.0419,21.9875,22.0147,45800.0
2012-06-20 15:40:00,32.36,32.45,32.3,32.45,116000.0,22.0215,22.0828,21.9807,22.0828,116000.0
2012-06-20 15:45:00,32.45,32.49,32.4,32.48,75200.0,22.0828,22.11,22.0487,22.1032,75200.0
2012-06-20 15:50:00,32.47,32.48,32.39,32.42,78400.0,22.0964,22.1032,22.0419,22.0624,78400.0
2012-06-20 15:55:00,32.42,32.48,32.4,32.45,234600.0,22.0624,22.1032,22.0487,22.0828,234600.0
2012-06-21 09:30:00,32.63,32.71,32.55,32.58,37400.0,22.2053,22.2597,22.1508,22.1712,37400.0
2012-06-21 09:35:00,32.58,32.63,32.45,32.46,11900.0,22.1712,22.2053,22.0828,22.0896,11900.0
2012-06-21 09:40:00,32.44,32.49,32.38,32.39,15800.0,22.076,22.11,22.0351,22.0419,15800.0
2012-06-21 09:45:00,32.4,32.41,32.18,32.18,50500.0,22.0487,22.0556,21.899,21.899,50500.0
2012-06-21 09:50:00,32.19,32.29,32.19,32.27,81000.0,21.9058,21.9739,21.9058,21.9603,81000.0
2012-06-21 09:55:00,32.26,32.34,32.22,32.29,28000.0,21.9535,22.0079,21.9263,21.9739,28000.0
2012-06-21 10:00:00,32.28,32.31,32.18,32.21,82800.0,21.9671,21.9875,21.899,21.9195,82800.0
2012-06-21 10:05:00,32.21,32.25,32.14,32.22,50100.0,21.9195,21.9467,21.8718,21.9263,50100.0
2012-06-21 10:10:00,32.21,32.3,32.21,32.3,24500.0,21.9195,21.9807,21.9195,21.9807,24500.0
2012-06-21 10:15:00,32.29,32.34,32.27,32.33,23200.0,21.9739,22.0079,21.9603,22.0011,23200.0
2012-06-21 10:20:00,32.34,32.4,32.3,32.33,56300.0,22.0079,22.0487,21.9807,22.0011,56300.0
2012-06-21 10:25:00,32.33,32.34,32.28,32.32,23700.0,22.0011,22.0079,21.9671,21.9943,23700.0
2012-06-21 10:30:00,32.31,32.36,32.27,32.35,28700.0,21.9875,22.0215,21.9603,22.0147,28700.0
2012-06-21 10:35:00,32.36,32.41,32.35,32.37,25400.0,22.0215,22.0556,22.0147,22.0283,25400.0
2012-06-21 10:40:00,32.37,32.41,32.35,32.4,22100.0,22.0283,22.0556,22.0147,22.0487,22100.0
2012-06-21 10:45:00,32.39,32.42,32.39,32.39,20000.0,22.0419,22.0624,22.0419,22.0419,20000.0
2012-06-21 10:50:00,32.4,32.46,32.38,32.42,16400.0,22.0487,22.0896,22.0351,22.0624,16400.0
2012-06-21 10:55:00,32.42,32.43,32.31,32.35,39100.0,22.0624,22.0692,21.9875,22.0147,39100.0
2012-06-21 11:00:00,32.34,32.34,32.2,32.21,135900.0,22.0079,22.0079,21.9126,21.9195,135900.0
2012-06-21 11:05:00,32.21,32.21,32.1,32.11,38200.0,21.9195,21.9195,21.8446,21.8514,38200.0
2012-06-21 11:10:00,32.1,32.15,32.07,32.09,22000.0,21.8446,21.8786,21.8242,21.8378,22000.0
2012-06-21 11:15:00,32.09,32.13,32.06,32.12,28000.0,21.8378,21.865,21.8174,21.8582,28000.0
2012-06-21 11:20:00,32.12,32.15,32.11,32.14,21300.0,21.8582,21.8786,21.8514,21.8718,21300.0
2012-06-21 11:25:00,32.14,32.14,32.04,32.08,21600.0,21.8718,21.8718,21.8038,21.831,21600.0
2012-06-21 11:30:00,32.07,32.07,32.04,32.06,12300.0,21.8242,21.8242,21.8038,21.8174,12300.0
2012-06-21 11:35:00,32.06,32.06,32.0,32.05,16600.0,21.8174,21.8174,21.7765,21.8106,16600.0
2012-06-21 11:40:00,32.05,32.09,31.99,32.08,23000.0,21.8106,21.8378,21.7697,21.831,23000.0
2012-06-21 11:45:00,32.09,32.11,32.07,32.08,16500.0,21.8378,21.8514,21.8242,21.831,16500.0
2012-06-21 11:50:00,32.07,32.14,32.06,32.14,11300.0,21.8242,21.8718,21.8174,21.8718,11300.0
2012-06-21 11:55:00,32.12,32.13,32.08,32.13,12300.0,21.8582,21.865,21.831,21.865,12300.0
2012-06-21 12:00:00,32.12,32.15,32.05,32.11,14500.0,21.8582,21.8786,21.8106,21.8514,14500.0
2012-06-21 12:05:00,32.1,32.11,32.05,32.09,18400.0,21.8446,21.8514,21.8106,21.8378,18400.0
2012-06-21 12:10:00,32.08,32.12,32.05,32.08,39100.0,21.831,21.8582,21.8106,21.831,39100.0
2012-06-21 12:15:00,32.08,32.08,32.04,32.07,10200.0,21.831,21.831,21.8038,21.8242,10200.0
2012-06-21 12:20:00,32.07,32.07,31.95,31.96,18300.0,21.8242,21.8242,21.7425,21.7493,18300.0
2012-06-21 12:25:00,31.94,31.95,31.82,31.84,28500.0,21.7357,21.7425,21.654,21.6677,28500.0
2012-06-21 12:30:00,31.84,31.89,31.83,31.85,15400.0,21.6677,21.7017,21.6609,21.6745,15400.0
2012-06-21 12:35:00,31.86,31.9,31.86,31.88,14300.0,21.6813,21.7085,21.6813,21.6949,14300.0
2012-06-21 12:40:00,31.88,31.9,31.84,31.84,13000.0,21.6949,21.7085,21.6677,21.6677,13000.0
2012-06-21 12:45:00,31.85,31.88,31.84,31.87,15100.0,21.6745,21.6949,21.6677,21.6881,15100.0
2012-06-21 12:50:00,31.86,31.88,31.84,31.87,15900.0,21.6813,21.6949,21.6677,21.6881,15900.0
2012-06-21 12:55:00,31.86,31.88,31.84,31.88,4600.0,21.6813,21.6949,21.6677,21.6949,4600.0
2012-06-21 13:00:00,31.86,31.87,31.84,31.85,13700.0,21.6813,21.6881,21.6677,21.6745,13700.0
2012-06-21 13:05:00,31.85,31.88,31.84,31.84,22700.0,21.6745,21.6949,21.6677,21.6677,22700.0
2012-06-21 13:10:00,31.84,31.85,31.77,31.77,10900.0,21.6677,21.6745,21.62,21.62,10900.0
2012-06-21 13:15:00,31.78,31.8,31.74,31.74,14100.0,21.6268,21.6404,21.5996,21.5996,14100.0
2012-06-21 13:20:00,31.75,31.8,31.74,31.74,18400.0,21.6064,21.6404,21.5996,21.5996,18400.0
2012-06-21 13:25:00,31.74,31.75,31.69,31.69,9300.0,21.5996,21.6064,21.5656,21.5656,9300.0
2012-06-21 13:30:00,31.68,31.7,31.66,31.69,18200.0,21.5588,21.5724,21.5452,21.5656,18200.0
2012-06-21 13:35:00,31.67,31.69,31.62,31.66,20700.0,21.552,21.5656,21.5179,21.5452,20700.0
2012-06-21 13:40:00,31.64,31.65,31.53,31.61,94500.0,21.5316,21.5384,21.4567,21.5111,94500.0
2012-06-21 13:45:00,31.62,31.64,31.61,31.64,30400.0,21.5179,21.5316,21.5111,21.5316,30400.0
2012-06-21 13:50:00,31.64,31.67,31.64,31.66,13500.0,21.5316,21.552,21.5316,21.5452,13500.0
2012-06-21 13:55:00,31.66,31.69,31.64,31.64,17200.0,21.5452,21.5656,21.5316,21.5316,17200.0
2012-06-21 14:00:00,31.64,31.66,31.62,31.63,13500.0,21.5316,21.5452,21.5179,21.5248,13500.0
2012-06-21 14:05:00,31.62,31.65,31.61,31.63,44600.0,21.5179,21.5384,21.5111,21.5248,44600.0
2012-06-21 14:10:00,31.63,31.64,31.61,31.63,38200.0,21.5248,21.5316,21.5111,21.5248,38200.0
2012-06-21 14:15:00,31.64,31.64,31.62,31.63,36100.0,21.5316,21.5316,21.5179,21.5248,36100.0
2012-06-21 14:20:00,31.63,31.64,31.61,31.62,69300.0,21.5248,21.5316,21.5111,21.5179,69300.0
2012-06-21 14:25:00,31.62,31.67,31.61,31.66,61100.0,21.5179,21.552,21.5111,21.5452,61100.0
2012-06-21 14:30:00,31.65,31.65,31.62,31.62,21200.0,21.5384,21.5384,21.5179,21.5179,21200.0
2012-06-21 14:35:00,31.61,31.64,31.61,31.64,17700.0,21.5111,21.5316,21.5111,21.5316,17700.0
2012-06-21 14:40:00,31.64,31.72,31.63,31.7,34800.0,21.5316,21.586,21.5248,21.5724,34800.0
2012-06-21 14:45:00,31.7,31.7,31.64,31.68,19000.0,21.5724,21.5724,21.5316,21.5588,19000.0
2012-06-21 14:50:00,31.68,31.69,31.66,31.67,21000.0,21.5588,21.5656,21.5452,21.552,21000.0
2012-06-21 14:55:00,31.66,31.67,31.64,31.65,14800.0,21.5452,21.552,21.5316,21.5384,14800.0
2012-06-21 15:00:00,31.64,31.67,31.62,31.62,27000.0,21.5316,21.552,21.5179,21.5179,27000.0
2012-06-21 15:05:00,31.62,31.66,31.61,31.65,43100.0,21.5179,21.5452,21.5111,21.5384,43100.0
2012-06-21 15:10:00,31.64,31.66,31.62,31.66,37500.0,21.5316,21.5452,21.5179,21.5452,37500.0
2012-06-21 15:15:00,31.66,31.66,31.62,31.65,79600.0,21.5452,21.5452,21.5179,21.5384,79600.0
2012-06-21 15:20:00,31.64,31.72,31.62,31.72,69500.0,21.5316,21.586,21.5179,21.586,69500.0
2012-06-21 15:25:00,31.72,31.75,31.69,31.69,34100.0,21.586,21.6064,21.5656,21.5656,34100.0
2012-06-21 15:30:00,31.7,31.7,31.61,31.62,111800.0,21.5724,21.5724,21.5111,21.5179,111800.0
2012-06-21 15:35:00,31.63,31.74,31.62,31.72,107300.0,21.5248,21.5996,21.5179,21.586,107300.0
2012-06-21 15:40:00,31.72,31.72,31.65,31.66,59800.0,21.586,21.586,21.5384,21.5452,59800.0
2012-06-21 15:45:00,31.65,31.66,31.61,31.62,147600.0,21.5384,21.5452,21.5111,21.5179,147600.0
2012-06-21 15:50:00,31.63,31.65,31.61,31.63,265800.0,21.5248,21.5384,21.5111,21.5248,265800.0
2012-06-21 15:55:00,31.63,31.68,31.61,31.62,345000.0,21.5248,21.5588,21.5111,21.5179,345000.0
2012-06-22 09:30:00,31.91,32.01,31.75,31.77,18400.0,21.7153,21.7833,21.6064,21.62,18400.0
2012-06-22 09:35:00,31.8,31.85,31.64,31.64,13100.0,21.6404,21.6745,21.5316,21.5316,13100.0
2012-06-22 09:40:00,31.6,31.73,31.6,31.66,7400.0,21.5043,21.5928,21.5043,21.5452,7400.0
2012-06-22 09:45:00,31.65,31.66,31.51,31.57,15900.0,21.5384,21.5452,21.4431,21.4839,15900.0
2012-06-22 09:50:00,31.56,31.59,31.5,31.55,11100.0,21.4771,21.4975,21.4363,21.4703,11100.0
2012-06-22 09:55:00,31.54,31.62,31.52,31.6,14000.0,21.4635,21.5179,21.4499,21.5043,14000.0
2012-06-22 10:00:00,31.62,31.71,31.62,31.68,9100.0,21.5179,21.5792,21.5179,21.5588,9100.0
2012-06-22 10:05:00,31.7,31.75,31.6,31.6,11000.0,21.5724,21.6064,21.5043,21.5043,11000.0
2012-06-22 10:10:00,31.62,31.73,31.62,31.66,17500.0,21.5179,21.5928,21.5179,21.5452,17500.0
2012-06-22 10:15:00,31.66,31.67,31.59,31.59,15100.0,21.5452,21.552,21.4975,21.4975,15100.0
2012-06-22 10:20:00,31.57,31.6,31.52,31.52,14200.0,21.4839,21.5043,21.4499,21.4499,14200.0
2012-06-22 10:25:00,31.52,31.58,31.47,31.48,11300.0,21.4499,21.4907,21.4159,21.4227,11300.0
2012-06-22 10:30:00,31.47,31.47,31.41,31.45,11900.0,21.4159,21.4159,21.375,21.4023,11900.0
2012-06-22 10:35:00,31.45,31.49,31.37,31.37,17600.0,21.4023,21.4295,21.3478,21.3478,17600.0
2012-06-22 10:40:00,31.36,31.42,31.35,31.36,15100.0,21.341,21.3818,21.3342,21.341,15100.0
2012-06-22 10:45:00,31.35,31.36,31.28,31.29,15400.0,21.3342,21.341,21.2866,21.2934,15400.0
2012-06-22 10:50:00,31.29,31.31,31.26,31.31,56600.0,21.2934,21.307,21.273,21.307,56600.0
2012-06-22 10:55:00,31.3,31.38,31.3,31.38,21600.0,21.3002,21.3546,21.3002,21.3546,21600.0
2012-06-22 11:00:00,31.36,31.46,31.35,31.44,23100.0,21.341,21.4091,21.3342,21.3955,23100.0
2012-06-22 11:05:00,31.43,31.43,31.36,31.4,39400.0,21.3886,21.3886,21.341,21.3682,39400.0
2012-06-22 11:10:00,31.4,31.42,31.39,31.4,22600.0,21.3682,21.3818,21.3614,21.3682,22600.0
2012-06-22 11:15:00,31.41,31.43,31.36,31.43,22100.0,21.375,21.3886,21.341,21.3886,22100.0
2012-06-22 11:20:00,31.42,31.43,31.35,31.36,7400.0,21.3818,21.3886,21.3342,21.341,7400.0
2012-06-22 11:25:00,31.34,31.36,31.29,31.3,30800.0,21.3274,21.341,21.2934,21.3002,30800.0
2012-06-22 11:30:00,31.29,31.34,31.29,31.32,17200.0,21.2934,21.3274,21.2934,21.3138,17200.0
2012-06-22 11:35:00,31.31,31.33,31.29,31.29,11700.0,21.307,21.3206,21.2934,21.2934,11700.0
2012-06-22 11:40:00,31.3,31.34,31.29,31.32,16500.0,21.3002,21.3274,21.2934,21.3138,16500.0
2012-06-22 11:45:00,31.32,31.36,31.31,31.32,12800.0,21.3138,21.341,21.307,21.3138,12800.0
2012-06-22 11:50:00,31.33,31.34,31.27,31.27,29400.0,21.3206,21.3274,21.2798,21.2798,29400.0
2012-06-22 11:55:00,31.27,31.3,31.26,31.28,41400.0,21.2798,21.3002,21.273,21.2866,41400.0
2012-06-22 12:00:00,31.29,31.3,31.27,31.28,7100.0,21.2934,21.3002,21.2798,21.2866,7100.0
2012-06-22 12:05:00,31.29,31.3,31.26,31.27,46800.0,21.2934,21.3002,21.273,21.2798,46800.0
2012-06-22 12:10:00,31.26,31.31,31.26,31.31,18000.0,21.273,21.307,21.273,21.307,18000.0
2012-06-22 12:15:00,31.3,31.32,31.28,31.3,16600.0,21.3002,21.3138,21.2866,21.3002,16600.0
2012-06-22 12:20:00,31.31,31.31,31.25,31.27,34700.0,21.307,21.307,21.2662,21.2798,34700.0
2012-06-22 12:25:00,31.26,31.3,31.25,31.25,56300.0,21.273,21.3002,21.2662,21.2662,56300.0
2012-06-22 12:30:00,31.26,31.32,31.25,31.3,38000.0,21.273,21.3138,21.2662,21.3002,38000.0
2012-06-22 12:35:00,31.29,31.3,31.26,31.27,20300.0,21.2934,21.3002,21.273,21.2798,20300.0
2012-06-22 12:40:00,31.28,31.34,31.27,31.34,12600.0,21.2866,21.3274,21.2798,21.3274,12600.0
2012-06-22 12:45:00,31.34,31.37,31.33,31.36,16600.0,21.3274,21.3478,21.3206,21.341,16600.0
2012-06-22 12:50:00,31.36,31.36,31.34,31.35,11900.0,21.341,21.341,21.3274,21.3342,11900.0
2012-06-22 12:55:00,31.34,31.38,31.34,31.35,13200.0,21.3274,21.3546,21.3274,21.3342,13200.0
2012-06-22 13:00:00,31.36,31.37,31.33,31.35,17900.0,21.341,21.3478,21.3206,21.3342,17900.0
2012-06-22 13:05:00,31.35,31.4,31.34,31.38,15700.0,21.3342,21.3682,21.3274,21.3546,15700.0
2012-06-22 13:10:00,31.38,31.39,31.36,31.39,10500.0,21.3546,21.3614,21.341,21.3614,10500.0
2012-06-22 13:15:00,31.38,31.41,31.37,31.38,13200.0,21.3546,21.375,21.3478,21.3546,13200.0
2012-06-22 13:20:00,31.38,31.39,31.34,31.34,8200.0,21.3546,21.3614,21.3274,21.3274,8200.0
2012-06-22 13:25:00,31.35,31.42,31.35,31.41,22800.0,21.3342,21.3818,21.3342,21.375,22800.0
2012-06-22 13:30:00,31.41,31.45,31.4,31.43,21500.0,21.375,21.4023,21.3682,21.3886,21500.0
2012-06-22 13:35:00,31.42,31.5,31.42,31.49,43900.0,21.3818,21.4363,21.3818,21.4295,43900.0
2012-06-22 13:40:00,31.5,31.54,31.49,31.54,20500.0,21.4363,21.4635,21.4295,21.4635,20500.0
2012-06-22 13:45:00,31.54,31.58,31.52,31.53,33300.0,21.4635,21.4907,21.4499,21.4567,33300.0
2012-06-22 13:50:00,31.53,31.53,31.45,31.46,29000.0,21.4567,21.4567,21.4023,21.4091,29000.0
2012-06-22 13:55:00,31.45,31.51,31.44,31.49,18800.0,21.4023,21.4431,21.3955,21.4295,18800.0
2012-06-22 14:00:00,31.51,31.61,31.51,31.58,25600.0,21.4431,21.5111,21.4431,21.4907,25600.0
2012-06-22 14:05:00,31.59,31.61,31.58,31.59,11800.0,21.4975,21.5111,21.4907,21.4975,11800.0
2012-06-22 14:10:00,31.59,31.59,31.56,31.58,18000.0,21.4975,21.4975,21.4771,21.4907,18000.0
2012-06-22 14:15:00,31.58,31.6,31.58,31.58,17700.0,21.4907,21.5043,21.4907,21.4907,17700.0
2012-06-22 14:20:00,31.58,31.6,31.57,31.57,10000.0,21.4907,21.5043,21.4839,21.4839,10000.0
2012-06-22 14:25:00,31.58,31.6,31.57,31.59,48800.0,21.4907,21.5043,21.4839,21.4975,48800.0
2012-06-22 14:30:00,31.59,31.6,31.56,31.59,20900.0,21.4975,21.5043,21.4771,21.4975,20900.0
2012-06-22 14:35:00,31.59,31.59,31.56,31.56,14100.0,21.4975,21.4975,21.4771,21.4771,14100.0
2012-06-22 14:40:00,31.56,31.64,31.56,31.62,35900.0,21.4771,21.5316,21.4771,21.5179,35900.0
2012-06-22 14:45:00,31.62,31.69,31.62,31.69,20500.0,21.5179,21.5656,21.5179,21.5656,20500.0
2012-06-22 14:50:00,31.68,31.73,31.66,31.71,31400.0,21.5588,21.5928,21.5452,21.5792,31400.0
2012-06-22 14:55:00,31.7,31.75,31.7,31.7,39100.0,21.5724,21.6064,21.5724,21.5724,39100.0
2012-06-22 15:00:00,31.71,31.72,31.66,31.67,20400.0,21.5792,21.586,21.5452,21.552,20400.0
2012-06-22 15:05:00,31.67,31.67,31.63,31.66,17800.0,21.552,21.552,21.5248,21.5452,17800.0
2012-06-22 15:10:00,31.65,31.73,31.64,31.7,37600.0,21.5384,21.5928,21.5316,21.5724,37600.0
2012-06-22 15:15:00,31.69,31.69,31.59,31.61,31000.0,21.5656,21.5656,21.4975,21.5111,31000.0
2012-06-22 15:20:00,31.61,31.61,31.58,31.6,22900.0,21.5111,21.5111,21.4907,21.5043,22900.0
2012-06-22 15:25:00,31.6,31.61,31.58,31.61,31600.0,21.5043,21.5111,21.4907,21.5111,31600.0
2012-06-22 15:30:00,31.61,31.67,31.59,31.59,21200.0,21.5111,21.552,21.4975,21.4975,21200.0
2012-06-22 15:35:00,31.59,31.62,31.57,31.61,59400.0,21.4975,21.5179,21.4839,21.5111,59400.0
2012-06-22 15:40:00,31.6,31.64,31.59,31.6,44700.0,21.5043,21.5316,21.4975,21.5043,44700.0
2012-06-22 15:45:00,31.59,31.68,31.58,31.65,120300.0,21.4975,21.5588,21.4907,21.5384,120300.0
2012-06-22 15:50:00,31.65,31.71,31.61,31.68,58100.0,21.5384,21.5792,21.5111,21.5588,58100.0
2012-06-22 15:55:00,31.68,31.68,31.53,31.54,378000.0,21.5588,21.5588,21.4567,21.4635,378000.0
2012-06-25 09:30:00,31.04,31.19,30.88,31.11,37800.0,21.1232,21.2253,21.0144,21.1709,37800.0
2012-06-25 09:35:00,31.11,31.14,30.98,31.06,21500.0,21.1709,21.1913,21.0824,21.1369,21500.0
2012-06-25 09:40:00,31.04,31.11,30.96,31.04,14300.0,21.1232,21.1709,21.0688,21.1232,14300.0
2012-06-25 09:45:00,31.05,31.14,31.01,31.06,29100.0,21.1301,21.1913,21.1028,21.1369,29100.0
2012-06-25 09:50:00,31.05,31.05,30.95,31.0,41700.0,21.1301,21.1301,21.062,21.096,41700.0
2012-06-25 09:55:00,30.98,31.11,30.98,31.11,17800.0,21.0824,21.1709,21.0824,21.1709,17800.0
2012-06-25 10:00:00,31.11,31.17,31.02,31.04,42300.0,21.1709,21.2117,21.1096,21.1232,42300.0
2012-06-25 10:05:00,31.04,31.11,31.0,31.02,27300.0,21.1232,21.1709,21.096,21.1096,27300.0
2012-06-25 10:10:00,31.02,31.06,30.96,31.06,24800.0,21.1096,21.1369,21.0688,21.1369,24800.0
2012-06-25 10:15:00,31.05,31.05,30.94,30.98,25100.0,21.1301,21.1301,21.0552,21.0824,25100.0
2012-06-25 10:20:00,30.98,30.99,30.88,30.91,24300.0,21.0824,21.0892,21.0144,21.0348,24300.0
2012-06-25 10:25:00,30.9,30.93,30.87,30.92,31300.0,21.028,21.0484,21.0076,21.0416,31300.0
2012-06-25 10:30:00,30.92,31.0,30.92,30.95,27100.0,21.0416,21.096,21.0416,21.062,27100.0
2012-06-25 10:35:00,30.94,30.99,30.93,30.98,24600.0,21.0552,21.0892,21.0484,21.0824,24600.0
2012-06-25 10:40:00,30.96,30.97,30.91,30.93,30800.0,21.0688,21.0756,21.0348,21.0484,30800.0
2012-06-25 10:45:00,30.93,30.97,30.86,30.94,27600.0,21.0484,21.0756,21.0008,21.0552,27600.0
2012-06-25 10:50:00,30.93,31.01,30.91,31.01,27600.0,21.0484,21.1028,21.0348,21.1028,27600.0
2012-06-25 10:55:00,31.0,31.01,30.97,30.98,32300.0,21.096,21.1028,21.0756,21.0824,32300.0
2012-06-25 11:00:00,30.98,30.99,30.88,30.89,20600.0,21.0824,21.0892,21.0144,21.0212,20600.0
2012-06-25 11:05:00,30.89,30.93,30.84,30.92,35600.0,21.0212,21.0484,20.9871,21.0416,35600.0
2012-06-25 11:10:00,30.91,30.93,30.89,30.91,11900.0,21.0348,21.0484,21.0212,21.0348,11900.0
2012-06-25 11:15:00,30.89,30.94,30.87,30.93,22600.0,21.0212,21.0552,21.0076,21.0484,22600.0
2012-06-25 11:20:00,30.93,31.01,30.93,31.01,15300.0,21.0484,21.1028,21.0484,21.1028,15300.0
2012-06-25 11:25:00,31.01,31.01,30.93,30.93,17600.0,21.1028,21.1028,21.0484,21.0484,17600.0
2012-06-25 11:30:00,30.93,30.95,30.88,30.93,31800.0,21.0484,21.062,21.0144,21.0484,31800.0
2012-06-25 11:35:00,30.92,30.95,30.9,30.93,38000.0,21.0416,21.062,21.028,21.0484,38000.0
2012-06-25 11:40:00,30.92,30.96,30.91,30.96,17800.0,21.0416,21.0688,21.0348,21.0688,17800.0
2012-06-25 11:45:00,30.95,30.98,30.93,30.95,13100.0,21.062,21.0824,21.0484,21.062,13100.0
2012-06-25 11:50:00,30.94,30.98,30.92,30.98,16300.0,21.0552,21.0824,21.0416,21.0824,16300.0
2012-06-25 11:55:00,30.98,30.99,30.89,30.91,118600.0,21.0824,21.0892,21.0212,21.0348,118600.0
2012-06-25 12:00:00,30.91,30.98,30.89,30.94,33800.0,21.0348,21.0824,21.0212,21.0552,33800.0
2012-06-25 12:05:00,30.93,30.96,30.92,30.94,34400.0,21.0484,21.0688,21.0416,21.0552,34400.0
2012-06-25 12:10:00,30.94,30.97,30.93,30.95,13300.0,21.0552,21.0756,21.0484,21.062,13300.0
2012-06-25 12:15:00,30.96,31.04,30.96,31.04,16500.0,21.0688,21.1232,21.0688,21.1232,16500.0
2012-06-25 12:20:00,31.03,31.06,31.03,31.03,25300.0,21.1164,21.1369,21.1164,21.1164,25300.0
2012-06-25 12:25:00,31.03,31.03,30.98,31.0,20500.0,21.1164,21.1164,21.0824,21.096,20500.0
2012-06-25 12:30:00,30.98,31.0,30.98,30.99,18400.0,21.0824,21.096,21.0824,21.0892,18400.0
2012-06-25 12:35:00,30.98,31.0,30.96,30.99,19600.0,21.0824,21.096,21.0688,21.0892,19600.0
2012-06-25 12:40:00,30.99,31.03,30.99,31.03,14500.0,21.0892,21.1164,21.0892,21.1164,14500.0
2012-06-25 12:45:00,31.03,31.03,31.0,31.01,14700.0,21.1164,21.1164,21.096,21.1028,14700.0
2012-06-25 12:50:00,31.01,31.01,30.98,30.98,53200.0,21.1028,21.1028,21.0824,21.0824,53200.0
2012-06-25 12:55:00,30.98,30.99,30.96,30.98,34000.0,21.0824,21.0892,21.0688,21.0824,34000.0
2012-06-25 13:00:00,30.96,30.97,30.94,30.96,21300.0,21.0688,21.0756,21.0552,21.0688,21300.0
2012-06-25 13:05:00,30.95,31.0,30.95,30.99,38100.0,21.062,21.096,21.062,21.0892,38100.0
2012-06-25 13:10:00,30.98,31.01,30.96,30.98,17600.0,21.0824,21.1028,21.0688,21.0824,17600.0
2012-06-25 13:15:00,30.98,30.99,30.95,30.97,21200.0,21.0824,21.0892,21.062,21.0756,21200.0
2012-06-25 13:20:00,30.97,31.0,30.96,30.97,15300.0,21.0756,21.096,21.0688,21.0756,15300.0
2012-06-25 13:25:00,30.97,31.01,30.97,30.97,26900.0,21.0756,21.1028,21.0756,21.0756,26900.0
2012-06-25 13:30:00,30.97,31.05,30.96,31.01,66000.0,21.0756,21.1301,21.0688,21.1028,66000.0
2012-06-25 13:35:00,31.01,31.02,30.98,31.0,20100.0,21.1028,21.1096,21.0824,21.096,20100.0
2012-06-25 13:40:00,31.0,31.0,30.96,30.96,13300.0,21.096,21.096,21.0688,21.0688,13300.0
2012-06-25 13:45:00,30.96,30.97,30.94,30.94,32500.0,21.0688,21.0756,21.0552,21.0552,32500.0
2012-06-25 13:50:00,30.94,30.98,30.94,30.96,39400.0,21.0552,21.0824,21.0552,21.0688,39400.0
2012-06-25 13:55:00,30.96,31.0,30.95,31.0,23300.0,21.0688,21.096,21.062,21.096,23300.0
2012-06-25 14:00:00,31.01,31.02,30.99,31.0,16600.0,21.1028,21.1096,21.0892,21.096,16600.0
2012-06-25 14:05:00,30.99,31.0,30.97,30.98,12200.0,21.0892,21.096,21.0756,21.0824,12200.0
2012-06-25 14:10:00,30.99,31.01,30.98,30.99,14800.0,21.0892,21.1028,21.0824,21.0892,14800.0
2012-06-25 14:15:00,31.0,31.05,30.99,31.03,46200.0,21.096,21.1301,21.0892,21.1164,46200.0
2012-06-25 14:20:00,31.04,31.04,31.0,31.01,26100.0,21.1232,21.1232,21.096,21.1028,26100.0
2012-06-25 14:25:00,31.02,31.02,30.96,30.96,26900.0,21.1096,21.1096,21.0688,21.0688,26900.0
2012-06-25 14:30:00,30.96,30.98,30.95,30.95,18600.0,21.0688,21.0824,21.062,21.062,18600.0
2012-06-25 14:35:00,30.95,30.98,30.93,30.98,21400.0,21.062,21.0824,21.0484,21.0824,21400.0
2012-06-25 14:40:00,30.98,30.98,30.94,30.95,14400.0,21.0824,21.0824,21.0552,21.062,14400.0
2012-06-25 14:45:00,30.95,30.95,30.91,30.93,19200.0,21.062,21.062,21.0348,21.0484,19200.0
2012-06-25 14:50:00,30.92,30.96,30.92,30.96,26100.0,21.0416,21.0688,21.0416,21.0688,26100.0
2012-06-25 14:55:00,30.96,30.98,30.95,30.96,14200.0,21.0688,21.0824,21.062,21.0688,14200.0
2012-06-25 15:00:00,30.97,30.97,30.94,30.96,18400.0,21.0756,21.0756,21.0552,21.0688,18400.0
2012-06-25 15:05:00,30.95,31.03,30.95,30.99,46500.0,21.062,21.1164,21.062,21.0892,46500.0
2012-06-25 15:10:00,31.0,31.04,31.0,31.01,57200.0,21.096,21.1232,21.096,21.1028,57200.0
2012-06-25 15:15:00,31.01,31.01,30.95,31.0,43700.0,21.1028,21.1028,21.062,21.096,43700.0
2012-06-25 15:20:00,31.0,31.03,30.98,31.02,36500.0,21.096,21.1164,21.0824,21.1096,36500.0
2012-06-25 15:25:00,31.02,31.04,30.98,30.99,45100.0,21.1096,21.1232,21.0824,21.0892,45100.0
2012-06-25 15:30:00,31.0,31.01,30.96,30.98,51800.0,21.096,21.1028,21.0688,21.0824,51800.0
2012-06-25 15:35:00,30.98,31.01,30.98,31.0,58600.0,21.0824,21.1028,21.0824,21.096,58600.0
2012-06-25 15:40:00,31.0,31.02,30.97,30.99,88000.0,21.096,21.1096,21.0756,21.0892,88000.0
2012-06-25 15:45:00,30.98,31.02,30.97,30.98,89200.0,21.0824,21.1096,21.0756,21.0824,89200.0
2012-06-25 15:50:00,30.98,31.0,30.89,30.95,116300.0,21.0824,21.096,21.0212,21.062,116300.0
2012-06-25 15:55:00,30.94,30.96,30.89,30.9,191300.0,21.0552,21.0688,21.0212,21.028,191300.0
2012-06-26 09:30:00,31.02,31.04,30.83,30.87,36800.0,21.1096,21.1232,20.9803,21.0076,36800.0
2012-06-26 09:35:00,30.9,31.02,30.87,30.99,23000.0,21.028,21.1096,21.0076,21.0892,23000.0
2012-06-26 09:40:00,31.01,31.08,30.99,30.99,22100.0,21.1028,21.1505,21.0892,21.0892,22100.0
2012-06-26 09:45:00,31.02,31.13,30.98,31.13,42100.0,21.1096,21.1845,21.0824,21.1845,42100.0
2012-06-26 09:50:00,31.12,31.13,31.02,31.04,22000.0,21.1777,21.1845,21.1096,21.1232,22000.0
2012-06-26 09:55:00,31.04,31.06,30.92,30.93,25300.0,21.1232,21.1369,21.0416,21.0484,25300.0
2012-06-26 10:00:00,30.95,31.06,30.88,31.05,26400.0,21.062,21.1369,21.0144,21.1301,26400.0
2012-06-26 10:05:00,31.05,31.16,31.03,31.07,21000.0,21.1301,21.2049,21.1164,21.1437,21000.0
2012-06-26 10:10:00,31.07,31.1,31.01,31.09,46600.0,21.1437,21.1641,21.1028,21.1573,46600.0
2012-06-26 10:15:00,31.08,31.09,31.0,31.02,22700.0,21.1505,21.1573,21.096,21.1096,22700.0
2012-06-26 10:20:00,31.01,31.03,30.98,30.99,387300.0,21.1028,21.1164,21.0824,21.0892,387300.0
2012-06-26 10:25:00,31.0,31.03,30.9,30.9,73800.0,21.096,21.1164,21.028,21.028,73800.0
2012-06-26 10:30:00,30.9,30.92,30.86,30.89,27300.0,21.028,21.0416,21.0008,21.0212,27300.0
2012-06-26 10:35:00,30.87,30.92,30.86,30.91,28500.0,21.0076,21.0416,21.0008,21.0348,28500.0
2012-06-26 10:40:00,30.92,30.92,30.88,30.89,19200.0,21.0416,21.0416,21.0144,21.0212,19200.0
2012-06-26 10:45:00,30.89,30.89,30.83,30.84,22600.0,21.0212,21.0212,20.9803,20.9871,22600.0
2012-06-26 10:50:00,30.84,30.9,30.81,30.88,39500.0,20.9871,21.028,20.9667,21.0144,39500.0
2012-06-26 10:55:00,30.88,30.93,30.88,30.89,52800.0,21.0144,21.0484,21.0144,21.0212,52800.0
2012-06-26 11:00:00,30.91,31.0,30.91,30.96,24400.0,21.0348,21.096,21.0348,21.0688,24400.0
2012-06-26 11:05:00,30.95,30.96,30.8,30.85,36400.0,21.062,21.0688,20.9599,20.9939,36400.0
2012-06-26 11:10:00,30.83,30.9,30.79,30.89,48900.0,20.9803,21.028,20.9531,21.0212,48900.0
2012-06-26 11:15:00,30.89,30.92,30.85,30.91,42900.0,21.0212,21.0416,20.9939,21.0348,42900.0
2012-06-26 11:20:00,30.91,30.97,30.89,30.95,14000.0,21.0348,21.0756,21.0212,21.062,14000.0
2012-06-26 11:25:00,30.96,30.98,30.94,30.94,21600.0,21.0688,21.0824,21.0552,21.0552,21600.0
2012-06-26 11:30:00,30.95,30.99,30.95,30.95,38400.0,21.062,21.0892,21.062,21.062,38400.0
2012-06-26 11:35:00,30.95,31.01,30.94,31.01,63900.0,21.062,21.1028,21.0552,21.1028,63900.0
2012-06-26 11:40:00,31.01,31.01,30.98,30.98,25500.0,21.1028,21.1028,21.0824,21.0824,25500.0
2012-06-26 11:45:00,30.98,31.01,30.96,31.0,42900.0,21.0824,21.1028,21.0688,21.096,42900.0
2012-06-26 11:50:00,31.0,31.03,31.0,31.01,208900.0,21.096,21.1164,21.096,21.1028,208900.0
2012-06-26 11:55:00,31.0,31.07,31.0,31.05,143800.0,21.096,21.1437,21.096,21.1301,143800.0
2012-06-26 12:00:00,31.05,31.05,31.02,31.05,24400.0,21.1301,21.1301,21.1096,21.1301,24400.0
2012-06-26 12:05:00,31.05,31.07,31.01,31.02,57500.0,21.1301,21.1437,21.1028,21.1096,57500.0
2012-06-26 12:10:00,31.02,31.05,31.01,31.03,59500.0,21.1096,21.1301,21.1028,21.1164,59500.0
2012-06-26 12:15:00,31.03,31.06,31.03,31.03,16800.0,21.1164,21.1369,21.1164,21.1164,16800.0
2012-06-26 12:20:00,31.03,31.06,31.02,31.05,36300.0,21.1164,21.1369,21.1096,21.1301,36300.0
2012-06-26 12:25:00,31.05,31.07,31.04,31.05,17600.0,21.1301,21.1437,21.1232,21.1301,17600.0
2012-06-26 12:30:00,31.05,31.08,31.03,31.05,184400.0,21.1301,21.1505,21.1164,21.1301,184400.0
2012-06-26 12:35:00,31.05,31.05,31.04,31.05,14200.0,21.1301,21.1301,21.1232,21.1301,14200.0
2012-06-26 12:40:00,31.05,31.08,31.04,31.07,45100.0,21.1301,21.1505,21.1232,21.1437,45100.0
2012-06-26 12:45:00,31.08,31.1,31.07,31.07,50700.0,21.1505,21.1641,21.1437,21.1437,50700.0
2012-06-26 12:50:00,31.07,31.08,31.04,31.07,13400.0,21.1437,21.1505,21.1232,21.1437,13400.0
2012-06-26 12:55:00,31.07,31.07,31.05,31.07,7900.0,21.1437,21.1437,21.1301,21.1437,7900.0
2012-06-26 13:00:00,31.06,31.1,31.06,31.1,19200.0,21.1369,21.1641,21.1369,21.1641,19200.0
2012-06-26 13:05:00,31.09,31.1,31.06,31.06,16700.0,21.1573,21.1641,21.1369,21.1369,16700.0
2012-06-26 13:10:00,31.07,31.12,31.06,31.06,19800.0,21.1437,21.1777,21.1369,21.1369,19800.0
2012-06-26 13:15:00,31.07,31.11,31.07,31.09,23200.0,21.1437,21.1709,21.1437,21.1573,23200.0
2012-06-26 13:20:00,31.1,31.12,31.09,31.1,10000.0,21.1641,21.1777,21.1573,21.1641,10000.0
2012-06-26 13:25:00,31.09,31.14,31.09,31.12,15500.0,21.1573,21.1913,21.1573,21.1777,15500.0
2012-06-26 13:30:00,31.12,31.13,31.07,31.1,33300.0,21.1777,21.1845,21.1437,21.1641,33300.0
2012-06-26 13:35:00,31.11,31.16,31.11,31.15,12800.0,21.1709,21.2049,21.1709,21.1981,12800.0
2012-06-26 13:40:00,31.16,31.19,31.14,31.16,25400.0,21.2049,21.2253,21.1913,21.2049,25400.0
2012-06-26 13:45:00,31.16,31.18,31.11,31.12,25600.0,21.2049,21.2185,21.1709,21.1777,25600.0
2012-06-26 13:50:00,31.12,31.13,31.08,31.08,37900.0,21.1777,21.1845,21.1505,21.1505,37900.0
2012-06-26 13:55:00,31.09,31.13,31.08,31.1,28800.0,21.1573,21.1845,21.1505,21.1641,28800.0
2012-06-26 14:00:00,31.11,31.15,31.11,31.11,17100.0,21.1709,21.1981,21.1709,21.1709,17100.0
2012-06-26 14:05:00,31.12,31.22,31.12,31.22,35700.0,21.1777,21.2457,21.1777,21.2457,35700.0
2012-06-26 14:10:00,31.21,31.29,31.21,31.26,26900.0,21.2389,21.2934,21.2389,21.273,26900.0
2012-06-26 14:15:00,31.26,31.27,31.21,31.25,16500.0,21.273,21.2798,21.2389,21.2662,16500.0
2012-06-26 14:20:00,31.25,31.29,31.25,31.27,17200.0,21.2662,21.2934,21.2662,21.2798,17200.0
2012-06-26 14:25:00,31.27,31.28,31.25,31.26,12500.0,21.2798,21.2866,21.2662,21.273,12500.0
2012-06-26 14:30:00,31.26,31.27,31.22,31.25,19900.0,21.273,21.2798,21.2457,21.2662,19900.0
2012-06-26 14:35:00,31.26,31.26,31.21,31.23,23700.0,21.273,21.273,21.2389,21.2525,23700.0
2012-06-26 14:40:00,31.24,31.26,31.22,31.24,19400.0,21.2593,21.273,21.2457,21.2593,19400.0
2012-06-26 14:45:00,31.25,31.28,31.22,31.23,29400.0,21.2662,21.2866,21.2457,21.2525,29400.0
2012-06-26 14:50:00,31.23,31.24,31.17,31.18,59700.0,21.2525,21.2593,21.2117,21.2185,59700.0
2012-06-26 14:55:00,31.19,31.24,31.18,31.23,28800.0,21.2253,21.2593,21.2185,21.2525,28800.0
2012-06-26 15:00:00,31.22,31.27,31.21,31.24,30600.0,21.2457,21.2798,21.2389,21.2593,30600.0
2012-06-26 15:05:00,31.24,31.29,31.21,31.26,26600.0,21.2593,21.2934,21.2389,21.273,26600.0
2012-06-26 15:10:00,31.26,31.28,31.22,31.22,58100.0,21.273,21.2866,21.2457,21.2457,58100.0
2012-06-26 15:15:00,31.22,31.28,31.22,31.24,26300.0,21.2457,21.2866,21.2457,21.2593,26300.0
2012-06-26 15:20:00,31.23,31.26,31.23,31.25,18600.0,21.2525,21.273,21.2525,21.2662,18600.0
2012-06-26 15:25:00,31.26,31.26,31.18,31.22,66700.0,21.273,21.273,21.2185,21.2457,66700.0
2012-06-26 15:30:00,31.22,31.25,31.2,31.25,27300.0,21.2457,21.2662,21.2321,21.2662,27300.0
2012-06-26 15:35:00,31.25,31.3,31.24,31.24,50300.0,21.2662,21.3002,21.2593,21.2593,50300.0
2012-06-26 15:40:00,31.24,31.27,31.21,31.24,72600.0,21.2593,21.2798,21.2389,21.2593,72600.0
2012-06-26 15:45:00,31.23,31.26,31.2,31.25,75300.0,21.2525,21.273,21.2321,21.2662,75300.0
2012-06-26 15:50:00,31.25,31.25,31.21,31.23,143200.0,21.2662,21.2662,21.2389,21.2525,143200.0
2012-06-26 15:55:00,31.23,31.23,31.16,31.18,302500.0,21.2525,21.2525,21.2049,21.2185,302500.0
2012-06-27 09:30:00,31.31,31.31,31.01,31.02,29100.0,21.307,21.307,21.1028,21.1096,29100.0
2012-06-27 09:35:00,31.04,31.13,31.01,31.13,19400.0,21.1232,21.1845,21.1028,21.1845,19400.0
2012-06-27 09:40:00,31.13,31.16,31.05,31.15,24600.0,21.1845,21.2049,21.1301,21.1981,24600.0
2012-06-27 09:45:00,31.17,31.18,31.08,31.1,20600.0,21.2117,21.2185,21.1505,21.1641,20600.0
2012-06-27 09:50:00,31.11,31.22,31.1,31.21,12600.0,21.1709,21.2457,21.1641,21.2389,12600.0
2012-06-27 09:55:00,31.21,31.3,31.17,31.26,15800.0,21.2389,21.3002,21.2117,21.273,15800.0
2012-06-27 10:00:00,31.27,31.3,31.18,31.23,13400.0,21.2798,21.3002,21.2185,21.2525,13400.0
2012-06-27 10:05:00,31.24,31.3,31.2,31.22,22900.0,21.2593,21.3002,21.2321,21.2457,22900.0
2012-06-27 10:10:00,31.22,31.39,31.22,31.37,22400.0,21.2457,21.3614,21.2457,21.3478,22400.0
2012-06-27 10:15:00,31.37,31.38,31.35,31.36,151100.0,21.3478,21.3546,21.3342,21.341,151100.0
2012-06-27 10:20:00,31.35,31.37,31.33,31.34,60800.0,21.3342,21.3478,21.3206,21.3274,60800.0
2012-06-27 10:25:00,31.34,31.35,31.27,31.35,59000.0,21.3274,21.3342,21.2798,21.3342,59000.0
2012-06-27 10:30:00,31.36,31.4,31.35,31.38,21600.0,21.341,21.3682,21.3342,21.3546,21600.0
2012-06-27 10:35:00,31.38,31.41,31.36,31.4,50300.0,21.3546,21.375,21.341,21.3682,50300.0
2012-06-27 10:40:00,31.4,31.4,31.32,31.32,25200.0,21.3682,21.3682,21.3138,21.3138,25200.0
2012-06-27 10:45:00,31.33,31.38,31.31,31.38,24000.0,21.3206,21.3546,21.307,21.3546,24000.0
2012-06-27 10:50:00,31.36,31.37,31.33,31.36,16500.0,21.341,21.3478,21.3206,21.341,16500.0
2012-06-27 10:55:00,31.35,31.39,31.32,31.39,37700.0,21.3342,21.3614,21.3138,21.3614,37700.0
2012-06-27 11:00:00,31.4,31.42,31.38,31.39,16500.0,21.3682,21.3818,21.3546,21.3614,16500.0
2012-06-27 11:05:00,31.39,31.4,31.36,31.37,22500.0,21.3614,21.3682,21.341,21.3478,22500.0
2012-06-27 11:10:00,31.35,31.38,31.31,31.31,14500.0,21.3342,21.3546,21.307,21.307,14500.0
2012-06-27 11:15:00,31.31,31.36,31.31,31.36,33100.0,21.307,21.341,21.307,21.341,33100.0
2012-06-27 11:20:00,31.34,31.34,31.3,31.3,15700.0,21.3274,21.3274,21.3002,21.3002,15700.0
2012-06-27 11:25:00,31.3,31.3,31.23,31.26,17800.0,21.3002,21.3002,21.2525,21.273,17800.0
2012-06-27 11:30:00,31.27,31.29,31.25,31.27,15500.0,21.2798,21.2934,21.2662,21.2798,15500.0
2012-06-27 11:35:00,31.26,31.29,31.26,31.28,16500.0,21.273,21.2934,21.273,21.2866,16500.0
2012-06-27 11:40:00,31.28,31.3,31.27,31.27,30000.0,21.2866,21.3002,21.2798,21.2798,30000.0
2012-06-27 11:45:00,31.27,31.28,31.26,31.26,18700.0,21.2798,21.2866,21.273,21.273,18700.0
2012-06-27 11:50:00,31.27,31.27,31.23,31.25,12800.0,21.2798,21.2798,21.2525,21.2662,12800.0
2012-06-27 11:55:00,31.25,31.25,31.21,31.23,13200.0,21.2662,21.2662,21.2389,21.2525,13200.0
2012-06-27 12:00:00,31.22,31.24,31.2,31.24,31500.0,21.2457,21.2593,21.2321,21.2593,31500.0
2012-06-27 12:05:00,31.24,31.33,31.24,31.33,23200.0,21.2593,21.3206,21.2593,21.3206,23200.0
2012-06-27 12:10:00,31.32,31.35,31.31,31.32,31200.0,21.3138,21.3342,21.307,21.3138,31200.0
2012-06-27 12:15:00,31.32,31.33,31.31,31.32,24200.0,21.3138,21.3206,21.307,21.3138,24200.0
2012-06-27 12:20:00,31.33,31.37,31.33,31.37,8300.0,21.3206,21.3478,21.3206,21.3478,8300.0
2012-06-27 12:25:00,31.37,31.4,31.36,31.4,19400.0,21.3478,21.3682,21.341,21.3682,19400.0
2012-06-27 12:30:00,31.4,31.41,31.34,31.36,21300.0,21.3682,21.375,21.3274,21.341,21300.0
2012-06-27 12:35:00,31.35,31.42,31.35,31.42,6200.0,21.3342,21.3818,21.3342,21.3818,6200.0
2012-06-27 12:40:00,31.42,31.47,31.41,31.45,21000.0,21.3818,21.4159,21.375,21.4023,21000.0
2012-06-27 12:45:00,31.46,31.46,31.37,31.4,141100.0,21.4091,21.4091,21.3478,21.3682,141100.0
2012-06-27 12:50:00,31.39,31.4,31.39,31.4,5000.0,21.3614,21.3682,21.3614,21.3682,5000.0
2012-06-27 12:55:00,31.4,31.41,31.38,31.39,2700.0,21.3682,21.375,21.3546,21.3614,2700.0
2012-06-27 13:00:00,31.39,31.4,31.37,31.4,12300.0,21.3614,21.3682,21.3478,21.3682,12300.0
2012-06-27 13:05:00,31.4,31.41,31.38,31.39,8000.0,21.3682,21.375,21.3546,21.3614,8000.0
2012-06-27 13:10:00,31.4,31.41,31.38,31.39,7200.0,21.3682,21.375,21.3546,21.3614,7200.0
2012-06-27 13:15:00,31.38,31.38,31.32,31.32,39300.0,21.3546,21.3546,21.3138,21.3138,39300.0
2012-06-27 13:20:00,31.32,31.34,31.26,31.27,132700.0,21.3138,21.3274,21.273,21.2798,132700.0
2012-06-27 13:25:00,31.26,31.27,31.24,31.26,24400.0,21.273,21.2798,21.2593,21.273,24400.0
2012-06-27 13:30:00,31.25,31.26,31.2,31.22,64600.0,21.2662,21.273,21.2321,21.2457,64600.0
2012-06-27 13:35:00,31.22,31.23,31.15,31.16,38700.0,21.2457,21.2525,21.1981,21.2049,38700.0
2012-06-27 13:40:00,31.17,31.18,31.12,31.13,113600.0,21.2117,21.2185,21.1777,21.1845,113600.0
2012-06-27 13:45:00,31.14,31.16,31.13,31.15,43700.0,21.1913,21.2049,21.1845,21.1981,43700.0
2012-06-27 13:50:00,31.15,31.16,31.12,31.13,39600.0,21.1981,21.2049,21.1777,21.1845,39600.0
2012-06-27 13:55:00,31.13,31.14,31.08,31.08,74300.0,21.1845,21.1913,21.1505,21.1505,74300.0
2012-06-27 14:00:00,31.08,31.12,31.08,31.09,63900.0,21.1505,21.1777,21.1505,21.1573,63900.0
2012-06-27 14:05:00,31.09,31.09,31.0,31.03,83200.0,21.1573,21.1573,21.096,21.1164,83200.0
2012-06-27 14:10:00,31.02,31.08,31.02,31.04,32600.0,21.1096,21.1505,21.1096,21.1232,32600.0
2012-06-27 14:15:00,31.04,31.08,31.03,31.08,72500.0,21.1232,21.1505,21.1164,21.1505,72500.0
2012-06-27 14:20:00,31.08,31.09,31.05,31.05,13300.0,21.1505,21.1573,21.1301,21.1301,13300.0
2012-06-27 14:25:00,31.06,31.07,31.03,31.04,19600.0,21.1369,21.1437,21.1164,21.1232,19600.0
2012-06-27 14:30:00,31.04,31.07,31.02,31.06,29600.0,21.1232,21.1437,21.1096,21.1369,29600.0
2012-06-27 14:35:00,31.06,31.07,31.02,31.02,18100.0,21.1369,21.1437,21.1096,21.1096,18100.0
2012-06-27 14:40:00,31.03,31.03,31.0,31.02,20300.0,21.1164,21.1164,21.096,21.1096,20300.0
2012-06-27 14:45:00,31.02,31.05,31.02,31.02,19300.0,21.1096,21.1301,21.1096,21.1096,19300.0
2012-06-27 14:50:00,31.03,31.05,31.02,31.02,15000.0,21.1164,21.1301,21.1096,21.1096,15000.0
2012-06-27 14:55:00,31.02,31.03,31.0,31.01,32000.0,21.1096,21.1164,21.096,21.1028,32000.0
2012-06-27 15:00:00,31.01,31.02,30.99,30.99,18700.0,21.1028,21.1096,21.0892,21.0892,18700.0
2012-06-27 15:05:00,31.0,31.04,30.99,31.04,50500.0,21.096,21.1232,21.0892,21.1232,50500.0
2012-06-27 15:10:00,31.04,31.1,31.03,31.08,32800.0,21.1232,21.1641,21.1164,21.1505,32800.0
2012-06-27 15:15:00,31.09,31.1,31.03,31.03,99900.0,21.1573,21.1641,21.1164,21.1164,99900.0
2012-06-27 15:20:00,31.04,31.14,31.04,31.11,58500.0,21.1232,21.1913,21.1232,21.1709,58500.0
2012-06-27 15:25:00,31.12,31.17,31.11,31.16,59900.0,21.1777,21.2117,21.1709,21.2049,59900.0
2012-06-27 15:30:00,31.16,31.22,31.15,31.21,79200.0,21.2049,21.2457,21.1981,21.2389,79200.0
2012-06-27 15:35:00,31.2,31.22,31.18,31.21,387500.0,21.2321,21.2457,21.2185,21.2389,387500.0
2012-06-27 15:40:00,31.21,31.26,31.16,31.19,135900.0,21.2389,21.273,21.2049,21.2253,135900.0
2012-06-27 15:45:00,31.19,31.2,31.12,31.16,68300.0,21.2253,21.2321,21.1777,21.2049,68300.0
2012-06-27 15:50:00,31.16,31.16,31.09,31.09,68200.0,21.2049,21.2049,21.1573,21.1573,68200.0
2012-06-27 15:55:00,31.1,31.18,31.1,31.18,212500.0,21.1641,21.2185,21.1641,21.2185,212500.0
2012-06-28 09:30:00,30.99,31.09,30.92,31.0,33600.0,21.0892,21.1573,21.0416,21.096,33600.0
2012-06-28 09:35:00,31.04,31.2,31.02,31.18,22200.0,21.1232,21.2321,21.1096,21.2185,22200.0
2012-06-28 09:40:00,31.19,31.26,31.14,31.23,26900.0,21.2253,21.273,21.1913,21.2525,26900.0
2012-06-28 09:45:00,31.24,31.41,31.24,31.35,11500.0,21.2593,21.375,21.2593,21.3342,11500.0
2012-06-28 09:50:00,31.34,31.4,31.3,31.3,23700.0,21.3274,21.3682,21.3002,21.3002,23700.0
2012-06-28 09:55:00,31.3,31.3,31.15,31.2,113500.0,21.3002,21.3002,21.1981,21.2321,113500.0
2012-06-28 10:00:00,31.2,31.24,31.18,31.22,19100.0,21.2321,21.2593,21.2185,21.2457,19100.0
2012-06-28 10:05:00,31.21,31.21,31.02,31.12,29000.0,21.2389,21.2389,21.1096,21.1777,29000.0
2012-06-28 10:10:00,31.1,31.14,31.04,31.05,19200.0,21.1641,21.1913,21.1232,21.1301,19200.0
2012-06-28 10:15:00,31.03,31.1,30.98,31.08,38800.0,21.1164,21.1641,21.0824,21.1505,38800.0
2012-06-28 10:20:00,31.08,31.11,31.03,31.03,30300.0,21.1505,21.1709,21.1164,21.1164,30300.0
2012-06-28 10:25:00,31.03,31.03,30.96,31.0,27200.0,21.1164,21.1164,21.0688,21.096,27200.0
2012-06-28 10:30:00,31.0,31.0,30.96,30.98,26100.0,21.096,21.096,21.0688,21.0824,26100.0
2012-06-28 10:35:00,30.97,30.98,30.93,30.96,49100.0,21.0756,21.0824,21.0484,21.0688,49100.0
2012-06-28 10:40:00,30.95,30.96,30.91,30.95,31400.0,21.062,21.0688,21.0348,21.062,31400.0
2012-06-28 10:45:00,30.96,31.03,30.95,31.03,23200.0,21.0688,21.1164,21.062,21.1164,23200.0
2012-06-28 10:50:00,31.02,31.07,31.02,31.06,10200.0,21.1096,21.1437,21.1096,21.1369,10200.0
2012-06-28 10:55:00,31.05,31.06,31.03,31.06,7900.0,21.1301,21.1369,21.1164,21.1369,7900.0
2012-06-28 11:00:00,31.06,31.08,30.99,31.03,75600.0,21.1369,21.1505,21.0892,21.1164,75600.0
2012-06-28 11:05:00,31.03,31.06,31.03,31.04,10100.0,21.1164,21.1369,21.1164,21.1232,10100.0
2012-06-28 11:10:00,31.04,31.07,31.03,31.05,37100.0,21.1232,21.1437,21.1164,21.1301,37100.0
2012-06-28 11:15:00,31.05,31.09,31.04,31.09,22200.0,21.1301,21.1573,21.1232,21.1573,22200.0
2012-06-28 11:20:00,31.09,31.14,31.09,31.14,15000.0,21.1573,21.1913,21.1573,21.1913,15000.0
2012-06-28 11:25:00,31.13,31.19,31.13,31.15,23400.0,21.1845,21.2253,21.1845,21.1981,23400.0
2012-06-28 11:30:00,31.15,31.16,31.11,31.12,37600.0,21.1981,21.2049,21.1709,21.1777,37600.0
2012-06-28 11:35:00,31.1,31.13,31.1,31.11,9200.0,21.1641,21.1845,21.1641,21.1709,9200.0
2012-06-28 11:40:00,31.1,31.11,31.07,31.09,9400.0,21.1641,21.1709,21.1437,21.1573,9400.0
2012-06-28 11:45:00,31.08,31.08,31.05,31.05,6900.0,21.1505,21.1505,21.1301,21.1301,6900.0
2012-06-28 11:50:00,31.05,31.05,31.01,31.01,5100.0,21.1301,21.1301,21.1028,21.1028,5100.0
2012-06-28 11:55:00,31.02,31.04,30.99,31.04,18500.0,21.1096,21.1232,21.0892,21.1232,18500.0
2012-06-28 12:00:00,31.04,31.07,31.03,31.07,5400.0,21.1232,21.1437,21.1164,21.1437,5400.0
2012-06-28 12:05:00,31.08,31.08,31.05,31.07,11800.0,21.1505,21.1505,21.1301,21.1437,11800.0
2012-06-28 12:10:00,31.09,31.12,31.09,31.09,7600.0,21.1573,21.1777,21.1573,21.1573,7600.0
2012-06-28 12:15:00,31.09,31.1,31.03,31.03,6200.0,21.1573,21.1641,21.1164,21.1164,6200.0
2012-06-28 12:20:00,31.03,31.05,30.98,31.01,17100.0,21.1164,21.1301,21.0824,21.1028,17100.0
2012-06-28 12:25:00,31.01,31.04,31.01,31.04,3400.0,21.1028,21.1232,21.1028,21.1232,3400.0
2012-06-28 12:30:00,31.04,31.04,30.98,30.98,6700.0,21.1232,21.1232,21.0824,21.0824,6700.0
2012-06-28 12:35:00,30.99,31.01,30.96,31.01,66000.0,21.0892,21.1028,21.0688,21.1028,66000.0
2012-06-28 12:40:00,31.02,31.05,31.01,31.03,9400.0,21.1096,21.1301,21.1028,21.1164,9400.0
2012-06-28 12:45:00,31.02,31.05,31.0,31.01,8900.0,21.1096,21.1301,21.096,21.1028,8900.0
2012-06-28 12:50:00,31.0,31.07,31.0,31.06,15500.0,21.096,21.1437,21.096,21.1369,15500.0
2012-06-28 12:55:00,31.06,31.09,31.05,31.06,13000.0,21.1369,21.1573,21.1301,21.1369,13000.0
2012-06-28 13:00:00,31.06,31.06,31.01,31.03,35300.0,21.1369,21.1369,21.1028,21.1164,35300.0
2012-06-28 13:05:00,31.05,31.12,31.03,31.12,18500.0,21.1301,21.1777,21.1164,21.1777,18500.0
2012-06-28 13:10:00,31.11,31.13,31.1,31.11,19100.0,21.1709,21.1845,21.1641,21.1709,19100.0
2012-06-28 13:15:00,31.11,31.11,31.08,31.08,10100.0,21.1709,21.1709,21.1505,21.1505,10100.0
2012-06-28 13:20:00,31.08,31.1,31.08,31.08,8800.0,21.1505,21.1641,21.1505,21.1505,8800.0
2012-06-28 13:25:00,31.07,31.15,31.06,31.14,53400.0,21.1437,21.1981,21.1369,21.1913,53400.0
2012-06-28 13:30:00,31.14,31.15,31.1,31.11,21800.0,21.1913,21.1981,21.1641,21.1709,21800.0
2012-06-28 13:35:00,31.1,31.13,31.06,31.07,17800.0,21.1641,21.1845,21.1369,21.1437,17800.0
2012-06-28 13:40:00,31.07,31.09,31.02,31.08,27900.0,21.1437,21.1573,21.1096,21.1505,27900.0
2012-06-28 13:45:00,31.09,31.1,31.04,31.04,11800.0,21.1573,21.1641,21.1232,21.1232,11800.0
2012-06-28 13:50:00,31.05,31.09,31.05,31.06,7200.0,21.1301,21.1573,21.1301,21.1369,7200.0
2012-06-28 13:55:00,31.05,31.17,31.05,31.16,16800.0,21.1301,21.2117,21.1301,21.2049,16800.0
2012-06-28 14:00:00,31.16,31.16,31.13,31.16,9900.0,21.2049,21.2049,21.1845,21.2049,9900.0
2012-06-28 14:05:00,31.16,31.16,31.11,31.11,21000.0,21.2049,21.2049,21.1709,21.1709,21000.0
2012-06-28 14:10:00,31.12,31.15,31.1,31.14,18500.0,21.1777,21.1981,21.1641,21.1913,18500.0
2012-06-28 14:15:00,31.14,31.14,31.08,31.13,41500.0,21.1913,21.1913,21.1505,21.1845,41500.0
2012-06-28 14:20:00,31.13,31.13,31.09,31.1,36500.0,21.1845,21.1845,21.1573,21.1641,36500.0
2012-06-28 14:25:00,31.11,31.15,31.1,31.15,11200.0,21.1709,21.1981,21.1641,21.1981,11200.0
2012-06-28 14:30:00,31.14,31.17,31.11,31.17,82900.0,21.1913,21.2117,21.1709,21.2117,82900.0
2012-06-28 14:35:00,31.16,31.17,31.15,31.16,26200.0,21.2049,21.2117,21.1981,21.2049,26200.0
2012-06-28 14:40:00,31.15,31.17,31.12,31.16,35600.0,21.1981,21.2117,21.1777,21.2049,35600.0
2012-06-28 14:45:00,31.17,31.17,31.14,31.16,15800.0,21.2117,21.2117,21.1913,21.2049,15800.0
2012-06-28 14:50:00,31.17,31.18,31.13,31.17,111600.0,21.2117,21.2185,21.1845,21.2117,111600.0
2012-06-28 14:55:00,31.17,31.18,31.15,31.18,55100.0,21.2117,21.2185,21.1981,21.2185,55100.0
2012-06-28 15:00:00,31.17,31.21,31.16,31.2,38500.0,21.2117,21.2389,21.2049,21.2321,38500.0
2012-06-28 15:05:00,31.2,31.25,31.17,31.22,91100.0,21.2321,21.2662,21.2117,21.2457,91100.0
2012-06-28 15:10:00,31.21,31.21,31.16,31.18,13800.0,21.2389,21.2389,21.2049,21.2185,13800.0
2012-06-28 15:15:00,31.18,31.21,31.18,31.19,13200.0,21.2185,21.2389,21.2185,21.2253,13200.0
2012-06-28 15:20:00,31.2,31.25,31.19,31.2,40300.0,21.2321,21.2662,21.2253,21.2321,40300.0
2012-06-28 15:25:00,31.19,31.22,31.18,31.22,60500.0,21.2253,21.2457,21.2185,21.2457,60500.0
2012-06-28 15:30:00,31.22,31.45,31.21,31.37,118600.0,21.2457,21.4023,21.2389,21.3478,118600.0
2012-06-28 15:35:00,31.37,31.52,31.37,31.49,129800.0,21.3478,21.4499,21.3478,21.4295,129800.0
2012-06-28 15:40:00,31.5,31.53,31.41,31.46,54600.0,21.4363,21.4567,21.375,21.4091,54600.0
2012-06-28 15:45:00,31.46,31.6,31.46,31.55,71000.0,21.4091,21.5043,21.4091,21.4703,71000.0
2012-06-28 15:50:00,31.55,31.59,31.49,31.53,125500.0,21.4703,21.4975,21.4295,21.4567,125500.0
2012-06-28 15:55:00,31.53,31.61,31.53,31.55,348200.0,21.4567,21.5111,21.4567,21.4703,348200.0
2012-06-29 09:30:00,32.39,32.7,32.39,32.7,81900.0,22.0419,22.2529,22.0419,22.2529,81900.0
2012-06-29 09:35:00,32.7,32.7,32.63,32.64,60400.0,22.2529,22.2529,22.2053,22.2121,60400.0
2012-06-29 09:40:00,32.66,32.73,32.65,32.72,31700.0,22.2257,22.2733,22.2189,22.2665,31700.0
2012-06-29 09:45:00,32.73,32.76,32.63,32.66,43300.0,22.2733,22.2937,22.2053,22.2257,43300.0
2012-06-29 09:50:00,32.66,32.8,32.66,32.79,79600.0,22.2257,22.321,22.2257,22.3142,79600.0
2012-06-29 09:55:00,32.76,32.9,32.75,32.88,54300.0,22.2937,22.389,22.2869,22.3754,54300.0
2012-06-29 10:00:00,32.89,32.91,32.75,32.8,95500.0,22.3822,22.3958,22.2869,22.321,95500.0
2012-06-29 10:05:00,32.81,32.94,32.78,32.94,50500.0,22.3278,22.4162,22.3073,22.4162,50500.0
2012-06-29 10:10:00,32.94,33.01,32.92,33.01,56000.0,22.4162,22.4639,22.4026,22.4639,56000.0
2012-06-29 10:15:00,33.01,33.16,33.01,33.16,73500.0,22.4639,22.5659,22.4639,22.5659,73500.0
2012-06-29 10:20:00,33.16,33.26,33.16,33.26,74800.0,22.5659,22.634,22.5659,22.634,74800.0
2012-06-29 10:25:00,33.25,33.26,33.19,33.22,49000.0,22.6272,22.634,22.5864,22.6068,49000.0
2012-06-29 10:30:00,33.21,33.21,33.07,33.11,49800.0,22.6,22.6,22.5047,22.5319,49800.0
2012-06-29 10:35:00,33.11,33.11,32.99,33.01,56000.0,22.5319,22.5319,22.4503,22.4639,56000.0
2012-06-29 10:40:00,33.01,33.02,32.98,33.01,43400.0,22.4639,22.4707,22.4434,22.4639,43400.0
2012-06-29 10:45:00,33.01,33.02,32.98,33.0,56500.0,22.4639,22.4707,22.4434,22.4571,56500.0
2012-06-29 10:50:00,33.0,33.02,32.97,33.0,33000.0,22.4571,22.4707,22.4366,22.4571,33000.0
2012-06-29 10:55:00,33.0,33.02,32.98,33.0,38700.0,22.4571,22.4707,22.4434,22.4571,38700.0
2012-06-29 11:00:00,32.99,33.02,32.95,32.98,89300.0,22.4503,22.4707,22.423,22.4434,89300.0
2012-06-29 11:05:00,32.98,33.01,32.96,32.98,59400.0,22.4434,22.4639,22.4298,22.4434,59400.0
2012-06-29 11:10:00,32.98,33.0,32.93,32.94,47400.0,22.4434,22.4571,22.4094,22.4162,47400.0
2012-06-29 11:15:00,32.94,32.99,32.93,32.99,21200.0,22.4162,22.4503,22.4094,22.4503,21200.0
2012-06-29 11:20:00,33.0,33.02,32.98,33.01,32600.0,22.4571,22.4707,22.4434,22.4639,32600.0
2012-06-29 11:25:00,33.01,33.01,32.99,33.0,33000.0,22.4639,22.4639,22.4503,22.4571,33000.0
2012-06-29 11:30:00,33.0,33.01,32.96,32.99,37100.0,22.4571,22.4639,22.4298,22.4503,37100.0
2012-06-29 11:35:00,32.99,33.01,32.99,33.0,29500.0,22.4503,22.4639,22.4503,22.4571,29500.0
2012-06-29 11:40:00,32.99,33.0,32.96,32.99,42900.0,22.4503,22.4571,22.4298,22.4503,42900.0
2012-06-29 11:45:00,32.99,33.0,32.96,32.96,21300.0,22.4503,22.4571,22.4298,22.4298,21300.0
2012-06-29 11:50:00,32.97,33.01,32.97,32.99,26200.0,22.4366,22.4639,22.4366,22.4503,26200.0
2012-06-29 11:55:00,33.0,33.02,32.97,32.97,38800.0,22.4571,22.4707,22.4366,22.4366,38800.0
2012-06-29 12:00:00,32.98,33.01,32.98,33.0,27200.0,22.4434,22.4639,22.4434,22.4571,27200.0
2012-06-29 12:05:00,33.0,33.01,32.97,32.98,26700.0,22.4571,22.4639,22.4366,22.4434,26700.0
2012-06-29 12:10:00,32.98,32.99,32.94,32.95,33100.0,22.4434,22.4503,22.4162,22.423,33100.0
2012-06-29 12:15:00,32.95,33.0,32.94,32.98,58000.0,22.423,22.4571,22.4162,22.4434,58000.0
2012-06-29 12:20:00,32.98,33.01,32.98,33.0,31800.0,22.4434,22.4639,22.4434,22.4571,31800.0
2012-06-29 12:25:00,33.0,33.01,32.99,33.0,20600.0,22.4571,22.4639,22.4503,22.4571,20600.0
2012-06-29 12:30:00,33.0,33.01,32.98,32.98,26000.0,22.4571,22.4639,22.4434,22.4434,26000.0
2012-06-29 12:35:00,32.99,33.01,32.99,33.0,18600.0,22.4503,22.4639,22.4503,22.4571,18600.0
2012-06-29 12:40:00,33.0,33.0,32.99,32.99,12100.0,22.4571,22.4571,22.4503,22.4503,12100.0
2012-06-29 12:45:00,32.99,33.0,32.97,32.99,33600.0,22.4503,22.4571,22.4366,22.4503,33600.0
2012-06-29 12:50:00,32.98,33.0,32.98,33.0,15700.0,22.4434,22.4571,22.4434,22.4571,15700.0
2012-06-29 12:55:00,32.99,33.01,32.98,32.98,88000.0,22.4503,22.4639,22.4434,22.4434,88000.0
2012-06-29 13:00:00,32.99,33.01,32.99,33.0,31200.0,22.4503,22.4639,22.4503,22.4571,31200.0
2012-06-29 13:05:00,33.0,33.01,32.99,32.99,22800.0,22.4571,22.4639,22.4503,22.4503,22800.0
2012-06-29 13:10:00,33.0,33.01,33.0,33.0,11300.0,22.4571,22.4639,22.4571,22.4571,11300.0
2012-06-29 13:15:00,33.0,33.03,33.0,33.02,34000.0,22.4571,22.4775,22.4571,22.4707,34000.0
2012-06-29 13:20:00,33.02,33.04,33.0,33.0,39200.0,22.4707,22.4843,22.4571,22.4571,39200.0
2012-06-29 13:25:00,33.01,33.02,33.0,33.01,21400.0,22.4639,22.4707,22.4571,22.4639,21400.0
2012-06-29 13:30:00,33.01,33.01,32.99,32.99,23700.0,22.4639,22.4639,22.4503,22.4503,23700.0
2012-06-29 13:35:00,33.0,33.01,32.99,33.0,20200.0,22.4571,22.4639,22.4503,22.4571,20200.0
2012-06-29 13:40:00,33.01,33.01,32.99,33.01,21100.0,22.4639,22.4639,22.4503,22.4639,21100.0
2012-06-29 13:45:00,33.01,33.05,33.01,33.05,31700.0,22.4639,22.4911,22.4639,22.4911,31700.0
2012-06-29 13:50:00,33.05,33.05,33.02,33.02,20400.0,22.4911,22.4911,22.4707,22.4707,20400.0
2012-06-29 13:55:00,33.02,33.03,32.99,33.01,36600.0,22.4707,22.4775,22.4503,22.4639,36600.0
2012-06-29 14:00:00,33.01,33.02,32.99,32.99,27400.0,22.4639,22.4707,22.4503,22.4503,27400.0
2012-06-29 14:05:00,33.0,33.01,32.94,32.94,22600.0,22.4571,22.4639,22.4162,22.4162,22600.0
2012-06-29 14:10:00,32.94,32.99,32.94,32.99,38700.0,22.4162,22.4503,22.4162,22.4503,38700.0
2012-06-29 14:15:00,32.99,33.01,32.98,33.01,22100.0,22.4503,22.4639,22.4434,22.4639,22100.0
2012-06-29 14:20:00,33.01,33.01,33.0,33.0,10000.0,22.4639,22.4639,22.4571,22.4571,10000.0
2012-06-29 14:25:00,33.01,33.08,33.0,33.08,50200.0,22.4639,22.5115,22.4571,22.5115,50200.0
2012-06-29 14:30:00,33.07,33.08,33.02,33.02,32800.0,22.5047,22.5115,22.4707,22.4707,32800.0
2012-06-29 14:35:00,33.02,33.02,33.0,33.0,30600.0,22.4707,22.4707,22.4571,22.4571,30600.0
2012-06-29 14:40:00,33.0,33.02,33.0,33.0,27700.0,22.4571,22.4707,22.4571,22.4571,27700.0
2012-06-29 14:45:00,33.01,33.06,33.0,33.05,27300.0,22.4639,22.4979,22.4571,22.4911,27300.0
2012-06-29 14:50:00,33.06,33.07,33.04,33.07,16600.0,22.4979,22.5047,22.4843,22.5047,16600.0
2012-06-29 14:55:00,33.07,33.07,33.03,33.07,23000.0,22.5047,22.5047,22.4775,22.5047,23000.0
2012-06-29 15:00:00,33.07,33.07,33.02,33.04,20200.0,22.5047,22.5047,22.4707,22.4843,20200.0
2012-06-29 15:05:00,33.04,33.05,33.02,33.04,23600.0,22.4843,22.4911,22.4707,22.4843,23600.0
2012-06-29 15:10:00,33.05,33.07,33.03,33.04,40300.0,22.4911,22.5047,22.4775,22.4843,40300.0
2012-06-29 15:15:00,33.04,33.07,33.03,33.04,56600.0,22.4843,22.5047,22.4775,22.4843,56600.0
2012-06-29 15:20:00,33.04,33.04,32.99,33.01,39900.0,22.4843,22.4843,22.4503,22.4639,39900.0
2012-06-29 15:25:00,33.01,33.04,33.0,33.04,48300.0,22.4639,22.4843,22.4571,22.4843,48300.0
2012-06-29 15:30:00,33.04,33.04,32.99,33.02,67700.0,22.4843,22.4843,22.4503,22.4707,67700.0
2012-06-29 15:35:00,33.02,33.12,33.02,33.09,94600.0,22.4707,22.5387,22.4707,22.5183,94600.0
2012-06-29 15:40:00,33.1,33.14,33.09,33.14,75200.0,22.5251,22.5523,22.5183,22.5523,75200.0
2012-06-29 15:45:00,33.14,33.25,33.14,33.23,171300.0,22.5523,22.6272,22.5523,22.6136,171300.0
2012-06-29 15:50:00,33.24,33.25,33.19,33.22,156300.0,22.6204,22.6272,22.5864,22.6068,156300.0
2012-06-29 15:55:00,33.22,33.26,33.2,33.26,484600.0,22.6068,22.634,22.5932,22.634,484600.0
2012-07-02 09:30:00,33.36,33.45,33.09,33.13,43000.0,22.702,22.7633,22.5183,22.5455,43000.0
2012-07-02 09:35:00,33.12,33.31,33.09,33.31,14900.0,22.5387,22.668,22.5183,22.668,14900.0
2012-07-02 09:40:00,33.27,33.35,33.19,33.22,39400.0,22.6408,22.6952,22.5864,22.6068,39400.0
2012-07-02 09:45:00,33.23,33.24,33.1,33.11,56500.0,22.6136,22.6204,22.5251,22.5319,56500.0
2012-07-02 09:50:00,33.1,33.2,33.1,33.14,66200.0,22.5251,22.5932,22.5251,22.5523,66200.0
2012-07-02 09:55:00,33.15,33.16,33.07,33.08,42300.0,22.5591,22.5659,22.5047,22.5115,42300.0
2012-07-02 10:00:00,33.07,33.07,32.8,32.88,98000.0,22.5047,22.5047,22.321,22.3754,98000.0
2012-07-02 10:05:00,32.9,32.97,32.87,32.91,44400.0,22.389,22.4366,22.3686,22.3958,44400.0
2012-07-02 10:10:00,32.9,32.98,32.89,32.94,65900.0,22.389,22.4434,22.3822,22.4162,65900.0
2012-07-02 10:15:00,32.94,33.02,32.92,32.98,36000.0,22.4162,22.4707,22.4026,22.4434,36000.0
2012-07-02 10:20:00,32.97,32.98,32.92,32.92,29700.0,22.4366,22.4434,22.4026,22.4026,29700.0
2012-07-02 10:25:00,32.91,32.91,32.83,32.83,22900.0,22.3958,22.3958,22.3414,22.3414,22900.0
2012-07-02 10:30:00,32.83,32.88,32.8,32.85,44100.0,22.3414,22.3754,22.321,22.355,44100.0
2012-07-02 10:35:00,32.84,32.84,32.78,32.78,53200.0,22.3482,22.3482,22.3073,22.3073,53200.0
2012-07-02 10:40:00,32.78,32.8,32.75,32.77,17900.0,22.3073,22.321,22.2869,22.3005,17900.0
2012-07-02 10:45:00,32.77,32.89,32.77,32.87,12300.0,22.3005,22.3822,22.3005,22.3686,12300.0
2012-07-02 10:50:00,32.86,32.98,32.86,32.98,16200.0,22.3618,22.4434,22.3618,22.4434,16200.0
2012-07-02 10:55:00,32.98,33.01,32.93,32.93,30400.0,22.4434,22.4639,22.4094,22.4094,30400.0
2012-07-02 11:00:00,32.92,33.0,32.89,32.97,39300.0,22.4026,22.4571,22.3822,22.4366,39300.0
2012-07-02 11:05:00,32.98,33.03,32.98,32.98,22900.0,22.4434,22.4775,22.4434,22.4434,22900.0
2012-07-02 11:10:00,32.97,32.97,32.91,32.96,25000.0,22.4366,22.4366,22.3958,22.4298,25000.0
2012-07-02 11:15:00,32.95,33.0,32.94,32.98,11900.0,22.423,22.4571,22.4162,22.4434,11900.0
2012-07-02 11:20:00,32.97,33.03,32.94,32.98,13000.0,22.4366,22.4775,22.4162,22.4434,13000.0
2012-07-02 11:25:00,32.98,33.01,32.94,32.94,10900.0,22.4434,22.4639,22.4162,22.4162,10900.0
2012-07-02 11:30:00,32.95,33.05,32.95,33.05,8400.0,22.423,22.4911,22.423,22.4911,8400.0
2012-07-02 11:35:00,33.05,33.12,33.05,33.11,6600.0,22.4911,22.5387,22.4911,22.5319,6600.0
2012-07-02 11:40:00,33.11,33.15,33.1,33.15,10600.0,22.5319,22.5591,22.5251,22.5591,10600.0
2012-07-02 11:45:00,33.15,33.17,33.09,33.1,33900.0,22.5591,22.5727,22.5183,22.5251,33900.0
2012-07-02 11:50:00,33.09,33.12,33.09,33.12,8400.0,22.5183,22.5387,22.5183,22.5387,8400.0
2012-07-02 11:55:00,33.13,33.14,33.1,33.1,11000.0,22.5455,22.5523,22.5251,22.5251,11000.0
2012-07-02 12:00:00,33.09,33.15,33.09,33.14,8900.0,22.5183,22.5591,22.5183,22.5523,8900.0
2012-07-02 12:05:00,33.14,33.15,33.12,33.12,9800.0,22.5523,22.5591,22.5387,22.5387,9800.0
2012-07-02 12:10:00,33.12,33.15,33.09,33.13,14800.0,22.5387,22.5591,22.5183,22.5455,14800.0
2012-07-02 12:15:00,33.13,33.13,33.1,33.11,7200.0,22.5455,22.5455,22.5251,22.5319,7200.0
2012-07-02 12:20:00,33.1,33.13,33.09,33.12,10500.0,22.5251,22.5455,22.5183,22.5387,10500.0
2012-07-02 12:25:00,33.13,33.16,33.12,33.14,13100.0,22.5455,22.5659,22.5387,22.5523,13100.0
2012-07-02 12:30:00,33.14,33.19,33.13,33.19,15000.0,22.5523,22.5864,22.5455,22.5864,15000.0
2012-07-02 12:35:00,33.19,33.25,33.19,33.25,10700.0,22.5864,22.6272,22.5864,22.6272,10700.0
2012-07-02 12:40:00,33.25,33.25,33.19,33.2,9100.0,22.6272,22.6272,22.5864,22.5932,9100.0
2012-07-02 12:45:00,33.2,33.25,33.2,33.24,36300.0,22.5932,22.6272,22.5932,22.6204,36300.0
2012-07-02 12:50:00,33.24,33.31,33.24,33.27,43500.0,22.6204,22.668,22.6204,22.6408,43500.0
2012-07-02 12:55:00,33.26,33.28,33.26,33.27,14100.0,22.634,22.6476,22.634,22.6408,14100.0
2012-07-02 13:00:00,33.27,33.27,33.22,33.23,10700.0,22.6408,22.6408,22.6068,22.6136,10700.0
2012-07-02 13:05:00,33.23,33.25,33.18,33.19,30400.0,22.6136,22.6272,22.5796,22.5864,30400.0
2012-07-02 13:10:00,33.18,33.22,33.18,33.22,12700.0,22.5796,22.6068,22.5796,22.6068,12700.0
2012-07-02 13:15:00,33.22,33.22,33.16,33.21,9700.0,22.6068,22.6068,22.5659,22.6,9700.0
2012-07-02 13:20:00,33.21,33.21,33.16,33.16,13900.0,22.6,22.6,22.5659,22.5659,13900.0
2012-07-02 13:25:00,33.16,33.18,33.13,33.17,13500.0,22.5659,22.5796,22.5455,22.5727,13500.0
2012-07-02 13:30:00,33.18,33.22,33.17,33.22,10800.0,22.5796,22.6068,22.5727,22.6068,10800.0
2012-07-02 13:35:00,33.22,33.26,33.2,33.23,63400.0,22.6068,22.634,22.5932,22.6136,63400.0
2012-07-02 13:40:00,33.23,33.23,33.21,33.21,7100.0,22.6136,22.6136,22.6,22.6,7100.0
2012-07-02 13:45:00,33.2,33.21,33.18,33.19,10400.0,22.5932,22.6,22.5796,22.5864,10400.0
2012-07-02 13:50:00,33.18,33.21,33.16,33.2,14300.0,22.5796,22.6,22.5659,22.5932,14300.0
2012-07-02 13:55:00,33.21,33.25,33.2,33.25,12200.0,22.6,22.6272,22.5932,22.6272,12200.0
2012-07-02 14:00:00,33.25,33.25,33.2,33.21,12600.0,22.6272,22.6272,22.5932,22.6,12600.0
2012-07-02 14:05:00,33.22,33.27,33.2,33.25,18400.0,22.6068,22.6408,22.5932,22.6272,18400.0
2012-07-02 14:10:00,33.26,33.29,33.26,33.27,17400.0,22.634,22.6544,22.634,22.6408,17400.0
2012-07-02 14:15:00,33.27,33.34,33.26,33.31,25500.0,22.6408,22.6884,22.634,22.668,25500.0
2012-07-02 14:20:00,33.31,33.37,33.3,33.34,21300.0,22.668,22.7089,22.6612,22.6884,21300.0
2012-07-02 14:25:00,33.34,33.36,33.32,33.32,23000.0,22.6884,22.702,22.6748,22.6748,23000.0
2012-07-02 14:30:00,33.33,33.35,33.31,33.32,22400.0,22.6816,22.6952,22.668,22.6748,22400.0
2012-07-02 14:35:00,33.32,33.34,33.29,33.31,18700.0,22.6748,22.6884,22.6544,22.668,18700.0
2012-07-02 14:40:00,33.31,33.32,33.27,33.27,16600.0,22.668,22.6748,22.6408,22.6408,16600.0
2012-07-02 14:45:00,33.26,33.27,33.24,33.25,11900.0,22.634,22.6408,22.6204,22.6272,11900.0
2012-07-02 14:50:00,33.24,33.25,33.18,33.19,19400.0,22.6204,22.6272,22.5796,22.5864,19400.0
2012-07-02 14:55:00,33.19,33.21,33.15,33.15,48800.0,22.5864,22.6,22.5591,22.5591,48800.0
2012-07-02 15:00:00,33.16,33.16,33.13,33.13,33000.0,22.5659,22.5659,22.5455,22.5455,33000.0
2012-07-02 15:05:00,33.14,33.15,33.1,33.1,34200.0,22.5523,22.5591,22.5251,22.5251,34200.0
2012-07-02 15:10:00,33.1,33.11,33.08,33.09,29300.0,22.5251,22.5319,22.5115,22.5183,29300.0
2012-07-02 15:15:00,33.09,33.11,33.09,33.1,30000.0,22.5183,22.5319,22.5183,22.5251,30000.0
2012-07-02 15:20:00,33.11,33.14,33.09,33.14,38300.0,22.5319,22.5523,22.5183,22.5523,38300.0
2012-07-02 15:25:00,33.14,33.17,33.12,33.14,49200.0,22.5523,22.5727,22.5387,22.5523,49200.0
2012-07-02 15:30:00,33.14,33.24,33.14,33.24,40300.0,22.5523,22.6204,22.5523,22.6204,40300.0
2012-07-02 15:35:00,33.24,33.3,33.24,33.26,72700.0,22.6204,22.6612,22.6204,22.634,72700.0
2012-07-02 15:40:00,33.26,33.32,33.24,33.27,65600.0,22.634,22.6748,22.6204,22.6408,65600.0
2012-07-02 15:45:00,33.28,33.31,33.24,33.26,70100.0,22.6476,22.668,22.6204,22.634,70100.0
2012-07-02 15:50:00,33.26,33.28,33.23,33.24,64700.0,22.634,22.6476,22.6136,22.6204,64700.0
2012-07-02 15:55:00,33.25,33.35,33.25,33.33,159000.0,22.6272,22.6952,22.6272,22.6816,159000.0
2012-07-03 09:30:00,33.4,33.4,33.02,33.08,44100.0,22.7293,22.7293,22.4707,22.5115,44100.0
2012-07-03 09:35:00,33.07,33.18,33.06,33.12,8300.0,22.5047,22.5796,22.4979,22.5387,8300.0
2012-07-03 09:40:00,33.12,33.35,33.12,33.31,5700.0,22.5387,22.6952,22.5387,22.668,5700.0
2012-07-03 09:45:00,33.31,33.46,33.31,33.46,10200.0,22.668,22.7701,22.668,22.7701,10200.0
2012-07-03 09:50:00,33.45,33.47,33.4,33.45,10100.0,22.7633,22.7769,22.7293,22.7633,10100.0
2012-07-03 09:55:00,33.46,33.54,33.46,33.54,11700.0,22.7701,22.8245,22.7701,22.8245,11700.0
2012-07-03 10:00:00,33.56,33.59,33.52,33.56,12600.0,22.8381,22.8586,22.8109,22.8381,12600.0
2012-07-03 10:05:00,33.57,33.58,33.54,33.55,7000.0,22.845,22.8518,22.8245,22.8313,7000.0
2012-07-03 10:10:00,33.55,33.55,33.48,33.49,7800.0,22.8313,22.8313,22.7837,22.7905,7800.0
2012-07-03 10:15:00,33.49,33.49,33.45,33.46,6400.0,22.7905,22.7905,22.7633,22.7701,6400.0
2012-07-03 10:20:00,33.45,33.51,33.44,33.5,12400.0,22.7633,22.8041,22.7565,22.7973,12400.0
2012-07-03 10:25:00,33.52,33.53,33.48,33.52,14200.0,22.8109,22.8177,22.7837,22.8109,14200.0
2012-07-03 10:30:00,33.52,33.58,33.51,33.58,10300.0,22.8109,22.8518,22.8041,22.8518,10300.0
2012-07-03 10:35:00,33.58,33.6,33.57,33.58,11700.0,22.8518,22.8654,22.845,22.8518,11700.0
2012-07-03 10:40:00,33.59,33.63,33.57,33.59,10400.0,22.8586,22.8858,22.845,22.8586,10400.0
2012-07-03 10:45:00,33.6,33.63,33.56,33.58,11500.0,22.8654,22.8858,22.8381,22.8518,11500.0
2012-07-03 10:50:00,33.57,33.59,33.53,33.56,17700.0,22.845,22.8586,22.8177,22.8381,17700.0
2012-07-03 10:55:00,33.55,33.59,33.55,33.56,4900.0,22.8313,22.8586,22.8313,22.8381,4900.0
2012-07-03 11:00:00,33.56,33.57,33.52,33.53,12400.0,22.8381,22.845,22.8109,22.8177,12400.0
2012-07-03 11:05:00,33.52,33.52,33.46,33.52,19200.0,22.8109,22.8109,22.7701,22.8109,19200.0
2012-07-03 11:10:00,33.53,33.53,33.5,33.52,23400.0,22.8177,22.8177,22.7973,22.8109,23400.0
2012-07-03 11:15:00,33.52,33.58,33.5,33.57,17300.0,22.8109,22.8518,22.7973,22.845,17300.0
2012-07-03 11:20:00,33.58,33.6,33.52,33.52,42800.0,22.8518,22.8654,22.8109,22.8109,42800.0
2012-07-03 11:25:00,33.53,33.57,33.52,33.57,17100.0,22.8177,22.845,22.8109,22.845,17100.0
2012-07-03 11:30:00,33.56,33.57,33.54,33.56,6000.0,22.8381,22.845,22.8245,22.8381,6000.0
2012-07-03 11:35:00,33.56,33.59,33.56,33.59,11600.0,22.8381,22.8586,22.8381,22.8586,11600.0
2012-07-03 11:40:00,33.59,33.59,33.54,33.55,21800.0,22.8586,22.8586,22.8245,22.8313,21800.0
2012-07-03 11:45:00,33.55,33.56,33.52,33.54,29100.0,22.8313,22.8381,22.8109,22.8245,29100.0
2012-07-03 11:50:00,33.54,33.57,33.52,33.55,14300.0,22.8245,22.845,22.8109,22.8313,14300.0
2012-07-03 11:55:00,33.55,33.56,33.53,33.54,11000.0,22.8313,22.8381,22.8177,22.8245,11000.0
2012-07-03 12:00:00,33.53,33.54,33.51,33.52,17800.0,22.8177,22.8245,22.8041,22.8109,17800.0
2012-07-03 12:05:00,33.51,33.52,33.45,33.45,11000.0,22.8041,22.8109,22.7633,22.7633,11000.0
2012-07-03 12:10:00,33.44,33.46,33.39,33.4,13900.0,22.7565,22.7701,22.7225,22.7293,13900.0
2012-07-03 12:15:00,33.39,33.39,33.36,33.37,7600.0,22.7225,22.7225,22.702,22.7089,7600.0
2012-07-03 12:20:00,33.37,33.37,33.33,33.34,11200.0,22.7089,22.7089,22.6816,22.6884,11200.0
2012-07-03 12:25:00,33.35,33.36,33.3,33.3,5700.0,22.6952,22.702,22.6612,22.6612,5700.0
2012-07-03 12:30:00,33.3,33.33,33.26,33.32,17800.0,22.6612,22.6816,22.634,22.6748,17800.0
2012-07-03 12:35:00,33.31,33.36,33.31,33.36,21700.0,22.668,22.702,22.668,22.702,21700.0
2012-07-03 12:40:00,33.37,33.4,33.35,33.4,35800.0,22.7089,22.7293,22.6952,22.7293,35800.0
2012-07-03 12:45:00,33.39,33.41,33.37,33.38,23400.0,22.7225,22.7361,22.7089,22.7157,23400.0
2012-07-03 12:50:00,33.38,33.43,33.38,33.41,26600.0,22.7157,22.7497,22.7157,22.7361,26600.0
2012-07-03 12:55:00,33.42,33.5,33.41,33.5,79200.0,22.7429,22.7973,22.7361,22.7973,79200.0
2012-07-05 09:30:00,33.37,33.44,33.27,33.42,18700.0,22.7089,22.7565,22.6408,22.7429,18700.0
2012-07-05 09:35:00,33.44,33.5,33.38,33.41,29900.0,22.7565,22.7973,22.7157,22.7361,29900.0
2012-07-05 09:40:00,33.4,33.41,33.31,33.31,9200.0,22.7293,22.7361,22.668,22.668,9200.0
2012-07-05 09:45:00,33.31,33.31,33.07,33.08,42900.0,22.668,22.668,22.5047,22.5115,42900.0
2012-07-05 09:50:00,33.08,33.12,33.04,33.05,22300.0,22.5115,22.5387,22.4843,22.4911,22300.0
2012-07-05 09:55:00,33.04,33.11,33.03,33.09,13800.0,22.4843,22.5319,22.4775,22.5183,13800.0
2012-07-05 10:00:00,33.08,33.08,32.97,33.0,30200.0,22.5115,22.5115,22.4366,22.4571,30200.0
2012-07-05 10:05:00,33.01,33.05,32.98,33.0,15400.0,22.4639,22.4911,22.4434,22.4571,15400.0
2012-07-05 10:10:00,33.0,33.1,32.99,33.06,20700.0,22.4571,22.5251,22.4503,22.4979,20700.0
2012-07-05 10:15:00,33.05,33.13,33.05,33.11,10400.0,22.4911,22.5455,22.4911,22.5319,10400.0
2012-07-05 10:20:00,33.11,33.2,33.11,33.17,10300.0,22.5319,22.5932,22.5319,22.5727,10300.0
2012-07-05 10:25:00,33.16,33.19,33.14,33.14,8900.0,22.5659,22.5864,22.5523,22.5523,8900.0
2012-07-05 10:30:00,33.14,33.21,33.14,33.17,6100.0,22.5523,22.6,22.5523,22.5727,6100.0
2012-07-05 10:35:00,33.18,33.2,33.11,33.14,11800.0,22.5796,22.5932,22.5319,22.5523,11800.0
2012-07-05 10:40:00,33.13,33.17,33.11,33.13,22800.0,22.5455,22.5727,22.5319,22.5455,22800.0
2012-07-05 10:45:00,33.14,33.14,33.1,33.12,9500.0,22.5523,22.5523,22.5251,22.5387,9500.0
2012-07-05 10:50:00,33.11,33.14,33.1,33.12,9300.0,22.5319,22.5523,22.5251,22.5387,9300.0
2012-07-05 10:55:00,33.12,33.13,33.07,33.08,5100.0,22.5387,22.5455,22.5047,22.5115,5100.0
2012-07-05 11:00:00,33.08,33.13,33.08,33.12,10800.0,22.5115,22.5455,22.5115,22.5387,10800.0
2012-07-05 11:05:00,33.12,33.15,33.1,33.14,8700.0,22.5387,22.5591,22.5251,22.5523,8700.0
2012-07-05 11:10:00,33.14,33.15,33.1,33.15,7600.0,22.5523,22.5591,22.5251,22.5591,7600.0
2012-07-05 11:15:00,33.15,33.22,33.15,33.22,9600.0,22.5591,22.6068,22.5591,22.6068,9600.0
2012-07-05 11:20:00,33.22,33.23,33.19,33.23,6100.0,22.6068,22.6136,22.5864,22.6136,6100.0
2012-07-05 11:25:00,33.23,33.25,33.22,33.25,8400.0,22.6136,22.6272,22.6068,22.6272,8400.0
2012-07-05 11:30:00,33.25,33.26,33.22,33.24,9600.0,22.6272,22.634,22.6068,22.6204,9600.0
2012-07-05 11:35:00,33.25,33.25,33.18,33.18,17800.0,22.6272,22.6272,22.5796,22.5796,17800.0
2012-07-05 11:40:00,33.19,33.2,33.16,33.2,12500.0,22.5864,22.5932,22.5659,22.5932,12500.0
2012-07-05 11:45:00,33.2,33.25,33.19,33.19,15300.0,22.5932,22.6272,22.5864,22.5864,15300.0
2012-07-05 11:50:00,33.2,33.21,33.18,33.19,8100.0,22.5932,22.6,22.5796,22.5864,8100.0
2012-07-05 11:55:00,33.19,33.19,33.17,33.17,5800.0,22.5864,22.5864,22.5727,22.5727,5800.0
2012-07-05 12:00:00,33.17,33.19,33.16,33.17,6100.0,22.5727,22.5864,22.5659,22.5727,6100.0
2012-07-05 12:05:00,33.16,33.21,33.16,33.16,17200.0,22.5659,22.6,22.5659,22.5659,17200.0
2012-07-05 12:10:00,33.16,33.2,33.16,33.2,7700.0,22.5659,22.5932,22.5659,22.5932,7700.0
2012-07-05 12:15:00,33.2,33.2,33.16,33.19,5800.0,22.5932,22.5932,22.5659,22.5864,5800.0
2012-07-05 12:20:00,33.18,33.21,33.17,33.17,12900.0,22.5796,22.6,22.5727,22.5727,12900.0
2012-07-05 12:25:00,33.17,33.18,33.15,33.16,7500.0,22.5727,22.5796,22.5591,22.5659,7500.0
2012-07-05 12:30:00,33.16,33.17,33.11,33.11,26700.0,22.5659,22.5727,22.5319,22.5319,26700.0
2012-07-05 12:35:00,33.1,33.12,33.08,33.1,25100.0,22.5251,22.5387,22.5115,22.5251,25100.0
2012-07-05 12:40:00,33.1,33.13,33.1,33.13,10800.0,22.5251,22.5455,22.5251,22.5455,10800.0
2012-07-05 12:45:00,33.12,33.13,33.07,33.07,9300.0,22.5387,22.5455,22.5047,22.5047,9300.0
2012-07-05 12:50:00,33.07,33.11,33.07,33.11,7700.0,22.5047,22.5319,22.5047,22.5319,7700.0
2012-07-05 12:55:00,33.11,33.13,33.1,33.13,4700.0,22.5319,22.5455,22.5251,22.5455,4700.0
2012-07-05 13:00:00,33.12,33.13,33.11,33.12,6000.0,22.5387,22.5455,22.5319,22.5387,6000.0
2012-07-05 13:05:00,33.12,33.16,33.11,33.15,9700.0,22.5387,22.5659,22.5319,22.5591,9700.0
2012-07-05 13:10:00,33.14,33.18,33.14,33.16,14800.0,22.5523,22.5796,22.5523,22.5659,14800.0
2012-07-05 13:15:00,33.16,33.17,33.15,33.17,16400.0,22.5659,22.5727,22.5591,22.5727,16400.0
2012-07-05 13:20:00,33.17,33.18,33.15,33.15,5900.0,22.5727,22.5796,22.5591,22.5591,5900.0
2012-07-05 13:25:00,33.15,33.17,33.13,33.13,11300.0,22.5591,22.5727,22.5455,22.5455,11300.0
2012-07-05 13:30:00,33.13,33.13,33.09,33.1,17200.0,22.5455,22.5455,22.5183,22.5251,17200.0
2012-07-05 13:35:00,33.09,33.16,33.09,33.13,17300.0,22.5183,22.5659,22.5183,22.5455,17300.0
2012-07-05 13:40:00,33.13,33.15,33.13,33.14,6900.0,22.5455,22.5591,22.5455,22.5523,6900.0
2012-07-05 13:45:00,33.15,33.27,33.15,33.25,29200.0,22.5591,22.6408,22.5591,22.6272,29200.0
2012-07-05 13:50:00,33.26,33.26,33.24,33.26,4200.0,22.634,22.634,22.6204,22.634,4200.0
2012-07-05 13:55:00,33.26,33.26,33.23,33.23,15300.0,22.634,22.634,22.6136,22.6136,15300.0
2012-07-05 14:00:00,33.23,33.24,33.21,33.23,13100.0,22.6136,22.6204,22.6,22.6136,13100.0
2012-07-05 14:05:00,33.24,33.25,33.2,33.2,15500.0,22.6204,22.6272,22.5932,22.5932,15500.0
2012-07-05 14:10:00,33.19,33.22,33.19,33.21,9500.0,22.5864,22.6068,22.5864,22.6,9500.0
2012-07-05 14:15:00,33.22,33.23,33.21,33.23,6600.0,22.6068,22.6136,22.6,22.6136,6600.0
2012-07-05 14:20:00,33.22,33.27,33.22,33.26,15100.0,22.6068,22.6408,22.6068,22.634,15100.0
2012-07-05 14:25:00,33.26,33.27,33.25,33.26,13300.0,22.634,22.6408,22.6272,22.634,13300.0
2012-07-05 14:30:00,33.27,33.29,33.27,33.28,9200.0,22.6408,22.6544,22.6408,22.6476,9200.0
2012-07-05 14:35:00,33.28,33.28,33.23,33.24,9400.0,22.6476,22.6476,22.6136,22.6204,9400.0
2012-07-05 14:40:00,33.25,33.25,33.23,33.23,8300.0,22.6272,22.6272,22.6136,22.6136,8300.0
2012-07-05 14:45:00,33.24,33.25,33.21,33.21,14700.0,22.6204,22.6272,22.6,22.6,14700.0
2012-07-05 14:50:00,33.21,33.21,33.19,33.19,16100.0,22.6,22.6,22.5864,22.5864,16100.0
2012-07-05 14:55:00,33.19,33.2,33.18,33.19,11400.0,22.5864,22.5932,22.5796,22.5864,11400.0
2012-07-05 15:00:00,33.19,33.19,33.17,33.18,14900.0,22.5864,22.5864,22.5727,22.5796,14900.0
2012-07-05 15:05:00,33.19,33.23,33.17,33.23,21800.0,22.5864,22.6136,22.5727,22.6136,21800.0
2012-07-05 15:10:00,33.22,33.24,33.2,33.2,11300.0,22.6068,22.6204,22.5932,22.5932,11300.0
2012-07-05 15:15:00,33.2,33.21,33.18,33.18,21200.0,22.5932,22.6,22.5796,22.5796,21200.0
2012-07-05 15:20:00,33.18,33.2,33.14,33.16,42800.0,22.5796,22.5932,22.5523,22.5659,42800.0
2012-07-05 15:25:00,33.16,33.2,33.15,33.2,16800.0,22.5659,22.5932,22.5591,22.5932,16800.0
2012-07-05 15:30:00,33.2,33.2,33.16,33.2,20200.0,22.5932,22.5932,22.5659,22.5932,20200.0
2012-07-05 15:35:00,33.2,33.21,33.15,33.17,31600.0,22.5932,22.6,22.5591,22.5727,31600.0
2012-07-05 15:40:00,33.16,33.23,33.15,33.18,33800.0,22.5659,22.6136,22.5591,22.5796,33800.0
2012-07-05 15:45:00,33.18,33.19,33.16,33.17,39700.0,22.5796,22.5864,22.5659,22.5727,39700.0
2012-07-05 15:50:00,33.18,33.19,33.13,33.15,94600.0,22.5796,22.5864,22.5455,22.5591,94600.0
2012-07-05 15:55:00,33.14,33.17,33.1,33.11,139000.0,22.5523,22.5727,22.5251,22.5319,139000.0
2012-07-06 09:30:00,32.67,32.86,32.57,32.74,30500.0,22.2325,22.3618,22.1644,22.2801,30500.0
2012-07-06 09:35:00,32.69,32.82,32.66,32.8,18700.0,22.2461,22.3346,22.2257,22.321,18700.0
2012-07-06 09:40:00,32.8,32.94,32.8,32.93,11500.0,22.321,22.4162,22.321,22.4094,11500.0
2012-07-06 09:45:00,32.93,32.94,32.88,32.89,15300.0,22.4094,22.4162,22.3754,22.3822,15300.0
2012-07-06 09:50:00,32.91,32.95,32.89,32.95,13500.0,22.3958,22.423,22.3822,22.423,13500.0
2012-07-06 09:55:00,32.95,33.08,32.95,33.04,19400.0,22.423,22.5115,22.423,22.4843,19400.0
2012-07-06 10:00:00,33.04,33.09,33.03,33.06,22100.0,22.4843,22.5183,22.4775,22.4979,22100.0
2012-07-06 10:05:00,33.06,33.06,32.99,33.01,20800.0,22.4979,22.4979,22.4503,22.4639,20800.0
2012-07-06 10:10:00,33.01,33.02,32.93,33.02,20400.0,22.4639,22.4707,22.4094,22.4707,20400.0
2012-07-06 10:15:00,33.02,33.03,32.97,33.0,33900.0,22.4707,22.4775,22.4366,22.4571,33900.0
2012-07-06 10:20:00,33.01,33.1,33.01,33.08,20700.0,22.4639,22.5251,22.4639,22.5115,20700.0
2012-07-06 10:25:00,33.09,33.11,33.04,33.04,20900.0,22.5183,22.5319,22.4843,22.4843,20900.0
2012-07-06 10:30:00,33.04,33.07,33.0,33.02,17900.0,22.4843,22.5047,22.4571,22.4707,17900.0
2012-07-06 10:35:00,33.02,33.1,33.02,33.09,8300.0,22.4707,22.5251,22.4707,22.5183,8300.0
2012-07-06 10:40:00,33.08,33.1,33.06,33.08,6400.0,22.5115,22.5251,22.4979,22.5115,6400.0
2012-07-06 10:45:00,33.07,33.07,33.02,33.02,15800.0,22.5047,22.5047,22.4707,22.4707,15800.0
2012-07-06 10:50:00,33.02,33.03,32.98,33.0,19500.0,22.4707,22.4775,22.4434,22.4571,19500.0
2012-07-06 10:55:00,33.0,33.0,32.93,32.93,9300.0,22.4571,22.4571,22.4094,22.4094,9300.0
2012-07-06 11:00:00,32.94,32.96,32.91,32.94,10300.0,22.4162,22.4298,22.3958,22.4162,10300.0
2012-07-06 11:05:00,32.93,32.99,32.92,32.99,7300.0,22.4094,22.4503,22.4026,22.4503,7300.0
2012-07-06 11:10:00,32.99,33.02,32.95,32.95,12100.0,22.4503,22.4707,22.423,22.423,12100.0
2012-07-06 11:15:00,32.96,33.03,32.96,33.03,8300.0,22.4298,22.4775,22.4298,22.4775,8300.0
2012-07-06 11:20:00,33.02,33.03,32.95,32.96,9000.0,22.4707,22.4775,22.423,22.4298,9000.0
2012-07-06 11:25:00,32.95,32.99,32.93,32.93,12700.0,22.423,22.4503,22.4094,22.4094,12700.0
2012-07-06 11:30:00,32.93,32.97,32.93,32.97,10600.0,22.4094,22.4366,22.4094,22.4366,10600.0
2012-07-06 11:35:00,32.97,33.0,32.96,32.98,8800.0,22.4366,22.4571,22.4298,22.4434,8800.0
2012-07-06 11:40:00,33.0,33.01,32.97,32.99,11600.0,22.4571,22.4639,22.4366,22.4503,11600.0
2012-07-06 11:45:00,32.98,33.01,32.98,33.0,5300.0,22.4434,22.4639,22.4434,22.4571,5300.0
2012-07-06 11:50:00,33.0,33.01,32.96,32.98,6500.0,22.4571,22.4639,22.4298,22.4434,6500.0
2012-07-06 11:55:00,32.97,32.98,32.92,32.92,14400.0,22.4366,22.4434,22.4026,22.4026,14400.0
2012-07-06 12:00:00,32.93,32.95,32.9,32.91,18800.0,22.4094,22.423,22.389,22.3958,18800.0
2012-07-06 12:05:00,32.91,32.93,32.9,32.92,12400.0,22.3958,22.4094,22.389,22.4026,12400.0
2012-07-06 12:10:00,32.92,32.92,32.88,32.9,11400.0,22.4026,22.4026,22.3754,22.389,11400.0
2012-07-06 12:15:00,32.89,32.94,32.88,32.91,9800.0,22.3822,22.4162,22.3754,22.3958,9800.0
2012-07-06 12:20:00,32.92,32.92,32.88,32.9,14700.0,22.4026,22.4026,22.3754,22.389,14700.0
2012-07-06 12:25:00,32.89,32.93,32.89,32.92,10000.0,22.3822,22.4094,22.3822,22.4026,10000.0
2012-07-06 12:30:00,32.92,32.96,32.91,32.94,9900.0,22.4026,22.4298,22.3958,22.4162,9900.0
2012-07-06 12:35:00,32.94,32.94,32.89,32.89,6700.0,22.4162,22.4162,22.3822,22.3822,6700.0
2012-07-06 12:40:00,32.88,32.93,32.88,32.93,9300.0,22.3754,22.4094,22.3754,22.4094,9300.0
2012-07-06 12:45:00,32.92,32.97,32.91,32.97,6400.0,22.4026,22.4366,22.3958,22.4366,6400.0
2012-07-06 12:50:00,32.96,32.98,32.96,32.97,4100.0,22.4298,22.4434,22.4298,22.4366,4100.0
2012-07-06 12:55:00,32.97,33.02,32.97,33.01,7300.0,22.4366,22.4707,22.4366,22.4639,7300.0
2012-07-06 13:00:00,33.01,33.02,32.97,32.98,9700.0,22.4639,22.4707,22.4366,22.4434,9700.0
2012-07-06 13:05:00,32.97,33.0,32.97,32.99,4200.0,22.4366,22.4571,22.4366,22.4503,4200.0
2012-07-06 13:10:00,32.99,33.01,32.98,33.0,4700.0,22.4503,22.4639,22.4434,22.4571,4700.0
2012-07-06 13:15:00,33.0,33.05,33.0,33.01,10700.0,22.4571,22.4911,22.4571,22.4639,10700.0
2012-07-06 13:20:00,33.01,33.01,32.98,32.99,5800.0,22.4639,22.4639,22.4434,22.4503,5800.0
2012-07-06 13:25:00,32.98,32.98,32.96,32.96,3600.0,22.4434,22.4434,22.4298,22.4298,3600.0
2012-07-06 13:30:00,32.96,32.97,32.93,32.93,11700.0,22.4298,22.4366,22.4094,22.4094,11700.0
2012-07-06 13:35:00,32.93,32.97,32.93,32.97,4700.0,22.4094,22.4366,22.4094,22.4366,4700.0
2012-07-06 13:40:00,32.97,32.98,32.93,32.93,10600.0,22.4366,22.4434,22.4094,22.4094,10600.0
2012-07-06 13:45:00,32.92,32.94,32.91,32.93,6700.0,22.4026,22.4162,22.3958,22.4094,6700.0
2012-07-06 13:50:00,32.93,32.95,32.93,32.93,8700.0,22.4094,22.423,22.4094,22.4094,8700.0
2012-07-06 13:55:00,32.92,32.94,32.91,32.94,9500.0,22.4026,22.4162,22.3958,22.4162,9500.0
2012-07-06 14:00:00,32.93,32.94,32.91,32.93,4100.0,22.4094,22.4162,22.3958,22.4094,4100.0
2012-07-06 14:05:00,32.93,32.93,32.91,32.91,11800.0,22.4094,22.4094,22.3958,22.3958,11800.0
2012-07-06 14:10:00,32.92,32.93,32.9,32.93,6600.0,22.4026,22.4094,22.389,22.4094,6600.0
2012-07-06 14:15:00,32.92,32.92,32.89,32.89,12700.0,22.4026,22.4026,22.3822,22.3822,12700.0
2012-07-06 14:20:00,32.89,32.93,32.88,32.93,8400.0,22.3822,22.4094,22.3754,22.4094,8400.0
2012-07-06 14:25:00,32.92,32.95,32.92,32.95,6100.0,22.4026,22.423,22.4026,22.423,6100.0
2012-07-06 14:30:00,32.94,32.97,32.94,32.97,7300.0,22.4162,22.4366,22.4162,22.4366,7300.0
2012-07-06 14:35:00,32.97,33.02,32.96,33.02,15100.0,22.4366,22.4707,22.4298,22.4707,15100.0
2012-07-06 14:40:00,33.01,33.01,32.97,32.99,6200.0,22.4639,22.4639,22.4366,22.4503,6200.0
2012-07-06 14:45:00,33.0,33.0,32.96,32.98,14200.0,22.4571,22.4571,22.4298,22.4434,14200.0
2012-07-06 14:50:00,32.98,33.02,32.97,33.02,16000.0,22.4434,22.4707,22.4366,22.4707,16000.0
2012-07-06 14:55:00,33.0,33.01,32.96,32.98,18200.0,22.4571,22.4639,22.4298,22.4434,18200.0
2012-07-06 15:00:00,32.98,33.0,32.97,32.99,16500.0,22.4434,22.4571,22.4366,22.4503,16500.0
2012-07-06 15:05:00,32.98,33.04,32.98,33.04,16300.0,22.4434,22.4843,22.4434,22.4843,16300.0
2012-07-06 15:10:00,33.02,33.05,33.01,33.05,24000.0,22.4707,22.4911,22.4639,22.4911,24000.0
2012-07-06 15:15:00,33.04,33.08,33.02,33.06,50200.0,22.4843,22.5115,22.4707,22.4979,50200.0
2012-07-06 15:20:00,33.06,33.07,33.01,33.05,34200.0,22.4979,22.5047,22.4639,22.4911,34200.0
2012-07-06 15:25:00,33.06,33.06,33.01,33.05,26800.0,22.4979,22.4979,22.4639,22.4911,26800.0
2012-07-06 15:30:00,33.06,33.13,33.05,33.13,32300.0,22.4979,22.5455,22.4911,22.5455,32300.0
2012-07-06 15:35:00,33.13,33.15,33.04,33.05,52300.0,22.5455,22.5591,22.4843,22.4911,52300.0
2012-07-06 15:40:00,33.06,33.09,33.01,33.06,42700.0,22.4979,22.5183,22.4639,22.4979,42700.0
2012-07-06 15:45:00,33.05,33.12,33.05,33.08,59800.0,22.4911,22.5387,22.4911,22.5115,59800.0
2012-07-06 15:50:00,33.08,33.09,33.03,33.05,68500.0,22.5115,22.5183,22.4775,22.4911,68500.0
2012-07-06 15:55:00,33.06,33.11,33.04,33.07,86800.0,22.4979,22.5319,22.4843,22.5047,86800.0
2012-07-09 09:30:00,33.16,33.16,32.96,33.02,18700.0,22.5659,22.5659,22.4298,22.4707,18700.0
2012-07-09 09:35:00,32.97,33.1,32.97,33.0,3900.0,22.4366,22.5251,22.4366,22.4571,3900.0
2012-07-09 09:40:00,32.98,32.98,32.94,32.94,4700.0,22.4434,22.4434,22.4162,22.4162,4700.0
2012-07-09 09:45:00,32.94,32.96,32.89,32.93,11300.0,22.4162,22.4298,22.3822,22.4094,11300.0
2012-07-09 09:50:00,32.94,32.96,32.88,32.95,8800.0,22.4162,22.4298,22.3754,22.423,8800.0
2012-07-09 09:55:00,32.96,33.0,32.93,32.94,15100.0,22.4298,22.4571,22.4094,22.4162,15100.0
2012-07-09 10:00:00,32.93,32.97,32.9,32.95,9300.0,22.4094,22.4366,22.389,22.423,9300.0
2012-07-09 10:05:00,32.94,32.98,32.9,32.98,6500.0,22.4162,22.4434,22.389,22.4434,6500.0
2012-07-09 10:10:00,32.95,32.96,32.89,32.93,20900.0,22.423,22.4298,22.3822,22.4094,20900.0
2012-07-09 10:15:00,32.92,32.93,32.75,32.75,28000.0,22.4026,22.4094,22.2869,22.2869,28000.0
2012-07-09 10:20:00,32.77,32.84,32.76,32.83,16000.0,22.3005,22.3482,22.2937,22.3414,16000.0
2012-07-09 10:25:00,32.82,32.84,32.81,32.84,6000.0,22.3346,22.3482,22.3278,22.3482,6000.0
2012-07-09 10:30:00,32.85,32.88,32.81,32.82,10000.0,22.355,22.3754,22.3278,22.3346,10000.0
2012-07-09 10:35:00,32.83,32.89,32.8,32.87,13000.0,22.3414,22.3822,22.321,22.3686,13000.0
2012-07-09 10:40:00,32.88,32.91,32.88,32.88,13300.0,22.3754,22.3958,22.3754,22.3754,13300.0
2012-07-09 10:45:00,32.88,32.97,32.88,32.97,10500.0,22.3754,22.4366,22.3754,22.4366,10500.0
2012-07-09 10:50:00,32.96,32.98,32.95,32.95,14800.0,22.4298,22.4434,22.423,22.423,14800.0
2012-07-09 10:55:00,32.94,32.95,32.87,32.9,13800.0,22.4162,22.423,22.3686,22.389,13800.0
2012-07-09 11:00:00,32.92,32.92,32.87,32.87,12000.0,22.4026,22.4026,22.3686,22.3686,12000.0
2012-07-09 11:05:00,32.86,32.87,32.83,32.83,8100.0,22.3618,22.3686,22.3414,22.3414,8100.0
2012-07-09 11:10:00,32.82,32.84,32.8,32.83,7400.0,22.3346,22.3482,22.321,22.3414,7400.0
2012-07-09 11:15:00,32.83,32.86,32.82,32.84,6100.0,22.3414,22.3618,22.3346,22.3482,6100.0
2012-07-09 11:20:00,32.86,32.88,32.84,32.87,11300.0,22.3618,22.3754,22.3482,22.3686,11300.0
2012-07-09 11:25:00,32.87,32.89,32.84,32.84,16900.0,22.3686,22.3822,22.3482,22.3482,16900.0
2012-07-09 11:30:00,32.84,32.88,32.82,32.82,10600.0,22.3482,22.3754,22.3346,22.3346,10600.0
2012-07-09 11:35:00,32.82,32.85,32.82,32.83,11300.0,22.3346,22.355,22.3346,22.3414,11300.0
2012-07-09 11:40:00,32.82,32.86,32.8,32.85,6600.0,22.3346,22.3618,22.321,22.355,6600.0
2012-07-09 11:45:00,32.85,32.87,32.85,32.87,6200.0,22.355,22.3686,22.355,22.3686,6200.0
2012-07-09 11:50:00,32.86,32.9,32.84,32.9,15700.0,22.3618,22.389,22.3482,22.389,15700.0
2012-07-09 11:55:00,32.92,32.92,32.81,32.83,12400.0,22.4026,22.4026,22.3278,22.3414,12400.0
2012-07-09 12:00:00,32.82,32.83,32.77,32.77,14700.0,22.3346,22.3414,22.3005,22.3005,14700.0
2012-07-09 12:05:00,32.78,32.78,32.73,32.75,17100.0,22.3073,22.3073,22.2733,22.2869,17100.0
2012-07-09 12:10:00,32.75,32.77,32.74,32.75,11300.0,22.2869,22.3005,22.2801,22.2869,11300.0
2012-07-09 12:15:00,32.75,32.77,32.74,32.76,12100.0,22.2869,22.3005,22.2801,22.2937,12100.0
2012-07-09 12:20:00,32.76,32.79,32.74,32.74,10200.0,22.2937,22.3142,22.2801,22.2801,10200.0
2012-07-09 12:25:00,32.74,32.76,32.71,32.71,8700.0,22.2801,22.2937,22.2597,22.2597,8700.0
2012-07-09 12:30:00,32.73,32.76,32.72,32.75,6300.0,22.2733,22.2937,22.2665,22.2869,6300.0
2012-07-09 12:35:00,32.74,32.78,32.71,32.75,41000.0,22.2801,22.3073,22.2597,22.2869,41000.0
2012-07-09 12:40:00,32.75,32.75,32.73,32.74,6900.0,22.2869,22.2869,22.2733,22.2801,6900.0
2012-07-09 12:45:00,32.73,32.75,32.71,32.74,2900.0,22.2733,22.2869,22.2597,22.2801,2900.0
2012-07-09 12:50:00,32.74,32.77,32.73,32.74,8700.0,22.2801,22.3005,22.2733,22.2801,8700.0
2012-07-09 12:55:00,32.75,32.75,32.71,32.72,6400.0,22.2869,22.2869,22.2597,22.2665,6400.0
2012-07-09 13:00:00,32.71,32.73,32.7,32.72,9200.0,22.2597,22.2733,22.2529,22.2665,9200.0
2012-07-09 13:05:00,32.72,32.72,32.7,32.72,4600.0,22.2665,22.2665,22.2529,22.2665,4600.0
2012-07-09 13:10:00,32.72,32.73,32.69,32.69,3800.0,22.2665,22.2733,22.2461,22.2461,3800.0
2012-07-09 13:15:00,32.7,32.73,32.7,32.72,8500.0,22.2529,22.2733,22.2529,22.2665,8500.0
2012-07-09 13:20:00,32.72,32.72,32.7,32.71,38000.0,22.2665,22.2665,22.2529,22.2597,38000.0
2012-07-09 13:25:00,32.72,32.72,32.7,32.71,43300.0,22.2665,22.2665,22.2529,22.2597,43300.0
2012-07-09 13:30:00,32.71,32.71,32.69,32.69,9800.0,22.2597,22.2597,22.2461,22.2461,9800.0
2012-07-09 13:35:00,32.7,32.76,32.7,32.73,22300.0,22.2529,22.2937,22.2529,22.2733,22300.0
2012-07-09 13:40:00,32.73,32.76,32.72,32.75,17400.0,22.2733,22.2937,22.2665,22.2869,17400.0
2012-07-09 13:45:00,32.75,32.76,32.73,32.75,4000.0,22.2869,22.2937,22.2733,22.2869,4000.0
2012-07-09 13:50:00,32.76,32.76,32.72,32.73,11000.0,22.2937,22.2937,22.2665,22.2733,11000.0
2012-07-09 13:55:00,32.73,32.78,32.73,32.77,4400.0,22.2733,22.3073,22.2733,22.3005,4400.0
2012-07-09 14:00:00,32.77,32.79,32.76,32.78,9000.0,22.3005,22.3142,22.2937,22.3073,9000.0
2012-07-09 14:05:00,32.77,32.78,32.77,32.77,2100.0,22.3005,22.3073,22.3005,22.3005,2100.0
2012-07-09 14:10:00,32.77,32.79,32.76,32.76,11000.0,22.3005,22.3142,22.2937,22.2937,11000.0
2012-07-09 14:15:00,32.76,32.77,32.71,32.74,13200.0,22.2937,22.3005,22.2597,22.2801,13200.0
2012-07-09 14:20:00,32.74,32.74,32.72,32.73,3000.0,22.2801,22.2801,22.2665,22.2733,3000.0
2012-07-09 14:25:00,32.73,32.73,32.71,32.72,5700.0,22.2733,22.2733,22.2597,22.2665,5700.0
2012-07-09 14:30:00,32.73,32.73,32.71,32.71,7500.0,22.2733,22.2733,22.2597,22.2597,7500.0
2012-07-09 14:35:00,32.71,32.72,32.7,32.72,4100.0,22.2597,22.2665,22.2529,22.2665,4100.0
2012-07-09 14:40:00,32.73,32.73,32.66,32.68,11300.0,22.2733,22.2733,22.2257,22.2393,11300.0
2012-07-09 14:45:00,32.68,32.69,32.63,32.64,19700.0,22.2393,22.2461,22.2053,22.2121,19700.0
2012-07-09 14:50:00,32.65,32.7,32.64,32.7,15800.0,22.2189,22.2529,22.2121,22.2529,15800.0
2012-07-09 14:55:00,32.69,32.69,32.65,32.65,16400.0,22.2461,22.2461,22.2189,22.2189,16400.0
2012-07-09 15:00:00,32.66,32.69,32.65,32.68,21800.0,22.2257,22.2461,22.2189,22.2393,21800.0
2012-07-09 15:05:00,32.68,32.69,32.65,32.66,25700.0,22.2393,22.2461,22.2189,22.2257,25700.0
2012-07-09 15:10:00,32.66,32.66,32.61,32.61,25000.0,22.2257,22.2257,22.1917,22.1917,25000.0
2012-07-09 15:15:00,32.62,32.63,32.59,32.6,33200.0,22.1985,22.2053,22.178,22.1849,33200.0
2012-07-09 15:20:00,32.6,32.64,32.58,32.64,29200.0,22.1849,22.2121,22.1712,22.2121,29200.0
2012-07-09 15:25:00,32.64,32.67,32.6,32.66,36000.0,22.2121,22.2325,22.1849,22.2257,36000.0
2012-07-09 15:30:00,32.65,32.67,32.6,32.66,40400.0,22.2189,22.2325,22.1849,22.2257,40400.0
2012-07-09 15:35:00,32.66,32.68,32.64,32.65,43800.0,22.2257,22.2393,22.2121,22.2189,43800.0
2012-07-09 15:40:00,32.64,32.69,32.63,32.69,76500.0,22.2121,22.2461,22.2053,22.2461,76500.0
2012-07-09 15:45:00,32.69,32.73,32.68,32.72,61100.0,22.2461,22.2733,22.2393,22.2665,61100.0
2012-07-09 15:50:00,32.72,32.72,32.68,32.7,63400.0,22.2665,22.2665,22.2393,22.2529,63400.0
2012-07-09 15:55:00,32.7,32.73,32.7,32.7,130100.0,22.2529,22.2733,22.2529,22.2529,130100.0
2012-07-10 09:30:00,32.95,33.07,32.93,32.96,27700.0,22.423,22.5047,22.4094,22.4298,27700.0
2012-07-10 09:35:00,32.99,33.1,32.99,32.99,6800.0,22.4503,22.5251,22.4503,22.4503,6800.0
2012-07-10 09:40:00,33.03,33.03,32.93,32.94,11500.0,22.4775,22.4775,22.4094,22.4162,11500.0
2012-07-10 09:45:00,32.94,32.96,32.87,32.87,10400.0,22.4162,22.4298,22.3686,22.3686,10400.0
2012-07-10 09:50:00,32.88,32.88,32.72,32.76,18700.0,22.3754,22.3754,22.2665,22.2937,18700.0
2012-07-10 09:55:00,32.78,32.81,32.74,32.81,8700.0,22.3073,22.3278,22.2801,22.3278,8700.0
2012-07-10 10:00:00,32.81,32.86,32.72,32.74,11400.0,22.3278,22.3618,22.2665,22.2801,11400.0
2012-07-10 10:05:00,32.74,32.83,32.71,32.75,15300.0,22.2801,22.3414,22.2597,22.2869,15300.0
2012-07-10 10:10:00,32.75,32.76,32.66,32.69,14900.0,22.2869,22.2937,22.2257,22.2461,14900.0
2012-07-10 10:15:00,32.69,32.74,32.69,32.7,12500.0,22.2461,22.2801,22.2461,22.2529,12500.0
2012-07-10 10:20:00,32.7,32.71,32.66,32.69,28000.0,22.2529,22.2597,22.2257,22.2461,28000.0
2012-07-10 10:25:00,32.71,32.74,32.7,32.71,13000.0,22.2597,22.2801,22.2529,22.2597,13000.0
2012-07-10 10:30:00,32.7,32.72,32.67,32.68,13200.0,22.2529,22.2665,22.2325,22.2393,13200.0
2012-07-10 10:35:00,32.67,32.71,32.67,32.69,14600.0,22.2325,22.2597,22.2325,22.2461,14600.0
2012-07-10 10:40:00,32.69,32.72,32.63,32.71,15800.0,22.2461,22.2665,22.2053,22.2597,15800.0
2012-07-10 10:45:00,32.72,32.73,32.69,32.7,11500.0,22.2665,22.2733,22.2461,22.2529,11500.0
2012-07-10 10:50:00,32.7,32.7,32.66,32.68,7800.0,22.2529,22.2529,22.2257,22.2393,7800.0
2012-07-10 10:55:00,32.69,32.71,32.61,32.71,11600.0,22.2461,22.2597,22.1917,22.2597,11600.0
2012-07-10 11:00:00,32.71,32.72,32.64,32.64,28800.0,22.2597,22.2665,22.2121,22.2121,28800.0
2012-07-10 11:05:00,32.64,32.68,32.61,32.68,11600.0,22.2121,22.2393,22.1917,22.2393,11600.0
2012-07-10 11:10:00,32.67,32.72,32.64,32.69,9300.0,22.2325,22.2665,22.2121,22.2461,9300.0
2012-07-10 11:15:00,32.7,32.73,32.68,32.73,9800.0,22.2529,22.2733,22.2393,22.2733,9800.0
2012-07-10 11:20:00,32.73,32.74,32.72,32.73,12700.0,22.2733,22.2801,22.2665,22.2733,12700.0
2012-07-10 11:25:00,32.73,32.74,32.7,32.7,7400.0,22.2733,22.2801,22.2529,22.2529,7400.0
2012-07-10 11:30:00,32.7,32.72,32.67,32.7,12700.0,22.2529,22.2665,22.2325,22.2529,12700.0
2012-07-10 11:35:00,32.71,32.74,32.71,32.73,7300.0,22.2597,22.2801,22.2597,22.2733,7300.0
2012-07-10 11:40:00,32.74,32.75,32.73,32.73,5400.0,22.2801,22.2869,22.2733,22.2733,5400.0
2012-07-10 11:45:00,32.73,32.78,32.73,32.77,6500.0,22.2733,22.3073,22.2733,22.3005,6500.0
2012-07-10 11:50:00,32.77,32.78,32.76,32.77,4800.0,22.3005,22.3073,22.2937,22.3005,4800.0
2012-07-10 11:55:00,32.77,32.79,32.76,32.78,5600.0,22.3005,22.3142,22.2937,22.3073,5600.0
2012-07-10 12:00:00,32.78,32.81,32.76,32.78,26200.0,22.3073,22.3278,22.2937,22.3073,26200.0
2012-07-10 12:05:00,32.78,32.78,32.74,32.74,32400.0,22.3073,22.3073,22.2801,22.2801,32400.0
2012-07-10 12:10:00,32.75,32.75,32.72,32.73,3700.0,22.2869,22.2869,22.2665,22.2733,3700.0
2012-07-10 12:15:00,32.73,32.73,32.69,32.69,4700.0,22.2733,22.2733,22.2461,22.2461,4700.0
2012-07-10 12:20:00,32.68,32.71,32.68,32.7,4900.0,22.2393,22.2597,22.2393,22.2529,4900.0
2012-07-10 12:25:00,32.69,32.71,32.68,32.69,6200.0,22.2461,22.2597,22.2393,22.2461,6200.0
2012-07-10 12:30:00,32.68,32.7,32.68,32.7,3000.0,22.2393,22.2529,22.2393,22.2529,3000.0
2012-07-10 12:35:00,32.71,32.76,32.7,32.74,24100.0,22.2597,22.2937,22.2529,22.2801,24100.0
2012-07-10 12:40:00,32.75,32.77,32.72,32.73,6100.0,22.2869,22.3005,22.2665,22.2733,6100.0
2012-07-10 12:45:00,32.73,32.76,32.72,32.72,12000.0,22.2733,22.2937,22.2665,22.2665,12000.0
2012-07-10 12:50:00,32.71,32.71,32.69,32.7,4300.0,22.2597,22.2597,22.2461,22.2529,4300.0
2012-07-10 12:55:00,32.7,32.71,32.69,32.69,5600.0,22.2529,22.2597,22.2461,22.2461,5600.0
2012-07-10 13:00:00,32.7,32.7,32.67,32.67,5200.0,22.2529,22.2529,22.2325,22.2325,5200.0
2012-07-10 13:05:00,32.66,32.68,32.66,32.67,4400.0,22.2257,22.2393,22.2257,22.2325,4400.0
2012-07-10 13:10:00,32.67,32.7,32.67,32.69,3700.0,22.2325,22.2529,22.2325,22.2461,3700.0
2012-07-10 13:15:00,32.69,32.7,32.69,32.7,3800.0,22.2461,22.2529,22.2461,22.2529,3800.0
2012-07-10 13:20:00,32.7,32.71,32.62,32.62,8800.0,22.2529,22.2597,22.1985,22.1985,8800.0
2012-07-10 13:25:00,32.62,32.62,32.57,32.59,10800.0,22.1985,22.1985,22.1644,22.178,10800.0
2012-07-10 13:30:00,32.61,32.61,32.54,32.57,15700.0,22.1917,22.1917,22.144,22.1644,15700.0
2012-07-10 13:35:00,32.56,32.57,32.49,32.49,10700.0,22.1576,22.1644,22.11,22.11,10700.0
2012-07-10 13:40:00,32.49,32.55,32.47,32.55,11900.0,22.11,22.1508,22.0964,22.1508,11900.0
2012-07-10 13:45:00,32.53,32.55,32.49,32.51,11000.0,22.1372,22.1508,22.11,22.1236,11000.0
2012-07-10 13:50:00,32.51,32.58,32.5,32.57,8000.0,22.1236,22.1712,22.1168,22.1644,8000.0
2012-07-10 13:55:00,32.57,32.57,32.54,32.54,7900.0,22.1644,22.1644,22.144,22.144,7900.0
2012-07-10 14:00:00,32.54,32.58,32.54,32.54,10900.0,22.144,22.1712,22.144,22.144,10900.0
2012-07-10 14:05:00,32.55,32.56,32.54,32.55,4800.0,22.1508,22.1576,22.144,22.1508,4800.0
2012-07-10 14:10:00,32.55,32.55,32.51,32.53,12800.0,22.1508,22.1508,22.1236,22.1372,12800.0
2012-07-10 14:15:00,32.53,32.53,32.4,32.41,23000.0,22.1372,22.1372,22.0487,22.0556,23000.0
2012-07-10 14:20:00,32.42,32.44,32.38,32.4,20800.0,22.0624,22.076,22.0351,22.0487,20800.0
2012-07-10 14:25:00,32.4,32.45,32.39,32.45,24600.0,22.0487,22.0828,22.0419,22.0828,24600.0
2012-07-10 14:30:00,32.44,32.45,32.32,32.36,44900.0,22.076,22.0828,21.9943,22.0215,44900.0
2012-07-10 14:35:00,32.37,32.41,32.35,32.39,16000.0,22.0283,22.0556,22.0147,22.0419,16000.0
2012-07-10 14:40:00,32.39,32.42,32.37,32.38,6500.0,22.0419,22.0624,22.0283,22.0351,6500.0
2012-07-10 14:45:00,32.38,32.42,32.38,32.39,8400.0,22.0351,22.0624,22.0351,22.0419,8400.0
2012-07-10 14:50:00,32.4,32.41,32.34,32.35,29200.0,22.0487,22.0556,22.0079,22.0147,29200.0
2012-07-10 14:55:00,32.35,32.37,32.31,32.34,15400.0,22.0147,22.0283,21.9875,22.0079,15400.0
2012-07-10 15:00:00,32.33,32.4,32.33,32.37,16800.0,22.0011,22.0487,22.0011,22.0283,16800.0
2012-07-10 15:05:00,32.38,32.41,32.34,32.34,18100.0,22.0351,22.0556,22.0079,22.0079,18100.0
2012-07-10 15:10:00,32.34,32.36,32.27,32.28,32500.0,22.0079,22.0215,21.9603,21.9671,32500.0
2012-07-10 15:15:00,32.29,32.3,32.26,32.28,16700.0,21.9739,21.9807,21.9535,21.9671,16700.0
2012-07-10 15:20:00,32.28,32.3,32.21,32.26,27800.0,21.9671,21.9807,21.9195,21.9535,27800.0
2012-07-10 15:25:00,32.25,32.27,32.21,32.21,26000.0,21.9467,21.9603,21.9195,21.9195,26000.0
2012-07-10 15:30:00,32.22,32.27,32.18,32.21,33500.0,21.9263,21.9603,21.899,21.9195,33500.0
2012-07-10 15:35:00,32.21,32.25,32.19,32.19,25100.0,21.9195,21.9467,21.9058,21.9058,25100.0
2012-07-10 15:40:00,32.19,32.21,32.14,32.19,45300.0,21.9058,21.9195,21.8718,21.9058,45300.0
2012-07-10 15:45:00,32.2,32.33,32.2,32.3,62900.0,21.9126,22.0011,21.9126,21.9807,62900.0
2012-07-10 15:50:00,32.3,32.4,32.3,32.38,57000.0,21.9807,22.0487,21.9807,22.0351,57000.0
2012-07-10 15:55:00,32.38,32.41,32.35,32.35,179500.0,22.0351,22.0556,22.0147,22.0147,179500.0
2012-07-11 09:30:00,32.38,32.5,32.35,32.36,9000.0,22.0351,22.1168,22.0147,22.0215,9000.0
2012-07-11 09:35:00,32.33,32.36,32.2,32.23,9000.0,22.0011,22.0215,21.9126,21.9331,9000.0
2012-07-11 09:40:00,32.24,32.26,32.15,32.16,16500.0,21.9399,21.9535,21.8786,21.8854,16500.0
2012-07-11 09:45:00,32.17,32.33,32.14,32.32,18700.0,21.8922,22.0011,21.8718,21.9943,18700.0
2012-07-11 09:50:00,32.33,32.48,32.33,32.48,12400.0,22.0011,22.1032,22.0011,22.1032,12400.0
2012-07-11 09:55:00,32.47,32.48,32.38,32.39,14500.0,22.0964,22.1032,22.0351,22.0419,14500.0
2012-07-11 10:00:00,32.39,32.47,32.35,32.47,19100.0,22.0419,22.0964,22.0147,22.0964,19100.0
2012-07-11 10:05:00,32.48,32.48,32.4,32.44,16700.0,22.1032,22.1032,22.0487,22.076,16700.0
2012-07-11 10:10:00,32.43,32.45,32.4,32.43,19700.0,22.0692,22.0828,22.0487,22.0692,19700.0
2012-07-11 10:15:00,32.44,32.51,32.43,32.49,20600.0,22.076,22.1236,22.0692,22.11,20600.0
2012-07-11 10:20:00,32.49,32.52,32.44,32.49,24700.0,22.11,22.1304,22.076,22.11,24700.0
2012-07-11 10:25:00,32.49,32.52,32.44,32.5,32400.0,22.11,22.1304,22.076,22.1168,32400.0
2012-07-11 10:30:00,32.51,32.54,32.43,32.48,30700.0,22.1236,22.144,22.0692,22.1032,30700.0
2012-07-11 10:35:00,32.49,32.49,32.37,32.37,20700.0,22.11,22.11,22.0283,22.0283,20700.0
2012-07-11 10:40:00,32.38,32.43,32.37,32.41,9200.0,22.0351,22.0692,22.0283,22.0556,9200.0
2012-07-11 10:45:00,32.4,32.4,32.3,32.34,35200.0,22.0487,22.0487,21.9807,22.0079,35200.0
2012-07-11 10:50:00,32.33,32.34,32.27,32.28,10200.0,22.0011,22.0079,21.9603,21.9671,10200.0
2012-07-11 10:55:00,32.28,32.29,32.25,32.26,9700.0,21.9671,21.9739,21.9467,21.9535,9700.0
2012-07-11 11:00:00,32.26,32.34,32.26,32.34,16300.0,21.9535,22.0079,21.9535,22.0079,16300.0
2012-07-11 11:05:00,32.33,32.4,32.32,32.36,20700.0,22.0011,22.0487,21.9943,22.0215,20700.0
2012-07-11 11:10:00,32.35,32.35,32.25,32.25,33000.0,22.0147,22.0147,21.9467,21.9467,33000.0
2012-07-11 11:15:00,32.25,32.27,32.2,32.21,21700.0,21.9467,21.9603,21.9126,21.9195,21700.0
2012-07-11 11:20:00,32.22,32.28,32.22,32.27,21900.0,21.9263,21.9671,21.9263,21.9603,21900.0
2012-07-11 11:25:00,32.28,32.29,32.22,32.23,28200.0,21.9671,21.9739,21.9263,21.9331,28200.0
2012-07-11 11:30:00,32.23,32.25,32.22,32.24,22900.0,21.9331,21.9467,21.9263,21.9399,22900.0
2012-07-11 11:35:00,32.23,32.25,32.23,32.25,13500.0,21.9331,21.9467,21.9331,21.9467,13500.0
2012-07-11 11:40:00,32.24,32.25,32.23,32.24,13800.0,21.9399,21.9467,21.9331,21.9399,13800.0
2012-07-11 11:45:00,32.23,32.25,32.22,32.24,26200.0,21.9331,21.9467,21.9263,21.9399,26200.0
2012-07-11 11:50:00,32.24,32.26,32.24,32.25,9600.0,21.9399,21.9535,21.9399,21.9467,9600.0
2012-07-11 11:55:00,32.26,32.29,32.25,32.28,9900.0,21.9535,21.9739,21.9467,21.9671,9900.0
2012-07-11 12:00:00,32.29,32.38,32.29,32.37,18500.0,21.9739,22.0351,21.9739,22.0283,18500.0
2012-07-11 12:05:00,32.37,32.39,32.34,32.34,24000.0,22.0283,22.0419,22.0079,22.0079,24000.0
2012-07-11 12:10:00,32.35,32.37,32.34,32.36,6200.0,22.0147,22.0283,22.0079,22.0215,6200.0
2012-07-11 12:15:00,32.36,32.44,32.36,32.41,37300.0,22.0215,22.076,22.0215,22.0556,37300.0
2012-07-11 12:20:00,32.4,32.46,32.39,32.41,32000.0,22.0487,22.0896,22.0419,22.0556,32000.0
2012-07-11 12:25:00,32.4,32.42,32.4,32.41,2300.0,22.0487,22.0624,22.0487,22.0556,2300.0
2012-07-11 12:30:00,32.42,32.5,32.41,32.48,6600.0,22.0624,22.1168,22.0556,22.1032,6600.0
2012-07-11 12:35:00,32.48,32.56,32.47,32.55,10600.0,22.1032,22.1576,22.0964,22.1508,10600.0
2012-07-11 12:40:00,32.55,32.58,32.54,32.56,13600.0,22.1508,22.1712,22.144,22.1576,13600.0
2012-07-11 12:45:00,32.56,32.57,32.55,32.55,12000.0,22.1576,22.1644,22.1508,22.1508,12000.0
2012-07-11 12:50:00,32.55,32.56,32.53,32.53,14200.0,22.1508,22.1576,22.1372,22.1372,14200.0
2012-07-11 12:55:00,32.53,32.59,32.52,32.57,16500.0,22.1372,22.178,22.1304,22.1644,16500.0
2012-07-11 13:00:00,32.57,32.57,32.51,32.52,12500.0,22.1644,22.1644,22.1236,22.1304,12500.0
2012-07-11 13:05:00,32.53,32.54,32.52,32.53,7900.0,22.1372,22.144,22.1304,22.1372,7900.0
2012-07-11 13:10:00,32.54,32.57,32.53,32.54,6300.0,22.144,22.1644,22.1372,22.144,6300.0
2012-07-11 13:15:00,32.53,32.55,32.49,32.49,14100.0,22.1372,22.1508,22.11,22.11,14100.0
2012-07-11 13:20:00,32.49,32.56,32.49,32.56,7000.0,22.11,22.1576,22.11,22.1576,7000.0
2012-07-11 13:25:00,32.55,32.59,32.54,32.59,4800.0,22.1508,22.178,22.144,22.178,4800.0
2012-07-11 13:30:00,32.6,32.6,32.57,32.6,11800.0,22.1849,22.1849,22.1644,22.1849,11800.0
2012-07-11 13:35:00,32.6,32.61,32.57,32.6,8700.0,22.1849,22.1917,22.1644,22.1849,8700.0
2012-07-11 13:40:00,32.6,32.64,32.59,32.64,7600.0,22.1849,22.2121,22.178,22.2121,7600.0
2012-07-11 13:45:00,32.64,32.67,32.63,32.66,13300.0,22.2121,22.2325,22.2053,22.2257,13300.0
2012-07-11 13:50:00,32.65,32.67,32.6,32.6,12800.0,22.2189,22.2325,22.1849,22.1849,12800.0
2012-07-11 13:55:00,32.6,32.64,32.6,32.64,9500.0,22.1849,22.2121,22.1849,22.2121,9500.0
2012-07-11 14:00:00,32.63,32.68,32.44,32.5,42100.0,22.2053,22.2393,22.076,22.1168,42100.0
2012-07-11 14:05:00,32.49,32.55,32.42,32.52,33000.0,22.11,22.1508,22.0624,22.1304,33000.0
2012-07-11 14:10:00,32.53,32.55,32.49,32.52,19700.0,22.1372,22.1508,22.11,22.1304,19700.0
2012-07-11 14:15:00,32.53,32.55,32.46,32.52,29300.0,22.1372,22.1508,22.0896,22.1304,29300.0
2012-07-11 14:20:00,32.51,32.56,32.41,32.42,39600.0,22.1236,22.1576,22.0556,22.0624,39600.0
2012-07-11 14:25:00,32.41,32.45,32.39,32.43,19100.0,22.0556,22.0828,22.0419,22.0692,19100.0
2012-07-11 14:30:00,32.43,32.43,32.32,32.35,22100.0,22.0692,22.0692,21.9943,22.0147,22100.0
2012-07-11 14:35:00,32.36,32.41,32.36,32.38,17200.0,22.0215,22.0556,22.0215,22.0351,17200.0
2012-07-11 14:40:00,32.38,32.44,32.38,32.44,17900.0,22.0351,22.076,22.0351,22.076,17900.0
2012-07-11 14:45:00,32.44,32.45,32.39,32.43,21000.0,22.076,22.0828,22.0419,22.0692,21000.0
2012-07-11 14:50:00,32.44,32.48,32.42,32.44,20000.0,22.076,22.1032,22.0624,22.076,20000.0
2012-07-11 14:55:00,32.43,32.47,32.43,32.43,8800.0,22.0692,22.0964,22.0692,22.0692,8800.0
2012-07-11 15:00:00,32.43,32.54,32.43,32.48,32200.0,22.0692,22.144,22.0692,22.1032,32200.0
2012-07-11 15:05:00,32.5,32.53,32.47,32.52,18600.0,22.1168,22.1372,22.0964,22.1304,18600.0
2012-07-11 15:10:00,32.51,32.55,32.46,32.55,39200.0,22.1236,22.1508,22.0896,22.1508,39200.0
2012-07-11 15:15:00,32.55,32.57,32.47,32.56,37200.0,22.1508,22.1644,22.0964,22.1576,37200.0
2012-07-11 15:20:00,32.55,32.57,32.51,32.55,22600.0,22.1508,22.1644,22.1236,22.1508,22600.0
2012-07-11 15:25:00,32.56,32.58,32.49,32.53,53900.0,22.1576,22.1712,22.11,22.1372,53900.0
2012-07-11 15:30:00,32.52,32.57,32.48,32.52,57300.0,22.1304,22.1644,22.1032,22.1304,57300.0
2012-07-11 15:35:00,32.52,32.57,32.5,32.55,32700.0,22.1304,22.1644,22.1168,22.1508,32700.0
2012-07-11 15:40:00,32.55,32.65,32.55,32.65,57600.0,22.1508,22.2189,22.1508,22.2189,57600.0
2012-07-11 15:45:00,32.65,32.71,32.64,32.69,98900.0,22.2189,22.2597,22.2121,22.2461,98900.0
2012-07-11 15:50:00,32.68,32.74,32.67,32.7,94100.0,22.2393,22.2801,22.2325,22.2529,94100.0
2012-07-11 15:55:00,32.7,32.71,32.61,32.63,258700.0,22.2529,22.2597,22.1917,22.2053,258700.0
2012-07-12 09:30:00,32.27,32.36,32.13,32.2,78500.0,21.9603,22.0215,21.865,21.9126,78500.0
2012-07-12 09:35:00,32.14,32.24,32.1,32.21,13000.0,21.8718,21.9399,21.8446,21.9195,13000.0
2012-07-12 09:40:00,32.21,32.23,32.15,32.19,32100.0,21.9195,21.9331,21.8786,21.9058,32100.0
2012-07-12 09:45:00,32.18,32.23,32.18,32.19,31500.0,21.899,21.9331,21.899,21.9058,31500.0
2012-07-12 09:50:00,32.19,32.3,32.16,32.29,47200.0,21.9058,21.9807,21.8854,21.9739,47200.0
2012-07-12 09:55:00,32.3,32.34,32.29,32.3,23700.0,21.9807,22.0079,21.9739,21.9807,23700.0
2012-07-12 10:00:00,32.29,32.32,32.22,32.25,44800.0,21.9739,21.9943,21.9263,21.9467,44800.0
2012-07-12 10:05:00,32.24,32.3,32.23,32.29,29700.0,21.9399,21.9807,21.9331,21.9739,29700.0
2012-07-12 10:10:00,32.28,32.31,32.24,32.27,69500.0,21.9671,21.9875,21.9399,21.9603,69500.0
2012-07-12 10:15:00,32.27,32.27,32.22,32.25,21400.0,21.9603,21.9603,21.9263,21.9467,21400.0
2012-07-12 10:20:00,32.25,32.29,32.19,32.27,62400.0,21.9467,21.9739,21.9058,21.9603,62400.0
2012-07-12 10:25:00,32.28,32.32,32.24,32.29,40500.0,21.9671,21.9943,21.9399,21.9739,40500.0
2012-07-12 10:30:00,32.3,32.39,32.27,32.39,42100.0,21.9807,22.0419,21.9603,22.0419,42100.0
2012-07-12 10:35:00,32.39,32.42,32.39,32.39,16600.0,22.0419,22.0624,22.0419,22.0419,16600.0
2012-07-12 10:40:00,32.38,32.38,32.33,32.36,78300.0,22.0351,22.0351,22.0011,22.0215,78300.0
2012-07-12 10:45:00,32.36,32.36,32.3,32.3,72900.0,22.0215,22.0215,21.9807,21.9807,72900.0
2012-07-12 10:50:00,32.3,32.31,32.26,32.27,48000.0,21.9807,21.9875,21.9535,21.9603,48000.0
2012-07-12 10:55:00,32.27,32.35,32.27,32.35,41600.0,21.9603,22.0147,21.9603,22.0147,41600.0
2012-07-12 11:00:00,32.35,32.36,32.32,32.35,62100.0,22.0147,22.0215,21.9943,22.0147,62100.0
2012-07-12 11:05:00,32.36,32.36,32.25,32.27,25600.0,22.0215,22.0215,21.9467,21.9603,25600.0
2012-07-12 11:10:00,32.27,32.27,32.18,32.19,17900.0,21.9603,21.9603,21.899,21.9058,17900.0
2012-07-12 11:15:00,32.19,32.2,32.15,32.15,13600.0,21.9058,21.9126,21.8786,21.8786,13600.0
2012-07-12 11:20:00,32.15,32.23,32.15,32.19,17600.0,21.8786,21.9331,21.8786,21.9058,17600.0
2012-07-12 11:25:00,32.18,32.26,32.18,32.18,20900.0,21.899,21.9535,21.899,21.899,20900.0
2012-07-12 11:30:00,32.19,32.22,32.19,32.2,37600.0,21.9058,21.9263,21.9058,21.9126,37600.0
2012-07-12 11:35:00,32.2,32.21,32.14,32.14,22900.0,21.9126,21.9195,21.8718,21.8718,22900.0
2012-07-12 11:40:00,32.15,32.21,32.15,32.2,24200.0,21.8786,21.9195,21.8786,21.9126,24200.0
2012-07-12 11:45:00,32.2,32.24,32.19,32.23,74300.0,21.9126,21.9399,21.9058,21.9331,74300.0
2012-07-12 11:50:00,32.23,32.28,32.21,32.26,36400.0,21.9331,21.9671,21.9195,21.9535,36400.0
2012-07-12 11:55:00,32.26,32.3,32.25,32.25,23700.0,21.9535,21.9807,21.9467,21.9467,23700.0
2012-07-12 12:00:00,32.26,32.27,32.25,32.27,22400.0,21.9535,21.9603,21.9467,21.9603,22400.0
2012-07-12 12:05:00,32.26,32.3,32.25,32.29,8400.0,21.9535,21.9807,21.9467,21.9739,8400.0
2012-07-12 12:10:00,32.29,32.33,32.27,32.32,12200.0,21.9739,22.0011,21.9603,21.9943,12200.0
2012-07-12 12:15:00,32.31,32.33,32.3,32.32,5600.0,21.9875,22.0011,21.9807,21.9943,5600.0
2012-07-12 12:20:00,32.32,32.37,32.32,32.36,14400.0,21.9943,22.0283,21.9943,22.0215,14400.0
2012-07-12 12:25:00,32.36,32.37,32.35,32.35,2600.0,22.0215,22.0283,22.0147,22.0147,2600.0
2012-07-12 12:30:00,32.36,32.38,32.34,32.36,8100.0,22.0215,22.0351,22.0079,22.0215,8100.0
2012-07-12 12:35:00,32.36,32.42,32.35,32.41,14400.0,22.0215,22.0624,22.0147,22.0556,14400.0
2012-07-12 12:40:00,32.4,32.42,32.38,32.41,6700.0,22.0487,22.0624,22.0351,22.0556,6700.0
2012-07-12 12:45:00,32.41,32.44,32.4,32.43,47500.0,22.0556,22.076,22.0487,22.0692,47500.0
2012-07-12 12:50:00,32.42,32.45,32.4,32.42,45500.0,22.0624,22.0828,22.0487,22.0624,45500.0
2012-07-12 12:55:00,32.41,32.48,32.4,32.43,10600.0,22.0556,22.1032,22.0487,22.0692,10600.0
2012-07-12 13:00:00,32.43,32.5,32.42,32.5,9500.0,22.0692,22.1168,22.0624,22.1168,9500.0
2012-07-12 13:05:00,32.49,32.56,32.49,32.55,12300.0,22.11,22.1576,22.11,22.1508,12300.0
2012-07-12 13:10:00,32.55,32.63,32.54,32.57,32900.0,22.1508,22.2053,22.144,22.1644,32900.0
2012-07-12 13:15:00,32.56,32.58,32.53,32.54,57300.0,22.1576,22.1712,22.1372,22.144,57300.0
2012-07-12 13:20:00,32.55,32.57,32.51,32.53,11200.0,22.1508,22.1644,22.1236,22.1372,11200.0
2012-07-12 13:25:00,32.54,32.6,32.53,32.54,16800.0,22.144,22.1849,22.1372,22.144,16800.0
2012-07-12 13:30:00,32.54,32.55,32.49,32.49,23000.0,22.144,22.1508,22.11,22.11,23000.0
2012-07-12 13:35:00,32.49,32.5,32.45,32.47,44700.0,22.11,22.1168,22.0828,22.0964,44700.0
2012-07-12 13:40:00,32.47,32.5,32.45,32.47,24100.0,22.0964,22.1168,22.0828,22.0964,24100.0
2012-07-12 13:45:00,32.47,32.53,32.47,32.51,47700.0,22.0964,22.1372,22.0964,22.1236,47700.0
2012-07-12 13:50:00,32.51,32.53,32.47,32.48,17500.0,22.1236,22.1372,22.0964,22.1032,17500.0
2012-07-12 13:55:00,32.47,32.5,32.43,32.46,15800.0,22.0964,22.1168,22.0692,22.0896,15800.0
2012-07-12 14:00:00,32.47,32.52,32.43,32.45,22800.0,22.0964,22.1304,22.0692,22.0828,22800.0
2012-07-12 14:05:00,32.44,32.58,32.44,32.5,28400.0,22.076,22.1712,22.076,22.1168,28400.0
2012-07-12 14:10:00,32.5,32.57,32.43,32.55,72400.0,22.1168,22.1644,22.0692,22.1508,72400.0
2012-07-12 14:15:00,32.55,32.6,32.54,32.55,43100.0,22.1508,22.1849,22.144,22.1508,43100.0
2012-07-12 14:20:00,32.55,32.58,32.54,32.55,20300.0,22.1508,22.1712,22.144,22.1508,20300.0
2012-07-12 14:25:00,32.56,32.58,32.54,32.56,19900.0,22.1576,22.1712,22.144,22.1576,19900.0
2012-07-12 14:30:00,32.56,32.61,32.55,32.56,17300.0,22.1576,22.1917,22.1508,22.1576,17300.0
2012-07-12 14:35:00,32.56,32.62,32.55,32.62,21700.0,22.1576,22.1985,22.1508,22.1985,21700.0
2012-07-12 14:40:00,32.62,32.63,32.57,32.61,21300.0,22.1985,22.2053,22.1644,22.1917,21300.0
2012-07-12 14:45:00,32.61,32.61,32.54,32.56,27900.0,22.1917,22.1917,22.144,22.1576,27900.0
2012-07-12 14:50:00,32.56,32.62,32.55,32.55,48600.0,22.1576,22.1985,22.1508,22.1508,48600.0
2012-07-12 14:55:00,32.55,32.58,32.55,32.55,5000.0,22.1508,22.1712,22.1508,22.1508,5000.0
2012-07-12 15:00:00,32.56,32.6,32.54,32.59,21400.0,22.1576,22.1849,22.144,22.178,21400.0
2012-07-12 15:05:00,32.57,32.62,32.56,32.62,15100.0,22.1644,22.1985,22.1576,22.1985,15100.0
2012-07-12 15:10:00,32.61,32.66,32.6,32.62,14900.0,22.1917,22.2257,22.1849,22.1985,14900.0
2012-07-12 15:15:00,32.63,32.67,32.58,32.63,20600.0,22.2053,22.2325,22.1712,22.2053,20600.0
2012-07-12 15:20:00,32.62,32.71,32.59,32.7,20600.0,22.1985,22.2597,22.178,22.2529,20600.0
2012-07-12 15:25:00,32.69,32.72,32.64,32.66,16500.0,22.2461,22.2665,22.2121,22.2257,16500.0
2012-07-12 15:30:00,32.64,32.7,32.64,32.64,26800.0,22.2121,22.2529,22.2121,22.2121,26800.0
2012-07-12 15:35:00,32.64,32.68,32.61,32.62,42700.0,22.2121,22.2393,22.1917,22.1985,42700.0
2012-07-12 15:40:00,32.61,32.67,32.59,32.61,38200.0,22.1917,22.2325,22.178,22.1917,38200.0
2012-07-12 15:45:00,32.59,32.65,32.53,32.57,58100.0,22.178,22.2189,22.1372,22.1644,58100.0
2012-07-12 15:50:00,32.56,32.59,32.49,32.51,71000.0,22.1576,22.178,22.11,22.1236,71000.0
2012-07-12 15:55:00,32.51,32.54,32.47,32.5,179500.0,22.1236,22.144,22.0964,22.1168,179500.0
2012-07-13 09:30:00,32.52,32.94,32.37,32.69,34700.0,22.1304,22.4162,22.0283,22.2461,34700.0
2012-07-13 09:35:00,32.69,32.78,32.64,32.76,7300.0,22.2461,22.3073,22.2121,22.2937,7300.0
2012-07-13 09:40:00,32.78,32.88,32.76,32.85,12100.0,22.3073,22.3754,22.2937,22.355,12100.0
2012-07-13 09:45:00,32.87,32.92,32.79,32.8,11700.0,22.3686,22.4026,22.3142,22.321,11700.0
2012-07-13 09:50:00,32.82,32.88,32.79,32.84,15500.0,22.3346,22.3754,22.3142,22.3482,15500.0
2012-07-13 09:55:00,32.8,32.88,32.79,32.84,14100.0,22.321,22.3754,22.3142,22.3482,14100.0
2012-07-13 10:00:00,32.86,32.96,32.8,32.93,30100.0,22.3618,22.4298,22.321,22.4094,30100.0
2012-07-13 10:05:00,32.95,33.08,32.95,32.99,45200.0,22.423,22.5115,22.423,22.4503,45200.0
2012-07-13 10:10:00,33.0,33.02,32.97,32.98,24000.0,22.4571,22.4707,22.4366,22.4434,24000.0
2012-07-13 10:15:00,32.98,33.0,32.94,32.95,9100.0,22.4434,22.4571,22.4162,22.423,9100.0
2012-07-13 10:20:00,32.95,32.96,32.89,32.89,14900.0,22.423,22.4298,22.3822,22.3822,14900.0
2012-07-13 10:25:00,32.91,32.91,32.8,32.8,25200.0,22.3958,22.3958,22.321,22.321,25200.0
2012-07-13 10:30:00,32.81,32.83,32.77,32.77,20800.0,22.3278,22.3414,22.3005,22.3005,20800.0
2012-07-13 10:35:00,32.76,32.79,32.69,32.74,31200.0,22.2937,22.3142,22.2461,22.2801,31200.0
2012-07-13 10:40:00,32.73,32.74,32.68,32.7,34300.0,22.2733,22.2801,22.2393,22.2529,34300.0
2012-07-13 10:45:00,32.69,32.8,32.69,32.78,18300.0,22.2461,22.321,22.2461,22.3073,18300.0
2012-07-13 10:50:00,32.78,32.8,32.76,32.8,8800.0,22.3073,22.321,22.2937,22.321,8800.0
2012-07-13 10:55:00,32.79,32.81,32.76,32.76,9000.0,22.3142,22.3278,22.2937,22.2937,9000.0
2012-07-13 11:00:00,32.77,32.78,32.71,32.71,13900.0,22.3005,22.3073,22.2597,22.2597,13900.0
2012-07-13 11:05:00,32.72,32.76,32.7,32.73,13300.0,22.2665,22.2937,22.2529,22.2733,13300.0
2012-07-13 11:10:00,32.74,32.77,32.72,32.77,18300.0,22.2801,22.3005,22.2665,22.3005,18300.0
2012-07-13 11:15:00,32.77,32.79,32.73,32.75,26700.0,22.3005,22.3142,22.2733,22.2869,26700.0
2012-07-13 11:20:00,32.74,32.8,32.73,32.8,17100.0,22.2801,22.321,22.2733,22.321,17100.0
2012-07-13 11:25:00,32.79,32.83,32.79,32.83,15800.0,22.3142,22.3414,22.3142,22.3414,15800.0
2012-07-13 11:30:00,32.83,32.88,32.83,32.85,11500.0,22.3414,22.3754,22.3414,22.355,11500.0
2012-07-13 11:35:00,32.85,32.87,32.84,32.85,20000.0,22.355,22.3686,22.3482,22.355,20000.0
2012-07-13 11:40:00,32.85,32.87,32.85,32.86,19100.0,22.355,22.3686,22.355,22.3618,19100.0
2012-07-13 11:45:00,32.86,32.89,32.8,32.8,35300.0,22.3618,22.3822,22.321,22.321,35300.0
2012-07-13 11:50:00,32.81,32.83,32.8,32.8,29600.0,22.3278,22.3414,22.321,22.321,29600.0
2012-07-13 11:55:00,32.81,32.82,32.8,32.8,35200.0,22.3278,22.3346,22.321,22.321,35200.0
2012-07-13 12:00:00,32.8,32.84,32.8,32.84,25100.0,22.321,22.3482,22.321,22.3482,25100.0
2012-07-13 12:05:00,32.84,32.84,32.8,32.81,8100.0,22.3482,22.3482,22.321,22.3278,8100.0
2012-07-13 12:10:00,32.82,32.82,32.79,32.8,41700.0,22.3346,22.3346,22.3142,22.321,41700.0
2012-07-13 12:15:00,32.79,32.8,32.79,32.8,4200.0,22.3142,22.321,22.3142,22.321,4200.0
2012-07-13 12:20:00,32.79,32.8,32.77,32.8,10700.0,22.3142,22.321,22.3005,22.321,10700.0
2012-07-13 12:25:00,32.8,32.8,32.77,32.79,13000.0,22.321,22.321,22.3005,22.3142,13000.0
2012-07-13 12:30:00,32.8,32.8,32.75,32.76,34900.0,22.321,22.321,22.2869,22.2937,34900.0
2012-07-13 12:35:00,32.77,32.78,32.76,32.78,4600.0,22.3005,22.3073,22.2937,22.3073,4600.0
2012-07-13 12:40:00,32.78,32.79,32.75,32.76,9200.0,22.3073,22.3142,22.2869,22.2937,9200.0
2012-07-13 12:45:00,32.77,32.78,32.76,32.78,4400.0,22.3005,22.3073,22.2937,22.3073,4400.0
2012-07-13 12:50:00,32.77,32.77,32.75,32.76,6700.0,22.3005,22.3005,22.2869,22.2937,6700.0
2012-07-13 12:55:00,32.76,32.79,32.76,32.78,3800.0,22.2937,22.3142,22.2937,22.3073,3800.0
2012-07-13 13:00:00,32.78,32.79,32.77,32.78,5300.0,22.3073,22.3142,22.3005,22.3073,5300.0
2012-07-13 13:05:00,32.78,32.8,32.77,32.77,11100.0,22.3073,22.321,22.3005,22.3005,11100.0
2012-07-13 13:10:00,32.77,32.79,32.73,32.74,31500.0,22.3005,22.3142,22.2733,22.2801,31500.0
2012-07-13 13:15:00,32.75,32.76,32.72,32.75,9600.0,22.2869,22.2937,22.2665,22.2869,9600.0
2012-07-13 13:20:00,32.74,32.75,32.72,32.74,6000.0,22.2801,22.2869,22.2665,22.2801,6000.0
2012-07-13 13:25:00,32.73,32.76,32.71,32.73,9600.0,22.2733,22.2937,22.2597,22.2733,9600.0
2012-07-13 13:30:00,32.74,32.75,32.72,32.73,31400.0,22.2801,22.2869,22.2665,22.2733,31400.0
2012-07-13 13:35:00,32.73,32.73,32.67,32.68,24800.0,22.2733,22.2733,22.2325,22.2393,24800.0
2012-07-13 13:40:00,32.67,32.69,32.66,32.69,9900.0,22.2325,22.2461,22.2257,22.2461,9900.0
2012-07-13 13:45:00,32.69,32.69,32.68,32.69,2300.0,22.2461,22.2461,22.2393,22.2461,2300.0
2012-07-13 13:50:00,32.68,32.69,32.66,32.69,8700.0,22.2393,22.2461,22.2257,22.2461,8700.0
2012-07-13 13:55:00,32.68,32.7,32.66,32.66,9300.0,22.2393,22.2529,22.2257,22.2257,9300.0
2012-07-13 14:00:00,32.67,32.68,32.63,32.63,25000.0,22.2325,22.2393,22.2053,22.2053,25000.0
2012-07-13 14:05:00,32.64,32.65,32.63,32.65,18200.0,22.2121,22.2189,22.2053,22.2189,18200.0
2012-07-13 14:10:00,32.65,32.66,32.63,32.64,8600.0,22.2189,22.2257,22.2053,22.2121,8600.0
2012-07-13 14:15:00,32.64,32.66,32.62,32.66,10900.0,22.2121,22.2257,22.1985,22.2257,10900.0
2012-07-13 14:20:00,32.66,32.7,32.66,32.66,8800.0,22.2257,22.2529,22.2257,22.2257,8800.0
2012-07-13 14:25:00,32.66,32.67,32.66,32.66,4200.0,22.2257,22.2325,22.2257,22.2257,4200.0
2012-07-13 14:30:00,32.65,32.7,32.65,32.69,11100.0,22.2189,22.2529,22.2189,22.2461,11100.0
2012-07-13 14:35:00,32.68,32.7,32.66,32.7,11800.0,22.2393,22.2529,22.2257,22.2529,11800.0
2012-07-13 14:40:00,32.7,32.71,32.68,32.69,5600.0,22.2529,22.2597,22.2393,22.2461,5600.0
2012-07-13 14:45:00,32.69,32.7,32.68,32.7,6000.0,22.2461,22.2529,22.2393,22.2529,6000.0
2012-07-13 14:50:00,32.68,32.71,32.68,32.71,6800.0,22.2393,22.2597,22.2393,22.2597,6800.0
2012-07-13 14:55:00,32.71,32.73,32.69,32.72,8200.0,22.2597,22.2733,22.2461,22.2665,8200.0
2012-07-13 15:00:00,32.73,32.81,32.71,32.8,17000.0,22.2733,22.3278,22.2597,22.321,17000.0
2012-07-13 15:05:00,32.8,32.84,32.79,32.84,13800.0,22.321,22.3482,22.3142,22.3482,13800.0
2012-07-13 15:10:00,32.84,32.88,32.82,32.84,37100.0,22.3482,22.3754,22.3346,22.3482,37100.0
2012-07-13 15:15:00,32.83,32.85,32.77,32.79,40000.0,22.3414,22.355,22.3005,22.3142,40000.0
2012-07-13 15:20:00,32.79,32.81,32.76,32.79,18100.0,22.3142,22.3278,22.2937,22.3142,18100.0
2012-07-13 15:25:00,32.78,32.81,32.72,32.73,40900.0,22.3073,22.3278,22.2665,22.2733,40900.0
2012-07-13 15:30:00,32.73,32.74,32.69,32.73,47900.0,22.2733,22.2801,22.2461,22.2733,47900.0
2012-07-13 15:35:00,32.73,32.77,32.71,32.72,79900.0,22.2733,22.3005,22.2597,22.2665,79900.0
2012-07-13 15:40:00,32.72,32.79,32.72,32.77,54600.0,22.2665,22.3142,22.2665,22.3005,54600.0
2012-07-13 15:45:00,32.77,32.77,32.72,32.76,56800.0,22.3005,22.3005,22.2665,22.2937,56800.0
2012-07-13 15:50:00,32.77,32.77,32.69,32.75,87200.0,22.3005,22.3005,22.2461,22.2869,87200.0
2012-07-13 15:55:00,32.74,32.78,32.71,32.77,174200.0,22.2801,22.3073,22.2597,22.3005,174200.0
2012-07-16 09:30:00,32.72,32.79,32.66,32.73,17300.0,22.2665,22.3142,22.2257,22.2733,17300.0
2012-07-16 09:35:00,32.74,32.78,32.68,32.74,8200.0,22.2801,22.3073,22.2393,22.2801,8200.0
2012-07-16 09:40:00,32.76,32.78,32.7,32.78,15800.0,22.2937,22.3073,22.2529,22.3073,15800.0
2012-07-16 09:45:00,32.78,32.78,32.72,32.73,20100.0,22.3073,22.3073,22.2665,22.2733,20100.0
2012-07-16 09:50:00,32.75,32.76,32.7,32.7,21300.0,22.2869,22.2937,22.2529,22.2529,21300.0
2012-07-16 09:55:00,32.69,32.71,32.66,32.66,6600.0,22.2461,22.2597,22.2257,22.2257,6600.0
2012-07-16 10:00:00,32.67,32.67,32.58,32.58,13900.0,22.2325,22.2325,22.1712,22.1712,13900.0
2012-07-16 10:05:00,32.59,32.6,32.49,32.5,41000.0,22.178,22.1849,22.11,22.1168,41000.0
2012-07-16 10:10:00,32.52,32.54,32.49,32.52,13500.0,22.1304,22.144,22.11,22.1304,13500.0
2012-07-16 10:15:00,32.53,32.59,32.51,32.59,13700.0,22.1372,22.178,22.1236,22.178,13700.0
2012-07-16 10:20:00,32.6,32.65,32.57,32.63,20700.0,22.1849,22.2189,22.1644,22.2053,20700.0
2012-07-16 10:25:00,32.64,32.67,32.61,32.67,11500.0,22.2121,22.2325,22.1917,22.2325,11500.0
2012-07-16 10:30:00,32.67,32.72,32.67,32.71,6900.0,22.2325,22.2665,22.2325,22.2597,6900.0
2012-07-16 10:35:00,32.71,32.77,32.71,32.77,13300.0,22.2597,22.3005,22.2597,22.3005,13300.0
2012-07-16 10:40:00,32.77,32.84,32.77,32.82,9700.0,22.3005,22.3482,22.3005,22.3346,9700.0
2012-07-16 10:45:00,32.82,32.85,32.8,32.8,4200.0,22.3346,22.355,22.321,22.321,4200.0
2012-07-16 10:50:00,32.79,32.79,32.74,32.77,5900.0,22.3142,22.3142,22.2801,22.3005,5900.0
2012-07-16 10:55:00,32.77,32.78,32.73,32.73,8500.0,22.3005,22.3073,22.2733,22.2733,8500.0
2012-07-16 11:00:00,32.75,32.75,32.68,32.68,4000.0,22.2869,22.2869,22.2393,22.2393,4000.0
2012-07-16 11:05:00,32.68,32.69,32.66,32.69,7200.0,22.2393,22.2461,22.2257,22.2461,7200.0
2012-07-16 11:10:00,32.69,32.76,32.69,32.76,16100.0,22.2461,22.2937,22.2461,22.2937,16100.0
2012-07-16 11:15:00,32.77,32.85,32.77,32.84,15500.0,22.3005,22.355,22.3005,22.3482,15500.0
2012-07-16 11:20:00,32.83,32.83,32.76,32.76,22200.0,22.3414,22.3414,22.2937,22.2937,22200.0
2012-07-16 11:25:00,32.76,32.76,32.72,32.73,11600.0,22.2937,22.2937,22.2665,22.2733,11600.0
2012-07-16 11:30:00,32.73,32.75,32.72,32.72,14100.0,22.2733,22.2869,22.2665,22.2665,14100.0
2012-07-16 11:35:00,32.72,32.74,32.7,32.74,7800.0,22.2665,22.2801,22.2529,22.2801,7800.0
2012-07-16 11:40:00,32.73,32.8,32.73,32.78,38900.0,22.2733,22.321,22.2733,22.3073,38900.0
2012-07-16 11:45:00,32.77,32.78,32.73,32.76,7400.0,22.3005,22.3073,22.2733,22.2937,7400.0
2012-07-16 11:50:00,32.76,32.77,32.72,32.75,7400.0,22.2937,22.3005,22.2665,22.2869,7400.0
2012-07-16 11:55:00,32.75,32.75,32.71,32.73,9900.0,22.2869,22.2869,22.2597,22.2733,9900.0
2012-07-16 12:00:00,32.73,32.76,32.72,32.72,3300.0,22.2733,22.2937,22.2665,22.2665,3300.0
2012-07-16 12:05:00,32.73,32.76,32.73,32.75,9700.0,22.2733,22.2937,22.2733,22.2869,9700.0
2012-07-16 12:10:00,32.75,32.75,32.7,32.73,10500.0,22.2869,22.2869,22.2529,22.2733,10500.0
2012-07-16 12:15:00,32.73,32.75,32.69,32.75,20900.0,22.2733,22.2869,22.2461,22.2869,20900.0
2012-07-16 12:20:00,32.75,32.76,32.74,32.75,6500.0,22.2869,22.2937,22.2801,22.2869,6500.0
2012-07-16 12:25:00,32.74,32.76,32.73,32.74,11300.0,22.2801,22.2937,22.2733,22.2801,11300.0
2012-07-16 12:30:00,32.73,32.8,32.73,32.79,16700.0,22.2733,22.321,22.2733,22.3142,16700.0
2012-07-16 12:35:00,32.78,32.79,32.72,32.72,13800.0,22.3073,22.3142,22.2665,22.2665,13800.0
2012-07-16 12:40:00,32.72,32.76,32.72,32.76,4500.0,22.2665,22.2937,22.2665,22.2937,4500.0
2012-07-16 12:45:00,32.75,32.77,32.73,32.76,6900.0,22.2869,22.3005,22.2733,22.2937,6900.0
2012-07-16 12:50:00,32.75,32.79,32.74,32.77,8900.0,22.2869,22.3142,22.2801,22.3005,8900.0
2012-07-16 12:55:00,32.78,32.8,32.77,32.78,8400.0,22.3073,22.321,22.3005,22.3073,8400.0
2012-07-16 13:00:00,32.78,32.81,32.77,32.77,7400.0,22.3073,22.3278,22.3005,22.3005,7400.0
2012-07-16 13:05:00,32.75,32.75,32.72,32.72,5200.0,22.2869,22.2869,22.2665,22.2665,5200.0
2012-07-16 13:10:00,32.72,32.72,32.68,32.71,4900.0,22.2665,22.2665,22.2393,22.2597,4900.0
2012-07-16 13:15:00,32.71,32.71,32.67,32.71,5800.0,22.2597,22.2597,22.2325,22.2597,5800.0
2012-07-16 13:20:00,32.7,32.7,32.66,32.66,27300.0,22.2529,22.2529,22.2257,22.2257,27300.0
2012-07-16 13:25:00,32.66,32.68,32.63,32.64,15400.0,22.2257,22.2393,22.2053,22.2121,15400.0
2012-07-16 13:30:00,32.64,32.65,32.62,32.62,13900.0,22.2121,22.2189,22.1985,22.1985,13900.0
2012-07-16 13:35:00,32.63,32.63,32.61,32.62,3300.0,22.2053,22.2053,22.1917,22.1985,3300.0
2012-07-16 13:40:00,32.61,32.61,32.57,32.57,5300.0,22.1917,22.1917,22.1644,22.1644,5300.0
2012-07-16 13:45:00,32.57,32.63,32.56,32.62,16900.0,22.1644,22.2053,22.1576,22.1985,16900.0
2012-07-16 13:50:00,32.61,32.61,32.58,32.58,8700.0,22.1917,22.1917,22.1712,22.1712,8700.0
2012-07-16 13:55:00,32.58,32.62,32.57,32.57,10000.0,22.1712,22.1985,22.1644,22.1644,10000.0
2012-07-16 14:00:00,32.58,32.6,32.57,32.59,17000.0,22.1712,22.1849,22.1644,22.178,17000.0
2012-07-16 14:05:00,32.58,32.63,32.58,32.63,10900.0,22.1712,22.2053,22.1712,22.2053,10900.0
2012-07-16 14:10:00,32.63,32.63,32.57,32.57,21600.0,22.2053,22.2053,22.1644,22.1644,21600.0
2012-07-16 14:15:00,32.57,32.65,32.56,32.65,13200.0,22.1644,22.2189,22.1576,22.2189,13200.0
2012-07-16 14:20:00,32.64,32.64,32.59,32.61,23800.0,22.2121,22.2121,22.178,22.1917,23800.0
2012-07-16 14:25:00,32.61,32.63,32.6,32.62,3500.0,22.1917,22.2053,22.1849,22.1985,3500.0
2012-07-16 14:30:00,32.63,32.64,32.58,32.58,33600.0,22.2053,22.2121,22.1712,22.1712,33600.0
2012-07-16 14:35:00,32.59,32.63,32.59,32.62,17700.0,22.178,22.2053,22.178,22.1985,17700.0
2012-07-16 14:40:00,32.62,32.63,32.59,32.6,8900.0,22.1985,22.2053,22.178,22.1849,8900.0
2012-07-16 14:45:00,32.6,32.67,32.6,32.66,30600.0,22.1849,22.2325,22.1849,22.2257,30600.0
2012-07-16 14:50:00,32.66,32.68,32.63,32.65,22100.0,22.2257,22.2393,22.2053,22.2189,22100.0
2012-07-16 14:55:00,32.65,32.68,32.64,32.66,67400.0,22.2189,22.2393,22.2121,22.2257,67400.0
2012-07-16 15:00:00,32.65,32.68,32.64,32.66,36100.0,22.2189,22.2393,22.2121,22.2257,36100.0
2012-07-16 15:05:00,32.65,32.66,32.63,32.63,29400.0,22.2189,22.2257,22.2053,22.2053,29400.0
2012-07-16 15:10:00,32.63,32.71,32.63,32.71,25000.0,22.2053,22.2597,22.2053,22.2597,25000.0
2012-07-16 15:15:00,32.71,32.72,32.7,32.72,13900.0,22.2597,22.2665,22.2529,22.2665,13900.0
2012-07-16 15:20:00,32.72,32.74,32.71,32.73,20100.0,22.2665,22.2801,22.2597,22.2733,20100.0
2012-07-16 15:25:00,32.72,32.75,32.72,32.72,18000.0,22.2665,22.2869,22.2665,22.2665,18000.0
2012-07-16 15:30:00,32.72,32.75,32.68,32.75,28000.0,22.2665,22.2869,22.2393,22.2869,28000.0
2012-07-16 15:35:00,32.74,32.75,32.67,32.7,25100.0,22.2801,22.2869,22.2325,22.2529,25100.0
2012-07-16 15:40:00,32.7,32.73,32.67,32.73,36000.0,22.2529,22.2733,22.2325,22.2733,36000.0
2012-07-16 15:45:00,32.74,32.75,32.68,32.72,50400.0,22.2801,22.2869,22.2393,22.2665,50400.0
2012-07-16 15:50:00,32.73,32.73,32.7,32.72,42400.0,22.2733,22.2733,22.2529,22.2665,42400.0
2012-07-16 15:55:00,32.72,32.72,32.66,32.7,138800.0,22.2665,22.2665,22.2257,22.2529,138800.0
2012-07-17 09:30:00,32.88,32.88,32.67,32.71,29600.0,22.3754,22.3754,22.2325,22.2597,29600.0
2012-07-17 09:35:00,32.75,32.87,32.73,32.84,5800.0,22.2869,22.3686,22.2733,22.3482,5800.0
2012-07-17 09:40:00,32.8,32.88,32.77,32.85,7600.0,22.321,22.3754,22.3005,22.355,7600.0
2012-07-17 09:45:00,32.86,32.86,32.61,32.61,20400.0,22.3618,22.3618,22.1917,22.1917,20400.0
2012-07-17 09:50:00,32.6,32.66,32.53,32.58,58800.0,22.1849,22.2257,22.1372,22.1712,58800.0
2012-07-17 09:55:00,32.56,32.63,32.46,32.46,24600.0,22.1576,22.2053,22.0896,22.0896,24600.0
2012-07-17 10:00:00,32.46,32.48,32.38,32.44,31900.0,22.0896,22.1032,22.0351,22.076,31900.0
2012-07-17 10:05:00,32.45,32.47,32.37,32.46,24300.0,22.0828,22.0964,22.0283,22.0896,24300.0
2012-07-17 10:10:00,32.46,32.54,32.41,32.54,11300.0,22.0896,22.144,22.0556,22.144,11300.0
2012-07-17 10:15:00,32.54,32.58,32.49,32.56,15200.0,22.144,22.1712,22.11,22.1576,15200.0
2012-07-17 10:20:00,32.54,32.64,32.51,32.64,7900.0,22.144,22.2121,22.1236,22.2121,7900.0
2012-07-17 10:25:00,32.63,32.63,32.56,32.57,9100.0,22.2053,22.2053,22.1576,22.1644,9100.0
2012-07-17 10:30:00,32.55,32.59,32.51,32.58,16700.0,22.1508,22.178,22.1236,22.1712,16700.0
2012-07-17 10:35:00,32.57,32.58,32.48,32.48,15500.0,22.1644,22.1712,22.1032,22.1032,15500.0
2012-07-17 10:40:00,32.47,32.49,32.39,32.43,19800.0,22.0964,22.11,22.0419,22.0692,19800.0
2012-07-17 10:45:00,32.41,32.47,32.38,32.47,7300.0,22.0556,22.0964,22.0351,22.0964,7300.0
2012-07-17 10:50:00,32.48,32.53,32.44,32.51,10300.0,22.1032,22.1372,22.076,22.1236,10300.0
2012-07-17 10:55:00,32.51,32.53,32.47,32.5,6400.0,22.1236,22.1372,22.0964,22.1168,6400.0
2012-07-17 11:00:00,32.49,32.54,32.48,32.52,6200.0,22.11,22.144,22.1032,22.1304,6200.0
2012-07-17 11:05:00,32.53,32.6,32.52,32.57,13700.0,22.1372,22.1849,22.1304,22.1644,13700.0
2012-07-17 11:10:00,32.58,32.59,32.55,32.59,18400.0,22.1712,22.178,22.1508,22.178,18400.0
2012-07-17 11:15:00,32.58,32.6,32.56,32.57,16600.0,22.1712,22.1849,22.1576,22.1644,16600.0
2012-07-17 11:20:00,32.57,32.63,32.57,32.59,9200.0,22.1644,22.2053,22.1644,22.178,9200.0
2012-07-17 11:25:00,32.59,32.59,32.53,32.59,14200.0,22.178,22.178,22.1372,22.178,14200.0
2012-07-17 11:30:00,32.59,32.66,32.58,32.65,13500.0,22.178,22.2257,22.1712,22.2189,13500.0
2012-07-17 11:35:00,32.66,32.79,32.66,32.79,17700.0,22.2257,22.3142,22.2257,22.3142,17700.0
2012-07-17 11:40:00,32.79,32.82,32.77,32.82,18700.0,22.3142,22.3346,22.3005,22.3346,18700.0
2012-07-17 11:45:00,32.82,32.83,32.77,32.79,11300.0,22.3346,22.3414,22.3005,22.3142,11300.0
2012-07-17 11:50:00,32.8,32.83,32.79,32.79,11300.0,22.321,22.3414,22.3142,22.3142,11300.0
2012-07-17 11:55:00,32.79,32.89,32.79,32.88,21500.0,22.3142,22.3822,22.3142,22.3754,21500.0
2012-07-17 12:00:00,32.88,32.94,32.87,32.91,22500.0,22.3754,22.4162,22.3686,22.3958,22500.0
2012-07-17 12:05:00,32.91,32.91,32.88,32.88,6000.0,22.3958,22.3958,22.3754,22.3754,6000.0
2012-07-17 12:10:00,32.88,32.89,32.83,32.85,6400.0,22.3754,22.3822,22.3414,22.355,6400.0
2012-07-17 12:15:00,32.85,32.85,32.84,32.84,3400.0,22.355,22.355,22.3482,22.3482,3400.0
2012-07-17 12:20:00,32.84,32.88,32.83,32.87,6800.0,22.3482,22.3754,22.3414,22.3686,6800.0
2012-07-17 12:25:00,32.87,32.92,32.86,32.9,16700.0,22.3686,22.4026,22.3618,22.389,16700.0
2012-07-17 12:30:00,32.91,32.99,32.91,32.97,30800.0,22.3958,22.4503,22.3958,22.4366,30800.0
2012-07-17 12:35:00,32.98,33.01,32.98,32.99,23100.0,22.4434,22.4639,22.4434,22.4503,23100.0
2012-07-17 12:40:00,32.98,33.01,32.96,33.01,17800.0,22.4434,22.4639,22.4298,22.4639,17800.0
2012-07-17 12:45:00,33.01,33.04,33.0,33.03,10800.0,22.4639,22.4843,22.4571,22.4775,10800.0
2012-07-17 12:50:00,33.01,33.03,32.96,32.97,18400.0,22.4639,22.4775,22.4298,22.4366,18400.0
2012-07-17 12:55:00,32.95,32.97,32.93,32.95,13800.0,22.423,22.4366,22.4094,22.423,13800.0
2012-07-17 13:00:00,32.95,32.99,32.95,32.98,5800.0,22.423,22.4503,22.423,22.4434,5800.0
2012-07-17 13:05:00,32.99,32.99,32.95,32.97,9500.0,22.4503,22.4503,22.423,22.4366,9500.0
2012-07-17 13:10:00,32.97,33.01,32.97,32.98,11500.0,22.4366,22.4639,22.4366,22.4434,11500.0
2012-07-17 13:15:00,32.99,33.02,32.99,33.01,15700.0,22.4503,22.4707,22.4503,22.4639,15700.0
2012-07-17 13:20:00,33.02,33.04,33.0,33.03,20300.0,22.4707,22.4843,22.4571,22.4775,20300.0
2012-07-17 13:25:00,33.04,33.09,33.03,33.09,19100.0,22.4843,22.5183,22.4775,22.5183,19100.0
2012-07-17 13:30:00,33.09,33.15,33.09,33.13,18900.0,22.5183,22.5591,22.5183,22.5455,18900.0
2012-07-17 13:35:00,33.12,33.14,33.09,33.12,19000.0,22.5387,22.5523,22.5183,22.5387,19000.0
2012-07-17 13:40:00,33.12,33.15,33.11,33.11,23400.0,22.5387,22.5591,22.5319,22.5319,23400.0
2012-07-17 13:45:00,33.12,33.16,33.12,33.15,6600.0,22.5387,22.5659,22.5387,22.5591,6600.0
2012-07-17 13:50:00,33.15,33.18,33.15,33.16,12900.0,22.5591,22.5796,22.5591,22.5659,12900.0
2012-07-17 13:55:00,33.17,33.17,33.14,33.16,10900.0,22.5727,22.5727,22.5523,22.5659,10900.0
2012-07-17 14:00:00,33.17,33.17,33.14,33.14,11000.0,22.5727,22.5727,22.5523,22.5523,11000.0
2012-07-17 14:05:00,33.15,33.19,33.14,33.17,13300.0,22.5591,22.5864,22.5523,22.5727,13300.0
2012-07-17 14:10:00,33.17,33.2,33.17,33.19,11700.0,22.5727,22.5932,22.5727,22.5864,11700.0
2012-07-17 14:15:00,33.19,33.2,33.17,33.18,10300.0,22.5864,22.5932,22.5727,22.5796,10300.0
2012-07-17 14:20:00,33.17,33.17,33.15,33.16,4300.0,22.5727,22.5727,22.5591,22.5659,4300.0
2012-07-17 14:25:00,33.16,33.18,33.14,33.18,85600.0,22.5659,22.5796,22.5523,22.5796,85600.0
2012-07-17 14:30:00,33.17,33.19,33.15,33.16,33900.0,22.5727,22.5864,22.5591,22.5659,33900.0
2012-07-17 14:35:00,33.15,33.16,33.08,33.08,23800.0,22.5591,22.5659,22.5115,22.5115,23800.0
2012-07-17 14:40:00,33.08,33.09,33.04,33.05,17300.0,22.5115,22.5183,22.4843,22.4911,17300.0
2012-07-17 14:45:00,33.05,33.09,33.04,33.08,21500.0,22.4911,22.5183,22.4843,22.5115,21500.0
2012-07-17 14:50:00,33.08,33.09,33.03,33.04,9600.0,22.5115,22.5183,22.4775,22.4843,9600.0
2012-07-17 14:55:00,33.04,33.1,33.04,33.09,16900.0,22.4843,22.5251,22.4843,22.5183,16900.0
2012-07-17 15:00:00,33.1,33.13,33.09,33.09,20700.0,22.5251,22.5455,22.5183,22.5183,20700.0
2012-07-17 15:05:00,33.08,33.08,33.02,33.04,27500.0,22.5115,22.5115,22.4707,22.4843,27500.0
2012-07-17 15:10:00,33.05,33.09,33.04,33.07,15100.0,22.4911,22.5183,22.4843,22.5047,15100.0
2012-07-17 15:15:00,33.07,33.1,33.06,33.08,26600.0,22.5047,22.5251,22.4979,22.5115,26600.0
2012-07-17 15:20:00,33.07,33.09,33.06,33.07,13300.0,22.5047,22.5183,22.4979,22.5047,13300.0
2012-07-17 15:25:00,33.06,33.07,32.98,32.99,22100.0,22.4979,22.5047,22.4434,22.4503,22100.0
2012-07-17 15:30:00,32.98,33.0,32.98,32.99,10000.0,22.4434,22.4571,22.4434,22.4503,10000.0
2012-07-17 15:35:00,32.99,33.0,32.91,32.92,47300.0,22.4503,22.4571,22.3958,22.4026,47300.0
2012-07-17 15:40:00,32.92,32.98,32.91,32.96,40200.0,22.4026,22.4434,22.3958,22.4298,40200.0
2012-07-17 15:45:00,32.97,33.02,32.95,32.99,50700.0,22.4366,22.4707,22.423,22.4503,50700.0
2012-07-17 15:50:00,33.0,33.05,33.0,33.0,49700.0,22.4571,22.4911,22.4571,22.4571,49700.0
2012-07-17 15:55:00,33.01,33.05,33.01,33.05,213300.0,22.4639,22.4911,22.4639,22.4911,213300.0
2012-07-18 09:30:00,32.88,32.88,32.75,32.8,17600.0,22.3754,22.3754,22.2869,22.321,17600.0
2012-07-18 09:35:00,32.79,32.94,32.78,32.92,6400.0,22.3142,22.4162,22.3073,22.4026,6400.0
2012-07-18 09:40:00,32.93,33.04,32.93,33.03,14900.0,22.4094,22.4843,22.4094,22.4775,14900.0
2012-07-18 09:45:00,33.03,33.09,32.92,32.96,32800.0,22.4775,22.5183,22.4026,22.4298,32800.0
2012-07-18 09:50:00,32.97,32.97,32.85,32.94,14800.0,22.4366,22.4366,22.355,22.4162,14800.0
2012-07-18 09:55:00,32.93,33.11,32.93,32.95,23500.0,22.4094,22.5319,22.4094,22.423,23500.0
2012-07-18 10:00:00,32.96,33.12,32.95,33.08,20900.0,22.4298,22.5387,22.423,22.5115,20900.0
2012-07-18 10:05:00,33.08,33.1,33.0,33.03,18900.0,22.5115,22.5251,22.4571,22.4775,18900.0
2012-07-18 10:10:00,33.03,33.12,33.03,33.03,18400.0,22.4775,22.5387,22.4775,22.4775,18400.0
2012-07-18 10:15:00,33.03,33.08,33.01,33.03,14000.0,22.4775,22.5115,22.4639,22.4775,14000.0
2012-07-18 10:20:00,33.02,33.04,32.97,32.98,10700.0,22.4707,22.4843,22.4366,22.4434,10700.0
2012-07-18 10:25:00,32.99,33.02,32.98,32.98,9000.0,22.4503,22.4707,22.4434,22.4434,9000.0
2012-07-18 10:30:00,32.99,32.99,32.91,32.92,13600.0,22.4503,22.4503,22.3958,22.4026,13600.0
2012-07-18 10:35:00,32.93,32.95,32.9,32.94,16100.0,22.4094,22.423,22.389,22.4162,16100.0
2012-07-18 10:40:00,32.94,32.95,32.93,32.93,46100.0,22.4162,22.423,22.4094,22.4094,46100.0
2012-07-18 10:45:00,32.94,33.03,32.93,33.01,7400.0,22.4162,22.4775,22.4094,22.4639,7400.0
2012-07-18 10:50:00,33.01,33.02,32.97,32.97,9500.0,22.4639,22.4707,22.4366,22.4366,9500.0
2012-07-18 10:55:00,32.98,33.03,32.97,33.01,8900.0,22.4434,22.4775,22.4366,22.4639,8900.0
2012-07-18 11:00:00,33.01,33.01,32.94,32.94,13900.0,22.4639,22.4639,22.4162,22.4162,13900.0
2012-07-18 11:05:00,32.93,32.94,32.91,32.93,17800.0,22.4094,22.4162,22.3958,22.4094,17800.0
2012-07-18 11:10:00,32.93,32.94,32.9,32.93,9100.0,22.4094,22.4162,22.389,22.4094,9100.0
2012-07-18 11:15:00,32.93,32.95,32.92,32.93,11500.0,22.4094,22.423,22.4026,22.4094,11500.0
2012-07-18 11:20:00,32.94,32.96,32.92,32.92,75300.0,22.4162,22.4298,22.4026,22.4026,75300.0
2012-07-18 11:25:00,32.91,32.92,32.81,32.81,17100.0,22.3958,22.4026,22.3278,22.3278,17100.0
2012-07-18 11:30:00,32.81,32.94,32.81,32.94,19100.0,22.3278,22.4162,22.3278,22.4162,19100.0
2012-07-18 11:35:00,32.94,33.02,32.94,33.02,24200.0,22.4162,22.4707,22.4162,22.4707,24200.0
2012-07-18 11:40:00,33.02,33.04,33.0,33.03,8500.0,22.4707,22.4843,22.4571,22.4775,8500.0
2012-07-18 11:45:00,33.04,33.04,32.96,32.97,22700.0,22.4843,22.4843,22.4298,22.4366,22700.0
2012-07-18 11:50:00,32.96,33.02,32.95,33.02,41000.0,22.4298,22.4707,22.423,22.4707,41000.0
2012-07-18 11:55:00,33.01,33.04,32.99,33.02,57500.0,22.4639,22.4843,22.4503,22.4707,57500.0
2012-07-18 12:00:00,33.01,33.04,33.01,33.01,4900.0,22.4639,22.4843,22.4639,22.4639,4900.0
2012-07-18 12:05:00,33.02,33.07,33.01,33.07,12900.0,22.4707,22.5047,22.4639,22.5047,12900.0
2012-07-18 12:10:00,33.07,33.11,33.05,33.09,8100.0,22.5047,22.5319,22.4911,22.5183,8100.0
2012-07-18 12:15:00,33.09,33.11,33.06,33.1,9300.0,22.5183,22.5319,22.4979,22.5251,9300.0
2012-07-18 12:20:00,33.1,33.12,33.08,33.08,6700.0,22.5251,22.5387,22.5115,22.5115,6700.0
2012-07-18 12:25:00,33.07,33.08,33.03,33.04,4900.0,22.5047,22.5115,22.4775,22.4843,4900.0
2012-07-18 12:30:00,33.03,33.07,33.03,33.04,6500.0,22.4775,22.5047,22.4775,22.4843,6500.0
2012-07-18 12:35:00,33.05,33.05,33.01,33.01,3100.0,22.4911,22.4911,22.4639,22.4639,3100.0
2012-07-18 12:40:00,33.01,33.02,32.97,32.97,12200.0,22.4639,22.4707,22.4366,22.4366,12200.0
2012-07-18 12:45:00,32.98,32.99,32.98,32.99,900.0,22.4434,22.4503,22.4434,22.4503,900.0
2012-07-18 12:50:00,32.98,32.99,32.97,32.98,4300.0,22.4434,22.4503,22.4366,22.4434,4300.0
2012-07-18 12:55:00,32.98,32.98,32.95,32.96,9600.0,22.4434,22.4434,22.423,22.4298,9600.0
2012-07-18 13:00:00,32.97,32.97,32.95,32.96,7800.0,22.4366,22.4366,22.423,22.4298,7800.0
2012-07-18 13:05:00,32.96,32.99,32.95,32.99,13000.0,22.4298,22.4503,22.423,22.4503,13000.0
2012-07-18 13:10:00,32.99,33.01,32.99,32.99,4100.0,22.4503,22.4639,22.4503,22.4503,4100.0
2012-07-18 13:15:00,33.0,33.0,32.98,32.98,6200.0,22.4571,22.4571,22.4434,22.4434,6200.0
2012-07-18 13:20:00,32.98,33.02,32.96,33.0,71900.0,22.4434,22.4707,22.4298,22.4571,71900.0
2012-07-18 13:25:00,33.01,33.03,33.0,33.01,42800.0,22.4639,22.4775,22.4571,22.4639,42800.0
2012-07-18 13:30:00,33.02,33.03,33.0,33.0,21700.0,22.4707,22.4775,22.4571,22.4571,21700.0
2012-07-18 13:35:00,33.0,33.02,32.96,32.96,13900.0,22.4571,22.4707,22.4298,22.4298,13900.0
2012-07-18 13:40:00,32.97,32.99,32.96,32.98,12800.0,22.4366,22.4503,22.4298,22.4434,12800.0
2012-07-18 13:45:00,32.97,32.98,32.95,32.96,3100.0,22.4366,22.4434,22.423,22.4298,3100.0
2012-07-18 13:50:00,32.98,33.0,32.95,32.99,19500.0,22.4434,22.4571,22.423,22.4503,19500.0
2012-07-18 13:55:00,32.99,33.01,32.96,33.0,7800.0,22.4503,22.4639,22.4298,22.4571,7800.0
2012-07-18 14:00:00,33.0,33.05,32.99,33.0,64000.0,22.4571,22.4911,22.4503,22.4571,64000.0
2012-07-18 14:05:00,32.99,33.02,32.96,32.96,8900.0,22.4503,22.4707,22.4298,22.4298,8900.0
2012-07-18 14:10:00,32.96,32.99,32.95,32.99,6600.0,22.4298,22.4503,22.423,22.4503,6600.0
2012-07-18 14:15:00,32.98,33.03,32.96,33.03,34700.0,22.4434,22.4775,22.4298,22.4775,34700.0
2012-07-18 14:20:00,33.03,33.05,33.01,33.05,5600.0,22.4775,22.4911,22.4639,22.4911,5600.0
2012-07-18 14:25:00,33.05,33.05,32.99,33.0,5400.0,22.4911,22.4911,22.4503,22.4571,5400.0
2012-07-18 14:30:00,33.0,33.01,32.96,32.97,54800.0,22.4571,22.4639,22.4298,22.4366,54800.0
2012-07-18 14:35:00,32.98,32.98,32.95,32.95,16500.0,22.4434,22.4434,22.423,22.423,16500.0
2012-07-18 14:40:00,32.97,32.97,32.92,32.97,68100.0,22.4366,22.4366,22.4026,22.4366,68100.0
2012-07-18 14:45:00,32.97,32.97,32.94,32.96,8200.0,22.4366,22.4366,22.4162,22.4298,8200.0
2012-07-18 14:50:00,32.98,32.98,32.95,32.97,9500.0,22.4434,22.4434,22.423,22.4366,9500.0
2012-07-18 14:55:00,32.96,32.99,32.96,32.98,3600.0,22.4298,22.4503,22.4298,22.4434,3600.0
2012-07-18 15:00:00,32.98,33.02,32.97,32.98,17000.0,22.4434,22.4707,22.4366,22.4434,17000.0
2012-07-18 15:05:00,32.98,32.99,32.96,32.97,22300.0,22.4434,22.4503,22.4298,22.4366,22300.0
2012-07-18 15:10:00,32.97,33.03,32.95,33.01,11500.0,22.4366,22.4775,22.423,22.4639,11500.0
2012-07-18 15:15:00,33.01,33.02,32.99,33.0,8700.0,22.4639,22.4707,22.4503,22.4571,8700.0
2012-07-18 15:20:00,33.01,33.06,32.99,33.0,16100.0,22.4639,22.4979,22.4503,22.4571,16100.0
2012-07-18 15:25:00,33.01,33.02,32.98,32.98,19400.0,22.4639,22.4707,22.4434,22.4434,19400.0
2012-07-18 15:30:00,32.99,33.05,32.98,33.04,15700.0,22.4503,22.4911,22.4434,22.4843,15700.0
2012-07-18 15:35:00,33.04,33.05,33.03,33.03,10200.0,22.4843,22.4911,22.4775,22.4775,10200.0
2012-07-18 15:40:00,33.03,33.06,33.03,33.04,14700.0,22.4775,22.4979,22.4775,22.4843,14700.0
2012-07-18 15:45:00,33.05,33.08,33.01,33.06,37400.0,22.4911,22.5115,22.4639,22.4979,37400.0
2012-07-18 15:50:00,33.06,33.07,33.02,33.06,56300.0,22.4979,22.5047,22.4707,22.4979,56300.0
2012-07-18 15:55:00,33.05,33.08,33.02,33.06,119000.0,22.4911,22.5115,22.4707,22.4979,119000.0
2012-07-19 09:30:00,33.11,33.14,33.01,33.14,38000.0,22.5319,22.5523,22.4639,22.5523,38000.0
2012-07-19 09:35:00,33.14,33.24,33.14,33.15,19000.0,22.5523,22.6204,22.5523,22.5591,19000.0
2012-07-19 09:40:00,33.16,33.17,33.13,33.15,12500.0,22.5659,22.5727,22.5455,22.5591,12500.0
2012-07-19 09:45:00,33.14,33.14,32.96,32.98,20700.0,22.5523,22.5523,22.4298,22.4434,20700.0
2012-07-19 09:50:00,32.97,33.11,32.96,33.11,122500.0,22.4366,22.5319,22.4298,22.5319,122500.0
2012-07-19 09:55:00,33.1,33.1,32.97,32.99,15400.0,22.5251,22.5251,22.4366,22.4503,15400.0
2012-07-19 10:00:00,32.97,32.97,32.83,32.86,15200.0,22.4366,22.4366,22.3414,22.3618,15200.0
2012-07-19 10:05:00,32.85,32.85,32.77,32.8,15200.0,22.355,22.355,22.3005,22.321,15200.0
2012-07-19 10:10:00,32.8,32.8,32.66,32.68,30000.0,22.321,22.321,22.2257,22.2393,30000.0
2012-07-19 10:15:00,32.67,32.71,32.65,32.71,11800.0,22.2325,22.2597,22.2189,22.2597,11800.0
2012-07-19 10:20:00,32.72,32.75,32.71,32.73,10900.0,22.2665,22.2869,22.2597,22.2733,10900.0
2012-07-19 10:25:00,32.72,32.73,32.68,32.69,28500.0,22.2665,22.2733,22.2393,22.2461,28500.0
2012-07-19 10:30:00,32.69,32.69,32.66,32.68,14700.0,22.2461,22.2461,22.2257,22.2393,14700.0
2012-07-19 10:35:00,32.68,32.68,32.63,32.63,19000.0,22.2393,22.2393,22.2053,22.2053,19000.0
2012-07-19 10:40:00,32.62,32.62,32.57,32.6,29400.0,22.1985,22.1985,22.1644,22.1849,29400.0
2012-07-19 10:45:00,32.61,32.61,32.56,32.6,29900.0,22.1917,22.1917,22.1576,22.1849,29900.0
2012-07-19 10:50:00,32.6,32.61,32.55,32.56,27000.0,22.1849,22.1917,22.1508,22.1576,27000.0
2012-07-19 10:55:00,32.55,32.6,32.54,32.55,104000.0,22.1508,22.1849,22.144,22.1508,104000.0
2012-07-19 11:00:00,32.55,32.6,32.55,32.56,11100.0,22.1508,22.1849,22.1508,22.1576,11100.0
2012-07-19 11:05:00,32.56,32.57,32.52,32.52,13800.0,22.1576,22.1644,22.1304,22.1304,13800.0
2012-07-19 11:10:00,32.52,32.52,32.46,32.49,11200.0,22.1304,22.1304,22.0896,22.11,11200.0
2012-07-19 11:15:00,32.48,32.48,32.44,32.44,6900.0,22.1032,22.1032,22.076,22.076,6900.0
2012-07-19 11:20:00,32.44,32.45,32.42,32.45,12100.0,22.076,22.0828,22.0624,22.0828,12100.0
2012-07-19 11:25:00,32.44,32.45,32.4,32.42,80500.0,22.076,22.0828,22.0487,22.0624,80500.0
2012-07-19 11:30:00,32.43,32.48,32.39,32.4,77900.0,22.0692,22.1032,22.0419,22.0487,77900.0
2012-07-19 11:35:00,32.41,32.42,32.4,32.41,10900.0,22.0556,22.0624,22.0487,22.0556,10900.0
2012-07-19 11:40:00,32.43,32.43,32.36,32.37,29100.0,22.0692,22.0692,22.0215,22.0283,29100.0
2012-07-19 11:45:00,32.37,32.37,32.28,32.29,14000.0,22.0283,22.0283,21.9671,21.9739,14000.0
2012-07-19 11:50:00,32.29,32.31,32.28,32.28,8800.0,21.9739,21.9875,21.9671,21.9671,8800.0
2012-07-19 11:55:00,32.28,32.29,32.26,32.26,18300.0,21.9671,21.9739,21.9535,21.9535,18300.0
2012-07-19 12:00:00,32.27,32.31,32.27,32.3,4200.0,21.9603,21.9875,21.9603,21.9807,4200.0
2012-07-19 12:05:00,32.3,32.36,32.3,32.36,13800.0,21.9807,22.0215,21.9807,22.0215,13800.0
2012-07-19 12:10:00,32.36,32.38,32.34,32.38,11900.0,22.0215,22.0351,22.0079,22.0351,11900.0
2012-07-19 12:15:00,32.39,32.5,32.39,32.5,21300.0,22.0419,22.1168,22.0419,22.1168,21300.0
2012-07-19 12:20:00,32.51,32.52,32.5,32.5,10800.0,22.1236,22.1304,22.1168,22.1168,10800.0
2012-07-19 12:25:00,32.51,32.58,32.51,32.53,31500.0,22.1236,22.1712,22.1236,22.1372,31500.0
2012-07-19 12:30:00,32.53,32.55,32.53,32.55,8400.0,22.1372,22.1508,22.1372,22.1508,8400.0
2012-07-19 12:35:00,32.55,32.57,32.54,32.56,14100.0,22.1508,22.1644,22.144,22.1576,14100.0
2012-07-19 12:40:00,32.56,32.58,32.54,32.56,11200.0,22.1576,22.1712,22.144,22.1576,11200.0
2012-07-19 12:45:00,32.56,32.56,32.53,32.54,20000.0,22.1576,22.1576,22.1372,22.144,20000.0
2012-07-19 12:50:00,32.53,32.54,32.49,32.5,6800.0,22.1372,22.144,22.11,22.1168,6800.0
2012-07-19 12:55:00,32.5,32.51,32.41,32.43,11300.0,22.1168,22.1236,22.0556,22.0692,11300.0
2012-07-19 13:00:00,32.42,32.47,32.42,32.46,12400.0,22.0624,22.0964,22.0624,22.0896,12400.0
2012-07-19 13:05:00,32.47,32.49,32.46,32.46,8000.0,22.0964,22.11,22.0896,22.0896,8000.0
2012-07-19 13:10:00,32.46,32.49,32.45,32.49,21800.0,22.0896,22.11,22.0828,22.11,21800.0
2012-07-19 13:15:00,32.49,32.53,32.47,32.48,12700.0,22.11,22.1372,22.0964,22.1032,12700.0
2012-07-19 13:20:00,32.48,32.52,32.47,32.51,12300.0,22.1032,22.1304,22.0964,22.1236,12300.0
2012-07-19 13:25:00,32.51,32.53,32.47,32.47,11500.0,22.1236,22.1372,22.0964,22.0964,11500.0
2012-07-19 13:30:00,32.47,32.49,32.45,32.45,12300.0,22.0964,22.11,22.0828,22.0828,12300.0
2012-07-19 13:35:00,32.45,32.45,32.41,32.41,8400.0,22.0828,22.0828,22.0556,22.0556,8400.0
2012-07-19 13:40:00,32.41,32.45,32.4,32.4,34400.0,22.0556,22.0828,22.0487,22.0487,34400.0
2012-07-19 13:45:00,32.39,32.4,32.32,32.37,18700.0,22.0419,22.0487,21.9943,22.0283,18700.0
2012-07-19 13:50:00,32.38,32.43,32.37,32.4,10000.0,22.0351,22.0692,22.0283,22.0487,10000.0
2012-07-19 13:55:00,32.4,32.45,32.35,32.45,38400.0,22.0487,22.0828,22.0147,22.0828,38400.0
2012-07-19 14:00:00,32.45,32.48,32.43,32.46,14500.0,22.0828,22.1032,22.0692,22.0896,14500.0
2012-07-19 14:05:00,32.46,32.48,32.42,32.47,6200.0,22.0896,22.1032,22.0624,22.0964,6200.0
2012-07-19 14:10:00,32.48,32.54,32.45,32.54,15700.0,22.1032,22.144,22.0828,22.144,15700.0
2012-07-19 14:15:00,32.53,32.57,32.53,32.57,14400.0,22.1372,22.1644,22.1372,22.1644,14400.0
2012-07-19 14:20:00,32.55,32.62,32.55,32.59,28700.0,22.1508,22.1985,22.1508,22.178,28700.0
2012-07-19 14:25:00,32.59,32.62,32.57,32.62,16000.0,22.178,22.1985,22.1644,22.1985,16000.0
2012-07-19 14:30:00,32.61,32.67,32.6,32.67,21200.0,22.1917,22.2325,22.1849,22.2325,21200.0
2012-07-19 14:35:00,32.66,32.78,32.66,32.75,26600.0,22.2257,22.3073,22.2257,22.2869,26600.0
2012-07-19 14:40:00,32.76,32.77,32.72,32.75,22500.0,22.2937,22.3005,22.2665,22.2869,22500.0
2012-07-19 14:45:00,32.75,32.75,32.65,32.65,13400.0,22.2869,22.2869,22.2189,22.2189,13400.0
2012-07-19 14:50:00,32.66,32.66,32.63,32.63,5500.0,22.2257,22.2257,22.2053,22.2053,5500.0
2012-07-19 14:55:00,32.64,32.66,32.63,32.65,27400.0,22.2121,22.2257,22.2053,22.2189,27400.0
2012-07-19 15:00:00,32.65,32.65,32.57,32.6,19900.0,22.2189,22.2189,22.1644,22.1849,19900.0
2012-07-19 15:05:00,32.61,32.63,32.59,32.63,16900.0,22.1917,22.2053,22.178,22.2053,16900.0
2012-07-19 15:10:00,32.63,32.66,32.61,32.66,11500.0,22.2053,22.2257,22.1917,22.2257,11500.0
2012-07-19 15:15:00,32.66,32.7,32.64,32.69,16800.0,22.2257,22.2529,22.2121,22.2461,16800.0
2012-07-19 15:20:00,32.7,32.71,32.66,32.66,22300.0,22.2529,22.2597,22.2257,22.2257,22300.0
2012-07-19 15:25:00,32.66,32.68,32.63,32.64,19900.0,22.2257,22.2393,22.2053,22.2121,19900.0
2012-07-19 15:30:00,32.64,32.65,32.62,32.63,24000.0,22.2121,22.2189,22.1985,22.2053,24000.0
2012-07-19 15:35:00,32.62,32.66,32.6,32.65,37100.0,22.1985,22.2257,22.1849,22.2189,37100.0
2012-07-19 15:40:00,32.65,32.68,32.64,32.68,29700.0,22.2189,22.2393,22.2121,22.2393,29700.0
2012-07-19 15:45:00,32.68,32.73,32.68,32.73,44700.0,22.2393,22.2733,22.2393,22.2733,44700.0
2012-07-19 15:50:00,32.73,32.74,32.68,32.68,49400.0,22.2733,22.2801,22.2393,22.2393,49400.0
2012-07-19 15:55:00,32.69,32.71,32.66,32.67,134100.0,22.2461,22.2597,22.2257,22.2325,134100.0
2012-07-20 09:30:00,32.35,32.6,32.23,32.4,236900.0,22.0147,22.1849,21.9331,22.0487,236900.0
2012-07-20 09:35:00,32.4,32.49,32.38,32.48,13200.0,22.0487,22.11,22.0351,22.1032,13200.0
2012-07-20 09:40:00,32.49,32.53,32.29,32.29,23500.0,22.11,22.1372,21.9739,21.9739,23500.0
2012-07-20 09:45:00,32.32,32.32,32.2,32.22,18100.0,21.9943,21.9943,21.9126,21.9263,18100.0
2012-07-20 09:50:00,32.21,32.29,32.2,32.28,12200.0,21.9195,21.9739,21.9126,21.9671,12200.0
2012-07-20 09:55:00,32.26,32.29,32.2,32.21,13700.0,21.9535,21.9739,21.9126,21.9195,13700.0
2012-07-20 10:00:00,32.21,32.21,32.11,32.14,21900.0,21.9195,21.9195,21.8514,21.8718,21900.0
2012-07-20 10:05:00,32.15,32.15,32.1,32.13,23200.0,21.8786,21.8786,21.8446,21.865,23200.0
2012-07-20 10:10:00,32.13,32.18,32.09,32.14,27600.0,21.865,21.899,21.8378,21.8718,27600.0
2012-07-20 10:15:00,32.13,32.21,32.1,32.21,36900.0,21.865,21.9195,21.8446,21.9195,36900.0
2012-07-20 10:20:00,32.2,32.23,32.16,32.19,20600.0,21.9126,21.9331,21.8854,21.9058,20600.0
2012-07-20 10:25:00,32.2,32.21,32.16,32.2,14300.0,21.9126,21.9195,21.8854,21.9126,14300.0
2012-07-20 10:30:00,32.19,32.19,32.1,32.11,27100.0,21.9058,21.9058,21.8446,21.8514,27100.0
2012-07-20 10:35:00,32.11,32.16,32.09,32.15,14700.0,21.8514,21.8854,21.8378,21.8786,14700.0
2012-07-20 10:40:00,32.16,32.22,32.09,32.09,40500.0,21.8854,21.9263,21.8378,21.8378,40500.0
2012-07-20 10:45:00,32.1,32.17,32.08,32.17,21800.0,21.8446,21.8922,21.831,21.8922,21800.0
2012-07-20 10:50:00,32.17,32.18,32.12,32.18,42600.0,21.8922,21.899,21.8582,21.899,42600.0
2012-07-20 10:55:00,32.18,32.19,32.15,32.17,18200.0,21.899,21.9058,21.8786,21.8922,18200.0
2012-07-20 11:00:00,32.16,32.22,32.11,32.19,28500.0,21.8854,21.9263,21.8514,21.9058,28500.0
2012-07-20 11:05:00,32.19,32.29,32.18,32.24,36500.0,21.9058,21.9739,21.899,21.9399,36500.0
2012-07-20 11:10:00,32.25,32.26,32.19,32.2,21400.0,21.9467,21.9535,21.9058,21.9126,21400.0
2012-07-20 11:15:00,32.2,32.24,32.18,32.2,30700.0,21.9126,21.9399,21.899,21.9126,30700.0
2012-07-20 11:20:00,32.19,32.25,32.17,32.23,24200.0,21.9058,21.9467,21.8922,21.9331,24200.0
2012-07-20 11:25:00,32.23,32.23,32.18,32.21,14200.0,21.9331,21.9331,21.899,21.9195,14200.0
2012-07-20 11:30:00,32.21,32.22,32.17,32.17,17700.0,21.9195,21.9263,21.8922,21.8922,17700.0
2012-07-20 11:35:00,32.17,32.21,32.15,32.15,16100.0,21.8922,21.9195,21.8786,21.8786,16100.0
2012-07-20 11:40:00,32.15,32.21,32.14,32.2,17100.0,21.8786,21.9195,21.8718,21.9126,17100.0
2012-07-20 11:45:00,32.19,32.25,32.17,32.24,20500.0,21.9058,21.9467,21.8922,21.9399,20500.0
2012-07-20 11:50:00,32.24,32.26,32.22,32.25,23200.0,21.9399,21.9535,21.9263,21.9467,23200.0
2012-07-20 11:55:00,32.25,32.25,32.17,32.19,13000.0,21.9467,21.9467,21.8922,21.9058,13000.0
2012-07-20 12:00:00,32.2,32.2,32.14,32.17,27800.0,21.9126,21.9126,21.8718,21.8922,27800.0
2012-07-20 12:05:00,32.16,32.16,32.07,32.09,27200.0,21.8854,21.8854,21.8242,21.8378,27200.0
2012-07-20 12:10:00,32.08,32.11,32.06,32.08,28000.0,21.831,21.8514,21.8174,21.831,28000.0
2012-07-20 12:15:00,32.07,32.08,32.02,32.03,24300.0,21.8242,21.831,21.7902,21.797,24300.0
2012-07-20 12:20:00,32.02,32.06,32.0,32.04,15300.0,21.7902,21.8174,21.7765,21.8038,15300.0
2012-07-20 12:25:00,32.03,32.07,32.03,32.07,20700.0,21.797,21.8242,21.797,21.8242,20700.0
2012-07-20 12:30:00,32.06,32.06,31.96,31.98,31200.0,21.8174,21.8174,21.7493,21.7629,31200.0
2012-07-20 12:35:00,31.97,31.99,31.95,31.98,18500.0,21.7561,21.7697,21.7425,21.7629,18500.0
2012-07-20 12:40:00,31.99,32.02,31.98,32.02,19900.0,21.7697,21.7902,21.7629,21.7902,19900.0
2012-07-20 12:45:00,32.02,32.05,32.0,32.04,23600.0,21.7902,21.8106,21.7765,21.8038,23600.0
2012-07-20 12:50:00,32.05,32.09,32.04,32.04,34100.0,21.8106,21.8378,21.8038,21.8038,34100.0
2012-07-20 12:55:00,32.03,32.07,32.03,32.03,33600.0,21.797,21.8242,21.797,21.797,33600.0
2012-07-20 13:00:00,32.03,32.06,31.99,31.99,28800.0,21.797,21.8174,21.7697,21.7697,28800.0
2012-07-20 13:05:00,32.01,32.06,31.97,32.05,34900.0,21.7833,21.8174,21.7561,21.8106,34900.0
2012-07-20 13:10:00,32.04,32.11,32.02,32.1,28900.0,21.8038,21.8514,21.7902,21.8446,28900.0
2012-07-20 13:15:00,32.09,32.11,32.04,32.05,107300.0,21.8378,21.8514,21.8038,21.8106,107300.0
2012-07-20 13:20:00,32.06,32.07,32.0,32.01,27200.0,21.8174,21.8242,21.7765,21.7833,27200.0
2012-07-20 13:25:00,32.01,32.02,31.99,32.01,17700.0,21.7833,21.7902,21.7697,21.7833,17700.0
2012-07-20 13:30:00,32.02,32.06,32.01,32.04,23700.0,21.7902,21.8174,21.7833,21.8038,23700.0
2012-07-20 13:35:00,32.05,32.07,32.04,32.07,18300.0,21.8106,21.8242,21.8038,21.8242,18300.0
2012-07-20 13:40:00,32.07,32.07,31.97,31.97,174700.0,21.8242,21.8242,21.7561,21.7561,174700.0
2012-07-20 13:45:00,31.98,32.0,31.94,31.96,32800.0,21.7629,21.7765,21.7357,21.7493,32800.0
2012-07-20 13:50:00,31.96,31.97,31.95,31.96,8700.0,21.7493,21.7561,21.7425,21.7493,8700.0
2012-07-20 13:55:00,31.97,31.99,31.96,31.98,11800.0,21.7561,21.7697,21.7493,21.7629,11800.0
2012-07-20 14:00:00,31.98,32.01,31.97,32.01,18200.0,21.7629,21.7833,21.7561,21.7833,18200.0
2012-07-20 14:05:00,32.01,32.01,31.98,31.99,15700.0,21.7833,21.7833,21.7629,21.7697,15700.0
2012-07-20 14:10:00,31.99,31.99,31.98,31.99,6300.0,21.7697,21.7697,21.7629,21.7697,6300.0
2012-07-20 14:15:00,31.99,32.02,31.98,32.02,23300.0,21.7697,21.7902,21.7629,21.7902,23300.0
2012-07-20 14:20:00,32.02,32.03,32.0,32.01,37600.0,21.7902,21.797,21.7765,21.7833,37600.0
2012-07-20 14:25:00,32.0,32.01,32.0,32.01,33600.0,21.7765,21.7833,21.7765,21.7833,33600.0
2012-07-20 14:30:00,32.0,32.05,32.0,32.04,39700.0,21.7765,21.8106,21.7765,21.8038,39700.0
2012-07-20 14:35:00,32.02,32.04,32.01,32.03,125900.0,21.7902,21.8038,21.7833,21.797,125900.0
2012-07-20 14:40:00,32.02,32.03,32.02,32.03,5600.0,21.7902,21.797,21.7902,21.797,5600.0
2012-07-20 14:45:00,32.02,32.06,32.02,32.05,74600.0,21.7902,21.8174,21.7902,21.8106,74600.0
2012-07-20 14:50:00,32.06,32.1,32.06,32.1,17300.0,21.8174,21.8446,21.8174,21.8446,17300.0
2012-07-20 14:55:00,32.08,32.12,32.08,32.11,20600.0,21.831,21.8582,21.831,21.8514,20600.0
2012-07-20 15:00:00,32.1,32.13,32.1,32.12,9800.0,21.8446,21.865,21.8446,21.8582,9800.0
2012-07-20 15:05:00,32.12,32.13,32.1,32.11,16500.0,21.8582,21.865,21.8446,21.8514,16500.0
2012-07-20 15:10:00,32.12,32.13,32.08,32.08,13900.0,21.8582,21.865,21.831,21.831,13900.0
2012-07-20 15:15:00,32.09,32.1,32.07,32.08,14600.0,21.8378,21.8446,21.8242,21.831,14600.0
2012-07-20 15:20:00,32.08,32.1,32.07,32.1,22800.0,21.831,21.8446,21.8242,21.8446,22800.0
2012-07-20 15:25:00,32.1,32.1,32.08,32.09,28300.0,21.8446,21.8446,21.831,21.8378,28300.0
2012-07-20 15:30:00,32.08,32.09,32.04,32.04,30300.0,21.831,21.8378,21.8038,21.8038,30300.0
2012-07-20 15:35:00,32.04,32.09,32.04,32.07,38900.0,21.8038,21.8378,21.8038,21.8242,38900.0
2012-07-20 15:40:00,32.08,32.12,32.07,32.11,38500.0,21.831,21.8582,21.8242,21.8514,38500.0
2012-07-20 15:45:00,32.11,32.13,32.1,32.12,42500.0,21.8514,21.865,21.8446,21.8582,42500.0
2012-07-20 15:50:00,32.11,32.13,32.08,32.1,51900.0,21.8514,21.865,21.831,21.8446,51900.0
2012-07-20 15:55:00,32.1,32.11,32.05,32.11,160700.0,21.8446,21.8514,21.8106,21.8514,160700.0
2012-07-23 09:30:00,31.59,31.77,31.43,31.51,36700.0,21.4975,21.62,21.3886,21.4431,36700.0
2012-07-23 09:35:00,31.5,31.71,31.5,31.6,28600.0,21.4363,21.5792,21.4363,21.5043,28600.0
2012-07-23 09:40:00,31.58,31.71,31.58,31.63,19000.0,21.4907,21.5792,21.4907,21.5248,19000.0
2012-07-23 09:45:00,31.62,31.62,31.5,31.51,15600.0,21.5179,21.5179,21.4363,21.4431,15600.0
2012-07-23 09:50:00,31.5,31.51,31.41,31.42,30400.0,21.4363,21.4431,21.375,21.3818,30400.0
2012-07-23 09:55:00,31.42,31.42,31.29,31.38,51300.0,21.3818,21.3818,21.2934,21.3546,51300.0
2012-07-23 10:00:00,31.38,31.38,31.34,31.36,33500.0,21.3546,21.3546,21.3274,21.341,33500.0
2012-07-23 10:05:00,31.36,31.36,31.27,31.28,27700.0,21.341,21.341,21.2798,21.2866,27700.0
2012-07-23 10:10:00,31.29,31.36,31.28,31.36,25500.0,21.2934,21.341,21.2866,21.341,25500.0
2012-07-23 10:15:00,31.36,31.36,31.3,31.35,22200.0,21.341,21.341,21.3002,21.3342,22200.0
2012-07-23 10:20:00,31.35,31.35,31.31,31.31,15800.0,21.3342,21.3342,21.307,21.307,15800.0
2012-07-23 10:25:00,31.31,31.44,31.31,31.43,73500.0,21.307,21.3955,21.307,21.3886,73500.0
2012-07-23 10:30:00,31.42,31.42,31.31,31.36,34800.0,21.3818,21.3818,21.307,21.341,34800.0
2012-07-23 10:35:00,31.35,31.44,31.35,31.4,28100.0,21.3342,21.3955,21.3342,21.3682,28100.0
2012-07-23 10:40:00,31.41,31.47,31.4,31.43,16100.0,21.375,21.4159,21.3682,21.3886,16100.0
2012-07-23 10:45:00,31.42,31.42,31.32,31.33,16700.0,21.3818,21.3818,21.3138,21.3206,16700.0
2012-07-23 10:50:00,31.33,31.36,31.31,31.34,28200.0,21.3206,21.341,21.307,21.3274,28200.0
2012-07-23 10:55:00,31.34,31.41,31.31,31.4,17900.0,21.3274,21.375,21.307,21.3682,17900.0
2012-07-23 11:00:00,31.4,31.45,31.39,31.45,18700.0,21.3682,21.4023,21.3614,21.4023,18700.0
2012-07-23 11:05:00,31.44,31.45,31.4,31.41,20300.0,21.3955,21.4023,21.3682,21.375,20300.0
2012-07-23 11:10:00,31.42,31.45,31.39,31.4,26000.0,21.3818,21.4023,21.3614,21.3682,26000.0
2012-07-23 11:15:00,31.39,31.4,31.31,31.33,18700.0,21.3614,21.3682,21.307,21.3206,18700.0
2012-07-23 11:20:00,31.33,31.33,31.31,31.32,17400.0,21.3206,21.3206,21.307,21.3138,17400.0
2012-07-23 11:25:00,31.32,31.39,31.31,31.38,17200.0,21.3138,21.3614,21.307,21.3546,17200.0
2012-07-23 11:30:00,31.38,31.4,31.33,31.35,58100.0,21.3546,21.3682,21.3206,21.3342,58100.0
2012-07-23 11:35:00,31.35,31.37,31.3,31.3,51100.0,21.3342,21.3478,21.3002,21.3002,51100.0
2012-07-23 11:40:00,31.31,31.33,31.28,31.3,22800.0,21.307,21.3206,21.2866,21.3002,22800.0
2012-07-23 11:45:00,31.3,31.33,31.29,31.33,14100.0,21.3002,21.3206,21.2934,21.3206,14100.0
2012-07-23 11:50:00,31.34,31.4,31.33,31.4,19300.0,21.3274,21.3682,21.3206,21.3682,19300.0
2012-07-23 11:55:00,31.4,31.4,31.35,31.38,19100.0,21.3682,21.3682,21.3342,21.3546,19100.0
2012-07-23 12:00:00,31.38,31.39,31.37,31.37,10600.0,21.3546,21.3614,21.3478,21.3478,10600.0
2012-07-23 12:05:00,31.37,31.37,31.33,31.36,13500.0,21.3478,21.3478,21.3206,21.341,13500.0
2012-07-23 12:10:00,31.36,31.36,31.3,31.3,22800.0,21.341,21.341,21.3002,21.3002,22800.0
2012-07-23 12:15:00,31.29,31.29,31.23,31.24,9400.0,21.2934,21.2934,21.2525,21.2593,9400.0
2012-07-23 12:20:00,31.24,31.27,31.23,31.27,11900.0,21.2593,21.2798,21.2525,21.2798,11900.0
2012-07-23 12:25:00,31.28,31.31,31.27,31.3,14600.0,21.2866,21.307,21.2798,21.3002,14600.0
2012-07-23 12:30:00,31.31,31.31,31.25,31.29,40300.0,21.307,21.307,21.2662,21.2934,40300.0
2012-07-23 12:35:00,31.3,31.36,31.3,31.3,21100.0,21.3002,21.341,21.3002,21.3002,21100.0
2012-07-23 12:40:00,31.32,31.32,31.27,31.29,19500.0,21.3138,21.3138,21.2798,21.2934,19500.0
2012-07-23 12:45:00,31.29,31.34,31.29,31.34,16700.0,21.2934,21.3274,21.2934,21.3274,16700.0
2012-07-23 12:50:00,31.34,31.38,31.31,31.35,18900.0,21.3274,21.3546,21.307,21.3342,18900.0
2012-07-23 12:55:00,31.36,31.39,31.33,31.34,15300.0,21.341,21.3614,21.3206,21.3274,15300.0
2012-07-23 13:00:00,31.34,31.34,31.31,31.31,10100.0,21.3274,21.3274,21.307,21.307,10100.0
2012-07-23 13:05:00,31.32,31.32,31.31,31.32,10500.0,21.3138,21.3138,21.307,21.3138,10500.0
2012-07-23 13:10:00,31.32,31.33,31.3,31.33,25300.0,21.3138,21.3206,21.3002,21.3206,25300.0
2012-07-23 13:15:00,31.33,31.37,31.3,31.36,24400.0,21.3206,21.3478,21.3002,21.341,24400.0
2012-07-23 13:20:00,31.36,31.38,31.35,31.36,13200.0,21.341,21.3546,21.3342,21.341,13200.0
2012-07-23 13:25:00,31.37,31.4,31.36,31.37,19500.0,21.3478,21.3682,21.341,21.3478,19500.0
2012-07-23 13:30:00,31.37,31.41,31.36,31.41,33300.0,21.3478,21.375,21.341,21.375,33300.0
2012-07-23 13:35:00,31.41,31.41,31.35,31.39,15800.0,21.375,21.375,21.3342,21.3614,15800.0
2012-07-23 13:40:00,31.39,31.4,31.37,31.37,14000.0,21.3614,21.3682,21.3478,21.3478,14000.0
2012-07-23 13:45:00,31.38,31.38,31.36,31.38,9200.0,21.3546,21.3546,21.341,21.3546,9200.0
2012-07-23 13:50:00,31.37,31.4,31.35,31.38,37100.0,21.3478,21.3682,21.3342,21.3546,37100.0
2012-07-23 13:55:00,31.38,31.39,31.36,31.37,30100.0,21.3546,21.3614,21.341,21.3478,30100.0
2012-07-23 14:00:00,31.38,31.4,31.37,31.4,44000.0,21.3546,21.3682,21.3478,21.3682,44000.0
2012-07-23 14:05:00,31.4,31.41,31.38,31.39,60300.0,21.3682,21.375,21.3546,21.3614,60300.0
2012-07-23 14:10:00,31.4,31.41,31.38,31.39,24800.0,21.3682,21.375,21.3546,21.3614,24800.0
2012-07-23 14:15:00,31.39,31.42,31.37,31.38,20600.0,21.3614,21.3818,21.3478,21.3546,20600.0
2012-07-23 14:20:00,31.37,31.38,31.33,31.33,9900.0,21.3478,21.3546,21.3206,21.3206,9900.0
2012-07-23 14:25:00,31.33,31.35,31.33,31.34,14000.0,21.3206,21.3342,21.3206,21.3274,14000.0
2012-07-23 14:30:00,31.34,31.37,31.32,31.35,26200.0,21.3274,21.3478,21.3138,21.3342,26200.0
2012-07-23 14:35:00,31.36,31.36,31.32,31.32,5700.0,21.341,21.341,21.3138,21.3138,5700.0
2012-07-23 14:40:00,31.33,31.37,31.32,31.35,28300.0,21.3206,21.3478,21.3138,21.3342,28300.0
2012-07-23 14:45:00,31.36,31.39,31.35,31.39,23300.0,21.341,21.3614,21.3342,21.3614,23300.0
2012-07-23 14:50:00,31.38,31.39,31.34,31.34,11100.0,21.3546,21.3614,21.3274,21.3274,11100.0
2012-07-23 14:55:00,31.34,31.35,31.33,31.34,29300.0,21.3274,21.3342,21.3206,21.3274,29300.0
2012-07-23 15:00:00,31.33,31.33,31.29,31.32,14000.0,21.3206,21.3206,21.2934,21.3138,14000.0
2012-07-23 15:05:00,31.32,31.39,31.31,31.39,60800.0,21.3138,21.3614,21.307,21.3614,60800.0
2012-07-23 15:10:00,31.38,31.4,31.38,31.4,14100.0,21.3546,21.3682,21.3546,21.3682,14100.0
2012-07-23 15:15:00,31.4,31.42,31.39,31.42,37800.0,21.3682,21.3818,21.3614,21.3818,37800.0
2012-07-23 15:20:00,31.42,31.43,31.4,31.42,66200.0,21.3818,21.3886,21.3682,21.3818,66200.0
2012-07-23 15:25:00,31.42,31.45,31.42,31.45,70400.0,21.3818,21.4023,21.3818,21.4023,70400.0
2012-07-23 15:30:00,31.45,31.47,31.45,31.47,58500.0,21.4023,21.4159,21.4023,21.4159,58500.0
2012-07-23 15:35:00,31.47,31.47,31.44,31.44,33400.0,21.4159,21.4159,21.3955,21.3955,33400.0
2012-07-23 15:40:00,31.44,31.45,31.42,31.44,53700.0,21.3955,21.4023,21.3818,21.3955,53700.0
2012-07-23 15:45:00,31.45,31.56,31.45,31.55,74600.0,21.4023,21.4771,21.4023,21.4703,74600.0
2012-07-23 15:50:00,31.55,31.56,31.49,31.51,76700.0,21.4703,21.4771,21.4295,21.4431,76700.0
2012-07-23 15:55:00,31.51,31.51,31.43,31.43,145900.0,21.4431,21.4431,21.3886,21.3886,145900.0
2012-07-24 09:30:00,31.5,31.5,31.22,31.3,21500.0,21.4363,21.4363,21.2457,21.3002,21500.0
2012-07-24 09:35:00,31.29,31.41,31.27,31.37,19600.0,21.2934,21.375,21.2798,21.3478,19600.0
2012-07-24 09:40:00,31.38,31.48,31.37,31.46,17500.0,21.3546,21.4227,21.3478,21.4091,17500.0
2012-07-24 09:45:00,31.48,31.54,31.43,31.53,31600.0,21.4227,21.4635,21.3886,21.4567,31600.0
2012-07-24 09:50:00,31.53,31.57,31.46,31.49,14000.0,21.4567,21.4839,21.4091,21.4295,14000.0
2012-07-24 09:55:00,31.48,31.48,31.43,31.43,10700.0,21.4227,21.4227,21.3886,21.3886,10700.0
2012-07-24 10:00:00,31.44,31.48,31.39,31.4,9600.0,21.3955,21.4227,21.3614,21.3682,9600.0
2012-07-24 10:05:00,31.39,31.44,31.38,31.42,14000.0,21.3614,21.3955,21.3546,21.3818,14000.0
2012-07-24 10:10:00,31.42,31.46,31.4,31.46,12500.0,21.3818,21.4091,21.3682,21.4091,12500.0
2012-07-24 10:15:00,31.46,31.46,31.36,31.37,16000.0,21.4091,21.4091,21.341,21.3478,16000.0
2012-07-24 10:20:00,31.37,31.42,31.34,31.41,15600.0,21.3478,21.3818,21.3274,21.375,15600.0
2012-07-24 10:25:00,31.4,31.42,31.37,31.4,21100.0,21.3682,21.3818,21.3478,21.3682,21100.0
2012-07-24 10:30:00,31.4,31.4,31.38,31.39,14700.0,21.3682,21.3682,21.3546,21.3614,14700.0
2012-07-24 10:35:00,31.4,31.4,31.37,31.37,19600.0,21.3682,21.3682,21.3478,21.3478,19600.0
2012-07-24 10:40:00,31.38,31.4,31.37,31.38,21600.0,21.3546,21.3682,21.3478,21.3546,21600.0
2012-07-24 10:45:00,31.39,31.39,31.33,31.36,19700.0,21.3614,21.3614,21.3206,21.341,19700.0
2012-07-24 10:50:00,31.37,31.44,31.35,31.43,7400.0,21.3478,21.3955,21.3342,21.3886,7400.0
2012-07-24 10:55:00,31.42,31.42,31.38,31.39,29700.0,21.3818,21.3818,21.3546,21.3614,29700.0
2012-07-24 11:00:00,31.41,31.41,31.37,31.39,21800.0,21.375,21.375,21.3478,21.3614,21800.0
2012-07-24 11:05:00,31.41,31.41,31.36,31.36,10400.0,21.375,21.375,21.341,21.341,10400.0
2012-07-24 11:10:00,31.38,31.39,31.34,31.39,19900.0,21.3546,21.3614,21.3274,21.3614,19900.0
2012-07-24 11:15:00,31.39,31.46,31.38,31.44,21200.0,21.3614,21.4091,21.3546,21.3955,21200.0
2012-07-24 11:20:00,31.45,31.55,31.45,31.55,16800.0,21.4023,21.4703,21.4023,21.4703,16800.0
2012-07-24 11:25:00,31.55,31.55,31.43,31.46,71500.0,21.4703,21.4703,21.3886,21.4091,71500.0
2012-07-24 11:30:00,31.45,31.5,31.44,31.46,65600.0,21.4023,21.4363,21.3955,21.4091,65600.0
2012-07-24 11:35:00,31.46,31.46,31.31,31.35,47500.0,21.4091,21.4091,21.307,21.3342,47500.0
2012-07-24 11:40:00,31.35,31.37,31.33,31.34,18600.0,21.3342,21.3478,21.3206,21.3274,18600.0
2012-07-24 11:45:00,31.35,31.42,31.34,31.38,19800.0,21.3342,21.3818,21.3274,21.3546,19800.0
2012-07-24 11:50:00,31.36,31.38,31.34,31.36,12300.0,21.341,21.3546,21.3274,21.341,12300.0
2012-07-24 11:55:00,31.37,31.38,31.35,31.38,14400.0,21.3478,21.3546,21.3342,21.3546,14400.0
2012-07-24 12:00:00,31.37,31.37,31.27,31.28,60300.0,21.3478,21.3478,21.2798,21.2866,60300.0
2012-07-24 12:05:00,31.26,31.36,31.26,31.35,41300.0,21.273,21.341,21.273,21.3342,41300.0
2012-07-24 12:10:00,31.34,31.39,31.34,31.38,28700.0,21.3274,21.3614,21.3274,21.3546,28700.0
2012-07-24 12:15:00,31.38,31.41,31.37,31.4,73300.0,21.3546,21.375,21.3478,21.3682,73300.0
2012-07-24 12:20:00,31.4,31.4,31.29,31.32,37300.0,21.3682,21.3682,21.2934,21.3138,37300.0
2012-07-24 12:25:00,31.32,31.33,31.29,31.32,28800.0,21.3138,21.3206,21.2934,21.3138,28800.0
2012-07-24 12:30:00,31.32,31.34,31.28,31.31,38900.0,21.3138,21.3274,21.2866,21.307,38900.0
2012-07-24 12:35:00,31.3,31.34,31.28,31.32,25300.0,21.3002,21.3274,21.2866,21.3138,25300.0
2012-07-24 12:40:00,31.31,31.33,31.3,31.31,19900.0,21.307,21.3206,21.3002,21.307,19900.0
2012-07-24 12:45:00,31.31,31.33,31.28,31.3,39200.0,21.307,21.3206,21.2866,21.3002,39200.0
2012-07-24 12:50:00,31.3,31.3,31.2,31.22,32800.0,21.3002,21.3002,21.2321,21.2457,32800.0
2012-07-24 12:55:00,31.22,31.24,31.19,31.22,26900.0,21.2457,21.2593,21.2253,21.2457,26900.0
2012-07-24 13:00:00,31.24,31.24,31.2,31.21,5600.0,21.2593,21.2593,21.2321,21.2389,5600.0
2012-07-24 13:05:00,31.2,31.22,31.18,31.18,7900.0,21.2321,21.2457,21.2185,21.2185,7900.0
2012-07-24 13:10:00,31.17,31.23,31.16,31.21,6500.0,21.2117,21.2525,21.2049,21.2389,6500.0
2012-07-24 13:15:00,31.23,31.24,31.19,31.22,17000.0,21.2525,21.2593,21.2253,21.2457,17000.0
2012-07-24 13:20:00,31.22,31.23,31.22,31.23,6500.0,21.2457,21.2525,21.2457,21.2525,6500.0
2012-07-24 13:25:00,31.23,31.23,31.19,31.21,15200.0,21.2525,21.2525,21.2253,21.2389,15200.0
2012-07-24 13:30:00,31.21,31.22,31.18,31.2,18000.0,21.2389,21.2457,21.2185,21.2321,18000.0
2012-07-24 13:35:00,31.21,31.22,31.2,31.22,7900.0,21.2389,21.2457,21.2321,21.2457,7900.0
2012-07-24 13:40:00,31.21,31.22,31.19,31.21,24800.0,21.2389,21.2457,21.2253,21.2389,24800.0
2012-07-24 13:45:00,31.21,31.22,31.18,31.18,8700.0,21.2389,21.2457,21.2185,21.2185,8700.0
2012-07-24 13:50:00,31.18,31.27,31.15,31.25,21500.0,21.2185,21.2798,21.1981,21.2662,21500.0
2012-07-24 13:55:00,31.25,31.26,31.22,31.23,13000.0,21.2662,21.273,21.2457,21.2525,13000.0
2012-07-24 14:00:00,31.23,31.23,31.17,31.17,15400.0,21.2525,21.2525,21.2117,21.2117,15400.0
2012-07-24 14:05:00,31.17,31.19,31.14,31.15,13900.0,21.2117,21.2253,21.1913,21.1981,13900.0
2012-07-24 14:10:00,31.16,31.2,31.13,31.18,59200.0,21.2049,21.2321,21.1845,21.2185,59200.0
2012-07-24 14:15:00,31.18,31.2,31.17,31.2,11900.0,21.2185,21.2321,21.2117,21.2321,11900.0
2012-07-24 14:20:00,31.2,31.2,31.15,31.15,11100.0,21.2321,21.2321,21.1981,21.1981,11100.0
2012-07-24 14:25:00,31.15,31.15,31.05,31.07,45200.0,21.1981,21.1981,21.1301,21.1437,45200.0
2012-07-24 14:30:00,31.08,31.1,31.03,31.09,17600.0,21.1505,21.1641,21.1164,21.1573,17600.0
2012-07-24 14:35:00,31.1,31.17,31.09,31.17,13400.0,21.1641,21.2117,21.1573,21.2117,13400.0
2012-07-24 14:40:00,31.16,31.2,31.16,31.2,5000.0,21.2049,21.2321,21.2049,21.2321,5000.0
2012-07-24 14:45:00,31.2,31.2,31.16,31.16,11200.0,21.2321,21.2321,21.2049,21.2049,11200.0
2012-07-24 14:50:00,31.16,31.16,31.09,31.09,12900.0,21.2049,21.2049,21.1573,21.1573,12900.0
2012-07-24 14:55:00,31.09,31.09,31.07,31.08,15700.0,21.1573,21.1573,21.1437,21.1505,15700.0
2012-07-24 15:00:00,31.07,31.08,31.06,31.07,15000.0,21.1437,21.1505,21.1369,21.1437,15000.0
2012-07-24 15:05:00,31.08,31.11,31.07,31.08,67100.0,21.1505,21.1709,21.1437,21.1505,67100.0
2012-07-24 15:10:00,31.08,31.13,31.08,31.11,34000.0,21.1505,21.1845,21.1505,21.1709,34000.0
2012-07-24 15:15:00,31.12,31.13,31.06,31.07,32900.0,21.1777,21.1845,21.1369,21.1437,32900.0
2012-07-24 15:20:00,31.08,31.16,31.06,31.16,23800.0,21.1505,21.2049,21.1369,21.2049,23800.0
2012-07-24 15:25:00,31.15,31.22,31.13,31.21,34600.0,21.1981,21.2457,21.1845,21.2389,34600.0
2012-07-24 15:30:00,31.22,31.22,31.18,31.21,36700.0,21.2457,21.2457,21.2185,21.2389,36700.0
2012-07-24 15:35:00,31.21,31.22,31.14,31.22,42000.0,21.2389,21.2457,21.1913,21.2457,42000.0
2012-07-24 15:40:00,31.23,31.29,31.22,31.23,116800.0,21.2525,21.2934,21.2457,21.2525,116800.0
2012-07-24 15:45:00,31.23,31.23,31.13,31.22,150000.0,21.2525,21.2525,21.1845,21.2457,150000.0
2012-07-24 15:50:00,31.22,31.36,31.21,31.32,185900.0,21.2457,21.341,21.2389,21.3138,185900.0
2012-07-24 15:55:00,31.33,31.37,31.31,31.36,246500.0,21.3206,21.3478,21.307,21.341,246500.0
2012-07-25 09:30:00,31.59,31.76,31.58,31.73,48900.0,21.4975,21.6132,21.4907,21.5928,48900.0
2012-07-25 09:35:00,31.75,31.89,31.65,31.89,29800.0,21.6064,21.7017,21.5384,21.7017,29800.0
2012-07-25 09:40:00,31.88,31.95,31.85,31.87,43400.0,21.6949,21.7425,21.6745,21.6881,43400.0
2012-07-25 09:45:00,31.88,31.93,31.77,31.78,21500.0,21.6949,21.7289,21.62,21.6268,21500.0
2012-07-25 09:50:00,31.78,31.78,31.74,31.77,50100.0,21.6268,21.6268,21.5996,21.62,50100.0
2012-07-25 09:55:00,31.77,31.81,31.75,31.78,17700.0,21.62,21.6472,21.6064,21.6268,17700.0
2012-07-25 10:00:00,31.78,31.79,31.75,31.75,82400.0,21.6268,21.6336,21.6064,21.6064,82400.0
2012-07-25 10:05:00,31.75,31.8,31.71,31.73,28100.0,21.6064,21.6404,21.5792,21.5928,28100.0
2012-07-25 10:10:00,31.72,31.72,31.53,31.6,33400.0,21.586,21.586,21.4567,21.5043,33400.0
2012-07-25 10:15:00,31.61,31.78,31.61,31.74,47500.0,21.5111,21.6268,21.5111,21.5996,47500.0
2012-07-25 10:20:00,31.75,31.76,31.68,31.69,17900.0,21.6064,21.6132,21.5588,21.5656,17900.0
2012-07-25 10:25:00,31.7,31.73,31.68,31.72,11700.0,21.5724,21.5928,21.5588,21.586,11700.0
2012-07-25 10:30:00,31.72,31.72,31.69,31.7,14500.0,21.586,21.586,21.5656,21.5724,14500.0
2012-07-25 10:35:00,31.71,31.75,31.7,31.72,14000.0,21.5792,21.6064,21.5724,21.586,14000.0
2012-07-25 10:40:00,31.71,31.75,31.7,31.73,21100.0,21.5792,21.6064,21.5724,21.5928,21100.0
2012-07-25 10:45:00,31.73,31.74,31.66,31.7,124900.0,21.5928,21.5996,21.5452,21.5724,124900.0
2012-07-25 10:50:00,31.7,31.78,31.67,31.69,88100.0,21.5724,21.6268,21.552,21.5656,88100.0
2012-07-25 10:55:00,31.7,31.76,31.69,31.74,49000.0,21.5724,21.6132,21.5656,21.5996,49000.0
2012-07-25 11:00:00,31.74,31.75,31.71,31.72,46400.0,21.5996,21.6064,21.5792,21.586,46400.0
2012-07-25 11:05:00,31.73,31.73,31.69,31.71,22300.0,21.5928,21.5928,21.5656,21.5792,22300.0
2012-07-25 11:10:00,31.71,31.77,31.71,31.77,24000.0,21.5792,21.62,21.5792,21.62,24000.0
2012-07-25 11:15:00,31.78,31.81,31.78,31.78,19100.0,21.6268,21.6472,21.6268,21.6268,19100.0
2012-07-25 11:20:00,31.78,31.83,31.77,31.8,26600.0,21.6268,21.6609,21.62,21.6404,26600.0
2012-07-25 11:25:00,31.8,31.83,31.78,31.81,20400.0,21.6404,21.6609,21.6268,21.6472,20400.0
2012-07-25 11:30:00,31.81,31.86,31.8,31.81,57100.0,21.6472,21.6813,21.6404,21.6472,57100.0
2012-07-25 11:35:00,31.82,31.84,31.8,31.83,32700.0,21.654,21.6677,21.6404,21.6609,32700.0
2012-07-25 11:40:00,31.83,31.83,31.71,31.73,25800.0,21.6609,21.6609,21.5792,21.5928,25800.0
2012-07-25 11:45:00,31.73,31.73,31.62,31.66,22300.0,21.5928,21.5928,21.5179,21.5452,22300.0
2012-07-25 11:50:00,31.66,31.67,31.64,31.67,114000.0,21.5452,21.552,21.5316,21.552,114000.0
2012-07-25 11:55:00,31.68,31.7,31.64,31.7,17500.0,21.5588,21.5724,21.5316,21.5724,17500.0
2012-07-25 12:00:00,31.7,31.81,31.7,31.81,50100.0,21.5724,21.6472,21.5724,21.6472,50100.0
2012-07-25 12:05:00,31.81,31.81,31.78,31.78,16300.0,21.6472,21.6472,21.6268,21.6268,16300.0
2012-07-25 12:10:00,31.79,31.8,31.73,31.76,11100.0,21.6336,21.6404,21.5928,21.6132,11100.0
2012-07-25 12:15:00,31.76,31.77,31.74,31.74,2500.0,21.6132,21.62,21.5996,21.5996,2500.0
2012-07-25 12:20:00,31.74,31.76,31.73,31.75,9900.0,21.5996,21.6132,21.5928,21.6064,9900.0
2012-07-25 12:25:00,31.75,31.75,31.7,31.72,10400.0,21.6064,21.6064,21.5724,21.586,10400.0
2012-07-25 12:30:00,31.72,31.8,31.72,31.76,56600.0,21.586,21.6404,21.586,21.6132,56600.0
2012-07-25 12:35:00,31.75,31.8,31.74,31.79,79500.0,21.6064,21.6404,21.5996,21.6336,79500.0
2012-07-25 12:40:00,31.79,31.79,31.73,31.74,15000.0,21.6336,21.6336,21.5928,21.5996,15000.0
2012-07-25 12:45:00,31.73,31.78,31.72,31.74,19500.0,21.5928,21.6268,21.586,21.5996,19500.0
2012-07-25 12:50:00,31.74,31.75,31.72,31.72,13700.0,21.5996,21.6064,21.586,21.586,13700.0
2012-07-25 12:55:00,31.73,31.73,31.67,31.68,9300.0,21.5928,21.5928,21.552,21.5588,9300.0
2012-07-25 13:00:00,31.67,31.73,31.66,31.71,21000.0,21.552,21.5928,21.5452,21.5792,21000.0
2012-07-25 13:05:00,31.72,31.73,31.69,31.72,9200.0,21.586,21.5928,21.5656,21.586,9200.0
2012-07-25 13:10:00,31.72,31.74,31.69,31.74,13700.0,21.586,21.5996,21.5656,21.5996,13700.0
2012-07-25 13:15:00,31.74,31.75,31.71,31.72,8500.0,21.5996,21.6064,21.5792,21.586,8500.0
2012-07-25 13:20:00,31.71,31.74,31.71,31.73,14600.0,21.5792,21.5996,21.5792,21.5928,14600.0
2012-07-25 13:25:00,31.73,31.74,31.72,31.73,8900.0,21.5928,21.5996,21.586,21.5928,8900.0
2012-07-25 13:30:00,31.73,31.78,31.72,31.77,48500.0,21.5928,21.6268,21.586,21.62,48500.0
2012-07-25 13:35:00,31.78,31.81,31.77,31.78,62200.0,21.6268,21.6472,21.62,21.6268,62200.0
2012-07-25 13:40:00,31.78,31.8,31.75,31.77,32600.0,21.6268,21.6404,21.6064,21.62,32600.0
2012-07-25 13:45:00,31.78,31.78,31.73,31.73,22100.0,21.6268,21.6268,21.5928,21.5928,22100.0
2012-07-25 13:50:00,31.73,31.77,31.73,31.73,15200.0,21.5928,21.62,21.5928,21.5928,15200.0
2012-07-25 13:55:00,31.73,31.75,31.72,31.75,9200.0,21.5928,21.6064,21.586,21.6064,9200.0
2012-07-25 14:00:00,31.75,31.76,31.68,31.69,14100.0,21.6064,21.6132,21.5588,21.5656,14100.0
2012-07-25 14:05:00,31.68,31.73,31.68,31.7,32400.0,21.5588,21.5928,21.5588,21.5724,32400.0
2012-07-25 14:10:00,31.7,31.74,31.7,31.73,11700.0,21.5724,21.5996,21.5724,21.5928,11700.0
2012-07-25 14:15:00,31.74,31.75,31.71,31.72,19700.0,21.5996,21.6064,21.5792,21.586,19700.0
2012-07-25 14:20:00,31.73,31.78,31.72,31.78,15300.0,21.5928,21.6268,21.586,21.6268,15300.0
2012-07-25 14:25:00,31.78,31.78,31.75,31.76,6500.0,21.6268,21.6268,21.6064,21.6132,6500.0
2012-07-25 14:30:00,31.78,31.78,31.73,31.77,14500.0,21.6268,21.6268,21.5928,21.62,14500.0
2012-07-25 14:35:00,31.78,31.82,31.76,31.79,27000.0,21.6268,21.654,21.6132,21.6336,27000.0
2012-07-25 14:40:00,31.79,31.81,31.77,31.79,19200.0,21.6336,21.6472,21.62,21.6336,19200.0
2012-07-25 14:45:00,31.79,31.8,31.77,31.8,15700.0,21.6336,21.6404,21.62,21.6404,15700.0
2012-07-25 14:50:00,31.8,31.81,31.77,31.8,74300.0,21.6404,21.6472,21.62,21.6404,74300.0
2012-07-25 14:55:00,31.8,31.81,31.78,31.81,49900.0,21.6404,21.6472,21.6268,21.6472,49900.0
2012-07-25 15:00:00,31.81,31.81,31.76,31.76,42500.0,21.6472,21.6472,21.6132,21.6132,42500.0
2012-07-25 15:05:00,31.77,31.77,31.74,31.75,28500.0,21.62,21.62,21.5996,21.6064,28500.0
2012-07-25 15:10:00,31.76,31.76,31.7,31.7,46800.0,21.6132,21.6132,21.5724,21.5724,46800.0
2012-07-25 15:15:00,31.69,31.74,31.69,31.73,70400.0,21.5656,21.5996,21.5656,21.5928,70400.0
2012-07-25 15:20:00,31.73,31.74,31.66,31.68,30700.0,21.5928,21.5996,21.5452,21.5588,30700.0
2012-07-25 15:25:00,31.68,31.7,31.67,31.7,24900.0,21.5588,21.5724,21.552,21.5724,24900.0
2012-07-25 15:30:00,31.7,31.72,31.67,31.67,71100.0,21.5724,21.586,21.552,21.552,71100.0
2012-07-25 15:35:00,31.67,31.68,31.65,31.65,48500.0,21.552,21.5588,21.5384,21.5384,48500.0
2012-07-25 15:40:00,31.65,31.67,31.59,31.65,81500.0,21.5384,21.552,21.4975,21.5384,81500.0
2012-07-25 15:45:00,31.64,31.65,31.59,31.63,84500.0,21.5316,21.5384,21.4975,21.5248,84500.0
2012-07-25 15:50:00,31.63,31.65,31.59,31.65,80800.0,21.5248,21.5384,21.4975,21.5384,80800.0
2012-07-25 15:55:00,31.64,31.67,31.62,31.62,213200.0,21.5316,21.552,21.5179,21.5179,213200.0
2012-07-26 09:30:00,31.99,32.69,31.68,32.6,78400.0,21.7697,22.2461,21.5588,22.1849,78400.0
2012-07-26 09:35:00,32.62,32.63,32.45,32.5,71400.0,22.1985,22.2053,22.0828,22.1168,71400.0
2012-07-26 09:40:00,32.5,32.5,32.26,32.26,33200.0,22.1168,22.1168,21.9535,21.9535,33200.0
2012-07-26 09:45:00,32.26,32.28,31.96,32.06,54700.0,21.9535,21.9671,21.7493,21.8174,54700.0
2012-07-26 09:50:00,32.05,32.17,32.04,32.1,40900.0,21.8106,21.8922,21.8038,21.8446,40900.0
2012-07-26 09:55:00,32.1,32.18,32.09,32.18,37900.0,21.8446,21.899,21.8378,21.899,37900.0
2012-07-26 10:00:00,32.17,32.21,32.06,32.2,64400.0,21.8922,21.9195,21.8174,21.9126,64400.0
2012-07-26 10:05:00,32.18,32.29,32.15,32.28,29900.0,21.899,21.9739,21.8786,21.9671,29900.0
2012-07-26 10:10:00,32.27,32.35,32.22,32.28,52100.0,21.9603,22.0147,21.9263,21.9671,52100.0
2012-07-26 10:15:00,32.29,32.38,32.29,32.31,28800.0,21.9739,22.0351,21.9739,21.9875,28800.0
2012-07-26 10:20:00,32.31,32.46,32.29,32.38,38500.0,21.9875,22.0896,21.9739,22.0351,38500.0
2012-07-26 10:25:00,32.37,32.44,32.35,32.37,19100.0,22.0283,22.076,22.0147,22.0283,19100.0
2012-07-26 10:30:00,32.37,32.5,32.36,32.38,25700.0,22.0283,22.1168,22.0215,22.0351,25700.0
2012-07-26 10:35:00,32.35,32.36,32.3,32.35,26600.0,22.0147,22.0215,21.9807,22.0147,26600.0
2012-07-26 10:40:00,32.34,32.36,32.3,32.35,86800.0,22.0079,22.0215,21.9807,22.0147,86800.0
2012-07-26 10:45:00,32.35,32.36,32.32,32.35,20700.0,22.0147,22.0215,21.9943,22.0147,20700.0
2012-07-26 10:50:00,32.34,32.34,32.31,32.31,9600.0,22.0079,22.0079,21.9875,21.9875,9600.0
2012-07-26 10:55:00,32.31,32.31,32.2,32.24,22300.0,21.9875,21.9875,21.9126,21.9399,22300.0
2012-07-26 11:00:00,32.25,32.26,32.19,32.2,40800.0,21.9467,21.9535,21.9058,21.9126,40800.0
2012-07-26 11:05:00,32.2,32.2,32.1,32.11,19000.0,21.9126,21.9126,21.8446,21.8514,19000.0
2012-07-26 11:10:00,32.12,32.13,32.05,32.07,23300.0,21.8582,21.865,21.8106,21.8242,23300.0
2012-07-26 11:15:00,32.06,32.07,31.99,32.0,20700.0,21.8174,21.8242,21.7697,21.7765,20700.0
2012-07-26 11:20:00,31.99,32.0,31.94,31.96,14200.0,21.7697,21.7765,21.7357,21.7493,14200.0
2012-07-26 11:25:00,31.96,32.08,31.93,32.06,18100.0,21.7493,21.831,21.7289,21.8174,18100.0
2012-07-26 11:30:00,32.08,32.11,32.07,32.1,26000.0,21.831,21.8514,21.8242,21.8446,26000.0
2012-07-26 11:35:00,32.11,32.12,32.09,32.1,8900.0,21.8514,21.8582,21.8378,21.8446,8900.0
2012-07-26 11:40:00,32.11,32.13,32.07,32.08,14400.0,21.8514,21.865,21.8242,21.831,14400.0
2012-07-26 11:45:00,32.08,32.1,32.03,32.07,13600.0,21.831,21.8446,21.797,21.8242,13600.0
2012-07-26 11:50:00,32.07,32.1,32.06,32.07,26500.0,21.8242,21.8446,21.8174,21.8242,26500.0
2012-07-26 11:55:00,32.08,32.1,32.04,32.05,24300.0,21.831,21.8446,21.8038,21.8106,24300.0
2012-07-26 12:00:00,32.05,32.06,32.03,32.03,10100.0,21.8106,21.8174,21.797,21.797,10100.0
2012-07-26 12:05:00,32.03,32.05,31.98,32.05,14300.0,21.797,21.8106,21.7629,21.8106,14300.0
2012-07-26 12:10:00,32.05,32.1,32.05,32.09,13400.0,21.8106,21.8446,21.8106,21.8378,13400.0
2012-07-26 12:15:00,32.09,32.11,32.07,32.1,23400.0,21.8378,21.8514,21.8242,21.8446,23400.0
2012-07-26 12:20:00,32.09,32.13,32.09,32.11,13000.0,21.8378,21.865,21.8378,21.8514,13000.0
2012-07-26 12:25:00,32.1,32.15,32.09,32.14,8900.0,21.8446,21.8786,21.8378,21.8718,8900.0
2012-07-26 12:30:00,32.13,32.16,32.11,32.15,44500.0,21.865,21.8854,21.8514,21.8786,44500.0
2012-07-26 12:35:00,32.15,32.19,32.14,32.18,10200.0,21.8786,21.9058,21.8718,21.899,10200.0
2012-07-26 12:40:00,32.18,32.21,32.18,32.19,44700.0,21.899,21.9195,21.899,21.9058,44700.0
2012-07-26 12:45:00,32.18,32.21,32.18,32.2,7200.0,21.899,21.9195,21.899,21.9126,7200.0
2012-07-26 12:50:00,32.2,32.24,32.2,32.24,15900.0,21.9126,21.9399,21.9126,21.9399,15900.0
2012-07-26 12:55:00,32.25,32.32,32.25,32.32,26200.0,21.9467,21.9943,21.9467,21.9943,26200.0
2012-07-26 13:00:00,32.32,32.34,32.29,32.32,22500.0,21.9943,22.0079,21.9739,21.9943,22500.0
2012-07-26 13:05:00,32.31,32.33,32.29,32.29,10700.0,21.9875,22.0011,21.9739,21.9739,10700.0
2012-07-26 13:10:00,32.29,32.31,32.24,32.24,41200.0,21.9739,21.9875,21.9399,21.9399,41200.0
2012-07-26 13:15:00,32.24,32.25,32.21,32.21,12000.0,21.9399,21.9467,21.9195,21.9195,12000.0
2012-07-26 13:20:00,32.21,32.25,32.2,32.23,26700.0,21.9195,21.9467,21.9126,21.9331,26700.0
2012-07-26 13:25:00,32.24,32.36,32.24,32.33,83500.0,21.9399,22.0215,21.9399,22.0011,83500.0
2012-07-26 13:30:00,32.34,32.35,32.26,32.28,33500.0,22.0079,22.0147,21.9535,21.9671,33500.0
2012-07-26 13:35:00,32.27,32.28,32.21,32.25,47500.0,21.9603,21.9671,21.9195,21.9467,47500.0
2012-07-26 13:40:00,32.25,32.25,32.2,32.2,11400.0,21.9467,21.9467,21.9126,21.9126,11400.0
2012-07-26 13:45:00,32.2,32.21,32.2,32.2,3900.0,21.9126,21.9195,21.9126,21.9126,3900.0
2012-07-26 13:50:00,32.2,32.22,32.19,32.22,32500.0,21.9126,21.9263,21.9058,21.9263,32500.0
2012-07-26 13:55:00,32.22,32.22,32.2,32.22,6300.0,21.9263,21.9263,21.9126,21.9263,6300.0
2012-07-26 14:00:00,32.22,32.24,32.21,32.24,8700.0,21.9263,21.9399,21.9195,21.9399,8700.0
2012-07-26 14:05:00,32.23,32.32,32.23,32.31,42300.0,21.9331,21.9943,21.9331,21.9875,42300.0
2012-07-26 14:10:00,32.3,32.32,32.26,32.27,72400.0,21.9807,21.9943,21.9535,21.9603,72400.0
2012-07-26 14:15:00,32.27,32.29,32.23,32.23,14000.0,21.9603,21.9739,21.9331,21.9331,14000.0
2012-07-26 14:20:00,32.23,32.27,32.21,32.24,36400.0,21.9331,21.9603,21.9195,21.9399,36400.0
2012-07-26 14:25:00,32.23,32.3,32.23,32.28,46300.0,21.9331,21.9807,21.9331,21.9671,46300.0
2012-07-26 14:30:00,32.27,32.3,32.26,32.3,21000.0,21.9603,21.9807,21.9535,21.9807,21000.0
2012-07-26 14:35:00,32.31,32.33,32.27,32.3,37600.0,21.9875,22.0011,21.9603,21.9807,37600.0
2012-07-26 14:40:00,32.31,32.35,32.23,32.23,56600.0,21.9875,22.0147,21.9331,21.9331,56600.0
2012-07-26 14:45:00,32.24,32.3,32.23,32.28,24600.0,21.9399,21.9807,21.9331,21.9671,24600.0
2012-07-26 14:50:00,32.29,32.33,32.28,32.32,19800.0,21.9739,22.0011,21.9671,21.9943,19800.0
2012-07-26 14:55:00,32.33,32.33,32.28,32.28,18600.0,22.0011,22.0011,21.9671,21.9671,18600.0
2012-07-26 15:00:00,32.29,32.29,32.27,32.27,20900.0,21.9739,21.9739,21.9603,21.9603,20900.0
2012-07-26 15:05:00,32.29,32.32,32.22,32.31,56800.0,21.9739,21.9943,21.9263,21.9875,56800.0
2012-07-26 15:10:00,32.31,32.33,32.3,32.32,51300.0,21.9875,22.0011,21.9807,21.9943,51300.0
2012-07-26 15:15:00,32.31,32.34,32.29,32.3,74900.0,21.9875,22.0079,21.9739,21.9807,74900.0
2012-07-26 15:20:00,32.3,32.3,32.26,32.27,29600.0,21.9807,21.9807,21.9535,21.9603,29600.0
2012-07-26 15:25:00,32.27,32.3,32.27,32.3,40300.0,21.9603,21.9807,21.9603,21.9807,40300.0
2012-07-26 15:30:00,32.29,32.31,32.28,32.3,39800.0,21.9739,21.9875,21.9671,21.9807,39800.0
2012-07-26 15:35:00,32.31,32.31,32.28,32.3,59100.0,21.9875,21.9875,21.9671,21.9807,59100.0
2012-07-26 15:40:00,32.3,32.31,32.28,32.3,104700.0,21.9807,21.9875,21.9671,21.9807,104700.0
2012-07-26 15:45:00,32.3,32.32,32.3,32.3,100500.0,21.9807,21.9943,21.9807,21.9807,100500.0
2012-07-26 15:50:00,32.3,32.3,32.26,32.29,108400.0,21.9807,21.9807,21.9535,21.9739,108400.0
2012-07-26 15:55:00,32.29,32.3,32.25,32.26,228700.0,21.9739,21.9807,21.9467,21.9535,228700.0
2012-07-27 09:30:00,32.35,32.5,32.27,32.48,59500.0,22.0147,22.1168,21.9603,22.1032,59500.0
2012-07-27 09:35:00,32.45,32.54,32.45,32.52,29000.0,22.0828,22.144,22.0828,22.1304,29000.0
2012-07-27 09:40:00,32.52,32.59,32.43,32.59,21500.0,22.1304,22.178,22.0692,22.178,21500.0
2012-07-27 09:45:00,32.59,32.7,32.58,32.69,32800.0,22.178,22.2529,22.1712,22.2461,32800.0
2012-07-27 09:50:00,32.68,32.78,32.66,32.71,38400.0,22.2393,22.3073,22.2257,22.2597,38400.0
2012-07-27 09:55:00,32.71,32.83,32.7,32.79,24300.0,22.2597,22.3414,22.2529,22.3142,24300.0
2012-07-27 10:00:00,32.78,32.8,32.7,32.72,40100.0,22.3073,22.321,22.2529,22.2665,40100.0
2012-07-27 10:05:00,32.73,32.73,32.67,32.7,20300.0,22.2733,22.2733,22.2325,22.2529,20300.0
2012-07-27 10:10:00,32.69,32.71,32.64,32.67,34400.0,22.2461,22.2597,22.2121,22.2325,34400.0
2012-07-27 10:15:00,32.66,32.67,32.63,32.64,30200.0,22.2257,22.2325,22.2053,22.2121,30200.0
2012-07-27 10:20:00,32.64,32.66,32.59,32.62,17700.0,22.2121,22.2257,22.178,22.1985,17700.0
2012-07-27 10:25:00,32.62,32.63,32.59,32.6,25100.0,22.1985,22.2053,22.178,22.1849,25100.0
2012-07-27 10:30:00,32.61,32.63,32.57,32.59,42600.0,22.1917,22.2053,22.1644,22.178,42600.0
2012-07-27 10:35:00,32.59,32.61,32.57,32.58,16300.0,22.178,22.1917,22.1644,22.1712,16300.0
2012-07-27 10:40:00,32.59,32.61,32.58,32.61,15200.0,22.178,22.1917,22.1712,22.1917,15200.0
2012-07-27 10:45:00,32.61,32.61,32.55,32.6,45100.0,22.1917,22.1917,22.1508,22.1849,45100.0
2012-07-27 10:50:00,32.6,32.61,32.57,32.6,24000.0,22.1849,22.1917,22.1644,22.1849,24000.0
2012-07-27 10:55:00,32.6,32.7,32.6,32.67,45600.0,22.1849,22.2529,22.1849,22.2325,45600.0
2012-07-27 11:00:00,32.67,32.74,32.67,32.72,24000.0,22.2325,22.2801,22.2325,22.2665,24000.0
2012-07-27 11:05:00,32.72,32.78,32.71,32.71,14700.0,22.2665,22.3073,22.2597,22.2597,14700.0
2012-07-27 11:10:00,32.72,32.72,32.65,32.65,12800.0,22.2665,22.2665,22.2189,22.2189,12800.0
2012-07-27 11:15:00,32.66,32.66,32.63,32.66,34300.0,22.2257,22.2257,22.2053,22.2257,34300.0
2012-07-27 11:20:00,32.67,32.68,32.65,32.68,15200.0,22.2325,22.2393,22.2189,22.2393,15200.0
2012-07-27 11:25:00,32.68,32.7,32.65,32.66,14800.0,22.2393,22.2529,22.2189,22.2257,14800.0
2012-07-27 11:30:00,32.66,32.69,32.65,32.67,16000.0,22.2257,22.2461,22.2189,22.2325,16000.0
2012-07-27 11:35:00,32.68,32.69,32.66,32.68,10000.0,22.2393,22.2461,22.2257,22.2393,10000.0
2012-07-27 11:40:00,32.68,32.69,32.67,32.68,18500.0,22.2393,22.2461,22.2325,22.2393,18500.0
2012-07-27 11:45:00,32.67,32.67,32.64,32.66,11500.0,22.2325,22.2325,22.2121,22.2257,11500.0
2012-07-27 11:50:00,32.66,32.68,32.65,32.68,10800.0,22.2257,22.2393,22.2189,22.2393,10800.0
2012-07-27 11:55:00,32.68,32.72,32.67,32.67,18000.0,22.2393,22.2665,22.2325,22.2325,18000.0
2012-07-27 12:00:00,32.68,32.7,32.65,32.68,86800.0,22.2393,22.2529,22.2189,22.2393,86800.0
2012-07-27 12:05:00,32.68,32.71,32.68,32.71,51100.0,22.2393,22.2597,22.2393,22.2597,51100.0
2012-07-27 12:10:00,32.71,32.71,32.64,32.66,63900.0,22.2597,22.2597,22.2121,22.2257,63900.0
2012-07-27 12:15:00,32.66,32.66,32.61,32.62,9100.0,22.2257,22.2257,22.1917,22.1985,9100.0
2012-07-27 12:20:00,32.61,32.65,32.6,32.63,16500.0,22.1917,22.2189,22.1849,22.2053,16500.0
2012-07-27 12:25:00,32.63,32.65,32.62,32.63,17200.0,22.2053,22.2189,22.1985,22.2053,17200.0
2012-07-27 12:30:00,32.63,32.63,32.61,32.62,32700.0,22.2053,22.2053,22.1917,22.1985,32700.0
2012-07-27 12:35:00,32.62,32.63,32.61,32.62,3900.0,22.1985,22.2053,22.1917,22.1985,3900.0
2012-07-27 12:40:00,32.63,32.63,32.62,32.62,6600.0,22.2053,22.2053,22.1985,22.1985,6600.0
2012-07-27 12:45:00,32.63,32.63,32.61,32.61,7200.0,22.2053,22.2053,22.1917,22.1917,7200.0
2012-07-27 12:50:00,32.62,32.63,32.59,32.63,18000.0,22.1985,22.2053,22.178,22.2053,18000.0
2012-07-27 12:55:00,32.63,32.63,32.62,32.63,6500.0,22.2053,22.2053,22.1985,22.2053,6500.0
2012-07-27 13:00:00,32.63,32.65,32.62,32.64,18800.0,22.2053,22.2189,22.1985,22.2121,18800.0
2012-07-27 13:05:00,32.64,32.65,32.63,32.64,6900.0,22.2121,22.2189,22.2053,22.2121,6900.0
2012-07-27 13:10:00,32.63,32.64,32.59,32.61,23800.0,22.2053,22.2121,22.178,22.1917,23800.0
2012-07-27 13:15:00,32.61,32.62,32.59,32.61,51800.0,22.1917,22.1985,22.178,22.1917,51800.0
2012-07-27 13:20:00,32.61,32.61,32.58,32.59,48200.0,22.1917,22.1917,22.1712,22.178,48200.0
2012-07-27 13:25:00,32.59,32.72,32.59,32.71,135300.0,22.178,22.2665,22.178,22.2597,135300.0
2012-07-27 13:30:00,32.71,32.8,32.7,32.72,65600.0,22.2597,22.321,22.2529,22.2665,65600.0
2012-07-27 13:35:00,32.73,32.89,32.72,32.87,152600.0,22.2733,22.3822,22.2665,22.3686,152600.0
2012-07-27 13:40:00,32.88,32.88,32.76,32.84,84200.0,22.3754,22.3754,22.2937,22.3482,84200.0
2012-07-27 13:45:00,32.83,32.83,32.77,32.8,83400.0,22.3414,22.3414,22.3005,22.321,83400.0
2012-07-27 13:50:00,32.8,32.81,32.77,32.79,51000.0,22.321,22.3278,22.3005,22.3142,51000.0
2012-07-27 13:55:00,32.79,32.8,32.77,32.77,71700.0,22.3142,22.321,22.3005,22.3005,71700.0
2012-07-27 14:00:00,32.77,32.78,32.71,32.72,27400.0,22.3005,22.3073,22.2597,22.2665,27400.0
2012-07-27 14:05:00,32.72,32.72,32.68,32.7,50600.0,22.2665,22.2665,22.2393,22.2529,50600.0
2012-07-27 14:10:00,32.71,32.71,32.6,32.6,28900.0,22.2597,22.2597,22.1849,22.1849,28900.0
2012-07-27 14:15:00,32.61,32.65,32.59,32.61,21400.0,22.1917,22.2189,22.178,22.1917,21400.0
2012-07-27 14:20:00,32.61,32.61,32.55,32.58,33900.0,22.1917,22.1917,22.1508,22.1712,33900.0
2012-07-27 14:25:00,32.6,32.61,32.58,32.59,28100.0,22.1849,22.1917,22.1712,22.178,28100.0
2012-07-27 14:30:00,32.59,32.61,32.58,32.6,60000.0,22.178,22.1917,22.1712,22.1849,60000.0
2012-07-27 14:35:00,32.61,32.61,32.58,32.59,44200.0,22.1917,22.1917,22.1712,22.178,44200.0
2012-07-27 14:40:00,32.59,32.62,32.59,32.61,64600.0,22.178,22.1985,22.178,22.1917,64600.0
2012-07-27 14:45:00,32.62,32.63,32.6,32.62,28200.0,22.1985,22.2053,22.1849,22.1985,28200.0
2012-07-27 14:50:00,32.62,32.64,32.61,32.64,34700.0,22.1985,22.2121,22.1917,22.2121,34700.0
2012-07-27 14:55:00,32.63,32.64,32.59,32.59,17000.0,22.2053,22.2121,22.178,22.178,17000.0
2012-07-27 15:00:00,32.6,32.61,32.58,32.59,30100.0,22.1849,22.1917,22.1712,22.178,30100.0
2012-07-27 15:05:00,32.59,32.63,32.58,32.63,82400.0,22.178,22.2053,22.1712,22.2053,82400.0
2012-07-27 15:10:00,32.63,32.64,32.61,32.62,21900.0,22.2053,22.2121,22.1917,22.1985,21900.0
2012-07-27 15:15:00,32.62,32.62,32.59,32.6,39400.0,22.1985,22.1985,22.178,22.1849,39400.0
2012-07-27 15:20:00,32.61,32.62,32.58,32.59,39400.0,22.1917,22.1985,22.1712,22.178,39400.0
2012-07-27 15:25:00,32.59,32.6,32.57,32.6,25400.0,22.178,22.1849,22.1644,22.1849,25400.0
2012-07-27 15:30:00,32.59,32.62,32.59,32.62,42000.0,22.178,22.1985,22.178,22.1985,42000.0
2012-07-27 15:35:00,32.62,32.63,32.61,32.62,59700.0,22.1985,22.2053,22.1917,22.1985,59700.0
2012-07-27 15:40:00,32.62,32.63,32.59,32.61,59300.0,22.1985,22.2053,22.178,22.1917,59300.0
2012-07-27 15:45:00,32.61,32.68,32.61,32.61,72700.0,22.1917,22.2393,22.1917,22.1917,72700.0
2012-07-27 15:50:00,32.62,32.62,32.48,32.52,124200.0,22.1985,22.1985,22.1032,22.1304,124200.0
2012-07-27 15:55:00,32.52,32.56,32.49,32.54,265200.0,22.1304,22.1576,22.11,22.144,265200.0
2012-07-30 09:30:00,32.49,32.62,32.4,32.61,22000.0,22.11,22.1985,22.0487,22.1917,22000.0
2012-07-30 09:35:00,32.61,32.61,32.32,32.34,53000.0,22.1917,22.1917,21.9943,22.0079,53000.0
2012-07-30 09:40:00,32.34,32.36,32.2,32.32,22300.0,22.0079,22.0215,21.9126,21.9943,22300.0
2012-07-30 09:45:00,32.32,32.32,32.24,32.26,12800.0,21.9943,21.9943,21.9399,21.9535,12800.0
2012-07-30 09:50:00,32.26,32.37,32.24,32.35,8900.0,21.9535,22.0283,21.9399,22.0147,8900.0
2012-07-30 09:55:00,32.34,32.5,32.34,32.45,35200.0,22.0079,22.1168,22.0079,22.0828,35200.0
2012-07-30 10:00:00,32.45,32.52,32.44,32.47,17600.0,22.0828,22.1304,22.076,22.0964,17600.0
2012-07-30 10:05:00,32.47,32.54,32.46,32.54,8400.0,22.0964,22.144,22.0896,22.144,8400.0
2012-07-30 10:10:00,32.53,32.59,32.52,32.59,18400.0,22.1372,22.178,22.1304,22.178,18400.0
2012-07-30 10:15:00,32.58,32.64,32.58,32.62,34300.0,22.1712,22.2121,22.1712,22.1985,34300.0
2012-07-30 10:20:00,32.61,32.66,32.58,32.65,21800.0,22.1917,22.2257,22.1712,22.2189,21800.0
2012-07-30 10:25:00,32.66,32.67,32.54,32.54,15400.0,22.2257,22.2325,22.144,22.144,15400.0
2012-07-30 10:30:00,32.54,32.55,32.51,32.52,10300.0,22.144,22.1508,22.1236,22.1304,10300.0
2012-07-30 10:35:00,32.51,32.54,32.49,32.49,10600.0,22.1236,22.144,22.11,22.11,10600.0
2012-07-30 10:40:00,32.49,32.55,32.47,32.55,15300.0,22.11,22.1508,22.0964,22.1508,15300.0
2012-07-30 10:45:00,32.54,32.56,32.5,32.54,20600.0,22.144,22.1576,22.1168,22.144,20600.0
2012-07-30 10:50:00,32.53,32.57,32.5,32.56,15600.0,22.1372,22.1644,22.1168,22.1576,15600.0
2012-07-30 10:55:00,32.55,32.57,32.48,32.49,57300.0,22.1508,22.1644,22.1032,22.11,57300.0
2012-07-30 11:00:00,32.49,32.52,32.47,32.52,9400.0,22.11,22.1304,22.0964,22.1304,9400.0
2012-07-30 11:05:00,32.52,32.56,32.49,32.54,12800.0,22.1304,22.1576,22.11,22.144,12800.0
2012-07-30 11:10:00,32.53,32.55,32.49,32.49,16400.0,22.1372,22.1508,22.11,22.11,16400.0
2012-07-30 11:15:00,32.49,32.49,32.39,32.4,18100.0,22.11,22.11,22.0419,22.0487,18100.0
2012-07-30 11:20:00,32.39,32.4,32.32,32.35,16700.0,22.0419,22.0487,21.9943,22.0147,16700.0
2012-07-30 11:25:00,32.35,32.38,32.31,32.32,98100.0,22.0147,22.0351,21.9875,21.9943,98100.0
2012-07-30 11:30:00,32.31,32.31,32.27,32.27,26200.0,21.9875,21.9875,21.9603,21.9603,26200.0
2012-07-30 11:35:00,32.26,32.28,32.25,32.27,15900.0,21.9535,21.9671,21.9467,21.9603,15900.0
2012-07-30 11:40:00,32.27,32.33,32.25,32.33,19000.0,21.9603,22.0011,21.9467,22.0011,19000.0
2012-07-30 11:45:00,32.34,32.38,32.32,32.33,10100.0,22.0079,22.0351,21.9943,22.0011,10100.0
2012-07-30 11:50:00,32.33,32.34,32.3,32.34,9800.0,22.0011,22.0079,21.9807,22.0079,9800.0
2012-07-30 11:55:00,32.34,32.34,32.32,32.33,7400.0,22.0079,22.0079,21.9943,22.0011,7400.0
2012-07-30 12:00:00,32.33,32.33,32.31,32.33,6800.0,22.0011,22.0011,21.9875,22.0011,6800.0
2012-07-30 12:05:00,32.33,32.34,32.3,32.34,9400.0,22.0011,22.0079,21.9807,22.0079,9400.0
2012-07-30 12:10:00,32.34,32.38,32.34,32.38,5700.0,22.0079,22.0351,22.0079,22.0351,5700.0
2012-07-30 12:15:00,32.39,32.4,32.32,32.33,12000.0,22.0419,22.0487,21.9943,22.0011,12000.0
2012-07-30 12:20:00,32.34,32.36,32.33,32.36,6000.0,22.0079,22.0215,22.0011,22.0215,6000.0
2012-07-30 12:25:00,32.36,32.38,32.34,32.38,5900.0,22.0215,22.0351,22.0079,22.0351,5900.0
2012-07-30 12:30:00,32.38,32.39,32.36,32.38,5500.0,22.0351,22.0419,22.0215,22.0351,5500.0
2012-07-30 12:35:00,32.38,32.42,32.37,32.42,5500.0,22.0351,22.0624,22.0283,22.0624,5500.0
2012-07-30 12:40:00,32.42,32.49,32.41,32.47,21900.0,22.0624,22.11,22.0556,22.0964,21900.0
2012-07-30 12:45:00,32.49,32.49,32.45,32.45,10400.0,22.11,22.11,22.0828,22.0828,10400.0
2012-07-30 12:50:00,32.45,32.47,32.43,32.44,15800.0,22.0828,22.0964,22.0692,22.076,15800.0
2012-07-30 12:55:00,32.44,32.44,32.41,32.43,6100.0,22.076,22.076,22.0556,22.0692,6100.0
2012-07-30 13:00:00,32.44,32.44,32.4,32.43,55700.0,22.076,22.076,22.0487,22.0692,55700.0
2012-07-30 13:05:00,32.42,32.45,32.42,32.45,10500.0,22.0624,22.0828,22.0624,22.0828,10500.0
2012-07-30 13:10:00,32.45,32.45,32.43,32.44,9000.0,22.0828,22.0828,22.0692,22.076,9000.0
2012-07-30 13:15:00,32.45,32.45,32.42,32.42,4400.0,22.0828,22.0828,22.0624,22.0624,4400.0
2012-07-30 13:20:00,32.43,32.47,32.42,32.47,16900.0,22.0692,22.0964,22.0624,22.0964,16900.0
2012-07-30 13:25:00,32.47,32.49,32.45,32.45,7400.0,22.0964,22.11,22.0828,22.0828,7400.0
2012-07-30 13:30:00,32.46,32.54,32.46,32.54,12400.0,22.0896,22.144,22.0896,22.144,12400.0
2012-07-30 13:35:00,32.53,32.55,32.51,32.52,5500.0,22.1372,22.1508,22.1236,22.1304,5500.0
2012-07-30 13:40:00,32.5,32.51,32.47,32.48,5500.0,22.1168,22.1236,22.0964,22.1032,5500.0
2012-07-30 13:45:00,32.47,32.47,32.43,32.44,12800.0,22.0964,22.0964,22.0692,22.076,12800.0
2012-07-30 13:50:00,32.45,32.45,32.43,32.45,9400.0,22.0828,22.0828,22.0692,22.0828,9400.0
2012-07-30 13:55:00,32.45,32.46,32.42,32.43,11000.0,22.0828,22.0896,22.0624,22.0692,11000.0
2012-07-30 14:00:00,32.42,32.43,32.39,32.42,24100.0,22.0624,22.0692,22.0419,22.0624,24100.0
2012-07-30 14:05:00,32.41,32.42,32.37,32.38,13100.0,22.0556,22.0624,22.0283,22.0351,13100.0
2012-07-30 14:10:00,32.38,32.39,32.35,32.35,65800.0,22.0351,22.0419,22.0147,22.0147,65800.0
2012-07-30 14:15:00,32.35,32.35,32.32,32.33,15600.0,22.0147,22.0147,21.9943,22.0011,15600.0
2012-07-30 14:20:00,32.33,32.35,32.33,32.35,28400.0,22.0011,22.0147,22.0011,22.0147,28400.0
2012-07-30 14:25:00,32.34,32.35,32.34,32.35,16900.0,22.0079,22.0147,22.0079,22.0147,16900.0
2012-07-30 14:30:00,32.35,32.35,32.34,32.35,11200.0,22.0147,22.0147,22.0079,22.0147,11200.0
2012-07-30 14:35:00,32.34,32.36,32.34,32.34,16900.0,22.0079,22.0215,22.0079,22.0079,16900.0
2012-07-30 14:40:00,32.35,32.38,32.34,32.38,35100.0,22.0147,22.0351,22.0079,22.0351,35100.0
2012-07-30 14:45:00,32.38,32.38,32.37,32.38,10200.0,22.0351,22.0351,22.0283,22.0351,10200.0
2012-07-30 14:50:00,32.38,32.39,32.34,32.35,90800.0,22.0351,22.0419,22.0079,22.0147,90800.0
2012-07-30 14:55:00,32.36,32.36,32.32,32.32,28500.0,22.0215,22.0215,21.9943,21.9943,28500.0
2012-07-30 15:00:00,32.33,32.34,32.31,32.34,10600.0,22.0011,22.0079,21.9875,22.0079,10600.0
2012-07-30 15:05:00,32.34,32.34,32.27,32.27,19600.0,22.0079,22.0079,21.9603,21.9603,19600.0
2012-07-30 15:10:00,32.28,32.28,32.25,32.26,15600.0,21.9671,21.9671,21.9467,21.9535,15600.0
2012-07-30 15:15:00,32.25,32.3,32.25,32.3,17500.0,21.9467,21.9807,21.9467,21.9807,17500.0
2012-07-30 15:20:00,32.3,32.31,32.29,32.3,16100.0,21.9807,21.9875,21.9739,21.9807,16100.0
2012-07-30 15:25:00,32.29,32.31,32.25,32.29,22200.0,21.9739,21.9875,21.9467,21.9739,22200.0
2012-07-30 15:30:00,32.29,32.34,32.29,32.3,22100.0,21.9739,22.0079,21.9739,21.9807,22100.0
2012-07-30 15:35:00,32.31,32.31,32.25,32.26,37100.0,21.9875,21.9875,21.9467,21.9535,37100.0
2012-07-30 15:40:00,32.26,32.31,32.26,32.29,29400.0,21.9535,21.9875,21.9535,21.9739,29400.0
2012-07-30 15:45:00,32.29,32.31,32.27,32.29,51000.0,21.9739,21.9875,21.9603,21.9739,51000.0
2012-07-30 15:50:00,32.29,32.3,32.22,32.25,104100.0,21.9739,21.9807,21.9263,21.9467,104100.0
2012-07-30 15:55:00,32.25,32.29,32.22,32.28,149500.0,21.9467,21.9739,21.9263,21.9671,149500.0
2012-07-31 09:30:00,32.25,32.32,32.24,32.29,13500.0,21.9467,21.9943,21.9399,21.9739,13500.0
2012-07-31 09:35:00,32.29,32.35,32.23,32.32,5600.0,21.9739,22.0147,21.9331,21.9943,5600.0
2012-07-31 09:40:00,32.33,32.4,32.33,32.35,24600.0,22.0011,22.0487,22.0011,22.0147,24600.0
2012-07-31 09:45:00,32.35,32.4,32.28,32.34,24300.0,22.0147,22.0487,21.9671,22.0079,24300.0
2012-07-31 09:50:00,32.33,32.35,32.24,32.24,16800.0,22.0011,22.0147,21.9399,21.9399,16800.0
2012-07-31 09:55:00,32.23,32.33,32.22,32.31,7900.0,21.9331,22.0011,21.9263,21.9875,7900.0
2012-07-31 10:00:00,32.33,32.36,32.2,32.26,32000.0,22.0011,22.0215,21.9126,21.9535,32000.0
2012-07-31 10:05:00,32.26,32.26,32.19,32.24,20800.0,21.9535,21.9535,21.9058,21.9399,20800.0
2012-07-31 10:10:00,32.24,32.35,32.22,32.35,30600.0,21.9399,22.0147,21.9263,22.0147,30600.0
2012-07-31 10:15:00,32.35,32.43,32.32,32.39,28100.0,22.0147,22.0692,21.9943,22.0419,28100.0
2012-07-31 10:20:00,32.4,32.45,32.38,32.43,28100.0,22.0487,22.0828,22.0351,22.0692,28100.0
2012-07-31 10:25:00,32.42,32.43,32.39,32.4,11200.0,22.0624,22.0692,22.0419,22.0487,11200.0
2012-07-31 10:30:00,32.4,32.42,32.36,32.42,51300.0,22.0487,22.0624,22.0215,22.0624,51300.0
2012-07-31 10:35:00,32.42,32.43,32.39,32.4,7400.0,22.0624,22.0692,22.0419,22.0487,7400.0
2012-07-31 10:40:00,32.4,32.4,32.37,32.38,28300.0,22.0487,22.0487,22.0283,22.0351,28300.0
2012-07-31 10:45:00,32.38,32.4,32.37,32.37,11800.0,22.0351,22.0487,22.0283,22.0283,11800.0
2012-07-31 10:50:00,32.37,32.39,32.35,32.38,7100.0,22.0283,22.0419,22.0147,22.0351,7100.0
2012-07-31 10:55:00,32.38,32.38,32.32,32.33,14800.0,22.0351,22.0351,21.9943,22.0011,14800.0
2012-07-31 11:00:00,32.33,32.33,32.29,32.31,7100.0,22.0011,22.0011,21.9739,21.9875,7100.0
2012-07-31 11:05:00,32.31,32.33,32.29,32.33,15000.0,21.9875,22.0011,21.9739,22.0011,15000.0
2012-07-31 11:10:00,32.33,32.38,32.33,32.37,29900.0,22.0011,22.0351,22.0011,22.0283,29900.0
2012-07-31 11:15:00,32.36,32.38,32.35,32.37,11600.0,22.0215,22.0351,22.0147,22.0283,11600.0
2012-07-31 11:20:00,32.37,32.39,32.36,32.36,14900.0,22.0283,22.0419,22.0215,22.0215,14900.0
2012-07-31 11:25:00,32.37,32.38,32.35,32.35,5900.0,22.0283,22.0351,22.0147,22.0147,5900.0
2012-07-31 11:30:00,32.35,32.37,32.3,32.3,12000.0,22.0147,22.0283,21.9807,21.9807,12000.0
2012-07-31 11:35:00,32.31,32.35,32.3,32.33,13100.0,21.9875,22.0147,21.9807,22.0011,13100.0
2012-07-31 11:40:00,32.34,32.36,32.33,32.35,20800.0,22.0079,22.0215,22.0011,22.0147,20800.0
2012-07-31 11:45:00,32.36,32.36,32.31,32.33,15000.0,22.0215,22.0215,21.9875,22.0011,15000.0
2012-07-31 11:50:00,32.33,32.35,32.32,32.35,5200.0,22.0011,22.0147,21.9943,22.0147,5200.0
2012-07-31 11:55:00,32.34,32.35,32.33,32.35,10000.0,22.0079,22.0147,22.0011,22.0147,10000.0
2012-07-31 12:00:00,32.35,32.35,32.25,32.27,18900.0,22.0147,22.0147,21.9467,21.9603,18900.0
2012-07-31 12:05:00,32.27,32.27,32.26,32.27,8100.0,21.9603,21.9603,21.9535,21.9603,8100.0
2012-07-31 12:10:00,32.27,32.27,32.15,32.19,24600.0,21.9603,21.9603,21.8786,21.9058,24600.0
2012-07-31 12:15:00,32.2,32.2,32.16,32.17,19100.0,21.9126,21.9126,21.8854,21.8922,19100.0
2012-07-31 12:20:00,32.18,32.22,32.16,32.21,7000.0,21.899,21.9263,21.8854,21.9195,7000.0
2012-07-31 12:25:00,32.21,32.22,32.19,32.21,7000.0,21.9195,21.9263,21.9058,21.9195,7000.0
2012-07-31 12:30:00,32.22,32.22,32.2,32.2,4100.0,21.9263,21.9263,21.9126,21.9126,4100.0
2012-07-31 12:35:00,32.21,32.24,32.21,32.22,5700.0,21.9195,21.9399,21.9195,21.9263,5700.0
2012-07-31 12:40:00,32.22,32.23,32.2,32.22,8500.0,21.9263,21.9331,21.9126,21.9263,8500.0
2012-07-31 12:45:00,32.22,32.24,32.18,32.24,9200.0,21.9263,21.9399,21.899,21.9399,9200.0
2012-07-31 12:50:00,32.24,32.27,32.22,32.26,10500.0,21.9399,21.9603,21.9263,21.9535,10500.0
2012-07-31 12:55:00,32.25,32.26,32.22,32.23,11100.0,21.9467,21.9535,21.9263,21.9331,11100.0
2012-07-31 13:00:00,32.23,32.24,32.21,32.22,10900.0,21.9331,21.9399,21.9195,21.9263,10900.0
2012-07-31 13:05:00,32.23,32.28,32.22,32.25,6400.0,21.9331,21.9671,21.9263,21.9467,6400.0
2012-07-31 13:10:00,32.26,32.27,32.23,32.26,8400.0,21.9535,21.9603,21.9331,21.9535,8400.0
2012-07-31 13:15:00,32.27,32.28,32.25,32.26,6900.0,21.9603,21.9671,21.9467,21.9535,6900.0
2012-07-31 13:20:00,32.26,32.26,32.23,32.24,9200.0,21.9535,21.9535,21.9331,21.9399,9200.0
2012-07-31 13:25:00,32.25,32.3,32.24,32.3,5800.0,21.9467,21.9807,21.9399,21.9807,5800.0
2012-07-31 13:30:00,32.3,32.3,32.26,32.27,7100.0,21.9807,21.9807,21.9535,21.9603,7100.0
2012-07-31 13:35:00,32.27,32.3,32.27,32.3,9500.0,21.9603,21.9807,21.9603,21.9807,9500.0
2012-07-31 13:40:00,32.3,32.3,32.28,32.28,9400.0,21.9807,21.9807,21.9671,21.9671,9400.0
2012-07-31 13:45:00,32.29,32.29,32.25,32.27,8800.0,21.9739,21.9739,21.9467,21.9603,8800.0
2012-07-31 13:50:00,32.25,32.33,32.25,32.32,21200.0,21.9467,22.0011,21.9467,21.9943,21200.0
2012-07-31 13:55:00,32.33,32.33,32.28,32.28,22200.0,22.0011,22.0011,21.9671,21.9671,22200.0
2012-07-31 14:00:00,32.28,32.3,32.26,32.29,18500.0,21.9671,21.9807,21.9535,21.9739,18500.0
2012-07-31 14:05:00,32.29,32.29,32.27,32.29,5100.0,21.9739,21.9739,21.9603,21.9739,5100.0
2012-07-31 14:10:00,32.28,32.35,32.28,32.34,28600.0,21.9671,22.0147,21.9671,22.0079,28600.0
2012-07-31 14:15:00,32.33,32.35,32.33,32.34,7200.0,22.0011,22.0147,22.0011,22.0079,7200.0
2012-07-31 14:20:00,32.35,32.39,32.34,32.39,51800.0,22.0147,22.0419,22.0079,22.0419,51800.0
2012-07-31 14:25:00,32.41,32.42,32.39,32.4,17700.0,22.0556,22.0624,22.0419,22.0487,17700.0
2012-07-31 14:30:00,32.4,32.42,32.39,32.41,14600.0,22.0487,22.0624,22.0419,22.0556,14600.0
2012-07-31 14:35:00,32.4,32.43,32.4,32.4,22700.0,22.0487,22.0692,22.0487,22.0487,22700.0
2012-07-31 14:40:00,32.4,32.4,32.38,32.39,43100.0,22.0487,22.0487,22.0351,22.0419,43100.0
2012-07-31 14:45:00,32.39,32.46,32.39,32.43,45000.0,22.0419,22.0896,22.0419,22.0692,45000.0
2012-07-31 14:50:00,32.43,32.43,32.38,32.38,26500.0,22.0692,22.0692,22.0351,22.0351,26500.0
2012-07-31 14:55:00,32.38,32.38,32.35,32.35,19000.0,22.0351,22.0351,22.0147,22.0147,19000.0
2012-07-31 15:00:00,32.35,32.37,32.34,32.35,37600.0,22.0147,22.0283,22.0079,22.0147,37600.0
2012-07-31 15:05:00,32.36,32.36,32.33,32.34,48500.0,22.0215,22.0215,22.0011,22.0079,48500.0
2012-07-31 15:10:00,32.34,32.35,32.33,32.35,27100.0,22.0079,22.0147,22.0011,22.0147,27100.0
2012-07-31 15:15:00,32.34,32.36,32.34,32.35,44700.0,22.0079,22.0215,22.0079,22.0147,44700.0
2012-07-31 15:20:00,32.35,32.35,32.32,32.33,34700.0,22.0147,22.0147,21.9943,22.0011,34700.0
2012-07-31 15:25:00,32.34,32.37,32.34,32.36,80300.0,22.0079,22.0283,22.0079,22.0215,80300.0
2012-07-31 15:30:00,32.36,32.37,32.35,32.36,36900.0,22.0215,22.0283,22.0147,22.0215,36900.0
2012-07-31 15:35:00,32.36,32.37,32.33,32.34,67800.0,22.0215,22.0283,22.0011,22.0079,67800.0
2012-07-31 15:40:00,32.34,32.36,32.31,32.35,92900.0,22.0079,22.0215,21.9875,22.0147,92900.0
2012-07-31 15:45:00,32.35,32.36,32.32,32.35,78200.0,22.0147,22.0215,21.9943,22.0147,78200.0
2012-07-31 15:50:00,32.35,32.36,32.34,32.36,74500.0,22.0147,22.0215,22.0079,22.0215,74500.0
2012-07-31 15:55:00,32.36,32.36,32.32,32.33,197300.0,22.0215,22.0215,21.9943,22.0011,197300.0
2012-08-01 09:30:00,32.48,32.82,32.48,32.73,39200.0,22.1032,22.3346,22.1032,22.2733,39200.0
2012-08-01 09:35:00,32.74,32.82,32.69,32.79,14100.0,22.2801,22.3346,22.2461,22.3142,14100.0
2012-08-01 09:40:00,32.81,32.82,32.74,32.8,10700.0,22.3278,22.3346,22.2801,22.321,10700.0
2012-08-01 09:45:00,32.8,32.82,32.74,32.76,26900.0,22.321,22.3346,22.2801,22.2937,26900.0
2012-08-01 09:50:00,32.76,32.79,32.72,32.77,24700.0,22.2937,22.3142,22.2665,22.3005,24700.0
2012-08-01 09:55:00,32.76,32.8,32.74,32.78,16800.0,22.2937,22.321,22.2801,22.3073,16800.0
2012-08-01 10:00:00,32.77,32.81,32.74,32.77,17300.0,22.3005,22.3278,22.2801,22.3005,17300.0
2012-08-01 10:05:00,32.78,32.8,32.72,32.75,20300.0,22.3073,22.321,22.2665,22.2869,20300.0
2012-08-01 10:10:00,32.74,32.76,32.61,32.64,28300.0,22.2801,22.2937,22.1917,22.2121,28300.0
2012-08-01 10:15:00,32.64,32.65,32.5,32.51,21500.0,22.2121,22.2189,22.1168,22.1236,21500.0
2012-08-01 10:20:00,32.5,32.61,32.5,32.6,33600.0,22.1168,22.1917,22.1168,22.1849,33600.0
2012-08-01 10:25:00,32.6,32.61,32.55,32.58,29500.0,22.1849,22.1917,22.1508,22.1712,29500.0
2012-08-01 10:30:00,32.58,32.61,32.52,32.52,23500.0,22.1712,22.1917,22.1304,22.1304,23500.0
2012-08-01 10:35:00,32.53,32.59,32.5,32.58,28100.0,22.1372,22.178,22.1168,22.1712,28100.0
2012-08-01 10:40:00,32.58,32.65,32.57,32.62,29100.0,22.1712,22.2189,22.1644,22.1985,29100.0
2012-08-01 10:45:00,32.63,32.67,32.63,32.66,21700.0,22.2053,22.2325,22.2053,22.2257,21700.0
2012-08-01 10:50:00,32.66,32.71,32.65,32.68,53900.0,22.2257,22.2597,22.2189,22.2393,53900.0
2012-08-01 10:55:00,32.68,32.69,32.66,32.68,22600.0,22.2393,22.2461,22.2257,22.2393,22600.0
2012-08-01 11:00:00,32.68,32.69,32.64,32.64,26700.0,22.2393,22.2461,22.2121,22.2121,26700.0
2012-08-01 11:05:00,32.65,32.67,32.64,32.64,34100.0,22.2189,22.2325,22.2121,22.2121,34100.0
2012-08-01 11:10:00,32.65,32.67,32.59,32.59,35400.0,22.2189,22.2325,22.178,22.178,35400.0
2012-08-01 11:15:00,32.6,32.67,32.6,32.66,34800.0,22.1849,22.2325,22.1849,22.2257,34800.0
2012-08-01 11:20:00,32.66,32.67,32.61,32.61,15200.0,22.2257,22.2325,22.1917,22.1917,15200.0
2012-08-01 11:25:00,32.6,32.6,32.55,32.56,12100.0,22.1849,22.1849,22.1508,22.1576,12100.0
2012-08-01 11:30:00,32.56,32.57,32.55,32.56,9700.0,22.1576,22.1644,22.1508,22.1576,9700.0
2012-08-01 11:35:00,32.56,32.57,32.48,32.5,13600.0,22.1576,22.1644,22.1032,22.1168,13600.0
2012-08-01 11:40:00,32.5,32.51,32.48,32.48,7400.0,22.1168,22.1236,22.1032,22.1032,7400.0
2012-08-01 11:45:00,32.48,32.49,32.43,32.43,55300.0,22.1032,22.11,22.0692,22.0692,55300.0
2012-08-01 11:50:00,32.43,32.44,32.41,32.43,19000.0,22.0692,22.076,22.0556,22.0692,19000.0
2012-08-01 11:55:00,32.43,32.43,32.41,32.43,5900.0,22.0692,22.0692,22.0556,22.0692,5900.0
2012-08-01 12:00:00,32.43,32.46,32.43,32.45,31400.0,22.0692,22.0896,22.0692,22.0828,31400.0
2012-08-01 12:05:00,32.44,32.45,32.44,32.45,5700.0,22.076,22.0828,22.076,22.0828,5700.0
2012-08-01 12:10:00,32.45,32.45,32.44,32.45,800.0,22.0828,22.0828,22.076,22.0828,800.0
2012-08-01 12:15:00,32.45,32.45,32.44,32.45,3000.0,22.0828,22.0828,22.076,22.0828,3000.0
2012-08-01 12:20:00,32.45,32.45,32.43,32.44,27200.0,22.0828,22.0828,22.0692,22.076,27200.0
2012-08-01 12:25:00,32.44,32.45,32.44,32.45,4000.0,22.076,22.0828,22.076,22.0828,4000.0
2012-08-01 12:30:00,32.45,32.45,32.43,32.43,10800.0,22.0828,22.0828,22.0692,22.0692,10800.0
2012-08-01 12:35:00,32.43,32.44,32.42,32.43,12000.0,22.0692,22.076,22.0624,22.0692,12000.0
2012-08-01 12:40:00,32.43,32.43,32.4,32.43,27700.0,22.0692,22.0692,22.0487,22.0692,27700.0
2012-08-01 12:45:00,32.43,32.45,32.42,32.44,9300.0,22.0692,22.0828,22.0624,22.076,9300.0
2012-08-01 12:50:00,32.43,32.44,32.43,32.44,1800.0,22.0692,22.076,22.0692,22.076,1800.0
2012-08-01 12:55:00,32.43,32.44,32.43,32.43,7800.0,22.0692,22.076,22.0692,22.0692,7800.0
2012-08-01 13:00:00,32.44,32.49,32.44,32.49,8300.0,22.076,22.11,22.076,22.11,8300.0
2012-08-01 13:05:00,32.49,32.5,32.48,32.5,10400.0,22.11,22.1168,22.1032,22.1168,10400.0
2012-08-01 13:10:00,32.49,32.5,32.46,32.47,8700.0,22.11,22.1168,22.0896,22.0964,8700.0
2012-08-01 13:15:00,32.47,32.47,32.43,32.46,10100.0,22.0964,22.0964,22.0692,22.0896,10100.0
2012-08-01 13:20:00,32.47,32.49,32.47,32.49,14400.0,22.0964,22.11,22.0964,22.11,14400.0
2012-08-01 13:25:00,32.49,32.5,32.48,32.49,4300.0,22.11,22.1168,22.1032,22.11,4300.0
2012-08-01 13:30:00,32.5,32.5,32.47,32.47,11900.0,22.1168,22.1168,22.0964,22.0964,11900.0
2012-08-01 13:35:00,32.47,32.5,32.46,32.5,8500.0,22.0964,22.1168,22.0896,22.1168,8500.0
2012-08-01 13:40:00,32.49,32.52,32.49,32.52,12500.0,22.11,22.1304,22.11,22.1304,12500.0
2012-08-01 13:45:00,32.52,32.54,32.5,32.5,9600.0,22.1304,22.144,22.1168,22.1168,9600.0
2012-08-01 13:50:00,32.5,32.51,32.48,32.5,13100.0,22.1168,22.1236,22.1032,22.1168,13100.0
2012-08-01 13:55:00,32.49,32.5,32.43,32.43,13200.0,22.11,22.1168,22.0692,22.0692,13200.0
2012-08-01 14:00:00,32.42,32.43,32.39,32.43,11700.0,22.0624,22.0692,22.0419,22.0692,11700.0
2012-08-01 14:05:00,32.43,32.5,32.42,32.49,19600.0,22.0692,22.1168,22.0624,22.11,19600.0
2012-08-01 14:10:00,32.5,32.52,32.37,32.46,108600.0,22.1168,22.1304,22.0283,22.0896,108600.0
2012-08-01 14:15:00,32.46,32.48,32.34,32.41,59800.0,22.0896,22.1032,22.0079,22.0556,59800.0
2012-08-01 14:20:00,32.4,32.5,32.4,32.43,37000.0,22.0487,22.1168,22.0487,22.0692,37000.0
2012-08-01 14:25:00,32.41,32.47,32.4,32.44,52900.0,22.0556,22.0964,22.0487,22.076,52900.0
2012-08-01 14:30:00,32.45,32.45,32.38,32.41,97700.0,22.0828,22.0828,22.0351,22.0556,97700.0
2012-08-01 14:35:00,32.41,32.44,32.4,32.41,26900.0,22.0556,22.076,22.0487,22.0556,26900.0
2012-08-01 14:40:00,32.41,32.41,32.36,32.38,17000.0,22.0556,22.0556,22.0215,22.0351,17000.0
2012-08-01 14:45:00,32.39,32.4,32.3,32.3,11000.0,22.0419,22.0487,21.9807,21.9807,11000.0
2012-08-01 14:50:00,32.3,32.38,32.3,32.34,24000.0,21.9807,22.0351,21.9807,22.0079,24000.0
2012-08-01 14:55:00,32.35,32.41,32.34,32.41,27400.0,22.0147,22.0556,22.0079,22.0556,27400.0
2012-08-01 15:00:00,32.41,32.41,32.38,32.4,20000.0,22.0556,22.0556,22.0351,22.0487,20000.0
2012-08-01 15:05:00,32.41,32.45,32.4,32.45,23500.0,22.0556,22.0828,22.0487,22.0828,23500.0
2012-08-01 15:10:00,32.45,32.47,32.43,32.43,24700.0,22.0828,22.0964,22.0692,22.0692,24700.0
2012-08-01 15:15:00,32.42,32.42,32.37,32.4,16600.0,22.0624,22.0624,22.0283,22.0487,16600.0
2012-08-01 15:20:00,32.41,32.46,32.4,32.45,53500.0,22.0556,22.0896,22.0487,22.0828,53500.0
2012-08-01 15:25:00,32.45,32.5,32.45,32.48,48200.0,22.0828,22.1168,22.0828,22.1032,48200.0
2012-08-01 15:30:00,32.48,32.48,32.44,32.46,49000.0,22.1032,22.1032,22.076,22.0896,49000.0
2012-08-01 15:35:00,32.46,32.47,32.4,32.42,70100.0,22.0896,22.0964,22.0487,22.0624,70100.0
2012-08-01 15:40:00,32.42,32.48,32.41,32.46,57700.0,22.0624,22.1032,22.0556,22.0896,57700.0
2012-08-01 15:45:00,32.45,32.47,32.4,32.41,68800.0,22.0828,22.0964,22.0487,22.0556,68800.0
2012-08-01 15:50:00,32.41,32.46,32.37,32.46,77000.0,22.0556,22.0896,22.0283,22.0896,77000.0
2012-08-01 15:55:00,32.45,32.46,32.36,32.39,287700.0,22.0828,22.0896,22.0215,22.0419,287700.0
2012-08-02 09:30:00,32.08,32.19,31.95,32.11,26100.0,21.831,21.9058,21.7425,21.8514,26100.0
2012-08-02 09:35:00,32.11,32.2,32.07,32.16,13700.0,21.8514,21.9126,21.8242,21.8854,13700.0
2012-08-02 09:40:00,32.15,32.32,32.14,32.19,28800.0,21.8786,21.9943,21.8718,21.9058,28800.0
2012-08-02 09:45:00,32.19,32.26,32.19,32.23,25500.0,21.9058,21.9535,21.9058,21.9331,25500.0
2012-08-02 09:50:00,32.22,32.26,32.16,32.24,26300.0,21.9263,21.9535,21.8854,21.9399,26300.0
2012-08-02 09:55:00,32.24,32.24,32.12,32.15,13900.0,21.9399,21.9399,21.8582,21.8786,13900.0
2012-08-02 10:00:00,32.14,32.14,32.08,32.1,17700.0,21.8718,21.8718,21.831,21.8446,17700.0
2012-08-02 10:05:00,32.11,32.16,32.0,32.14,43800.0,21.8514,21.8854,21.7765,21.8718,43800.0
2012-08-02 10:10:00,32.15,32.24,32.14,32.21,24300.0,21.8786,21.9399,21.8718,21.9195,24300.0
2012-08-02 10:15:00,32.23,32.26,32.19,32.21,8700.0,21.9331,21.9535,21.9058,21.9195,8700.0
2012-08-02 10:20:00,32.23,32.3,32.22,32.26,12300.0,21.9331,21.9807,21.9263,21.9535,12300.0
2012-08-02 10:25:00,32.27,32.38,32.27,32.33,24400.0,21.9603,22.0351,21.9603,22.0011,24400.0
2012-08-02 10:30:00,32.33,32.33,32.23,32.25,10200.0,22.0011,22.0011,21.9331,21.9467,10200.0
2012-08-02 10:35:00,32.24,32.25,32.23,32.23,27300.0,21.9399,21.9467,21.9331,21.9331,27300.0
2012-08-02 10:40:00,32.24,32.25,32.21,32.23,12300.0,21.9399,21.9467,21.9195,21.9331,12300.0
2012-08-02 10:45:00,32.24,32.3,32.22,32.27,12600.0,21.9399,21.9807,21.9263,21.9603,12600.0
2012-08-02 10:50:00,32.28,32.3,32.22,32.24,24500.0,21.9671,21.9807,21.9263,21.9399,24500.0
2012-08-02 10:55:00,32.23,32.24,32.13,32.21,66700.0,21.9331,21.9399,21.865,21.9195,66700.0
2012-08-02 11:00:00,32.2,32.25,32.18,32.19,47200.0,21.9126,21.9467,21.899,21.9058,47200.0
2012-08-02 11:05:00,32.2,32.22,32.15,32.16,15500.0,21.9126,21.9263,21.8786,21.8854,15500.0
2012-08-02 11:10:00,32.17,32.19,32.15,32.19,36900.0,21.8922,21.9058,21.8786,21.9058,36900.0
2012-08-02 11:15:00,32.18,32.18,32.15,32.16,39800.0,21.899,21.899,21.8786,21.8854,39800.0
2012-08-02 11:20:00,32.15,32.18,32.15,32.16,42200.0,21.8786,21.899,21.8786,21.8854,42200.0
2012-08-02 11:25:00,32.15,32.27,32.15,32.26,30200.0,21.8786,21.9603,21.8786,21.9535,30200.0
2012-08-02 11:30:00,32.25,32.25,32.15,32.15,16700.0,21.9467,21.9467,21.8786,21.8786,16700.0
2012-08-02 11:35:00,32.16,32.2,32.14,32.18,75200.0,21.8854,21.9126,21.8718,21.899,75200.0
2012-08-02 11:40:00,32.17,32.19,32.15,32.16,17300.0,21.8922,21.9058,21.8786,21.8854,17300.0
2012-08-02 11:45:00,32.15,32.22,32.15,32.19,15300.0,21.8786,21.9263,21.8786,21.9058,15300.0
2012-08-02 11:50:00,32.19,32.2,32.14,32.18,29800.0,21.9058,21.9126,21.8718,21.899,29800.0
2012-08-02 11:55:00,32.19,32.21,32.15,32.2,12500.0,21.9058,21.9195,21.8786,21.9126,12500.0
2012-08-02 12:00:00,32.21,32.24,32.2,32.24,10600.0,21.9195,21.9399,21.9126,21.9399,10600.0
2012-08-02 12:05:00,32.23,32.25,32.21,32.22,35300.0,21.9331,21.9467,21.9195,21.9263,35300.0
2012-08-02 12:10:00,32.22,32.23,32.17,32.17,22800.0,21.9263,21.9331,21.8922,21.8922,22800.0
2012-08-02 12:15:00,32.17,32.19,32.15,32.17,19200.0,21.8922,21.9058,21.8786,21.8922,19200.0
2012-08-02 12:20:00,32.16,32.18,32.14,32.16,13400.0,21.8854,21.899,21.8718,21.8854,13400.0
2012-08-02 12:25:00,32.16,32.19,32.15,32.19,19000.0,21.8854,21.9058,21.8786,21.9058,19000.0
2012-08-02 12:30:00,32.18,32.22,32.14,32.18,43400.0,21.899,21.9263,21.8718,21.899,43400.0
2012-08-02 12:35:00,32.17,32.17,32.13,32.14,34000.0,21.8922,21.8922,21.865,21.8718,34000.0
2012-08-02 12:40:00,32.14,32.14,32.1,32.12,16100.0,21.8718,21.8718,21.8446,21.8582,16100.0
2012-08-02 12:45:00,32.12,32.14,32.1,32.13,9700.0,21.8582,21.8718,21.8446,21.865,9700.0
2012-08-02 12:50:00,32.13,32.13,32.09,32.12,14800.0,21.865,21.865,21.8378,21.8582,14800.0
2012-08-02 12:55:00,32.12,32.18,32.12,32.17,11200.0,21.8582,21.899,21.8582,21.8922,11200.0
2012-08-02 13:00:00,32.16,32.16,32.11,32.12,7900.0,21.8854,21.8854,21.8514,21.8582,7900.0
2012-08-02 13:05:00,32.12,32.19,32.11,32.19,13100.0,21.8582,21.9058,21.8514,21.9058,13100.0
2012-08-02 13:10:00,32.19,32.22,32.16,32.17,6700.0,21.9058,21.9263,21.8854,21.8922,6700.0
2012-08-02 13:15:00,32.17,32.19,32.15,32.17,12000.0,21.8922,21.9058,21.8786,21.8922,12000.0
2012-08-02 13:20:00,32.17,32.18,32.16,32.18,3200.0,21.8922,21.899,21.8854,21.899,3200.0
2012-08-02 13:25:00,32.18,32.2,32.16,32.16,7800.0,21.899,21.9126,21.8854,21.8854,7800.0
2012-08-02 13:30:00,32.16,32.17,32.14,32.17,10600.0,21.8854,21.8922,21.8718,21.8922,10600.0
2012-08-02 13:35:00,32.17,32.17,32.14,32.17,13900.0,21.8922,21.8922,21.8718,21.8922,13900.0
2012-08-02 13:40:00,32.17,32.17,32.14,32.16,23200.0,21.8922,21.8922,21.8718,21.8854,23200.0
2012-08-02 13:45:00,32.16,32.16,32.12,32.12,12900.0,21.8854,21.8854,21.8582,21.8582,12900.0
2012-08-02 13:50:00,32.12,32.17,32.12,32.16,17600.0,21.8582,21.8922,21.8582,21.8854,17600.0
2012-08-02 13:55:00,32.16,32.16,32.11,32.12,22500.0,21.8854,21.8854,21.8514,21.8582,22500.0
2012-08-02 14:00:00,32.12,32.15,32.1,32.13,18300.0,21.8582,21.8786,21.8446,21.865,18300.0
2012-08-02 14:05:00,32.13,32.15,32.12,32.13,14600.0,21.865,21.8786,21.8582,21.865,14600.0
2012-08-02 14:10:00,32.12,32.15,32.12,32.14,22700.0,21.8582,21.8786,21.8582,21.8718,22700.0
2012-08-02 14:15:00,32.14,32.15,32.13,32.14,17800.0,21.8718,21.8786,21.865,21.8718,17800.0
2012-08-02 14:20:00,32.14,32.14,32.13,32.14,6800.0,21.8718,21.8718,21.865,21.8718,6800.0
2012-08-02 14:25:00,32.14,32.19,32.13,32.14,50900.0,21.8718,21.9058,21.865,21.8718,50900.0
2012-08-02 14:30:00,32.13,32.19,32.13,32.17,22400.0,21.865,21.9058,21.865,21.8922,22400.0
2012-08-02 14:35:00,32.17,32.21,32.15,32.19,51700.0,21.8922,21.9195,21.8786,21.9058,51700.0
2012-08-02 14:40:00,32.19,32.22,32.16,32.21,42200.0,21.9058,21.9263,21.8854,21.9195,42200.0
2012-08-02 14:45:00,32.21,32.22,32.19,32.21,37500.0,21.9195,21.9263,21.9058,21.9195,37500.0
2012-08-02 14:50:00,32.22,32.22,32.09,32.12,18600.0,21.9263,21.9263,21.8378,21.8582,18600.0
2012-08-02 14:55:00,32.12,32.16,32.11,32.13,13200.0,21.8582,21.8854,21.8514,21.865,13200.0
2012-08-02 15:00:00,32.13,32.19,32.13,32.17,34500.0,21.865,21.9058,21.865,21.8922,34500.0
2012-08-02 15:05:00,32.17,32.17,32.14,32.16,17900.0,21.8922,21.8922,21.8718,21.8854,17900.0
2012-08-02 15:10:00,32.16,32.18,32.14,32.15,23800.0,21.8854,21.899,21.8718,21.8786,23800.0
2012-08-02 15:15:00,32.15,32.16,32.14,32.15,57500.0,21.8786,21.8854,21.8718,21.8786,57500.0
2012-08-02 15:20:00,32.15,32.2,32.15,32.16,81200.0,21.8786,21.9126,21.8786,21.8854,81200.0
2012-08-02 15:25:00,32.16,32.21,32.15,32.18,27000.0,21.8854,21.9195,21.8786,21.899,27000.0
2012-08-02 15:30:00,32.17,32.22,32.17,32.2,36000.0,21.8922,21.9263,21.8922,21.9126,36000.0
2012-08-02 15:35:00,32.2,32.21,32.17,32.21,27700.0,21.9126,21.9195,21.8922,21.9195,27700.0
2012-08-02 15:40:00,32.2,32.21,32.17,32.21,47000.0,21.9126,21.9195,21.8922,21.9195,47000.0
2012-08-02 15:45:00,32.21,32.23,32.2,32.23,54500.0,21.9195,21.9331,21.9126,21.9331,54500.0
2012-08-02 15:50:00,32.23,32.27,32.22,32.27,101200.0,21.9331,21.9603,21.9263,21.9603,101200.0
2012-08-02 15:55:00,32.27,32.36,32.27,32.33,212300.0,21.9603,22.0215,21.9603,22.0011,212300.0
2012-08-03 09:30:00,33.06,33.1,32.74,32.98,41500.0,22.4979,22.5251,22.2801,22.4434,41500.0
2012-08-03 09:35:00,32.99,33.02,32.92,32.96,17900.0,22.4503,22.4707,22.4026,22.4298,17900.0
2012-08-03 09:40:00,32.95,33.0,32.93,32.95,30500.0,22.423,22.4571,22.4094,22.423,30500.0
2012-08-03 09:45:00,32.95,33.0,32.93,32.98,48300.0,22.423,22.4571,22.4094,22.4434,48300.0
2012-08-03 09:50:00,32.99,33.05,32.98,33.04,86700.0,22.4503,22.4911,22.4434,22.4843,86700.0
2012-08-03 09:55:00,33.04,33.07,33.0,33.02,124100.0,22.4843,22.5047,22.4571,22.4707,124100.0
2012-08-03 10:00:00,33.04,33.27,33.04,33.25,136300.0,22.4843,22.6408,22.4843,22.6272,136300.0
2012-08-03 10:05:00,33.25,33.3,33.22,33.24,47500.0,22.6272,22.6612,22.6068,22.6204,47500.0
2012-08-03 10:10:00,33.24,33.24,33.13,33.19,41500.0,22.6204,22.6204,22.5455,22.5864,41500.0
2012-08-03 10:15:00,33.21,33.26,33.18,33.19,60300.0,22.6,22.634,22.5796,22.5864,60300.0
2012-08-03 10:20:00,33.2,33.27,33.18,33.27,34300.0,22.5932,22.6408,22.5796,22.6408,34300.0
2012-08-03 10:25:00,33.27,33.33,33.24,33.32,19300.0,22.6408,22.6816,22.6204,22.6748,19300.0
2012-08-03 10:30:00,33.31,33.31,33.22,33.23,18000.0,22.668,22.668,22.6068,22.6136,18000.0
2012-08-03 10:35:00,33.24,33.27,33.18,33.22,17700.0,22.6204,22.6408,22.5796,22.6068,17700.0
2012-08-03 10:40:00,33.22,33.28,33.2,33.27,110600.0,22.6068,22.6476,22.5932,22.6408,110600.0
2012-08-03 10:45:00,33.27,33.3,33.23,33.28,39600.0,22.6408,22.6612,22.6136,22.6476,39600.0
2012-08-03 10:50:00,33.27,33.27,33.21,33.23,13900.0,22.6408,22.6408,22.6,22.6136,13900.0
2012-08-03 10:55:00,33.24,33.32,33.24,33.32,10100.0,22.6204,22.6748,22.6204,22.6748,10100.0
2012-08-03 11:00:00,33.31,33.32,33.25,33.26,8500.0,22.668,22.6748,22.6272,22.634,8500.0
2012-08-03 11:05:00,33.27,33.33,33.27,33.32,8600.0,22.6408,22.6816,22.6408,22.6748,8600.0
2012-08-03 11:10:00,33.32,33.4,33.32,33.4,21600.0,22.6748,22.7293,22.6748,22.7293,21600.0
2012-08-03 11:15:00,33.4,33.43,33.35,33.43,55900.0,22.7293,22.7497,22.6952,22.7497,55900.0
2012-08-03 11:20:00,33.43,33.43,33.4,33.42,11700.0,22.7497,22.7497,22.7293,22.7429,11700.0
2012-08-03 11:25:00,33.42,33.45,33.42,33.44,15800.0,22.7429,22.7633,22.7429,22.7565,15800.0
2012-08-03 11:30:00,33.45,33.48,33.44,33.46,26500.0,22.7633,22.7837,22.7565,22.7701,26500.0
2012-08-03 11:35:00,33.47,33.53,33.47,33.51,21100.0,22.7769,22.8177,22.7769,22.8041,21100.0
2012-08-03 11:40:00,33.5,33.52,33.5,33.52,14200.0,22.7973,22.8109,22.7973,22.8109,14200.0
2012-08-03 11:45:00,33.52,33.53,33.48,33.48,17200.0,22.8109,22.8177,22.7837,22.7837,17200.0
2012-08-03 11:50:00,33.48,33.5,33.44,33.5,24100.0,22.7837,22.7973,22.7565,22.7973,24100.0
2012-08-03 11:55:00,33.49,33.5,33.45,33.48,15800.0,22.7905,22.7973,22.7633,22.7837,15800.0
2012-08-03 12:00:00,33.47,33.5,33.45,33.45,17200.0,22.7769,22.7973,22.7633,22.7633,17200.0
2012-08-03 12:05:00,33.45,33.45,33.41,33.42,33300.0,22.7633,22.7633,22.7361,22.7429,33300.0
2012-08-03 12:10:00,33.42,33.43,33.41,33.41,11000.0,22.7429,22.7497,22.7361,22.7361,11000.0
2012-08-03 12:15:00,33.41,33.42,33.4,33.41,10000.0,22.7361,22.7429,22.7293,22.7361,10000.0
2012-08-03 12:20:00,33.41,33.45,33.41,33.43,20400.0,22.7361,22.7633,22.7361,22.7497,20400.0
2012-08-03 12:25:00,33.43,33.45,33.42,33.44,12300.0,22.7497,22.7633,22.7429,22.7565,12300.0
2012-08-03 12:30:00,33.43,33.44,33.41,33.43,15200.0,22.7497,22.7565,22.7361,22.7497,15200.0
2012-08-03 12:35:00,33.42,33.45,33.41,33.44,23800.0,22.7429,22.7633,22.7361,22.7565,23800.0
2012-08-03 12:40:00,33.44,33.46,33.43,33.43,19500.0,22.7565,22.7701,22.7497,22.7497,19500.0
2012-08-03 12:45:00,33.42,33.43,33.41,33.42,30100.0,22.7429,22.7497,22.7361,22.7429,30100.0
2012-08-03 12:50:00,33.42,33.44,33.42,33.43,26200.0,22.7429,22.7565,22.7429,22.7497,26200.0
2012-08-03 12:55:00,33.43,33.45,33.43,33.44,19600.0,22.7497,22.7633,22.7497,22.7565,19600.0
2012-08-03 13:00:00,33.43,33.49,33.43,33.48,111000.0,22.7497,22.7905,22.7497,22.7837,111000.0
2012-08-03 13:05:00,33.48,33.48,33.47,33.47,15300.0,22.7837,22.7837,22.7769,22.7769,15300.0
2012-08-03 13:10:00,33.48,33.51,33.47,33.5,68900.0,22.7837,22.8041,22.7769,22.7973,68900.0
2012-08-03 13:15:00,33.49,33.51,33.49,33.5,15900.0,22.7905,22.8041,22.7905,22.7973,15900.0
2012-08-03 13:20:00,33.51,33.52,33.48,33.52,18500.0,22.8041,22.8109,22.7837,22.8109,18500.0
2012-08-03 13:25:00,33.52,33.52,33.5,33.52,6200.0,22.8109,22.8109,22.7973,22.8109,6200.0
2012-08-03 13:30:00,33.51,33.52,33.49,33.5,38300.0,22.8041,22.8109,22.7905,22.7973,38300.0
2012-08-03 13:35:00,33.51,33.53,33.5,33.52,23900.0,22.8041,22.8177,22.7973,22.8109,23900.0
2012-08-03 13:40:00,33.52,33.54,33.5,33.52,24500.0,22.8109,22.8245,22.7973,22.8109,24500.0
2012-08-03 13:45:00,33.51,33.53,33.51,33.53,23900.0,22.8041,22.8177,22.8041,22.8177,23900.0
2012-08-03 13:50:00,33.52,33.55,33.52,33.52,30000.0,22.8109,22.8313,22.8109,22.8109,30000.0
2012-08-03 13:55:00,33.52,33.52,33.51,33.52,24800.0,22.8109,22.8109,22.8041,22.8109,24800.0
2012-08-03 14:00:00,33.52,33.55,33.5,33.55,66600.0,22.8109,22.8313,22.7973,22.8313,66600.0
2012-08-03 14:05:00,33.55,33.63,33.55,33.62,54800.0,22.8313,22.8858,22.8313,22.879,54800.0
2012-08-03 14:10:00,33.62,33.65,33.62,33.64,39800.0,22.879,22.8994,22.879,22.8926,39800.0
2012-08-03 14:15:00,33.64,33.68,33.64,33.66,37900.0,22.8926,22.9198,22.8926,22.9062,37900.0
2012-08-03 14:20:00,33.66,33.67,33.62,33.66,52600.0,22.9062,22.913,22.879,22.9062,52600.0
2012-08-03 14:25:00,33.66,33.66,33.62,33.66,76300.0,22.9062,22.9062,22.879,22.9062,76300.0
2012-08-03 14:30:00,33.67,33.67,33.61,33.62,44500.0,22.913,22.913,22.8722,22.879,44500.0
2012-08-03 14:35:00,33.61,33.61,33.58,33.59,84800.0,22.8722,22.8722,22.8518,22.8586,84800.0
2012-08-03 14:40:00,33.58,33.62,33.58,33.62,15000.0,22.8518,22.879,22.8518,22.879,15000.0
2012-08-03 14:45:00,33.62,33.67,33.62,33.66,55600.0,22.879,22.913,22.879,22.9062,55600.0
2012-08-03 14:50:00,33.67,33.68,33.66,33.67,174200.0,22.913,22.9198,22.9062,22.913,174200.0
2012-08-03 14:55:00,33.67,33.68,33.66,33.66,41300.0,22.913,22.9198,22.9062,22.9062,41300.0
2012-08-03 15:00:00,33.66,33.69,33.66,33.68,49500.0,22.9062,22.9266,22.9062,22.9198,49500.0
2012-08-03 15:05:00,33.68,33.68,33.66,33.66,33000.0,22.9198,22.9198,22.9062,22.9062,33000.0
2012-08-03 15:10:00,33.66,33.68,33.65,33.66,62600.0,22.9062,22.9198,22.8994,22.9062,62600.0
2012-08-03 15:15:00,33.66,33.67,33.59,33.6,67000.0,22.9062,22.913,22.8586,22.8654,67000.0
2012-08-03 15:20:00,33.59,33.66,33.59,33.66,86800.0,22.8586,22.9062,22.8586,22.9062,86800.0
2012-08-03 15:25:00,33.66,33.66,33.62,33.64,75800.0,22.9062,22.9062,22.879,22.8926,75800.0
2012-08-03 15:30:00,33.63,33.69,33.62,33.68,166100.0,22.8858,22.9266,22.879,22.9198,166100.0
2012-08-03 15:35:00,33.68,33.71,33.61,33.61,234100.0,22.9198,22.9402,22.8722,22.8722,234100.0
2012-08-03 15:40:00,33.62,33.67,33.6,33.6,107300.0,22.879,22.913,22.8654,22.8654,107300.0
2012-08-03 15:45:00,33.61,33.66,33.58,33.63,205700.0,22.8722,22.9062,22.8518,22.8858,205700.0
2012-08-03 15:50:00,33.63,33.68,33.62,33.65,348800.0,22.8858,22.9198,22.879,22.8994,348800.0
2012-08-03 15:55:00,33.64,33.69,33.6,33.67,660300.0,22.8926,22.9266,22.8654,22.913,660300.0
2012-08-06 09:30:00,33.73,33.77,33.67,33.71,49700.0,22.9538,22.9811,22.913,22.9402,49700.0
2012-08-06 09:35:00,33.67,33.84,33.67,33.83,17400.0,22.913,23.0287,22.913,23.0219,17400.0
2012-08-06 09:40:00,33.83,33.86,33.76,33.8,29800.0,23.0219,23.0423,22.9743,23.0015,29800.0
2012-08-06 09:45:00,33.81,33.89,33.8,33.89,29500.0,23.0083,23.0627,23.0015,23.0627,29500.0
2012-08-06 09:50:00,33.9,33.93,33.85,33.87,23600.0,23.0695,23.0899,23.0355,23.0491,23600.0
2012-08-06 09:55:00,33.88,33.91,33.86,33.86,24400.0,23.0559,23.0763,23.0423,23.0423,24400.0
2012-08-06 10:00:00,33.85,33.87,33.8,33.85,21000.0,23.0355,23.0491,23.0015,23.0355,21000.0
2012-08-06 10:05:00,33.84,33.92,33.84,33.91,139700.0,23.0287,23.0831,23.0287,23.0763,139700.0
2012-08-06 10:10:00,33.93,33.98,33.89,33.95,37800.0,23.0899,23.124,23.0627,23.1036,37800.0
2012-08-06 10:15:00,33.94,33.96,33.91,33.94,23400.0,23.0967,23.1104,23.0763,23.0967,23400.0
2012-08-06 10:20:00,33.96,34.0,33.95,33.95,23400.0,23.1104,23.1376,23.1036,23.1036,23400.0
2012-08-06 10:25:00,33.95,33.98,33.93,33.97,31000.0,23.1036,23.124,23.0899,23.1172,31000.0
2012-08-06 10:30:00,33.98,34.04,33.97,34.0,16200.0,23.124,23.1648,23.1172,23.1376,16200.0
2012-08-06 10:35:00,34.0,34.02,33.93,33.97,26300.0,23.1376,23.1512,23.0899,23.1172,26300.0
2012-08-06 10:40:00,33.96,33.97,33.92,33.93,24600.0,23.1104,23.1172,23.0831,23.0899,24600.0
2012-08-06 10:45:00,33.93,33.96,33.9,33.94,12100.0,23.0899,23.1104,23.0695,23.0967,12100.0
2012-08-06 10:50:00,33.95,33.97,33.95,33.97,8500.0,23.1036,23.1172,23.1036,23.1172,8500.0
2012-08-06 10:55:00,33.96,33.97,33.94,33.95,10000.0,23.1104,23.1172,23.0967,23.1036,10000.0
2012-08-06 11:00:00,33.95,33.98,33.93,33.98,14200.0,23.1036,23.124,23.0899,23.124,14200.0
2012-08-06 11:05:00,33.98,33.98,33.91,33.91,14600.0,23.124,23.124,23.0763,23.0763,14600.0
2012-08-06 11:10:00,33.93,33.93,33.89,33.91,19600.0,23.0899,23.0899,23.0627,23.0763,19600.0
2012-08-06 11:15:00,33.91,33.92,33.89,33.91,23100.0,23.0763,23.0831,23.0627,23.0763,23100.0
2012-08-06 11:20:00,33.91,33.91,33.89,33.9,18500.0,23.0763,23.0763,23.0627,23.0695,18500.0
2012-08-06 11:25:00,33.91,33.93,33.9,33.91,33500.0,23.0763,23.0899,23.0695,23.0763,33500.0
2012-08-06 11:30:00,33.91,33.94,33.9,33.93,46700.0,23.0763,23.0967,23.0695,23.0899,46700.0
2012-08-06 11:35:00,33.91,33.92,33.9,33.91,16200.0,23.0763,23.0831,23.0695,23.0763,16200.0
2012-08-06 11:40:00,33.91,33.91,33.88,33.88,8700.0,23.0763,23.0763,23.0559,23.0559,8700.0
2012-08-06 11:45:00,33.88,33.89,33.86,33.87,13900.0,23.0559,23.0627,23.0423,23.0491,13900.0
2012-08-06 11:50:00,33.87,33.91,33.87,33.91,2800.0,23.0491,23.0763,23.0491,23.0763,2800.0
2012-08-06 11:55:00,33.91,33.93,33.9,33.92,9900.0,23.0763,23.0899,23.0695,23.0831,9900.0
2012-08-06 12:00:00,33.92,33.92,33.86,33.87,20600.0,23.0831,23.0831,23.0423,23.0491,20600.0
2012-08-06 12:05:00,33.86,33.88,33.85,33.87,10500.0,23.0423,23.0559,23.0355,23.0491,10500.0
2012-08-06 12:10:00,33.87,33.88,33.86,33.87,14900.0,23.0491,23.0559,23.0423,23.0491,14900.0
2012-08-06 12:15:00,33.87,33.89,33.86,33.87,12100.0,23.0491,23.0627,23.0423,23.0491,12100.0
2012-08-06 12:20:00,33.87,33.9,33.86,33.86,15500.0,23.0491,23.0695,23.0423,23.0423,15500.0
2012-08-06 12:25:00,33.86,33.87,33.85,33.86,21200.0,23.0423,23.0491,23.0355,23.0423,21200.0
2012-08-06 12:30:00,33.86,33.88,33.86,33.87,11400.0,23.0423,23.0559,23.0423,23.0491,11400.0
2012-08-06 12:35:00,33.86,33.91,33.85,33.9,14400.0,23.0423,23.0763,23.0355,23.0695,14400.0
2012-08-06 12:40:00,33.89,33.89,33.86,33.88,9300.0,23.0627,23.0627,23.0423,23.0559,9300.0
2012-08-06 12:45:00,33.89,33.91,33.89,33.9,14000.0,23.0627,23.0763,23.0627,23.0695,14000.0
2012-08-06 12:50:00,33.91,33.97,33.91,33.92,26200.0,23.0763,23.1172,23.0763,23.0831,26200.0
2012-08-06 12:55:00,33.93,33.94,33.88,33.9,14000.0,23.0899,23.0967,23.0559,23.0695,14000.0
2012-08-06 13:00:00,33.9,33.91,33.84,33.84,15300.0,23.0695,23.0763,23.0287,23.0287,15300.0
2012-08-06 13:05:00,33.84,33.89,33.84,33.89,27800.0,23.0287,23.0627,23.0287,23.0627,27800.0
2012-08-06 13:10:00,33.89,33.92,33.89,33.91,15900.0,23.0627,23.0831,23.0627,23.0763,15900.0
2012-08-06 13:15:00,33.9,33.94,33.9,33.93,6700.0,23.0695,23.0967,23.0695,23.0899,6700.0
2012-08-06 13:20:00,33.93,33.94,33.9,33.93,22500.0,23.0899,23.0967,23.0695,23.0899,22500.0
2012-08-06 13:25:00,33.92,33.96,33.92,33.92,13900.0,23.0831,23.1104,23.0831,23.0831,13900.0
2012-08-06 13:30:00,33.93,34.01,33.93,34.01,57000.0,23.0899,23.1444,23.0899,23.1444,57000.0
2012-08-06 13:35:00,34.01,34.02,33.94,33.96,68600.0,23.1444,23.1512,23.0967,23.1104,68600.0
2012-08-06 13:40:00,33.96,34.0,33.95,33.98,23400.0,23.1104,23.1376,23.1036,23.124,23400.0
2012-08-06 13:45:00,33.99,34.02,33.99,34.0,27600.0,23.1308,23.1512,23.1308,23.1376,27600.0
2012-08-06 13:50:00,34.01,34.01,33.96,33.97,42600.0,23.1444,23.1444,23.1104,23.1172,42600.0
2012-08-06 13:55:00,33.97,33.99,33.95,33.97,42900.0,23.1172,23.1308,23.1036,23.1172,42900.0
2012-08-06 14:00:00,33.96,34.0,33.96,33.99,33800.0,23.1104,23.1376,23.1104,23.1308,33800.0
2012-08-06 14:05:00,33.99,34.02,33.99,34.01,18700.0,23.1308,23.1512,23.1308,23.1444,18700.0
2012-08-06 14:10:00,34.0,34.03,34.0,34.02,24400.0,23.1376,23.158,23.1376,23.1512,24400.0
2012-08-06 14:15:00,34.02,34.02,34.0,34.02,15700.0,23.1512,23.1512,23.1376,23.1512,15700.0
2012-08-06 14:20:00,34.01,34.03,34.0,34.01,19100.0,23.1444,23.158,23.1376,23.1444,19100.0
2012-08-06 14:25:00,34.01,34.02,34.0,34.01,18200.0,23.1444,23.1512,23.1376,23.1444,18200.0
2012-08-06 14:30:00,34.01,34.05,34.0,34.03,25900.0,23.1444,23.1716,23.1376,23.158,25900.0
2012-08-06 14:35:00,34.02,34.02,34.0,34.01,16000.0,23.1512,23.1512,23.1376,23.1444,16000.0
2012-08-06 14:40:00,34.01,34.01,34.0,34.0,16000.0,23.1444,23.1444,23.1376,23.1376,16000.0
2012-08-06 14:45:00,34.01,34.02,34.0,34.01,29100.0,23.1444,23.1512,23.1376,23.1444,29100.0
2012-08-06 14:50:00,34.02,34.03,34.0,34.01,18600.0,23.1512,23.158,23.1376,23.1444,18600.0
2012-08-06 14:55:00,34.01,34.01,33.99,34.0,28900.0,23.1444,23.1444,23.1308,23.1376,28900.0
2012-08-06 15:00:00,34.0,34.03,34.0,34.02,27500.0,23.1376,23.158,23.1376,23.1512,27500.0
2012-08-06 15:05:00,34.02,34.03,34.01,34.01,27600.0,23.1512,23.158,23.1444,23.1444,27600.0
2012-08-06 15:10:00,34.01,34.04,34.0,34.04,32600.0,23.1444,23.1648,23.1376,23.1648,32600.0
2012-08-06 15:15:00,34.04,34.04,34.01,34.01,30700.0,23.1648,23.1648,23.1444,23.1444,30700.0
2012-08-06 15:20:00,34.01,34.03,34.0,34.01,27100.0,23.1444,23.158,23.1376,23.1444,27100.0
2012-08-06 15:25:00,34.01,34.01,34.0,34.0,35000.0,23.1444,23.1444,23.1376,23.1376,35000.0
2012-08-06 15:30:00,34.01,34.02,34.0,34.01,44100.0,23.1444,23.1512,23.1376,23.1444,44100.0
2012-08-06 15:35:00,34.01,34.02,34.0,34.0,40800.0,23.1444,23.1512,23.1376,23.1376,40800.0
2012-08-06 15:40:00,34.0,34.05,33.99,34.01,78700.0,23.1376,23.1716,23.1308,23.1444,78700.0
2012-08-06 15:45:00,34.01,34.03,33.95,33.97,132600.0,23.1444,23.158,23.1036,23.1172,132600.0
2012-08-06 15:50:00,33.97,34.0,33.97,34.0,82700.0,23.1172,23.1376,23.1172,23.1376,82700.0
2012-08-06 15:55:00,33.99,34.0,33.9,33.91,446500.0,23.1308,23.1376,23.0695,23.0763,446500.0
2012-08-07 09:30:00,34.01,34.02,33.81,33.84,45800.0,23.1444,23.1512,23.0083,23.0287,45800.0
2012-08-07 09:35:00,33.85,33.9,33.81,33.84,25500.0,23.0355,23.0695,23.0083,23.0287,25500.0
2012-08-07 09:40:00,33.84,33.92,33.81,33.92,70500.0,23.0287,23.0831,23.0083,23.0831,70500.0
2012-08-07 09:45:00,33.92,33.96,33.83,33.85,93100.0,23.0831,23.1104,23.0219,23.0355,93100.0
2012-08-07 09:50:00,33.85,33.9,33.82,33.87,50400.0,23.0355,23.0695,23.0151,23.0491,50400.0
2012-08-07 09:55:00,33.87,33.88,33.82,33.82,46300.0,23.0491,23.0559,23.0151,23.0151,46300.0
2012-08-07 10:00:00,33.83,33.87,33.82,33.85,48400.0,23.0219,23.0491,23.0151,23.0355,48400.0
2012-08-07 10:05:00,33.86,33.9,33.86,33.9,16600.0,23.0423,23.0695,23.0423,23.0695,16600.0
2012-08-07 10:10:00,33.9,33.93,33.86,33.87,32900.0,23.0695,23.0899,23.0423,23.0491,32900.0
2012-08-07 10:15:00,33.87,33.9,33.85,33.89,23700.0,23.0491,23.0695,23.0355,23.0627,23700.0
2012-08-07 10:20:00,33.89,33.97,33.89,33.96,43100.0,23.0627,23.1172,23.0627,23.1104,43100.0
2012-08-07 10:25:00,33.96,33.97,33.91,33.92,18600.0,23.1104,23.1172,23.0763,23.0831,18600.0
2012-08-07 10:30:00,33.91,33.97,33.87,33.95,64000.0,23.0763,23.1172,23.0491,23.1036,64000.0
2012-08-07 10:35:00,33.95,33.95,33.88,33.88,51000.0,23.1036,23.1036,23.0559,23.0559,51000.0
2012-08-07 10:40:00,33.88,33.9,33.87,33.88,47400.0,23.0559,23.0695,23.0491,23.0559,47400.0
2012-08-07 10:45:00,33.88,33.9,33.87,33.88,49800.0,23.0559,23.0695,23.0491,23.0559,49800.0
2012-08-07 10:50:00,33.89,33.91,33.88,33.9,19300.0,23.0627,23.0763,23.0559,23.0695,19300.0
2012-08-07 10:55:00,33.9,33.91,33.87,33.89,26400.0,23.0695,23.0763,23.0491,23.0627,26400.0
2012-08-07 11:00:00,33.9,33.9,33.88,33.88,16700.0,23.0695,23.0695,23.0559,23.0559,16700.0
2012-08-07 11:05:00,33.88,33.9,33.87,33.9,33400.0,23.0559,23.0695,23.0491,23.0695,33400.0
2012-08-07 11:10:00,33.9,33.9,33.88,33.88,14900.0,23.0695,23.0695,23.0559,23.0559,14900.0
2012-08-07 11:15:00,33.88,33.9,33.88,33.89,18000.0,23.0559,23.0695,23.0559,23.0627,18000.0
2012-08-07 11:20:00,33.89,33.9,33.88,33.9,19300.0,23.0627,23.0695,23.0559,23.0695,19300.0
2012-08-07 11:25:00,33.9,33.91,33.89,33.89,22700.0,23.0695,23.0763,23.0627,23.0627,22700.0
2012-08-07 11:30:00,33.9,33.9,33.88,33.89,18000.0,23.0695,23.0695,23.0559,23.0627,18000.0
2012-08-07 11:35:00,33.89,33.9,33.88,33.89,17300.0,23.0627,23.0695,23.0559,23.0627,17300.0
2012-08-07 11:40:00,33.9,33.91,33.88,33.9,37800.0,23.0695,23.0763,23.0559,23.0695,37800.0
2012-08-07 11:45:00,33.9,33.93,33.89,33.92,31400.0,23.0695,23.0899,23.0627,23.0831,31400.0
2012-08-07 11:50:00,33.92,33.94,33.9,33.94,20600.0,23.0831,23.0967,23.0695,23.0967,20600.0
2012-08-07 11:55:00,33.94,33.97,33.93,33.95,57900.0,23.0967,23.1172,23.0899,23.1036,57900.0
2012-08-07 12:00:00,33.95,33.95,33.92,33.93,15700.0,23.1036,23.1036,23.0831,23.0899,15700.0
2012-08-07 12:05:00,33.93,33.94,33.91,33.91,16700.0,23.0899,23.0967,23.0763,23.0763,16700.0
2012-08-07 12:10:00,33.91,33.92,33.88,33.88,49300.0,23.0763,23.0831,23.0559,23.0559,49300.0
2012-08-07 12:15:00,33.88,33.93,33.88,33.93,17600.0,23.0559,23.0899,23.0559,23.0899,17600.0
2012-08-07 12:20:00,33.92,33.92,33.9,33.91,8500.0,23.0831,23.0831,23.0695,23.0763,8500.0
2012-08-07 12:25:00,33.91,33.91,33.9,33.91,8300.0,23.0763,23.0763,23.0695,23.0763,8300.0
2012-08-07 12:30:00,33.91,33.92,33.89,33.91,8900.0,23.0763,23.0831,23.0627,23.0763,8900.0
2012-08-07 12:35:00,33.92,33.92,33.88,33.88,27400.0,23.0831,23.0831,23.0559,23.0559,27400.0
2012-08-07 12:40:00,33.88,33.89,33.87,33.89,37200.0,23.0559,23.0627,23.0491,23.0627,37200.0
2012-08-07 12:45:00,33.89,33.89,33.87,33.88,41800.0,23.0627,23.0627,23.0491,23.0559,41800.0
2012-08-07 12:50:00,33.88,33.89,33.87,33.88,34600.0,23.0559,23.0627,23.0491,23.0559,34600.0
2012-08-07 12:55:00,33.88,33.89,33.86,33.89,25600.0,23.0559,23.0627,23.0423,23.0627,25600.0
2012-08-07 13:00:00,33.89,33.89,33.88,33.89,13000.0,23.0627,23.0627,23.0559,23.0627,13000.0
2012-08-07 13:05:00,33.88,33.89,33.87,33.87,6100.0,23.0559,23.0627,23.0491,23.0491,6100.0
2012-08-07 13:10:00,33.88,33.89,33.87,33.87,14400.0,23.0559,23.0627,23.0491,23.0491,14400.0
2012-08-07 13:15:00,33.88,33.9,33.87,33.89,11300.0,23.0559,23.0695,23.0491,23.0627,11300.0
2012-08-07 13:20:00,33.89,33.9,33.87,33.88,9300.0,23.0627,23.0695,23.0491,23.0559,9300.0
2012-08-07 13:25:00,33.89,33.89,33.87,33.87,6700.0,23.0627,23.0627,23.0491,23.0491,6700.0
2012-08-07 13:30:00,33.87,33.88,33.86,33.86,22000.0,23.0491,23.0559,23.0423,23.0423,22000.0
2012-08-07 13:35:00,33.87,33.89,33.86,33.87,23300.0,23.0491,23.0627,23.0423,23.0491,23300.0
2012-08-07 13:40:00,33.87,33.88,33.86,33.87,13300.0,23.0491,23.0559,23.0423,23.0491,13300.0
2012-08-07 13:45:00,33.87,33.9,33.87,33.9,18100.0,23.0491,23.0695,23.0491,23.0695,18100.0
2012-08-07 13:50:00,33.9,33.92,33.89,33.92,24600.0,23.0695,23.0831,23.0627,23.0831,24600.0
2012-08-07 13:55:00,33.91,33.92,33.9,33.91,12100.0,23.0763,23.0831,23.0695,23.0763,12100.0
2012-08-07 14:00:00,33.9,33.93,33.9,33.93,17800.0,23.0695,23.0899,23.0695,23.0899,17800.0
2012-08-07 14:05:00,33.93,33.93,33.9,33.9,12400.0,23.0899,23.0899,23.0695,23.0695,12400.0
2012-08-07 14:10:00,33.9,33.92,33.89,33.92,23700.0,23.0695,23.0831,23.0627,23.0831,23700.0
2012-08-07 14:15:00,33.91,33.94,33.9,33.9,23400.0,23.0763,23.0967,23.0695,23.0695,23400.0
2012-08-07 14:20:00,33.9,33.91,33.9,33.9,16400.0,23.0695,23.0763,23.0695,23.0695,16400.0
2012-08-07 14:25:00,33.91,33.92,33.9,33.91,24000.0,23.0763,23.0831,23.0695,23.0763,24000.0
2012-08-07 14:30:00,33.9,33.91,33.89,33.9,25300.0,23.0695,23.0763,23.0627,23.0695,25300.0
2012-08-07 14:35:00,33.89,33.9,33.89,33.89,8400.0,23.0627,23.0695,23.0627,23.0627,8400.0
2012-08-07 14:40:00,33.89,33.9,33.87,33.9,36200.0,23.0627,23.0695,23.0491,23.0695,36200.0
2012-08-07 14:45:00,33.9,33.9,33.88,33.89,15800.0,23.0695,23.0695,23.0559,23.0627,15800.0
2012-08-07 14:50:00,33.9,33.9,33.88,33.9,35700.0,23.0695,23.0695,23.0559,23.0695,35700.0
2012-08-07 14:55:00,33.88,33.88,33.85,33.86,33800.0,23.0559,23.0559,23.0355,23.0423,33800.0
2012-08-07 15:00:00,33.86,33.89,33.85,33.87,59900.0,23.0423,23.0627,23.0355,23.0491,59900.0
2012-08-07 15:05:00,33.87,33.88,33.86,33.86,75900.0,23.0491,23.0559,23.0423,23.0423,75900.0
2012-08-07 15:10:00,33.86,33.9,33.86,33.87,54100.0,23.0423,23.0695,23.0423,23.0491,54100.0
2012-08-07 15:15:00,33.87,33.88,33.83,33.83,30400.0,23.0491,23.0559,23.0219,23.0219,30400.0
2012-08-07 15:20:00,33.83,33.85,33.83,33.85,11400.0,23.0219,23.0355,23.0219,23.0355,11400.0
2012-08-07 15:25:00,33.85,33.86,33.84,33.84,32100.0,23.0355,23.0423,23.0287,23.0287,32100.0
2012-08-07 15:30:00,33.84,33.85,33.8,33.82,49200.0,23.0287,23.0355,23.0015,23.0151,49200.0
2012-08-07 15:35:00,33.83,33.83,33.77,33.8,43400.0,23.0219,23.0219,22.9811,23.0015,43400.0
2012-08-07 15:40:00,33.79,33.82,33.78,33.81,77400.0,22.9947,23.0151,22.9879,23.0083,77400.0
2012-08-07 15:45:00,33.8,33.84,33.79,33.81,66900.0,23.0015,23.0287,22.9947,23.0083,66900.0
2012-08-07 15:50:00,33.82,33.82,33.79,33.79,56400.0,23.0151,23.0151,22.9947,22.9947,56400.0
2012-08-07 15:55:00,33.79,33.86,33.76,33.77,351100.0,22.9947,23.0423,22.9743,22.9811,351100.0
2012-08-08 09:30:00,33.53,33.65,33.46,33.52,28700.0,22.8177,22.8994,22.7701,22.8109,28700.0
2012-08-08 09:35:00,33.51,33.51,33.44,33.46,14100.0,22.8041,22.8041,22.7565,22.7701,14100.0
2012-08-08 09:40:00,33.47,33.49,33.42,33.43,14100.0,22.7769,22.7905,22.7429,22.7497,14100.0
2012-08-08 09:45:00,33.41,33.43,33.34,33.43,13800.0,22.7361,22.7497,22.6884,22.7497,13800.0
2012-08-08 09:50:00,33.43,33.45,33.37,33.39,16400.0,22.7497,22.7633,22.7089,22.7225,16400.0
2012-08-08 09:55:00,33.38,33.38,33.32,33.32,13800.0,22.7157,22.7157,22.6748,22.6748,13800.0
2012-08-08 10:00:00,33.32,33.33,33.25,33.28,16200.0,22.6748,22.6816,22.6272,22.6476,16200.0
2012-08-08 10:05:00,33.29,33.29,33.23,33.23,7300.0,22.6544,22.6544,22.6136,22.6136,7300.0
2012-08-08 10:10:00,33.22,33.3,33.21,33.25,13500.0,22.6068,22.6612,22.6,22.6272,13500.0
2012-08-08 10:15:00,33.25,33.26,33.23,33.24,11100.0,22.6272,22.634,22.6136,22.6204,11100.0
2012-08-08 10:20:00,33.23,33.27,33.23,33.25,13300.0,22.6136,22.6408,22.6136,22.6272,13300.0
2012-08-08 10:25:00,33.24,33.25,33.21,33.24,13000.0,22.6204,22.6272,22.6,22.6204,13000.0
2012-08-08 10:30:00,33.23,33.26,33.16,33.16,12800.0,22.6136,22.634,22.5659,22.5659,12800.0
2012-08-08 10:35:00,33.15,33.17,33.14,33.15,10500.0,22.5591,22.5727,22.5523,22.5591,10500.0
2012-08-08 10:40:00,33.14,33.15,33.1,33.11,15200.0,22.5523,22.5591,22.5251,22.5319,15200.0
2012-08-08 10:45:00,33.11,33.14,33.11,33.13,8400.0,22.5319,22.5523,22.5319,22.5455,8400.0
2012-08-08 10:50:00,33.14,33.16,33.12,33.14,13100.0,22.5523,22.5659,22.5387,22.5523,13100.0
2012-08-08 10:55:00,33.14,33.16,33.11,33.14,11500.0,22.5523,22.5659,22.5319,22.5523,11500.0
2012-08-08 11:00:00,33.14,33.18,33.14,33.16,6700.0,22.5523,22.5796,22.5523,22.5659,6700.0
2012-08-08 11:05:00,33.17,33.22,33.16,33.22,6000.0,22.5727,22.6068,22.5659,22.6068,6000.0
2012-08-08 11:10:00,33.22,33.29,33.22,33.29,12200.0,22.6068,22.6544,22.6068,22.6544,12200.0
2012-08-08 11:15:00,33.3,33.3,33.25,33.27,36700.0,22.6612,22.6612,22.6272,22.6408,36700.0
2012-08-08 11:20:00,33.27,33.27,33.25,33.26,19200.0,22.6408,22.6408,22.6272,22.634,19200.0
2012-08-08 11:25:00,33.27,33.31,33.27,33.31,16700.0,22.6408,22.668,22.6408,22.668,16700.0
2012-08-08 11:30:00,33.31,33.33,33.3,33.33,5200.0,22.668,22.6816,22.6612,22.6816,5200.0
2012-08-08 11:35:00,33.33,33.34,33.28,33.28,8300.0,22.6816,22.6884,22.6476,22.6476,8300.0
2012-08-08 11:40:00,33.28,33.34,33.27,33.33,37100.0,22.6476,22.6884,22.6408,22.6816,37100.0
2012-08-08 11:45:00,33.33,33.33,33.24,33.24,6000.0,22.6816,22.6816,22.6204,22.6204,6000.0
2012-08-08 11:50:00,33.23,33.27,33.22,33.24,13700.0,22.6136,22.6408,22.6068,22.6204,13700.0
2012-08-08 11:55:00,33.24,33.3,33.23,33.24,35800.0,22.6204,22.6612,22.6136,22.6204,35800.0
2012-08-08 12:00:00,33.23,33.24,33.21,33.21,6100.0,22.6136,22.6204,22.6,22.6,6100.0
2012-08-08 12:05:00,33.22,33.22,33.21,33.22,3100.0,22.6068,22.6068,22.6,22.6068,3100.0
2012-08-08 12:10:00,33.21,33.22,33.2,33.22,5800.0,22.6,22.6068,22.5932,22.6068,5800.0
2012-08-08 12:15:00,33.21,33.23,33.21,33.23,10600.0,22.6,22.6136,22.6,22.6136,10600.0
2012-08-08 12:20:00,33.23,33.25,33.22,33.25,6800.0,22.6136,22.6272,22.6068,22.6272,6800.0
2012-08-08 12:25:00,33.25,33.26,33.24,33.25,17800.0,22.6272,22.634,22.6204,22.6272,17800.0
2012-08-08 12:30:00,33.24,33.25,33.22,33.25,13700.0,22.6204,22.6272,22.6068,22.6272,13700.0
2012-08-08 12:35:00,33.24,33.27,33.23,33.26,8700.0,22.6204,22.6408,22.6136,22.634,8700.0
2012-08-08 12:40:00,33.26,33.27,33.24,33.27,16500.0,22.634,22.6408,22.6204,22.6408,16500.0
2012-08-08 12:45:00,33.27,33.28,33.26,33.28,13300.0,22.6408,22.6476,22.634,22.6476,13300.0
2012-08-08 12:50:00,33.27,33.28,33.26,33.28,10600.0,22.6408,22.6476,22.634,22.6476,10600.0
2012-08-08 12:55:00,33.27,33.33,33.27,33.33,9300.0,22.6408,22.6816,22.6408,22.6816,9300.0
2012-08-08 13:00:00,33.31,33.35,33.3,33.35,8600.0,22.668,22.6952,22.6612,22.6952,8600.0
2012-08-08 13:05:00,33.35,33.36,33.34,33.34,5100.0,22.6952,22.702,22.6884,22.6884,5100.0
2012-08-08 13:10:00,33.34,33.39,33.32,33.39,12500.0,22.6884,22.7225,22.6748,22.7225,12500.0
2012-08-08 13:15:00,33.39,33.39,33.35,33.36,9100.0,22.7225,22.7225,22.6952,22.702,9100.0
2012-08-08 13:20:00,33.37,33.38,33.36,33.38,7300.0,22.7089,22.7157,22.702,22.7157,7300.0
2012-08-08 13:25:00,33.38,33.38,33.33,33.34,10500.0,22.7157,22.7157,22.6816,22.6884,10500.0
2012-08-08 13:30:00,33.34,33.38,33.33,33.38,14600.0,22.6884,22.7157,22.6816,22.7157,14600.0
2012-08-08 13:35:00,33.38,33.38,33.37,33.37,4200.0,22.7157,22.7157,22.7089,22.7089,4200.0
2012-08-08 13:40:00,33.37,33.38,33.35,33.38,25100.0,22.7089,22.7157,22.6952,22.7157,25100.0
2012-08-08 13:45:00,33.38,33.39,33.37,33.38,38100.0,22.7157,22.7225,22.7089,22.7157,38100.0
2012-08-08 13:50:00,33.38,33.4,33.37,33.39,12400.0,22.7157,22.7293,22.7089,22.7225,12400.0
2012-08-08 13:55:00,33.39,33.4,33.38,33.4,19300.0,22.7225,22.7293,22.7157,22.7293,19300.0
2012-08-08 14:00:00,33.4,33.45,33.4,33.43,35200.0,22.7293,22.7633,22.7293,22.7497,35200.0
2012-08-08 14:05:00,33.44,33.45,33.42,33.44,8000.0,22.7565,22.7633,22.7429,22.7565,8000.0
2012-08-08 14:10:00,33.43,33.44,33.39,33.4,17800.0,22.7497,22.7565,22.7225,22.7293,17800.0
2012-08-08 14:15:00,33.4,33.41,33.36,33.38,21300.0,22.7293,22.7361,22.702,22.7157,21300.0
2012-08-08 14:20:00,33.38,33.39,33.37,33.39,11100.0,22.7157,22.7225,22.7089,22.7225,11100.0
2012-08-08 14:25:00,33.38,33.43,33.38,33.43,16400.0,22.7157,22.7497,22.7157,22.7497,16400.0
2012-08-08 14:30:00,33.43,33.43,33.41,33.41,6100.0,22.7497,22.7497,22.7361,22.7361,6100.0
2012-08-08 14:35:00,33.41,33.43,33.4,33.43,7600.0,22.7361,22.7497,22.7293,22.7497,7600.0
2012-08-08 14:40:00,33.43,33.44,33.41,33.43,15500.0,22.7497,22.7565,22.7361,22.7497,15500.0
2012-08-08 14:45:00,33.42,33.42,33.38,33.39,9300.0,22.7429,22.7429,22.7157,22.7225,9300.0
2012-08-08 14:50:00,33.39,33.4,33.37,33.38,12000.0,22.7225,22.7293,22.7089,22.7157,12000.0
2012-08-08 14:55:00,33.36,33.39,33.35,33.38,9700.0,22.702,22.7225,22.6952,22.7157,9700.0
2012-08-08 15:00:00,33.38,33.4,33.37,33.39,27200.0,22.7157,22.7293,22.7089,22.7225,27200.0
2012-08-08 15:05:00,33.39,33.42,33.38,33.41,37100.0,22.7225,22.7429,22.7157,22.7361,37100.0
2012-08-08 15:10:00,33.4,33.48,33.4,33.46,42300.0,22.7293,22.7837,22.7293,22.7701,42300.0
2012-08-08 15:15:00,33.46,33.48,33.43,33.44,42500.0,22.7701,22.7837,22.7497,22.7565,42500.0
2012-08-08 15:20:00,33.44,33.47,33.41,33.43,33700.0,22.7565,22.7769,22.7361,22.7497,33700.0
2012-08-08 15:25:00,33.43,33.44,33.4,33.42,33200.0,22.7497,22.7565,22.7293,22.7429,33200.0
2012-08-08 15:30:00,33.41,33.43,33.4,33.41,47800.0,22.7361,22.7497,22.7293,22.7361,47800.0
2012-08-08 15:35:00,33.41,33.42,33.4,33.4,43900.0,22.7361,22.7429,22.7293,22.7293,43900.0
2012-08-08 15:40:00,33.41,33.45,33.4,33.45,58500.0,22.7361,22.7633,22.7293,22.7633,58500.0
2012-08-08 15:45:00,33.44,33.5,33.44,33.48,86400.0,22.7565,22.7973,22.7565,22.7837,86400.0
2012-08-08 15:50:00,33.48,33.49,33.45,33.47,82400.0,22.7837,22.7905,22.7633,22.7769,82400.0
2012-08-08 15:55:00,33.46,33.47,33.42,33.45,169300.0,22.7701,22.7769,22.7429,22.7633,169300.0
2012-08-09 09:30:00,33.31,33.45,33.28,33.28,17700.0,22.668,22.7633,22.6476,22.6476,17700.0
2012-08-09 09:35:00,33.32,33.49,33.32,33.48,5300.0,22.6748,22.7905,22.6748,22.7837,5300.0
2012-08-09 09:40:00,33.46,33.7,33.46,33.65,30100.0,22.7701,22.9334,22.7701,22.8994,30100.0
2012-08-09 09:45:00,33.64,33.66,33.49,33.49,37000.0,22.8926,22.9062,22.7905,22.7905,37000.0
2012-08-09 09:50:00,33.48,33.57,33.48,33.57,15000.0,22.7837,22.845,22.7837,22.845,15000.0
2012-08-09 09:55:00,33.57,33.58,33.45,33.45,34000.0,22.845,22.8518,22.7633,22.7633,34000.0
2012-08-09 10:00:00,33.46,33.52,33.45,33.49,15000.0,22.7701,22.8109,22.7633,22.7905,15000.0
2012-08-09 10:05:00,33.48,33.55,33.48,33.54,10600.0,22.7837,22.8313,22.7837,22.8245,10600.0
2012-08-09 10:10:00,33.54,33.64,33.54,33.63,20000.0,22.8245,22.8926,22.8245,22.8858,20000.0
2012-08-09 10:15:00,33.61,33.62,33.58,33.62,48000.0,22.8722,22.879,22.8518,22.879,48000.0
2012-08-09 10:20:00,33.62,33.64,33.58,33.59,15900.0,22.879,22.8926,22.8518,22.8586,15900.0
2012-08-09 10:25:00,33.6,33.61,33.55,33.55,16100.0,22.8654,22.8722,22.8313,22.8313,16100.0
2012-08-09 10:30:00,33.56,33.61,33.55,33.61,18900.0,22.8381,22.8722,22.8313,22.8722,18900.0
2012-08-09 10:35:00,33.6,33.6,33.56,33.56,23500.0,22.8654,22.8654,22.8381,22.8381,23500.0
2012-08-09 10:40:00,33.57,33.58,33.54,33.55,18400.0,22.845,22.8518,22.8245,22.8313,18400.0
2012-08-09 10:45:00,33.54,33.61,33.54,33.6,56200.0,22.8245,22.8722,22.8245,22.8654,56200.0
2012-08-09 10:50:00,33.6,33.66,33.6,33.65,9500.0,22.8654,22.9062,22.8654,22.8994,9500.0
2012-08-09 10:55:00,33.64,33.65,33.59,33.6,12100.0,22.8926,22.8994,22.8586,22.8654,12100.0
2012-08-09 11:00:00,33.6,33.61,33.56,33.6,21000.0,22.8654,22.8722,22.8381,22.8654,21000.0
2012-08-09 11:05:00,33.6,33.61,33.57,33.58,21300.0,22.8654,22.8722,22.845,22.8518,21300.0
2012-08-09 11:10:00,33.58,33.62,33.58,33.59,25200.0,22.8518,22.879,22.8518,22.8586,25200.0
2012-08-09 11:15:00,33.58,33.59,33.54,33.55,13900.0,22.8518,22.8586,22.8245,22.8313,13900.0
2012-08-09 11:20:00,33.55,33.55,33.54,33.55,17500.0,22.8313,22.8313,22.8245,22.8313,17500.0
2012-08-09 11:25:00,33.55,33.58,33.55,33.57,24700.0,22.8313,22.8518,22.8313,22.845,24700.0
2012-08-09 11:30:00,33.58,33.58,33.53,33.54,15600.0,22.8518,22.8518,22.8177,22.8245,15600.0
2012-08-09 11:35:00,33.54,33.57,33.53,33.56,18400.0,22.8245,22.845,22.8177,22.8381,18400.0
2012-08-09 11:40:00,33.57,33.57,33.46,33.46,42400.0,22.845,22.845,22.7701,22.7701,42400.0
2012-08-09 11:45:00,33.47,33.49,33.43,33.45,20600.0,22.7769,22.7905,22.7497,22.7633,20600.0
2012-08-09 11:50:00,33.46,33.47,33.39,33.4,3800.0,22.7701,22.7769,22.7225,22.7293,3800.0
2012-08-09 11:55:00,33.39,33.42,33.35,33.4,14500.0,22.7225,22.7429,22.6952,22.7293,14500.0
2012-08-09 12:00:00,33.4,33.41,33.37,33.38,6700.0,22.7293,22.7361,22.7089,22.7157,6700.0
2012-08-09 12:05:00,33.37,33.38,33.36,33.37,5500.0,22.7089,22.7157,22.702,22.7089,5500.0
2012-08-09 12:10:00,33.35,33.39,33.35,33.36,3500.0,22.6952,22.7225,22.6952,22.702,3500.0
2012-08-09 12:15:00,33.37,33.38,33.35,33.36,8900.0,22.7089,22.7157,22.6952,22.702,8900.0
2012-08-09 12:20:00,33.36,33.37,33.32,33.33,19400.0,22.702,22.7089,22.6748,22.6816,19400.0
2012-08-09 12:25:00,33.32,33.34,33.32,33.33,13800.0,22.6748,22.6884,22.6748,22.6816,13800.0
2012-08-09 12:30:00,33.32,33.36,33.31,33.35,9800.0,22.6748,22.702,22.668,22.6952,9800.0
2012-08-09 12:35:00,33.35,33.37,33.35,33.37,2300.0,22.6952,22.7089,22.6952,22.7089,2300.0
2012-08-09 12:40:00,33.37,33.4,33.37,33.4,8400.0,22.7089,22.7293,22.7089,22.7293,8400.0
2012-08-09 12:45:00,33.38,33.39,33.36,33.39,28700.0,22.7157,22.7225,22.702,22.7225,28700.0
2012-08-09 12:50:00,33.4,33.42,33.38,33.4,18400.0,22.7293,22.7429,22.7157,22.7293,18400.0
2012-08-09 12:55:00,33.39,33.41,33.37,33.41,8700.0,22.7225,22.7361,22.7089,22.7361,8700.0
2012-08-09 13:00:00,33.42,33.47,33.42,33.47,28700.0,22.7429,22.7769,22.7429,22.7769,28700.0
2012-08-09 13:05:00,33.47,33.48,33.46,33.48,3000.0,22.7769,22.7837,22.7701,22.7837,3000.0
2012-08-09 13:10:00,33.47,33.48,33.45,33.45,21000.0,22.7769,22.7837,22.7633,22.7633,21000.0
2012-08-09 13:15:00,33.45,33.45,33.43,33.44,4900.0,22.7633,22.7633,22.7497,22.7565,4900.0
2012-08-09 13:20:00,33.44,33.44,33.42,33.42,3500.0,22.7565,22.7565,22.7429,22.7429,3500.0
2012-08-09 13:25:00,33.42,33.43,33.38,33.39,12700.0,22.7429,22.7497,22.7157,22.7225,12700.0
2012-08-09 13:30:00,33.39,33.4,33.37,33.37,6600.0,22.7225,22.7293,22.7089,22.7089,6600.0
2012-08-09 13:35:00,33.36,33.38,33.36,33.38,7700.0,22.702,22.7157,22.702,22.7157,7700.0
2012-08-09 13:40:00,33.38,33.39,33.37,33.37,7400.0,22.7157,22.7225,22.7089,22.7089,7400.0
2012-08-09 13:45:00,33.36,33.37,33.36,33.37,5200.0,22.702,22.7089,22.702,22.7089,5200.0
2012-08-09 13:50:00,33.36,33.37,33.35,33.36,6600.0,22.702,22.7089,22.6952,22.702,6600.0
2012-08-09 13:55:00,33.36,33.37,33.35,33.36,4000.0,22.702,22.7089,22.6952,22.702,4000.0
2012-08-09 14:00:00,33.36,33.39,33.36,33.39,8400.0,22.702,22.7225,22.702,22.7225,8400.0
2012-08-09 14:05:00,33.39,33.41,33.38,33.39,11900.0,22.7225,22.7361,22.7157,22.7225,11900.0
2012-08-09 14:10:00,33.4,33.4,33.39,33.4,4000.0,22.7293,22.7293,22.7225,22.7293,4000.0
2012-08-09 14:15:00,33.39,33.4,33.39,33.4,3500.0,22.7225,22.7293,22.7225,22.7293,3500.0
2012-08-09 14:20:00,33.38,33.4,33.38,33.39,9700.0,22.7157,22.7293,22.7157,22.7225,9700.0
2012-08-09 14:25:00,33.39,33.4,33.38,33.4,10800.0,22.7225,22.7293,22.7157,22.7293,10800.0
2012-08-09 14:30:00,33.4,33.41,33.39,33.41,17600.0,22.7293,22.7361,22.7225,22.7361,17600.0
2012-08-09 14:35:00,33.4,33.43,33.4,33.4,12400.0,22.7293,22.7497,22.7293,22.7293,12400.0
2012-08-09 14:40:00,33.4,33.4,33.39,33.4,3400.0,22.7293,22.7293,22.7225,22.7293,3400.0
2012-08-09 14:45:00,33.4,33.4,33.38,33.38,12300.0,22.7293,22.7293,22.7157,22.7157,12300.0
2012-08-09 14:50:00,33.39,33.39,33.38,33.39,2600.0,22.7225,22.7225,22.7157,22.7225,2600.0
2012-08-09 14:55:00,33.38,33.41,33.38,33.38,21300.0,22.7157,22.7361,22.7157,22.7157,21300.0
2012-08-09 15:00:00,33.38,33.39,33.36,33.36,13200.0,22.7157,22.7225,22.702,22.702,13200.0
2012-08-09 15:05:00,33.37,33.39,33.35,33.38,27600.0,22.7089,22.7225,22.6952,22.7157,27600.0
2012-08-09 15:10:00,33.37,33.4,33.37,33.4,16600.0,22.7089,22.7293,22.7089,22.7293,16600.0
2012-08-09 15:15:00,33.41,33.42,33.4,33.41,18400.0,22.7361,22.7429,22.7293,22.7361,18400.0
2012-08-09 15:20:00,33.42,33.43,33.39,33.41,10800.0,22.7429,22.7497,22.7225,22.7361,10800.0
2012-08-09 15:25:00,33.41,33.44,33.41,33.43,12000.0,22.7361,22.7565,22.7361,22.7497,12000.0
2012-08-09 15:30:00,33.42,33.43,33.39,33.39,25100.0,22.7429,22.7497,22.7225,22.7225,25100.0
2012-08-09 15:35:00,33.39,33.41,33.36,33.37,17700.0,22.7225,22.7361,22.702,22.7089,17700.0
2012-08-09 15:40:00,33.36,33.4,33.35,33.4,19100.0,22.702,22.7293,22.6952,22.7293,19100.0
2012-08-09 15:45:00,33.39,33.4,33.33,33.34,60000.0,22.7225,22.7293,22.6816,22.6884,60000.0
2012-08-09 15:50:00,33.34,33.35,33.3,33.3,73800.0,22.6884,22.6952,22.6612,22.6612,73800.0
2012-08-09 15:55:00,33.3,33.3,33.25,33.25,231400.0,22.6612,22.6612,22.6272,22.6272,231400.0
2012-08-10 09:30:00,33.24,33.24,33.03,33.16,18700.0,22.6204,22.6204,22.4775,22.5659,18700.0
2012-08-10 09:35:00,33.15,33.15,33.06,33.12,6100.0,22.5591,22.5591,22.4979,22.5387,6100.0
2012-08-10 09:40:00,33.09,33.12,33.06,33.06,17200.0,22.5183,22.5387,22.4979,22.4979,17200.0
2012-08-10 09:45:00,33.06,33.12,33.0,33.02,14500.0,22.4979,22.5387,22.4571,22.4707,14500.0
2012-08-10 09:50:00,33.01,33.01,32.93,32.96,24900.0,22.4639,22.4639,22.4094,22.4298,24900.0
2012-08-10 09:55:00,32.96,33.09,32.94,33.09,10700.0,22.4298,22.5183,22.4162,22.5183,10700.0
2012-08-10 10:00:00,33.09,33.09,32.96,33.0,22100.0,22.5183,22.5183,22.4298,22.4571,22100.0
2012-08-10 10:05:00,33.01,33.1,33.0,33.07,25900.0,22.4639,22.5251,22.4571,22.5047,25900.0
2012-08-10 10:10:00,33.08,33.17,33.08,33.11,11800.0,22.5115,22.5727,22.5115,22.5319,11800.0
2012-08-10 10:15:00,33.11,33.14,33.11,33.13,6000.0,22.5319,22.5523,22.5319,22.5455,6000.0
2012-08-10 10:20:00,33.12,33.14,33.12,33.14,11900.0,22.5387,22.5523,22.5387,22.5523,11900.0
2012-08-10 10:25:00,33.13,33.13,33.06,33.06,13500.0,22.5455,22.5455,22.4979,22.4979,13500.0
2012-08-10 10:30:00,33.06,33.18,33.05,33.17,10200.0,22.4979,22.5796,22.4911,22.5727,10200.0
2012-08-10 10:35:00,33.16,33.16,33.14,33.14,10600.0,22.5659,22.5659,22.5523,22.5523,10600.0
2012-08-10 10:40:00,33.14,33.18,33.14,33.17,5500.0,22.5523,22.5796,22.5523,22.5727,5500.0
2012-08-10 10:45:00,33.17,33.18,33.11,33.12,14900.0,22.5727,22.5796,22.5319,22.5387,14900.0
2012-08-10 10:50:00,33.12,33.13,33.09,33.13,8100.0,22.5387,22.5455,22.5183,22.5455,8100.0
2012-08-10 10:55:00,33.13,33.19,33.12,33.17,10100.0,22.5455,22.5864,22.5387,22.5727,10100.0
2012-08-10 11:00:00,33.17,33.17,33.05,33.06,14200.0,22.5727,22.5727,22.4911,22.4979,14200.0
2012-08-10 11:05:00,33.05,33.08,33.0,33.08,23400.0,22.4911,22.5115,22.4571,22.5115,23400.0
2012-08-10 11:10:00,33.08,33.1,33.06,33.07,7200.0,22.5115,22.5251,22.4979,22.5047,7200.0
2012-08-10 11:15:00,33.06,33.06,33.01,33.01,13900.0,22.4979,22.4979,22.4639,22.4639,13900.0
2012-08-10 11:20:00,33.01,33.05,33.01,33.04,7400.0,22.4639,22.4911,22.4639,22.4843,7400.0
2012-08-10 11:25:00,33.04,33.08,33.03,33.07,7800.0,22.4843,22.5115,22.4775,22.5047,7800.0
2012-08-10 11:30:00,33.06,33.06,33.02,33.02,14300.0,22.4979,22.4979,22.4707,22.4707,14300.0
2012-08-10 11:35:00,33.02,33.04,32.98,32.98,18300.0,22.4707,22.4843,22.4434,22.4434,18300.0
2012-08-10 11:40:00,32.98,32.99,32.94,32.94,11700.0,22.4434,22.4503,22.4162,22.4162,11700.0
2012-08-10 11:45:00,32.94,32.96,32.94,32.96,12100.0,22.4162,22.4298,22.4162,22.4298,12100.0
2012-08-10 11:50:00,32.96,32.98,32.96,32.97,8600.0,22.4298,22.4434,22.4298,22.4366,8600.0
2012-08-10 11:55:00,32.97,32.98,32.96,32.96,7300.0,22.4366,22.4434,22.4298,22.4298,7300.0
2012-08-10 12:00:00,32.96,32.97,32.96,32.97,9300.0,22.4298,22.4366,22.4298,22.4366,9300.0
2012-08-10 12:05:00,32.97,32.99,32.95,32.98,23900.0,22.4366,22.4503,22.423,22.4434,23900.0
2012-08-10 12:10:00,32.99,33.02,32.98,33.02,5600.0,22.4503,22.4707,22.4434,22.4707,5600.0
2012-08-10 12:15:00,33.02,33.03,33.0,33.03,9700.0,22.4707,22.4775,22.4571,22.4775,9700.0
2012-08-10 12:20:00,33.03,33.04,33.0,33.01,8400.0,22.4775,22.4843,22.4571,22.4639,8400.0
2012-08-10 12:25:00,33.0,33.0,32.96,32.98,104500.0,22.4571,22.4571,22.4298,22.4434,104500.0
2012-08-10 12:30:00,32.98,33.0,32.98,32.98,9300.0,22.4434,22.4571,22.4434,22.4434,9300.0
2012-08-10 12:35:00,32.99,33.04,32.97,33.03,10700.0,22.4503,22.4843,22.4366,22.4775,10700.0
2012-08-10 12:40:00,33.04,33.11,33.04,33.11,58700.0,22.4843,22.5319,22.4843,22.5319,58700.0
2012-08-10 12:45:00,33.11,33.15,33.11,33.14,53700.0,22.5319,22.5591,22.5319,22.5523,53700.0
2012-08-10 12:50:00,33.14,33.15,33.13,33.13,10100.0,22.5523,22.5591,22.5455,22.5455,10100.0
2012-08-10 12:55:00,33.13,33.13,33.12,33.13,7700.0,22.5455,22.5455,22.5387,22.5455,7700.0
2012-08-10 13:00:00,33.13,33.13,33.11,33.11,28600.0,22.5455,22.5455,22.5319,22.5319,28600.0
2012-08-10 13:05:00,33.11,33.12,33.07,33.09,23400.0,22.5319,22.5387,22.5047,22.5183,23400.0
2012-08-10 13:10:00,33.09,33.09,33.04,33.04,46000.0,22.5183,22.5183,22.4843,22.4843,46000.0
2012-08-10 13:15:00,33.03,33.06,33.03,33.06,19100.0,22.4775,22.4979,22.4775,22.4979,19100.0
2012-08-10 13:20:00,33.06,33.09,33.05,33.08,40200.0,22.4979,22.5183,22.4911,22.5115,40200.0
2012-08-10 13:25:00,33.07,33.07,33.06,33.07,8000.0,22.5047,22.5047,22.4979,22.5047,8000.0
2012-08-10 13:30:00,33.07,33.07,33.04,33.06,25000.0,22.5047,22.5047,22.4843,22.4979,25000.0
2012-08-10 13:35:00,33.06,33.09,33.05,33.08,98900.0,22.4979,22.5183,22.4911,22.5115,98900.0
2012-08-10 13:40:00,33.09,33.14,33.08,33.13,30800.0,22.5183,22.5523,22.5115,22.5455,30800.0
2012-08-10 13:45:00,33.12,33.14,33.12,33.14,15300.0,22.5387,22.5523,22.5387,22.5523,15300.0
2012-08-10 13:50:00,33.14,33.15,33.13,33.15,28700.0,22.5523,22.5591,22.5455,22.5591,28700.0
2012-08-10 13:55:00,33.14,33.15,33.1,33.13,59300.0,22.5523,22.5591,22.5251,22.5455,59300.0
2012-08-10 14:00:00,33.13,33.15,33.12,33.14,18700.0,22.5455,22.5591,22.5387,22.5523,18700.0
2012-08-10 14:05:00,33.14,33.16,33.13,33.15,48300.0,22.5523,22.5659,22.5455,22.5591,48300.0
2012-08-10 14:10:00,33.15,33.16,33.15,33.15,14500.0,22.5591,22.5659,22.5591,22.5591,14500.0
2012-08-10 14:15:00,33.14,33.15,33.13,33.15,54200.0,22.5523,22.5591,22.5455,22.5591,54200.0
2012-08-10 14:20:00,33.16,33.16,33.14,33.15,8100.0,22.5659,22.5659,22.5523,22.5591,8100.0
2012-08-10 14:25:00,33.15,33.17,33.14,33.17,10300.0,22.5591,22.5727,22.5523,22.5727,10300.0
2012-08-10 14:30:00,33.17,33.17,33.14,33.15,24200.0,22.5727,22.5727,22.5523,22.5591,24200.0
2012-08-10 14:35:00,33.15,33.15,33.13,33.15,18000.0,22.5591,22.5591,22.5455,22.5591,18000.0
2012-08-10 14:40:00,33.15,33.17,33.14,33.17,11100.0,22.5591,22.5727,22.5523,22.5727,11100.0
2012-08-10 14:45:00,33.17,33.17,33.16,33.17,16200.0,22.5727,22.5727,22.5659,22.5727,16200.0
2012-08-10 14:50:00,33.16,33.17,33.16,33.16,59900.0,22.5659,22.5727,22.5659,22.5659,59900.0
2012-08-10 14:55:00,33.16,33.18,33.16,33.17,32900.0,22.5659,22.5796,22.5659,22.5727,32900.0
2012-08-10 15:00:00,33.17,33.18,33.16,33.17,12300.0,22.5727,22.5796,22.5659,22.5727,12300.0
2012-08-10 15:05:00,33.16,33.16,33.14,33.14,7800.0,22.5659,22.5659,22.5523,22.5523,7800.0
2012-08-10 15:10:00,33.15,33.15,33.1,33.1,27000.0,22.5591,22.5591,22.5251,22.5251,27000.0
2012-08-10 15:15:00,33.11,33.12,33.09,33.1,29600.0,22.5319,22.5387,22.5183,22.5251,29600.0
2012-08-10 15:20:00,33.1,33.13,33.1,33.11,15100.0,22.5251,22.5455,22.5251,22.5319,15100.0
2012-08-10 15:25:00,33.11,33.12,33.07,33.07,24900.0,22.5319,22.5387,22.5047,22.5047,24900.0
2012-08-10 15:30:00,33.08,33.12,33.06,33.09,55700.0,22.5115,22.5387,22.4979,22.5183,55700.0
2012-08-10 15:35:00,33.09,33.1,33.09,33.09,14400.0,22.5183,22.5251,22.5183,22.5183,14400.0
2012-08-10 15:40:00,33.09,33.16,33.09,33.14,59000.0,22.5183,22.5659,22.5183,22.5523,59000.0
2012-08-10 15:45:00,33.14,33.18,33.12,33.15,71400.0,22.5523,22.5796,22.5387,22.5591,71400.0
2012-08-10 15:50:00,33.14,33.19,33.13,33.16,132500.0,22.5523,22.5864,22.5455,22.5659,132500.0
2012-08-10 15:55:00,33.16,33.2,33.16,33.19,326900.0,22.5659,22.5932,22.5659,22.5864,326900.0
2012-08-13 09:30:00,33.17,33.24,33.12,33.16,21600.0,22.5727,22.6204,22.5387,22.5659,21600.0
2012-08-13 09:35:00,33.16,33.32,33.14,33.19,22300.0,22.5659,22.6748,22.5523,22.5864,22300.0
2012-08-13 09:40:00,33.21,33.25,33.13,33.14,13600.0,22.6,22.6272,22.5455,22.5523,13600.0
2012-08-13 09:45:00,33.16,33.21,33.16,33.19,15900.0,22.5659,22.6,22.5659,22.5864,15900.0
2012-08-13 09:50:00,33.19,33.22,33.15,33.15,8800.0,22.5864,22.6068,22.5591,22.5591,8800.0
2012-08-13 09:55:00,33.16,33.16,33.09,33.09,10600.0,22.5659,22.5659,22.5183,22.5183,10600.0
2012-08-13 10:00:00,33.1,33.13,33.08,33.08,20700.0,22.5251,22.5455,22.5115,22.5115,20700.0
2012-08-13 10:05:00,33.08,33.11,33.03,33.03,33200.0,22.5115,22.5319,22.4775,22.4775,33200.0
2012-08-13 10:10:00,33.02,33.05,32.97,33.05,10500.0,22.4707,22.4911,22.4366,22.4911,10500.0
2012-08-13 10:15:00,33.07,33.09,33.03,33.07,59900.0,22.5047,22.5183,22.4775,22.5047,59900.0
2012-08-13 10:20:00,33.09,33.11,33.02,33.02,41100.0,22.5183,22.5319,22.4707,22.4707,41100.0
2012-08-13 10:25:00,33.01,33.04,32.98,33.04,20700.0,22.4639,22.4843,22.4434,22.4843,20700.0
2012-08-13 10:30:00,33.03,33.03,32.89,32.9,43300.0,22.4775,22.4775,22.3822,22.389,43300.0
2012-08-13 10:35:00,32.9,32.91,32.81,32.83,19300.0,22.389,22.3958,22.3278,22.3414,19300.0
2012-08-13 10:40:00,32.83,32.92,32.83,32.92,5500.0,22.3414,22.4026,22.3414,22.4026,5500.0
2012-08-13 10:45:00,32.92,32.93,32.84,32.84,21700.0,22.4026,22.4094,22.3482,22.3482,21700.0
2012-08-13 10:50:00,32.85,32.86,32.82,32.86,4100.0,22.355,22.3618,22.3346,22.3618,4100.0
2012-08-13 10:55:00,32.86,32.87,32.85,32.85,6000.0,22.3618,22.3686,22.355,22.355,6000.0
2012-08-13 11:00:00,32.84,32.87,32.8,32.8,6400.0,22.3482,22.3686,22.321,22.321,6400.0
2012-08-13 11:05:00,32.8,32.81,32.78,32.81,3800.0,22.321,22.3278,22.3073,22.3278,3800.0
2012-08-13 11:10:00,32.82,32.83,32.82,32.82,1100.0,22.3346,22.3414,22.3346,22.3346,1100.0
2012-08-13 11:15:00,32.83,32.83,32.78,32.78,8000.0,22.3414,22.3414,22.3073,22.3073,8000.0
2012-08-13 11:20:00,32.78,32.82,32.78,32.82,3200.0,22.3073,22.3346,22.3073,22.3346,3200.0
2012-08-13 11:25:00,32.81,32.82,32.8,32.81,6700.0,22.3278,22.3346,22.321,22.3278,6700.0
2012-08-13 11:30:00,32.81,32.81,32.77,32.79,7200.0,22.3278,22.3278,22.3005,22.3142,7200.0
2012-08-13 11:35:00,32.78,32.81,32.77,32.77,26500.0,22.3073,22.3278,22.3005,22.3005,26500.0
2012-08-13 11:40:00,32.79,32.79,32.77,32.79,21500.0,22.3142,22.3142,22.3005,22.3142,21500.0
2012-08-13 11:45:00,32.79,32.84,32.79,32.83,4700.0,22.3142,22.3482,22.3142,22.3414,4700.0
2012-08-13 11:50:00,32.83,32.85,32.82,32.85,7100.0,22.3414,22.355,22.3346,22.355,7100.0
2012-08-13 11:55:00,32.85,32.91,32.85,32.91,12400.0,22.355,22.3958,22.355,22.3958,12400.0
2012-08-13 12:00:00,32.91,32.92,32.89,32.91,16300.0,22.3958,22.4026,22.3822,22.3958,16300.0
2012-08-13 12:05:00,32.91,32.91,32.86,32.87,5300.0,22.3958,22.3958,22.3618,22.3686,5300.0
2012-08-13 12:10:00,32.87,32.9,32.87,32.88,6700.0,22.3686,22.389,22.3686,22.3754,6700.0
2012-08-13 12:15:00,32.89,32.92,32.89,32.92,3800.0,22.3822,22.4026,22.3822,22.4026,3800.0
2012-08-13 12:20:00,32.93,32.94,32.92,32.92,5300.0,22.4094,22.4162,22.4026,22.4026,5300.0
2012-08-13 12:25:00,32.92,32.94,32.92,32.93,3500.0,22.4026,22.4162,22.4026,22.4094,3500.0
2012-08-13 12:30:00,32.94,32.95,32.92,32.94,8500.0,22.4162,22.423,22.4026,22.4162,8500.0
2012-08-13 12:35:00,32.94,32.96,32.92,32.96,16800.0,22.4162,22.4298,22.4026,22.4298,16800.0
2012-08-13 12:40:00,32.96,32.96,32.94,32.96,2100.0,22.4298,22.4298,22.4162,22.4298,2100.0
2012-08-13 12:45:00,32.97,33.0,32.95,33.0,11600.0,22.4366,22.4571,22.423,22.4571,11600.0
2012-08-13 12:50:00,33.0,33.04,33.0,33.02,11700.0,22.4571,22.4843,22.4571,22.4707,11700.0
2012-08-13 12:55:00,33.01,33.08,33.01,33.06,51700.0,22.4639,22.5115,22.4639,22.4979,51700.0
2012-08-13 13:00:00,33.07,33.07,33.03,33.03,47800.0,22.5047,22.5047,22.4775,22.4775,47800.0
2012-08-13 13:05:00,33.05,33.05,33.01,33.03,11200.0,22.4911,22.4911,22.4639,22.4775,11200.0
2012-08-13 13:10:00,33.03,33.03,32.98,32.98,7900.0,22.4775,22.4775,22.4434,22.4434,7900.0
2012-08-13 13:15:00,32.99,33.01,32.99,33.0,8500.0,22.4503,22.4639,22.4503,22.4571,8500.0
2012-08-13 13:20:00,33.01,33.01,32.99,32.99,3600.0,22.4639,22.4639,22.4503,22.4503,3600.0
2012-08-13 13:25:00,32.99,32.99,32.95,32.95,11300.0,22.4503,22.4503,22.423,22.423,11300.0
2012-08-13 13:30:00,32.94,32.95,32.93,32.93,4400.0,22.4162,22.423,22.4094,22.4094,4400.0
2012-08-13 13:35:00,32.93,32.94,32.93,32.93,1300.0,22.4094,22.4162,22.4094,22.4094,1300.0
2012-08-13 13:40:00,32.94,33.01,32.93,33.01,15300.0,22.4162,22.4639,22.4094,22.4639,15300.0
2012-08-13 13:45:00,33.0,33.05,32.98,33.05,9400.0,22.4571,22.4911,22.4434,22.4911,9400.0
2012-08-13 13:50:00,33.05,33.07,33.01,33.01,14600.0,22.4911,22.5047,22.4639,22.4639,14600.0
2012-08-13 13:55:00,33.01,33.02,33.0,33.02,3100.0,22.4639,22.4707,22.4571,22.4707,3100.0
2012-08-13 14:00:00,33.02,33.05,33.02,33.02,9100.0,22.4707,22.4911,22.4707,22.4707,9100.0
2012-08-13 14:05:00,33.03,33.03,33.01,33.02,2400.0,22.4775,22.4775,22.4639,22.4707,2400.0
2012-08-13 14:10:00,33.02,33.06,33.01,33.05,7900.0,22.4707,22.4979,22.4639,22.4911,7900.0
2012-08-13 14:15:00,33.05,33.08,33.05,33.08,4600.0,22.4911,22.5115,22.4911,22.5115,4600.0
2012-08-13 14:20:00,33.08,33.1,33.05,33.1,17800.0,22.5115,22.5251,22.4911,22.5251,17800.0
2012-08-13 14:25:00,33.1,33.12,33.06,33.08,12400.0,22.5251,22.5387,22.4979,22.5115,12400.0
2012-08-13 14:30:00,33.08,33.09,33.05,33.06,15400.0,22.5115,22.5183,22.4911,22.4979,15400.0
2012-08-13 14:35:00,33.05,33.06,33.03,33.05,18500.0,22.4911,22.4979,22.4775,22.4911,18500.0
2012-08-13 14:40:00,33.05,33.06,33.02,33.04,13200.0,22.4911,22.4979,22.4707,22.4843,13200.0
2012-08-13 14:45:00,33.03,33.03,33.0,33.0,8400.0,22.4775,22.4775,22.4571,22.4571,8400.0
2012-08-13 14:50:00,33.0,33.04,32.99,33.04,13000.0,22.4571,22.4843,22.4503,22.4843,13000.0
2012-08-13 14:55:00,33.03,33.06,33.03,33.03,20800.0,22.4775,22.4979,22.4775,22.4775,20800.0
2012-08-13 15:00:00,33.02,33.04,32.99,33.0,22100.0,22.4707,22.4843,22.4503,22.4571,22100.0
2012-08-13 15:05:00,33.0,33.0,32.93,32.93,20600.0,22.4571,22.4571,22.4094,22.4094,20600.0
2012-08-13 15:10:00,32.94,32.98,32.94,32.96,10800.0,22.4162,22.4434,22.4162,22.4298,10800.0
2012-08-13 15:15:00,32.96,32.97,32.93,32.95,20700.0,22.4298,22.4366,22.4094,22.423,20700.0
2012-08-13 15:20:00,32.95,32.95,32.91,32.94,22000.0,22.423,22.423,22.3958,22.4162,22000.0
2012-08-13 15:25:00,32.93,32.96,32.93,32.95,12800.0,22.4094,22.4298,22.4094,22.423,12800.0
2012-08-13 15:30:00,32.94,32.95,32.92,32.94,21300.0,22.4162,22.423,22.4026,22.4162,21300.0
2012-08-13 15:35:00,32.94,32.96,32.93,32.96,48700.0,22.4162,22.4298,22.4094,22.4298,48700.0
2012-08-13 15:40:00,32.96,33.01,32.96,33.0,43100.0,22.4298,22.4639,22.4298,22.4571,43100.0
2012-08-13 15:45:00,33.0,33.02,32.94,32.97,65600.0,22.4571,22.4707,22.4162,22.4366,65600.0
2012-08-13 15:50:00,32.98,32.99,32.95,32.96,66100.0,22.4434,22.4503,22.423,22.4298,66100.0
2012-08-13 15:55:00,32.95,32.98,32.94,32.98,129200.0,22.423,22.4434,22.4162,22.4434,129200.0
2012-08-14 09:30:00,32.99,33.23,32.99,33.06,26700.0,22.4503,22.6136,22.4503,22.4979,26700.0
2012-08-14 09:35:00,33.07,33.09,33.05,33.05,3800.0,22.5047,22.5183,22.4911,22.4911,3800.0
2012-08-14 09:40:00,33.03,33.14,33.02,33.14,29100.0,22.4775,22.5523,22.4707,22.5523,29100.0
2012-08-14 09:45:00,33.13,33.19,33.12,33.19,39000.0,22.5455,22.5864,22.5387,22.5864,39000.0
2012-08-14 09:50:00,33.19,33.2,33.18,33.2,19300.0,22.5864,22.5932,22.5796,22.5932,19300.0
2012-08-14 09:55:00,33.18,33.23,33.17,33.2,20700.0,22.5796,22.6136,22.5727,22.5932,20700.0
2012-08-14 10:00:00,33.2,33.22,33.18,33.22,12300.0,22.5932,22.6068,22.5796,22.6068,12300.0
2012-08-14 10:05:00,33.22,33.22,33.17,33.19,13200.0,22.6068,22.6068,22.5727,22.5864,13200.0
2012-08-14 10:10:00,33.18,33.26,33.18,33.23,15300.0,22.5796,22.634,22.5796,22.6136,15300.0
2012-08-14 10:15:00,33.21,33.27,33.21,33.27,32200.0,22.6,22.6408,22.6,22.6408,32200.0
2012-08-14 10:20:00,33.27,33.27,33.22,33.23,54800.0,22.6408,22.6408,22.6068,22.6136,54800.0
2012-08-14 10:25:00,33.23,33.27,33.22,33.26,15000.0,22.6136,22.6408,22.6068,22.634,15000.0
2012-08-14 10:30:00,33.27,33.27,33.14,33.14,20000.0,22.6408,22.6408,22.5523,22.5523,20000.0
2012-08-14 10:35:00,33.13,33.13,33.02,33.04,8100.0,22.5455,22.5455,22.4707,22.4843,8100.0
2012-08-14 10:40:00,33.04,33.14,33.03,33.14,18400.0,22.4843,22.5523,22.4775,22.5523,18400.0
2012-08-14 10:45:00,33.15,33.16,33.13,33.15,10900.0,22.5591,22.5659,22.5455,22.5591,10900.0
2012-08-14 10:50:00,33.15,33.19,33.13,33.14,13000.0,22.5591,22.5864,22.5455,22.5523,13000.0
2012-08-14 10:55:00,33.14,33.19,33.14,33.19,25100.0,22.5523,22.5864,22.5523,22.5864,25100.0
2012-08-14 11:00:00,33.18,33.21,33.18,33.21,2900.0,22.5796,22.6,22.5796,22.6,2900.0
2012-08-14 11:05:00,33.21,33.24,33.2,33.21,23500.0,22.6,22.6204,22.5932,22.6,23500.0
2012-08-14 11:10:00,33.21,33.23,33.21,33.23,16100.0,22.6,22.6136,22.6,22.6136,16100.0
2012-08-14 11:15:00,33.23,33.24,33.23,33.23,13000.0,22.6136,22.6204,22.6136,22.6136,13000.0
2012-08-14 11:20:00,33.23,33.23,33.22,33.23,1000.0,22.6136,22.6136,22.6068,22.6136,1000.0
2012-08-14 11:25:00,33.22,33.26,33.22,33.26,30700.0,22.6068,22.634,22.6068,22.634,30700.0
2012-08-14 11:30:00,33.26,33.29,33.26,33.28,10500.0,22.634,22.6544,22.634,22.6476,10500.0
2012-08-14 11:35:00,33.28,33.28,33.27,33.28,10300.0,22.6476,22.6476,22.6408,22.6476,10300.0
2012-08-14 11:40:00,33.27,33.29,33.27,33.29,16800.0,22.6408,22.6544,22.6408,22.6544,16800.0
2012-08-14 11:45:00,33.29,33.31,33.29,33.31,7900.0,22.6544,22.668,22.6544,22.668,7900.0
2012-08-14 11:50:00,33.3,33.31,33.29,33.29,13800.0,22.6612,22.668,22.6544,22.6544,13800.0
2012-08-14 11:55:00,33.29,33.3,33.29,33.29,1100.0,22.6544,22.6612,22.6544,22.6544,1100.0
2012-08-14 12:00:00,33.3,33.3,33.3,33.3,3100.0,22.6612,22.6612,22.6612,22.6612,3100.0
2012-08-14 12:05:00,33.3,33.3,33.29,33.3,3200.0,22.6612,22.6612,22.6544,22.6612,3200.0
2012-08-14 12:10:00,33.3,33.31,33.29,33.3,27000.0,22.6612,22.668,22.6544,22.6612,27000.0
2012-08-14 12:15:00,33.3,33.3,33.29,33.3,6200.0,22.6612,22.6612,22.6544,22.6612,6200.0
2012-08-14 12:20:00,33.29,33.3,33.27,33.29,14900.0,22.6544,22.6612,22.6408,22.6544,14900.0
2012-08-14 12:25:00,33.28,33.31,33.28,33.31,20100.0,22.6476,22.668,22.6476,22.668,20100.0
2012-08-14 12:30:00,33.31,33.33,33.29,33.29,18200.0,22.668,22.6816,22.6544,22.6544,18200.0
2012-08-14 12:35:00,33.29,33.29,33.27,33.27,8500.0,22.6544,22.6544,22.6408,22.6408,8500.0
2012-08-14 12:40:00,33.27,33.27,33.24,33.26,30100.0,22.6408,22.6408,22.6204,22.634,30100.0
2012-08-14 12:45:00,33.25,33.26,33.23,33.26,14600.0,22.6272,22.634,22.6136,22.634,14600.0
2012-08-14 12:50:00,33.26,33.29,33.26,33.28,14700.0,22.634,22.6544,22.634,22.6476,14700.0
2012-08-14 12:55:00,33.29,33.29,33.28,33.29,5200.0,22.6544,22.6544,22.6476,22.6544,5200.0
2012-08-14 13:00:00,33.29,33.29,33.29,33.29,2400.0,22.6544,22.6544,22.6544,22.6544,2400.0
2012-08-14 13:05:00,33.28,33.29,33.28,33.29,20700.0,22.6476,22.6544,22.6476,22.6544,20700.0
2012-08-14 13:10:00,33.29,33.29,33.26,33.27,26700.0,22.6544,22.6544,22.634,22.6408,26700.0
2012-08-14 13:15:00,33.27,33.28,33.27,33.27,10100.0,22.6408,22.6476,22.6408,22.6408,10100.0
2012-08-14 13:20:00,33.27,33.28,33.27,33.28,7100.0,22.6408,22.6476,22.6408,22.6476,7100.0
2012-08-14 13:25:00,33.27,33.28,33.27,33.27,7700.0,22.6408,22.6476,22.6408,22.6408,7700.0
2012-08-14 13:30:00,33.28,33.29,33.28,33.29,14800.0,22.6476,22.6544,22.6476,22.6544,14800.0
2012-08-14 13:35:00,33.28,33.29,33.28,33.29,11600.0,22.6476,22.6544,22.6476,22.6544,11600.0
2012-08-14 13:40:00,33.29,33.29,33.28,33.29,10600.0,22.6544,22.6544,22.6476,22.6544,10600.0
2012-08-14 13:45:00,33.29,33.29,33.28,33.28,4400.0,22.6544,22.6544,22.6476,22.6476,4400.0
2012-08-14 13:50:00,33.29,33.29,33.28,33.29,2900.0,22.6544,22.6544,22.6476,22.6544,2900.0
2012-08-14 13:55:00,33.29,33.3,33.28,33.29,18800.0,22.6544,22.6612,22.6476,22.6544,18800.0
2012-08-14 14:00:00,33.29,33.3,33.29,33.29,11500.0,22.6544,22.6612,22.6544,22.6544,11500.0
2012-08-14 14:05:00,33.3,33.3,33.29,33.3,8500.0,22.6612,22.6612,22.6544,22.6612,8500.0
2012-08-14 14:10:00,33.3,33.3,33.29,33.3,9900.0,22.6612,22.6612,22.6544,22.6612,9900.0
2012-08-14 14:15:00,33.3,33.3,33.26,33.27,63700.0,22.6612,22.6612,22.634,22.6408,63700.0
2012-08-14 14:20:00,33.25,33.26,33.22,33.25,15600.0,22.6272,22.634,22.6068,22.6272,15600.0
2012-08-14 14:25:00,33.25,33.25,33.24,33.24,19600.0,22.6272,22.6272,22.6204,22.6204,19600.0
2012-08-14 14:30:00,33.24,33.26,33.24,33.26,19800.0,22.6204,22.634,22.6204,22.634,19800.0
2012-08-14 14:35:00,33.25,33.26,33.25,33.26,20100.0,22.6272,22.634,22.6272,22.634,20100.0
2012-08-14 14:40:00,33.26,33.28,33.26,33.27,69200.0,22.634,22.6476,22.634,22.6408,69200.0
2012-08-14 14:45:00,33.27,33.28,33.27,33.27,12400.0,22.6408,22.6476,22.6408,22.6408,12400.0
2012-08-14 14:50:00,33.27,33.28,33.25,33.25,7200.0,22.6408,22.6476,22.6272,22.6272,7200.0
2012-08-14 14:55:00,33.25,33.25,33.23,33.24,6600.0,22.6272,22.6272,22.6136,22.6204,6600.0
2012-08-14 15:00:00,33.24,33.25,33.24,33.25,5700.0,22.6204,22.6272,22.6204,22.6272,5700.0
2012-08-14 15:05:00,33.24,33.25,33.24,33.25,35500.0,22.6204,22.6272,22.6204,22.6272,35500.0
2012-08-14 15:10:00,33.25,33.26,33.24,33.24,58100.0,22.6272,22.634,22.6204,22.6204,58100.0
2012-08-14 15:15:00,33.23,33.24,33.2,33.21,19700.0,22.6136,22.6204,22.5932,22.6,19700.0
2012-08-14 15:20:00,33.21,33.21,33.19,33.2,20500.0,22.6,22.6,22.5864,22.5932,20500.0
2012-08-14 15:25:00,33.2,33.21,33.18,33.21,15300.0,22.5932,22.6,22.5796,22.6,15300.0
2012-08-14 15:30:00,33.21,33.22,33.19,33.2,42800.0,22.6,22.6068,22.5864,22.5932,42800.0
2012-08-14 15:35:00,33.2,33.21,33.17,33.19,48400.0,22.5932,22.6,22.5727,22.5864,48400.0
2012-08-14 15:40:00,33.19,33.2,33.16,33.17,15900.0,22.5864,22.5932,22.5659,22.5727,15900.0
2012-08-14 15:45:00,33.17,33.2,33.16,33.2,30200.0,22.5727,22.5932,22.5659,22.5932,30200.0
2012-08-14 15:50:00,33.19,33.21,33.15,33.19,121800.0,22.5864,22.6,22.5591,22.5864,121800.0
2012-08-14 15:55:00,33.19,33.22,33.18,33.2,328800.0,22.5864,22.6068,22.5796,22.5932,328800.0
2012-08-15 09:30:00,33.09,33.16,33.06,33.14,15100.0,22.5183,22.5659,22.4979,22.5523,15100.0
2012-08-15 09:35:00,33.15,33.22,33.14,33.17,14600.0,22.5591,22.6068,22.5523,22.5727,14600.0
2012-08-15 09:40:00,33.16,33.21,33.15,33.15,18900.0,22.5659,22.6,22.5591,22.5591,18900.0
2012-08-15 09:45:00,33.16,33.22,33.13,33.2,20400.0,22.5659,22.6068,22.5455,22.5932,20400.0
2012-08-15 09:50:00,33.2,33.23,33.18,33.18,5400.0,22.5932,22.6136,22.5796,22.5796,5400.0
2012-08-15 09:55:00,33.19,33.23,33.19,33.21,9600.0,22.5864,22.6136,22.5864,22.6,9600.0
2012-08-15 10:00:00,33.2,33.27,33.2,33.26,20500.0,22.5932,22.6408,22.5932,22.634,20500.0
2012-08-15 10:05:00,33.25,33.29,33.21,33.29,43100.0,22.6272,22.6544,22.6,22.6544,43100.0
2012-08-15 10:10:00,33.29,33.31,33.27,33.3,32000.0,22.6544,22.668,22.6408,22.6612,32000.0
2012-08-15 10:15:00,33.31,33.34,33.29,33.31,9600.0,22.668,22.6884,22.6544,22.668,9600.0
2012-08-15 10:20:00,33.3,33.33,33.3,33.32,4000.0,22.6612,22.6816,22.6612,22.6748,4000.0
2012-08-15 10:25:00,33.31,33.34,33.31,33.32,4400.0,22.668,22.6884,22.668,22.6748,4400.0
2012-08-15 10:30:00,33.33,33.34,33.31,33.32,3100.0,22.6816,22.6884,22.668,22.6748,3100.0
2012-08-15 10:35:00,33.31,33.31,33.27,33.27,5900.0,22.668,22.668,22.6408,22.6408,5900.0
2012-08-15 10:40:00,33.28,33.3,33.27,33.28,22000.0,22.6476,22.6612,22.6408,22.6476,22000.0
2012-08-15 10:45:00,33.28,33.29,33.25,33.26,23000.0,22.6476,22.6544,22.6272,22.634,23000.0
2012-08-15 10:50:00,33.27,33.27,33.23,33.25,16900.0,22.6408,22.6408,22.6136,22.6272,16900.0
2012-08-15 10:55:00,33.26,33.28,33.25,33.25,7900.0,22.634,22.6476,22.6272,22.6272,7900.0
2012-08-15 11:00:00,33.25,33.26,33.24,33.25,42500.0,22.6272,22.634,22.6204,22.6272,42500.0
2012-08-15 11:05:00,33.25,33.28,33.25,33.25,34300.0,22.6272,22.6476,22.6272,22.6272,34300.0
2012-08-15 11:10:00,33.25,33.25,33.24,33.25,9300.0,22.6272,22.6272,22.6204,22.6272,9300.0
2012-08-15 11:15:00,33.25,33.28,33.23,33.25,17400.0,22.6272,22.6476,22.6136,22.6272,17400.0
2012-08-15 11:20:00,33.25,33.26,33.24,33.26,7900.0,22.6272,22.634,22.6204,22.634,7900.0
2012-08-15 11:25:00,33.25,33.25,33.2,33.21,7100.0,22.6272,22.6272,22.5932,22.6,7100.0
2012-08-15 11:30:00,33.21,33.24,33.2,33.22,9700.0,22.6,22.6204,22.5932,22.6068,9700.0
2012-08-15 11:35:00,33.22,33.22,33.17,33.17,4800.0,22.6068,22.6068,22.5727,22.5727,4800.0
2012-08-15 11:40:00,33.17,33.2,33.17,33.18,7200.0,22.5727,22.5932,22.5727,22.5796,7200.0
2012-08-15 11:45:00,33.2,33.22,33.19,33.22,3700.0,22.5932,22.6068,22.5864,22.6068,3700.0
2012-08-15 11:50:00,33.21,33.23,33.21,33.22,7200.0,22.6,22.6136,22.6,22.6068,7200.0
2012-08-15 11:55:00,33.21,33.23,33.21,33.23,4800.0,22.6,22.6136,22.6,22.6136,4800.0
2012-08-15 12:00:00,33.24,33.25,33.24,33.25,4400.0,22.6204,22.6272,22.6204,22.6272,4400.0
2012-08-15 12:05:00,33.25,33.26,33.24,33.25,9600.0,22.6272,22.634,22.6204,22.6272,9600.0
2012-08-15 12:10:00,33.26,33.26,33.25,33.25,8800.0,22.634,22.634,22.6272,22.6272,8800.0
2012-08-15 12:15:00,33.26,33.26,33.25,33.25,700.0,22.634,22.634,22.6272,22.6272,700.0
2012-08-15 12:20:00,33.26,33.27,33.25,33.27,19700.0,22.634,22.6408,22.6272,22.6408,19700.0
2012-08-15 12:25:00,33.26,33.27,33.25,33.26,12100.0,22.634,22.6408,22.6272,22.634,12100.0
2012-08-15 12:30:00,33.26,33.27,33.26,33.27,800.0,22.634,22.6408,22.634,22.6408,800.0
2012-08-15 12:35:00,33.26,33.27,33.25,33.25,10200.0,22.634,22.6408,22.6272,22.6272,10200.0
2012-08-15 12:40:00,33.25,33.26,33.25,33.26,4500.0,22.6272,22.634,22.6272,22.634,4500.0
2012-08-15 12:45:00,33.27,33.27,33.27,33.27,1000.0,22.6408,22.6408,22.6408,22.6408,1000.0
2012-08-15 12:50:00,33.27,33.3,33.27,33.3,11700.0,22.6408,22.6612,22.6408,22.6612,11700.0
2012-08-15 12:55:00,33.29,33.3,33.29,33.29,4500.0,22.6544,22.6612,22.6544,22.6544,4500.0
2012-08-15 13:00:00,33.28,33.3,33.28,33.29,11000.0,22.6476,22.6612,22.6476,22.6544,11000.0
2012-08-15 13:05:00,33.29,33.29,33.29,33.29,12300.0,22.6544,22.6544,22.6544,22.6544,12300.0
2012-08-15 13:10:00,33.29,33.3,33.28,33.29,13700.0,22.6544,22.6612,22.6476,22.6544,13700.0
2012-08-15 13:15:00,33.3,33.3,33.28,33.3,5800.0,22.6612,22.6612,22.6476,22.6612,5800.0
2012-08-15 13:20:00,33.3,33.3,33.29,33.29,4700.0,22.6612,22.6612,22.6544,22.6544,4700.0
2012-08-15 13:25:00,33.29,33.3,33.29,33.29,1800.0,22.6544,22.6612,22.6544,22.6544,1800.0
2012-08-15 13:30:00,33.29,33.3,33.29,33.29,800.0,22.6544,22.6612,22.6544,22.6544,800.0
2012-08-15 13:35:00,33.29,33.3,33.28,33.28,3300.0,22.6544,22.6612,22.6476,22.6476,3300.0
2012-08-15 13:40:00,33.28,33.28,33.26,33.27,2700.0,22.6476,22.6476,22.634,22.6408,2700.0
2012-08-15 13:45:00,33.26,33.27,33.24,33.26,8700.0,22.634,22.6408,22.6204,22.634,8700.0
2012-08-15 13:50:00,33.26,33.27,33.25,33.26,4900.0,22.634,22.6408,22.6272,22.634,4900.0
2012-08-15 13:55:00,33.26,33.26,33.24,33.24,4700.0,22.634,22.634,22.6204,22.6204,4700.0
2012-08-15 14:00:00,33.25,33.25,33.24,33.24,4000.0,22.6272,22.6272,22.6204,22.6204,4000.0
2012-08-15 14:05:00,33.24,33.26,33.24,33.25,11300.0,22.6204,22.634,22.6204,22.6272,11300.0
2012-08-15 14:10:00,33.25,33.26,33.24,33.25,5600.0,22.6272,22.634,22.6204,22.6272,5600.0
2012-08-15 14:15:00,33.26,33.27,33.25,33.27,5700.0,22.634,22.6408,22.6272,22.6408,5700.0
2012-08-15 14:20:00,33.27,33.27,33.25,33.25,18500.0,22.6408,22.6408,22.6272,22.6272,18500.0
2012-08-15 14:25:00,33.26,33.27,33.25,33.25,2200.0,22.634,22.6408,22.6272,22.6272,2200.0
2012-08-15 14:30:00,33.25,33.27,33.25,33.25,22100.0,22.6272,22.6408,22.6272,22.6272,22100.0
2012-08-15 14:35:00,33.25,33.27,33.25,33.26,11200.0,22.6272,22.6408,22.6272,22.634,11200.0
2012-08-15 14:40:00,33.26,33.27,33.26,33.27,6100.0,22.634,22.6408,22.634,22.6408,6100.0
2012-08-15 14:45:00,33.27,33.28,33.26,33.28,7000.0,22.6408,22.6476,22.634,22.6476,7000.0
2012-08-15 14:50:00,33.27,33.31,33.27,33.28,13800.0,22.6408,22.668,22.6408,22.6476,13800.0
2012-08-15 14:55:00,33.26,33.28,33.26,33.26,1300.0,22.634,22.6476,22.634,22.634,1300.0
2012-08-15 15:00:00,33.27,33.27,33.25,33.26,9100.0,22.6408,22.6408,22.6272,22.634,9100.0
2012-08-15 15:05:00,33.26,33.28,33.26,33.27,6100.0,22.634,22.6476,22.634,22.6408,6100.0
2012-08-15 15:10:00,33.27,33.28,33.26,33.28,6400.0,22.6408,22.6476,22.634,22.6476,6400.0
2012-08-15 15:15:00,33.28,33.3,33.28,33.3,12300.0,22.6476,22.6612,22.6476,22.6612,12300.0
2012-08-15 15:20:00,33.3,33.3,33.28,33.29,3200.0,22.6612,22.6612,22.6476,22.6544,3200.0
2012-08-15 15:25:00,33.28,33.29,33.27,33.29,33900.0,22.6476,22.6544,22.6408,22.6544,33900.0
2012-08-15 15:30:00,33.28,33.3,33.28,33.28,15200.0,22.6476,22.6612,22.6476,22.6476,15200.0
2012-08-15 15:35:00,33.28,33.29,33.28,33.29,16600.0,22.6476,22.6544,22.6476,22.6544,16600.0
2012-08-15 15:40:00,33.29,33.33,33.28,33.32,22600.0,22.6544,22.6816,22.6476,22.6748,22600.0
2012-08-15 15:45:00,33.33,33.35,33.3,33.31,37600.0,22.6816,22.6952,22.6612,22.668,37600.0
2012-08-15 15:50:00,33.3,33.32,33.29,33.31,48500.0,22.6612,22.6748,22.6544,22.668,48500.0
2012-08-15 15:55:00,33.32,33.33,33.28,33.3,149700.0,22.6748,22.6816,22.6476,22.6612,149700.0
2012-08-16 09:30:00,33.32,33.35,33.19,33.27,31800.0,22.6748,22.6952,22.5864,22.6408,31800.0
2012-08-16 09:35:00,33.27,33.32,33.21,33.27,39800.0,22.6408,22.6748,22.6,22.6408,39800.0
2012-08-16 09:40:00,33.27,33.29,33.19,33.2,20600.0,22.6408,22.6544,22.5864,22.5932,20600.0
2012-08-16 09:45:00,33.21,33.28,33.21,33.25,49700.0,22.6,22.6476,22.6,22.6272,49700.0
2012-08-16 09:50:00,33.25,33.31,33.25,33.26,20500.0,22.6272,22.668,22.6272,22.634,20500.0
2012-08-16 09:55:00,33.26,33.32,33.25,33.28,19000.0,22.634,22.6748,22.6272,22.6476,19000.0
2012-08-16 10:00:00,33.28,33.3,33.26,33.28,20400.0,22.6476,22.6612,22.634,22.6476,20400.0
2012-08-16 10:05:00,33.29,33.31,33.27,33.27,21400.0,22.6544,22.668,22.6408,22.6408,21400.0
2012-08-16 10:10:00,33.27,33.31,33.26,33.29,27300.0,22.6408,22.668,22.634,22.6544,27300.0
2012-08-16 10:15:00,33.29,33.29,33.25,33.27,47800.0,22.6544,22.6544,22.6272,22.6408,47800.0
2012-08-16 10:20:00,33.26,33.27,33.26,33.26,9900.0,22.634,22.6408,22.634,22.634,9900.0
2012-08-16 10:25:00,33.26,33.31,33.26,33.27,13800.0,22.634,22.668,22.634,22.6408,13800.0
2012-08-16 10:30:00,33.28,33.3,33.27,33.27,39900.0,22.6476,22.6612,22.6408,22.6408,39900.0
2012-08-16 10:35:00,33.27,33.32,33.26,33.32,22700.0,22.6408,22.6748,22.634,22.6748,22700.0
2012-08-16 10:40:00,33.32,33.37,33.32,33.33,13300.0,22.6748,22.7089,22.6748,22.6816,13300.0
2012-08-16 10:45:00,33.33,33.35,33.33,33.34,10800.0,22.6816,22.6952,22.6816,22.6884,10800.0
2012-08-16 10:50:00,33.34,33.36,33.34,33.36,10400.0,22.6884,22.702,22.6884,22.702,10400.0
2012-08-16 10:55:00,33.35,33.44,33.35,33.43,14200.0,22.6952,22.7565,22.6952,22.7497,14200.0
2012-08-16 11:00:00,33.43,33.45,33.41,33.41,23500.0,22.7497,22.7633,22.7361,22.7361,23500.0
2012-08-16 11:05:00,33.41,33.41,33.36,33.36,10100.0,22.7361,22.7361,22.702,22.702,10100.0
2012-08-16 11:10:00,33.36,33.38,33.35,33.38,17600.0,22.702,22.7157,22.6952,22.7157,17600.0
2012-08-16 11:15:00,33.38,33.42,33.38,33.41,13300.0,22.7157,22.7429,22.7157,22.7361,13300.0
2012-08-16 11:20:00,33.42,33.43,33.4,33.4,6500.0,22.7429,22.7497,22.7293,22.7293,6500.0
2012-08-16 11:25:00,33.4,33.42,33.39,33.42,19000.0,22.7293,22.7429,22.7225,22.7429,19000.0
2012-08-16 11:30:00,33.41,33.43,33.41,33.43,13400.0,22.7361,22.7497,22.7361,22.7497,13400.0
2012-08-16 11:35:00,33.43,33.45,33.43,33.43,8400.0,22.7497,22.7633,22.7497,22.7497,8400.0
2012-08-16 11:40:00,33.44,33.47,33.43,33.46,9100.0,22.7565,22.7769,22.7497,22.7701,9100.0
2012-08-16 11:45:00,33.46,33.51,33.45,33.48,56600.0,22.7701,22.8041,22.7633,22.7837,56600.0
2012-08-16 11:50:00,33.48,33.54,33.48,33.53,67800.0,22.7837,22.8245,22.7837,22.8177,67800.0
2012-08-16 11:55:00,33.54,33.56,33.51,33.52,8600.0,22.8245,22.8381,22.8041,22.8109,8600.0
2012-08-16 12:00:00,33.52,33.52,33.48,33.48,5600.0,22.8109,22.8109,22.7837,22.7837,5600.0
2012-08-16 12:05:00,33.49,33.5,33.48,33.5,13600.0,22.7905,22.7973,22.7837,22.7973,13600.0
2012-08-16 12:10:00,33.5,33.54,33.49,33.53,16800.0,22.7973,22.8245,22.7905,22.8177,16800.0
2012-08-16 12:15:00,33.54,33.55,33.51,33.51,119100.0,22.8245,22.8313,22.8041,22.8041,119100.0
2012-08-16 12:20:00,33.51,33.53,33.5,33.53,15000.0,22.8041,22.8177,22.7973,22.8177,15000.0
2012-08-16 12:25:00,33.54,33.58,33.53,33.55,13900.0,22.8245,22.8518,22.8177,22.8313,13900.0
2012-08-16 12:30:00,33.55,33.56,33.54,33.55,6400.0,22.8313,22.8381,22.8245,22.8313,6400.0
2012-08-16 12:35:00,33.56,33.6,33.54,33.59,27900.0,22.8381,22.8654,22.8245,22.8586,27900.0
2012-08-16 12:40:00,33.59,33.62,33.58,33.59,17700.0,22.8586,22.879,22.8518,22.8586,17700.0
2012-08-16 12:45:00,33.58,33.65,33.58,33.6,47400.0,22.8518,22.8994,22.8518,22.8654,47400.0
2012-08-16 12:50:00,33.59,33.6,33.58,33.59,13700.0,22.8586,22.8654,22.8518,22.8586,13700.0
2012-08-16 12:55:00,33.6,33.65,33.59,33.6,48800.0,22.8654,22.8994,22.8586,22.8654,48800.0
2012-08-16 13:00:00,33.6,33.62,33.59,33.61,16700.0,22.8654,22.879,22.8586,22.8722,16700.0
2012-08-16 13:05:00,33.62,33.65,33.6,33.65,46400.0,22.879,22.8994,22.8654,22.8994,46400.0
2012-08-16 13:10:00,33.66,33.69,33.65,33.68,10400.0,22.9062,22.9266,22.8994,22.9198,10400.0
2012-08-16 13:15:00,33.67,33.68,33.64,33.64,10900.0,22.913,22.9198,22.8926,22.8926,10900.0
2012-08-16 13:20:00,33.64,33.69,33.63,33.68,146100.0,22.8926,22.9266,22.8858,22.9198,146100.0
2012-08-16 13:25:00,33.69,33.69,33.65,33.67,76500.0,22.9266,22.9266,22.8994,22.913,76500.0
2012-08-16 13:30:00,33.68,33.74,33.67,33.72,26900.0,22.9198,22.9606,22.913,22.947,26900.0
2012-08-16 13:35:00,33.71,33.71,33.64,33.68,35300.0,22.9402,22.9402,22.8926,22.9198,35300.0
2012-08-16 13:40:00,33.67,33.69,33.64,33.67,26600.0,22.913,22.9266,22.8926,22.913,26600.0
2012-08-16 13:45:00,33.68,33.69,33.64,33.67,61600.0,22.9198,22.9266,22.8926,22.913,61600.0
2012-08-16 13:50:00,33.66,33.72,33.65,33.71,32400.0,22.9062,22.947,22.8994,22.9402,32400.0
2012-08-16 13:55:00,33.72,33.72,33.69,33.69,11900.0,22.947,22.947,22.9266,22.9266,11900.0
2012-08-16 14:00:00,33.7,33.71,33.68,33.68,18600.0,22.9334,22.9402,22.9198,22.9198,18600.0
2012-08-16 14:05:00,33.68,33.75,33.68,33.75,23200.0,22.9198,22.9674,22.9198,22.9674,23200.0
2012-08-16 14:10:00,33.74,33.75,33.72,33.73,24900.0,22.9606,22.9674,22.947,22.9538,24900.0
2012-08-16 14:15:00,33.72,33.75,33.72,33.75,32200.0,22.947,22.9674,22.947,22.9674,32200.0
2012-08-16 14:20:00,33.75,33.76,33.74,33.74,28000.0,22.9674,22.9743,22.9606,22.9606,28000.0
2012-08-16 14:25:00,33.74,33.75,33.73,33.75,20200.0,22.9606,22.9674,22.9538,22.9674,20200.0
2012-08-16 14:30:00,33.75,33.85,33.73,33.84,47000.0,22.9674,23.0355,22.9538,23.0287,47000.0
2012-08-16 14:35:00,33.84,33.87,33.83,33.86,35000.0,23.0287,23.0491,23.0219,23.0423,35000.0
2012-08-16 14:40:00,33.86,33.87,33.83,33.86,30300.0,23.0423,23.0491,23.0219,23.0423,30300.0
2012-08-16 14:45:00,33.86,33.86,33.83,33.84,9800.0,23.0423,23.0423,23.0219,23.0287,9800.0
2012-08-16 14:50:00,33.85,33.85,33.81,33.82,40300.0,23.0355,23.0355,23.0083,23.0151,40300.0
2012-08-16 14:55:00,33.81,33.84,33.79,33.79,26100.0,23.0083,23.0287,22.9947,22.9947,26100.0
2012-08-16 15:00:00,33.79,33.79,33.76,33.77,19100.0,22.9947,22.9947,22.9743,22.9811,19100.0
2012-08-16 15:05:00,33.77,33.77,33.73,33.74,15400.0,22.9811,22.9811,22.9538,22.9606,15400.0
2012-08-16 15:10:00,33.73,33.77,33.72,33.76,28700.0,22.9538,22.9811,22.947,22.9743,28700.0
2012-08-16 15:15:00,33.76,33.79,33.76,33.78,35300.0,22.9743,22.9947,22.9743,22.9879,35300.0
2012-08-16 15:20:00,33.78,33.78,33.73,33.73,15500.0,22.9879,22.9879,22.9538,22.9538,15500.0
2012-08-16 15:25:00,33.73,33.76,33.72,33.72,21500.0,22.9538,22.9743,22.947,22.947,21500.0
2012-08-16 15:30:00,33.72,33.73,33.71,33.71,22700.0,22.947,22.9538,22.9402,22.9402,22700.0
2012-08-16 15:35:00,33.72,33.73,33.71,33.72,17100.0,22.947,22.9538,22.9402,22.947,17100.0
2012-08-16 15:40:00,33.72,33.72,33.68,33.69,63200.0,22.947,22.947,22.9198,22.9266,63200.0
2012-08-16 15:45:00,33.69,33.7,33.68,33.68,29100.0,22.9266,22.9334,22.9198,22.9198,29100.0
2012-08-16 15:50:00,33.68,33.69,33.67,33.68,75100.0,22.9198,22.9266,22.913,22.9198,75100.0
2012-08-16 15:55:00,33.68,33.75,33.68,33.75,201100.0,22.9198,22.9674,22.9198,22.9674,201100.0
2012-08-17 09:30:00,33.75,33.75,33.62,33.66,239200.0,22.9674,22.9674,22.879,22.9062,239200.0
2012-08-17 09:35:00,33.65,33.67,33.52,33.52,12700.0,22.8994,22.913,22.8109,22.8109,12700.0
2012-08-17 09:40:00,33.52,33.57,33.45,33.45,11300.0,22.8109,22.845,22.7633,22.7633,11300.0
2012-08-17 09:45:00,33.45,33.58,33.44,33.55,9700.0,22.7633,22.8518,22.7565,22.8313,9700.0
2012-08-17 09:50:00,33.56,33.6,33.56,33.6,6100.0,22.8381,22.8654,22.8381,22.8654,6100.0
2012-08-17 09:55:00,33.6,33.68,33.6,33.65,6300.0,22.8654,22.9198,22.8654,22.8994,6300.0
2012-08-17 10:00:00,33.65,33.66,33.54,33.55,11800.0,22.8994,22.9062,22.8245,22.8313,11800.0
2012-08-17 10:05:00,33.55,33.62,33.55,33.6,18300.0,22.8313,22.879,22.8313,22.8654,18300.0
2012-08-17 10:10:00,33.61,33.62,33.58,33.61,14600.0,22.8722,22.879,22.8518,22.8722,14600.0
2012-08-17 10:15:00,33.61,33.63,33.6,33.61,7600.0,22.8722,22.8858,22.8654,22.8722,7600.0
2012-08-17 10:20:00,33.6,33.63,33.59,33.61,15400.0,22.8654,22.8858,22.8586,22.8722,15400.0
2012-08-17 10:25:00,33.62,33.68,33.61,33.67,14100.0,22.879,22.9198,22.8722,22.913,14100.0
2012-08-17 10:30:00,33.67,33.7,33.66,33.67,11800.0,22.913,22.9334,22.9062,22.913,11800.0
2012-08-17 10:35:00,33.68,33.69,33.66,33.69,13700.0,22.9198,22.9266,22.9062,22.9266,13700.0
2012-08-17 10:40:00,33.69,33.72,33.69,33.71,16700.0,22.9266,22.947,22.9266,22.9402,16700.0
2012-08-17 10:45:00,33.7,33.7,33.69,33.7,7400.0,22.9334,22.9334,22.9266,22.9334,7400.0
2012-08-17 10:50:00,33.7,33.73,33.67,33.73,21800.0,22.9334,22.9538,22.913,22.9538,21800.0
2012-08-17 10:55:00,33.72,33.73,33.7,33.73,13600.0,22.947,22.9538,22.9334,22.9538,13600.0
2012-08-17 11:00:00,33.72,33.73,33.71,33.72,10400.0,22.947,22.9538,22.9402,22.947,10400.0
2012-08-17 11:05:00,33.72,33.76,33.72,33.76,20800.0,22.947,22.9743,22.947,22.9743,20800.0
2012-08-17 11:10:00,33.75,33.79,33.74,33.77,34900.0,22.9674,22.9947,22.9606,22.9811,34900.0
2012-08-17 11:15:00,33.77,33.79,33.75,33.78,57700.0,22.9811,22.9947,22.9674,22.9879,57700.0
2012-08-17 11:20:00,33.77,33.77,33.73,33.73,17400.0,22.9811,22.9811,22.9538,22.9538,17400.0
2012-08-17 11:25:00,33.73,33.74,33.7,33.71,23500.0,22.9538,22.9606,22.9334,22.9402,23500.0
2012-08-17 11:30:00,33.72,33.74,33.71,33.74,21300.0,22.947,22.9606,22.9402,22.9606,21300.0
2012-08-17 11:35:00,33.75,33.75,33.72,33.75,18800.0,22.9674,22.9674,22.947,22.9674,18800.0
2012-08-17 11:40:00,33.75,33.79,33.75,33.78,21400.0,22.9674,22.9947,22.9674,22.9879,21400.0
2012-08-17 11:45:00,33.78,33.79,33.73,33.73,5800.0,22.9879,22.9947,22.9538,22.9538,5800.0
2012-08-17 11:50:00,33.73,33.75,33.72,33.73,21300.0,22.9538,22.9674,22.947,22.9538,21300.0
2012-08-17 11:55:00,33.73,33.73,33.7,33.72,17500.0,22.9538,22.9538,22.9334,22.947,17500.0
2012-08-17 12:00:00,33.71,33.71,33.68,33.69,14000.0,22.9402,22.9402,22.9198,22.9266,14000.0
2012-08-17 12:05:00,33.68,33.68,33.66,33.67,9100.0,22.9198,22.9198,22.9062,22.913,9100.0
2012-08-17 12:10:00,33.66,33.67,33.64,33.65,14200.0,22.9062,22.913,22.8926,22.8994,14200.0
2012-08-17 12:15:00,33.65,33.7,33.65,33.7,22400.0,22.8994,22.9334,22.8994,22.9334,22400.0
2012-08-17 12:20:00,33.69,33.7,33.66,33.68,6900.0,22.9266,22.9334,22.9062,22.9198,6900.0
2012-08-17 12:25:00,33.67,33.67,33.63,33.64,9700.0,22.913,22.913,22.8858,22.8926,9700.0
2012-08-17 12:30:00,33.64,33.65,33.59,33.59,4500.0,22.8926,22.8994,22.8586,22.8586,4500.0
2012-08-17 12:35:00,33.59,33.63,33.59,33.62,117000.0,22.8586,22.8858,22.8586,22.879,117000.0
2012-08-17 12:40:00,33.62,33.67,33.62,33.65,41700.0,22.879,22.913,22.879,22.8994,41700.0
2012-08-17 12:45:00,33.65,33.65,33.63,33.63,500.0,22.8994,22.8994,22.8858,22.8858,500.0
2012-08-17 12:50:00,33.63,33.63,33.6,33.6,6300.0,22.8858,22.8858,22.8654,22.8654,6300.0
2012-08-17 12:55:00,33.59,33.61,33.59,33.61,9500.0,22.8586,22.8722,22.8586,22.8722,9500.0
2012-08-17 13:00:00,33.61,33.62,33.6,33.61,2200.0,22.8722,22.879,22.8654,22.8722,2200.0
2012-08-17 13:05:00,33.61,33.63,33.6,33.62,15300.0,22.8722,22.8858,22.8654,22.879,15300.0
2012-08-17 13:10:00,33.63,33.67,33.63,33.63,22600.0,22.8858,22.913,22.8858,22.8858,22600.0
2012-08-17 13:15:00,33.63,33.63,33.62,33.62,2400.0,22.8858,22.8858,22.879,22.879,2400.0
2012-08-17 13:20:00,33.62,33.62,33.6,33.61,5200.0,22.879,22.879,22.8654,22.8722,5200.0
2012-08-17 13:25:00,33.61,33.62,33.6,33.61,9500.0,22.8722,22.879,22.8654,22.8722,9500.0
2012-08-17 13:30:00,33.62,33.64,33.61,33.64,13500.0,22.879,22.8926,22.8722,22.8926,13500.0
2012-08-17 13:35:00,33.62,33.63,33.61,33.61,7700.0,22.879,22.8858,22.8722,22.8722,7700.0
2012-08-17 13:40:00,33.61,33.61,33.6,33.6,2300.0,22.8722,22.8722,22.8654,22.8654,2300.0
2012-08-17 13:45:00,33.61,33.62,33.59,33.6,8200.0,22.8722,22.879,22.8586,22.8654,8200.0
2012-08-17 13:50:00,33.59,33.6,33.59,33.6,600.0,22.8586,22.8654,22.8586,22.8654,600.0
2012-08-17 13:55:00,33.6,33.6,33.59,33.6,1200.0,22.8654,22.8654,22.8586,22.8654,1200.0
2012-08-17 14:00:00,33.6,33.63,33.59,33.63,16700.0,22.8654,22.8858,22.8586,22.8858,16700.0
2012-08-17 14:05:00,33.63,33.63,33.61,33.61,4700.0,22.8858,22.8858,22.8722,22.8722,4700.0
2012-08-17 14:10:00,33.61,33.63,33.61,33.63,7700.0,22.8722,22.8858,22.8722,22.8858,7700.0
2012-08-17 14:15:00,33.63,33.65,33.63,33.64,59900.0,22.8858,22.8994,22.8858,22.8926,59900.0
2012-08-17 14:20:00,33.64,33.67,33.64,33.64,47900.0,22.8926,22.913,22.8926,22.8926,47900.0
2012-08-17 14:25:00,33.64,33.69,33.64,33.68,17000.0,22.8926,22.9266,22.8926,22.9198,17000.0
2012-08-17 14:30:00,33.69,33.69,33.67,33.67,17900.0,22.9266,22.9266,22.913,22.913,17900.0
2012-08-17 14:35:00,33.68,33.71,33.67,33.7,64000.0,22.9198,22.9402,22.913,22.9334,64000.0
2012-08-17 14:40:00,33.7,33.71,33.67,33.68,5700.0,22.9334,22.9402,22.913,22.9198,5700.0
2012-08-17 14:45:00,33.67,33.67,33.65,33.65,6400.0,22.913,22.913,22.8994,22.8994,6400.0
2012-08-17 14:50:00,33.65,33.7,33.65,33.68,14400.0,22.8994,22.9334,22.8994,22.9198,14400.0
2012-08-17 14:55:00,33.68,33.7,33.67,33.69,27800.0,22.9198,22.9334,22.913,22.9266,27800.0
2012-08-17 15:00:00,33.69,33.72,33.69,33.7,7600.0,22.9266,22.947,22.9266,22.9334,7600.0
2012-08-17 15:05:00,33.71,33.74,33.7,33.74,9500.0,22.9402,22.9606,22.9334,22.9606,9500.0
2012-08-17 15:10:00,33.73,33.76,33.73,33.75,26100.0,22.9538,22.9743,22.9538,22.9674,26100.0
2012-08-17 15:15:00,33.74,33.78,33.74,33.77,16000.0,22.9606,22.9879,22.9606,22.9811,16000.0
2012-08-17 15:20:00,33.76,33.79,33.76,33.76,21100.0,22.9743,22.9947,22.9743,22.9743,21100.0
2012-08-17 15:25:00,33.76,33.8,33.76,33.76,27800.0,22.9743,23.0015,22.9743,22.9743,27800.0
2012-08-17 15:30:00,33.76,33.77,33.7,33.73,49200.0,22.9743,22.9811,22.9334,22.9538,49200.0
2012-08-17 15:35:00,33.73,33.76,33.69,33.71,79200.0,22.9538,22.9743,22.9266,22.9402,79200.0
2012-08-17 15:40:00,33.72,33.78,33.7,33.77,57500.0,22.947,22.9879,22.9334,22.9811,57500.0
2012-08-17 15:45:00,33.77,33.8,33.75,33.76,48500.0,22.9811,23.0015,22.9674,22.9743,48500.0
2012-08-17 15:50:00,33.77,33.79,33.75,33.77,76800.0,22.9811,22.9947,22.9674,22.9811,76800.0
2012-08-17 15:55:00,33.77,33.81,33.75,33.81,197600.0,22.9811,23.0083,22.9674,23.0083,197600.0
2012-08-20 09:30:00,33.66,33.8,33.54,33.72,29500.0,22.9062,23.0015,22.8245,22.947,29500.0
2012-08-20 09:35:00,33.7,33.73,33.63,33.71,18500.0,22.9334,22.9538,22.8858,22.9402,18500.0
2012-08-20 09:40:00,33.7,33.76,33.68,33.72,31500.0,22.9334,22.9743,22.9198,22.947,31500.0
2012-08-20 09:45:00,33.71,33.77,33.67,33.71,42900.0,22.9402,22.9811,22.913,22.9402,42900.0
2012-08-20 09:50:00,33.71,33.75,33.65,33.68,15300.0,22.9402,22.9674,22.8994,22.9198,15300.0
2012-08-20 09:55:00,33.68,33.69,33.6,33.61,30500.0,22.9198,22.9266,22.8654,22.8722,30500.0
2012-08-20 10:00:00,33.6,33.62,33.56,33.6,18700.0,22.8654,22.879,22.8381,22.8654,18700.0
2012-08-20 10:05:00,33.6,33.6,33.5,33.52,24100.0,22.8654,22.8654,22.7973,22.8109,24100.0
2012-08-20 10:10:00,33.51,33.52,33.4,33.4,25100.0,22.8041,22.8109,22.7293,22.7293,25100.0
2012-08-20 10:15:00,33.41,33.48,33.39,33.45,20800.0,22.7361,22.7837,22.7225,22.7633,20800.0
2012-08-20 10:20:00,33.45,33.45,33.37,33.37,9300.0,22.7633,22.7633,22.7089,22.7089,9300.0
2012-08-20 10:25:00,33.38,33.41,33.37,33.41,6300.0,22.7157,22.7361,22.7089,22.7361,6300.0
2012-08-20 10:30:00,33.4,33.4,33.34,33.38,25300.0,22.7293,22.7293,22.6884,22.7157,25300.0
2012-08-20 10:35:00,33.38,33.46,33.37,33.46,26900.0,22.7157,22.7701,22.7089,22.7701,26900.0
2012-08-20 10:40:00,33.46,33.47,33.4,33.41,16300.0,22.7701,22.7769,22.7293,22.7361,16300.0
2012-08-20 10:45:00,33.42,33.5,33.41,33.49,17100.0,22.7429,22.7973,22.7361,22.7905,17100.0
2012-08-20 10:50:00,33.48,33.49,33.45,33.45,7200.0,22.7837,22.7905,22.7633,22.7633,7200.0
2012-08-20 10:55:00,33.45,33.48,33.43,33.43,7700.0,22.7633,22.7837,22.7497,22.7497,7700.0
2012-08-20 11:00:00,33.43,33.46,33.41,33.44,22700.0,22.7497,22.7701,22.7361,22.7565,22700.0
2012-08-20 11:05:00,33.44,33.45,33.39,33.4,55300.0,22.7565,22.7633,22.7225,22.7293,55300.0
2012-08-20 11:10:00,33.41,33.44,33.39,33.43,23000.0,22.7361,22.7565,22.7225,22.7497,23000.0
2012-08-20 11:15:00,33.43,33.46,33.43,33.46,3900.0,22.7497,22.7701,22.7497,22.7701,3900.0
2012-08-20 11:20:00,33.45,33.5,33.45,33.5,10200.0,22.7633,22.7973,22.7633,22.7973,10200.0
2012-08-20 11:25:00,33.5,33.5,33.47,33.48,4600.0,22.7973,22.7973,22.7769,22.7837,4600.0
2012-08-20 11:30:00,33.47,33.48,33.45,33.48,8700.0,22.7769,22.7837,22.7633,22.7837,8700.0
2012-08-20 11:35:00,33.47,33.48,33.46,33.47,5400.0,22.7769,22.7837,22.7701,22.7769,5400.0
2012-08-20 11:40:00,33.46,33.5,33.46,33.5,6800.0,22.7701,22.7973,22.7701,22.7973,6800.0
2012-08-20 11:45:00,33.49,33.52,33.47,33.49,4600.0,22.7905,22.8109,22.7769,22.7905,4600.0
2012-08-20 11:50:00,33.48,33.52,33.48,33.5,5800.0,22.7837,22.8109,22.7837,22.7973,5800.0
2012-08-20 11:55:00,33.49,33.51,33.46,33.46,8600.0,22.7905,22.8041,22.7701,22.7701,8600.0
2012-08-20 12:00:00,33.46,33.48,33.46,33.48,7200.0,22.7701,22.7837,22.7701,22.7837,7200.0
2012-08-20 12:05:00,33.47,33.49,33.44,33.47,20400.0,22.7769,22.7905,22.7565,22.7769,20400.0
2012-08-20 12:10:00,33.48,33.5,33.48,33.5,3000.0,22.7837,22.7973,22.7837,22.7973,3000.0
2012-08-20 12:15:00,33.5,33.5,33.47,33.49,4700.0,22.7973,22.7973,22.7769,22.7905,4700.0
2012-08-20 12:20:00,33.48,33.49,33.46,33.46,2700.0,22.7837,22.7905,22.7701,22.7701,2700.0
2012-08-20 12:25:00,33.45,33.46,33.44,33.44,3600.0,22.7633,22.7701,22.7565,22.7565,3600.0
2012-08-20 12:30:00,33.44,33.45,33.42,33.45,4300.0,22.7565,22.7633,22.7429,22.7633,4300.0
2012-08-20 12:35:00,33.45,33.45,33.42,33.44,41300.0,22.7633,22.7633,22.7429,22.7565,41300.0
2012-08-20 12:40:00,33.44,33.47,33.44,33.47,4000.0,22.7565,22.7769,22.7565,22.7769,4000.0
2012-08-20 12:45:00,33.47,33.48,33.46,33.47,3900.0,22.7769,22.7837,22.7701,22.7769,3900.0
2012-08-20 12:50:00,33.46,33.48,33.46,33.46,15700.0,22.7701,22.7837,22.7701,22.7701,15700.0
2012-08-20 12:55:00,33.47,33.47,33.44,33.45,4900.0,22.7769,22.7769,22.7565,22.7633,4900.0
2012-08-20 13:00:00,33.46,33.46,33.44,33.46,1100.0,22.7701,22.7701,22.7565,22.7701,1100.0
2012-08-20 13:05:00,33.46,33.46,33.44,33.45,3700.0,22.7701,22.7701,22.7565,22.7633,3700.0
2012-08-20 13:10:00,33.45,33.48,33.45,33.46,5500.0,22.7633,22.7837,22.7633,22.7701,5500.0
2012-08-20 13:15:00,33.47,33.48,33.46,33.48,3800.0,22.7769,22.7837,22.7701,22.7837,3800.0
2012-08-20 13:20:00,33.48,33.49,33.47,33.49,8300.0,22.7837,22.7905,22.7769,22.7905,8300.0
2012-08-20 13:25:00,33.49,33.49,33.48,33.49,1600.0,22.7905,22.7905,22.7837,22.7905,1600.0
2012-08-20 13:30:00,33.48,33.49,33.46,33.47,4600.0,22.7837,22.7905,22.7701,22.7769,4600.0
2012-08-20 13:35:00,33.46,33.47,33.46,33.47,3500.0,22.7701,22.7769,22.7701,22.7769,3500.0
2012-08-20 13:40:00,33.47,33.54,33.47,33.54,9900.0,22.7769,22.8245,22.7769,22.8245,9900.0
2012-08-20 13:45:00,33.54,33.55,33.53,33.54,7200.0,22.8245,22.8313,22.8177,22.8245,7200.0
2012-08-20 13:50:00,33.53,33.59,33.53,33.59,14700.0,22.8177,22.8586,22.8177,22.8586,14700.0
2012-08-20 13:55:00,33.59,33.61,33.58,33.61,5000.0,22.8586,22.8722,22.8518,22.8722,5000.0
2012-08-20 14:00:00,33.6,33.61,33.55,33.56,13500.0,22.8654,22.8722,22.8313,22.8381,13500.0
2012-08-20 14:05:00,33.55,33.59,33.55,33.59,8500.0,22.8313,22.8586,22.8313,22.8586,8500.0
2012-08-20 14:10:00,33.58,33.63,33.58,33.63,7100.0,22.8518,22.8858,22.8518,22.8858,7100.0
2012-08-20 14:15:00,33.63,33.64,33.62,33.63,10800.0,22.8858,22.8926,22.879,22.8858,10800.0
2012-08-20 14:20:00,33.63,33.63,33.62,33.62,2800.0,22.8858,22.8858,22.879,22.879,2800.0
2012-08-20 14:25:00,33.63,33.64,33.62,33.62,17300.0,22.8858,22.8926,22.879,22.879,17300.0
2012-08-20 14:30:00,33.63,33.67,33.61,33.61,46600.0,22.8858,22.913,22.8722,22.8722,46600.0
2012-08-20 14:35:00,33.61,33.63,33.61,33.62,8200.0,22.8722,22.8858,22.8722,22.879,8200.0
2012-08-20 14:40:00,33.62,33.63,33.58,33.59,29300.0,22.879,22.8858,22.8518,22.8586,29300.0
2012-08-20 14:45:00,33.59,33.59,33.57,33.57,20100.0,22.8586,22.8586,22.845,22.845,20100.0
2012-08-20 14:50:00,33.57,33.58,33.56,33.57,4900.0,22.845,22.8518,22.8381,22.845,4900.0
2012-08-20 14:55:00,33.57,33.58,33.56,33.58,5400.0,22.845,22.8518,22.8381,22.8518,5400.0
2012-08-20 15:00:00,33.59,33.6,33.59,33.59,5900.0,22.8586,22.8654,22.8586,22.8586,5900.0
2012-08-20 15:05:00,33.6,33.6,33.56,33.58,12600.0,22.8654,22.8654,22.8381,22.8518,12600.0
2012-08-20 15:10:00,33.57,33.58,33.55,33.57,8000.0,22.845,22.8518,22.8313,22.845,8000.0
2012-08-20 15:15:00,33.57,33.61,33.56,33.61,7600.0,22.845,22.8722,22.8381,22.8722,7600.0
2012-08-20 15:20:00,33.61,33.64,33.6,33.64,14100.0,22.8722,22.8926,22.8654,22.8926,14100.0
2012-08-20 15:25:00,33.64,33.65,33.63,33.64,11100.0,22.8926,22.8994,22.8858,22.8926,11100.0
2012-08-20 15:30:00,33.64,33.65,33.62,33.63,37000.0,22.8926,22.8994,22.879,22.8858,37000.0
2012-08-20 15:35:00,33.63,33.67,33.62,33.66,20500.0,22.8858,22.913,22.879,22.9062,20500.0
2012-08-20 15:40:00,33.66,33.68,33.64,33.65,40900.0,22.9062,22.9198,22.8926,22.8994,40900.0
2012-08-20 15:45:00,33.65,33.66,33.6,33.66,52200.0,22.8994,22.9062,22.8654,22.9062,52200.0
2012-08-20 15:50:00,33.66,33.67,33.6,33.67,40200.0,22.9062,22.913,22.8654,22.913,40200.0
2012-08-20 15:55:00,33.67,33.75,33.67,33.73,229000.0,22.913,22.9674,22.913,22.9538,229000.0
2012-08-21 09:30:00,33.74,33.93,33.7,33.79,39900.0,22.9606,23.0899,22.9334,22.9947,39900.0
2012-08-21 09:35:00,33.8,33.83,33.73,33.73,18900.0,23.0015,23.0219,22.9538,22.9538,18900.0
2012-08-21 09:40:00,33.73,33.73,33.65,33.67,23100.0,22.9538,22.9538,22.8994,22.913,23100.0
2012-08-21 09:45:00,33.67,33.69,33.65,33.66,17400.0,22.913,22.9266,22.8994,22.9062,17400.0
2012-08-21 09:50:00,33.66,33.67,33.62,33.63,20000.0,22.9062,22.913,22.879,22.8858,20000.0
2012-08-21 09:55:00,33.63,33.75,33.63,33.74,11000.0,22.8858,22.9674,22.8858,22.9606,11000.0
2012-08-21 10:00:00,33.74,33.78,33.73,33.75,8100.0,22.9606,22.9879,22.9538,22.9674,8100.0
2012-08-21 10:05:00,33.75,33.76,33.7,33.7,9300.0,22.9674,22.9743,22.9334,22.9334,9300.0
2012-08-21 10:10:00,33.7,33.72,33.7,33.72,5600.0,22.9334,22.947,22.9334,22.947,5600.0
2012-08-21 10:15:00,33.72,33.74,33.69,33.73,14000.0,22.947,22.9606,22.9266,22.9538,14000.0
2012-08-21 10:20:00,33.74,33.79,33.73,33.79,18800.0,22.9606,22.9947,22.9538,22.9947,18800.0
2012-08-21 10:25:00,33.79,33.82,33.78,33.81,15800.0,22.9947,23.0151,22.9879,23.0083,15800.0
2012-08-21 10:30:00,33.82,33.84,33.81,33.81,6600.0,23.0151,23.0287,23.0083,23.0083,6600.0
2012-08-21 10:35:00,33.83,33.86,33.8,33.83,7100.0,23.0219,23.0423,23.0015,23.0219,7100.0
2012-08-21 10:40:00,33.83,33.85,33.82,33.85,5800.0,23.0219,23.0355,23.0151,23.0355,5800.0
2012-08-21 10:45:00,33.84,33.84,33.8,33.81,4700.0,23.0287,23.0287,23.0015,23.0083,4700.0
2012-08-21 10:50:00,33.82,33.84,33.8,33.82,9300.0,23.0151,23.0287,23.0015,23.0151,9300.0
2012-08-21 10:55:00,33.82,33.85,33.81,33.84,27600.0,23.0151,23.0355,23.0083,23.0287,27600.0
2012-08-21 11:00:00,33.84,33.89,33.82,33.83,21700.0,23.0287,23.0627,23.0151,23.0219,21700.0
2012-08-21 11:05:00,33.83,33.84,33.79,33.8,8100.0,23.0219,23.0287,22.9947,23.0015,8100.0
2012-08-21 11:10:00,33.8,33.82,33.77,33.81,23000.0,23.0015,23.0151,22.9811,23.0083,23000.0
2012-08-21 11:15:00,33.81,33.86,33.8,33.84,19200.0,23.0083,23.0423,23.0015,23.0287,19200.0
2012-08-21 11:20:00,33.83,33.84,33.77,33.77,18800.0,23.0219,23.0287,22.9811,22.9811,18800.0
2012-08-21 11:25:00,33.79,33.8,33.75,33.76,5300.0,22.9947,23.0015,22.9674,22.9743,5300.0
2012-08-21 11:30:00,33.76,33.76,33.7,33.7,6100.0,22.9743,22.9743,22.9334,22.9334,6100.0
2012-08-21 11:35:00,33.7,33.71,33.69,33.71,5500.0,22.9334,22.9402,22.9266,22.9402,5500.0
2012-08-21 11:40:00,33.7,33.7,33.65,33.67,8900.0,22.9334,22.9334,22.8994,22.913,8900.0
2012-08-21 11:45:00,33.67,33.7,33.65,33.69,7900.0,22.913,22.9334,22.8994,22.9266,7900.0
2012-08-21 11:50:00,33.68,33.72,33.67,33.71,6700.0,22.9198,22.947,22.913,22.9402,6700.0
2012-08-21 11:55:00,33.71,33.71,33.69,33.7,9000.0,22.9402,22.9402,22.9266,22.9334,9000.0
2012-08-21 12:00:00,33.69,33.7,33.66,33.66,11000.0,22.9266,22.9334,22.9062,22.9062,11000.0
2012-08-21 12:05:00,33.66,33.69,33.66,33.68,10300.0,22.9062,22.9266,22.9062,22.9198,10300.0
2012-08-21 12:10:00,33.68,33.74,33.68,33.72,13500.0,22.9198,22.9606,22.9198,22.947,13500.0
2012-08-21 12:15:00,33.72,33.73,33.66,33.68,13000.0,22.947,22.9538,22.9062,22.9198,13000.0
2012-08-21 12:20:00,33.67,33.7,33.67,33.68,8200.0,22.913,22.9334,22.913,22.9198,8200.0
2012-08-21 12:25:00,33.67,33.68,33.67,33.68,4200.0,22.913,22.9198,22.913,22.9198,4200.0
2012-08-21 12:30:00,33.67,33.69,33.66,33.66,8000.0,22.913,22.9266,22.9062,22.9062,8000.0
2012-08-21 12:35:00,33.66,33.68,33.66,33.68,6100.0,22.9062,22.9198,22.9062,22.9198,6100.0
2012-08-21 12:40:00,33.69,33.72,33.67,33.72,9200.0,22.9266,22.947,22.913,22.947,9200.0
2012-08-21 12:45:00,33.71,33.72,33.66,33.71,17300.0,22.9402,22.947,22.9062,22.9402,17300.0
2012-08-21 12:50:00,33.71,33.71,33.69,33.7,3500.0,22.9402,22.9402,22.9266,22.9334,3500.0
2012-08-21 12:55:00,33.69,33.7,33.67,33.69,10200.0,22.9266,22.9334,22.913,22.9266,10200.0
2012-08-21 13:00:00,33.69,33.7,33.67,33.69,7300.0,22.9266,22.9334,22.913,22.9266,7300.0
2012-08-21 13:05:00,33.69,33.7,33.69,33.7,2600.0,22.9266,22.9334,22.9266,22.9334,2600.0
2012-08-21 13:10:00,33.69,33.72,33.69,33.71,4900.0,22.9266,22.947,22.9266,22.9402,4900.0
2012-08-21 13:15:00,33.71,33.73,33.71,33.73,10200.0,22.9402,22.9538,22.9402,22.9538,10200.0
2012-08-21 13:20:00,33.72,33.73,33.71,33.72,2800.0,22.947,22.9538,22.9402,22.947,2800.0
2012-08-21 13:25:00,33.71,33.72,33.69,33.71,13900.0,22.9402,22.947,22.9266,22.9402,13900.0
2012-08-21 13:30:00,33.71,33.72,33.7,33.71,12000.0,22.9402,22.947,22.9334,22.9402,12000.0
2012-08-21 13:35:00,33.7,33.72,33.7,33.72,3900.0,22.9334,22.947,22.9334,22.947,3900.0
2012-08-21 13:40:00,33.71,33.72,33.67,33.67,15600.0,22.9402,22.947,22.913,22.913,15600.0
2012-08-21 13:45:00,33.68,33.69,33.66,33.67,26100.0,22.9198,22.9266,22.9062,22.913,26100.0
2012-08-21 13:50:00,33.67,33.7,33.66,33.7,12200.0,22.913,22.9334,22.9062,22.9334,12200.0
2012-08-21 13:55:00,33.7,33.72,33.69,33.72,8400.0,22.9334,22.947,22.9266,22.947,8400.0
2012-08-21 14:00:00,33.72,33.73,33.71,33.73,9700.0,22.947,22.9538,22.9402,22.9538,9700.0
2012-08-21 14:05:00,33.72,33.73,33.71,33.73,7300.0,22.947,22.9538,22.9402,22.9538,7300.0
2012-08-21 14:10:00,33.73,33.73,33.71,33.71,5500.0,22.9538,22.9538,22.9402,22.9402,5500.0
2012-08-21 14:15:00,33.71,33.73,33.7,33.7,18500.0,22.9402,22.9538,22.9334,22.9334,18500.0
2012-08-21 14:20:00,33.69,33.72,33.68,33.72,12600.0,22.9266,22.947,22.9198,22.947,12600.0
2012-08-21 14:25:00,33.72,33.73,33.7,33.72,19100.0,22.947,22.9538,22.9334,22.947,19100.0
2012-08-21 14:30:00,33.71,33.74,33.71,33.74,8400.0,22.9402,22.9606,22.9402,22.9606,8400.0
2012-08-21 14:35:00,33.74,33.74,33.67,33.7,45500.0,22.9606,22.9606,22.913,22.9334,45500.0
2012-08-21 14:40:00,33.7,33.71,33.68,33.68,16100.0,22.9334,22.9402,22.9198,22.9198,16100.0
2012-08-21 14:45:00,33.69,33.71,33.68,33.7,11400.0,22.9266,22.9402,22.9198,22.9334,11400.0
2012-08-21 14:50:00,33.7,33.71,33.7,33.7,4000.0,22.9334,22.9402,22.9334,22.9334,4000.0
2012-08-21 14:55:00,33.71,33.73,33.7,33.72,23700.0,22.9402,22.9538,22.9334,22.947,23700.0
2012-08-21 15:00:00,33.71,33.72,33.65,33.67,22000.0,22.9402,22.947,22.8994,22.913,22000.0
2012-08-21 15:05:00,33.67,33.68,33.65,33.65,14100.0,22.913,22.9198,22.8994,22.8994,14100.0
2012-08-21 15:10:00,33.65,33.66,33.62,33.63,19300.0,22.8994,22.9062,22.879,22.8858,19300.0
2012-08-21 15:15:00,33.63,33.64,33.58,33.61,32200.0,22.8858,22.8926,22.8518,22.8722,32200.0
2012-08-21 15:20:00,33.61,33.68,33.61,33.65,33900.0,22.8722,22.9198,22.8722,22.8994,33900.0
2012-08-21 15:25:00,33.66,33.66,33.62,33.65,22100.0,22.9062,22.9062,22.879,22.8994,22100.0
2012-08-21 15:30:00,33.64,33.67,33.63,33.63,15900.0,22.8926,22.913,22.8858,22.8858,15900.0
2012-08-21 15:35:00,33.63,33.67,33.63,33.67,36000.0,22.8858,22.913,22.8858,22.913,36000.0
2012-08-21 15:40:00,33.66,33.71,33.66,33.69,72900.0,22.9062,22.9402,22.9062,22.9266,72900.0
2012-08-21 15:45:00,33.7,33.72,33.67,33.69,47900.0,22.9334,22.947,22.913,22.9266,47900.0
2012-08-21 15:50:00,33.69,33.69,33.67,33.68,28400.0,22.9266,22.9266,22.913,22.9198,28400.0
2012-08-21 15:55:00,33.69,33.72,33.65,33.67,215000.0,22.9266,22.947,22.8994,22.913,215000.0
2012-08-22 09:30:00,33.62,33.65,33.38,33.39,24100.0,22.879,22.8994,22.7157,22.7225,24100.0
2012-08-22 09:35:00,33.4,33.45,33.39,33.4,12200.0,22.7293,22.7633,22.7225,22.7293,12200.0
2012-08-22 09:40:00,33.4,33.44,33.38,33.42,15000.0,22.7293,22.7565,22.7157,22.7429,15000.0
2012-08-22 09:45:00,33.43,33.49,33.43,33.48,7900.0,22.7497,22.7905,22.7497,22.7837,7900.0
2012-08-22 09:50:00,33.48,33.49,33.43,33.46,5800.0,22.7837,22.7905,22.7497,22.7701,5800.0
2012-08-22 09:55:00,33.45,33.45,33.39,33.39,6800.0,22.7633,22.7633,22.7225,22.7225,6800.0
2012-08-22 10:00:00,33.39,33.39,33.3,33.39,18300.0,22.7225,22.7225,22.6612,22.7225,18300.0
2012-08-22 10:05:00,33.4,33.4,33.32,33.39,13200.0,22.7293,22.7293,22.6748,22.7225,13200.0
2012-08-22 10:10:00,33.39,33.4,33.36,33.36,11500.0,22.7225,22.7293,22.702,22.702,11500.0
2012-08-22 10:15:00,33.36,33.37,33.33,33.33,7000.0,22.702,22.7089,22.6816,22.6816,7000.0
2012-08-22 10:20:00,33.34,33.35,33.33,33.33,14100.0,22.6884,22.6952,22.6816,22.6816,14100.0
2012-08-22 10:25:00,33.34,33.35,33.3,33.31,20800.0,22.6884,22.6952,22.6612,22.668,20800.0
2012-08-22 10:30:00,33.3,33.33,33.25,33.25,16700.0,22.6612,22.6816,22.6272,22.6272,16700.0
2012-08-22 10:35:00,33.26,33.29,33.26,33.26,8000.0,22.634,22.6544,22.634,22.634,8000.0
2012-08-22 10:40:00,33.26,33.26,33.23,33.23,6000.0,22.634,22.634,22.6136,22.6136,6000.0
2012-08-22 10:45:00,33.22,33.25,33.16,33.16,11700.0,22.6068,22.6272,22.5659,22.5659,11700.0
2012-08-22 10:50:00,33.17,33.19,33.14,33.16,15400.0,22.5727,22.5864,22.5523,22.5659,15400.0
2012-08-22 10:55:00,33.16,33.16,33.1,33.11,17600.0,22.5659,22.5659,22.5251,22.5319,17600.0
2012-08-22 11:00:00,33.1,33.12,33.08,33.1,16400.0,22.5251,22.5387,22.5115,22.5251,16400.0
2012-08-22 11:05:00,33.11,33.15,33.08,33.11,36500.0,22.5319,22.5591,22.5115,22.5319,36500.0
2012-08-22 11:10:00,33.11,33.14,33.08,33.08,10100.0,22.5319,22.5523,22.5115,22.5115,10100.0
2012-08-22 11:15:00,33.09,33.13,33.09,33.09,13700.0,22.5183,22.5455,22.5183,22.5183,13700.0
2012-08-22 11:20:00,33.09,33.1,33.06,33.1,12400.0,22.5183,22.5251,22.4979,22.5251,12400.0
2012-08-22 11:25:00,33.11,33.12,33.09,33.11,7100.0,22.5319,22.5387,22.5183,22.5319,7100.0
2012-08-22 11:30:00,33.1,33.1,33.07,33.09,4700.0,22.5251,22.5251,22.5047,22.5183,4700.0
2012-08-22 11:35:00,33.09,33.15,33.08,33.15,11400.0,22.5183,22.5591,22.5115,22.5591,11400.0
2012-08-22 11:40:00,33.15,33.15,33.14,33.14,4200.0,22.5591,22.5591,22.5523,22.5523,4200.0
2012-08-22 11:45:00,33.14,33.14,33.1,33.1,9300.0,22.5523,22.5523,22.5251,22.5251,9300.0
2012-08-22 11:50:00,33.1,33.13,33.1,33.1,9100.0,22.5251,22.5455,22.5251,22.5251,9100.0
2012-08-22 11:55:00,33.11,33.14,33.1,33.13,21000.0,22.5319,22.5523,22.5251,22.5455,21000.0
2012-08-22 12:00:00,33.13,33.16,33.13,33.15,1400.0,22.5455,22.5659,22.5455,22.5591,1400.0
2012-08-22 12:05:00,33.15,33.16,33.09,33.09,16800.0,22.5591,22.5659,22.5183,22.5183,16800.0
2012-08-22 12:10:00,33.09,33.13,33.09,33.09,56700.0,22.5183,22.5455,22.5183,22.5183,56700.0
2012-08-22 12:15:00,33.1,33.1,33.07,33.07,3900.0,22.5251,22.5251,22.5047,22.5047,3900.0
2012-08-22 12:20:00,33.06,33.08,33.06,33.07,8200.0,22.4979,22.5115,22.4979,22.5047,8200.0
2012-08-22 12:25:00,33.08,33.08,33.05,33.05,11000.0,22.5115,22.5115,22.4911,22.4911,11000.0
2012-08-22 12:30:00,33.05,33.05,33.0,33.0,11000.0,22.4911,22.4911,22.4571,22.4571,11000.0
2012-08-22 12:35:00,33.01,33.02,32.96,32.97,16200.0,22.4639,22.4707,22.4298,22.4366,16200.0
2012-08-22 12:40:00,32.97,33.02,32.96,32.99,11800.0,22.4366,22.4707,22.4298,22.4503,11800.0
2012-08-22 12:45:00,32.99,33.0,32.99,32.99,3800.0,22.4503,22.4571,22.4503,22.4503,3800.0
2012-08-22 12:50:00,32.99,33.0,32.96,32.98,15600.0,22.4503,22.4571,22.4298,22.4434,15600.0
2012-08-22 12:55:00,32.98,32.99,32.98,32.99,2000.0,22.4434,22.4503,22.4434,22.4503,2000.0
2012-08-22 13:00:00,32.98,33.01,32.98,33.0,15500.0,22.4434,22.4639,22.4434,22.4571,15500.0
2012-08-22 13:05:00,33.0,33.01,33.0,33.0,4400.0,22.4571,22.4639,22.4571,22.4571,4400.0
2012-08-22 13:10:00,33.0,33.02,32.99,33.0,14500.0,22.4571,22.4707,22.4503,22.4571,14500.0
2012-08-22 13:15:00,33.0,33.01,32.98,33.01,18900.0,22.4571,22.4639,22.4434,22.4639,18900.0
2012-08-22 13:20:00,33.01,33.06,33.01,33.06,9800.0,22.4639,22.4979,22.4639,22.4979,9800.0
2012-08-22 13:25:00,33.06,33.07,33.05,33.07,2600.0,22.4979,22.5047,22.4911,22.5047,2600.0
2012-08-22 13:30:00,33.06,33.07,33.05,33.07,15000.0,22.4979,22.5047,22.4911,22.5047,15000.0
2012-08-22 13:35:00,33.07,33.1,33.07,33.1,15900.0,22.5047,22.5251,22.5047,22.5251,15900.0
2012-08-22 13:40:00,33.1,33.11,33.09,33.11,12100.0,22.5251,22.5319,22.5183,22.5319,12100.0
2012-08-22 13:45:00,33.1,33.11,33.08,33.09,21300.0,22.5251,22.5319,22.5115,22.5183,21300.0
2012-08-22 13:50:00,33.08,33.09,33.07,33.08,11700.0,22.5115,22.5183,22.5047,22.5115,11700.0
2012-08-22 13:55:00,33.07,33.08,33.06,33.06,18100.0,22.5047,22.5115,22.4979,22.4979,18100.0
2012-08-22 14:00:00,33.07,33.26,33.07,33.26,46300.0,22.5047,22.634,22.5047,22.634,46300.0
2012-08-22 14:05:00,33.26,33.3,33.17,33.18,29100.0,22.634,22.6612,22.5727,22.5796,29100.0
2012-08-22 14:10:00,33.19,33.23,33.16,33.16,25100.0,22.5864,22.6136,22.5659,22.5659,25100.0
2012-08-22 14:15:00,33.16,33.17,33.13,33.15,24300.0,22.5659,22.5727,22.5455,22.5591,24300.0
2012-08-22 14:20:00,33.15,33.17,33.12,33.13,13400.0,22.5591,22.5727,22.5387,22.5455,13400.0
2012-08-22 14:25:00,33.12,33.17,33.12,33.17,25000.0,22.5387,22.5727,22.5387,22.5727,25000.0
2012-08-22 14:30:00,33.17,33.25,33.16,33.23,36400.0,22.5727,22.6272,22.5659,22.6136,36400.0
2012-08-22 14:35:00,33.24,33.32,33.21,33.27,26000.0,22.6204,22.6748,22.6,22.6408,26000.0
2012-08-22 14:40:00,33.28,33.28,33.23,33.24,61000.0,22.6476,22.6476,22.6136,22.6204,61000.0
2012-08-22 14:45:00,33.24,33.29,33.23,33.25,66700.0,22.6204,22.6544,22.6136,22.6272,66700.0
2012-08-22 14:50:00,33.25,33.28,33.21,33.25,40800.0,22.6272,22.6476,22.6,22.6272,40800.0
2012-08-22 14:55:00,33.24,33.25,33.23,33.23,29900.0,22.6204,22.6272,22.6136,22.6136,29900.0
2012-08-22 15:00:00,33.24,33.25,33.21,33.23,36000.0,22.6204,22.6272,22.6,22.6136,36000.0
2012-08-22 15:05:00,33.23,33.23,33.21,33.22,15400.0,22.6136,22.6136,22.6,22.6068,15400.0
2012-08-22 15:10:00,33.23,33.24,33.21,33.23,31400.0,22.6136,22.6204,22.6,22.6136,31400.0
2012-08-22 15:15:00,33.23,33.25,33.19,33.19,20100.0,22.6136,22.6272,22.5864,22.5864,20100.0
2012-08-22 15:20:00,33.2,33.21,33.17,33.19,20700.0,22.5932,22.6,22.5727,22.5864,20700.0
2012-08-22 15:25:00,33.19,33.2,33.18,33.18,23000.0,22.5864,22.5932,22.5796,22.5796,23000.0
2012-08-22 15:30:00,33.18,33.22,33.17,33.19,23900.0,22.5796,22.6068,22.5727,22.5864,23900.0
2012-08-22 15:35:00,33.2,33.22,33.16,33.16,40200.0,22.5932,22.6068,22.5659,22.5659,40200.0
2012-08-22 15:40:00,33.18,33.23,33.17,33.2,27000.0,22.5796,22.6136,22.5727,22.5932,27000.0
2012-08-22 15:45:00,33.19,33.22,33.16,33.22,39300.0,22.5864,22.6068,22.5659,22.6068,39300.0
2012-08-22 15:50:00,33.22,33.25,33.2,33.2,80400.0,22.6068,22.6272,22.5932,22.5932,80400.0
2012-08-22 15:55:00,33.21,33.23,33.2,33.22,107100.0,22.6,22.6136,22.5932,22.6068,107100.0
2012-08-23 09:30:00,33.2,33.22,33.09,33.09,12800.0,22.5932,22.6068,22.5183,22.5183,12800.0
2012-08-23 09:35:00,33.08,33.13,33.06,33.11,6900.0,22.5115,22.5455,22.4979,22.5319,6900.0
2012-08-23 09:40:00,33.13,33.28,33.13,33.28,18700.0,22.5455,22.6476,22.5455,22.6476,18700.0
2012-08-23 09:45:00,33.27,33.27,33.15,33.15,12700.0,22.6408,22.6408,22.5591,22.5591,12700.0
2012-08-23 09:50:00,33.12,33.12,33.08,33.11,11100.0,22.5387,22.5387,22.5115,22.5319,11100.0
2012-08-23 09:55:00,33.1,33.16,33.07,33.14,21400.0,22.5251,22.5659,22.5047,22.5523,21400.0
2012-08-23 10:00:00,33.13,33.21,33.11,33.13,16700.0,22.5455,22.6,22.5319,22.5455,16700.0
2012-08-23 10:05:00,33.12,33.15,33.12,33.14,4100.0,22.5387,22.5591,22.5387,22.5523,4100.0
2012-08-23 10:10:00,33.15,33.16,33.11,33.13,12100.0,22.5591,22.5659,22.5319,22.5455,12100.0
2012-08-23 10:15:00,33.14,33.18,33.13,33.14,6500.0,22.5523,22.5796,22.5455,22.5523,6500.0
2012-08-23 10:20:00,33.13,33.17,33.11,33.17,10300.0,22.5455,22.5727,22.5319,22.5727,10300.0
2012-08-23 10:25:00,33.18,33.19,33.14,33.14,11800.0,22.5796,22.5864,22.5523,22.5523,11800.0
2012-08-23 10:30:00,33.13,33.22,33.12,33.18,54100.0,22.5455,22.6068,22.5387,22.5796,54100.0
2012-08-23 10:35:00,33.18,33.24,33.18,33.23,10000.0,22.5796,22.6204,22.5796,22.6136,10000.0
2012-08-23 10:40:00,33.25,33.25,33.19,33.19,7200.0,22.6272,22.6272,22.5864,22.5864,7200.0
2012-08-23 10:45:00,33.21,33.32,33.21,33.3,35400.0,22.6,22.6748,22.6,22.6612,35400.0
2012-08-23 10:50:00,33.3,33.32,33.28,33.28,7200.0,22.6612,22.6748,22.6476,22.6476,7200.0
2012-08-23 10:55:00,33.28,33.28,33.23,33.26,22200.0,22.6476,22.6476,22.6136,22.634,22200.0
2012-08-23 11:00:00,33.23,33.25,33.15,33.17,74900.0,22.6136,22.6272,22.5591,22.5727,74900.0
2012-08-23 11:05:00,33.16,33.18,33.15,33.16,61600.0,22.5659,22.5796,22.5591,22.5659,61600.0
2012-08-23 11:10:00,33.16,33.16,33.1,33.11,14500.0,22.5659,22.5659,22.5251,22.5319,14500.0
2012-08-23 11:15:00,33.12,33.12,33.08,33.08,8400.0,22.5387,22.5387,22.5115,22.5115,8400.0
2012-08-23 11:20:00,33.08,33.08,33.03,33.07,9200.0,22.5115,22.5115,22.4775,22.5047,9200.0
2012-08-23 11:25:00,33.08,33.12,33.07,33.1,10200.0,22.5115,22.5387,22.5047,22.5251,10200.0
2012-08-23 11:30:00,33.1,33.13,33.09,33.09,44800.0,22.5251,22.5455,22.5183,22.5183,44800.0
2012-08-23 11:35:00,33.1,33.1,33.08,33.09,9100.0,22.5251,22.5251,22.5115,22.5183,9100.0
2012-08-23 11:40:00,33.09,33.13,33.09,33.13,13600.0,22.5183,22.5455,22.5183,22.5455,13600.0
2012-08-23 11:45:00,33.13,33.13,33.11,33.11,7000.0,22.5455,22.5455,22.5319,22.5319,7000.0
2012-08-23 11:50:00,33.11,33.12,33.11,33.12,5200.0,22.5319,22.5387,22.5319,22.5387,5200.0
2012-08-23 11:55:00,33.12,33.15,33.12,33.15,4400.0,22.5387,22.5591,22.5387,22.5591,4400.0
2012-08-23 12:00:00,33.15,33.16,33.08,33.08,10000.0,22.5591,22.5659,22.5115,22.5115,10000.0
2012-08-23 12:05:00,33.08,33.1,33.07,33.09,4500.0,22.5115,22.5251,22.5047,22.5183,4500.0
2012-08-23 12:10:00,33.09,33.09,33.05,33.05,12900.0,22.5183,22.5183,22.4911,22.4911,12900.0
2012-08-23 12:15:00,33.05,33.06,33.03,33.04,15500.0,22.4911,22.4979,22.4775,22.4843,15500.0
2012-08-23 12:20:00,33.05,33.08,33.02,33.04,12800.0,22.4911,22.5115,22.4707,22.4843,12800.0
2012-08-23 12:25:00,33.05,33.05,33.01,33.01,8600.0,22.4911,22.4911,22.4639,22.4639,8600.0
2012-08-23 12:30:00,33.01,33.02,32.99,33.02,30000.0,22.4639,22.4707,22.4503,22.4707,30000.0
2012-08-23 12:35:00,33.01,33.02,32.97,32.99,10300.0,22.4639,22.4707,22.4366,22.4503,10300.0
2012-08-23 12:40:00,32.99,33.08,32.99,33.06,15200.0,22.4503,22.5115,22.4503,22.4979,15200.0
2012-08-23 12:45:00,33.07,33.08,33.04,33.04,4300.0,22.5047,22.5115,22.4843,22.4843,4300.0
2012-08-23 12:50:00,33.05,33.05,33.01,33.01,15800.0,22.4911,22.4911,22.4639,22.4639,15800.0
2012-08-23 12:55:00,33.01,33.01,32.96,32.99,8200.0,22.4639,22.4639,22.4298,22.4503,8200.0
2012-08-23 13:00:00,33.0,33.01,32.92,33.0,11500.0,22.4571,22.4639,22.4026,22.4571,11500.0
2012-08-23 13:05:00,33.0,33.02,32.99,33.01,5300.0,22.4571,22.4707,22.4503,22.4639,5300.0
2012-08-23 13:10:00,33.02,33.06,32.95,32.96,21200.0,22.4707,22.4979,22.423,22.4298,21200.0
2012-08-23 13:15:00,32.95,33.0,32.95,32.98,12200.0,22.423,22.4571,22.423,22.4434,12200.0
2012-08-23 13:20:00,32.98,33.02,32.95,32.96,22900.0,22.4434,22.4707,22.423,22.4298,22900.0
2012-08-23 13:25:00,32.94,32.96,32.93,32.95,7700.0,22.4162,22.4298,22.4094,22.423,7700.0
2012-08-23 13:30:00,32.95,32.96,32.91,32.96,15900.0,22.423,22.4298,22.3958,22.4298,15900.0
2012-08-23 13:35:00,32.96,32.97,32.9,32.91,6200.0,22.4298,22.4366,22.389,22.3958,6200.0
2012-08-23 13:40:00,32.91,32.95,32.9,32.95,6600.0,22.3958,22.423,22.389,22.423,6600.0
2012-08-23 13:45:00,32.94,32.95,32.94,32.95,3200.0,22.4162,22.423,22.4162,22.423,3200.0
2012-08-23 13:50:00,32.95,32.95,32.9,32.95,10800.0,22.423,22.423,22.389,22.423,10800.0
2012-08-23 13:55:00,32.95,32.95,32.94,32.94,1000.0,22.423,22.423,22.4162,22.4162,1000.0
2012-08-23 14:00:00,32.95,32.99,32.95,32.97,10100.0,22.423,22.4503,22.423,22.4366,10100.0
2012-08-23 14:05:00,32.98,32.98,32.97,32.97,8700.0,22.4434,22.4434,22.4366,22.4366,8700.0
2012-08-23 14:10:00,32.97,33.01,32.96,33.0,15100.0,22.4366,22.4639,22.4298,22.4571,15100.0
2012-08-23 14:15:00,33.0,33.04,32.99,33.03,13900.0,22.4571,22.4843,22.4503,22.4775,13900.0
2012-08-23 14:20:00,33.03,33.05,33.0,33.04,23900.0,22.4775,22.4911,22.4571,22.4843,23900.0
2012-08-23 14:25:00,33.05,33.07,33.03,33.04,15700.0,22.4911,22.5047,22.4775,22.4843,15700.0
2012-08-23 14:30:00,33.04,33.04,33.02,33.03,13500.0,22.4843,22.4843,22.4707,22.4775,13500.0
2012-08-23 14:35:00,33.03,33.07,33.03,33.03,15400.0,22.4775,22.5047,22.4775,22.4775,15400.0
2012-08-23 14:40:00,33.03,33.06,33.02,33.05,11500.0,22.4775,22.4979,22.4707,22.4911,11500.0
2012-08-23 14:45:00,33.05,33.06,33.03,33.05,13100.0,22.4911,22.4979,22.4775,22.4911,13100.0
2012-08-23 14:50:00,33.05,33.05,33.02,33.02,6300.0,22.4911,22.4911,22.4707,22.4707,6300.0
2012-08-23 14:55:00,33.03,33.05,33.01,33.02,16500.0,22.4775,22.4911,22.4639,22.4707,16500.0
2012-08-23 15:00:00,33.02,33.03,33.0,33.0,16500.0,22.4707,22.4775,22.4571,22.4571,16500.0
2012-08-23 15:05:00,33.0,33.06,33.0,33.06,16800.0,22.4571,22.4979,22.4571,22.4979,16800.0
2012-08-23 15:10:00,33.06,33.06,33.0,33.02,29900.0,22.4979,22.4979,22.4571,22.4707,29900.0
2012-08-23 15:15:00,33.02,33.02,32.99,32.99,30200.0,22.4707,22.4707,22.4503,22.4503,30200.0
2012-08-23 15:20:00,33.0,33.0,32.95,32.98,30300.0,22.4571,22.4571,22.423,22.4434,30300.0
2012-08-23 15:25:00,32.98,33.0,32.98,32.99,23500.0,22.4434,22.4571,22.4434,22.4503,23500.0
2012-08-23 15:30:00,32.98,32.99,32.95,32.97,33300.0,22.4434,22.4503,22.423,22.4366,33300.0
2012-08-23 15:35:00,32.97,33.0,32.96,32.99,39900.0,22.4366,22.4571,22.4298,22.4503,39900.0
2012-08-23 15:40:00,32.99,33.0,32.98,32.99,27600.0,22.4503,22.4571,22.4434,22.4503,27600.0
2012-08-23 15:45:00,32.98,32.99,32.96,32.96,63700.0,22.4434,22.4503,22.4298,22.4298,63700.0
2012-08-23 15:50:00,32.96,32.96,32.91,32.91,90600.0,22.4298,22.4298,22.3958,22.3958,90600.0
2012-08-23 15:55:00,32.92,32.93,32.9,32.91,195100.0,22.4026,22.4094,22.389,22.3958,195100.0
2012-08-24 09:30:00,32.86,32.91,32.73,32.85,16900.0,22.3618,22.3958,22.2733,22.355,16900.0
2012-08-24 09:35:00,32.84,32.91,32.82,32.84,10200.0,22.3482,22.3958,22.3346,22.3482,10200.0
2012-08-24 09:40:00,32.86,32.91,32.84,32.86,15200.0,22.3618,22.3958,22.3482,22.3618,15200.0
2012-08-24 09:45:00,32.85,32.92,32.83,32.9,11500.0,22.355,22.4026,22.3414,22.389,11500.0
2012-08-24 09:50:00,32.9,32.95,32.89,32.92,11800.0,22.389,22.423,22.3822,22.4026,11800.0
2012-08-24 09:55:00,32.92,32.93,32.86,32.86,6300.0,22.4026,22.4094,22.3618,22.3618,6300.0
2012-08-24 10:00:00,32.86,32.91,32.84,32.9,6700.0,22.3618,22.3958,22.3482,22.389,6700.0
2012-08-24 10:05:00,32.91,32.92,32.86,32.88,7500.0,22.3958,22.4026,22.3618,22.3754,7500.0
2012-08-24 10:10:00,32.87,32.9,32.85,32.89,6900.0,22.3686,22.389,22.355,22.3822,6900.0
2012-08-24 10:15:00,32.88,32.88,32.86,32.86,4600.0,22.3754,22.3754,22.3618,22.3618,4600.0
2012-08-24 10:20:00,32.87,32.88,32.82,32.87,70700.0,22.3686,22.3754,22.3346,22.3686,70700.0
2012-08-24 10:25:00,32.87,32.88,32.81,32.82,8400.0,22.3686,22.3754,22.3278,22.3346,8400.0
2012-08-24 10:30:00,32.82,32.89,32.82,32.89,14900.0,22.3346,22.3822,22.3346,22.3822,14900.0
2012-08-24 10:35:00,32.88,32.98,32.87,32.98,24100.0,22.3754,22.4434,22.3686,22.4434,24100.0
2012-08-24 10:40:00,32.99,32.99,32.94,32.95,4300.0,22.4503,22.4503,22.4162,22.423,4300.0
2012-08-24 10:45:00,32.94,33.0,32.92,32.93,8700.0,22.4162,22.4571,22.4026,22.4094,8700.0
2012-08-24 10:50:00,32.92,32.93,32.88,32.88,5700.0,22.4026,22.4094,22.3754,22.3754,5700.0
2012-08-24 10:55:00,32.88,32.92,32.86,32.88,55700.0,22.3754,22.4026,22.3618,22.3754,55700.0
2012-08-24 11:00:00,32.88,32.93,32.87,32.93,7900.0,22.3754,22.4094,22.3686,22.4094,7900.0
2012-08-24 11:05:00,32.92,32.94,32.91,32.93,8300.0,22.4026,22.4162,22.3958,22.4094,8300.0
2012-08-24 11:10:00,32.93,32.95,32.92,32.95,6000.0,22.4094,22.423,22.4026,22.423,6000.0
2012-08-24 11:15:00,32.94,33.06,32.94,33.02,34900.0,22.4162,22.4979,22.4162,22.4707,34900.0
2012-08-24 11:20:00,33.02,33.03,33.0,33.01,6300.0,22.4707,22.4775,22.4571,22.4639,6300.0
2012-08-24 11:25:00,33.01,33.02,33.01,33.01,2200.0,22.4639,22.4707,22.4639,22.4639,2200.0
2012-08-24 11:30:00,33.02,33.07,33.01,33.07,8900.0,22.4707,22.5047,22.4639,22.5047,8900.0
2012-08-24 11:35:00,33.06,33.06,33.04,33.05,64300.0,22.4979,22.4979,22.4843,22.4911,64300.0
2012-08-24 11:40:00,33.05,33.11,33.04,33.09,41900.0,22.4911,22.5319,22.4843,22.5183,41900.0
2012-08-24 11:45:00,33.09,33.1,33.08,33.1,5400.0,22.5183,22.5251,22.5115,22.5251,5400.0
2012-08-24 11:50:00,33.11,33.15,33.11,33.13,13400.0,22.5319,22.5591,22.5319,22.5455,13400.0
2012-08-24 11:55:00,33.13,33.18,33.13,33.16,9500.0,22.5455,22.5796,22.5455,22.5659,9500.0
2012-08-24 12:00:00,33.16,33.17,33.16,33.17,5600.0,22.5659,22.5727,22.5659,22.5727,5600.0
2012-08-24 12:05:00,33.17,33.23,33.16,33.23,10800.0,22.5727,22.6136,22.5659,22.6136,10800.0
2012-08-24 12:10:00,33.23,33.23,33.2,33.22,9700.0,22.6136,22.6136,22.5932,22.6068,9700.0
2012-08-24 12:15:00,33.22,33.24,33.22,33.23,12100.0,22.6068,22.6204,22.6068,22.6136,12100.0
2012-08-24 12:20:00,33.23,33.29,33.23,33.29,10800.0,22.6136,22.6544,22.6136,22.6544,10800.0
2012-08-24 12:25:00,33.29,33.3,33.28,33.29,4800.0,22.6544,22.6612,22.6476,22.6544,4800.0
2012-08-24 12:30:00,33.28,33.33,33.27,33.28,11100.0,22.6476,22.6816,22.6408,22.6476,11100.0
2012-08-24 12:35:00,33.28,33.31,33.28,33.3,4900.0,22.6476,22.668,22.6476,22.6612,4900.0
2012-08-24 12:40:00,33.3,33.35,33.29,33.29,22800.0,22.6612,22.6952,22.6544,22.6544,22800.0
2012-08-24 12:45:00,33.3,33.37,33.3,33.36,20000.0,22.6612,22.7089,22.6612,22.702,20000.0
2012-08-24 12:50:00,33.35,33.36,33.35,33.35,6000.0,22.6952,22.702,22.6952,22.6952,6000.0
2012-08-24 12:55:00,33.36,33.36,33.35,33.35,9900.0,22.702,22.702,22.6952,22.6952,9900.0
2012-08-24 13:00:00,33.35,33.37,33.34,33.36,22900.0,22.6952,22.7089,22.6884,22.702,22900.0
2012-08-24 13:05:00,33.36,33.4,33.36,33.39,12600.0,22.702,22.7293,22.702,22.7225,12600.0
2012-08-24 13:10:00,33.4,33.4,33.38,33.39,5200.0,22.7293,22.7293,22.7157,22.7225,5200.0
2012-08-24 13:15:00,33.39,33.41,33.38,33.41,11100.0,22.7225,22.7361,22.7157,22.7361,11100.0
2012-08-24 13:20:00,33.4,33.41,33.38,33.39,11600.0,22.7293,22.7361,22.7157,22.7225,11600.0
2012-08-24 13:25:00,33.39,33.4,33.38,33.38,6800.0,22.7225,22.7293,22.7157,22.7157,6800.0
2012-08-24 13:30:00,33.38,33.45,33.38,33.42,18600.0,22.7157,22.7633,22.7157,22.7429,18600.0
2012-08-24 13:35:00,33.42,33.43,33.4,33.41,7600.0,22.7429,22.7497,22.7293,22.7361,7600.0
2012-08-24 13:40:00,33.41,33.46,33.4,33.44,13200.0,22.7361,22.7701,22.7293,22.7565,13200.0
2012-08-24 13:45:00,33.44,33.49,33.44,33.48,13800.0,22.7565,22.7905,22.7565,22.7837,13800.0
2012-08-24 13:50:00,33.48,33.51,33.48,33.5,7600.0,22.7837,22.8041,22.7837,22.7973,7600.0
2012-08-24 13:55:00,33.51,33.51,33.47,33.47,8900.0,22.8041,22.8041,22.7769,22.7769,8900.0
2012-08-24 14:00:00,33.48,33.48,33.44,33.44,11700.0,22.7837,22.7837,22.7565,22.7565,11700.0
2012-08-24 14:05:00,33.44,33.44,33.42,33.44,12800.0,22.7565,22.7565,22.7429,22.7565,12800.0
2012-08-24 14:10:00,33.44,33.47,33.43,33.45,12000.0,22.7565,22.7769,22.7497,22.7633,12000.0
2012-08-24 14:15:00,33.45,33.47,33.45,33.47,5300.0,22.7633,22.7769,22.7633,22.7769,5300.0
2012-08-24 14:20:00,33.47,33.48,33.45,33.48,16500.0,22.7769,22.7837,22.7633,22.7837,16500.0
2012-08-24 14:25:00,33.47,33.48,33.47,33.48,4400.0,22.7769,22.7837,22.7769,22.7837,4400.0
2012-08-24 14:30:00,33.47,33.48,33.47,33.48,4900.0,22.7769,22.7837,22.7769,22.7837,4900.0
2012-08-24 14:35:00,33.47,33.48,33.46,33.46,16000.0,22.7769,22.7837,22.7701,22.7701,16000.0
2012-08-24 14:40:00,33.47,33.5,33.46,33.5,18300.0,22.7769,22.7973,22.7701,22.7973,18300.0
2012-08-24 14:45:00,33.5,33.51,33.48,33.48,15500.0,22.7973,22.8041,22.7837,22.7837,15500.0
2012-08-24 14:50:00,33.49,33.49,33.47,33.47,9600.0,22.7905,22.7905,22.7769,22.7769,9600.0
2012-08-24 14:55:00,33.47,33.49,33.46,33.46,18900.0,22.7769,22.7905,22.7701,22.7701,18900.0
2012-08-24 15:00:00,33.46,33.47,33.45,33.46,21400.0,22.7701,22.7769,22.7633,22.7701,21400.0
2012-08-24 15:05:00,33.47,33.47,33.45,33.46,10200.0,22.7769,22.7769,22.7633,22.7701,10200.0
2012-08-24 15:10:00,33.45,33.48,33.45,33.47,19000.0,22.7633,22.7837,22.7633,22.7769,19000.0
2012-08-24 15:15:00,33.48,33.51,33.47,33.51,45000.0,22.7837,22.8041,22.7769,22.8041,45000.0
2012-08-24 15:20:00,33.51,33.52,33.49,33.5,24900.0,22.8041,22.8109,22.7905,22.7973,24900.0
2012-08-24 15:25:00,33.51,33.55,33.5,33.54,45000.0,22.8041,22.8313,22.7973,22.8245,45000.0
2012-08-24 15:30:00,33.54,33.57,33.53,33.55,61800.0,22.8245,22.845,22.8177,22.8313,61800.0
2012-08-24 15:35:00,33.55,33.56,33.52,33.54,37800.0,22.8313,22.8381,22.8109,22.8245,37800.0
2012-08-24 15:40:00,33.55,33.56,33.52,33.55,48200.0,22.8313,22.8381,22.8109,22.8313,48200.0
2012-08-24 15:45:00,33.55,33.61,33.55,33.56,59100.0,22.8313,22.8722,22.8313,22.8381,59100.0
2012-08-24 15:50:00,33.56,33.56,33.47,33.49,71100.0,22.8381,22.8381,22.7769,22.7905,71100.0
2012-08-24 15:55:00,33.48,33.48,33.43,33.43,147100.0,22.7837,22.7837,22.7497,22.7497,147100.0
2012-08-27 09:30:00,33.5,33.57,33.46,33.46,15200.0,22.7973,22.845,22.7701,22.7701,15200.0
2012-08-27 09:35:00,33.46,33.46,33.32,33.35,7000.0,22.7701,22.7701,22.6748,22.6952,7000.0
2012-08-27 09:40:00,33.32,33.34,33.3,33.31,4700.0,22.6748,22.6884,22.6612,22.668,4700.0
2012-08-27 09:45:00,33.3,33.4,33.3,33.39,10900.0,22.6612,22.7293,22.6612,22.7225,10900.0
2012-08-27 09:50:00,33.38,33.4,33.29,33.33,17500.0,22.7157,22.7293,22.6544,22.6816,17500.0
2012-08-27 09:55:00,33.32,33.37,33.31,33.32,30500.0,22.6748,22.7089,22.668,22.6748,30500.0
2012-08-27 10:00:00,33.33,33.35,33.29,33.33,59000.0,22.6816,22.6952,22.6544,22.6816,59000.0
2012-08-27 10:05:00,33.32,33.37,33.3,33.36,64000.0,22.6748,22.7089,22.6612,22.702,64000.0
2012-08-27 10:10:00,33.36,33.41,33.36,33.4,22800.0,22.702,22.7361,22.702,22.7293,22800.0
2012-08-27 10:15:00,33.41,33.46,33.41,33.46,53500.0,22.7361,22.7701,22.7361,22.7701,53500.0
2012-08-27 10:20:00,33.45,33.46,33.44,33.44,7300.0,22.7633,22.7701,22.7565,22.7565,7300.0
2012-08-27 10:25:00,33.45,33.46,33.42,33.43,19200.0,22.7633,22.7701,22.7429,22.7497,19200.0
2012-08-27 10:30:00,33.43,33.45,33.42,33.45,8900.0,22.7497,22.7633,22.7429,22.7633,8900.0
2012-08-27 10:35:00,33.45,33.48,33.43,33.45,13500.0,22.7633,22.7837,22.7497,22.7633,13500.0
2012-08-27 10:40:00,33.45,33.48,33.44,33.48,40400.0,22.7633,22.7837,22.7565,22.7837,40400.0
2012-08-27 10:45:00,33.47,33.51,33.47,33.5,13700.0,22.7769,22.8041,22.7769,22.7973,13700.0
2012-08-27 10:50:00,33.5,33.51,33.47,33.47,14700.0,22.7973,22.8041,22.7769,22.7769,14700.0
2012-08-27 10:55:00,33.48,33.51,33.45,33.51,13200.0,22.7837,22.8041,22.7633,22.8041,13200.0
2012-08-27 11:00:00,33.51,33.62,33.51,33.62,24900.0,22.8041,22.879,22.8041,22.879,24900.0
2012-08-27 11:05:00,33.62,33.71,33.62,33.7,18400.0,22.879,22.9402,22.879,22.9334,18400.0
2012-08-27 11:10:00,33.7,33.75,33.7,33.75,27500.0,22.9334,22.9674,22.9334,22.9674,27500.0
2012-08-27 11:15:00,33.75,33.75,33.69,33.69,37200.0,22.9674,22.9674,22.9266,22.9266,37200.0
2012-08-27 11:20:00,33.69,33.69,33.62,33.62,11100.0,22.9266,22.9266,22.879,22.879,11100.0
2012-08-27 11:25:00,33.62,33.62,33.6,33.6,5300.0,22.879,22.879,22.8654,22.8654,5300.0
2012-08-27 11:30:00,33.61,33.66,33.59,33.6,142300.0,22.8722,22.9062,22.8586,22.8654,142300.0
2012-08-27 11:35:00,33.59,33.63,33.58,33.62,18300.0,22.8586,22.8858,22.8518,22.879,18300.0
2012-08-27 11:40:00,33.63,33.64,33.6,33.6,18000.0,22.8858,22.8926,22.8654,22.8654,18000.0
2012-08-27 11:45:00,33.61,33.61,33.57,33.61,17200.0,22.8722,22.8722,22.845,22.8722,17200.0
2012-08-27 11:50:00,33.61,33.61,33.58,33.6,15500.0,22.8722,22.8722,22.8518,22.8654,15500.0
2012-08-27 11:55:00,33.59,33.6,33.56,33.59,13300.0,22.8586,22.8654,22.8381,22.8586,13300.0
2012-08-27 12:00:00,33.59,33.61,33.59,33.61,27300.0,22.8586,22.8722,22.8586,22.8722,27300.0
2012-08-27 12:05:00,33.61,33.61,33.59,33.61,11500.0,22.8722,22.8722,22.8586,22.8722,11500.0
2012-08-27 12:10:00,33.61,33.63,33.61,33.62,14100.0,22.8722,22.8858,22.8722,22.879,14100.0
2012-08-27 12:15:00,33.63,33.63,33.59,33.61,16100.0,22.8858,22.8858,22.8586,22.8722,16100.0
2012-08-27 12:20:00,33.6,33.62,33.6,33.61,9200.0,22.8654,22.879,22.8654,22.8722,9200.0
2012-08-27 12:25:00,33.61,33.61,33.6,33.61,6000.0,22.8722,22.8722,22.8654,22.8722,6000.0
2012-08-27 12:30:00,33.6,33.62,33.58,33.62,8100.0,22.8654,22.879,22.8518,22.879,8100.0
2012-08-27 12:35:00,33.62,33.63,33.61,33.61,11700.0,22.879,22.8858,22.8722,22.8722,11700.0
2012-08-27 12:40:00,33.6,33.62,33.6,33.62,6600.0,22.8654,22.879,22.8654,22.879,6600.0
2012-08-27 12:45:00,33.61,33.63,33.59,33.63,17000.0,22.8722,22.8858,22.8586,22.8858,17000.0
2012-08-27 12:50:00,33.63,33.63,33.61,33.62,5500.0,22.8858,22.8858,22.8722,22.879,5500.0
2012-08-27 12:55:00,33.62,33.62,33.59,33.6,26500.0,22.879,22.879,22.8586,22.8654,26500.0
2012-08-27 13:00:00,33.6,33.61,33.59,33.61,27200.0,22.8654,22.8722,22.8586,22.8722,27200.0
2012-08-27 13:05:00,33.61,33.62,33.6,33.62,7100.0,22.8722,22.879,22.8654,22.879,7100.0
2012-08-27 13:10:00,33.62,33.63,33.6,33.63,12500.0,22.879,22.8858,22.8654,22.8858,12500.0
2012-08-27 13:15:00,33.63,33.63,33.61,33.62,12800.0,22.8858,22.8858,22.8722,22.879,12800.0
2012-08-27 13:20:00,33.62,33.64,33.6,33.62,18900.0,22.879,22.8926,22.8654,22.879,18900.0
2012-08-27 13:25:00,33.63,33.68,33.62,33.67,28600.0,22.8858,22.9198,22.879,22.913,28600.0
2012-08-27 13:30:00,33.68,33.68,33.66,33.66,8600.0,22.9198,22.9198,22.9062,22.9062,8600.0
2012-08-27 13:35:00,33.65,33.65,33.61,33.61,11600.0,22.8994,22.8994,22.8722,22.8722,11600.0
2012-08-27 13:40:00,33.61,33.62,33.59,33.6,15200.0,22.8722,22.879,22.8586,22.8654,15200.0
2012-08-27 13:45:00,33.6,33.61,33.59,33.6,7800.0,22.8654,22.8722,22.8586,22.8654,7800.0
2012-08-27 13:50:00,33.6,33.66,33.59,33.64,27300.0,22.8654,22.9062,22.8586,22.8926,27300.0
2012-08-27 13:55:00,33.64,33.67,33.64,33.67,22200.0,22.8926,22.913,22.8926,22.913,22200.0
2012-08-27 14:00:00,33.67,33.7,33.66,33.69,12100.0,22.913,22.9334,22.9062,22.9266,12100.0
2012-08-27 14:05:00,33.69,33.69,33.68,33.68,11500.0,22.9266,22.9266,22.9198,22.9198,11500.0
2012-08-27 14:10:00,33.69,33.72,33.68,33.72,10900.0,22.9266,22.947,22.9198,22.947,10900.0
2012-08-27 14:15:00,33.71,33.72,33.69,33.71,16000.0,22.9402,22.947,22.9266,22.9402,16000.0
2012-08-27 14:20:00,33.71,33.74,33.7,33.74,7900.0,22.9402,22.9606,22.9334,22.9606,7900.0
2012-08-27 14:25:00,33.74,33.75,33.74,33.75,7100.0,22.9606,22.9674,22.9606,22.9674,7100.0
2012-08-27 14:30:00,33.74,33.75,33.73,33.73,13700.0,22.9606,22.9674,22.9538,22.9538,13700.0
2012-08-27 14:35:00,33.74,33.79,33.74,33.79,40300.0,22.9606,22.9947,22.9606,22.9947,40300.0
2012-08-27 14:40:00,33.79,33.8,33.78,33.8,9300.0,22.9947,23.0015,22.9879,23.0015,9300.0
2012-08-27 14:45:00,33.79,33.8,33.75,33.76,14700.0,22.9947,23.0015,22.9674,22.9743,14700.0
2012-08-27 14:50:00,33.76,33.76,33.74,33.75,16500.0,22.9743,22.9743,22.9606,22.9674,16500.0
2012-08-27 14:55:00,33.76,33.81,33.75,33.79,16200.0,22.9743,23.0083,22.9674,22.9947,16200.0
2012-08-27 15:00:00,33.8,33.81,33.78,33.81,17100.0,23.0015,23.0083,22.9879,23.0083,17100.0
2012-08-27 15:05:00,33.81,33.83,33.79,33.8,16400.0,23.0083,23.0219,22.9947,23.0015,16400.0
2012-08-27 15:10:00,33.8,33.8,33.75,33.76,19300.0,23.0015,23.0015,22.9674,22.9743,19300.0
2012-08-27 15:15:00,33.75,33.75,33.7,33.71,19900.0,22.9674,22.9674,22.9334,22.9402,19900.0
2012-08-27 15:20:00,33.7,33.74,33.68,33.74,23300.0,22.9334,22.9606,22.9198,22.9606,23300.0
2012-08-27 15:25:00,33.74,33.75,33.73,33.73,20700.0,22.9606,22.9674,22.9538,22.9538,20700.0
2012-08-27 15:30:00,33.73,33.77,33.72,33.77,50600.0,22.9538,22.9811,22.947,22.9811,50600.0
2012-08-27 15:35:00,33.76,33.8,33.74,33.77,45200.0,22.9743,23.0015,22.9606,22.9811,45200.0
2012-08-27 15:40:00,33.77,33.78,33.73,33.76,22100.0,22.9811,22.9879,22.9538,22.9743,22100.0
2012-08-27 15:45:00,33.77,33.77,33.72,33.73,47600.0,22.9811,22.9811,22.947,22.9538,47600.0
2012-08-27 15:50:00,33.73,33.73,33.68,33.7,53300.0,22.9538,22.9538,22.9198,22.9334,53300.0
2012-08-27 15:55:00,33.69,33.75,33.67,33.75,125300.0,22.9266,22.9674,22.913,22.9674,125300.0
2012-08-28 09:30:00,33.59,33.64,33.54,33.6,20600.0,22.8586,22.8926,22.8245,22.8654,20600.0
2012-08-28 09:35:00,33.56,33.71,33.51,33.71,9400.0,22.8381,22.9402,22.8041,22.9402,9400.0
2012-08-28 09:40:00,33.71,33.74,33.69,33.69,7100.0,22.9402,22.9606,22.9266,22.9266,7100.0
2012-08-28 09:45:00,33.67,33.67,33.63,33.67,5700.0,22.913,22.913,22.8858,22.913,5700.0
2012-08-28 09:50:00,33.66,33.69,33.54,33.54,11500.0,22.9062,22.9266,22.8245,22.8245,11500.0
2012-08-28 09:55:00,33.54,33.55,33.42,33.5,16900.0,22.8245,22.8313,22.7429,22.7973,16900.0
2012-08-28 10:00:00,33.5,33.55,33.4,33.52,19000.0,22.7973,22.8313,22.7293,22.8109,19000.0
2012-08-28 10:05:00,33.51,33.55,33.49,33.54,19700.0,22.8041,22.8313,22.7905,22.8245,19700.0
2012-08-28 10:10:00,33.53,33.63,33.53,33.61,15000.0,22.8177,22.8858,22.8177,22.8722,15000.0
2012-08-28 10:15:00,33.62,33.68,33.61,33.67,19100.0,22.879,22.9198,22.8722,22.913,19100.0
2012-08-28 10:20:00,33.68,33.84,33.67,33.82,32500.0,22.9198,23.0287,22.913,23.0151,32500.0
2012-08-28 10:25:00,33.82,33.85,33.82,33.83,25100.0,23.0151,23.0355,23.0151,23.0219,25100.0
2012-08-28 10:30:00,33.84,33.93,33.84,33.9,25700.0,23.0287,23.0899,23.0287,23.0695,25700.0
2012-08-28 10:35:00,33.9,33.93,33.9,33.92,15700.0,23.0695,23.0899,23.0695,23.0831,15700.0
2012-08-28 10:40:00,33.93,33.95,33.91,33.93,30000.0,23.0899,23.1036,23.0763,23.0899,30000.0
2012-08-28 10:45:00,33.94,33.95,33.93,33.94,20700.0,23.0967,23.1036,23.0899,23.0967,20700.0
2012-08-28 10:50:00,33.95,33.95,33.93,33.95,26200.0,23.1036,23.1036,23.0899,23.1036,26200.0
2012-08-28 10:55:00,33.94,33.95,33.85,33.9,36600.0,23.0967,23.1036,23.0355,23.0695,36600.0
2012-08-28 11:00:00,33.9,33.94,33.89,33.91,25500.0,23.0695,23.0967,23.0627,23.0763,25500.0
2012-08-28 11:05:00,33.92,33.93,33.9,33.93,47000.0,23.0831,23.0899,23.0695,23.0899,47000.0
2012-08-28 11:10:00,33.94,33.94,33.91,33.94,19400.0,23.0967,23.0967,23.0763,23.0967,19400.0
2012-08-28 11:15:00,33.93,33.95,33.92,33.95,21200.0,23.0899,23.1036,23.0831,23.1036,21200.0
2012-08-28 11:20:00,33.94,33.95,33.94,33.95,16900.0,23.0967,23.1036,23.0967,23.1036,16900.0
2012-08-28 11:25:00,33.95,34.01,33.94,34.01,20500.0,23.1036,23.1444,23.0967,23.1444,20500.0
2012-08-28 11:30:00,34.01,34.03,33.99,34.02,33300.0,23.1444,23.158,23.1308,23.1512,33300.0
2012-08-28 11:35:00,34.03,34.08,34.03,34.07,13900.0,23.158,23.192,23.158,23.1852,13900.0
2012-08-28 11:40:00,34.06,34.08,34.06,34.06,27900.0,23.1784,23.192,23.1784,23.1784,27900.0
2012-08-28 11:45:00,34.07,34.1,34.06,34.09,17000.0,23.1852,23.2056,23.1784,23.1988,17000.0
2012-08-28 11:50:00,34.08,34.09,34.07,34.08,11700.0,23.192,23.1988,23.1852,23.192,11700.0
2012-08-28 11:55:00,34.07,34.07,34.03,34.03,22700.0,23.1852,23.1852,23.158,23.158,22700.0
2012-08-28 12:00:00,34.04,34.07,34.04,34.07,9500.0,23.1648,23.1852,23.1648,23.1852,9500.0
2012-08-28 12:05:00,34.06,34.08,34.04,34.04,15400.0,23.1784,23.192,23.1648,23.1648,15400.0
2012-08-28 12:10:00,34.04,34.07,34.04,34.06,12700.0,23.1648,23.1852,23.1648,23.1784,12700.0
2012-08-28 12:15:00,34.06,34.07,34.05,34.06,18400.0,23.1784,23.1852,23.1716,23.1784,18400.0
2012-08-28 12:20:00,34.06,34.08,34.05,34.05,20000.0,23.1784,23.192,23.1716,23.1716,20000.0
2012-08-28 12:25:00,34.06,34.06,34.05,34.05,15300.0,23.1784,23.1784,23.1716,23.1716,15300.0
2012-08-28 12:30:00,34.05,34.06,34.04,34.06,18700.0,23.1716,23.1784,23.1648,23.1784,18700.0
2012-08-28 12:35:00,34.06,34.06,34.05,34.05,3300.0,23.1784,23.1784,23.1716,23.1716,3300.0
2012-08-28 12:40:00,34.05,34.06,34.05,34.06,4800.0,23.1716,23.1784,23.1716,23.1784,4800.0
2012-08-28 12:45:00,34.05,34.08,34.05,34.08,15500.0,23.1716,23.192,23.1716,23.192,15500.0
2012-08-28 12:50:00,34.07,34.08,34.06,34.06,6900.0,23.1852,23.192,23.1784,23.1784,6900.0
2012-08-28 12:55:00,34.06,34.08,34.06,34.08,7600.0,23.1784,23.192,23.1784,23.192,7600.0
2012-08-28 13:00:00,34.07,34.07,34.04,34.05,32400.0,23.1852,23.1852,23.1648,23.1716,32400.0
2012-08-28 13:05:00,34.05,34.05,34.03,34.05,18500.0,23.1716,23.1716,23.158,23.1716,18500.0
2012-08-28 13:10:00,34.04,34.05,34.04,34.04,4200.0,23.1648,23.1716,23.1648,23.1648,4200.0
2012-08-28 13:15:00,34.05,34.05,34.01,34.01,15800.0,23.1716,23.1716,23.1444,23.1444,15800.0
2012-08-28 13:20:00,34.02,34.02,33.98,33.98,11400.0,23.1512,23.1512,23.124,23.124,11400.0
2012-08-28 13:25:00,33.98,33.99,33.98,33.99,6300.0,23.124,23.1308,23.124,23.1308,6300.0
2012-08-28 13:30:00,33.98,33.99,33.98,33.98,4600.0,23.124,23.1308,23.124,23.124,4600.0
2012-08-28 13:35:00,33.98,33.99,33.98,33.99,7600.0,23.124,23.1308,23.124,23.1308,7600.0
2012-08-28 13:40:00,33.98,33.99,33.98,33.98,3900.0,23.124,23.1308,23.124,23.124,3900.0
2012-08-28 13:45:00,33.98,33.99,33.95,33.95,23000.0,23.124,23.1308,23.1036,23.1036,23000.0
2012-08-28 13:50:00,33.95,33.95,33.92,33.93,11600.0,23.1036,23.1036,23.0831,23.0899,11600.0
2012-08-28 13:55:00,33.93,33.95,33.93,33.94,17500.0,23.0899,23.1036,23.0899,23.0967,17500.0
2012-08-28 14:00:00,33.94,33.97,33.94,33.97,15500.0,23.0967,23.1172,23.0967,23.1172,15500.0
2012-08-28 14:05:00,33.96,33.97,33.96,33.96,2800.0,23.1104,23.1172,23.1104,23.1104,2800.0
2012-08-28 14:10:00,33.96,33.98,33.96,33.98,7700.0,23.1104,23.124,23.1104,23.124,7700.0
2012-08-28 14:15:00,33.98,34.02,33.97,34.02,17800.0,23.124,23.1512,23.1172,23.1512,17800.0
2012-08-28 14:20:00,34.02,34.03,34.02,34.03,9700.0,23.1512,23.158,23.1512,23.158,9700.0
2012-08-28 14:25:00,34.03,34.07,34.02,34.07,10700.0,23.158,23.1852,23.1512,23.1852,10700.0
2012-08-28 14:30:00,34.06,34.07,34.06,34.06,16500.0,23.1784,23.1852,23.1784,23.1784,16500.0
2012-08-28 14:35:00,34.06,34.07,34.01,34.02,26500.0,23.1784,23.1852,23.1444,23.1512,26500.0
2012-08-28 14:40:00,34.01,34.01,34.0,34.01,7800.0,23.1444,23.1444,23.1376,23.1444,7800.0
2012-08-28 14:45:00,34.0,34.0,33.96,33.96,16700.0,23.1376,23.1376,23.1104,23.1104,16700.0
2012-08-28 14:50:00,33.96,33.97,33.94,33.95,18200.0,23.1104,23.1172,23.0967,23.1036,18200.0
2012-08-28 14:55:00,33.95,33.98,33.95,33.98,9700.0,23.1036,23.124,23.1036,23.124,9700.0
2012-08-28 15:00:00,33.97,34.01,33.97,33.99,14300.0,23.1172,23.1444,23.1172,23.1308,14300.0
2012-08-28 15:05:00,33.99,34.0,33.99,33.99,12800.0,23.1308,23.1376,23.1308,23.1308,12800.0
2012-08-28 15:10:00,33.99,34.0,33.98,33.98,9500.0,23.1308,23.1376,23.124,23.124,9500.0
2012-08-28 15:15:00,33.99,34.02,33.93,33.95,30500.0,23.1308,23.1512,23.0899,23.1036,30500.0
2012-08-28 15:20:00,33.93,33.95,33.91,33.92,24700.0,23.0899,23.1036,23.0763,23.0831,24700.0
2012-08-28 15:25:00,33.92,33.93,33.9,33.91,17400.0,23.0831,23.0899,23.0695,23.0763,17400.0
2012-08-28 15:30:00,33.91,33.92,33.89,33.9,18700.0,23.0763,23.0831,23.0627,23.0695,18700.0
2012-08-28 15:35:00,33.9,33.91,33.9,33.9,11100.0,23.0695,23.0763,23.0695,23.0695,11100.0
2012-08-28 15:40:00,33.9,33.91,33.89,33.9,23500.0,23.0695,23.0763,23.0627,23.0695,23500.0
2012-08-28 15:45:00,33.89,33.93,33.89,33.91,39400.0,23.0627,23.0899,23.0627,23.0763,39400.0
2012-08-28 15:50:00,33.92,33.92,33.9,33.91,43600.0,23.0831,23.0831,23.0695,23.0763,43600.0
2012-08-28 15:55:00,33.91,33.92,33.87,33.92,137200.0,23.0763,23.0831,23.0491,23.0831,137200.0
2012-08-29 09:30:00,34.05,34.08,33.93,34.03,61000.0,23.1716,23.192,23.0899,23.158,61000.0
2012-08-29 09:35:00,34.07,34.27,34.03,34.21,31700.0,23.1852,23.3213,23.158,23.2805,31700.0
2012-08-29 09:40:00,34.22,34.22,34.14,34.22,39000.0,23.2873,23.2873,23.2328,23.2873,39000.0
2012-08-29 09:45:00,34.21,34.27,34.21,34.26,35700.0,23.2805,23.3213,23.2805,23.3145,35700.0
2012-08-29 09:50:00,34.26,34.31,34.21,34.21,18900.0,23.3145,23.3485,23.2805,23.2805,18900.0
2012-08-29 09:55:00,34.21,34.22,34.13,34.14,5400.0,23.2805,23.2873,23.226,23.2328,5400.0
2012-08-29 10:00:00,34.13,34.19,34.12,34.15,15600.0,23.226,23.2669,23.2192,23.2397,15600.0
2012-08-29 10:05:00,34.16,34.21,34.14,34.16,17900.0,23.2465,23.2805,23.2328,23.2465,17900.0
2012-08-29 10:10:00,34.16,34.2,34.15,34.18,15900.0,23.2465,23.2737,23.2397,23.2601,15900.0
2012-08-29 10:15:00,34.2,34.2,34.15,34.15,22400.0,23.2737,23.2737,23.2397,23.2397,22400.0
2012-08-29 10:20:00,34.16,34.17,34.15,34.15,17700.0,23.2465,23.2533,23.2397,23.2397,17700.0
2012-08-29 10:25:00,34.14,34.18,34.14,34.16,13500.0,23.2328,23.2601,23.2328,23.2465,13500.0
2012-08-29 10:30:00,34.15,34.16,34.14,34.15,5200.0,23.2397,23.2465,23.2328,23.2397,5200.0
2012-08-29 10:35:00,34.16,34.16,34.14,34.16,17300.0,23.2465,23.2465,23.2328,23.2465,17300.0
2012-08-29 10:40:00,34.15,34.16,34.15,34.15,19800.0,23.2397,23.2465,23.2397,23.2397,19800.0
2012-08-29 10:45:00,34.15,34.16,34.14,34.14,21800.0,23.2397,23.2465,23.2328,23.2328,21800.0
2012-08-29 10:50:00,34.14,34.15,34.09,34.11,30600.0,23.2328,23.2397,23.1988,23.2124,30600.0
2012-08-29 10:55:00,34.1,34.12,34.07,34.12,18700.0,23.2056,23.2192,23.1852,23.2192,18700.0
2012-08-29 11:00:00,34.13,34.15,34.11,34.15,7700.0,23.226,23.2397,23.2124,23.2397,7700.0
2012-08-29 11:05:00,34.14,34.16,34.14,34.16,5300.0,23.2328,23.2465,23.2328,23.2465,5300.0
2012-08-29 11:10:00,34.15,34.16,34.15,34.15,6800.0,23.2397,23.2465,23.2397,23.2397,6800.0
2012-08-29 11:15:00,34.16,34.19,34.15,34.19,9400.0,23.2465,23.2669,23.2397,23.2669,9400.0
2012-08-29 11:20:00,34.19,34.19,34.17,34.18,8400.0,23.2669,23.2669,23.2533,23.2601,8400.0
2012-08-29 11:25:00,34.17,34.19,34.16,34.18,9100.0,23.2533,23.2669,23.2465,23.2601,9100.0
2012-08-29 11:30:00,34.18,34.19,34.17,34.19,7500.0,23.2601,23.2669,23.2533,23.2669,7500.0
2012-08-29 11:35:00,34.18,34.23,34.18,34.22,7600.0,23.2601,23.2941,23.2601,23.2873,7600.0
2012-08-29 11:40:00,34.22,34.26,34.22,34.24,13400.0,23.2873,23.3145,23.2873,23.3009,13400.0
2012-08-29 11:45:00,34.25,34.27,34.25,34.27,17000.0,23.3077,23.3213,23.3077,23.3213,17000.0
2012-08-29 11:50:00,34.26,34.29,34.26,34.28,18600.0,23.3145,23.3349,23.3145,23.3281,18600.0
2012-08-29 11:55:00,34.27,34.28,34.27,34.27,19600.0,23.3213,23.3281,23.3213,23.3213,19600.0
2012-08-29 12:00:00,34.28,34.29,34.27,34.29,5200.0,23.3281,23.3349,23.3213,23.3349,5200.0
2012-08-29 12:05:00,34.29,34.29,34.27,34.27,11800.0,23.3349,23.3349,23.3213,23.3213,11800.0
2012-08-29 12:10:00,34.27,34.28,34.26,34.26,15300.0,23.3213,23.3281,23.3145,23.3145,15300.0
2012-08-29 12:15:00,34.26,34.27,34.26,34.26,8200.0,23.3145,23.3213,23.3145,23.3145,8200.0
2012-08-29 12:20:00,34.26,34.27,34.26,34.27,2700.0,23.3145,23.3213,23.3145,23.3213,2700.0
2012-08-29 12:25:00,34.27,34.27,34.26,34.27,5000.0,23.3213,23.3213,23.3145,23.3213,5000.0
2012-08-29 12:30:00,34.27,34.27,34.26,34.27,6400.0,23.3213,23.3213,23.3145,23.3213,6400.0
2012-08-29 12:35:00,34.27,34.27,34.26,34.26,4300.0,23.3213,23.3213,23.3145,23.3145,4300.0
2012-08-29 12:40:00,34.27,34.27,34.26,34.27,1900.0,23.3213,23.3213,23.3145,23.3213,1900.0
2012-08-29 12:45:00,34.27,34.3,34.26,34.29,7500.0,23.3213,23.3417,23.3145,23.3349,7500.0
2012-08-29 12:50:00,34.28,34.29,34.28,34.28,5500.0,23.3281,23.3349,23.3281,23.3281,5500.0
2012-08-29 12:55:00,34.27,34.28,34.27,34.27,8300.0,23.3213,23.3281,23.3213,23.3213,8300.0
2012-08-29 13:00:00,34.28,34.3,34.27,34.3,66900.0,23.3281,23.3417,23.3213,23.3417,66900.0
2012-08-29 13:05:00,34.3,34.3,34.29,34.3,5100.0,23.3417,23.3417,23.3349,23.3417,5100.0
2012-08-29 13:10:00,34.29,34.33,34.29,34.32,20200.0,23.3349,23.3621,23.3349,23.3553,20200.0
2012-08-29 13:15:00,34.32,34.33,34.28,34.28,9800.0,23.3553,23.3621,23.3281,23.3281,9800.0
2012-08-29 13:20:00,34.28,34.29,34.26,34.29,17500.0,23.3281,23.3349,23.3145,23.3349,17500.0
2012-08-29 13:25:00,34.29,34.29,34.24,34.24,17000.0,23.3349,23.3349,23.3009,23.3009,17000.0
2012-08-29 13:30:00,34.23,34.24,34.23,34.23,4600.0,23.2941,23.3009,23.2941,23.2941,4600.0
2012-08-29 13:35:00,34.23,34.25,34.22,34.24,16000.0,23.2941,23.3077,23.2873,23.3009,16000.0
2012-08-29 13:40:00,34.25,34.27,34.24,34.26,4600.0,23.3077,23.3213,23.3009,23.3145,4600.0
2012-08-29 13:45:00,34.27,34.29,34.26,34.29,15200.0,23.3213,23.3349,23.3145,23.3349,15200.0
2012-08-29 13:50:00,34.28,34.29,34.26,34.27,13800.0,23.3281,23.3349,23.3145,23.3213,13800.0
2012-08-29 13:55:00,34.26,34.29,34.26,34.29,12200.0,23.3145,23.3349,23.3145,23.3349,12200.0
2012-08-29 14:00:00,34.28,34.29,34.27,34.27,9300.0,23.3281,23.3349,23.3213,23.3213,9300.0
2012-08-29 14:05:00,34.27,34.29,34.26,34.27,30000.0,23.3213,23.3349,23.3145,23.3213,30000.0
2012-08-29 14:10:00,34.27,34.28,34.25,34.27,21700.0,23.3213,23.3281,23.3077,23.3213,21700.0
2012-08-29 14:15:00,34.27,34.29,34.27,34.29,5400.0,23.3213,23.3349,23.3213,23.3349,5400.0
2012-08-29 14:20:00,34.28,34.29,34.27,34.28,4500.0,23.3281,23.3349,23.3213,23.3281,4500.0
2012-08-29 14:25:00,34.27,34.3,34.27,34.29,7100.0,23.3213,23.3417,23.3213,23.3349,7100.0
2012-08-29 14:30:00,34.3,34.3,34.27,34.27,7500.0,23.3417,23.3417,23.3213,23.3213,7500.0
2012-08-29 14:35:00,34.28,34.28,34.27,34.27,7700.0,23.3281,23.3281,23.3213,23.3213,7700.0
2012-08-29 14:40:00,34.27,34.28,34.26,34.27,8400.0,23.3213,23.3281,23.3145,23.3213,8400.0
2012-08-29 14:45:00,34.26,34.28,34.26,34.27,12800.0,23.3145,23.3281,23.3145,23.3213,12800.0
2012-08-29 14:50:00,34.26,34.26,34.24,34.24,13600.0,23.3145,23.3145,23.3009,23.3009,13600.0
2012-08-29 14:55:00,34.23,34.25,34.23,34.25,13700.0,23.2941,23.3077,23.2941,23.3077,13700.0
2012-08-29 15:00:00,34.25,34.26,34.23,34.23,20300.0,23.3077,23.3145,23.2941,23.2941,20300.0
2012-08-29 15:05:00,34.23,34.25,34.22,34.25,11100.0,23.2941,23.3077,23.2873,23.3077,11100.0
2012-08-29 15:10:00,34.25,34.25,34.24,34.25,5300.0,23.3077,23.3077,23.3009,23.3077,5300.0
2012-08-29 15:15:00,34.25,34.25,34.23,34.23,8700.0,23.3077,23.3077,23.2941,23.2941,8700.0
2012-08-29 15:20:00,34.24,34.25,34.23,34.24,7700.0,23.3009,23.3077,23.2941,23.3009,7700.0
2012-08-29 15:25:00,34.23,34.25,34.22,34.24,11100.0,23.2941,23.3077,23.2873,23.3009,11100.0
2012-08-29 15:30:00,34.24,34.25,34.23,34.25,9500.0,23.3009,23.3077,23.2941,23.3077,9500.0
2012-08-29 15:35:00,34.25,34.25,34.23,34.24,20100.0,23.3077,23.3077,23.2941,23.3009,20100.0
2012-08-29 15:40:00,34.24,34.24,34.21,34.24,19000.0,23.3009,23.3009,23.2805,23.3009,19000.0
2012-08-29 15:45:00,34.24,34.24,34.19,34.2,70700.0,23.3009,23.3009,23.2669,23.2737,70700.0
2012-08-29 15:50:00,34.21,34.23,34.2,34.22,31300.0,23.2805,23.2941,23.2737,23.2873,31300.0
2012-08-29 15:55:00,34.23,34.26,34.2,34.25,133300.0,23.2941,23.3145,23.2737,23.3077,133300.0
2012-08-30 09:30:00,33.99,34.2,33.99,34.14,48500.0,23.1308,23.2737,23.1308,23.2328,48500.0
2012-08-30 09:35:00,34.15,34.15,34.08,34.14,23300.0,23.2397,23.2397,23.192,23.2328,23300.0
2012-08-30 09:40:00,34.15,34.16,34.07,34.14,23700.0,23.2397,23.2465,23.1852,23.2328,23700.0
2012-08-30 09:45:00,34.13,34.16,34.11,34.11,19600.0,23.226,23.2465,23.2124,23.2124,19600.0
2012-08-30 09:50:00,34.12,34.13,34.1,34.1,54500.0,23.2192,23.226,23.2056,23.2056,54500.0
2012-08-30 09:55:00,34.11,34.13,34.09,34.11,50400.0,23.2124,23.226,23.1988,23.2124,50400.0
2012-08-30 10:00:00,34.1,34.13,34.05,34.12,20500.0,23.2056,23.226,23.1716,23.2192,20500.0
2012-08-30 10:05:00,34.12,34.15,34.12,34.14,14200.0,23.2192,23.2397,23.2192,23.2328,14200.0
2012-08-30 10:10:00,34.14,34.15,34.11,34.13,14600.0,23.2328,23.2397,23.2124,23.226,14600.0
2012-08-30 10:15:00,34.15,34.16,34.14,34.15,20500.0,23.2397,23.2465,23.2328,23.2397,20500.0
2012-08-30 10:20:00,34.14,34.14,34.1,34.1,17300.0,23.2328,23.2328,23.2056,23.2056,17300.0
2012-08-30 10:25:00,34.09,34.09,34.04,34.05,21800.0,23.1988,23.1988,23.1648,23.1716,21800.0
2012-08-30 10:30:00,34.05,34.06,34.02,34.05,45200.0,23.1716,23.1784,23.1512,23.1716,45200.0
2012-08-30 10:35:00,34.04,34.05,33.98,33.98,14000.0,23.1648,23.1716,23.124,23.124,14000.0
2012-08-30 10:40:00,33.97,33.97,33.91,33.94,12500.0,23.1172,23.1172,23.0763,23.0967,12500.0
2012-08-30 10:45:00,33.93,33.94,33.91,33.92,3300.0,23.0899,23.0967,23.0763,23.0831,3300.0
2012-08-30 10:50:00,33.91,33.91,33.84,33.88,26300.0,23.0763,23.0763,23.0287,23.0559,26300.0
2012-08-30 10:55:00,33.88,33.94,33.87,33.91,9900.0,23.0559,23.0967,23.0491,23.0763,9900.0
2012-08-30 11:00:00,33.91,33.94,33.87,33.94,16500.0,23.0763,23.0967,23.0491,23.0967,16500.0
2012-08-30 11:05:00,33.94,33.97,33.93,33.96,7300.0,23.0967,23.1172,23.0899,23.1104,7300.0
2012-08-30 11:10:00,33.95,33.97,33.95,33.97,6700.0,23.1036,23.1172,23.1036,23.1172,6700.0
2012-08-30 11:15:00,33.98,34.01,33.97,34.0,11700.0,23.124,23.1444,23.1172,23.1376,11700.0
2012-08-30 11:20:00,33.99,34.0,33.99,34.0,11500.0,23.1308,23.1376,23.1308,23.1376,11500.0
2012-08-30 11:25:00,34.0,34.01,33.99,34.0,12700.0,23.1376,23.1444,23.1308,23.1376,12700.0
2012-08-30 11:30:00,34.01,34.01,33.98,33.98,14100.0,23.1444,23.1444,23.124,23.124,14100.0
2012-08-30 11:35:00,33.98,34.01,33.98,33.99,9300.0,23.124,23.1444,23.124,23.1308,9300.0
2012-08-30 11:40:00,33.99,34.0,33.98,33.98,4800.0,23.1308,23.1376,23.124,23.124,4800.0
2012-08-30 11:45:00,33.99,33.99,33.98,33.98,2800.0,23.1308,23.1308,23.124,23.124,2800.0
2012-08-30 11:50:00,33.97,33.99,33.97,33.99,4500.0,23.1172,23.1308,23.1172,23.1308,4500.0
2012-08-30 11:55:00,34.0,34.0,33.98,33.98,11000.0,23.1376,23.1376,23.124,23.124,11000.0
2012-08-30 12:00:00,33.98,33.98,33.96,33.97,4000.0,23.124,23.124,23.1104,23.1172,4000.0
2012-08-30 12:05:00,33.98,34.0,33.98,33.99,5300.0,23.124,23.1376,23.124,23.1308,5300.0
2012-08-30 12:10:00,33.99,34.0,33.98,34.0,4000.0,23.1308,23.1376,23.124,23.1376,4000.0
2012-08-30 12:15:00,34.0,34.0,33.98,33.99,6000.0,23.1376,23.1376,23.124,23.1308,6000.0
2012-08-30 12:20:00,33.99,34.0,33.98,34.0,8200.0,23.1308,23.1376,23.124,23.1376,8200.0
2012-08-30 12:25:00,34.0,34.0,33.98,33.98,3900.0,23.1376,23.1376,23.124,23.124,3900.0
2012-08-30 12:30:00,33.99,34.01,33.99,34.01,25500.0,23.1308,23.1444,23.1308,23.1444,25500.0
2012-08-30 12:35:00,34.01,34.01,33.99,34.0,8500.0,23.1444,23.1444,23.1308,23.1376,8500.0
2012-08-30 12:40:00,34.0,34.01,34.0,34.01,7500.0,23.1376,23.1444,23.1376,23.1444,7500.0
2012-08-30 12:45:00,34.01,34.03,34.0,34.03,26100.0,23.1444,23.158,23.1376,23.158,26100.0
2012-08-30 12:50:00,34.04,34.05,34.03,34.05,6000.0,23.1648,23.1716,23.158,23.1716,6000.0
2012-08-30 12:55:00,34.05,34.06,34.04,34.06,3500.0,23.1716,23.1784,23.1648,23.1784,3500.0
2012-08-30 13:00:00,34.06,34.07,34.04,34.05,29300.0,23.1784,23.1852,23.1648,23.1716,29300.0
2012-08-30 13:05:00,34.06,34.08,34.06,34.07,8000.0,23.1784,23.192,23.1784,23.1852,8000.0
2012-08-30 13:10:00,34.07,34.09,34.06,34.09,4400.0,23.1852,23.1988,23.1784,23.1988,4400.0
2012-08-30 13:15:00,34.09,34.1,34.09,34.1,14100.0,23.1988,23.2056,23.1988,23.2056,14100.0
2012-08-30 13:20:00,34.1,34.1,34.09,34.1,1200.0,23.2056,23.2056,23.1988,23.2056,1200.0
2012-08-30 13:25:00,34.1,34.1,34.09,34.09,22900.0,23.2056,23.2056,23.1988,23.1988,22900.0
2012-08-30 13:30:00,34.09,34.1,34.09,34.1,6100.0,23.1988,23.2056,23.1988,23.2056,6100.0
2012-08-30 13:35:00,34.1,34.1,34.09,34.1,6300.0,23.2056,23.2056,23.1988,23.2056,6300.0
2012-08-30 13:40:00,34.1,34.11,34.09,34.11,15700.0,23.2056,23.2124,23.1988,23.2124,15700.0
2012-08-30 13:45:00,34.11,34.13,34.1,34.13,8100.0,23.2124,23.226,23.2056,23.226,8100.0
2012-08-30 13:50:00,34.13,34.13,34.11,34.11,5100.0,23.226,23.226,23.2124,23.2124,5100.0
2012-08-30 13:55:00,34.11,34.14,34.11,34.13,4600.0,23.2124,23.2328,23.2124,23.226,4600.0
2012-08-30 14:00:00,34.13,34.14,34.11,34.11,6200.0,23.226,23.2328,23.2124,23.2124,6200.0
2012-08-30 14:05:00,34.12,34.14,34.12,34.13,9100.0,23.2192,23.2328,23.2192,23.226,9100.0
2012-08-30 14:10:00,34.14,34.14,34.11,34.11,7900.0,23.2328,23.2328,23.2124,23.2124,7900.0
2012-08-30 14:15:00,34.12,34.12,34.11,34.11,4500.0,23.2192,23.2192,23.2124,23.2124,4500.0
2012-08-30 14:20:00,34.11,34.12,34.11,34.11,2300.0,23.2124,23.2192,23.2124,23.2124,2300.0
2012-08-30 14:25:00,34.11,34.12,34.09,34.09,5800.0,23.2124,23.2192,23.1988,23.1988,5800.0
2012-08-30 14:30:00,34.09,34.1,34.08,34.08,9100.0,23.1988,23.2056,23.192,23.192,9100.0
2012-08-30 14:35:00,34.08,34.08,34.05,34.05,6500.0,23.192,23.192,23.1716,23.1716,6500.0
2012-08-30 14:40:00,34.04,34.05,34.02,34.03,10300.0,23.1648,23.1716,23.1512,23.158,10300.0
2012-08-30 14:45:00,34.03,34.05,34.03,34.05,6300.0,23.158,23.1716,23.158,23.1716,6300.0
2012-08-30 14:50:00,34.05,34.09,34.04,34.08,9200.0,23.1716,23.1988,23.1648,23.192,9200.0
2012-08-30 14:55:00,34.07,34.09,34.07,34.08,5700.0,23.1852,23.1988,23.1852,23.192,5700.0
2012-08-30 15:00:00,34.08,34.11,34.08,34.11,10000.0,23.192,23.2124,23.192,23.2124,10000.0
2012-08-30 15:05:00,34.11,34.11,34.08,34.08,9400.0,23.2124,23.2124,23.192,23.192,9400.0
2012-08-30 15:10:00,34.08,34.1,34.08,34.09,6600.0,23.192,23.2056,23.192,23.1988,6600.0
2012-08-30 15:15:00,34.09,34.1,34.07,34.07,13300.0,23.1988,23.2056,23.1852,23.1852,13300.0
2012-08-30 15:20:00,34.07,34.08,34.06,34.08,9700.0,23.1852,23.192,23.1784,23.192,9700.0
2012-08-30 15:25:00,34.08,34.11,34.07,34.08,11000.0,23.192,23.2124,23.1852,23.192,11000.0
2012-08-30 15:30:00,34.08,34.14,34.08,34.13,19300.0,23.192,23.2328,23.192,23.226,19300.0
2012-08-30 15:35:00,34.12,34.12,34.1,34.1,10900.0,23.2192,23.2192,23.2056,23.2056,10900.0
2012-08-30 15:40:00,34.1,34.15,34.1,34.14,24200.0,23.2056,23.2397,23.2056,23.2328,24200.0
2012-08-30 15:45:00,34.14,34.15,34.08,34.11,35400.0,23.2328,23.2397,23.192,23.2124,35400.0
2012-08-30 15:50:00,34.11,34.11,34.06,34.08,30500.0,23.2124,23.2124,23.1784,23.192,30500.0
2012-08-30 15:55:00,34.08,34.09,34.06,34.08,89600.0,23.192,23.1988,23.1784,23.192,89600.0
2012-08-31 09:30:00,34.31,34.31,34.15,34.18,27200.0,23.3485,23.3485,23.2397,23.2601,27200.0
2012-08-31 09:35:00,34.2,34.27,34.17,34.25,10600.0,23.2737,23.3213,23.2533,23.3077,10600.0
2012-08-31 09:40:00,34.22,34.22,34.02,34.09,12400.0,23.2873,23.2873,23.1512,23.1988,12400.0
2012-08-31 09:45:00,34.07,34.09,34.02,34.06,6100.0,23.1852,23.1988,23.1512,23.1784,6100.0
2012-08-31 09:50:00,34.09,34.1,34.05,34.07,5700.0,23.1988,23.2056,23.1716,23.1852,5700.0
2012-08-31 09:55:00,34.08,34.14,34.06,34.14,5700.0,23.192,23.2328,23.1784,23.2328,5700.0
2012-08-31 10:00:00,34.12,34.12,33.91,33.91,50100.0,23.2192,23.2192,23.0763,23.0763,50100.0
2012-08-31 10:05:00,33.93,33.93,33.8,33.82,19900.0,23.0899,23.0899,23.0015,23.0151,19900.0
2012-08-31 10:10:00,33.81,33.94,33.81,33.9,22400.0,23.0083,23.0967,23.0083,23.0695,22400.0
2012-08-31 10:15:00,33.9,34.03,33.89,34.0,21400.0,23.0695,23.158,23.0627,23.1376,21400.0
2012-08-31 10:20:00,34.0,34.06,34.0,34.0,13100.0,23.1376,23.1784,23.1376,23.1376,13100.0
2012-08-31 10:25:00,34.02,34.1,34.02,34.05,26500.0,23.1512,23.2056,23.1512,23.1716,26500.0
2012-08-31 10:30:00,34.05,34.12,34.01,34.12,10100.0,23.1716,23.2192,23.1444,23.2192,10100.0
2012-08-31 10:35:00,34.12,34.13,34.04,34.05,9500.0,23.2192,23.226,23.1648,23.1716,9500.0
2012-08-31 10:40:00,34.06,34.08,34.04,34.05,13200.0,23.1784,23.192,23.1648,23.1716,13200.0
2012-08-31 10:45:00,34.07,34.1,34.05,34.08,9200.0,23.1852,23.2056,23.1716,23.192,9200.0
2012-08-31 10:50:00,34.09,34.14,34.08,34.14,16700.0,23.1988,23.2328,23.192,23.2328,16700.0
2012-08-31 10:55:00,34.14,34.27,34.14,34.21,29800.0,23.2328,23.3213,23.2328,23.2805,29800.0
2012-08-31 11:00:00,34.21,34.24,34.2,34.23,14700.0,23.2805,23.3009,23.2737,23.2941,14700.0
2012-08-31 11:05:00,34.23,34.23,34.13,34.17,13000.0,23.2941,23.2941,23.226,23.2533,13000.0
2012-08-31 11:10:00,34.17,34.2,34.15,34.15,5900.0,23.2533,23.2737,23.2397,23.2397,5900.0
2012-08-31 11:15:00,34.15,34.19,34.14,34.19,14500.0,23.2397,23.2669,23.2328,23.2669,14500.0
2012-08-31 11:20:00,34.19,34.21,34.18,34.21,8000.0,23.2669,23.2805,23.2601,23.2805,8000.0
2012-08-31 11:25:00,34.23,34.23,34.16,34.16,9500.0,23.2941,23.2941,23.2465,23.2465,9500.0
2012-08-31 11:30:00,34.15,34.17,34.13,34.17,15400.0,23.2397,23.2533,23.226,23.2533,15400.0
2012-08-31 11:35:00,34.17,34.17,34.15,34.17,6700.0,23.2533,23.2533,23.2397,23.2533,6700.0
2012-08-31 11:40:00,34.17,34.19,34.15,34.18,6700.0,23.2533,23.2669,23.2397,23.2601,6700.0
2012-08-31 11:45:00,34.18,34.19,34.17,34.17,9500.0,23.2601,23.2669,23.2533,23.2533,9500.0
2012-08-31 11:50:00,34.18,34.19,34.18,34.18,9600.0,23.2601,23.2669,23.2601,23.2601,9600.0
2012-08-31 11:55:00,34.18,34.18,34.15,34.15,5800.0,23.2601,23.2601,23.2397,23.2397,5800.0
2012-08-31 12:00:00,34.15,34.18,34.14,34.15,5100.0,23.2397,23.2601,23.2328,23.2397,5100.0
2012-08-31 12:05:00,34.15,34.17,34.08,34.08,7000.0,23.2397,23.2533,23.192,23.192,7000.0
2012-08-31 12:10:00,34.06,34.07,34.0,34.01,9700.0,23.1784,23.1852,23.1376,23.1444,9700.0
2012-08-31 12:15:00,34.01,34.05,34.0,34.03,8200.0,23.1444,23.1716,23.1376,23.158,8200.0
2012-08-31 12:20:00,34.04,34.04,34.0,34.02,8500.0,23.1648,23.1648,23.1376,23.1512,8500.0
2012-08-31 12:25:00,34.02,34.03,34.02,34.02,4700.0,23.1512,23.158,23.1512,23.1512,4700.0
2012-08-31 12:30:00,34.02,34.04,33.98,34.03,11100.0,23.1512,23.1648,23.124,23.158,11100.0
2012-08-31 12:35:00,34.02,34.04,34.0,34.0,6400.0,23.1512,23.1648,23.1376,23.1376,6400.0
2012-08-31 12:40:00,34.0,34.01,33.99,34.01,10400.0,23.1376,23.1444,23.1308,23.1444,10400.0
2012-08-31 12:45:00,34.01,34.01,33.99,34.01,5100.0,23.1444,23.1444,23.1308,23.1444,5100.0
2012-08-31 12:50:00,34.0,34.01,33.96,33.99,19000.0,23.1376,23.1444,23.1104,23.1308,19000.0
2012-08-31 12:55:00,34.0,34.02,33.99,34.01,6800.0,23.1376,23.1512,23.1308,23.1444,6800.0
2012-08-31 13:00:00,34.01,34.02,33.99,34.0,6100.0,23.1444,23.1512,23.1308,23.1376,6100.0
2012-08-31 13:05:00,34.0,34.04,34.0,34.02,8900.0,23.1376,23.1648,23.1376,23.1512,8900.0
2012-08-31 13:10:00,34.03,34.03,33.93,33.96,18000.0,23.158,23.158,23.0899,23.1104,18000.0
2012-08-31 13:15:00,33.96,33.97,33.93,33.93,5200.0,23.1104,23.1172,23.0899,23.0899,5200.0
2012-08-31 13:20:00,33.94,33.97,33.94,33.96,5500.0,23.0967,23.1172,23.0967,23.1104,5500.0
2012-08-31 13:25:00,33.97,33.99,33.97,33.97,7500.0,23.1172,23.1308,23.1172,23.1172,7500.0
2012-08-31 13:30:00,33.97,34.0,33.96,34.0,5600.0,23.1172,23.1376,23.1104,23.1376,5600.0
2012-08-31 13:35:00,33.99,34.0,33.97,33.98,7900.0,23.1308,23.1376,23.1172,23.124,7900.0
2012-08-31 13:40:00,33.98,34.0,33.98,33.99,8600.0,23.124,23.1376,23.124,23.1308,8600.0
2012-08-31 13:45:00,34.0,34.01,33.99,34.01,5100.0,23.1376,23.1444,23.1308,23.1444,5100.0
2012-08-31 13:50:00,34.0,34.05,33.98,34.04,31900.0,23.1376,23.1716,23.124,23.1648,31900.0
2012-08-31 13:55:00,34.05,34.06,34.02,34.03,12500.0,23.1716,23.1784,23.1512,23.158,12500.0
2012-08-31 14:00:00,34.02,34.06,34.01,34.04,39200.0,23.1512,23.1784,23.1444,23.1648,39200.0
2012-08-31 14:05:00,34.04,34.08,34.04,34.07,20600.0,23.1648,23.192,23.1648,23.1852,20600.0
2012-08-31 14:10:00,34.06,34.09,34.04,34.09,17400.0,23.1784,23.1988,23.1648,23.1988,17400.0
2012-08-31 14:15:00,34.08,34.12,34.08,34.12,33200.0,23.192,23.2192,23.192,23.2192,33200.0
2012-08-31 14:20:00,34.12,34.14,34.1,34.14,12200.0,23.2192,23.2328,23.2056,23.2328,12200.0
2012-08-31 14:25:00,34.14,34.15,34.13,34.15,14100.0,23.2328,23.2397,23.226,23.2397,14100.0
2012-08-31 14:30:00,34.15,34.15,34.12,34.12,8700.0,23.2397,23.2397,23.2192,23.2192,8700.0
2012-08-31 14:35:00,34.11,34.16,34.11,34.14,20800.0,23.2124,23.2465,23.2124,23.2328,20800.0
2012-08-31 14:40:00,34.15,34.16,34.14,34.15,17300.0,23.2397,23.2465,23.2328,23.2397,17300.0
2012-08-31 14:45:00,34.14,34.16,34.13,34.15,8300.0,23.2328,23.2465,23.226,23.2397,8300.0
2012-08-31 14:50:00,34.15,34.21,34.15,34.19,12700.0,23.2397,23.2805,23.2397,23.2669,12700.0
2012-08-31 14:55:00,34.19,34.2,34.18,34.19,10300.0,23.2669,23.2737,23.2601,23.2669,10300.0
2012-08-31 15:00:00,34.2,34.2,34.12,34.13,17300.0,23.2737,23.2737,23.2192,23.226,17300.0
2012-08-31 15:05:00,34.13,34.16,34.12,34.16,17500.0,23.226,23.2465,23.2192,23.2465,17500.0
2012-08-31 15:10:00,34.15,34.19,34.14,34.19,11400.0,23.2397,23.2669,23.2328,23.2669,11400.0
2012-08-31 15:15:00,34.18,34.23,34.17,34.22,13400.0,23.2601,23.2941,23.2533,23.2873,13400.0
2012-08-31 15:20:00,34.23,34.24,34.22,34.23,13500.0,23.2941,23.3009,23.2873,23.2941,13500.0
2012-08-31 15:25:00,34.23,34.25,34.22,34.24,17500.0,23.2941,23.3077,23.2873,23.3009,17500.0
2012-08-31 15:30:00,34.24,34.25,34.19,34.2,22800.0,23.3009,23.3077,23.2669,23.2737,22800.0
2012-08-31 15:35:00,34.2,34.21,34.18,34.19,32900.0,23.2737,23.2805,23.2601,23.2669,32900.0
2012-08-31 15:40:00,34.19,34.23,34.18,34.18,46000.0,23.2669,23.2941,23.2601,23.2601,46000.0
2012-08-31 15:45:00,34.18,34.18,34.08,34.08,68800.0,23.2601,23.2601,23.192,23.192,68800.0
2012-08-31 15:50:00,34.08,34.19,34.08,34.18,52300.0,23.192,23.2669,23.192,23.2601,52300.0
2012-08-31 15:55:00,34.17,34.23,34.17,34.18,181900.0,23.2533,23.2941,23.2533,23.2601,181900.0
2012-09-04 09:30:00,34.2,34.46,34.17,34.33,50700.0,23.2737,23.4506,23.2533,23.3621,50700.0
2012-09-04 09:35:00,34.34,34.36,34.12,34.12,16000.0,23.369,23.3826,23.2192,23.2192,16000.0
2012-09-04 09:40:00,34.14,34.14,34.04,34.04,27000.0,23.2328,23.2328,23.1648,23.1648,27000.0
2012-09-04 09:45:00,34.04,34.05,33.98,34.04,15500.0,23.1648,23.1716,23.124,23.1648,15500.0
2012-09-04 09:50:00,34.04,34.06,33.95,33.97,13500.0,23.1648,23.1784,23.1036,23.1172,13500.0
2012-09-04 09:55:00,33.97,33.97,33.89,33.89,10100.0,23.1172,23.1172,23.0627,23.0627,10100.0
2012-09-04 10:00:00,33.89,33.95,33.83,33.94,31800.0,23.0627,23.1036,23.0219,23.0967,31800.0
2012-09-04 10:05:00,33.94,33.98,33.85,33.87,16700.0,23.0967,23.124,23.0355,23.0491,16700.0
2012-09-04 10:10:00,33.87,33.87,33.8,33.83,7600.0,23.0491,23.0491,23.0015,23.0219,7600.0
2012-09-04 10:15:00,33.83,33.86,33.81,33.85,10000.0,23.0219,23.0423,23.0083,23.0355,10000.0
2012-09-04 10:20:00,33.85,33.87,33.8,33.85,11500.0,23.0355,23.0491,23.0015,23.0355,11500.0
2012-09-04 10:25:00,33.85,33.86,33.82,33.82,11300.0,23.0355,23.0423,23.0151,23.0151,11300.0
2012-09-04 10:30:00,33.83,33.86,33.78,33.85,34200.0,23.0219,23.0423,22.9879,23.0355,34200.0
2012-09-04 10:35:00,33.85,33.91,33.84,33.91,39700.0,23.0355,23.0763,23.0287,23.0763,39700.0
2012-09-04 10:40:00,33.92,33.96,33.91,33.96,14500.0,23.0831,23.1104,23.0763,23.1104,14500.0
2012-09-04 10:45:00,33.96,33.99,33.94,33.95,11600.0,23.1104,23.1308,23.0967,23.1036,11600.0
2012-09-04 10:50:00,33.96,34.0,33.96,34.0,5700.0,23.1104,23.1376,23.1104,23.1376,5700.0
2012-09-04 10:55:00,34.0,34.0,33.92,33.94,23000.0,23.1376,23.1376,23.0831,23.0967,23000.0
2012-09-04 11:00:00,33.95,33.97,33.93,33.96,6800.0,23.1036,23.1172,23.0899,23.1104,6800.0
2012-09-04 11:05:00,33.97,33.99,33.97,33.98,9800.0,23.1172,23.1308,23.1172,23.124,9800.0
2012-09-04 11:10:00,33.99,33.99,33.96,33.98,15100.0,23.1308,23.1308,23.1104,23.124,15100.0
2012-09-04 11:15:00,33.98,33.98,33.96,33.98,6500.0,23.124,23.124,23.1104,23.124,6500.0
2012-09-04 11:20:00,33.99,34.02,33.98,34.02,30600.0,23.1308,23.1512,23.124,23.1512,30600.0
2012-09-04 11:25:00,34.02,34.08,34.0,34.08,8100.0,23.1512,23.192,23.1376,23.192,8100.0
2012-09-04 11:30:00,34.08,34.11,34.07,34.11,10700.0,23.192,23.2124,23.1852,23.2124,10700.0
2012-09-04 11:35:00,34.1,34.12,34.09,34.11,8300.0,23.2056,23.2192,23.1988,23.2124,8300.0
2012-09-04 11:40:00,34.11,34.11,34.08,34.09,12800.0,23.2124,23.2124,23.192,23.1988,12800.0
2012-09-04 11:45:00,34.09,34.1,34.08,34.09,7100.0,23.1988,23.2056,23.192,23.1988,7100.0
2012-09-04 11:50:00,34.09,34.09,34.03,34.03,12100.0,23.1988,23.1988,23.158,23.158,12100.0
2012-09-04 11:55:00,34.04,34.09,34.04,34.08,7100.0,23.1648,23.1988,23.1648,23.192,7100.0
2012-09-04 12:00:00,34.09,34.09,34.06,34.06,7900.0,23.1988,23.1988,23.1784,23.1784,7900.0
2012-09-04 12:05:00,34.07,34.08,34.06,34.08,5700.0,23.1852,23.192,23.1784,23.192,5700.0
2012-09-04 12:10:00,34.08,34.11,34.08,34.11,8500.0,23.192,23.2124,23.192,23.2124,8500.0
2012-09-04 12:15:00,34.11,34.14,34.1,34.13,8100.0,23.2124,23.2328,23.2056,23.226,8100.0
2012-09-04 12:20:00,34.12,34.14,34.12,34.13,7000.0,23.2192,23.2328,23.2192,23.226,7000.0
2012-09-04 12:25:00,34.13,34.13,34.12,34.12,5200.0,23.226,23.226,23.2192,23.2192,5200.0
2012-09-04 12:30:00,34.13,34.13,34.12,34.13,4700.0,23.226,23.226,23.2192,23.226,4700.0
2012-09-04 12:35:00,34.12,34.13,34.12,34.13,10200.0,23.2192,23.226,23.2192,23.226,10200.0
2012-09-04 12:40:00,34.13,34.15,34.12,34.15,6200.0,23.226,23.2397,23.2192,23.2397,6200.0
2012-09-04 12:45:00,34.15,34.16,34.14,34.16,1800.0,23.2397,23.2465,23.2328,23.2465,1800.0
2012-09-04 12:50:00,34.15,34.16,34.15,34.15,3700.0,23.2397,23.2465,23.2397,23.2397,3700.0
2012-09-04 12:55:00,34.16,34.16,34.14,34.14,10600.0,23.2465,23.2465,23.2328,23.2328,10600.0
2012-09-04 13:00:00,34.14,34.16,34.13,34.15,6600.0,23.2328,23.2465,23.226,23.2397,6600.0
2012-09-04 13:05:00,34.15,34.15,34.14,34.15,3000.0,23.2397,23.2397,23.2328,23.2397,3000.0
2012-09-04 13:10:00,34.14,34.18,34.14,34.16,11500.0,23.2328,23.2601,23.2328,23.2465,11500.0
2012-09-04 13:15:00,34.17,34.18,34.16,34.18,2300.0,23.2533,23.2601,23.2465,23.2601,2300.0
2012-09-04 13:20:00,34.17,34.2,34.17,34.18,7700.0,23.2533,23.2737,23.2533,23.2601,7700.0
2012-09-04 13:25:00,34.19,34.21,34.19,34.19,11600.0,23.2669,23.2805,23.2669,23.2669,11600.0
2012-09-04 13:30:00,34.2,34.21,34.18,34.18,8300.0,23.2737,23.2805,23.2601,23.2601,8300.0
2012-09-04 13:35:00,34.18,34.2,34.18,34.2,2600.0,23.2601,23.2737,23.2601,23.2737,2600.0
2012-09-04 13:40:00,34.2,34.2,34.19,34.19,9400.0,23.2737,23.2737,23.2669,23.2669,9400.0
2012-09-04 13:45:00,34.19,34.2,34.19,34.19,7100.0,23.2669,23.2737,23.2669,23.2669,7100.0
2012-09-04 13:50:00,34.19,34.2,34.16,34.19,6800.0,23.2669,23.2737,23.2465,23.2669,6800.0
2012-09-04 13:55:00,34.18,34.18,34.16,34.17,8600.0,23.2601,23.2601,23.2465,23.2533,8600.0
2012-09-04 14:00:00,34.18,34.18,34.17,34.18,8400.0,23.2601,23.2601,23.2533,23.2601,8400.0
2012-09-04 14:05:00,34.18,34.22,34.17,34.22,9800.0,23.2601,23.2873,23.2533,23.2873,9800.0
2012-09-04 14:10:00,34.22,34.23,34.2,34.23,11000.0,23.2873,23.2941,23.2737,23.2941,11000.0
2012-09-04 14:15:00,34.24,34.29,34.23,34.29,7400.0,23.3009,23.3349,23.2941,23.3349,7400.0
2012-09-04 14:20:00,34.29,34.32,34.29,34.29,13700.0,23.3349,23.3553,23.3349,23.3349,13700.0
2012-09-04 14:25:00,34.3,34.31,34.28,34.3,17500.0,23.3417,23.3485,23.3281,23.3417,17500.0
2012-09-04 14:30:00,34.3,34.36,34.29,34.36,15000.0,23.3417,23.3826,23.3349,23.3826,15000.0
2012-09-04 14:35:00,34.37,34.44,34.37,34.4,27000.0,23.3894,23.437,23.3894,23.4098,27000.0
2012-09-04 14:40:00,34.39,34.41,34.35,34.39,14400.0,23.403,23.4166,23.3758,23.403,14400.0
2012-09-04 14:45:00,34.39,34.43,34.39,34.42,6600.0,23.403,23.4302,23.403,23.4234,6600.0
2012-09-04 14:50:00,34.42,34.42,34.38,34.38,7400.0,23.4234,23.4234,23.3962,23.3962,7400.0
2012-09-04 14:55:00,34.39,34.41,34.38,34.38,14100.0,23.403,23.4166,23.3962,23.3962,14100.0
2012-09-04 15:00:00,34.38,34.4,34.37,34.37,7300.0,23.3962,23.4098,23.3894,23.3894,7300.0
2012-09-04 15:05:00,34.38,34.42,34.37,34.42,17700.0,23.3962,23.4234,23.3894,23.4234,17700.0
2012-09-04 15:10:00,34.42,34.43,34.41,34.41,11600.0,23.4234,23.4302,23.4166,23.4166,11600.0
2012-09-04 15:15:00,34.4,34.44,34.39,34.42,20500.0,23.4098,23.437,23.403,23.4234,20500.0
2012-09-04 15:20:00,34.42,34.47,34.42,34.47,17500.0,23.4234,23.4574,23.4234,23.4574,17500.0
2012-09-04 15:25:00,34.46,34.49,34.44,34.49,15700.0,23.4506,23.471,23.437,23.471,15700.0
2012-09-04 15:30:00,34.49,34.49,34.4,34.41,48000.0,23.471,23.471,23.4098,23.4166,48000.0
2012-09-04 15:35:00,34.42,34.43,34.38,34.4,23800.0,23.4234,23.4302,23.3962,23.4098,23800.0
2012-09-04 15:40:00,34.39,34.41,34.38,34.39,25400.0,23.403,23.4166,23.3962,23.403,25400.0
2012-09-04 15:45:00,34.38,34.41,34.37,34.4,43200.0,23.3962,23.4166,23.3894,23.4098,43200.0
2012-09-04 15:50:00,34.4,34.44,34.39,34.42,54200.0,23.4098,23.437,23.403,23.4234,54200.0
2012-09-04 15:55:00,34.42,34.46,34.39,34.45,133900.0,23.4234,23.4506,23.403,23.4438,133900.0
2012-09-05 09:30:00,34.41,34.42,34.21,34.23,48000.0,23.4166,23.4234,23.2805,23.2941,48000.0
2012-09-05 09:35:00,34.22,34.25,34.13,34.15,154200.0,23.2873,23.3077,23.226,23.2397,154200.0
2012-09-05 09:40:00,34.15,34.16,34.1,34.12,22600.0,23.2397,23.2465,23.2056,23.2192,22600.0
2012-09-05 09:45:00,34.12,34.2,34.11,34.18,14800.0,23.2192,23.2737,23.2124,23.2601,14800.0
2012-09-05 09:50:00,34.18,34.19,34.16,34.16,10900.0,23.2601,23.2669,23.2465,23.2465,10900.0
2012-09-05 09:55:00,34.16,34.16,34.13,34.13,36100.0,23.2465,23.2465,23.226,23.226,36100.0
2012-09-05 10:00:00,34.13,34.24,34.13,34.18,21500.0,23.226,23.3009,23.226,23.2601,21500.0
2012-09-05 10:05:00,34.17,34.2,34.14,34.19,15200.0,23.2533,23.2737,23.2328,23.2669,15200.0
2012-09-05 10:10:00,34.2,34.27,34.2,34.24,20100.0,23.2737,23.3213,23.2737,23.3009,20100.0
2012-09-05 10:15:00,34.23,34.27,34.22,34.23,11600.0,23.2941,23.3213,23.2873,23.2941,11600.0
2012-09-05 10:20:00,34.24,34.27,34.23,34.26,5700.0,23.3009,23.3213,23.2941,23.3145,5700.0
2012-09-05 10:25:00,34.27,34.31,34.27,34.28,9700.0,23.3213,23.3485,23.3213,23.3281,9700.0
2012-09-05 10:30:00,34.29,34.33,34.28,34.29,7100.0,23.3349,23.3621,23.3281,23.3349,7100.0
2012-09-05 10:35:00,34.28,34.29,34.24,34.27,12600.0,23.3281,23.3349,23.3009,23.3213,12600.0
2012-09-05 10:40:00,34.27,34.28,34.25,34.26,31400.0,23.3213,23.3281,23.3077,23.3145,31400.0
2012-09-05 10:45:00,34.26,34.27,34.24,34.25,19600.0,23.3145,23.3213,23.3009,23.3077,19600.0
2012-09-05 10:50:00,34.24,34.26,34.21,34.23,6400.0,23.3009,23.3145,23.2805,23.2941,6400.0
2012-09-05 10:55:00,34.23,34.25,34.21,34.22,15600.0,23.2941,23.3077,23.2805,23.2873,15600.0
2012-09-05 11:00:00,34.22,34.25,34.18,34.25,7800.0,23.2873,23.3077,23.2601,23.3077,7800.0
2012-09-05 11:05:00,34.25,34.25,34.22,34.24,9600.0,23.3077,23.3077,23.2873,23.3009,9600.0
2012-09-05 11:10:00,34.24,34.26,34.23,34.26,12600.0,23.3009,23.3145,23.2941,23.3145,12600.0
2012-09-05 11:15:00,34.26,34.29,34.25,34.29,106400.0,23.3145,23.3349,23.3077,23.3349,106400.0
2012-09-05 11:20:00,34.29,34.31,34.28,34.31,16900.0,23.3349,23.3485,23.3281,23.3485,16900.0
2012-09-05 11:25:00,34.3,34.36,34.3,34.36,17500.0,23.3417,23.3826,23.3417,23.3826,17500.0
2012-09-05 11:30:00,34.35,34.37,34.33,34.34,29800.0,23.3758,23.3894,23.3621,23.369,29800.0
2012-09-05 11:35:00,34.35,34.35,34.29,34.29,20500.0,23.3758,23.3758,23.3349,23.3349,20500.0
2012-09-05 11:40:00,34.29,34.3,34.26,34.26,40000.0,23.3349,23.3417,23.3145,23.3145,40000.0
2012-09-05 11:45:00,34.26,34.27,34.21,34.23,13000.0,23.3145,23.3213,23.2805,23.2941,13000.0
2012-09-05 11:50:00,34.24,34.26,34.23,34.26,11400.0,23.3009,23.3145,23.2941,23.3145,11400.0
2012-09-05 11:55:00,34.27,34.27,34.22,34.22,11600.0,23.3213,23.3213,23.2873,23.2873,11600.0
2012-09-05 12:00:00,34.23,34.25,34.22,34.23,14700.0,23.2941,23.3077,23.2873,23.2941,14700.0
2012-09-05 12:05:00,34.23,34.24,34.22,34.23,13000.0,23.2941,23.3009,23.2873,23.2941,13000.0
2012-09-05 12:10:00,34.23,34.23,34.22,34.23,5600.0,23.2941,23.2941,23.2873,23.2941,5600.0
2012-09-05 12:15:00,34.23,34.24,34.22,34.24,35900.0,23.2941,23.3009,23.2873,23.3009,35900.0
2012-09-05 12:20:00,34.23,34.23,34.22,34.22,9500.0,23.2941,23.2941,23.2873,23.2873,9500.0
2012-09-05 12:25:00,34.23,34.24,34.22,34.23,10800.0,23.2941,23.3009,23.2873,23.2941,10800.0
2012-09-05 12:30:00,34.23,34.25,34.23,34.25,1200.0,23.2941,23.3077,23.2941,23.3077,1200.0
2012-09-05 12:35:00,34.24,34.26,34.24,34.26,6600.0,23.3009,23.3145,23.3009,23.3145,6600.0
2012-09-05 12:40:00,34.26,34.27,34.26,34.27,3400.0,23.3145,23.3213,23.3145,23.3213,3400.0
2012-09-05 12:45:00,34.27,34.27,34.26,34.27,8400.0,23.3213,23.3213,23.3145,23.3213,8400.0
2012-09-05 12:50:00,34.27,34.28,34.26,34.28,9700.0,23.3213,23.3281,23.3145,23.3281,9700.0
2012-09-05 12:55:00,34.28,34.31,34.27,34.3,10200.0,23.3281,23.3485,23.3213,23.3417,10200.0
2012-09-05 13:00:00,34.31,34.32,34.3,34.31,19400.0,23.3485,23.3553,23.3417,23.3485,19400.0
2012-09-05 13:05:00,34.3,34.33,34.3,34.32,34800.0,23.3417,23.3621,23.3417,23.3553,34800.0
2012-09-05 13:10:00,34.32,34.33,34.31,34.33,7900.0,23.3553,23.3621,23.3485,23.3621,7900.0
2012-09-05 13:15:00,34.33,34.33,34.32,34.33,1500.0,23.3621,23.3621,23.3553,23.3621,1500.0
2012-09-05 13:20:00,34.32,34.33,34.32,34.32,5300.0,23.3553,23.3621,23.3553,23.3553,5300.0
2012-09-05 13:25:00,34.33,34.34,34.33,34.34,24200.0,23.3621,23.369,23.3621,23.369,24200.0
2012-09-05 13:30:00,34.34,34.35,34.33,34.34,48700.0,23.369,23.3758,23.3621,23.369,48700.0
2012-09-05 13:35:00,34.33,34.34,34.33,34.33,11300.0,23.3621,23.369,23.3621,23.3621,11300.0
2012-09-05 13:40:00,34.33,34.34,34.33,34.33,4000.0,23.3621,23.369,23.3621,23.3621,4000.0
2012-09-05 13:45:00,34.33,34.37,34.31,34.36,58400.0,23.3621,23.3894,23.3485,23.3826,58400.0
2012-09-05 13:50:00,34.36,34.37,34.33,34.35,11200.0,23.3826,23.3894,23.3621,23.3758,11200.0
2012-09-05 13:55:00,34.36,34.41,34.35,34.4,8400.0,23.3826,23.4166,23.3758,23.4098,8400.0
2012-09-05 14:00:00,34.4,34.42,34.39,34.42,280400.0,23.4098,23.4234,23.403,23.4234,280400.0
2012-09-05 14:05:00,34.41,34.48,34.41,34.46,39500.0,23.4166,23.4642,23.4166,23.4506,39500.0
2012-09-05 14:10:00,34.46,34.46,34.43,34.45,15800.0,23.4506,23.4506,23.4302,23.4438,15800.0
2012-09-05 14:15:00,34.44,34.47,34.44,34.47,12000.0,23.437,23.4574,23.437,23.4574,12000.0
2012-09-05 14:20:00,34.46,34.5,34.46,34.5,12000.0,23.4506,23.4778,23.4506,23.4778,12000.0
2012-09-05 14:25:00,34.5,34.52,34.49,34.51,57200.0,23.4778,23.4914,23.471,23.4846,57200.0
2012-09-05 14:30:00,34.51,34.53,34.5,34.52,51500.0,23.4846,23.4983,23.4778,23.4914,51500.0
2012-09-05 14:35:00,34.52,34.55,34.52,34.53,14300.0,23.4914,23.5119,23.4914,23.4983,14300.0
2012-09-05 14:40:00,34.54,34.57,34.53,34.55,37500.0,23.5051,23.5255,23.4983,23.5119,37500.0
2012-09-05 14:45:00,34.55,34.56,34.55,34.55,23200.0,23.5119,23.5187,23.5119,23.5119,23200.0
2012-09-05 14:50:00,34.55,34.61,34.55,34.61,76700.0,23.5119,23.5527,23.5119,23.5527,76700.0
2012-09-05 14:55:00,34.6,34.61,34.59,34.6,20300.0,23.5459,23.5527,23.5391,23.5459,20300.0
2012-09-05 15:00:00,34.6,34.61,34.6,34.61,27200.0,23.5459,23.5527,23.5459,23.5527,27200.0
2012-09-05 15:05:00,34.6,34.61,34.6,34.6,42000.0,23.5459,23.5527,23.5459,23.5459,42000.0
2012-09-05 15:10:00,34.6,34.63,34.6,34.63,69600.0,23.5459,23.5663,23.5459,23.5663,69600.0
2012-09-05 15:15:00,34.62,34.64,34.6,34.64,29500.0,23.5595,23.5731,23.5459,23.5731,29500.0
2012-09-05 15:20:00,34.64,34.67,34.64,34.66,22500.0,23.5731,23.5935,23.5731,23.5867,22500.0
2012-09-05 15:25:00,34.66,34.67,34.64,34.65,52000.0,23.5867,23.5935,23.5731,23.5799,52000.0
2012-09-05 15:30:00,34.65,34.65,34.61,34.62,57000.0,23.5799,23.5799,23.5527,23.5595,57000.0
2012-09-05 15:35:00,34.61,34.62,34.55,34.55,38200.0,23.5527,23.5595,23.5119,23.5119,38200.0
2012-09-05 15:40:00,34.56,34.59,34.55,34.56,27500.0,23.5187,23.5391,23.5119,23.5187,27500.0
2012-09-05 15:45:00,34.56,34.59,34.55,34.58,177600.0,23.5187,23.5391,23.5119,23.5323,177600.0
2012-09-05 15:50:00,34.58,34.6,34.57,34.58,71600.0,23.5323,23.5459,23.5255,23.5323,71600.0
2012-09-05 15:55:00,34.58,34.62,34.58,34.6,150000.0,23.5323,23.5595,23.5323,23.5459,150000.0
2012-09-06 09:30:00,34.83,35.04,34.82,35.01,38100.0,23.7024,23.8453,23.6956,23.8249,38100.0
2012-09-06 09:35:00,35.0,35.13,34.96,35.13,27400.0,23.8181,23.9066,23.7909,23.9066,27400.0
2012-09-06 09:40:00,35.14,35.14,34.97,34.98,103000.0,23.9134,23.9134,23.7977,23.8045,103000.0
2012-09-06 09:45:00,34.98,35.02,34.97,35.01,20400.0,23.8045,23.8317,23.7977,23.8249,20400.0
2012-09-06 09:50:00,35.02,35.06,34.99,34.99,25400.0,23.8317,23.8589,23.8113,23.8113,25400.0
2012-09-06 09:55:00,34.98,35.0,34.95,34.98,16300.0,23.8045,23.8181,23.7841,23.8045,16300.0
2012-09-06 10:00:00,34.98,35.2,34.98,35.18,29900.0,23.8045,23.9542,23.8045,23.9406,29900.0
2012-09-06 10:05:00,35.17,35.18,35.09,35.12,16800.0,23.9338,23.9406,23.8793,23.8998,16800.0
2012-09-06 10:10:00,35.13,35.15,35.09,35.1,20800.0,23.9066,23.9202,23.8793,23.8861,20800.0
2012-09-06 10:15:00,35.1,35.15,35.1,35.1,18200.0,23.8861,23.9202,23.8861,23.8861,18200.0
2012-09-06 10:20:00,35.1,35.11,35.02,35.09,38400.0,23.8861,23.8929,23.8317,23.8793,38400.0
2012-09-06 10:25:00,35.09,35.16,35.09,35.15,16900.0,23.8793,23.927,23.8793,23.9202,16900.0
2012-09-06 10:30:00,35.15,35.2,35.14,35.19,36700.0,23.9202,23.9542,23.9134,23.9474,36700.0
2012-09-06 10:35:00,35.19,35.28,35.19,35.27,16200.0,23.9474,24.0086,23.9474,24.0018,16200.0
2012-09-06 10:40:00,35.27,35.3,35.27,35.3,15200.0,24.0018,24.0222,24.0018,24.0222,15200.0
2012-09-06 10:45:00,35.29,35.29,35.24,35.25,30700.0,24.0154,24.0154,23.9814,23.9882,30700.0
2012-09-06 10:50:00,35.26,35.27,35.23,35.26,40000.0,23.995,24.0018,23.9746,23.995,40000.0
2012-09-06 10:55:00,35.26,35.35,35.26,35.32,34200.0,23.995,24.0563,23.995,24.0359,34200.0
2012-09-06 11:00:00,35.33,35.36,35.32,35.33,37400.0,24.0427,24.0631,24.0359,24.0427,37400.0
2012-09-06 11:05:00,35.33,35.34,35.29,35.32,46600.0,24.0427,24.0495,24.0154,24.0359,46600.0
2012-09-06 11:10:00,35.32,35.33,35.26,35.29,40300.0,24.0359,24.0427,23.995,24.0154,40300.0
2012-09-06 11:15:00,35.29,35.33,35.29,35.31,21400.0,24.0154,24.0427,24.0154,24.0291,21400.0
2012-09-06 11:20:00,35.31,35.32,35.3,35.32,17700.0,24.0291,24.0359,24.0222,24.0359,17700.0
2012-09-06 11:25:00,35.32,35.34,35.32,35.33,95800.0,24.0359,24.0495,24.0359,24.0427,95800.0
2012-09-06 11:30:00,35.33,35.39,35.33,35.39,15700.0,24.0427,24.0835,24.0427,24.0835,15700.0
2012-09-06 11:35:00,35.38,35.41,35.37,35.4,19400.0,24.0767,24.0971,24.0699,24.0903,19400.0
2012-09-06 11:40:00,35.41,35.47,35.38,35.46,41100.0,24.0971,24.1379,24.0767,24.1311,41100.0
2012-09-06 11:45:00,35.46,35.5,35.46,35.46,32400.0,24.1311,24.1584,24.1311,24.1311,32400.0
2012-09-06 11:50:00,35.45,35.46,35.44,35.45,24700.0,24.1243,24.1311,24.1175,24.1243,24700.0
2012-09-06 11:55:00,35.45,35.46,35.42,35.44,34000.0,24.1243,24.1311,24.1039,24.1175,34000.0
2012-09-06 12:00:00,35.44,35.47,35.43,35.47,34800.0,24.1175,24.1379,24.1107,24.1379,34800.0
2012-09-06 12:05:00,35.47,35.47,35.44,35.45,17300.0,24.1379,24.1379,24.1175,24.1243,17300.0
2012-09-06 12:10:00,35.45,35.45,35.41,35.41,28400.0,24.1243,24.1243,24.0971,24.0971,28400.0
2012-09-06 12:15:00,35.42,35.42,35.4,35.4,12100.0,24.1039,24.1039,24.0903,24.0903,12100.0
2012-09-06 12:20:00,35.4,35.4,35.38,35.39,20900.0,24.0903,24.0903,24.0767,24.0835,20900.0
2012-09-06 12:25:00,35.39,35.39,35.36,35.36,14100.0,24.0835,24.0835,24.0631,24.0631,14100.0
2012-09-06 12:30:00,35.36,35.4,35.36,35.39,14400.0,24.0631,24.0903,24.0631,24.0835,14400.0
2012-09-06 12:35:00,35.4,35.42,35.39,35.41,16300.0,24.0903,24.1039,24.0835,24.0971,16300.0
2012-09-06 12:40:00,35.42,35.43,35.38,35.38,23900.0,24.1039,24.1107,24.0767,24.0767,23900.0
2012-09-06 12:45:00,35.38,35.41,35.38,35.4,6200.0,24.0767,24.0971,24.0767,24.0903,6200.0
2012-09-06 12:50:00,35.41,35.47,35.4,35.47,40600.0,24.0971,24.1379,24.0903,24.1379,40600.0
2012-09-06 12:55:00,35.47,35.51,35.47,35.5,38600.0,24.1379,24.1652,24.1379,24.1584,38600.0
2012-09-06 13:00:00,35.49,35.49,35.48,35.48,8000.0,24.1515,24.1515,24.1447,24.1447,8000.0
2012-09-06 13:05:00,35.49,35.5,35.48,35.49,7800.0,24.1515,24.1584,24.1447,24.1515,7800.0
2012-09-06 13:10:00,35.49,35.53,35.48,35.53,48600.0,24.1515,24.1788,24.1447,24.1788,48600.0
2012-09-06 13:15:00,35.53,35.53,35.51,35.51,11700.0,24.1788,24.1788,24.1652,24.1652,11700.0
2012-09-06 13:20:00,35.51,35.54,35.51,35.54,23200.0,24.1652,24.1856,24.1652,24.1856,23200.0
2012-09-06 13:25:00,35.53,35.57,35.53,35.56,15200.0,24.1788,24.206,24.1788,24.1992,15200.0
2012-09-06 13:30:00,35.55,35.56,35.54,35.54,21200.0,24.1924,24.1992,24.1856,24.1856,21200.0
2012-09-06 13:35:00,35.54,35.57,35.54,35.56,14500.0,24.1856,24.206,24.1856,24.1992,14500.0
2012-09-06 13:40:00,35.57,35.57,35.53,35.53,19200.0,24.206,24.206,24.1788,24.1788,19200.0
2012-09-06 13:45:00,35.53,35.54,35.51,35.52,16500.0,24.1788,24.1856,24.1652,24.172,16500.0
2012-09-06 13:50:00,35.52,35.53,35.5,35.51,23500.0,24.172,24.1788,24.1584,24.1652,23500.0
2012-09-06 13:55:00,35.5,35.51,35.48,35.49,20600.0,24.1584,24.1652,24.1447,24.1515,20600.0
2012-09-06 14:00:00,35.49,35.5,35.48,35.48,24900.0,24.1515,24.1584,24.1447,24.1447,24900.0
2012-09-06 14:05:00,35.48,35.49,35.48,35.49,8500.0,24.1447,24.1515,24.1447,24.1515,8500.0
2012-09-06 14:10:00,35.49,35.49,35.46,35.49,36000.0,24.1515,24.1515,24.1311,24.1515,36000.0
2012-09-06 14:15:00,35.49,35.5,35.46,35.48,41100.0,24.1515,24.1584,24.1311,24.1447,41100.0
2012-09-06 14:20:00,35.47,35.49,35.45,35.46,42600.0,24.1379,24.1515,24.1243,24.1311,42600.0
2012-09-06 14:25:00,35.46,35.46,35.43,35.45,26700.0,24.1311,24.1311,24.1107,24.1243,26700.0
2012-09-06 14:30:00,35.45,35.46,35.41,35.44,92300.0,24.1243,24.1311,24.0971,24.1175,92300.0
2012-09-06 14:35:00,35.44,35.45,35.42,35.43,17100.0,24.1175,24.1243,24.1039,24.1107,17100.0
2012-09-06 14:40:00,35.43,35.43,35.41,35.41,64900.0,24.1107,24.1107,24.0971,24.0971,64900.0
2012-09-06 14:45:00,35.41,35.42,35.39,35.4,33300.0,24.0971,24.1039,24.0835,24.0903,33300.0
2012-09-06 14:50:00,35.41,35.41,35.39,35.41,23800.0,24.0971,24.0971,24.0835,24.0971,23800.0
2012-09-06 14:55:00,35.4,35.41,35.36,35.36,26200.0,24.0903,24.0971,24.0631,24.0631,26200.0
2012-09-06 15:00:00,35.36,35.36,35.35,35.35,17600.0,24.0631,24.0631,24.0563,24.0563,17600.0
2012-09-06 15:05:00,35.35,35.35,35.32,35.32,22700.0,24.0563,24.0563,24.0359,24.0359,22700.0
2012-09-06 15:10:00,35.32,35.34,35.3,35.33,58700.0,24.0359,24.0495,24.0222,24.0427,58700.0
2012-09-06 15:15:00,35.33,35.34,35.31,35.31,116000.0,24.0427,24.0495,24.0291,24.0291,116000.0
2012-09-06 15:20:00,35.32,35.32,35.29,35.29,45000.0,24.0359,24.0359,24.0154,24.0154,45000.0
2012-09-06 15:25:00,35.29,35.3,35.28,35.28,58600.0,24.0154,24.0222,24.0086,24.0086,58600.0
2012-09-06 15:30:00,35.28,35.32,35.28,35.29,96300.0,24.0086,24.0359,24.0086,24.0154,96300.0
2012-09-06 15:35:00,35.3,35.33,35.29,35.29,223900.0,24.0222,24.0427,24.0154,24.0154,223900.0
2012-09-06 15:40:00,35.3,35.31,35.28,35.29,96800.0,24.0222,24.0291,24.0086,24.0154,96800.0
2012-09-06 15:45:00,35.3,35.36,35.3,35.35,96700.0,24.0222,24.0631,24.0222,24.0563,96700.0
2012-09-06 15:50:00,35.36,35.36,35.32,35.35,152200.0,24.0631,24.0631,24.0359,24.0563,152200.0
2012-09-06 15:55:00,35.34,35.37,35.34,35.35,247200.0,24.0495,24.0699,24.0495,24.0563,247200.0
2012-09-07 09:30:00,35.52,35.55,35.45,35.45,26600.0,24.172,24.1924,24.1243,24.1243,26600.0
2012-09-07 09:35:00,35.44,35.59,35.43,35.58,12200.0,24.1175,24.2196,24.1107,24.2128,12200.0
2012-09-07 09:40:00,35.58,35.6,35.57,35.58,9600.0,24.2128,24.2264,24.206,24.2128,9600.0
2012-09-07 09:45:00,35.57,35.57,35.46,35.5,10800.0,24.206,24.206,24.1311,24.1584,10800.0
2012-09-07 09:50:00,35.49,35.51,35.48,35.49,10900.0,24.1515,24.1652,24.1447,24.1515,10900.0
2012-09-07 09:55:00,35.49,35.5,35.44,35.46,15800.0,24.1515,24.1584,24.1175,24.1311,15800.0
2012-09-07 10:00:00,35.46,35.46,35.35,35.4,14600.0,24.1311,24.1311,24.0563,24.0903,14600.0
2012-09-07 10:05:00,35.4,35.5,35.4,35.49,9400.0,24.0903,24.1584,24.0903,24.1515,9400.0
2012-09-07 10:10:00,35.49,35.5,35.4,35.41,13100.0,24.1515,24.1584,24.0903,24.0971,13100.0
2012-09-07 10:15:00,35.43,35.48,35.4,35.48,10200.0,24.1107,24.1447,24.0903,24.1447,10200.0
2012-09-07 10:20:00,35.46,35.48,35.42,35.43,9200.0,24.1311,24.1447,24.1039,24.1107,9200.0
2012-09-07 10:25:00,35.43,35.48,35.42,35.46,15500.0,24.1107,24.1447,24.1039,24.1311,15500.0
2012-09-07 10:30:00,35.46,35.49,35.41,35.48,21400.0,24.1311,24.1515,24.0971,24.1447,21400.0
2012-09-07 10:35:00,35.48,35.5,35.44,35.47,93700.0,24.1447,24.1584,24.1175,24.1379,93700.0
2012-09-07 10:40:00,35.47,35.49,35.46,35.48,23600.0,24.1379,24.1515,24.1311,24.1447,23600.0
2012-09-07 10:45:00,35.48,35.53,35.47,35.52,17200.0,24.1447,24.1788,24.1379,24.172,17200.0
2012-09-07 10:50:00,35.53,35.67,35.52,35.63,50100.0,24.1788,24.274,24.172,24.2468,50100.0
2012-09-07 10:55:00,35.64,35.65,35.59,35.6,10100.0,24.2536,24.2604,24.2196,24.2264,10100.0
2012-09-07 11:00:00,35.61,35.61,35.57,35.6,15400.0,24.2332,24.2332,24.206,24.2264,15400.0
2012-09-07 11:05:00,35.61,35.65,35.59,35.65,23700.0,24.2332,24.2604,24.2196,24.2604,23700.0
2012-09-07 11:10:00,35.65,35.68,35.65,35.65,16000.0,24.2604,24.2808,24.2604,24.2604,16000.0
2012-09-07 11:15:00,35.64,35.64,35.62,35.63,13400.0,24.2536,24.2536,24.24,24.2468,13400.0
2012-09-07 11:20:00,35.63,35.69,35.63,35.68,20300.0,24.2468,24.2876,24.2468,24.2808,20300.0
2012-09-07 11:25:00,35.68,35.69,35.67,35.69,5800.0,24.2808,24.2876,24.274,24.2876,5800.0
2012-09-07 11:30:00,35.69,35.74,35.66,35.66,14400.0,24.2876,24.3217,24.2672,24.2672,14400.0
2012-09-07 11:35:00,35.65,35.65,35.54,35.54,6500.0,24.2604,24.2604,24.1856,24.1856,6500.0
2012-09-07 11:40:00,35.54,35.59,35.54,35.58,14100.0,24.1856,24.2196,24.1856,24.2128,14100.0
2012-09-07 11:45:00,35.59,35.66,35.59,35.66,25500.0,24.2196,24.2672,24.2196,24.2672,25500.0
2012-09-07 11:50:00,35.66,35.68,35.65,35.68,11100.0,24.2672,24.2808,24.2604,24.2808,11100.0
2012-09-07 11:55:00,35.67,35.68,35.67,35.67,7100.0,24.274,24.2808,24.274,24.274,7100.0
2012-09-07 12:00:00,35.67,35.68,35.67,35.67,1900.0,24.274,24.2808,24.274,24.274,1900.0
2012-09-07 12:05:00,35.68,35.74,35.68,35.73,36900.0,24.2808,24.3217,24.2808,24.3149,36900.0
2012-09-07 12:10:00,35.73,35.73,35.72,35.73,6200.0,24.3149,24.3149,24.3081,24.3149,6200.0
2012-09-07 12:15:00,35.73,35.73,35.7,35.7,11600.0,24.3149,24.3149,24.2945,24.2945,11600.0
2012-09-07 12:20:00,35.7,35.73,35.7,35.73,26500.0,24.2945,24.3149,24.2945,24.3149,26500.0
2012-09-07 12:25:00,35.73,35.74,35.71,35.72,17700.0,24.3149,24.3217,24.3013,24.3081,17700.0
2012-09-07 12:30:00,35.71,35.77,35.71,35.77,32700.0,24.3013,24.3421,24.3013,24.3421,32700.0
2012-09-07 12:35:00,35.77,35.84,35.76,35.82,32000.0,24.3421,24.3897,24.3353,24.3761,32000.0
2012-09-07 12:40:00,35.82,35.85,35.8,35.8,45600.0,24.3761,24.3965,24.3625,24.3625,45600.0
2012-09-07 12:45:00,35.8,35.85,35.79,35.84,14000.0,24.3625,24.3965,24.3557,24.3897,14000.0
2012-09-07 12:50:00,35.84,35.85,35.81,35.81,34200.0,24.3897,24.3965,24.3693,24.3693,34200.0
2012-09-07 12:55:00,35.82,35.82,35.8,35.8,2300.0,24.3761,24.3761,24.3625,24.3625,2300.0
2012-09-07 13:00:00,35.81,35.85,35.81,35.85,17800.0,24.3693,24.3965,24.3693,24.3965,17800.0
2012-09-07 13:05:00,35.84,35.86,35.83,35.84,19300.0,24.3897,24.4033,24.3829,24.3897,19300.0
2012-09-07 13:10:00,35.84,35.84,35.78,35.79,8300.0,24.3897,24.3897,24.3489,24.3557,8300.0
2012-09-07 13:15:00,35.78,35.79,35.72,35.79,57100.0,24.3489,24.3557,24.3081,24.3557,57100.0
2012-09-07 13:20:00,35.79,35.81,35.74,35.75,21300.0,24.3557,24.3693,24.3217,24.3285,21300.0
2012-09-07 13:25:00,35.75,35.78,35.75,35.77,9000.0,24.3285,24.3489,24.3285,24.3421,9000.0
2012-09-07 13:30:00,35.78,35.8,35.77,35.78,12100.0,24.3489,24.3625,24.3421,24.3489,12100.0
2012-09-07 13:35:00,35.79,35.8,35.77,35.77,10100.0,24.3557,24.3625,24.3421,24.3421,10100.0
2012-09-07 13:40:00,35.78,35.8,35.77,35.8,23000.0,24.3489,24.3625,24.3421,24.3625,23000.0
2012-09-07 13:45:00,35.8,35.82,35.8,35.82,5200.0,24.3625,24.3761,24.3625,24.3761,5200.0
2012-09-07 13:50:00,35.82,35.85,35.81,35.84,31600.0,24.3761,24.3965,24.3693,24.3897,31600.0
2012-09-07 13:55:00,35.83,35.84,35.82,35.83,6300.0,24.3829,24.3897,24.3761,24.3829,6300.0
2012-09-07 14:00:00,35.83,35.85,35.83,35.85,9500.0,24.3829,24.3965,24.3829,24.3965,9500.0
2012-09-07 14:05:00,35.85,35.88,35.85,35.88,16500.0,24.3965,24.4169,24.3965,24.4169,16500.0
2012-09-07 14:10:00,35.88,35.89,35.88,35.89,9800.0,24.4169,24.4238,24.4169,24.4238,9800.0
2012-09-07 14:15:00,35.89,35.91,35.87,35.87,18500.0,24.4238,24.4374,24.4101,24.4101,18500.0
2012-09-07 14:20:00,35.87,35.87,35.85,35.85,12800.0,24.4101,24.4101,24.3965,24.3965,12800.0
2012-09-07 14:25:00,35.86,35.89,35.86,35.89,19300.0,24.4033,24.4238,24.4033,24.4238,19300.0
2012-09-07 14:30:00,35.89,35.91,35.88,35.9,20100.0,24.4238,24.4374,24.4169,24.4306,20100.0
2012-09-07 14:35:00,35.89,35.89,35.86,35.87,6100.0,24.4238,24.4238,24.4033,24.4101,6100.0
2012-09-07 14:40:00,35.87,35.88,35.87,35.87,7500.0,24.4101,24.4169,24.4101,24.4101,7500.0
2012-09-07 14:45:00,35.87,35.91,35.86,35.9,18600.0,24.4101,24.4374,24.4033,24.4306,18600.0
2012-09-07 14:50:00,35.9,35.9,35.86,35.87,11500.0,24.4306,24.4306,24.4033,24.4101,11500.0
2012-09-07 14:55:00,35.87,35.87,35.86,35.86,12600.0,24.4101,24.4101,24.4033,24.4033,12600.0
2012-09-07 15:00:00,35.86,35.87,35.83,35.83,16200.0,24.4033,24.4101,24.3829,24.3829,16200.0
2012-09-07 15:05:00,35.83,35.84,35.83,35.84,7300.0,24.3829,24.3897,24.3829,24.3897,7300.0
2012-09-07 15:10:00,35.84,35.85,35.78,35.83,47800.0,24.3897,24.3965,24.3489,24.3829,47800.0
2012-09-07 15:15:00,35.84,35.88,35.79,35.83,746100.0,24.3897,24.4169,24.3557,24.3829,746100.0
2012-09-07 15:20:00,35.83,35.83,35.79,35.79,16500.0,24.3829,24.3829,24.3557,24.3557,16500.0
2012-09-07 15:25:00,35.8,35.81,35.75,35.75,108700.0,24.3625,24.3693,24.3285,24.3285,108700.0
2012-09-07 15:30:00,35.76,35.81,35.75,35.77,112500.0,24.3353,24.3693,24.3285,24.3421,112500.0
2012-09-07 15:35:00,35.78,35.78,35.7,35.73,69400.0,24.3489,24.3489,24.2945,24.3149,69400.0
2012-09-07 15:40:00,35.73,35.74,35.68,35.7,133100.0,24.3149,24.3217,24.2808,24.2945,133100.0
2012-09-07 15:45:00,35.7,35.74,35.7,35.73,150800.0,24.2945,24.3217,24.2945,24.3149,150800.0
2012-09-07 15:50:00,35.73,35.75,35.7,35.7,175200.0,24.3149,24.3285,24.2945,24.2945,175200.0
2012-09-07 15:55:00,35.71,35.73,35.69,35.73,410300.0,24.3013,24.3149,24.2876,24.3149,410300.0
2012-09-10 09:30:00,35.72,35.72,35.55,35.66,70800.0,24.3081,24.3081,24.1924,24.2672,70800.0
2012-09-10 09:35:00,35.63,35.7,35.56,35.63,19400.0,24.2468,24.2945,24.1992,24.2468,19400.0
2012-09-10 09:40:00,35.63,35.63,35.5,35.54,19100.0,24.2468,24.2468,24.1584,24.1856,19100.0
2012-09-10 09:45:00,35.55,35.56,35.51,35.55,24000.0,24.1924,24.1992,24.1652,24.1924,24000.0
2012-09-10 09:50:00,35.55,35.55,35.5,35.54,36600.0,24.1924,24.1924,24.1584,24.1856,36600.0
2012-09-10 09:55:00,35.55,35.59,35.5,35.5,20200.0,24.1924,24.2196,24.1584,24.1584,20200.0
2012-09-10 10:00:00,35.51,35.56,35.49,35.51,40800.0,24.1652,24.1992,24.1515,24.1652,40800.0
2012-09-10 10:05:00,35.51,35.55,35.5,35.54,23700.0,24.1652,24.1924,24.1584,24.1856,23700.0
2012-09-10 10:10:00,35.55,35.55,35.52,35.52,23000.0,24.1924,24.1924,24.172,24.172,23000.0
2012-09-10 10:15:00,35.52,35.52,35.48,35.51,15400.0,24.172,24.172,24.1447,24.1652,15400.0
2012-09-10 10:20:00,35.5,35.66,35.49,35.66,36000.0,24.1584,24.2672,24.1515,24.2672,36000.0
2012-09-10 10:25:00,35.66,35.69,35.61,35.65,51600.0,24.2672,24.2876,24.2332,24.2604,51600.0
2012-09-10 10:30:00,35.65,35.69,35.64,35.68,32000.0,24.2604,24.2876,24.2536,24.2808,32000.0
2012-09-10 10:35:00,35.68,35.68,35.65,35.65,9300.0,24.2808,24.2808,24.2604,24.2604,9300.0
2012-09-10 10:40:00,35.66,35.66,35.62,35.65,37600.0,24.2672,24.2672,24.24,24.2604,37600.0
2012-09-10 10:45:00,35.66,35.69,35.65,35.69,83400.0,24.2672,24.2876,24.2604,24.2876,83400.0
2012-09-10 10:50:00,35.68,35.71,35.67,35.69,8900.0,24.2808,24.3013,24.274,24.2876,8900.0
2012-09-10 10:55:00,35.68,35.75,35.68,35.7,13400.0,24.2808,24.3285,24.2808,24.2945,13400.0
2012-09-10 11:00:00,35.69,35.69,35.64,35.65,13200.0,24.2876,24.2876,24.2536,24.2604,13200.0
2012-09-10 11:05:00,35.65,35.67,35.64,35.65,35600.0,24.2604,24.274,24.2536,24.2604,35600.0
2012-09-10 11:10:00,35.64,35.65,35.64,35.65,3300.0,24.2536,24.2604,24.2536,24.2604,3300.0
2012-09-10 11:15:00,35.65,35.75,35.64,35.73,49400.0,24.2604,24.3285,24.2536,24.3149,49400.0
2012-09-10 11:20:00,35.73,35.74,35.7,35.7,22400.0,24.3149,24.3217,24.2945,24.2945,22400.0
2012-09-10 11:25:00,35.71,35.71,35.69,35.69,11400.0,24.3013,24.3013,24.2876,24.2876,11400.0
2012-09-10 11:30:00,35.69,35.74,35.69,35.74,30500.0,24.2876,24.3217,24.2876,24.3217,30500.0
2012-09-10 11:35:00,35.73,35.74,35.72,35.73,31100.0,24.3149,24.3217,24.3081,24.3149,31100.0
2012-09-10 11:40:00,35.73,35.74,35.73,35.74,44100.0,24.3149,24.3217,24.3149,24.3217,44100.0
2012-09-10 11:45:00,35.73,35.74,35.73,35.74,4800.0,24.3149,24.3217,24.3149,24.3217,4800.0
2012-09-10 11:50:00,35.74,35.74,35.73,35.74,6100.0,24.3217,24.3217,24.3149,24.3217,6100.0
2012-09-10 11:55:00,35.74,35.74,35.72,35.73,16100.0,24.3217,24.3217,24.3081,24.3149,16100.0
2012-09-10 12:00:00,35.72,35.73,35.68,35.7,29300.0,24.3081,24.3149,24.2808,24.2945,29300.0
2012-09-10 12:05:00,35.7,35.7,35.69,35.69,9300.0,24.2945,24.2945,24.2876,24.2876,9300.0
2012-09-10 12:10:00,35.7,35.7,35.68,35.68,13800.0,24.2945,24.2945,24.2808,24.2808,13800.0
2012-09-10 12:15:00,35.68,35.69,35.68,35.69,6000.0,24.2808,24.2876,24.2808,24.2876,6000.0
2012-09-10 12:20:00,35.69,35.69,35.68,35.69,15500.0,24.2876,24.2876,24.2808,24.2876,15500.0
2012-09-10 12:25:00,35.68,35.69,35.68,35.68,115300.0,24.2808,24.2876,24.2808,24.2808,115300.0
2012-09-10 12:30:00,35.68,35.69,35.68,35.68,45600.0,24.2808,24.2876,24.2808,24.2808,45600.0
2012-09-10 12:35:00,35.68,35.7,35.67,35.67,106300.0,24.2808,24.2945,24.274,24.274,106300.0
2012-09-10 12:40:00,35.68,35.68,35.67,35.68,3000.0,24.2808,24.2808,24.274,24.2808,3000.0
2012-09-10 12:45:00,35.68,35.7,35.67,35.68,59100.0,24.2808,24.2945,24.274,24.2808,59100.0
2012-09-10 12:50:00,35.69,35.69,35.67,35.68,9600.0,24.2876,24.2876,24.274,24.2808,9600.0
2012-09-10 12:55:00,35.69,35.69,35.67,35.69,13400.0,24.2876,24.2876,24.274,24.2876,13400.0
2012-09-10 13:00:00,35.7,35.74,35.7,35.74,8000.0,24.2945,24.3217,24.2945,24.3217,8000.0
2012-09-10 13:05:00,35.74,35.75,35.73,35.74,4800.0,24.3217,24.3285,24.3149,24.3217,4800.0
2012-09-10 13:10:00,35.75,35.75,35.74,35.74,3900.0,24.3285,24.3285,24.3217,24.3217,3900.0
2012-09-10 13:15:00,35.75,35.77,35.74,35.77,11500.0,24.3285,24.3421,24.3217,24.3421,11500.0
2012-09-10 13:20:00,35.77,35.8,35.77,35.8,11100.0,24.3421,24.3625,24.3421,24.3625,11100.0
2012-09-10 13:25:00,35.8,35.81,35.79,35.8,7000.0,24.3625,24.3693,24.3557,24.3625,7000.0
2012-09-10 13:30:00,35.8,35.84,35.79,35.81,16600.0,24.3625,24.3897,24.3557,24.3693,16600.0
2012-09-10 13:35:00,35.82,35.82,35.8,35.8,7000.0,24.3761,24.3761,24.3625,24.3625,7000.0
2012-09-10 13:40:00,35.81,35.81,35.77,35.77,17100.0,24.3693,24.3693,24.3421,24.3421,17100.0
2012-09-10 13:45:00,35.78,35.78,35.77,35.78,4300.0,24.3489,24.3489,24.3421,24.3489,4300.0
2012-09-10 13:50:00,35.77,35.78,35.77,35.77,16400.0,24.3421,24.3489,24.3421,24.3421,16400.0
2012-09-10 13:55:00,35.78,35.78,35.74,35.75,13400.0,24.3489,24.3489,24.3217,24.3285,13400.0
2012-09-10 14:00:00,35.75,35.79,35.75,35.78,36900.0,24.3285,24.3557,24.3285,24.3489,36900.0
2012-09-10 14:05:00,35.78,35.78,35.76,35.76,7200.0,24.3489,24.3489,24.3353,24.3353,7200.0
2012-09-10 14:10:00,35.77,35.77,35.76,35.77,5500.0,24.3421,24.3421,24.3353,24.3421,5500.0
2012-09-10 14:15:00,35.77,35.79,35.76,35.79,26000.0,24.3421,24.3557,24.3353,24.3557,26000.0
2012-09-10 14:20:00,35.79,35.8,35.77,35.77,22700.0,24.3557,24.3625,24.3421,24.3421,22700.0
2012-09-10 14:25:00,35.78,35.78,35.77,35.78,12000.0,24.3489,24.3489,24.3421,24.3489,12000.0
2012-09-10 14:30:00,35.78,35.8,35.77,35.78,45900.0,24.3489,24.3625,24.3421,24.3489,45900.0
2012-09-10 14:35:00,35.78,35.78,35.77,35.77,45500.0,24.3489,24.3489,24.3421,24.3421,45500.0
2012-09-10 14:40:00,35.77,35.79,35.77,35.78,92000.0,24.3421,24.3557,24.3421,24.3489,92000.0
2012-09-10 14:45:00,35.77,35.82,35.77,35.81,12300.0,24.3421,24.3761,24.3421,24.3693,12300.0
2012-09-10 14:50:00,35.81,35.82,35.79,35.82,32100.0,24.3693,24.3761,24.3557,24.3761,32100.0
2012-09-10 14:55:00,35.82,35.84,35.79,35.8,21100.0,24.3761,24.3897,24.3557,24.3625,21100.0
2012-09-10 15:00:00,35.8,35.82,35.79,35.81,55200.0,24.3625,24.3761,24.3557,24.3693,55200.0
2012-09-10 15:05:00,35.8,35.81,35.79,35.8,32200.0,24.3625,24.3693,24.3557,24.3625,32200.0
2012-09-10 15:10:00,35.8,35.8,35.78,35.78,29200.0,24.3625,24.3625,24.3489,24.3489,29200.0
2012-09-10 15:15:00,35.78,35.79,35.78,35.79,56900.0,24.3489,24.3557,24.3489,24.3557,56900.0
2012-09-10 15:20:00,35.79,35.81,35.78,35.79,49400.0,24.3557,24.3693,24.3489,24.3557,49400.0
2012-09-10 15:25:00,35.79,35.81,35.78,35.78,48500.0,24.3557,24.3693,24.3489,24.3489,48500.0
2012-09-10 15:30:00,35.78,35.79,35.74,35.76,37100.0,24.3489,24.3557,24.3217,24.3353,37100.0
2012-09-10 15:35:00,35.77,35.77,35.75,35.77,96500.0,24.3421,24.3421,24.3285,24.3421,96500.0
2012-09-10 15:40:00,35.77,35.77,35.73,35.73,86300.0,24.3421,24.3421,24.3149,24.3149,86300.0
2012-09-10 15:45:00,35.73,35.73,35.67,35.72,90100.0,24.3149,24.3149,24.274,24.3081,90100.0
2012-09-10 15:50:00,35.72,35.76,35.71,35.76,188600.0,24.3081,24.3353,24.3013,24.3353,188600.0
2012-09-10 15:55:00,35.76,35.76,35.72,35.74,292900.0,24.3353,24.3353,24.3081,24.3217,292900.0
2012-09-11 09:30:00,35.67,35.85,35.52,35.85,29100.0,24.274,24.3965,24.172,24.3965,29100.0
2012-09-11 09:35:00,35.86,35.96,35.85,35.94,21900.0,24.4033,24.4714,24.3965,24.4578,21900.0
2012-09-11 09:40:00,35.94,35.96,35.91,35.91,24800.0,24.4578,24.4714,24.4374,24.4374,24800.0
2012-09-11 09:45:00,35.9,35.99,35.9,35.99,15400.0,24.4306,24.4918,24.4306,24.4918,15400.0
2012-09-11 09:50:00,36.0,36.04,35.98,36.03,30200.0,24.4986,24.5258,24.485,24.519,30200.0
2012-09-11 09:55:00,36.03,36.07,36.01,36.05,12800.0,24.519,24.5462,24.5054,24.5326,12800.0
2012-09-11 10:00:00,36.05,36.06,36.04,36.06,21200.0,24.5326,24.5394,24.5258,24.5394,21200.0
2012-09-11 10:05:00,36.07,36.09,36.07,36.07,15400.0,24.5462,24.5599,24.5462,24.5462,15400.0
2012-09-11 10:10:00,36.07,36.13,35.99,36.11,148500.0,24.5462,24.5871,24.4918,24.5735,148500.0
2012-09-11 10:15:00,36.11,36.12,36.09,36.09,116800.0,24.5735,24.5803,24.5599,24.5599,116800.0
2012-09-11 10:20:00,36.1,36.12,36.05,36.05,72600.0,24.5667,24.5803,24.5326,24.5326,72600.0
2012-09-11 10:25:00,36.05,36.06,35.99,36.01,15700.0,24.5326,24.5394,24.4918,24.5054,15700.0
2012-09-11 10:30:00,36.0,36.0,35.93,35.94,28000.0,24.4986,24.4986,24.451,24.4578,28000.0
2012-09-11 10:35:00,35.95,35.98,35.95,35.96,11800.0,24.4646,24.485,24.4646,24.4714,11800.0
2012-09-11 10:40:00,35.97,35.97,35.93,35.95,17600.0,24.4782,24.4782,24.451,24.4646,17600.0
2012-09-11 10:45:00,35.95,35.99,35.94,35.98,20700.0,24.4646,24.4918,24.4578,24.485,20700.0
2012-09-11 10:50:00,35.98,36.01,35.96,35.98,63500.0,24.485,24.5054,24.4714,24.485,63500.0
2012-09-11 10:55:00,35.98,36.02,35.98,35.98,33000.0,24.485,24.5122,24.485,24.485,33000.0
2012-09-11 11:00:00,35.99,36.03,35.97,36.03,63600.0,24.4918,24.519,24.4782,24.519,63600.0
2012-09-11 11:05:00,36.03,36.04,36.01,36.04,65900.0,24.519,24.5258,24.5054,24.5258,65900.0
2012-09-11 11:10:00,36.04,36.1,36.04,36.08,32900.0,24.5258,24.5667,24.5258,24.5531,32900.0
2012-09-11 11:15:00,36.08,36.08,36.0,36.06,70000.0,24.5531,24.5531,24.4986,24.5394,70000.0
2012-09-11 11:20:00,36.06,36.09,36.04,36.05,25000.0,24.5394,24.5599,24.5258,24.5326,25000.0
2012-09-11 11:25:00,36.05,36.11,36.05,36.09,40100.0,24.5326,24.5735,24.5326,24.5599,40100.0
2012-09-11 11:30:00,36.1,36.11,36.07,36.08,35000.0,24.5667,24.5735,24.5462,24.5531,35000.0
2012-09-11 11:35:00,36.07,36.08,36.06,36.07,12800.0,24.5462,24.5531,24.5394,24.5462,12800.0
2012-09-11 11:40:00,36.08,36.09,36.06,36.06,15800.0,24.5531,24.5599,24.5394,24.5394,15800.0
2012-09-11 11:45:00,36.06,36.08,36.03,36.05,36400.0,24.5394,24.5531,24.519,24.5326,36400.0
2012-09-11 11:50:00,36.04,36.05,35.98,35.99,16900.0,24.5258,24.5326,24.485,24.4918,16900.0
2012-09-11 11:55:00,35.98,35.99,35.92,35.92,11700.0,24.485,24.4918,24.4442,24.4442,11700.0
2012-09-11 12:00:00,35.92,35.97,35.92,35.97,10100.0,24.4442,24.4782,24.4442,24.4782,10100.0
2012-09-11 12:05:00,35.96,35.98,35.94,35.97,16300.0,24.4714,24.485,24.4578,24.4782,16300.0
2012-09-11 12:10:00,35.97,35.98,35.92,35.94,18100.0,24.4782,24.485,24.4442,24.4578,18100.0
2012-09-11 12:15:00,35.94,35.97,35.94,35.96,8900.0,24.4578,24.4782,24.4578,24.4714,8900.0
2012-09-11 12:20:00,35.96,35.96,35.95,35.96,7700.0,24.4714,24.4714,24.4646,24.4714,7700.0
2012-09-11 12:25:00,35.95,36.0,35.95,36.0,10400.0,24.4646,24.4986,24.4646,24.4986,10400.0
2012-09-11 12:30:00,36.0,36.02,35.99,36.02,14600.0,24.4986,24.5122,24.4918,24.5122,14600.0
2012-09-11 12:35:00,36.01,36.02,35.99,36.01,9300.0,24.5054,24.5122,24.4918,24.5054,9300.0
2012-09-11 12:40:00,36.02,36.03,36.0,36.03,6600.0,24.5122,24.519,24.4986,24.519,6600.0
2012-09-11 12:45:00,36.03,36.06,36.03,36.05,11500.0,24.519,24.5394,24.519,24.5326,11500.0
2012-09-11 12:50:00,36.04,36.06,36.04,36.05,9400.0,24.5258,24.5394,24.5258,24.5326,9400.0
2012-09-11 12:55:00,36.04,36.07,36.04,36.07,12700.0,24.5258,24.5462,24.5258,24.5462,12700.0
2012-09-11 13:00:00,36.07,36.08,36.06,36.07,10800.0,24.5462,24.5531,24.5394,24.5462,10800.0
2012-09-11 13:05:00,36.07,36.08,36.05,36.08,17900.0,24.5462,24.5531,24.5326,24.5531,17900.0
2012-09-11 13:10:00,36.08,36.08,36.04,36.08,20500.0,24.5531,24.5531,24.5258,24.5531,20500.0
2012-09-11 13:15:00,36.07,36.09,36.07,36.08,11800.0,24.5462,24.5599,24.5462,24.5531,11800.0
2012-09-11 13:20:00,36.07,36.08,36.01,36.02,29100.0,24.5462,24.5531,24.5054,24.5122,29100.0
2012-09-11 13:25:00,36.02,36.05,36.02,36.05,28900.0,24.5122,24.5326,24.5122,24.5326,28900.0
2012-09-11 13:30:00,36.05,36.05,36.04,36.05,6800.0,24.5326,24.5326,24.5258,24.5326,6800.0
2012-09-11 13:35:00,36.05,36.05,36.04,36.05,4600.0,24.5326,24.5326,24.5258,24.5326,4600.0
2012-09-11 13:40:00,36.04,36.05,36.04,36.05,16000.0,24.5258,24.5326,24.5258,24.5326,16000.0
2012-09-11 13:45:00,36.05,36.07,36.04,36.06,10900.0,24.5326,24.5462,24.5258,24.5394,10900.0
2012-09-11 13:50:00,36.06,36.06,36.04,36.04,15400.0,24.5394,24.5394,24.5258,24.5258,15400.0
2012-09-11 13:55:00,36.05,36.09,36.04,36.08,19000.0,24.5326,24.5599,24.5258,24.5531,19000.0
2012-09-11 14:00:00,36.08,36.1,36.08,36.09,27400.0,24.5531,24.5667,24.5531,24.5599,27400.0
2012-09-11 14:05:00,36.09,36.1,36.09,36.1,9700.0,24.5599,24.5667,24.5599,24.5667,9700.0
2012-09-11 14:10:00,36.1,36.1,36.08,36.09,25800.0,24.5667,24.5667,24.5531,24.5599,25800.0
2012-09-11 14:15:00,36.09,36.09,36.06,36.08,28400.0,24.5599,24.5599,24.5394,24.5531,28400.0
2012-09-11 14:20:00,36.07,36.08,36.07,36.08,9900.0,24.5462,24.5531,24.5462,24.5531,9900.0
2012-09-11 14:25:00,36.08,36.08,36.06,36.06,12600.0,24.5531,24.5531,24.5394,24.5394,12600.0
2012-09-11 14:30:00,36.07,36.07,36.06,36.07,41600.0,24.5462,24.5462,24.5394,24.5462,41600.0
2012-09-11 14:35:00,36.07,36.09,36.06,36.06,21600.0,24.5462,24.5599,24.5394,24.5394,21600.0
2012-09-11 14:40:00,36.07,36.07,36.06,36.07,6500.0,24.5462,24.5462,24.5394,24.5462,6500.0
2012-09-11 14:45:00,36.07,36.07,36.01,36.01,37200.0,24.5462,24.5462,24.5054,24.5054,37200.0
2012-09-11 14:50:00,36.01,36.05,36.0,36.05,10900.0,24.5054,24.5326,24.4986,24.5326,10900.0
2012-09-11 14:55:00,36.05,36.09,36.05,36.09,16500.0,24.5326,24.5599,24.5326,24.5599,16500.0
2012-09-11 15:00:00,36.09,36.09,36.07,36.09,90400.0,24.5599,24.5599,24.5462,24.5599,90400.0
2012-09-11 15:05:00,36.09,36.1,36.08,36.1,92600.0,24.5599,24.5667,24.5531,24.5667,92600.0
2012-09-11 15:10:00,36.1,36.1,36.09,36.1,21600.0,24.5667,24.5667,24.5599,24.5667,21600.0
2012-09-11 15:15:00,36.1,36.13,36.09,36.12,46400.0,24.5667,24.5871,24.5599,24.5803,46400.0
2012-09-11 15:20:00,36.12,36.12,36.09,36.1,34100.0,24.5803,24.5803,24.5599,24.5667,34100.0
2012-09-11 15:25:00,36.1,36.14,36.09,36.13,62700.0,24.5667,24.5939,24.5599,24.5871,62700.0
2012-09-11 15:30:00,36.14,36.19,36.13,36.18,56100.0,24.5939,24.6279,24.5871,24.6211,56100.0
2012-09-11 15:35:00,36.19,36.19,36.17,36.18,70800.0,24.6279,24.6279,24.6143,24.6211,70800.0
2012-09-11 15:40:00,36.18,36.19,36.17,36.17,64800.0,24.6211,24.6279,24.6143,24.6143,64800.0
2012-09-11 15:45:00,36.17,36.18,36.15,36.18,91100.0,24.6143,24.6211,24.6007,24.6211,91100.0
2012-09-11 15:50:00,36.18,36.21,36.17,36.2,125400.0,24.6211,24.6415,24.6143,24.6347,125400.0
2012-09-11 15:55:00,36.21,36.23,36.18,36.19,339500.0,24.6415,24.6551,24.6211,24.6279,339500.0
2012-09-12 09:30:00,36.24,36.24,35.96,36.01,31200.0,24.8534,24.8534,24.6614,24.6956,31200.0
2012-09-12 09:35:00,36.01,36.15,35.94,36.15,8800.0,24.6956,24.7917,24.6476,24.7917,8800.0
2012-09-12 09:40:00,36.1,36.1,35.92,35.99,25400.0,24.7574,24.7574,24.6339,24.6819,25400.0
2012-09-12 09:45:00,35.98,36.04,35.92,35.99,12500.0,24.6751,24.7162,24.6339,24.6819,12500.0
2012-09-12 09:50:00,36.0,36.06,35.95,35.99,28400.0,24.6888,24.7299,24.6545,24.6819,28400.0
2012-09-12 09:55:00,35.99,36.05,35.99,36.0,12100.0,24.6819,24.7231,24.6819,24.6888,12100.0
2012-09-12 10:00:00,36.01,36.02,35.97,35.99,13300.0,24.6956,24.7025,24.6682,24.6819,13300.0
2012-09-12 10:05:00,35.98,36.03,35.94,36.03,26600.0,24.6751,24.7094,24.6476,24.7094,26600.0
2012-09-12 10:10:00,36.04,36.04,36.0,36.03,48600.0,24.7162,24.7162,24.6888,24.7094,48600.0
2012-09-12 10:15:00,36.03,36.05,35.97,36.02,35900.0,24.7094,24.7231,24.6682,24.7025,35900.0
2012-09-12 10:20:00,36.03,36.04,35.99,36.0,66800.0,24.7094,24.7162,24.6819,24.6888,66800.0
2012-09-12 10:25:00,36.01,36.01,35.91,35.93,52300.0,24.6956,24.6956,24.6271,24.6408,52300.0
2012-09-12 10:30:00,35.93,35.97,35.91,35.96,44600.0,24.6408,24.6682,24.6271,24.6614,44600.0
2012-09-12 10:35:00,35.96,35.97,35.95,35.96,45700.0,24.6614,24.6682,24.6545,24.6614,45700.0
2012-09-12 10:40:00,35.97,35.98,35.92,35.94,27500.0,24.6682,24.6751,24.6339,24.6476,27500.0
2012-09-12 10:45:00,35.94,35.95,35.89,35.93,46100.0,24.6476,24.6545,24.6133,24.6408,46100.0
2012-09-12 10:50:00,35.94,35.99,35.92,35.98,14800.0,24.6476,24.6819,24.6339,24.6751,14800.0
2012-09-12 10:55:00,35.98,36.01,35.95,35.99,17000.0,24.6751,24.6956,24.6545,24.6819,17000.0
2012-09-12 11:00:00,35.99,36.01,35.98,36.01,17200.0,24.6819,24.6956,24.6751,24.6956,17200.0
2012-09-12 11:05:00,36.01,36.02,36.01,36.01,11900.0,24.6956,24.7025,24.6956,24.6956,11900.0
2012-09-12 11:10:00,36.02,36.02,36.0,36.01,14600.0,24.7025,24.7025,24.6888,24.6956,14600.0
2012-09-12 11:15:00,36.0,36.01,35.99,36.01,13800.0,24.6888,24.6956,24.6819,24.6956,13800.0
2012-09-12 11:20:00,36.01,36.04,36.01,36.04,62800.0,24.6956,24.7162,24.6956,24.7162,62800.0
2012-09-12 11:25:00,36.03,36.05,36.02,36.04,38600.0,24.7094,24.7231,24.7025,24.7162,38600.0
2012-09-12 11:30:00,36.05,36.06,36.04,36.05,19600.0,24.7231,24.7299,24.7162,24.7231,19600.0
2012-09-12 11:35:00,36.06,36.07,36.02,36.03,18300.0,24.7299,24.7368,24.7025,24.7094,18300.0
2012-09-12 11:40:00,36.02,36.04,36.0,36.01,13400.0,24.7025,24.7162,24.6888,24.6956,13400.0
2012-09-12 11:45:00,36.01,36.02,36.0,36.0,12800.0,24.6956,24.7025,24.6888,24.6888,12800.0
2012-09-12 11:50:00,36.0,36.01,35.99,36.01,7400.0,24.6888,24.6956,24.6819,24.6956,7400.0
2012-09-12 11:55:00,36.0,36.02,36.0,36.02,2800.0,24.6888,24.7025,24.6888,24.7025,2800.0
2012-09-12 12:00:00,36.02,36.04,36.01,36.02,8000.0,24.7025,24.7162,24.6956,24.7025,8000.0
2012-09-12 12:05:00,36.02,36.04,36.02,36.02,14900.0,24.7025,24.7162,24.7025,24.7025,14900.0
2012-09-12 12:10:00,36.03,36.04,36.02,36.04,11800.0,24.7094,24.7162,24.7025,24.7162,11800.0
2012-09-12 12:15:00,36.03,36.04,36.03,36.03,6600.0,24.7094,24.7162,24.7094,24.7094,6600.0
2012-09-12 12:20:00,36.04,36.04,36.01,36.01,41700.0,24.7162,24.7162,24.6956,24.6956,41700.0
2012-09-12 12:25:00,36.02,36.05,36.01,36.04,18300.0,24.7025,24.7231,24.6956,24.7162,18300.0
2012-09-12 12:30:00,36.05,36.05,36.04,36.04,7800.0,24.7231,24.7231,24.7162,24.7162,7800.0
2012-09-12 12:35:00,36.04,36.05,36.04,36.05,13600.0,24.7162,24.7231,24.7162,24.7231,13600.0
2012-09-12 12:40:00,36.05,36.06,36.03,36.03,18100.0,24.7231,24.7299,24.7094,24.7094,18100.0
2012-09-12 12:45:00,36.03,36.04,36.01,36.01,15800.0,24.7094,24.7162,24.6956,24.6956,15800.0
2012-09-12 12:50:00,36.02,36.04,36.01,36.03,21500.0,24.7025,24.7162,24.6956,24.7094,21500.0
2012-09-12 12:55:00,36.02,36.05,36.02,36.05,24800.0,24.7025,24.7231,24.7025,24.7231,24800.0
2012-09-12 13:00:00,36.05,36.06,36.04,36.04,47400.0,24.7231,24.7299,24.7162,24.7162,47400.0
2012-09-12 13:05:00,36.04,36.08,36.04,36.08,25600.0,24.7162,24.7436,24.7162,24.7436,25600.0
2012-09-12 13:10:00,36.08,36.08,36.05,36.07,14600.0,24.7436,24.7436,24.7231,24.7368,14600.0
2012-09-12 13:15:00,36.07,36.07,36.04,36.05,12300.0,24.7368,24.7368,24.7162,24.7231,12300.0
2012-09-12 13:20:00,36.05,36.06,36.05,36.05,10000.0,24.7231,24.7299,24.7231,24.7231,10000.0
2012-09-12 13:25:00,36.05,36.06,36.04,36.05,11400.0,24.7231,24.7299,24.7162,24.7231,11400.0
2012-09-12 13:30:00,36.05,36.06,36.04,36.05,16800.0,24.7231,24.7299,24.7162,24.7231,16800.0
2012-09-12 13:35:00,36.05,36.09,36.05,36.08,18400.0,24.7231,24.7505,24.7231,24.7436,18400.0
2012-09-12 13:40:00,36.08,36.09,36.05,36.07,21600.0,24.7436,24.7505,24.7231,24.7368,21600.0
2012-09-12 13:45:00,36.06,36.09,36.05,36.09,17000.0,24.7299,24.7505,24.7231,24.7505,17000.0
2012-09-12 13:50:00,36.08,36.09,36.06,36.07,17500.0,24.7436,24.7505,24.7299,24.7368,17500.0
2012-09-12 13:55:00,36.07,36.09,36.06,36.09,12000.0,24.7368,24.7505,24.7299,24.7505,12000.0
2012-09-12 14:00:00,36.09,36.13,36.07,36.12,45200.0,24.7505,24.7779,24.7368,24.7711,45200.0
2012-09-12 14:05:00,36.12,36.15,36.11,36.14,10300.0,24.7711,24.7917,24.7642,24.7848,10300.0
2012-09-12 14:10:00,36.14,36.17,36.13,36.16,10900.0,24.7848,24.8054,24.7779,24.7985,10900.0
2012-09-12 14:15:00,36.16,36.17,36.13,36.14,40800.0,24.7985,24.8054,24.7779,24.7848,40800.0
2012-09-12 14:20:00,36.14,36.18,36.13,36.17,39700.0,24.7848,24.8122,24.7779,24.8054,39700.0
2012-09-12 14:25:00,36.17,36.18,36.11,36.14,87500.0,24.8054,24.8122,24.7642,24.7848,87500.0
2012-09-12 14:30:00,36.15,36.19,36.15,36.19,20100.0,24.7917,24.8191,24.7917,24.8191,20100.0
2012-09-12 14:35:00,36.19,36.2,36.17,36.17,38100.0,24.8191,24.8259,24.8054,24.8054,38100.0
2012-09-12 14:40:00,36.16,36.19,36.13,36.18,44200.0,24.7985,24.8191,24.7779,24.8122,44200.0
2012-09-12 14:45:00,36.19,36.2,36.18,36.19,27900.0,24.8191,24.8259,24.8122,24.8191,27900.0
2012-09-12 14:50:00,36.2,36.21,36.19,36.2,22200.0,24.8259,24.8328,24.8191,24.8259,22200.0
2012-09-12 14:55:00,36.21,36.21,36.19,36.2,22200.0,24.8328,24.8328,24.8191,24.8259,22200.0
2012-09-12 15:00:00,36.19,36.2,36.16,36.17,23900.0,24.8191,24.8259,24.7985,24.8054,23900.0
2012-09-12 15:05:00,36.17,36.19,36.11,36.11,19200.0,24.8054,24.8191,24.7642,24.7642,19200.0
2012-09-12 15:10:00,36.11,36.11,36.07,36.07,19600.0,24.7642,24.7642,24.7368,24.7368,19600.0
2012-09-12 15:15:00,36.07,36.1,36.06,36.07,26500.0,24.7368,24.7574,24.7299,24.7368,26500.0
2012-09-12 15:20:00,36.07,36.08,36.05,36.06,28700.0,24.7368,24.7436,24.7231,24.7299,28700.0
2012-09-12 15:25:00,36.06,36.06,36.05,36.06,28600.0,24.7299,24.7299,24.7231,24.7299,28600.0
2012-09-12 15:30:00,36.06,36.08,36.05,36.08,42900.0,24.7299,24.7436,24.7231,24.7436,42900.0
2012-09-12 15:35:00,36.07,36.08,36.06,36.07,55500.0,24.7368,24.7436,24.7299,24.7368,55500.0
2012-09-12 15:40:00,36.07,36.07,36.04,36.05,62700.0,24.7368,24.7368,24.7162,24.7231,62700.0
2012-09-12 15:45:00,36.04,36.07,36.03,36.07,134900.0,24.7162,24.7368,24.7094,24.7368,134900.0
2012-09-12 15:50:00,36.07,36.1,36.06,36.1,65200.0,24.7368,24.7574,24.7299,24.7574,65200.0
2012-09-12 15:55:00,36.09,36.09,36.06,36.09,367100.0,24.7505,24.7505,24.7299,24.7505,367100.0
2012-09-13 09:30:00,36.05,36.19,36.05,36.08,32800.0,24.7231,24.8191,24.7231,24.7436,32800.0
2012-09-13 09:35:00,36.1,36.1,36.03,36.04,3500.0,24.7574,24.7574,24.7094,24.7162,3500.0
2012-09-13 09:40:00,36.04,36.13,36.01,36.13,48400.0,24.7162,24.7779,24.6956,24.7779,48400.0
2012-09-13 09:45:00,36.14,36.28,36.14,36.27,13700.0,24.7848,24.8808,24.7848,24.874,13700.0
2012-09-13 09:50:00,36.28,36.31,36.25,36.31,10000.0,24.8808,24.9014,24.8602,24.9014,10000.0
2012-09-13 09:55:00,36.3,36.34,36.29,36.32,9000.0,24.8945,24.922,24.8877,24.9082,9000.0
2012-09-13 10:00:00,36.33,36.33,36.25,36.3,14500.0,24.9151,24.9151,24.8602,24.8945,14500.0
2012-09-13 10:05:00,36.3,36.35,36.3,36.32,9200.0,24.8945,24.9288,24.8945,24.9082,9200.0
2012-09-13 10:10:00,36.31,36.38,36.31,36.38,39100.0,24.9014,24.9494,24.9014,24.9494,39100.0
2012-09-13 10:15:00,36.38,36.41,36.37,36.38,12400.0,24.9494,24.97,24.9425,24.9494,12400.0
2012-09-13 10:20:00,36.37,36.42,36.37,36.41,14000.0,24.9425,24.9768,24.9425,24.97,14000.0
2012-09-13 10:25:00,36.41,36.41,36.37,36.38,16600.0,24.97,24.97,24.9425,24.9494,16600.0
2012-09-13 10:30:00,36.38,36.4,36.34,36.37,11400.0,24.9494,24.9631,24.922,24.9425,11400.0
2012-09-13 10:35:00,36.37,36.4,36.36,36.37,10400.0,24.9425,24.9631,24.9357,24.9425,10400.0
2012-09-13 10:40:00,36.37,36.39,36.36,36.37,5000.0,24.9425,24.9562,24.9357,24.9425,5000.0
2012-09-13 10:45:00,36.37,36.4,36.35,36.4,11700.0,24.9425,24.9631,24.9288,24.9631,11700.0
2012-09-13 10:50:00,36.39,36.39,36.37,36.37,2800.0,24.9562,24.9562,24.9425,24.9425,2800.0
2012-09-13 10:55:00,36.38,36.41,36.36,36.41,9200.0,24.9494,24.97,24.9357,24.97,9200.0
2012-09-13 11:00:00,36.41,36.45,36.41,36.45,13300.0,24.97,24.9974,24.97,24.9974,13300.0
2012-09-13 11:05:00,36.45,36.48,36.45,36.47,10300.0,24.9974,25.018,24.9974,25.0111,10300.0
2012-09-13 11:10:00,36.47,36.5,36.47,36.48,12700.0,25.0111,25.0317,25.0111,25.018,12700.0
2012-09-13 11:15:00,36.49,36.5,36.47,36.47,12700.0,25.0248,25.0317,25.0111,25.0111,12700.0
2012-09-13 11:20:00,36.47,36.47,36.41,36.42,28400.0,25.0111,25.0111,24.97,24.9768,28400.0
2012-09-13 11:25:00,36.42,36.46,36.41,36.46,15600.0,24.9768,25.0043,24.97,25.0043,15600.0
2012-09-13 11:30:00,36.46,36.52,36.46,36.5,16100.0,25.0043,25.0454,25.0043,25.0317,16100.0
2012-09-13 11:35:00,36.5,36.51,36.49,36.51,11500.0,25.0317,25.0385,25.0248,25.0385,11500.0
2012-09-13 11:40:00,36.52,36.55,36.51,36.54,11300.0,25.0454,25.066,25.0385,25.0591,11300.0
2012-09-13 11:45:00,36.55,36.55,36.52,36.52,4900.0,25.066,25.066,25.0454,25.0454,4900.0
2012-09-13 11:50:00,36.53,36.54,36.5,36.5,11500.0,25.0523,25.0591,25.0317,25.0317,11500.0
2012-09-13 11:55:00,36.49,36.54,36.49,36.54,9400.0,25.0248,25.0591,25.0248,25.0591,9400.0
2012-09-13 12:00:00,36.53,36.54,36.51,36.52,11900.0,25.0523,25.0591,25.0385,25.0454,11900.0
2012-09-13 12:05:00,36.51,36.52,36.5,36.52,8800.0,25.0385,25.0454,25.0317,25.0454,8800.0
2012-09-13 12:10:00,36.51,36.52,36.45,36.46,12500.0,25.0385,25.0454,24.9974,25.0043,12500.0
2012-09-13 12:15:00,36.45,36.46,36.4,36.41,7900.0,24.9974,25.0043,24.9631,24.97,7900.0
2012-09-13 12:20:00,36.41,36.46,36.41,36.42,13500.0,24.97,25.0043,24.97,24.9768,13500.0
2012-09-13 12:25:00,36.42,36.42,36.37,36.4,8800.0,24.9768,24.9768,24.9425,24.9631,8800.0
2012-09-13 12:30:00,36.39,36.92,36.36,36.62,131600.0,24.9562,25.3197,24.9357,25.114,131600.0
2012-09-13 12:35:00,36.62,36.64,36.47,36.62,44300.0,25.114,25.1277,25.0111,25.114,44300.0
2012-09-13 12:40:00,36.62,36.78,36.62,36.7,32600.0,25.114,25.2237,25.114,25.1688,32600.0
2012-09-13 12:45:00,36.7,36.76,36.67,36.71,23700.0,25.1688,25.21,25.1483,25.1757,23700.0
2012-09-13 12:50:00,36.69,36.71,36.65,36.7,14800.0,25.162,25.1757,25.1346,25.1688,14800.0
2012-09-13 12:55:00,36.69,36.78,36.69,36.77,33600.0,25.162,25.2237,25.162,25.2169,33600.0
2012-09-13 13:00:00,36.78,36.88,36.78,36.86,45000.0,25.2237,25.2923,25.2237,25.2786,45000.0
2012-09-13 13:05:00,36.84,36.87,36.79,36.83,17100.0,25.2649,25.2854,25.2306,25.258,17100.0
2012-09-13 13:10:00,36.85,36.87,36.75,36.76,20000.0,25.2717,25.2854,25.2031,25.21,20000.0
2012-09-13 13:15:00,36.75,36.8,36.75,36.78,18700.0,25.2031,25.2374,25.2031,25.2237,18700.0
2012-09-13 13:20:00,36.77,36.89,36.77,36.89,71900.0,25.2169,25.2991,25.2169,25.2991,71900.0
2012-09-13 13:25:00,36.88,37.02,36.87,36.99,34500.0,25.2923,25.3883,25.2854,25.3677,34500.0
2012-09-13 13:30:00,37.0,37.06,36.95,36.96,35600.0,25.3746,25.4157,25.3403,25.3472,35600.0
2012-09-13 13:35:00,36.97,36.97,36.91,36.93,14000.0,25.354,25.354,25.3129,25.3266,14000.0
2012-09-13 13:40:00,36.93,36.94,36.89,36.92,12800.0,25.3266,25.3334,25.2991,25.3197,12800.0
2012-09-13 13:45:00,36.92,36.93,36.87,36.9,19800.0,25.3197,25.3266,25.2854,25.306,19800.0
2012-09-13 13:50:00,36.91,36.93,36.9,36.92,13600.0,25.3129,25.3266,25.306,25.3197,13600.0
2012-09-13 13:55:00,36.91,36.93,36.9,36.9,10200.0,25.3129,25.3266,25.306,25.306,10200.0
2012-09-13 14:00:00,36.91,36.99,36.9,36.97,24000.0,25.3129,25.3677,25.306,25.354,24000.0
2012-09-13 14:05:00,36.99,37.02,36.96,36.99,45900.0,25.3677,25.3883,25.3472,25.3677,45900.0
2012-09-13 14:10:00,36.99,37.05,36.99,37.04,24400.0,25.3677,25.4089,25.3677,25.402,24400.0
2012-09-13 14:15:00,37.04,37.07,37.02,37.02,26200.0,25.402,25.4226,25.3883,25.3883,26200.0
2012-09-13 14:20:00,37.01,37.04,37.0,37.02,65400.0,25.3814,25.402,25.3746,25.3883,65400.0
2012-09-13 14:25:00,37.02,37.13,37.02,37.12,66400.0,25.3883,25.4637,25.3883,25.4569,66400.0
2012-09-13 14:30:00,37.11,37.13,37.1,37.1,45300.0,25.45,25.4637,25.4432,25.4432,45300.0
2012-09-13 14:35:00,37.11,37.17,37.1,37.1,50500.0,25.45,25.4912,25.4432,25.4432,50500.0
2012-09-13 14:40:00,37.11,37.12,37.09,37.1,31000.0,25.45,25.4569,25.4363,25.4432,31000.0
2012-09-13 14:45:00,37.11,37.11,37.01,37.03,34400.0,25.45,25.45,25.3814,25.3952,34400.0
2012-09-13 14:50:00,37.03,37.03,36.99,36.99,17300.0,25.3952,25.3952,25.3677,25.3677,17300.0
2012-09-13 14:55:00,36.98,36.98,36.83,36.84,53500.0,25.3609,25.3609,25.258,25.2649,53500.0
2012-09-13 15:00:00,36.83,36.84,36.77,36.79,64500.0,25.258,25.2649,25.2169,25.2306,64500.0
2012-09-13 15:05:00,36.79,36.85,36.77,36.8,167600.0,25.2306,25.2717,25.2169,25.2374,167600.0
2012-09-13 15:10:00,36.8,36.82,36.77,36.81,42600.0,25.2374,25.2511,25.2169,25.2443,42600.0
2012-09-13 15:15:00,36.8,36.8,36.77,36.79,32000.0,25.2374,25.2374,25.2169,25.2306,32000.0
2012-09-13 15:20:00,36.79,36.89,36.79,36.89,35700.0,25.2306,25.2991,25.2306,25.2991,35700.0
2012-09-13 15:25:00,36.89,36.95,36.89,36.93,24000.0,25.2991,25.3403,25.2991,25.3266,24000.0
2012-09-13 15:30:00,36.93,37.0,36.92,36.98,52600.0,25.3266,25.3746,25.3197,25.3609,52600.0
2012-09-13 15:35:00,36.98,36.99,36.97,36.98,46600.0,25.3609,25.3677,25.354,25.3609,46600.0
2012-09-13 15:40:00,36.98,36.98,36.95,36.95,56400.0,25.3609,25.3609,25.3403,25.3403,56400.0
2012-09-13 15:45:00,36.95,36.95,36.84,36.86,90600.0,25.3403,25.3403,25.2649,25.2786,90600.0
2012-09-13 15:50:00,36.86,36.86,36.82,36.84,99400.0,25.2786,25.2786,25.2511,25.2649,99400.0
2012-09-13 15:55:00,36.84,36.9,36.74,36.9,272300.0,25.2649,25.306,25.1963,25.306,272300.0
2012-09-14 09:30:00,37.17,37.47,37.04,37.45,38300.0,25.4912,25.6969,25.402,25.6832,38300.0
2012-09-14 09:35:00,37.46,37.52,37.31,37.4,36500.0,25.6901,25.7312,25.5872,25.6489,36500.0
2012-09-14 09:40:00,37.41,37.42,37.16,37.2,26500.0,25.6558,25.6626,25.4843,25.5117,26500.0
2012-09-14 09:45:00,37.23,37.23,37.15,37.17,41600.0,25.5323,25.5323,25.4775,25.4912,41600.0
2012-09-14 09:50:00,37.16,37.36,37.15,37.35,25800.0,25.4843,25.6215,25.4775,25.6146,25800.0
2012-09-14 09:55:00,37.39,37.39,37.25,37.29,14300.0,25.642,25.642,25.546,25.5735,14300.0
2012-09-14 10:00:00,37.29,37.41,37.2,37.4,32400.0,25.5735,25.6558,25.5117,25.6489,32400.0
2012-09-14 10:05:00,37.39,37.41,37.23,37.25,23700.0,25.642,25.6558,25.5323,25.546,23700.0
2012-09-14 10:10:00,37.23,37.54,37.23,37.54,34600.0,25.5323,25.7449,25.5323,25.7449,34600.0
2012-09-14 10:15:00,37.54,37.58,37.52,37.53,23800.0,25.7449,25.7723,25.7312,25.7381,23800.0
2012-09-14 10:20:00,37.52,37.54,37.5,37.51,84900.0,25.7312,25.7449,25.7175,25.7243,84900.0
2012-09-14 10:25:00,37.51,37.52,37.5,37.52,24700.0,25.7243,25.7312,25.7175,25.7312,24700.0
2012-09-14 10:30:00,37.51,37.51,37.33,37.33,15800.0,25.7243,25.7243,25.6009,25.6009,15800.0
2012-09-14 10:35:00,37.33,37.37,37.31,37.32,16900.0,25.6009,25.6283,25.5872,25.594,16900.0
2012-09-14 10:40:00,37.33,37.34,37.23,37.23,34300.0,25.6009,25.6078,25.5323,25.5323,34300.0
2012-09-14 10:45:00,37.22,37.24,37.2,37.22,29200.0,25.5255,25.5392,25.5117,25.5255,29200.0
2012-09-14 10:50:00,37.22,37.23,37.17,37.23,11600.0,25.5255,25.5323,25.4912,25.5323,11600.0
2012-09-14 10:55:00,37.23,37.24,37.21,37.21,14400.0,25.5323,25.5392,25.5186,25.5186,14400.0
2012-09-14 11:00:00,37.22,37.27,37.21,37.25,29200.0,25.5255,25.5598,25.5186,25.546,29200.0
2012-09-14 11:05:00,37.25,37.3,37.24,37.3,20200.0,25.546,25.5803,25.5392,25.5803,20200.0
2012-09-14 11:10:00,37.31,37.35,37.26,37.27,23500.0,25.5872,25.6146,25.5529,25.5598,23500.0
2012-09-14 11:15:00,37.26,37.27,37.16,37.16,29900.0,25.5529,25.5598,25.4843,25.4843,29900.0
2012-09-14 11:20:00,37.16,37.2,37.16,37.2,14300.0,25.4843,25.5117,25.4843,25.5117,14300.0
2012-09-14 11:25:00,37.2,37.27,37.17,37.19,92600.0,25.5117,25.5598,25.4912,25.5049,92600.0
2012-09-14 11:30:00,37.19,37.22,37.18,37.18,41000.0,25.5049,25.5255,25.498,25.498,41000.0
2012-09-14 11:35:00,37.19,37.19,37.11,37.11,28900.0,25.5049,25.5049,25.45,25.45,28900.0
2012-09-14 11:40:00,37.11,37.11,37.08,37.1,17300.0,25.45,25.45,25.4294,25.4432,17300.0
2012-09-14 11:45:00,37.11,37.15,37.08,37.08,34800.0,25.45,25.4775,25.4294,25.4294,34800.0
2012-09-14 11:50:00,37.07,37.09,37.05,37.08,21500.0,25.4226,25.4363,25.4089,25.4294,21500.0
2012-09-14 11:55:00,37.08,37.09,37.05,37.09,17300.0,25.4294,25.4363,25.4089,25.4363,17300.0
2012-09-14 12:00:00,37.09,37.12,37.05,37.09,50600.0,25.4363,25.4569,25.4089,25.4363,50600.0
2012-09-14 12:05:00,37.08,37.12,37.08,37.12,28700.0,25.4294,25.4569,25.4294,25.4569,28700.0
2012-09-14 12:10:00,37.12,37.13,37.08,37.08,29300.0,25.4569,25.4637,25.4294,25.4294,29300.0
2012-09-14 12:15:00,37.08,37.15,37.07,37.09,27300.0,25.4294,25.4775,25.4226,25.4363,27300.0
2012-09-14 12:20:00,37.09,37.14,37.09,37.1,24600.0,25.4363,25.4706,25.4363,25.4432,24600.0
2012-09-14 12:25:00,37.11,37.13,37.08,37.08,286300.0,25.45,25.4637,25.4294,25.4294,286300.0
2012-09-14 12:30:00,37.08,37.21,37.08,37.21,18900.0,25.4294,25.5186,25.4294,25.5186,18900.0
2012-09-14 12:35:00,37.21,37.26,37.21,37.25,14000.0,25.5186,25.5529,25.5186,25.546,14000.0
2012-09-14 12:40:00,37.25,37.26,37.24,37.25,10800.0,25.546,25.5529,25.5392,25.546,10800.0
2012-09-14 12:45:00,37.25,37.25,37.18,37.22,41900.0,25.546,25.546,25.498,25.5255,41900.0
2012-09-14 12:50:00,37.23,37.24,37.21,37.23,11900.0,25.5323,25.5392,25.5186,25.5323,11900.0
2012-09-14 12:55:00,37.22,37.23,37.17,37.18,12400.0,25.5255,25.5323,25.4912,25.498,12400.0
2012-09-14 13:00:00,37.17,37.2,37.16,37.18,5700.0,25.4912,25.5117,25.4843,25.498,5700.0
2012-09-14 13:05:00,37.18,37.23,37.18,37.22,12200.0,25.498,25.5323,25.498,25.5255,12200.0
2012-09-14 13:10:00,37.22,37.22,37.19,37.19,6500.0,25.5255,25.5255,25.5049,25.5049,6500.0
2012-09-14 13:15:00,37.19,37.21,37.17,37.19,10500.0,25.5049,25.5186,25.4912,25.5049,10500.0
2012-09-14 13:20:00,37.19,37.19,37.12,37.12,17800.0,25.5049,25.5049,25.4569,25.4569,17800.0
2012-09-14 13:25:00,37.12,37.14,37.09,37.1,13700.0,25.4569,25.4706,25.4363,25.4432,13700.0
2012-09-14 13:30:00,37.1,37.15,37.09,37.14,10500.0,25.4432,25.4775,25.4363,25.4706,10500.0
2012-09-14 13:35:00,37.15,37.16,37.12,37.12,18800.0,25.4775,25.4843,25.4569,25.4569,18800.0
2012-09-14 13:40:00,37.12,37.15,37.11,37.11,14600.0,25.4569,25.4775,25.45,25.45,14600.0
2012-09-14 13:45:00,37.1,37.16,37.1,37.14,14400.0,25.4432,25.4843,25.4432,25.4706,14400.0
2012-09-14 13:50:00,37.14,37.16,37.11,37.12,34100.0,25.4706,25.4843,25.45,25.4569,34100.0
2012-09-14 13:55:00,37.14,37.18,37.13,37.15,19200.0,25.4706,25.498,25.4637,25.4775,19200.0
2012-09-14 14:00:00,37.14,37.16,37.14,37.15,9000.0,25.4706,25.4843,25.4706,25.4775,9000.0
2012-09-14 14:05:00,37.14,37.14,37.1,37.12,10100.0,25.4706,25.4706,25.4432,25.4569,10100.0
2012-09-14 14:10:00,37.12,37.15,37.11,37.12,11800.0,25.4569,25.4775,25.45,25.4569,11800.0
2012-09-14 14:15:00,37.13,37.13,37.11,37.12,5000.0,25.4637,25.4637,25.45,25.4569,5000.0
2012-09-14 14:20:00,37.12,37.14,37.1,37.13,15000.0,25.4569,25.4706,25.4432,25.4637,15000.0
2012-09-14 14:25:00,37.12,37.16,37.12,37.15,20500.0,25.4569,25.4843,25.4569,25.4775,20500.0
2012-09-14 14:30:00,37.15,37.18,37.12,37.14,19800.0,25.4775,25.498,25.4569,25.4706,19800.0
2012-09-14 14:35:00,37.14,37.17,37.13,37.13,14700.0,25.4706,25.4912,25.4637,25.4637,14700.0
2012-09-14 14:40:00,37.12,37.15,37.12,37.15,4400.0,25.4569,25.4775,25.4569,25.4775,4400.0
2012-09-14 14:45:00,37.15,37.16,37.11,37.11,11000.0,25.4775,25.4843,25.45,25.45,11000.0
2012-09-14 14:50:00,37.12,37.12,37.08,37.1,9400.0,25.4569,25.4569,25.4294,25.4432,9400.0
2012-09-14 14:55:00,37.1,37.17,37.1,37.13,20500.0,25.4432,25.4912,25.4432,25.4637,20500.0
2012-09-14 15:00:00,37.13,37.14,37.1,37.1,11000.0,25.4637,25.4706,25.4432,25.4432,11000.0
2012-09-14 15:05:00,37.1,37.11,37.05,37.09,75300.0,25.4432,25.45,25.4089,25.4363,75300.0
2012-09-14 15:10:00,37.09,37.1,37.07,37.1,25400.0,25.4363,25.4432,25.4226,25.4432,25400.0
2012-09-14 15:15:00,37.09,37.1,37.04,37.07,13200.0,25.4363,25.4432,25.402,25.4226,13200.0
2012-09-14 15:20:00,37.07,37.08,36.94,36.94,25500.0,25.4226,25.4294,25.3334,25.3334,25500.0
2012-09-14 15:25:00,36.94,37.0,36.94,37.0,20500.0,25.3334,25.3746,25.3334,25.3746,20500.0
2012-09-14 15:30:00,37.0,37.0,36.94,36.96,36800.0,25.3746,25.3746,25.3334,25.3472,36800.0
2012-09-14 15:35:00,36.96,37.0,36.94,36.94,37700.0,25.3472,25.3746,25.3334,25.3334,37700.0
2012-09-14 15:40:00,36.95,36.95,36.89,36.91,134500.0,25.3403,25.3403,25.2991,25.3129,134500.0
2012-09-14 15:45:00,36.9,36.91,36.81,36.82,173700.0,25.306,25.3129,25.2443,25.2511,173700.0
2012-09-14 15:50:00,36.83,36.92,36.81,36.91,94700.0,25.258,25.3197,25.2443,25.3129,94700.0
2012-09-14 15:55:00,36.9,36.91,36.83,36.89,374300.0,25.306,25.3129,25.258,25.2991,374300.0
2012-09-17 09:30:00,36.94,37.09,36.88,37.08,55900.0,25.3334,25.4363,25.2923,25.4294,55900.0
2012-09-17 09:35:00,37.06,37.22,37.06,37.18,27800.0,25.4157,25.5255,25.4157,25.498,27800.0
2012-09-17 09:40:00,37.18,37.22,37.1,37.13,18600.0,25.498,25.5255,25.4432,25.4637,18600.0
2012-09-17 09:45:00,37.15,37.15,37.0,37.03,30900.0,25.4775,25.4775,25.3746,25.3952,30900.0
2012-09-17 09:50:00,37.04,37.1,37.02,37.09,14700.0,25.402,25.4432,25.3883,25.4363,14700.0
2012-09-17 09:55:00,37.1,37.2,37.09,37.19,19900.0,25.4432,25.5117,25.4363,25.5049,19900.0
2012-09-17 10:00:00,37.19,37.19,37.09,37.12,27600.0,25.5049,25.5049,25.4363,25.4569,27600.0
2012-09-17 10:05:00,37.12,37.12,37.04,37.05,11700.0,25.4569,25.4569,25.402,25.4089,11700.0
2012-09-17 10:10:00,37.06,37.11,37.05,37.07,22100.0,25.4157,25.45,25.4089,25.4226,22100.0
2012-09-17 10:15:00,37.07,37.13,37.07,37.08,26100.0,25.4226,25.4637,25.4226,25.4294,26100.0
2012-09-17 10:20:00,37.08,37.09,36.97,36.99,19800.0,25.4294,25.4363,25.354,25.3677,19800.0
2012-09-17 10:25:00,37.0,37.0,36.97,36.97,20100.0,25.3746,25.3746,25.354,25.354,20100.0
2012-09-17 10:30:00,36.97,37.0,36.96,36.98,9500.0,25.354,25.3746,25.3472,25.3609,9500.0
2012-09-17 10:35:00,36.99,37.0,36.95,36.96,19500.0,25.3677,25.3746,25.3403,25.3472,19500.0
2012-09-17 10:40:00,36.96,36.98,36.94,36.95,7700.0,25.3472,25.3609,25.3334,25.3403,7700.0
2012-09-17 10:45:00,36.94,36.98,36.93,36.98,10900.0,25.3334,25.3609,25.3266,25.3609,10900.0
2012-09-17 10:50:00,36.99,36.99,36.94,36.94,21200.0,25.3677,25.3677,25.3334,25.3334,21200.0
2012-09-17 10:55:00,36.94,36.97,36.89,36.91,25600.0,25.3334,25.354,25.2991,25.3129,25600.0
2012-09-17 11:00:00,36.9,36.96,36.9,36.95,18200.0,25.306,25.3472,25.306,25.3403,18200.0
2012-09-17 11:05:00,36.95,36.95,36.91,36.91,10900.0,25.3403,25.3403,25.3129,25.3129,10900.0
2012-09-17 11:10:00,36.92,36.92,36.88,36.88,10500.0,25.3197,25.3197,25.2923,25.2923,10500.0
2012-09-17 11:15:00,36.88,36.9,36.83,36.89,13500.0,25.2923,25.306,25.258,25.2991,13500.0
2012-09-17 11:20:00,36.9,36.94,36.89,36.93,13100.0,25.306,25.3334,25.2991,25.3266,13100.0
2012-09-17 11:25:00,36.91,36.95,36.91,36.95,12500.0,25.3129,25.3403,25.3129,25.3403,12500.0
2012-09-17 11:30:00,36.95,36.96,36.93,36.94,41400.0,25.3403,25.3472,25.3266,25.3334,41400.0
2012-09-17 11:35:00,36.93,36.94,36.91,36.91,9600.0,25.3266,25.3334,25.3129,25.3129,9600.0
2012-09-17 11:40:00,36.9,36.9,36.88,36.9,12800.0,25.306,25.306,25.2923,25.306,12800.0
2012-09-17 11:45:00,36.89,36.9,36.87,36.89,8300.0,25.2991,25.306,25.2854,25.2991,8300.0
2012-09-17 11:50:00,36.89,36.9,36.8,36.81,75000.0,25.2991,25.306,25.2374,25.2443,75000.0
2012-09-17 11:55:00,36.81,36.86,36.8,36.86,27900.0,25.2443,25.2786,25.2374,25.2786,27900.0
2012-09-17 12:00:00,36.85,36.86,36.83,36.86,27200.0,25.2717,25.2786,25.258,25.2786,27200.0
2012-09-17 12:05:00,36.86,36.87,36.84,36.86,17300.0,25.2786,25.2854,25.2649,25.2786,17300.0
2012-09-17 12:10:00,36.86,36.88,36.8,36.8,16100.0,25.2786,25.2923,25.2374,25.2374,16100.0
2012-09-17 12:15:00,36.8,36.8,36.75,36.8,20100.0,25.2374,25.2374,25.2031,25.2374,20100.0
2012-09-17 12:20:00,36.8,36.83,36.8,36.83,9400.0,25.2374,25.258,25.2374,25.258,9400.0
2012-09-17 12:25:00,36.83,36.84,36.8,36.83,41000.0,25.258,25.2649,25.2374,25.258,41000.0
2012-09-17 12:30:00,36.84,36.88,36.82,36.88,27800.0,25.2649,25.2923,25.2511,25.2923,27800.0
2012-09-17 12:35:00,36.88,36.91,36.88,36.88,22000.0,25.2923,25.3129,25.2923,25.2923,22000.0
2012-09-17 12:40:00,36.88,36.88,36.84,36.88,28200.0,25.2923,25.2923,25.2649,25.2923,28200.0
2012-09-17 12:45:00,36.88,36.88,36.84,36.85,11500.0,25.2923,25.2923,25.2649,25.2717,11500.0
2012-09-17 12:50:00,36.84,36.87,36.8,36.85,26900.0,25.2649,25.2854,25.2374,25.2717,26900.0
2012-09-17 12:55:00,36.85,36.85,36.84,36.85,7300.0,25.2717,25.2717,25.2649,25.2717,7300.0
2012-09-17 13:00:00,36.85,36.85,36.8,36.81,37800.0,25.2717,25.2717,25.2374,25.2443,37800.0
2012-09-17 13:05:00,36.82,36.82,36.8,36.8,29800.0,25.2511,25.2511,25.2374,25.2374,29800.0
2012-09-17 13:10:00,36.81,36.82,36.75,36.8,26800.0,25.2443,25.2511,25.2031,25.2374,26800.0
2012-09-17 13:15:00,36.8,36.8,36.79,36.8,3200.0,25.2374,25.2374,25.2306,25.2374,3200.0
2012-09-17 13:20:00,36.8,36.82,36.79,36.8,17500.0,25.2374,25.2511,25.2306,25.2374,17500.0
2012-09-17 13:25:00,36.79,36.81,36.79,36.8,13100.0,25.2306,25.2443,25.2306,25.2374,13100.0
2012-09-17 13:30:00,36.81,36.82,36.79,36.8,21200.0,25.2443,25.2511,25.2306,25.2374,21200.0
2012-09-17 13:35:00,36.79,36.82,36.79,36.82,23400.0,25.2306,25.2511,25.2306,25.2511,23400.0
2012-09-17 13:40:00,36.82,36.82,36.78,36.79,17900.0,25.2511,25.2511,25.2237,25.2306,17900.0
2012-09-17 13:45:00,36.79,36.8,36.79,36.79,5800.0,25.2306,25.2374,25.2306,25.2306,5800.0
2012-09-17 13:50:00,36.8,36.8,36.78,36.78,18200.0,25.2374,25.2374,25.2237,25.2237,18200.0
2012-09-17 13:55:00,36.79,36.8,36.78,36.8,27600.0,25.2306,25.2374,25.2237,25.2374,27600.0
2012-09-17 14:00:00,36.79,36.8,36.77,36.78,20100.0,25.2306,25.2374,25.2169,25.2237,20100.0
2012-09-17 14:05:00,36.77,36.79,36.76,36.78,37100.0,25.2169,25.2306,25.21,25.2237,37100.0
2012-09-17 14:10:00,36.79,36.79,36.75,36.77,24500.0,25.2306,25.2306,25.2031,25.2169,24500.0
2012-09-17 14:15:00,36.78,36.8,36.77,36.8,29900.0,25.2237,25.2374,25.2169,25.2374,29900.0
2012-09-17 14:20:00,36.8,36.81,36.78,36.78,24800.0,25.2374,25.2443,25.2237,25.2237,24800.0
2012-09-17 14:25:00,36.79,36.8,36.77,36.78,19600.0,25.2306,25.2374,25.2169,25.2237,19600.0
2012-09-17 14:30:00,36.78,36.8,36.75,36.77,19700.0,25.2237,25.2374,25.2031,25.2169,19700.0
2012-09-17 14:35:00,36.77,36.79,36.77,36.77,22300.0,25.2169,25.2306,25.2169,25.2169,22300.0
2012-09-17 14:40:00,36.77,36.8,36.76,36.77,39500.0,25.2169,25.2374,25.21,25.2169,39500.0
2012-09-17 14:45:00,36.78,36.8,36.78,36.78,17300.0,25.2237,25.2374,25.2237,25.2237,17300.0
2012-09-17 14:50:00,36.79,36.79,36.75,36.79,23500.0,25.2306,25.2306,25.2031,25.2306,23500.0
2012-09-17 14:55:00,36.79,36.79,36.76,36.77,6500.0,25.2306,25.2306,25.21,25.2169,6500.0
2012-09-17 15:00:00,36.77,36.78,36.74,36.75,14900.0,25.2169,25.2237,25.1963,25.2031,14900.0
2012-09-17 15:05:00,36.75,36.75,36.73,36.73,27000.0,25.2031,25.2031,25.1894,25.1894,27000.0
2012-09-17 15:10:00,36.73,36.75,36.73,36.73,22200.0,25.1894,25.2031,25.1894,25.1894,22200.0
2012-09-17 15:15:00,36.74,36.75,36.72,36.73,20300.0,25.1963,25.2031,25.1826,25.1894,20300.0
2012-09-17 15:20:00,36.72,36.76,36.72,36.72,42400.0,25.1826,25.21,25.1826,25.1826,42400.0
2012-09-17 15:25:00,36.73,36.73,36.67,36.67,27900.0,25.1894,25.1894,25.1483,25.1483,27900.0
2012-09-17 15:30:00,36.69,36.7,36.67,36.69,25300.0,25.162,25.1688,25.1483,25.162,25300.0
2012-09-17 15:35:00,36.69,36.73,36.69,36.73,17300.0,25.162,25.1894,25.162,25.1894,17300.0
2012-09-17 15:40:00,36.73,36.74,36.68,36.68,39400.0,25.1894,25.1963,25.1551,25.1551,39400.0
2012-09-17 15:45:00,36.69,36.72,36.69,36.71,51800.0,25.162,25.1826,25.162,25.1757,51800.0
2012-09-17 15:50:00,36.71,36.71,36.67,36.69,36200.0,25.1757,25.1757,25.1483,25.162,36200.0
2012-09-17 15:55:00,36.7,36.72,36.67,36.68,155900.0,25.1688,25.1826,25.1483,25.1551,155900.0
2012-09-18 09:30:00,36.58,36.6,36.3,36.33,44700.0,25.0865,25.1003,24.8945,24.9151,44700.0
2012-09-18 09:35:00,36.34,36.46,36.24,36.29,34400.0,24.922,25.0043,24.8534,24.8877,34400.0
2012-09-18 09:40:00,36.35,36.43,36.34,36.42,13400.0,24.9288,24.9837,24.922,24.9768,13400.0
2012-09-18 09:45:00,36.39,36.46,36.37,36.45,10000.0,24.9562,25.0043,24.9425,24.9974,10000.0
2012-09-18 09:50:00,36.47,36.51,36.47,36.51,33700.0,25.0111,25.0385,25.0111,25.0385,33700.0
2012-09-18 09:55:00,36.5,36.51,36.48,36.5,16700.0,25.0317,25.0385,25.018,25.0317,16700.0
2012-09-18 10:00:00,36.5,36.5,36.47,36.5,28700.0,25.0317,25.0317,25.0111,25.0317,28700.0
2012-09-18 10:05:00,36.5,36.51,36.48,36.5,47700.0,25.0317,25.0385,25.018,25.0317,47700.0
2012-09-18 10:10:00,36.5,36.51,36.47,36.5,32700.0,25.0317,25.0385,25.0111,25.0317,32700.0
2012-09-18 10:15:00,36.5,36.5,36.48,36.48,14500.0,25.0317,25.0317,25.018,25.018,14500.0
2012-09-18 10:20:00,36.49,36.49,36.45,36.47,37100.0,25.0248,25.0248,24.9974,25.0111,37100.0
2012-09-18 10:25:00,36.46,36.47,36.37,36.43,37200.0,25.0043,25.0111,24.9425,24.9837,37200.0
2012-09-18 10:30:00,36.43,36.48,36.43,36.44,17800.0,24.9837,25.018,24.9837,24.9905,17800.0
2012-09-18 10:35:00,36.44,36.45,36.42,36.42,42100.0,24.9905,24.9974,24.9768,24.9768,42100.0
2012-09-18 10:40:00,36.42,36.43,36.34,36.39,19100.0,24.9768,24.9837,24.922,24.9562,19100.0
2012-09-18 10:45:00,36.37,36.38,36.3,36.3,38500.0,24.9425,24.9494,24.8945,24.8945,38500.0
2012-09-18 10:50:00,36.3,36.3,36.19,36.21,108100.0,24.8945,24.8945,24.8191,24.8328,108100.0
2012-09-18 10:55:00,36.21,36.29,36.2,36.29,18900.0,24.8328,24.8877,24.8259,24.8877,18900.0
2012-09-18 11:00:00,36.29,36.33,36.29,36.3,20900.0,24.8877,24.9151,24.8877,24.8945,20900.0
2012-09-18 11:05:00,36.3,36.3,36.24,36.25,45400.0,24.8945,24.8945,24.8534,24.8602,45400.0
2012-09-18 11:10:00,36.24,36.27,36.24,36.25,21800.0,24.8534,24.874,24.8534,24.8602,21800.0
2012-09-18 11:15:00,36.25,36.25,36.23,36.25,32900.0,24.8602,24.8602,24.8465,24.8602,32900.0
2012-09-18 11:20:00,36.25,36.25,36.23,36.24,15100.0,24.8602,24.8602,24.8465,24.8534,15100.0
2012-09-18 11:25:00,36.23,36.25,36.23,36.25,14600.0,24.8465,24.8602,24.8465,24.8602,14600.0
2012-09-18 11:30:00,36.25,36.25,36.23,36.23,28500.0,24.8602,24.8602,24.8465,24.8465,28500.0
2012-09-18 11:35:00,36.22,36.25,36.22,36.24,12900.0,24.8397,24.8602,24.8397,24.8534,12900.0
2012-09-18 11:40:00,36.23,36.23,36.17,36.18,15300.0,24.8465,24.8465,24.8054,24.8122,15300.0
2012-09-18 11:45:00,36.19,36.21,36.17,36.17,36800.0,24.8191,24.8328,24.8054,24.8054,36800.0
2012-09-18 11:50:00,36.17,36.19,36.17,36.18,9200.0,24.8054,24.8191,24.8054,24.8122,9200.0
2012-09-18 11:55:00,36.19,36.2,36.16,36.16,25000.0,24.8191,24.8259,24.7985,24.7985,25000.0
2012-09-18 12:00:00,36.16,36.16,36.13,36.15,44000.0,24.7985,24.7985,24.7779,24.7917,44000.0
2012-09-18 12:05:00,36.15,36.15,36.14,36.15,5600.0,24.7917,24.7917,24.7848,24.7917,5600.0
2012-09-18 12:10:00,36.15,36.15,36.13,36.13,63500.0,24.7917,24.7917,24.7779,24.7779,63500.0
2012-09-18 12:15:00,36.13,36.14,36.1,36.1,80900.0,24.7779,24.7848,24.7574,24.7574,80900.0
2012-09-18 12:20:00,36.09,36.12,36.08,36.12,34100.0,24.7505,24.7711,24.7436,24.7711,34100.0
2012-09-18 12:25:00,36.12,36.12,36.1,36.11,13900.0,24.7711,24.7711,24.7574,24.7642,13900.0
2012-09-18 12:30:00,36.11,36.11,36.1,36.11,9000.0,24.7642,24.7642,24.7574,24.7642,9000.0
2012-09-18 12:35:00,36.11,36.11,36.1,36.1,34600.0,24.7642,24.7642,24.7574,24.7574,34600.0
2012-09-18 12:40:00,36.11,36.12,36.1,36.12,11000.0,24.7642,24.7711,24.7574,24.7711,11000.0
2012-09-18 12:45:00,36.12,36.14,36.1,36.14,11600.0,24.7711,24.7848,24.7574,24.7848,11600.0
2012-09-18 12:50:00,36.14,36.21,36.13,36.21,15300.0,24.7848,24.8328,24.7779,24.8328,15300.0
2012-09-18 12:55:00,36.21,36.21,36.17,36.17,13200.0,24.8328,24.8328,24.8054,24.8054,13200.0
2012-09-18 13:00:00,36.16,36.16,36.13,36.14,14800.0,24.7985,24.7985,24.7779,24.7848,14800.0
2012-09-18 13:05:00,36.14,36.15,36.09,36.13,27800.0,24.7848,24.7917,24.7505,24.7779,27800.0
2012-09-18 13:10:00,36.14,36.16,36.12,36.15,5200.0,24.7848,24.7985,24.7711,24.7917,5200.0
2012-09-18 13:15:00,36.16,36.2,36.15,36.2,16900.0,24.7985,24.8259,24.7917,24.8259,16900.0
2012-09-18 13:20:00,36.19,36.2,36.1,36.11,24700.0,24.8191,24.8259,24.7574,24.7642,24700.0
2012-09-18 13:25:00,36.12,36.12,36.1,36.1,6600.0,24.7711,24.7711,24.7574,24.7574,6600.0
2012-09-18 13:30:00,36.1,36.12,36.07,36.12,16800.0,24.7574,24.7711,24.7368,24.7711,16800.0
2012-09-18 13:35:00,36.11,36.13,36.08,36.08,25600.0,24.7642,24.7779,24.7436,24.7436,25600.0
2012-09-18 13:40:00,36.09,36.1,36.06,36.06,9000.0,24.7505,24.7574,24.7299,24.7299,9000.0
2012-09-18 13:45:00,36.06,36.08,36.05,36.07,24000.0,24.7299,24.7436,24.7231,24.7368,24000.0
2012-09-18 13:50:00,36.07,36.07,36.05,36.05,109800.0,24.7368,24.7368,24.7231,24.7231,109800.0
2012-09-18 13:55:00,36.05,36.09,36.03,36.07,87200.0,24.7231,24.7505,24.7094,24.7368,87200.0
2012-09-18 14:00:00,36.07,36.11,36.05,36.06,30700.0,24.7368,24.7642,24.7231,24.7299,30700.0
2012-09-18 14:05:00,36.07,36.12,36.07,36.1,17800.0,24.7368,24.7711,24.7368,24.7574,17800.0
2012-09-18 14:10:00,36.11,36.12,36.09,36.12,17900.0,24.7642,24.7711,24.7505,24.7711,17900.0
2012-09-18 14:15:00,36.12,36.15,36.11,36.15,19500.0,24.7711,24.7917,24.7642,24.7917,19500.0
2012-09-18 14:20:00,36.15,36.15,36.13,36.15,18100.0,24.7917,24.7917,24.7779,24.7917,18100.0
2012-09-18 14:25:00,36.16,36.18,36.16,36.17,20500.0,24.7985,24.8122,24.7985,24.8054,20500.0
2012-09-18 14:30:00,36.18,36.21,36.17,36.21,19000.0,24.8122,24.8328,24.8054,24.8328,19000.0
2012-09-18 14:35:00,36.21,36.21,36.19,36.19,38500.0,24.8328,24.8328,24.8191,24.8191,38500.0
2012-09-18 14:40:00,36.2,36.22,36.19,36.2,34700.0,24.8259,24.8397,24.8191,24.8259,34700.0
2012-09-18 14:45:00,36.2,36.2,36.14,36.15,48500.0,24.8259,24.8259,24.7848,24.7917,48500.0
2012-09-18 14:50:00,36.15,36.19,36.15,36.18,20100.0,24.7917,24.8191,24.7917,24.8122,20100.0
2012-09-18 14:55:00,36.18,36.18,36.16,36.17,30900.0,24.8122,24.8122,24.7985,24.8054,30900.0
2012-09-18 15:00:00,36.16,36.16,36.14,36.16,22300.0,24.7985,24.7985,24.7848,24.7985,22300.0
2012-09-18 15:05:00,36.16,36.19,36.15,36.19,22600.0,24.7985,24.8191,24.7917,24.8191,22600.0
2012-09-18 15:10:00,36.19,36.21,36.18,36.18,31600.0,24.8191,24.8328,24.8122,24.8122,31600.0
2012-09-18 15:15:00,36.19,36.2,36.18,36.19,23200.0,24.8191,24.8259,24.8122,24.8191,23200.0
2012-09-18 15:20:00,36.2,36.21,36.19,36.21,43600.0,24.8259,24.8328,24.8191,24.8328,43600.0
2012-09-18 15:25:00,36.2,36.21,36.2,36.21,40800.0,24.8259,24.8328,24.8259,24.8328,40800.0
2012-09-18 15:30:00,36.21,36.25,36.2,36.25,33800.0,24.8328,24.8602,24.8259,24.8602,33800.0
2012-09-18 15:35:00,36.25,36.25,36.22,36.24,49200.0,24.8602,24.8602,24.8397,24.8534,49200.0
2012-09-18 15:40:00,36.25,36.25,36.21,36.23,56600.0,24.8602,24.8602,24.8328,24.8465,56600.0
2012-09-18 15:45:00,36.24,36.25,36.23,36.24,101800.0,24.8534,24.8602,24.8465,24.8534,101800.0
2012-09-18 15:50:00,36.25,36.25,36.19,36.19,164900.0,24.8602,24.8602,24.8191,24.8191,164900.0
2012-09-18 15:55:00,36.2,36.23,36.19,36.23,297400.0,24.8259,24.8465,24.8191,24.8465,297400.0
2012-09-19 09:30:00,36.4,36.4,36.15,36.25,36100.0,24.9631,24.9631,24.7917,24.8602,36100.0
2012-09-19 09:35:00,36.26,36.28,36.16,36.19,48900.0,24.8671,24.8808,24.7985,24.8191,48900.0
2012-09-19 09:40:00,36.19,36.21,36.14,36.17,53400.0,24.8191,24.8328,24.7848,24.8054,53400.0
2012-09-19 09:45:00,36.17,36.18,36.14,36.15,48700.0,24.8054,24.8122,24.7848,24.7917,48700.0
2012-09-19 09:50:00,36.15,36.16,36.14,36.15,47300.0,24.7917,24.7985,24.7848,24.7917,47300.0
2012-09-19 09:55:00,36.15,36.2,36.14,36.17,38500.0,24.7917,24.8259,24.7848,24.8054,38500.0
2012-09-19 10:00:00,36.17,36.24,36.16,36.23,55900.0,24.8054,24.8534,24.7985,24.8465,55900.0
2012-09-19 10:05:00,36.23,36.23,36.09,36.11,27900.0,24.8465,24.8465,24.7505,24.7642,27900.0
2012-09-19 10:10:00,36.1,36.18,36.09,36.17,23900.0,24.7574,24.8122,24.7505,24.8054,23900.0
2012-09-19 10:15:00,36.17,36.18,36.09,36.09,50100.0,24.8054,24.8122,24.7505,24.7505,50100.0
2012-09-19 10:20:00,36.1,36.16,36.03,36.05,24400.0,24.7574,24.7985,24.7094,24.7231,24400.0
2012-09-19 10:25:00,36.05,36.07,36.0,36.06,27800.0,24.7231,24.7368,24.6888,24.7299,27800.0
2012-09-19 10:30:00,36.06,36.12,36.05,36.05,28200.0,24.7299,24.7711,24.7231,24.7231,28200.0
2012-09-19 10:35:00,36.06,36.13,36.02,36.11,29000.0,24.7299,24.7779,24.7025,24.7642,29000.0
2012-09-19 10:40:00,36.11,36.12,36.07,36.09,32500.0,24.7642,24.7711,24.7368,24.7505,32500.0
2012-09-19 10:45:00,36.09,36.19,36.08,36.18,18300.0,24.7505,24.8191,24.7436,24.8122,18300.0
2012-09-19 10:50:00,36.19,36.21,36.15,36.19,29400.0,24.8191,24.8328,24.7917,24.8191,29400.0
2012-09-19 10:55:00,36.19,36.23,36.19,36.22,13500.0,24.8191,24.8465,24.8191,24.8397,13500.0
2012-09-19 11:00:00,36.22,36.22,36.19,36.2,19700.0,24.8397,24.8397,24.8191,24.8259,19700.0
2012-09-19 11:05:00,36.2,36.21,36.16,36.18,25000.0,24.8259,24.8328,24.7985,24.8122,25000.0
2012-09-19 11:10:00,36.18,36.18,36.16,36.16,12300.0,24.8122,24.8122,24.7985,24.7985,12300.0
2012-09-19 11:15:00,36.17,36.18,36.16,36.17,25800.0,24.8054,24.8122,24.7985,24.8054,25800.0
2012-09-19 11:20:00,36.17,36.18,36.15,36.17,35600.0,24.8054,24.8122,24.7917,24.8054,35600.0
2012-09-19 11:25:00,36.18,36.18,36.15,36.15,16600.0,24.8122,24.8122,24.7917,24.7917,16600.0
2012-09-19 11:30:00,36.16,36.16,36.15,36.16,8300.0,24.7985,24.7985,24.7917,24.7985,8300.0
2012-09-19 11:35:00,36.16,36.16,36.15,36.15,7300.0,24.7985,24.7985,24.7917,24.7917,7300.0
2012-09-19 11:40:00,36.16,36.16,36.13,36.13,22100.0,24.7985,24.7985,24.7779,24.7779,22100.0
2012-09-19 11:45:00,36.14,36.14,36.11,36.11,10800.0,24.7848,24.7848,24.7642,24.7642,10800.0
2012-09-19 11:50:00,36.12,36.12,36.1,36.11,13700.0,24.7711,24.7711,24.7574,24.7642,13700.0
2012-09-19 11:55:00,36.1,36.11,36.02,36.02,23800.0,24.7574,24.7642,24.7025,24.7025,23800.0
2012-09-19 12:00:00,36.03,36.03,35.97,35.97,25400.0,24.7094,24.7094,24.6682,24.6682,25400.0
2012-09-19 12:05:00,35.98,36.02,35.97,36.01,22200.0,24.6751,24.7025,24.6682,24.6956,22200.0
2012-09-19 12:10:00,36.01,36.02,35.99,36.01,16000.0,24.6956,24.7025,24.6819,24.6956,16000.0
2012-09-19 12:15:00,36.01,36.02,35.99,36.0,23100.0,24.6956,24.7025,24.6819,24.6888,23100.0
2012-09-19 12:20:00,35.99,36.0,35.99,35.99,7200.0,24.6819,24.6888,24.6819,24.6819,7200.0
2012-09-19 12:25:00,36.0,36.04,35.99,36.04,30100.0,24.6888,24.7162,24.6819,24.7162,30100.0
2012-09-19 12:30:00,36.04,36.04,35.99,36.0,31500.0,24.7162,24.7162,24.6819,24.6888,31500.0
2012-09-19 12:35:00,36.01,36.01,35.98,36.0,29500.0,24.6956,24.6956,24.6751,24.6888,29500.0
2012-09-19 12:40:00,36.0,36.03,35.99,36.02,21500.0,24.6888,24.7094,24.6819,24.7025,21500.0
2012-09-19 12:45:00,36.02,36.03,36.02,36.02,10900.0,24.7025,24.7094,24.7025,24.7025,10900.0
2012-09-19 12:50:00,36.03,36.03,36.02,36.02,21200.0,24.7094,24.7094,24.7025,24.7025,21200.0
2012-09-19 12:55:00,36.02,36.03,35.98,35.99,22500.0,24.7025,24.7094,24.6751,24.6819,22500.0
2012-09-19 13:00:00,36.0,36.0,35.99,36.0,6700.0,24.6888,24.6888,24.6819,24.6888,6700.0
2012-09-19 13:05:00,36.0,36.0,35.98,35.99,15400.0,24.6888,24.6888,24.6751,24.6819,15400.0
2012-09-19 13:10:00,36.0,36.01,35.97,35.97,16000.0,24.6888,24.6956,24.6682,24.6682,16000.0
2012-09-19 13:15:00,35.97,35.98,35.95,35.95,14900.0,24.6682,24.6751,24.6545,24.6545,14900.0
2012-09-19 13:20:00,35.95,35.98,35.95,35.98,9700.0,24.6545,24.6751,24.6545,24.6751,9700.0
2012-09-19 13:25:00,35.98,35.98,35.97,35.97,13100.0,24.6751,24.6751,24.6682,24.6682,13100.0
2012-09-19 13:30:00,35.97,35.98,35.97,35.97,6300.0,24.6682,24.6751,24.6682,24.6682,6300.0
2012-09-19 13:35:00,35.97,35.98,35.89,35.89,21300.0,24.6682,24.6751,24.6133,24.6133,21300.0
2012-09-19 13:40:00,35.89,35.9,35.88,35.88,10200.0,24.6133,24.6202,24.6065,24.6065,10200.0
2012-09-19 13:45:00,35.89,35.89,35.88,35.89,5400.0,24.6133,24.6133,24.6065,24.6133,5400.0
2012-09-19 13:50:00,35.88,35.93,35.88,35.93,10300.0,24.6065,24.6408,24.6065,24.6408,10300.0
2012-09-19 13:55:00,35.93,35.95,35.93,35.95,9400.0,24.6408,24.6545,24.6408,24.6545,9400.0
2012-09-19 14:00:00,35.95,35.98,35.95,35.98,13600.0,24.6545,24.6751,24.6545,24.6751,13600.0
2012-09-19 14:05:00,35.98,36.0,35.97,36.0,18500.0,24.6751,24.6888,24.6682,24.6888,18500.0
2012-09-19 14:10:00,35.99,36.0,35.96,35.96,25900.0,24.6819,24.6888,24.6614,24.6614,25900.0
2012-09-19 14:15:00,35.96,35.97,35.94,35.94,32400.0,24.6614,24.6682,24.6476,24.6476,32400.0
2012-09-19 14:20:00,35.94,35.95,35.94,35.95,6000.0,24.6476,24.6545,24.6476,24.6545,6000.0
2012-09-19 14:25:00,35.95,35.96,35.91,35.92,49600.0,24.6545,24.6614,24.6271,24.6339,49600.0
2012-09-19 14:30:00,35.92,35.93,35.88,35.92,45100.0,24.6339,24.6408,24.6065,24.6339,45100.0
2012-09-19 14:35:00,35.92,35.92,35.89,35.9,18600.0,24.6339,24.6339,24.6133,24.6202,18600.0
2012-09-19 14:40:00,35.9,35.92,35.88,35.9,44300.0,24.6202,24.6339,24.6065,24.6202,44300.0
2012-09-19 14:45:00,35.89,35.9,35.88,35.88,12300.0,24.6133,24.6202,24.6065,24.6065,12300.0
2012-09-19 14:50:00,35.89,35.91,35.88,35.91,75100.0,24.6133,24.6271,24.6065,24.6271,75100.0
2012-09-19 14:55:00,35.91,35.94,35.9,35.94,29900.0,24.6271,24.6476,24.6202,24.6476,29900.0
2012-09-19 15:00:00,35.93,35.95,35.93,35.93,48000.0,24.6408,24.6545,24.6408,24.6408,48000.0
2012-09-19 15:05:00,35.94,35.95,35.93,35.95,47600.0,24.6476,24.6545,24.6408,24.6545,47600.0
2012-09-19 15:10:00,35.95,35.95,35.93,35.94,57700.0,24.6545,24.6545,24.6408,24.6476,57700.0
2012-09-19 15:15:00,35.94,35.95,35.94,35.94,32400.0,24.6476,24.6545,24.6476,24.6476,32400.0
2012-09-19 15:20:00,35.95,35.95,35.91,35.91,64800.0,24.6545,24.6545,24.6271,24.6271,64800.0
2012-09-19 15:25:00,35.91,35.92,35.88,35.89,36200.0,24.6271,24.6339,24.6065,24.6133,36200.0
2012-09-19 15:30:00,35.89,35.89,35.83,35.87,73800.0,24.6133,24.6133,24.5722,24.5996,73800.0
2012-09-19 15:35:00,35.86,35.87,35.86,35.86,32200.0,24.5928,24.5996,24.5928,24.5928,32200.0
2012-09-19 15:40:00,35.87,35.88,35.85,35.88,50200.0,24.5996,24.6065,24.5859,24.6065,50200.0
2012-09-19 15:45:00,35.87,35.88,35.82,35.85,74700.0,24.5996,24.6065,24.5653,24.5859,74700.0
2012-09-19 15:50:00,35.85,35.86,35.81,35.82,105500.0,24.5859,24.5928,24.5585,24.5653,105500.0
2012-09-19 15:55:00,35.83,35.83,35.75,35.75,208800.0,24.5722,24.5722,24.5173,24.5173,208800.0
2012-09-20 09:30:00,35.61,35.69,35.28,35.32,64700.0,24.4213,24.4762,24.195,24.2224,64700.0
2012-09-20 09:35:00,35.3,35.46,35.24,35.36,40700.0,24.2087,24.3185,24.1676,24.2499,40700.0
2012-09-20 09:40:00,35.36,35.58,35.29,35.55,37100.0,24.2499,24.4007,24.2019,24.3802,37100.0
2012-09-20 09:45:00,35.55,35.55,35.44,35.45,14500.0,24.3802,24.3802,24.3047,24.3116,14500.0
2012-09-20 09:50:00,35.45,35.45,35.26,35.36,31600.0,24.3116,24.3116,24.1813,24.2499,31600.0
2012-09-20 09:55:00,35.35,35.38,35.3,35.36,22500.0,24.243,24.2636,24.2087,24.2499,22500.0
2012-09-20 10:00:00,35.36,35.41,35.28,35.36,38300.0,24.2499,24.2842,24.195,24.2499,38300.0
2012-09-20 10:05:00,35.37,35.39,35.33,35.34,23800.0,24.2567,24.2704,24.2293,24.2362,23800.0
2012-09-20 10:10:00,35.35,35.41,35.34,35.37,36200.0,24.243,24.2842,24.2362,24.2567,36200.0
2012-09-20 10:15:00,35.37,35.37,35.26,35.26,49200.0,24.2567,24.2567,24.1813,24.1813,49200.0
2012-09-20 10:20:00,35.26,35.27,35.24,35.25,44100.0,24.1813,24.1882,24.1676,24.1744,44100.0
2012-09-20 10:25:00,35.26,35.29,35.25,35.29,23100.0,24.1813,24.2019,24.1744,24.2019,23100.0
2012-09-20 10:30:00,35.29,35.31,35.27,35.3,17100.0,24.2019,24.2156,24.1882,24.2087,17100.0
2012-09-20 10:35:00,35.3,35.36,35.29,35.36,24300.0,24.2087,24.2499,24.2019,24.2499,24300.0
2012-09-20 10:40:00,35.37,35.39,35.3,35.3,18600.0,24.2567,24.2704,24.2087,24.2087,18600.0
2012-09-20 10:45:00,35.3,35.35,35.23,35.23,85300.0,24.2087,24.243,24.1607,24.1607,85300.0
2012-09-20 10:50:00,35.22,35.25,35.19,35.24,27900.0,24.1539,24.1744,24.1333,24.1676,27900.0
2012-09-20 10:55:00,35.23,35.24,35.18,35.24,28300.0,24.1607,24.1676,24.1264,24.1676,28300.0
2012-09-20 11:00:00,35.25,35.28,35.2,35.2,43800.0,24.1744,24.195,24.1401,24.1401,43800.0
2012-09-20 11:05:00,35.19,35.21,35.16,35.2,21900.0,24.1333,24.147,24.1127,24.1401,21900.0
2012-09-20 11:10:00,35.21,35.21,35.15,35.15,25900.0,24.147,24.147,24.1059,24.1059,25900.0
2012-09-20 11:15:00,35.15,35.17,35.08,35.15,48600.0,24.1059,24.1196,24.0578,24.1059,48600.0
2012-09-20 11:20:00,35.15,35.18,35.15,35.17,30800.0,24.1059,24.1264,24.1059,24.1196,30800.0
2012-09-20 11:25:00,35.17,35.18,35.14,35.15,34300.0,24.1196,24.1264,24.099,24.1059,34300.0
2012-09-20 11:30:00,35.15,35.23,35.13,35.22,40000.0,24.1059,24.1607,24.0921,24.1539,40000.0
2012-09-20 11:35:00,35.23,35.25,35.18,35.24,59300.0,24.1607,24.1744,24.1264,24.1676,59300.0
2012-09-20 11:40:00,35.24,35.28,35.23,35.24,71100.0,24.1676,24.195,24.1607,24.1676,71100.0
2012-09-20 11:45:00,35.24,35.24,35.18,35.2,39900.0,24.1676,24.1676,24.1264,24.1401,39900.0
2012-09-20 11:50:00,35.2,35.2,35.18,35.19,6500.0,24.1401,24.1401,24.1264,24.1333,6500.0
2012-09-20 11:55:00,35.18,35.19,35.18,35.18,14400.0,24.1264,24.1333,24.1264,24.1264,14400.0
2012-09-20 12:00:00,35.19,35.26,35.18,35.25,35500.0,24.1333,24.1813,24.1264,24.1744,35500.0
2012-09-20 12:05:00,35.25,35.26,35.22,35.23,32500.0,24.1744,24.1813,24.1539,24.1607,32500.0
2012-09-20 12:10:00,35.23,35.23,35.18,35.19,22000.0,24.1607,24.1607,24.1264,24.1333,22000.0
2012-09-20 12:15:00,35.18,35.19,35.18,35.18,9300.0,24.1264,24.1333,24.1264,24.1264,9300.0
2012-09-20 12:20:00,35.18,35.19,35.09,35.09,47400.0,24.1264,24.1333,24.0647,24.0647,47400.0
2012-09-20 12:25:00,35.1,35.13,35.06,35.13,186800.0,24.0716,24.0921,24.0441,24.0921,186800.0
2012-09-20 12:30:00,35.14,35.16,35.11,35.15,51300.0,24.099,24.1127,24.0784,24.1059,51300.0
2012-09-20 12:35:00,35.15,35.17,35.14,35.16,25100.0,24.1059,24.1196,24.099,24.1127,25100.0
2012-09-20 12:40:00,35.16,35.2,35.15,35.2,44200.0,24.1127,24.1401,24.1059,24.1401,44200.0
2012-09-20 12:45:00,35.19,35.22,35.12,35.12,54700.0,24.1333,24.1539,24.0853,24.0853,54700.0
2012-09-20 12:50:00,35.13,35.21,35.13,35.21,25600.0,24.0921,24.147,24.0921,24.147,25600.0
2012-09-20 12:55:00,35.2,35.2,35.17,35.19,25400.0,24.1401,24.1401,24.1196,24.1333,25400.0
2012-09-20 13:00:00,35.19,35.2,35.17,35.18,29600.0,24.1333,24.1401,24.1196,24.1264,29600.0
2012-09-20 13:05:00,35.19,35.19,35.17,35.17,19900.0,24.1333,24.1333,24.1196,24.1196,19900.0
2012-09-20 13:10:00,35.17,35.17,35.15,35.17,37200.0,24.1196,24.1196,24.1059,24.1196,37200.0
2012-09-20 13:15:00,35.17,35.17,35.16,35.16,10400.0,24.1196,24.1196,24.1127,24.1127,10400.0
2012-09-20 13:20:00,35.16,35.16,35.15,35.16,13200.0,24.1127,24.1127,24.1059,24.1127,13200.0
2012-09-20 13:25:00,35.16,35.21,35.16,35.21,42400.0,24.1127,24.147,24.1127,24.147,42400.0
2012-09-20 13:30:00,35.21,35.23,35.18,35.21,22200.0,24.147,24.1607,24.1264,24.147,22200.0
2012-09-20 13:35:00,35.21,35.24,35.2,35.21,26700.0,24.147,24.1676,24.1401,24.147,26700.0
2012-09-20 13:40:00,35.21,35.22,35.19,35.22,21000.0,24.147,24.1539,24.1333,24.1539,21000.0
2012-09-20 13:45:00,35.22,35.24,35.2,35.2,25000.0,24.1539,24.1676,24.1401,24.1401,25000.0
2012-09-20 13:50:00,35.2,35.2,35.14,35.16,23300.0,24.1401,24.1401,24.099,24.1127,23300.0
2012-09-20 13:55:00,35.16,35.17,35.12,35.15,26300.0,24.1127,24.1196,24.0853,24.1059,26300.0
2012-09-20 14:00:00,35.16,35.17,35.14,35.16,16800.0,24.1127,24.1196,24.099,24.1127,16800.0
2012-09-20 14:05:00,35.15,35.15,35.11,35.12,31400.0,24.1059,24.1059,24.0784,24.0853,31400.0
2012-09-20 14:10:00,35.13,35.16,35.11,35.16,45400.0,24.0921,24.1127,24.0784,24.1127,45400.0
2012-09-20 14:15:00,35.16,35.18,35.14,35.15,36100.0,24.1127,24.1264,24.099,24.1059,36100.0
2012-09-20 14:20:00,35.14,35.14,35.1,35.14,34900.0,24.099,24.099,24.0716,24.099,34900.0
2012-09-20 14:25:00,35.15,35.2,35.14,35.19,32600.0,24.1059,24.1401,24.099,24.1333,32600.0
2012-09-20 14:30:00,35.18,35.21,35.16,35.2,49600.0,24.1264,24.147,24.1127,24.1401,49600.0
2012-09-20 14:35:00,35.19,35.2,35.16,35.16,29600.0,24.1333,24.1401,24.1127,24.1127,29600.0
2012-09-20 14:40:00,35.17,35.19,35.16,35.16,32700.0,24.1196,24.1333,24.1127,24.1127,32700.0
2012-09-20 14:45:00,35.16,35.17,35.13,35.15,45400.0,24.1127,24.1196,24.0921,24.1059,45400.0
2012-09-20 14:50:00,35.16,35.16,35.12,35.14,31900.0,24.1127,24.1127,24.0853,24.099,31900.0
2012-09-20 14:55:00,35.14,35.17,35.1,35.17,36900.0,24.099,24.1196,24.0716,24.1196,36900.0
2012-09-20 15:00:00,35.17,35.19,35.16,35.19,28100.0,24.1196,24.1333,24.1127,24.1333,28100.0
2012-09-20 15:05:00,35.2,35.25,35.19,35.23,51500.0,24.1401,24.1744,24.1333,24.1607,51500.0
2012-09-20 15:10:00,35.23,35.23,35.21,35.22,25400.0,24.1607,24.1607,24.147,24.1539,25400.0
2012-09-20 15:15:00,35.22,35.22,35.19,35.21,59900.0,24.1539,24.1539,24.1333,24.147,59900.0
2012-09-20 15:20:00,35.21,35.23,35.2,35.21,88100.0,24.147,24.1607,24.1401,24.147,88100.0
2012-09-20 15:25:00,35.22,35.26,35.2,35.26,73200.0,24.1539,24.1813,24.1401,24.1813,73200.0
2012-09-20 15:30:00,35.25,35.26,35.24,35.25,73500.0,24.1744,24.1813,24.1676,24.1744,73500.0
2012-09-20 15:35:00,35.25,35.26,35.21,35.22,122600.0,24.1744,24.1813,24.147,24.1539,122600.0
2012-09-20 15:40:00,35.22,35.26,35.21,35.25,65800.0,24.1539,24.1813,24.147,24.1744,65800.0
2012-09-20 15:45:00,35.26,35.26,35.19,35.2,110700.0,24.1813,24.1813,24.1333,24.1401,110700.0
2012-09-20 15:50:00,35.2,35.22,35.19,35.2,156700.0,24.1401,24.1539,24.1333,24.1401,156700.0
2012-09-20 15:55:00,35.2,35.31,35.19,35.3,432400.0,24.1401,24.2156,24.1333,24.2087,432400.0
2012-09-21 09:30:00,35.54,35.61,35.42,35.48,435000.0,24.3733,24.4213,24.291,24.3322,435000.0
2012-09-21 09:35:00,35.52,35.52,35.42,35.45,34600.0,24.3596,24.3596,24.291,24.3116,34600.0
2012-09-21 09:40:00,35.46,35.49,35.38,35.38,14200.0,24.3185,24.339,24.2636,24.2636,14200.0
2012-09-21 09:45:00,35.38,35.46,35.37,35.44,25200.0,24.2636,24.3185,24.2567,24.3047,25200.0
2012-09-21 09:50:00,35.44,35.44,35.38,35.41,28400.0,24.3047,24.3047,24.2636,24.2842,28400.0
2012-09-21 09:55:00,35.42,35.45,35.38,35.45,12300.0,24.291,24.3116,24.2636,24.3116,12300.0
2012-09-21 10:00:00,35.45,35.47,35.38,35.38,22700.0,24.3116,24.3253,24.2636,24.2636,22700.0
2012-09-21 10:05:00,35.39,35.44,35.37,35.41,25400.0,24.2704,24.3047,24.2567,24.2842,25400.0
2012-09-21 10:10:00,35.41,35.41,35.36,35.37,14700.0,24.2842,24.2842,24.2499,24.2567,14700.0
2012-09-21 10:15:00,35.38,35.39,35.36,35.37,17800.0,24.2636,24.2704,24.2499,24.2567,17800.0
2012-09-21 10:20:00,35.36,35.43,35.35,35.43,16800.0,24.2499,24.2979,24.243,24.2979,16800.0
2012-09-21 10:25:00,35.43,35.44,35.38,35.41,22500.0,24.2979,24.3047,24.2636,24.2842,22500.0
2012-09-21 10:30:00,35.41,35.41,35.38,35.41,15300.0,24.2842,24.2842,24.2636,24.2842,15300.0
2012-09-21 10:35:00,35.42,35.45,35.41,35.43,9700.0,24.291,24.3116,24.2842,24.2979,9700.0
2012-09-21 10:40:00,35.43,35.44,35.4,35.44,19500.0,24.2979,24.3047,24.2773,24.3047,19500.0
2012-09-21 10:45:00,35.43,35.44,35.39,35.4,13100.0,24.2979,24.3047,24.2704,24.2773,13100.0
2012-09-21 10:50:00,35.41,35.42,35.38,35.38,17800.0,24.2842,24.291,24.2636,24.2636,17800.0
2012-09-21 10:55:00,35.39,35.4,35.34,35.34,18300.0,24.2704,24.2773,24.2362,24.2362,18300.0
2012-09-21 11:00:00,35.35,35.37,35.34,35.37,14700.0,24.243,24.2567,24.2362,24.2567,14700.0
2012-09-21 11:05:00,35.37,35.39,35.32,35.32,13400.0,24.2567,24.2704,24.2224,24.2224,13400.0
2012-09-21 11:10:00,35.32,35.34,35.2,35.2,32300.0,24.2224,24.2362,24.1401,24.1401,32300.0
2012-09-21 11:15:00,35.2,35.24,35.2,35.23,15500.0,24.1401,24.1676,24.1401,24.1607,15500.0
2012-09-21 11:20:00,35.22,35.24,35.2,35.24,13000.0,24.1539,24.1676,24.1401,24.1676,13000.0
2012-09-21 11:25:00,35.23,35.27,35.21,35.23,24000.0,24.1607,24.1882,24.147,24.1607,24000.0
2012-09-21 11:30:00,35.24,35.31,35.21,35.3,15200.0,24.1676,24.2156,24.147,24.2087,15200.0
2012-09-21 11:35:00,35.31,35.34,35.29,35.3,21800.0,24.2156,24.2362,24.2019,24.2087,21800.0
2012-09-21 11:40:00,35.3,35.32,35.27,35.28,59300.0,24.2087,24.2224,24.1882,24.195,59300.0
2012-09-21 11:45:00,35.3,35.31,35.27,35.27,15200.0,24.2087,24.2156,24.1882,24.1882,15200.0
2012-09-21 11:50:00,35.27,35.31,35.26,35.3,12600.0,24.1882,24.2156,24.1813,24.2087,12600.0
2012-09-21 11:55:00,35.3,35.3,35.22,35.22,32400.0,24.2087,24.2087,24.1539,24.1539,32400.0
2012-09-21 12:00:00,35.22,35.23,35.18,35.18,17800.0,24.1539,24.1607,24.1264,24.1264,17800.0
2012-09-21 12:05:00,35.18,35.2,35.15,35.15,33700.0,24.1264,24.1401,24.1059,24.1059,33700.0
2012-09-21 12:10:00,35.16,35.19,35.13,35.14,31500.0,24.1127,24.1333,24.0921,24.099,31500.0
2012-09-21 12:15:00,35.15,35.15,35.12,35.14,18300.0,24.1059,24.1059,24.0853,24.099,18300.0
2012-09-21 12:20:00,35.14,35.18,35.13,35.16,24600.0,24.099,24.1264,24.0921,24.1127,24600.0
2012-09-21 12:25:00,35.15,35.18,35.15,35.17,12500.0,24.1059,24.1264,24.1059,24.1196,12500.0
2012-09-21 12:30:00,35.19,35.21,35.18,35.21,7100.0,24.1333,24.147,24.1264,24.147,7100.0
2012-09-21 12:35:00,35.22,35.25,35.2,35.22,14400.0,24.1539,24.1744,24.1401,24.1539,14400.0
2012-09-21 12:40:00,35.22,35.26,35.22,35.26,5700.0,24.1539,24.1813,24.1539,24.1813,5700.0
2012-09-21 12:45:00,35.26,35.3,35.26,35.3,11700.0,24.1813,24.2087,24.1813,24.2087,11700.0
2012-09-21 12:50:00,35.29,35.32,35.27,35.28,45600.0,24.2019,24.2224,24.1882,24.195,45600.0
2012-09-21 12:55:00,35.29,35.3,35.27,35.3,6700.0,24.2019,24.2087,24.1882,24.2087,6700.0
2012-09-21 13:00:00,35.31,35.33,35.3,35.31,15600.0,24.2156,24.2293,24.2087,24.2156,15600.0
2012-09-21 13:05:00,35.32,35.32,35.3,35.32,13800.0,24.2224,24.2224,24.2087,24.2224,13800.0
2012-09-21 13:10:00,35.32,35.32,35.3,35.3,5300.0,24.2224,24.2224,24.2087,24.2087,5300.0
2012-09-21 13:15:00,35.31,35.31,35.3,35.3,7200.0,24.2156,24.2156,24.2087,24.2087,7200.0
2012-09-21 13:20:00,35.3,35.31,35.27,35.27,17200.0,24.2087,24.2156,24.1882,24.1882,17200.0
2012-09-21 13:25:00,35.27,35.28,35.24,35.27,13100.0,24.1882,24.195,24.1676,24.1882,13100.0
2012-09-21 13:30:00,35.27,35.28,35.26,35.26,11000.0,24.1882,24.195,24.1813,24.1813,11000.0
2012-09-21 13:35:00,35.26,35.28,35.26,35.27,51100.0,24.1813,24.195,24.1813,24.1882,51100.0
2012-09-21 13:40:00,35.27,35.31,35.27,35.29,34900.0,24.1882,24.2156,24.1882,24.2019,34900.0
2012-09-21 13:45:00,35.28,35.28,35.25,35.26,15300.0,24.195,24.195,24.1744,24.1813,15300.0
2012-09-21 13:50:00,35.26,35.27,35.25,35.26,7300.0,24.1813,24.1882,24.1744,24.1813,7300.0
2012-09-21 13:55:00,35.25,35.3,35.24,35.3,118400.0,24.1744,24.2087,24.1676,24.2087,118400.0
2012-09-21 14:00:00,35.3,35.3,35.25,35.27,11900.0,24.2087,24.2087,24.1744,24.1882,11900.0
2012-09-21 14:05:00,35.27,35.27,35.23,35.24,23600.0,24.1882,24.1882,24.1607,24.1676,23600.0
2012-09-21 14:10:00,35.24,35.25,35.22,35.23,16800.0,24.1676,24.1744,24.1539,24.1607,16800.0
2012-09-21 14:15:00,35.22,35.23,35.15,35.16,42000.0,24.1539,24.1607,24.1059,24.1127,42000.0
2012-09-21 14:20:00,35.16,35.16,35.13,35.16,24000.0,24.1127,24.1127,24.0921,24.1127,24000.0
2012-09-21 14:25:00,35.16,35.17,35.13,35.16,32800.0,24.1127,24.1196,24.0921,24.1127,32800.0
2012-09-21 14:30:00,35.16,35.17,35.15,35.15,38500.0,24.1127,24.1196,24.1059,24.1059,38500.0
2012-09-21 14:35:00,35.15,35.16,35.06,35.08,82200.0,24.1059,24.1127,24.0441,24.0578,82200.0
2012-09-21 14:40:00,35.08,35.1,35.04,35.09,40900.0,24.0578,24.0716,24.0304,24.0647,40900.0
2012-09-21 14:45:00,35.09,35.09,35.0,35.0,85800.0,24.0647,24.0647,24.003,24.003,85800.0
2012-09-21 14:50:00,35.01,35.04,35.0,35.03,37800.0,24.0098,24.0304,24.003,24.0236,37800.0
2012-09-21 14:55:00,35.04,35.09,35.02,35.09,43500.0,24.0304,24.0647,24.0167,24.0647,43500.0
2012-09-21 15:00:00,35.09,35.09,35.05,35.07,27300.0,24.0647,24.0647,24.0373,24.051,27300.0
2012-09-21 15:05:00,35.07,35.11,35.07,35.11,21500.0,24.051,24.0784,24.051,24.0784,21500.0
2012-09-21 15:10:00,35.11,35.17,35.1,35.17,33100.0,24.0784,24.1196,24.0716,24.1196,33100.0
2012-09-21 15:15:00,35.17,35.18,35.11,35.13,54600.0,24.1196,24.1264,24.0784,24.0921,54600.0
2012-09-21 15:20:00,35.14,35.2,35.13,35.19,20600.0,24.099,24.1401,24.0921,24.1333,20600.0
2012-09-21 15:25:00,35.19,35.2,35.11,35.12,53300.0,24.1333,24.1401,24.0784,24.0853,53300.0
2012-09-21 15:30:00,35.12,35.13,35.11,35.12,37900.0,24.0853,24.0921,24.0784,24.0853,37900.0
2012-09-21 15:35:00,35.11,35.13,35.08,35.09,36500.0,24.0784,24.0921,24.0578,24.0647,36500.0
2012-09-21 15:40:00,35.08,35.13,35.07,35.09,51800.0,24.0578,24.0921,24.051,24.0647,51800.0
2012-09-21 15:45:00,35.09,35.09,35.02,35.08,83700.0,24.0647,24.0647,24.0167,24.0578,83700.0
2012-09-21 15:50:00,35.08,35.12,35.08,35.09,98500.0,24.0578,24.0853,24.0578,24.0647,98500.0
2012-09-21 15:55:00,35.09,35.09,34.99,34.99,491600.0,24.0647,24.0647,23.9961,23.9961,491600.0
2012-09-24 09:30:00,34.83,34.87,34.71,34.86,49300.0,23.8864,23.9138,23.8041,23.907,49300.0
2012-09-24 09:35:00,34.87,35.02,34.84,35.0,21700.0,23.9138,24.0167,23.8933,24.003,21700.0
2012-09-24 09:40:00,34.99,35.04,34.94,35.02,19100.0,23.9961,24.0304,23.9618,24.0167,19100.0
2012-09-24 09:45:00,35.02,35.13,34.93,35.1,111200.0,24.0167,24.0921,23.955,24.0716,111200.0
2012-09-24 09:50:00,35.09,35.16,35.04,35.1,13500.0,24.0647,24.1127,24.0304,24.0716,13500.0
2012-09-24 09:55:00,35.11,35.16,35.06,35.1,21200.0,24.0784,24.1127,24.0441,24.0716,21200.0
2012-09-24 10:00:00,35.11,35.2,35.11,35.19,25200.0,24.0784,24.1401,24.0784,24.1333,25200.0
2012-09-24 10:05:00,35.2,35.22,35.14,35.14,41600.0,24.1401,24.1539,24.099,24.099,41600.0
2012-09-24 10:10:00,35.14,35.22,35.12,35.13,33700.0,24.099,24.1539,24.0853,24.0921,33700.0
2012-09-24 10:15:00,35.14,35.24,35.13,35.2,31000.0,24.099,24.1676,24.0921,24.1401,31000.0
2012-09-24 10:20:00,35.2,35.22,35.14,35.22,32200.0,24.1401,24.1539,24.099,24.1539,32200.0
2012-09-24 10:25:00,35.21,35.23,35.17,35.21,40300.0,24.147,24.1607,24.1196,24.147,40300.0
2012-09-24 10:30:00,35.21,35.32,35.2,35.31,33600.0,24.147,24.2224,24.1401,24.2156,33600.0
2012-09-24 10:35:00,35.32,35.37,35.3,35.37,68300.0,24.2224,24.2567,24.2087,24.2567,68300.0
2012-09-24 10:40:00,35.36,35.41,35.34,35.38,26800.0,24.2499,24.2842,24.2362,24.2636,26800.0
2012-09-24 10:45:00,35.39,35.41,35.36,35.36,20900.0,24.2704,24.2842,24.2499,24.2499,20900.0
2012-09-24 10:50:00,35.37,35.4,35.32,35.39,17700.0,24.2567,24.2773,24.2224,24.2704,17700.0
2012-09-24 10:55:00,35.38,35.44,35.38,35.39,13400.0,24.2636,24.3047,24.2636,24.2704,13400.0
2012-09-24 11:00:00,35.38,35.39,35.35,35.35,15700.0,24.2636,24.2704,24.243,24.243,15700.0
2012-09-24 11:05:00,35.34,35.34,35.3,35.3,11500.0,24.2362,24.2362,24.2087,24.2087,11500.0
2012-09-24 11:10:00,35.3,35.31,35.22,35.22,19200.0,24.2087,24.2156,24.1539,24.1539,19200.0
2012-09-24 11:15:00,35.22,35.27,35.21,35.25,24000.0,24.1539,24.1882,24.147,24.1744,24000.0
2012-09-24 11:20:00,35.27,35.27,35.21,35.22,16000.0,24.1882,24.1882,24.147,24.1539,16000.0
2012-09-24 11:25:00,35.21,35.22,35.11,35.15,69000.0,24.147,24.1539,24.0784,24.1059,69000.0
2012-09-24 11:30:00,35.15,35.16,35.05,35.06,22600.0,24.1059,24.1127,24.0373,24.0441,22600.0
2012-09-24 11:35:00,35.07,35.13,35.07,35.1,14400.0,24.051,24.0921,24.051,24.0716,14400.0
2012-09-24 11:40:00,35.09,35.15,35.08,35.13,17200.0,24.0647,24.1059,24.0578,24.0921,17200.0
2012-09-24 11:45:00,35.13,35.14,35.08,35.08,17600.0,24.0921,24.099,24.0578,24.0578,17600.0
2012-09-24 11:50:00,35.09,35.11,35.09,35.1,9800.0,24.0647,24.0784,24.0647,24.0716,9800.0
2012-09-24 11:55:00,35.1,35.15,35.09,35.15,10900.0,24.0716,24.1059,24.0647,24.1059,10900.0
2012-09-24 12:00:00,35.14,35.19,35.14,35.18,8500.0,24.099,24.1333,24.099,24.1264,8500.0
2012-09-24 12:05:00,35.18,35.19,35.16,35.18,9200.0,24.1264,24.1333,24.1127,24.1264,9200.0
2012-09-24 12:10:00,35.18,35.21,35.18,35.21,12000.0,24.1264,24.147,24.1264,24.147,12000.0
2012-09-24 12:15:00,35.2,35.2,35.14,35.14,6200.0,24.1401,24.1401,24.099,24.099,6200.0
2012-09-24 12:20:00,35.15,35.16,35.08,35.1,8200.0,24.1059,24.1127,24.0578,24.0716,8200.0
2012-09-24 12:25:00,35.1,35.13,35.09,35.09,11900.0,24.0716,24.0921,24.0647,24.0647,11900.0
2012-09-24 12:30:00,35.1,35.11,35.05,35.05,20900.0,24.0716,24.0784,24.0373,24.0373,20900.0
2012-09-24 12:35:00,35.05,35.06,34.99,34.99,19400.0,24.0373,24.0441,23.9961,23.9961,19400.0
2012-09-24 12:40:00,34.99,35.01,34.97,35.0,12600.0,23.9961,24.0098,23.9824,24.003,12600.0
2012-09-24 12:45:00,34.99,35.0,34.96,34.96,30900.0,23.9961,24.003,23.9756,23.9756,30900.0
2012-09-24 12:50:00,34.96,34.98,34.95,34.96,6600.0,23.9756,23.9893,23.9687,23.9756,6600.0
2012-09-24 12:55:00,34.96,34.97,34.95,34.97,8200.0,23.9756,23.9824,23.9687,23.9824,8200.0
2012-09-24 13:00:00,34.97,34.99,34.96,34.96,15400.0,23.9824,23.9961,23.9756,23.9756,15400.0
2012-09-24 13:05:00,34.97,34.98,34.96,34.97,3900.0,23.9824,23.9893,23.9756,23.9824,3900.0
2012-09-24 13:10:00,34.98,34.98,34.96,34.96,5800.0,23.9893,23.9893,23.9756,23.9756,5800.0
2012-09-24 13:15:00,34.95,35.0,34.95,35.0,7800.0,23.9687,24.003,23.9687,24.003,7800.0
2012-09-24 13:20:00,35.0,35.01,34.98,34.99,16100.0,24.003,24.0098,23.9893,23.9961,16100.0
2012-09-24 13:25:00,34.98,35.0,34.98,34.98,5700.0,23.9893,24.003,23.9893,23.9893,5700.0
2012-09-24 13:30:00,34.99,34.99,34.91,34.92,12000.0,23.9961,23.9961,23.9413,23.9481,12000.0
2012-09-24 13:35:00,34.93,34.97,34.92,34.96,30500.0,23.955,23.9824,23.9481,23.9756,30500.0
2012-09-24 13:40:00,34.97,34.97,34.9,34.93,159200.0,23.9824,23.9824,23.9344,23.955,159200.0
2012-09-24 13:45:00,34.94,34.96,34.91,34.96,71800.0,23.9618,23.9756,23.9413,23.9756,71800.0
2012-09-24 13:50:00,34.96,34.99,34.95,34.98,9600.0,23.9756,23.9961,23.9687,23.9893,9600.0
2012-09-24 13:55:00,34.99,34.99,34.96,34.96,6500.0,23.9961,23.9961,23.9756,23.9756,6500.0
2012-09-24 14:00:00,34.96,35.0,34.96,34.98,13100.0,23.9756,24.003,23.9756,23.9893,13100.0
2012-09-24 14:05:00,34.99,35.0,34.97,34.97,22600.0,23.9961,24.003,23.9824,23.9824,22600.0
2012-09-24 14:10:00,34.97,34.97,34.93,34.94,16700.0,23.9824,23.9824,23.955,23.9618,16700.0
2012-09-24 14:15:00,34.94,34.96,34.94,34.96,16400.0,23.9618,23.9756,23.9618,23.9756,16400.0
2012-09-24 14:20:00,34.96,34.98,34.95,34.98,19800.0,23.9756,23.9893,23.9687,23.9893,19800.0
2012-09-24 14:25:00,34.98,35.0,34.97,34.98,17400.0,23.9893,24.003,23.9824,23.9893,17400.0
2012-09-24 14:30:00,34.99,35.01,34.96,34.96,24900.0,23.9961,24.0098,23.9756,23.9756,24900.0
2012-09-24 14:35:00,34.96,35.01,34.96,35.0,26700.0,23.9756,24.0098,23.9756,24.003,26700.0
2012-09-24 14:40:00,35.0,35.01,34.98,34.99,28300.0,24.003,24.0098,23.9893,23.9961,28300.0
2012-09-24 14:45:00,34.99,35.01,34.97,34.98,24800.0,23.9961,24.0098,23.9824,23.9893,24800.0
2012-09-24 14:50:00,34.97,35.04,34.97,35.04,53900.0,23.9824,24.0304,23.9824,24.0304,53900.0
2012-09-24 14:55:00,35.04,35.05,35.03,35.05,12500.0,24.0304,24.0373,24.0236,24.0373,12500.0
2012-09-24 15:00:00,35.05,35.07,35.01,35.01,15200.0,24.0373,24.051,24.0098,24.0098,15200.0
2012-09-24 15:05:00,35.0,35.04,35.0,35.04,18900.0,24.003,24.0304,24.003,24.0304,18900.0
2012-09-24 15:10:00,35.04,35.04,35.0,35.02,13700.0,24.0304,24.0304,24.003,24.0167,13700.0
2012-09-24 15:15:00,35.02,35.03,35.01,35.03,41000.0,24.0167,24.0236,24.0098,24.0236,41000.0
2012-09-24 15:20:00,35.03,35.04,34.98,35.0,51000.0,24.0236,24.0304,23.9893,24.003,51000.0
2012-09-24 15:25:00,34.99,35.02,34.97,34.98,34000.0,23.9961,24.0167,23.9824,23.9893,34000.0
2012-09-24 15:30:00,34.99,35.01,34.98,35.01,26500.0,23.9961,24.0098,23.9893,24.0098,26500.0
2012-09-24 15:35:00,35.0,35.06,35.0,35.03,41500.0,24.003,24.0441,24.003,24.0236,41500.0
2012-09-24 15:40:00,35.03,35.05,35.0,35.01,35000.0,24.0236,24.0373,24.003,24.0098,35000.0
2012-09-24 15:45:00,35.0,35.01,34.95,34.96,51300.0,24.003,24.0098,23.9687,23.9756,51300.0
2012-09-24 15:50:00,34.96,34.96,34.91,34.93,62000.0,23.9756,23.9756,23.9413,23.955,62000.0
2012-09-24 15:55:00,34.93,34.94,34.84,34.86,273200.0,23.955,23.9618,23.8933,23.907,273200.0
2012-09-25 09:30:00,35.04,35.07,34.9,34.92,27600.0,24.0304,24.051,23.9344,23.9481,27600.0
2012-09-25 09:35:00,34.91,34.98,34.9,34.95,17800.0,23.9413,23.9893,23.9344,23.9687,17800.0
2012-09-25 09:40:00,34.95,35.01,34.9,34.98,26700.0,23.9687,24.0098,23.9344,23.9893,26700.0
2012-09-25 09:45:00,34.99,34.99,34.87,34.87,25300.0,23.9961,23.9961,23.9138,23.9138,25300.0
2012-09-25 09:50:00,34.86,34.92,34.82,34.92,29600.0,23.907,23.9481,23.8795,23.9481,29600.0
2012-09-25 09:55:00,34.92,34.92,34.86,34.87,42200.0,23.9481,23.9481,23.907,23.9138,42200.0
2012-09-25 10:00:00,34.88,34.92,34.82,34.88,57300.0,23.9207,23.9481,23.8795,23.9207,57300.0
2012-09-25 10:05:00,34.87,34.94,34.86,34.91,17100.0,23.9138,23.9618,23.907,23.9413,17100.0
2012-09-25 10:10:00,34.92,34.95,34.89,34.95,16700.0,23.9481,23.9687,23.9275,23.9687,16700.0
2012-09-25 10:15:00,34.96,34.99,34.91,34.92,12800.0,23.9756,23.9961,23.9413,23.9481,12800.0
2012-09-25 10:20:00,34.92,34.97,34.91,34.95,13700.0,23.9481,23.9824,23.9413,23.9687,13700.0
2012-09-25 10:25:00,34.93,34.95,34.84,34.88,16900.0,23.955,23.9687,23.8933,23.9207,16900.0
2012-09-25 10:30:00,34.89,34.91,34.89,34.91,9900.0,23.9275,23.9413,23.9275,23.9413,9900.0
2012-09-25 10:35:00,34.9,34.91,34.88,34.89,14200.0,23.9344,23.9413,23.9207,23.9275,14200.0
2012-09-25 10:40:00,34.89,34.93,34.89,34.91,22300.0,23.9275,23.955,23.9275,23.9413,22300.0
2012-09-25 10:45:00,34.91,34.98,34.91,34.98,15800.0,23.9413,23.9893,23.9413,23.9893,15800.0
2012-09-25 10:50:00,34.98,35.0,34.97,34.98,32600.0,23.9893,24.003,23.9824,23.9893,32600.0
2012-09-25 10:55:00,34.98,34.98,34.95,34.97,24400.0,23.9893,23.9893,23.9687,23.9824,24400.0
2012-09-25 11:00:00,34.97,35.03,34.97,35.02,79300.0,23.9824,24.0236,23.9824,24.0167,79300.0
2012-09-25 11:05:00,35.01,35.02,34.98,34.99,69900.0,24.0098,24.0167,23.9893,23.9961,69900.0
2012-09-25 11:10:00,34.99,35.01,34.98,35.0,9600.0,23.9961,24.0098,23.9893,24.003,9600.0
2012-09-25 11:15:00,35.0,35.0,34.98,34.98,9100.0,24.003,24.003,23.9893,23.9893,9100.0
2012-09-25 11:20:00,34.98,35.0,34.94,34.95,25800.0,23.9893,24.003,23.9618,23.9687,25800.0
2012-09-25 11:25:00,34.95,34.96,34.94,34.96,7700.0,23.9687,23.9756,23.9618,23.9756,7700.0
2012-09-25 11:30:00,34.95,34.98,34.95,34.96,11500.0,23.9687,23.9893,23.9687,23.9756,11500.0
2012-09-25 11:35:00,34.97,34.97,34.93,34.93,14700.0,23.9824,23.9824,23.955,23.955,14700.0
2012-09-25 11:40:00,34.93,34.93,34.9,34.91,16200.0,23.955,23.955,23.9344,23.9413,16200.0
2012-09-25 11:45:00,34.9,34.94,34.9,34.92,36700.0,23.9344,23.9618,23.9344,23.9481,36700.0
2012-09-25 11:50:00,34.91,34.93,34.9,34.9,15800.0,23.9413,23.955,23.9344,23.9344,15800.0
2012-09-25 11:55:00,34.9,34.92,34.89,34.91,17800.0,23.9344,23.9481,23.9275,23.9413,17800.0
2012-09-25 12:00:00,34.91,34.91,34.83,34.88,20300.0,23.9413,23.9413,23.8864,23.9207,20300.0
2012-09-25 12:05:00,34.87,34.91,34.87,34.91,6000.0,23.9138,23.9413,23.9138,23.9413,6000.0
2012-09-25 12:10:00,34.91,34.93,34.9,34.9,10200.0,23.9413,23.955,23.9344,23.9344,10200.0
2012-09-25 12:15:00,34.9,34.9,34.84,34.86,16200.0,23.9344,23.9344,23.8933,23.907,16200.0
2012-09-25 12:20:00,34.86,34.88,34.85,34.85,5000.0,23.907,23.9207,23.9001,23.9001,5000.0
2012-09-25 12:25:00,34.86,34.89,34.85,34.87,6200.0,23.907,23.9275,23.9001,23.9138,6200.0
2012-09-25 12:30:00,34.87,34.9,34.86,34.88,10700.0,23.9138,23.9344,23.907,23.9207,10700.0
2012-09-25 12:35:00,34.89,34.89,34.8,34.8,25300.0,23.9275,23.9275,23.8658,23.8658,25300.0
2012-09-25 12:40:00,34.8,34.83,34.75,34.78,23800.0,23.8658,23.8864,23.8315,23.8521,23800.0
2012-09-25 12:45:00,34.78,34.78,34.74,34.77,13000.0,23.8521,23.8521,23.8247,23.8453,13000.0
2012-09-25 12:50:00,34.77,34.8,34.76,34.8,14100.0,23.8453,23.8658,23.8384,23.8658,14100.0
2012-09-25 12:55:00,34.79,34.82,34.77,34.8,12000.0,23.859,23.8795,23.8453,23.8658,12000.0
2012-09-25 13:00:00,34.8,34.8,34.72,34.73,12600.0,23.8658,23.8658,23.811,23.8178,12600.0
2012-09-25 13:05:00,34.73,34.75,34.73,34.74,6000.0,23.8178,23.8315,23.8178,23.8247,6000.0
2012-09-25 13:10:00,34.74,34.74,34.7,34.7,13300.0,23.8247,23.8247,23.7972,23.7972,13300.0
2012-09-25 13:15:00,34.69,34.7,34.65,34.65,12000.0,23.7904,23.7972,23.763,23.763,12000.0
2012-09-25 13:20:00,34.65,34.66,34.62,34.65,41100.0,23.763,23.7698,23.7424,23.763,41100.0
2012-09-25 13:25:00,34.66,34.66,34.62,34.65,19600.0,23.7698,23.7698,23.7424,23.763,19600.0
2012-09-25 13:30:00,34.66,34.73,34.66,34.71,31500.0,23.7698,23.8178,23.7698,23.8041,31500.0
2012-09-25 13:35:00,34.71,34.73,34.67,34.67,16700.0,23.8041,23.8178,23.7767,23.7767,16700.0
2012-09-25 13:40:00,34.68,34.68,34.63,34.64,9300.0,23.7835,23.7835,23.7492,23.7561,9300.0
2012-09-25 13:45:00,34.64,34.7,34.64,34.67,33700.0,23.7561,23.7972,23.7561,23.7767,33700.0
2012-09-25 13:50:00,34.67,34.7,34.65,34.7,19900.0,23.7767,23.7972,23.763,23.7972,19900.0
2012-09-25 13:55:00,34.69,34.73,34.69,34.72,15500.0,23.7904,23.8178,23.7904,23.811,15500.0
2012-09-25 14:00:00,34.72,34.72,34.66,34.69,9900.0,23.811,23.811,23.7698,23.7904,9900.0
2012-09-25 14:05:00,34.68,34.71,34.66,34.67,49400.0,23.7835,23.8041,23.7698,23.7767,49400.0
2012-09-25 14:10:00,34.68,34.72,34.67,34.7,17900.0,23.7835,23.811,23.7767,23.7972,17900.0
2012-09-25 14:15:00,34.71,34.75,34.66,34.68,39400.0,23.8041,23.8315,23.7698,23.7835,39400.0
2012-09-25 14:20:00,34.67,34.68,34.61,34.63,20600.0,23.7767,23.7835,23.7355,23.7492,20600.0
2012-09-25 14:25:00,34.63,34.66,34.62,34.66,24000.0,23.7492,23.7698,23.7424,23.7698,24000.0
2012-09-25 14:30:00,34.65,34.69,34.63,34.69,18700.0,23.763,23.7904,23.7492,23.7904,18700.0
2012-09-25 14:35:00,34.69,34.69,34.66,34.69,14800.0,23.7904,23.7904,23.7698,23.7904,14800.0
2012-09-25 14:40:00,34.69,34.71,34.67,34.71,18000.0,23.7904,23.8041,23.7767,23.8041,18000.0
2012-09-25 14:45:00,34.7,34.7,34.64,34.68,38400.0,23.7972,23.7972,23.7561,23.7835,38400.0
2012-09-25 14:50:00,34.69,34.7,34.65,34.68,17100.0,23.7904,23.7972,23.763,23.7835,17100.0
2012-09-25 14:55:00,34.69,34.69,34.63,34.65,32600.0,23.7904,23.7904,23.7492,23.763,32600.0
2012-09-25 15:00:00,34.66,34.68,34.61,34.67,118700.0,23.7698,23.7835,23.7355,23.7767,118700.0
2012-09-25 15:05:00,34.66,34.69,34.6,34.6,38900.0,23.7698,23.7904,23.7287,23.7287,38900.0
2012-09-25 15:10:00,34.6,34.6,34.49,34.57,49700.0,23.7287,23.7287,23.6532,23.7081,49700.0
2012-09-25 15:15:00,34.58,34.59,34.53,34.54,56100.0,23.7149,23.7218,23.6807,23.6875,56100.0
2012-09-25 15:20:00,34.54,34.58,34.53,34.55,74700.0,23.6875,23.7149,23.6807,23.6944,74700.0
2012-09-25 15:25:00,34.54,34.55,34.48,34.48,56400.0,23.6875,23.6944,23.6464,23.6464,56400.0
2012-09-25 15:30:00,34.48,34.52,34.48,34.51,69700.0,23.6464,23.6738,23.6464,23.6669,69700.0
2012-09-25 15:35:00,34.51,34.54,34.43,34.43,71600.0,23.6669,23.6875,23.6121,23.6121,71600.0
2012-09-25 15:40:00,34.43,34.44,34.39,34.42,157600.0,23.6121,23.6189,23.5846,23.6052,157600.0
2012-09-25 15:45:00,34.4,34.41,34.32,34.37,204600.0,23.5915,23.5984,23.5366,23.5709,204600.0
2012-09-25 15:50:00,34.37,34.38,34.32,34.34,109900.0,23.5709,23.5778,23.5366,23.5504,109900.0
2012-09-25 15:55:00,34.34,34.34,34.25,34.27,393300.0,23.5504,23.5504,23.4886,23.5024,393300.0
2012-09-26 09:30:00,34.28,34.44,34.24,34.32,49300.0,23.5092,23.6189,23.4818,23.5366,49300.0
2012-09-26 09:35:00,34.31,34.38,34.26,34.28,27900.0,23.5298,23.5778,23.4955,23.5092,27900.0
2012-09-26 09:40:00,34.27,34.33,34.23,34.33,34800.0,23.5024,23.5435,23.4749,23.5435,34800.0
2012-09-26 09:45:00,34.32,34.33,34.23,34.28,29600.0,23.5366,23.5435,23.4749,23.5092,29600.0
2012-09-26 09:50:00,34.29,34.31,34.22,34.24,69300.0,23.5161,23.5298,23.4681,23.4818,69300.0
2012-09-26 09:55:00,34.25,34.32,34.2,34.3,40800.0,23.4886,23.5366,23.4543,23.5229,40800.0
2012-09-26 10:00:00,34.28,34.28,34.19,34.22,27500.0,23.5092,23.5092,23.4475,23.4681,27500.0
2012-09-26 10:05:00,34.21,34.21,34.11,34.14,22300.0,23.4612,23.4612,23.3926,23.4132,22300.0
2012-09-26 10:10:00,34.15,34.21,34.15,34.18,15200.0,23.4201,23.4612,23.4201,23.4406,15200.0
2012-09-26 10:15:00,34.18,34.21,34.14,34.18,27800.0,23.4406,23.4612,23.4132,23.4406,27800.0
2012-09-26 10:20:00,34.18,34.18,34.08,34.12,29200.0,23.4406,23.4406,23.372,23.3995,29200.0
2012-09-26 10:25:00,34.12,34.17,34.12,34.14,20100.0,23.3995,23.4338,23.3995,23.4132,20100.0
2012-09-26 10:30:00,34.14,34.15,34.11,34.14,33000.0,23.4132,23.4201,23.3926,23.4132,33000.0
2012-09-26 10:35:00,34.14,34.14,34.01,34.01,127500.0,23.4132,23.4132,23.324,23.324,127500.0
2012-09-26 10:40:00,34.06,34.1,34.02,34.03,28700.0,23.3583,23.3858,23.3309,23.3378,28700.0
2012-09-26 10:45:00,34.03,34.05,33.99,34.04,60200.0,23.3378,23.3515,23.3103,23.3446,60200.0
2012-09-26 10:50:00,34.03,34.05,33.98,34.0,79100.0,23.3378,23.3515,23.3035,23.3172,79100.0
2012-09-26 10:55:00,33.99,34.01,33.97,33.97,13000.0,23.3103,23.324,23.2966,23.2966,13000.0
2012-09-26 11:00:00,33.97,34.02,33.94,33.98,23500.0,23.2966,23.3309,23.276,23.3035,23500.0
2012-09-26 11:05:00,33.99,34.01,33.99,34.0,10400.0,23.3103,23.324,23.3103,23.3172,10400.0
2012-09-26 11:10:00,34.0,34.01,33.94,33.99,23200.0,23.3172,23.324,23.276,23.3103,23200.0
2012-09-26 11:15:00,33.99,34.05,33.99,34.04,28900.0,23.3103,23.3515,23.3103,23.3446,28900.0
2012-09-26 11:20:00,34.03,34.1,34.03,34.1,18600.0,23.3378,23.3858,23.3378,23.3858,18600.0
2012-09-26 11:25:00,34.1,34.15,34.1,34.11,15300.0,23.3858,23.4201,23.3858,23.3926,15300.0
2012-09-26 11:30:00,34.11,34.11,34.07,34.07,15100.0,23.3926,23.3926,23.3652,23.3652,15100.0
2012-09-26 11:35:00,34.06,34.11,34.05,34.1,10300.0,23.3583,23.3926,23.3515,23.3858,10300.0
2012-09-26 11:40:00,34.1,34.17,34.09,34.16,12600.0,23.3858,23.4338,23.3789,23.4269,12600.0
2012-09-26 11:45:00,34.17,34.18,34.14,34.16,13000.0,23.4338,23.4406,23.4132,23.4269,13000.0
2012-09-26 11:50:00,34.16,34.16,34.09,34.1,9300.0,23.4269,23.4269,23.3789,23.3858,9300.0
2012-09-26 11:55:00,34.11,34.13,34.09,34.1,8900.0,23.3926,23.4063,23.3789,23.3858,8900.0
2012-09-26 12:00:00,34.11,34.13,34.09,34.09,11200.0,23.3926,23.4063,23.3789,23.3789,11200.0
2012-09-26 12:05:00,34.09,34.1,34.06,34.06,15500.0,23.3789,23.3858,23.3583,23.3583,15500.0
2012-09-26 12:10:00,34.06,34.06,34.01,34.04,49500.0,23.3583,23.3583,23.324,23.3446,49500.0
2012-09-26 12:15:00,34.05,34.1,34.04,34.1,26300.0,23.3515,23.3858,23.3446,23.3858,26300.0
2012-09-26 12:20:00,34.09,34.09,34.02,34.02,35200.0,23.3789,23.3789,23.3309,23.3309,35200.0
2012-09-26 12:25:00,34.02,34.04,33.96,33.97,20500.0,23.3309,23.3446,23.2898,23.2966,20500.0
2012-09-26 12:30:00,33.98,33.98,33.95,33.95,18700.0,23.3035,23.3035,23.2829,23.2829,18700.0
2012-09-26 12:35:00,33.96,34.01,33.96,34.0,39100.0,23.2898,23.324,23.2898,23.3172,39100.0
2012-09-26 12:40:00,34.0,34.0,33.96,33.97,8200.0,23.3172,23.3172,23.2898,23.2966,8200.0
2012-09-26 12:45:00,33.97,33.99,33.97,33.98,4500.0,23.2966,23.3103,23.2966,23.3035,4500.0
2012-09-26 12:50:00,33.98,34.0,33.96,33.97,21800.0,23.3035,23.3172,23.2898,23.2966,21800.0
2012-09-26 12:55:00,33.98,34.01,33.97,34.0,60100.0,23.3035,23.324,23.2966,23.3172,60100.0
2012-09-26 13:00:00,34.0,34.0,33.98,34.0,13700.0,23.3172,23.3172,23.3035,23.3172,13700.0
2012-09-26 13:05:00,33.99,34.05,33.99,34.04,24500.0,23.3103,23.3515,23.3103,23.3446,24500.0
2012-09-26 13:10:00,34.03,34.04,34.01,34.02,9000.0,23.3378,23.3446,23.324,23.3309,9000.0
2012-09-26 13:15:00,34.01,34.06,34.01,34.06,5400.0,23.324,23.3583,23.324,23.3583,5400.0
2012-09-26 13:20:00,34.06,34.08,34.04,34.08,5600.0,23.3583,23.372,23.3446,23.372,5600.0
2012-09-26 13:25:00,34.07,34.1,34.06,34.08,13600.0,23.3652,23.3858,23.3583,23.372,13600.0
2012-09-26 13:30:00,34.07,34.09,34.05,34.05,18500.0,23.3652,23.3789,23.3515,23.3515,18500.0
2012-09-26 13:35:00,34.06,34.07,34.04,34.07,10600.0,23.3583,23.3652,23.3446,23.3652,10600.0
2012-09-26 13:40:00,34.07,34.07,34.05,34.06,11400.0,23.3652,23.3652,23.3515,23.3583,11400.0
2012-09-26 13:45:00,34.05,34.05,33.97,33.99,20900.0,23.3515,23.3515,23.2966,23.3103,20900.0
2012-09-26 13:50:00,33.99,34.0,33.97,33.98,14100.0,23.3103,23.3172,23.2966,23.3035,14100.0
2012-09-26 13:55:00,33.97,33.98,33.9,33.91,9700.0,23.2966,23.3035,23.2486,23.2555,9700.0
2012-09-26 14:00:00,33.91,33.98,33.91,33.95,13400.0,23.2555,23.3035,23.2555,23.2829,13400.0
2012-09-26 14:05:00,33.96,34.01,33.95,33.96,19500.0,23.2898,23.324,23.2829,23.2898,19500.0
2012-09-26 14:10:00,33.96,33.98,33.92,33.93,15800.0,23.2898,23.3035,23.2623,23.2692,15800.0
2012-09-26 14:15:00,33.92,34.01,33.92,34.0,10800.0,23.2623,23.324,23.2623,23.3172,10800.0
2012-09-26 14:20:00,34.0,34.0,33.97,34.0,49700.0,23.3172,23.3172,23.2966,23.3172,49700.0
2012-09-26 14:25:00,34.0,34.04,33.94,33.95,28900.0,23.3172,23.3446,23.276,23.2829,28900.0
2012-09-26 14:30:00,33.95,34.04,33.95,34.02,45700.0,23.2829,23.3446,23.2829,23.3309,45700.0
2012-09-26 14:35:00,34.02,34.03,33.97,34.0,11600.0,23.3309,23.3378,23.2966,23.3172,11600.0
2012-09-26 14:40:00,34.0,34.02,33.99,34.02,52100.0,23.3172,23.3309,23.3103,23.3309,52100.0
2012-09-26 14:45:00,34.02,34.04,34.0,34.01,37600.0,23.3309,23.3446,23.3172,23.324,37600.0
2012-09-26 14:50:00,34.0,34.0,33.93,33.95,75600.0,23.3172,23.3172,23.2692,23.2829,75600.0
2012-09-26 14:55:00,33.94,34.01,33.94,34.01,103600.0,23.276,23.324,23.276,23.324,103600.0
2012-09-26 15:00:00,34.01,34.02,33.98,33.98,74500.0,23.324,23.3309,23.3035,23.3035,74500.0
2012-09-26 15:05:00,33.99,34.01,33.95,33.98,22700.0,23.3103,23.324,23.2829,23.3035,22700.0
2012-09-26 15:10:00,33.98,33.99,33.96,33.97,20800.0,23.3035,23.3103,23.2898,23.2966,20800.0
2012-09-26 15:15:00,33.96,34.02,33.96,34.0,56900.0,23.2898,23.3309,23.2898,23.3172,56900.0
2012-09-26 15:20:00,33.99,34.02,33.97,34.0,17800.0,23.3103,23.3309,23.2966,23.3172,17800.0
2012-09-26 15:25:00,34.0,34.06,34.0,34.02,34000.0,23.3172,23.3583,23.3172,23.3309,34000.0
2012-09-26 15:30:00,34.02,34.03,34.0,34.01,50100.0,23.3309,23.3378,23.3172,23.324,50100.0
2012-09-26 15:35:00,34.0,34.02,33.96,34.02,50600.0,23.3172,23.3309,23.2898,23.3309,50600.0
2012-09-26 15:40:00,34.01,34.05,33.99,34.04,41400.0,23.324,23.3515,23.3103,23.3446,41400.0
2012-09-26 15:45:00,34.02,34.04,33.98,33.99,74100.0,23.3309,23.3446,23.3035,23.3103,74100.0
2012-09-26 15:50:00,34.0,34.0,33.94,33.98,105700.0,23.3172,23.3172,23.276,23.3035,105700.0
2012-09-26 15:55:00,33.97,33.97,33.91,33.95,302000.0,23.2966,23.2966,23.2555,23.2829,302000.0
2012-09-27 09:30:00,34.13,34.18,34.01,34.13,25600.0,23.4063,23.4406,23.324,23.4063,25600.0
2012-09-27 09:35:00,34.12,34.2,34.05,34.17,15200.0,23.3995,23.4543,23.3515,23.4338,15200.0
2012-09-27 09:40:00,34.16,34.2,34.1,34.15,79200.0,23.4269,23.4543,23.3858,23.4201,79200.0
2012-09-27 09:45:00,34.16,34.21,34.13,34.18,6800.0,23.4269,23.4612,23.4063,23.4406,6800.0
2012-09-27 09:50:00,34.18,34.23,34.15,34.18,15200.0,23.4406,23.4749,23.4201,23.4406,15200.0
2012-09-27 09:55:00,34.16,34.25,34.12,34.21,10300.0,23.4269,23.4886,23.3995,23.4612,10300.0
2012-09-27 10:00:00,34.19,34.2,34.14,34.15,28500.0,23.4475,23.4543,23.4132,23.4201,28500.0
2012-09-27 10:05:00,34.14,34.26,34.13,34.25,29100.0,23.4132,23.4955,23.4063,23.4886,29100.0
2012-09-27 10:10:00,34.24,34.24,34.16,34.21,16100.0,23.4818,23.4818,23.4269,23.4612,16100.0
2012-09-27 10:15:00,34.21,34.25,34.17,34.18,16500.0,23.4612,23.4886,23.4338,23.4406,16500.0
2012-09-27 10:20:00,34.18,34.24,34.17,34.23,15200.0,23.4406,23.4818,23.4338,23.4749,15200.0
2012-09-27 10:25:00,34.23,34.26,34.18,34.2,13200.0,23.4749,23.4955,23.4406,23.4543,13200.0
2012-09-27 10:30:00,34.19,34.2,34.16,34.2,16000.0,23.4475,23.4543,23.4269,23.4543,16000.0
2012-09-27 10:35:00,34.2,34.24,34.17,34.23,21500.0,23.4543,23.4818,23.4338,23.4749,21500.0
2012-09-27 10:40:00,34.24,34.26,34.21,34.22,30800.0,23.4818,23.4955,23.4612,23.4681,30800.0
2012-09-27 10:45:00,34.22,34.3,34.22,34.3,10800.0,23.4681,23.5229,23.4681,23.5229,10800.0
2012-09-27 10:50:00,34.29,34.3,34.27,34.27,15400.0,23.5161,23.5229,23.5024,23.5024,15400.0
2012-09-27 10:55:00,34.26,34.38,34.26,34.36,37900.0,23.4955,23.5778,23.4955,23.5641,37900.0
2012-09-27 11:00:00,34.36,34.43,34.36,34.41,21000.0,23.5641,23.6121,23.5641,23.5984,21000.0
2012-09-27 11:05:00,34.41,34.44,34.4,34.41,11000.0,23.5984,23.6189,23.5915,23.5984,11000.0
2012-09-27 11:10:00,34.41,34.44,34.39,34.42,16700.0,23.5984,23.6189,23.5846,23.6052,16700.0
2012-09-27 11:15:00,34.41,34.41,34.34,34.36,15800.0,23.5984,23.5984,23.5504,23.5641,15800.0
2012-09-27 11:20:00,34.35,34.37,34.25,34.26,18100.0,23.5572,23.5709,23.4886,23.4955,18100.0
2012-09-27 11:25:00,34.27,34.33,34.23,34.33,14400.0,23.5024,23.5435,23.4749,23.5435,14400.0
2012-09-27 11:30:00,34.32,34.35,34.29,34.3,9600.0,23.5366,23.5572,23.5161,23.5229,9600.0
2012-09-27 11:35:00,34.29,34.31,34.28,34.31,8800.0,23.5161,23.5298,23.5092,23.5298,8800.0
2012-09-27 11:40:00,34.31,34.31,34.28,34.29,11200.0,23.5298,23.5298,23.5092,23.5161,11200.0
2012-09-27 11:45:00,34.29,34.33,34.29,34.33,7600.0,23.5161,23.5435,23.5161,23.5435,7600.0
2012-09-27 11:50:00,34.32,34.38,34.31,34.36,15800.0,23.5366,23.5778,23.5298,23.5641,15800.0
2012-09-27 11:55:00,34.37,34.47,34.36,34.45,26800.0,23.5709,23.6395,23.5641,23.6258,26800.0
2012-09-27 12:00:00,34.45,34.47,34.43,34.47,15400.0,23.6258,23.6395,23.6121,23.6395,15400.0
2012-09-27 12:05:00,34.47,34.52,34.47,34.51,27500.0,23.6395,23.6738,23.6395,23.6669,27500.0
2012-09-27 12:10:00,34.51,34.56,34.5,34.51,22800.0,23.6669,23.7012,23.6601,23.6669,22800.0
2012-09-27 12:15:00,34.5,34.55,34.5,34.54,7200.0,23.6601,23.6944,23.6601,23.6875,7200.0
2012-09-27 12:20:00,34.54,34.58,34.53,34.58,13100.0,23.6875,23.7149,23.6807,23.7149,13100.0
2012-09-27 12:25:00,34.58,34.64,34.57,34.59,26700.0,23.7149,23.7561,23.7081,23.7218,26700.0
2012-09-27 12:30:00,34.6,34.61,34.56,34.57,13400.0,23.7287,23.7355,23.7012,23.7081,13400.0
2012-09-27 12:35:00,34.56,34.57,34.52,34.54,17200.0,23.7012,23.7081,23.6738,23.6875,17200.0
2012-09-27 12:40:00,34.55,34.56,34.49,34.5,18000.0,23.6944,23.7012,23.6532,23.6601,18000.0
2012-09-27 12:45:00,34.5,34.52,34.5,34.5,9200.0,23.6601,23.6738,23.6601,23.6601,9200.0
2012-09-27 12:50:00,34.5,34.51,34.5,34.51,8400.0,23.6601,23.6669,23.6601,23.6669,8400.0
2012-09-27 12:55:00,34.51,34.54,34.51,34.51,27800.0,23.6669,23.6875,23.6669,23.6669,27800.0
2012-09-27 13:00:00,34.52,34.53,34.5,34.53,23300.0,23.6738,23.6807,23.6601,23.6807,23300.0
2012-09-27 13:05:00,34.53,34.55,34.52,34.55,10300.0,23.6807,23.6944,23.6738,23.6944,10300.0
2012-09-27 13:10:00,34.55,34.56,34.55,34.55,5700.0,23.6944,23.7012,23.6944,23.6944,5700.0
2012-09-27 13:15:00,34.56,34.59,34.55,34.55,36900.0,23.7012,23.7218,23.6944,23.6944,36900.0
2012-09-27 13:20:00,34.56,34.57,34.55,34.56,7600.0,23.7012,23.7081,23.6944,23.7012,7600.0
2012-09-27 13:25:00,34.55,34.56,34.54,34.54,14300.0,23.6944,23.7012,23.6875,23.6875,14300.0
2012-09-27 13:30:00,34.55,34.56,34.54,34.56,47000.0,23.6944,23.7012,23.6875,23.7012,47000.0
2012-09-27 13:35:00,34.56,34.63,34.55,34.62,24800.0,23.7012,23.7492,23.6944,23.7424,24800.0
2012-09-27 13:40:00,34.62,34.69,34.61,34.69,54700.0,23.7424,23.7904,23.7355,23.7904,54700.0
2012-09-27 13:45:00,34.69,34.74,34.67,34.74,55100.0,23.7904,23.8247,23.7767,23.8247,55100.0
2012-09-27 13:50:00,34.73,34.77,34.7,34.71,55900.0,23.8178,23.8453,23.7972,23.8041,55900.0
2012-09-27 13:55:00,34.7,34.74,34.7,34.74,24100.0,23.7972,23.8247,23.7972,23.8247,24100.0
2012-09-27 14:00:00,34.74,34.76,34.73,34.74,63600.0,23.8247,23.8384,23.8178,23.8247,63600.0
2012-09-27 14:05:00,34.75,34.77,34.74,34.76,27800.0,23.8315,23.8453,23.8247,23.8384,27800.0
2012-09-27 14:10:00,34.76,34.78,34.74,34.77,76000.0,23.8384,23.8521,23.8247,23.8453,76000.0
2012-09-27 14:15:00,34.78,34.84,34.78,34.83,27400.0,23.8521,23.8933,23.8521,23.8864,27400.0
2012-09-27 14:20:00,34.82,34.86,34.81,34.86,29700.0,23.8795,23.907,23.8727,23.907,29700.0
2012-09-27 14:25:00,34.86,34.87,34.84,34.85,31900.0,23.907,23.9138,23.8933,23.9001,31900.0
2012-09-27 14:30:00,34.84,34.87,34.84,34.87,13600.0,23.8933,23.9138,23.8933,23.9138,13600.0
2012-09-27 14:35:00,34.87,34.91,34.87,34.91,32800.0,23.9138,23.9413,23.9138,23.9413,32800.0
2012-09-27 14:40:00,34.91,34.92,34.88,34.88,40400.0,23.9413,23.9481,23.9207,23.9207,40400.0
2012-09-27 14:45:00,34.88,34.89,34.86,34.86,39400.0,23.9207,23.9275,23.907,23.907,39400.0
2012-09-27 14:50:00,34.86,34.87,34.81,34.83,56400.0,23.907,23.9138,23.8727,23.8864,56400.0
2012-09-27 14:55:00,34.83,34.86,34.83,34.86,26800.0,23.8864,23.907,23.8864,23.907,26800.0
2012-09-27 15:00:00,34.85,34.89,34.85,34.88,62300.0,23.9001,23.9275,23.9001,23.9207,62300.0
2012-09-27 15:05:00,34.87,34.91,34.87,34.91,53200.0,23.9138,23.9413,23.9138,23.9413,53200.0
2012-09-27 15:10:00,34.91,34.94,34.9,34.92,68400.0,23.9413,23.9618,23.9344,23.9481,68400.0
2012-09-27 15:15:00,34.93,34.95,34.9,34.94,70400.0,23.955,23.9687,23.9344,23.9618,70400.0
2012-09-27 15:20:00,34.94,34.94,34.87,34.87,52900.0,23.9618,23.9618,23.9138,23.9138,52900.0
2012-09-27 15:25:00,34.87,34.88,34.74,34.75,79400.0,23.9138,23.9207,23.8247,23.8315,79400.0
2012-09-27 15:30:00,34.74,34.76,34.73,34.76,63400.0,23.8247,23.8384,23.8178,23.8384,63400.0
2012-09-27 15:35:00,34.75,34.76,34.72,34.74,122000.0,23.8315,23.8384,23.811,23.8247,122000.0
2012-09-27 15:40:00,34.74,34.74,34.69,34.7,100300.0,23.8247,23.8247,23.7904,23.7972,100300.0
2012-09-27 15:45:00,34.69,34.7,34.66,34.68,133100.0,23.7904,23.7972,23.7698,23.7835,133100.0
2012-09-27 15:50:00,34.68,34.7,34.63,34.7,117600.0,23.7835,23.7972,23.7492,23.7972,117600.0
2012-09-27 15:55:00,34.7,34.76,34.69,34.75,342500.0,23.7972,23.8384,23.7904,23.8315,342500.0
2012-09-28 09:30:00,34.5,34.67,34.44,34.59,32700.0,23.6601,23.7767,23.6189,23.7218,32700.0
2012-09-28 09:35:00,34.64,34.67,34.54,34.55,24600.0,23.7561,23.7767,23.6875,23.6944,24600.0
2012-09-28 09:40:00,34.52,34.56,34.41,34.48,23500.0,23.6738,23.7012,23.5984,23.6464,23500.0
2012-09-28 09:45:00,34.48,34.58,34.46,34.58,26400.0,23.6464,23.7149,23.6327,23.7149,26400.0
2012-09-28 09:50:00,34.59,34.64,34.53,34.64,9700.0,23.7218,23.7561,23.6807,23.7561,9700.0
2012-09-28 09:55:00,34.65,34.67,34.61,34.64,18100.0,23.763,23.7767,23.7355,23.7561,18100.0
2012-09-28 10:00:00,34.63,34.65,34.56,34.64,29500.0,23.7492,23.763,23.7012,23.7561,29500.0
2012-09-28 10:05:00,34.63,34.68,34.6,34.62,27400.0,23.7492,23.7835,23.7287,23.7424,27400.0
2012-09-28 10:10:00,34.62,34.64,34.58,34.61,15300.0,23.7424,23.7561,23.7149,23.7355,15300.0
2012-09-28 10:15:00,34.6,34.61,34.55,34.56,24200.0,23.7287,23.7355,23.6944,23.7012,24200.0
2012-09-28 10:20:00,34.56,34.63,34.55,34.6,63700.0,23.7012,23.7492,23.6944,23.7287,63700.0
2012-09-28 10:25:00,34.6,34.63,34.58,34.61,60800.0,23.7287,23.7492,23.7149,23.7355,60800.0
2012-09-28 10:30:00,34.61,34.68,34.59,34.68,19100.0,23.7355,23.7835,23.7218,23.7835,19100.0
2012-09-28 10:35:00,34.66,34.74,34.66,34.73,6900.0,23.7698,23.8247,23.7698,23.8178,6900.0
2012-09-28 10:40:00,34.74,34.79,34.73,34.76,20200.0,23.8247,23.859,23.8178,23.8384,20200.0
2012-09-28 10:45:00,34.75,34.78,34.75,34.78,11400.0,23.8315,23.8521,23.8315,23.8521,11400.0
2012-09-28 10:50:00,34.77,34.79,34.71,34.71,12000.0,23.8453,23.859,23.8041,23.8041,12000.0
2012-09-28 10:55:00,34.71,34.72,34.65,34.72,11700.0,23.8041,23.811,23.763,23.811,11700.0
2012-09-28 11:00:00,34.71,34.71,34.64,34.67,8400.0,23.8041,23.8041,23.7561,23.7767,8400.0
2012-09-28 11:05:00,34.67,34.69,34.66,34.67,5800.0,23.7767,23.7904,23.7698,23.7767,5800.0
2012-09-28 11:10:00,34.67,34.73,34.66,34.69,50800.0,23.7767,23.8178,23.7698,23.7904,50800.0
2012-09-28 11:15:00,34.7,34.71,34.68,34.68,9900.0,23.7972,23.8041,23.7835,23.7835,9900.0
2012-09-28 11:20:00,34.68,34.71,34.66,34.71,11200.0,23.7835,23.8041,23.7698,23.8041,11200.0
2012-09-28 11:25:00,34.71,34.72,34.67,34.7,37400.0,23.8041,23.811,23.7767,23.7972,37400.0
2012-09-28 11:30:00,34.69,34.76,34.69,34.7,15400.0,23.7904,23.8384,23.7904,23.7972,15400.0
2012-09-28 11:35:00,34.7,34.73,34.69,34.72,8300.0,23.7972,23.8178,23.7904,23.811,8300.0
2012-09-28 11:40:00,34.73,34.75,34.73,34.73,6500.0,23.8178,23.8315,23.8178,23.8178,6500.0
2012-09-28 11:45:00,34.74,34.8,34.73,34.77,16800.0,23.8247,23.8658,23.8178,23.8453,16800.0
2012-09-28 11:50:00,34.77,34.77,34.72,34.75,25200.0,23.8453,23.8453,23.811,23.8315,25200.0
2012-09-28 11:55:00,34.75,34.79,34.74,34.79,14800.0,23.8315,23.859,23.8247,23.859,14800.0
2012-09-28 12:00:00,34.79,34.8,34.74,34.74,26200.0,23.859,23.8658,23.8247,23.8247,26200.0
2012-09-28 12:05:00,34.75,34.86,34.75,34.85,24300.0,23.8315,23.907,23.8315,23.9001,24300.0
2012-09-28 12:10:00,34.85,34.9,34.85,34.87,24500.0,23.9001,23.9344,23.9001,23.9138,24500.0
2012-09-28 12:15:00,34.87,34.91,34.87,34.89,19000.0,23.9138,23.9413,23.9138,23.9275,19000.0
2012-09-28 12:20:00,34.88,34.92,34.87,34.88,30900.0,23.9207,23.9481,23.9138,23.9207,30900.0
2012-09-28 12:25:00,34.88,34.89,34.84,34.87,22900.0,23.9207,23.9275,23.8933,23.9138,22900.0
2012-09-28 12:30:00,34.86,34.9,34.85,34.85,26500.0,23.907,23.9344,23.9001,23.9001,26500.0
2012-09-28 12:35:00,34.84,34.87,34.84,34.86,11500.0,23.8933,23.9138,23.8933,23.907,11500.0
2012-09-28 12:40:00,34.87,34.88,34.86,34.87,21700.0,23.9138,23.9207,23.907,23.9138,21700.0
2012-09-28 12:45:00,34.87,34.88,34.83,34.87,27400.0,23.9138,23.9207,23.8864,23.9138,27400.0
2012-09-28 12:50:00,34.86,34.87,34.85,34.87,12200.0,23.907,23.9138,23.9001,23.9138,12200.0
2012-09-28 12:55:00,34.87,34.95,34.85,34.95,24700.0,23.9138,23.9687,23.9001,23.9687,24700.0
2012-09-28 13:00:00,34.95,34.97,34.93,34.94,16500.0,23.9687,23.9824,23.955,23.9618,16500.0
2012-09-28 13:05:00,34.94,34.95,34.91,34.93,19200.0,23.9618,23.9687,23.9413,23.955,19200.0
2012-09-28 13:10:00,34.93,34.95,34.9,34.94,29500.0,23.955,23.9687,23.9344,23.9618,29500.0
2012-09-28 13:15:00,34.94,34.97,34.94,34.97,14500.0,23.9618,23.9824,23.9618,23.9824,14500.0
2012-09-28 13:20:00,34.96,35.02,34.96,35.02,16500.0,23.9756,24.0167,23.9756,24.0167,16500.0
2012-09-28 13:25:00,35.01,35.02,35.0,35.0,14600.0,24.0098,24.0167,24.003,24.003,14600.0
2012-09-28 13:30:00,35.01,35.06,35.01,35.04,21200.0,24.0098,24.0441,24.0098,24.0304,21200.0
2012-09-28 13:35:00,35.04,35.09,35.01,35.09,33100.0,24.0304,24.0647,24.0098,24.0647,33100.0
2012-09-28 13:40:00,35.09,35.11,35.08,35.09,22800.0,24.0647,24.0784,24.0578,24.0647,22800.0
2012-09-28 13:45:00,35.09,35.09,35.02,35.03,17900.0,24.0647,24.0647,24.0167,24.0236,17900.0
2012-09-28 13:50:00,35.02,35.04,34.98,34.98,39600.0,24.0167,24.0304,23.9893,23.9893,39600.0
2012-09-28 13:55:00,34.97,34.99,34.96,34.98,18600.0,23.9824,23.9961,23.9756,23.9893,18600.0
2012-09-28 14:00:00,34.98,35.01,34.97,34.98,35000.0,23.9893,24.0098,23.9824,23.9893,35000.0
2012-09-28 14:05:00,34.99,34.99,34.97,34.98,60300.0,23.9961,23.9961,23.9824,23.9893,60300.0
2012-09-28 14:10:00,34.98,35.02,34.98,35.0,33200.0,23.9893,24.0167,23.9893,24.003,33200.0
2012-09-28 14:15:00,35.0,35.02,34.98,35.01,33800.0,24.003,24.0167,23.9893,24.0098,33800.0
2012-09-28 14:20:00,35.0,35.01,34.97,34.98,25900.0,24.003,24.0098,23.9824,23.9893,25900.0
2012-09-28 14:25:00,34.97,35.0,34.96,34.99,41800.0,23.9824,24.003,23.9756,23.9961,41800.0
2012-09-28 14:30:00,34.98,35.0,34.97,34.98,79600.0,23.9893,24.003,23.9824,23.9893,79600.0
2012-09-28 14:35:00,34.98,35.0,34.95,35.0,47600.0,23.9893,24.003,23.9687,24.003,47600.0
2012-09-28 14:40:00,34.99,35.0,34.94,34.98,32500.0,23.9961,24.003,23.9618,23.9893,32500.0
2012-09-28 14:45:00,34.98,35.01,34.98,34.99,29800.0,23.9893,24.0098,23.9893,23.9961,29800.0
2012-09-28 14:50:00,34.99,35.0,34.96,34.97,24600.0,23.9961,24.003,23.9756,23.9824,24600.0
2012-09-28 14:55:00,34.96,35.03,34.96,35.02,49200.0,23.9756,24.0236,23.9756,24.0167,49200.0
2012-09-28 15:00:00,35.02,35.05,35.01,35.01,47600.0,24.0167,24.0373,24.0098,24.0098,47600.0
2012-09-28 15:05:00,35.01,35.01,34.98,34.99,21100.0,24.0098,24.0098,23.9893,23.9961,21100.0
2012-09-28 15:10:00,35.0,35.03,34.99,35.03,35800.0,24.003,24.0236,23.9961,24.0236,35800.0
2012-09-28 15:15:00,35.03,35.09,35.02,35.02,64000.0,24.0236,24.0647,24.0167,24.0167,64000.0
2012-09-28 15:20:00,35.03,35.06,35.02,35.06,25300.0,24.0236,24.0441,24.0167,24.0441,25300.0
2012-09-28 15:25:00,35.06,35.09,35.04,35.06,92500.0,24.0441,24.0647,24.0304,24.0441,92500.0
2012-09-28 15:30:00,35.06,35.08,35.04,35.05,71200.0,24.0441,24.0578,24.0304,24.0373,71200.0
2012-09-28 15:35:00,35.05,35.08,35.03,35.04,88600.0,24.0373,24.0578,24.0236,24.0304,88600.0
2012-09-28 15:40:00,35.03,35.09,35.03,35.05,103000.0,24.0236,24.0647,24.0236,24.0373,103000.0
2012-09-28 15:45:00,35.05,35.12,35.05,35.07,173300.0,24.0373,24.0853,24.0373,24.051,173300.0
2012-09-28 15:50:00,35.07,35.08,34.98,35.0,177700.0,24.051,24.0578,23.9893,24.003,177700.0
2012-09-28 15:55:00,35.0,35.03,34.97,35.01,385100.0,24.003,24.0236,23.9824,24.0098,385100.0
2012-10-01 09:30:00,35.09,35.24,35.03,35.06,37400.0,24.0647,24.1676,24.0236,24.0441,37400.0
2012-10-01 09:35:00,35.06,35.06,34.95,35.0,12300.0,24.0441,24.0441,23.9687,24.003,12300.0
2012-10-01 09:40:00,35.02,35.03,34.83,34.87,13100.0,24.0167,24.0236,23.8864,23.9138,13100.0
2012-10-01 09:45:00,34.86,34.94,34.86,34.89,19600.0,23.907,23.9618,23.907,23.9275,19600.0
2012-10-01 09:50:00,34.89,34.9,34.85,34.86,25000.0,23.9275,23.9344,23.9001,23.907,25000.0
2012-10-01 09:55:00,34.86,34.97,34.86,34.94,29400.0,23.907,23.9824,23.907,23.9618,29400.0
2012-10-01 10:00:00,34.95,35.17,34.95,35.04,39700.0,23.9687,24.1196,23.9687,24.0304,39700.0
2012-10-01 10:05:00,35.04,35.16,35.03,35.08,46900.0,24.0304,24.1127,24.0236,24.0578,46900.0
2012-10-01 10:10:00,35.07,35.08,34.94,34.94,39400.0,24.051,24.0578,23.9618,23.9618,39400.0
2012-10-01 10:15:00,34.95,34.95,34.88,34.88,51500.0,23.9687,23.9687,23.9207,23.9207,51500.0
2012-10-01 10:20:00,34.88,34.88,34.83,34.83,29000.0,23.9207,23.9207,23.8864,23.8864,29000.0
2012-10-01 10:25:00,34.83,34.98,34.82,34.97,54300.0,23.8864,23.9893,23.8795,23.9824,54300.0
2012-10-01 10:30:00,34.98,35.08,34.97,35.08,53900.0,23.9893,24.0578,23.9824,24.0578,53900.0
2012-10-01 10:35:00,35.08,35.11,35.07,35.11,18200.0,24.0578,24.0784,24.051,24.0784,18200.0
2012-10-01 10:40:00,35.11,35.11,35.05,35.1,23400.0,24.0784,24.0784,24.0373,24.0716,23400.0
2012-10-01 10:45:00,35.11,35.11,35.02,35.02,26800.0,24.0784,24.0784,24.0167,24.0167,26800.0
2012-10-01 10:50:00,35.02,35.06,35.0,35.0,20000.0,24.0167,24.0441,24.003,24.003,20000.0
2012-10-01 10:55:00,35.01,35.03,35.0,35.03,13100.0,24.0098,24.0236,24.003,24.0236,13100.0
2012-10-01 11:00:00,35.04,35.09,35.04,35.09,15600.0,24.0304,24.0647,24.0304,24.0647,15600.0
2012-10-01 11:05:00,35.09,35.09,35.04,35.05,15000.0,24.0647,24.0647,24.0304,24.0373,15000.0
2012-10-01 11:10:00,35.05,35.09,35.04,35.07,23400.0,24.0373,24.0647,24.0304,24.051,23400.0
2012-10-01 11:15:00,35.08,35.08,35.02,35.02,19100.0,24.0578,24.0578,24.0167,24.0167,19100.0
2012-10-01 11:20:00,35.02,35.03,34.95,34.96,25200.0,24.0167,24.0236,23.9687,23.9756,25200.0
2012-10-01 11:25:00,34.96,35.01,34.91,34.93,27300.0,23.9756,24.0098,23.9413,23.955,27300.0
2012-10-01 11:30:00,34.92,34.92,34.88,34.88,19900.0,23.9481,23.9481,23.9207,23.9207,19900.0
2012-10-01 11:35:00,34.87,34.88,34.84,34.84,10500.0,23.9138,23.9207,23.8933,23.8933,10500.0
2012-10-01 11:40:00,34.84,34.86,34.84,34.84,15800.0,23.8933,23.907,23.8933,23.8933,15800.0
2012-10-01 11:45:00,34.84,34.85,34.82,34.82,10200.0,23.8933,23.9001,23.8795,23.8795,10200.0
2012-10-01 11:50:00,34.82,34.85,34.82,34.84,18500.0,23.8795,23.9001,23.8795,23.8933,18500.0
2012-10-01 11:55:00,34.84,34.84,34.72,34.76,22000.0,23.8933,23.8933,23.811,23.8384,22000.0
2012-10-01 12:00:00,34.75,34.76,34.7,34.7,13000.0,23.8315,23.8384,23.7972,23.7972,13000.0
2012-10-01 12:05:00,34.7,34.73,34.68,34.68,9600.0,23.7972,23.8178,23.7835,23.7835,9600.0
2012-10-01 12:10:00,34.68,34.73,34.68,34.73,27500.0,23.7835,23.8178,23.7835,23.8178,27500.0
2012-10-01 12:15:00,34.72,34.76,34.72,34.72,12900.0,23.811,23.8384,23.811,23.811,12900.0
2012-10-01 12:20:00,34.72,34.72,34.67,34.7,18800.0,23.811,23.811,23.7767,23.7972,18800.0
2012-10-01 12:25:00,34.69,34.7,34.66,34.67,11300.0,23.7904,23.7972,23.7698,23.7767,11300.0
2012-10-01 12:30:00,34.67,34.7,34.62,34.63,17800.0,23.7767,23.7972,23.7424,23.7492,17800.0
2012-10-01 12:35:00,34.64,34.65,34.62,34.64,24800.0,23.7561,23.763,23.7424,23.7561,24800.0
2012-10-01 12:40:00,34.65,34.7,34.64,34.68,19300.0,23.763,23.7972,23.7561,23.7835,19300.0
2012-10-01 12:45:00,34.69,34.7,34.57,34.57,22900.0,23.7904,23.7972,23.7081,23.7081,22900.0
2012-10-01 12:50:00,34.57,34.59,34.52,34.53,21200.0,23.7081,23.7218,23.6738,23.6807,21200.0
2012-10-01 12:55:00,34.53,34.56,34.52,34.56,8700.0,23.6807,23.7012,23.6738,23.7012,8700.0
2012-10-01 13:00:00,34.55,34.58,34.52,34.53,19000.0,23.6944,23.7149,23.6738,23.6807,19000.0
2012-10-01 13:05:00,34.52,34.52,34.45,34.45,30300.0,23.6738,23.6738,23.6258,23.6258,30300.0
2012-10-01 13:10:00,34.45,34.46,34.37,34.43,39300.0,23.6258,23.6327,23.5709,23.6121,39300.0
2012-10-01 13:15:00,34.41,34.44,34.37,34.37,34000.0,23.5984,23.6189,23.5709,23.5709,34000.0
2012-10-01 13:20:00,34.38,34.41,34.37,34.37,17400.0,23.5778,23.5984,23.5709,23.5709,17400.0
2012-10-01 13:25:00,34.38,34.43,34.36,34.42,21900.0,23.5778,23.6121,23.5641,23.6052,21900.0
2012-10-01 13:30:00,34.42,34.42,34.33,34.33,28600.0,23.6052,23.6052,23.5435,23.5435,28600.0
2012-10-01 13:35:00,34.35,34.38,34.32,34.32,14300.0,23.5572,23.5778,23.5366,23.5366,14300.0
2012-10-01 13:40:00,34.32,34.32,34.27,34.29,10400.0,23.5366,23.5366,23.5024,23.5161,10400.0
2012-10-01 13:45:00,34.29,34.29,34.25,34.26,18900.0,23.5161,23.5161,23.4886,23.4955,18900.0
2012-10-01 13:50:00,34.26,34.31,34.25,34.3,30800.0,23.4955,23.5298,23.4886,23.5229,30800.0
2012-10-01 13:55:00,34.29,34.38,34.29,34.38,28700.0,23.5161,23.5778,23.5161,23.5778,28700.0
2012-10-01 14:00:00,34.37,34.41,34.33,34.41,13100.0,23.5709,23.5984,23.5435,23.5984,13100.0
2012-10-01 14:05:00,34.41,34.47,34.39,34.47,18500.0,23.5984,23.6395,23.5846,23.6395,18500.0
2012-10-01 14:10:00,34.47,34.48,34.46,34.46,12700.0,23.6395,23.6464,23.6327,23.6327,12700.0
2012-10-01 14:15:00,34.46,34.47,34.39,34.41,21000.0,23.6327,23.6395,23.5846,23.5984,21000.0
2012-10-01 14:20:00,34.41,34.49,34.41,34.49,22400.0,23.5984,23.6532,23.5984,23.6532,22400.0
2012-10-01 14:25:00,34.47,34.47,34.43,34.45,15100.0,23.6395,23.6395,23.6121,23.6258,15100.0
2012-10-01 14:30:00,34.47,34.52,34.46,34.52,23300.0,23.6395,23.6738,23.6327,23.6738,23300.0
2012-10-01 14:35:00,34.53,34.55,34.52,34.53,15100.0,23.6807,23.6944,23.6738,23.6807,15100.0
2012-10-01 14:40:00,34.53,34.54,34.5,34.51,21000.0,23.6807,23.6875,23.6601,23.6669,21000.0
2012-10-01 14:45:00,34.51,34.6,34.51,34.6,35300.0,23.6669,23.7287,23.6669,23.7287,35300.0
2012-10-01 14:50:00,34.58,34.6,34.54,34.56,30200.0,23.7149,23.7287,23.6875,23.7012,30200.0
2012-10-01 14:55:00,34.56,34.57,34.54,34.55,11800.0,23.7012,23.7081,23.6875,23.6944,11800.0
2012-10-01 15:00:00,34.55,34.56,34.51,34.53,29200.0,23.6944,23.7012,23.6669,23.6807,29200.0
2012-10-01 15:05:00,34.53,34.57,34.51,34.52,21500.0,23.6807,23.7081,23.6669,23.6738,21500.0
2012-10-01 15:10:00,34.51,34.52,34.43,34.43,30600.0,23.6669,23.6738,23.6121,23.6121,30600.0
2012-10-01 15:15:00,34.43,34.43,34.38,34.38,42400.0,23.6121,23.6121,23.5778,23.5778,42400.0
2012-10-01 15:20:00,34.38,34.38,34.3,34.33,35300.0,23.5778,23.5778,23.5229,23.5435,35300.0
2012-10-01 15:25:00,34.33,34.47,34.3,34.46,35800.0,23.5435,23.6395,23.5229,23.6327,35800.0
2012-10-01 15:30:00,34.45,34.48,34.43,34.47,35100.0,23.6258,23.6464,23.6121,23.6395,35100.0
2012-10-01 15:35:00,34.46,34.49,34.4,34.46,40200.0,23.6327,23.6532,23.5915,23.6327,40200.0
2012-10-01 15:40:00,34.47,34.52,34.45,34.48,37300.0,23.6395,23.6738,23.6258,23.6464,37300.0
2012-10-01 15:45:00,34.48,34.58,34.45,34.56,66200.0,23.6464,23.7149,23.6258,23.7012,66200.0
2012-10-01 15:50:00,34.56,34.57,34.49,34.54,64700.0,23.7012,23.7081,23.6532,23.6875,64700.0
2012-10-01 15:55:00,34.54,34.59,34.54,34.57,151200.0,23.6875,23.7218,23.6875,23.7081,151200.0
2012-10-02 09:30:00,34.77,34.82,34.63,34.77,37300.0,23.8453,23.8795,23.7492,23.8453,37300.0
2012-10-02 09:35:00,34.77,34.77,34.64,34.69,12900.0,23.8453,23.8453,23.7561,23.7904,12900.0
2012-10-02 09:40:00,34.69,34.71,34.65,34.7,23000.0,23.7904,23.8041,23.763,23.7972,23000.0
2012-10-02 09:45:00,34.69,34.78,34.69,34.78,48800.0,23.7904,23.8521,23.7904,23.8521,48800.0
2012-10-02 09:50:00,34.78,34.79,34.65,34.71,28900.0,23.8521,23.859,23.763,23.8041,28900.0
2012-10-02 09:55:00,34.69,34.73,34.65,34.66,23400.0,23.7904,23.8178,23.763,23.7698,23400.0
2012-10-02 10:00:00,34.66,34.7,34.57,34.59,30900.0,23.7698,23.7972,23.7081,23.7218,30900.0
2012-10-02 10:05:00,34.57,34.62,34.56,34.58,26000.0,23.7081,23.7424,23.7012,23.7149,26000.0
2012-10-02 10:10:00,34.58,34.61,34.56,34.56,23500.0,23.7149,23.7355,23.7012,23.7012,23500.0
2012-10-02 10:15:00,34.57,34.59,34.53,34.54,36800.0,23.7081,23.7218,23.6807,23.6875,36800.0
2012-10-02 10:20:00,34.54,34.55,34.5,34.51,50500.0,23.6875,23.6944,23.6601,23.6669,50500.0
2012-10-02 10:25:00,34.5,34.53,34.47,34.51,23600.0,23.6601,23.6807,23.6395,23.6669,23600.0
2012-10-02 10:30:00,34.52,34.61,34.51,34.58,17500.0,23.6738,23.7355,23.6669,23.7149,17500.0
2012-10-02 10:35:00,34.58,34.65,34.58,34.6,18900.0,23.7149,23.763,23.7149,23.7287,18900.0
2012-10-02 10:40:00,34.6,34.62,34.58,34.58,18200.0,23.7287,23.7424,23.7149,23.7149,18200.0
2012-10-02 10:45:00,34.58,34.61,34.55,34.59,16400.0,23.7149,23.7355,23.6944,23.7218,16400.0
2012-10-02 10:50:00,34.59,34.6,34.4,34.41,36400.0,23.7218,23.7287,23.5915,23.5984,36400.0
2012-10-02 10:55:00,34.41,34.52,34.41,34.51,10400.0,23.5984,23.6738,23.5984,23.6669,10400.0
2012-10-02 11:00:00,34.51,34.58,34.5,34.57,44400.0,23.6669,23.7149,23.6601,23.7081,44400.0
2012-10-02 11:05:00,34.56,34.6,34.52,34.55,29900.0,23.7012,23.7287,23.6738,23.6944,29900.0
2012-10-02 11:10:00,34.54,34.67,34.54,34.67,38700.0,23.6875,23.7767,23.6875,23.7767,38700.0
2012-10-02 11:15:00,34.66,34.72,34.66,34.7,18000.0,23.7698,23.811,23.7698,23.7972,18000.0
2012-10-02 11:20:00,34.7,34.71,34.66,34.69,20300.0,23.7972,23.8041,23.7698,23.7904,20300.0
2012-10-02 11:25:00,34.7,34.7,34.62,34.64,12100.0,23.7972,23.7972,23.7424,23.7561,12100.0
2012-10-02 11:30:00,34.65,34.71,34.64,34.64,15700.0,23.763,23.8041,23.7561,23.7561,15700.0
2012-10-02 11:35:00,34.62,34.66,34.52,34.61,38300.0,23.7424,23.7698,23.6738,23.7355,38300.0
2012-10-02 11:40:00,34.6,34.72,34.6,34.71,28600.0,23.7287,23.811,23.7287,23.8041,28600.0
2012-10-02 11:45:00,34.72,34.72,34.67,34.69,11200.0,23.811,23.811,23.7767,23.7904,11200.0
2012-10-02 11:50:00,34.68,34.8,34.67,34.77,21400.0,23.7835,23.8658,23.7767,23.8453,21400.0
2012-10-02 11:55:00,34.76,34.78,34.72,34.77,23200.0,23.8384,23.8521,23.811,23.8453,23200.0
2012-10-02 12:00:00,34.77,34.77,34.71,34.76,37800.0,23.8453,23.8453,23.8041,23.8384,37800.0
2012-10-02 12:05:00,34.76,34.77,34.74,34.75,25600.0,23.8384,23.8453,23.8247,23.8315,25600.0
2012-10-02 12:10:00,34.75,34.8,34.72,34.79,44200.0,23.8315,23.8658,23.811,23.859,44200.0
2012-10-02 12:15:00,34.79,34.85,34.78,34.81,27300.0,23.859,23.9001,23.8521,23.8727,27300.0
2012-10-02 12:20:00,34.8,34.83,34.8,34.81,9800.0,23.8658,23.8864,23.8658,23.8727,9800.0
2012-10-02 12:25:00,34.81,34.83,34.77,34.8,16500.0,23.8727,23.8864,23.8453,23.8658,16500.0
2012-10-02 12:30:00,34.8,34.8,34.73,34.73,12500.0,23.8658,23.8658,23.8178,23.8178,12500.0
2012-10-02 12:35:00,34.73,34.81,34.72,34.77,16200.0,23.8178,23.8727,23.811,23.8453,16200.0
2012-10-02 12:40:00,34.76,34.79,34.74,34.77,9600.0,23.8384,23.859,23.8247,23.8453,9600.0
2012-10-02 12:45:00,34.78,34.81,34.76,34.76,10900.0,23.8521,23.8727,23.8384,23.8384,10900.0
2012-10-02 12:50:00,34.76,34.77,34.75,34.77,10300.0,23.8384,23.8453,23.8315,23.8453,10300.0
2012-10-02 12:55:00,34.78,34.8,34.75,34.75,11000.0,23.8521,23.8658,23.8315,23.8315,11000.0
2012-10-02 13:00:00,34.75,34.79,34.74,34.77,18600.0,23.8315,23.859,23.8247,23.8453,18600.0
2012-10-02 13:05:00,34.78,34.79,34.75,34.75,4500.0,23.8521,23.859,23.8315,23.8315,4500.0
2012-10-02 13:10:00,34.76,34.76,34.75,34.75,8700.0,23.8384,23.8384,23.8315,23.8315,8700.0
2012-10-02 13:15:00,34.76,34.82,34.75,34.8,15200.0,23.8384,23.8795,23.8315,23.8658,15200.0
2012-10-02 13:20:00,34.8,34.82,34.8,34.81,8100.0,23.8658,23.8795,23.8658,23.8727,8100.0
2012-10-02 13:25:00,34.82,34.82,34.76,34.76,7700.0,23.8795,23.8795,23.8384,23.8384,7700.0
2012-10-02 13:30:00,34.77,34.77,34.7,34.74,11500.0,23.8453,23.8453,23.7972,23.8247,11500.0
2012-10-02 13:35:00,34.74,34.82,34.74,34.82,21500.0,23.8247,23.8795,23.8247,23.8795,21500.0
2012-10-02 13:40:00,34.81,34.83,34.76,34.8,21800.0,23.8727,23.8864,23.8384,23.8658,21800.0
2012-10-02 13:45:00,34.79,34.79,34.75,34.76,10900.0,23.859,23.859,23.8315,23.8384,10900.0
2012-10-02 13:50:00,34.77,34.77,34.71,34.72,14300.0,23.8453,23.8453,23.8041,23.811,14300.0
2012-10-02 13:55:00,34.71,34.76,34.63,34.74,32500.0,23.8041,23.8384,23.7492,23.8247,32500.0
2012-10-02 14:00:00,34.74,34.76,34.74,34.74,9600.0,23.8247,23.8384,23.8247,23.8247,9600.0
2012-10-02 14:05:00,34.74,34.76,34.72,34.73,12000.0,23.8247,23.8384,23.811,23.8178,12000.0
2012-10-02 14:10:00,34.74,34.8,34.73,34.8,17800.0,23.8247,23.8658,23.8178,23.8658,17800.0
2012-10-02 14:15:00,34.79,34.8,34.75,34.8,18000.0,23.859,23.8658,23.8315,23.8658,18000.0
2012-10-02 14:20:00,34.8,34.84,34.79,34.8,21700.0,23.8658,23.8933,23.859,23.8658,21700.0
2012-10-02 14:25:00,34.79,34.8,34.72,34.78,22700.0,23.859,23.8658,23.811,23.8521,22700.0
2012-10-02 14:30:00,34.78,34.78,34.74,34.76,14200.0,23.8521,23.8521,23.8247,23.8384,14200.0
2012-10-02 14:35:00,34.77,34.78,34.74,34.74,11400.0,23.8453,23.8521,23.8247,23.8247,11400.0
2012-10-02 14:40:00,34.74,34.77,34.72,34.76,14100.0,23.8247,23.8453,23.811,23.8384,14100.0
2012-10-02 14:45:00,34.75,34.81,34.75,34.8,15500.0,23.8315,23.8727,23.8315,23.8658,15500.0
2012-10-02 14:50:00,34.8,34.81,34.76,34.76,17600.0,23.8658,23.8727,23.8384,23.8384,17600.0
2012-10-02 14:55:00,34.76,34.78,34.72,34.76,20300.0,23.8384,23.8521,23.811,23.8384,20300.0
2012-10-02 15:00:00,34.76,34.76,34.74,34.75,21600.0,23.8384,23.8384,23.8247,23.8315,21600.0
2012-10-02 15:05:00,34.75,34.78,34.74,34.75,26400.0,23.8315,23.8521,23.8247,23.8315,26400.0
2012-10-02 15:10:00,34.75,34.76,34.72,34.74,18600.0,23.8315,23.8384,23.811,23.8247,18600.0
2012-10-02 15:15:00,34.75,34.78,34.73,34.78,12100.0,23.8315,23.8521,23.8178,23.8521,12100.0
2012-10-02 15:20:00,34.78,34.79,34.76,34.78,24300.0,23.8521,23.859,23.8384,23.8521,24300.0
2012-10-02 15:25:00,34.77,34.8,34.76,34.77,21000.0,23.8453,23.8658,23.8384,23.8453,21000.0
2012-10-02 15:30:00,34.78,34.8,34.74,34.75,36900.0,23.8521,23.8658,23.8247,23.8315,36900.0
2012-10-02 15:35:00,34.75,34.82,34.75,34.8,28800.0,23.8315,23.8795,23.8315,23.8658,28800.0
2012-10-02 15:40:00,34.8,34.81,34.75,34.76,42400.0,23.8658,23.8727,23.8315,23.8384,42400.0
2012-10-02 15:45:00,34.75,34.78,34.74,34.76,46100.0,23.8315,23.8521,23.8247,23.8384,46100.0
2012-10-02 15:50:00,34.76,34.82,34.76,34.8,72400.0,23.8384,23.8795,23.8384,23.8658,72400.0
2012-10-02 15:55:00,34.79,34.85,34.79,34.85,111400.0,23.859,23.9001,23.859,23.9001,111400.0
2012-10-03 09:30:00,34.9,35.01,34.9,34.95,20400.0,23.9344,24.0098,23.9344,23.9687,20400.0
2012-10-03 09:35:00,34.97,35.0,34.95,34.96,9800.0,23.9824,24.003,23.9687,23.9756,9800.0
2012-10-03 09:40:00,34.96,34.97,34.87,34.89,4500.0,23.9756,23.9824,23.9138,23.9275,4500.0
2012-10-03 09:45:00,34.89,34.95,34.89,34.91,5800.0,23.9275,23.9687,23.9275,23.9413,5800.0
2012-10-03 09:50:00,34.89,34.96,34.86,34.92,38100.0,23.9275,23.9756,23.907,23.9481,38100.0
2012-10-03 09:55:00,34.9,34.94,34.87,34.87,22200.0,23.9344,23.9618,23.9138,23.9138,22200.0
2012-10-03 10:00:00,34.9,34.91,34.71,34.85,91600.0,23.9344,23.9413,23.8041,23.9001,91600.0
2012-10-03 10:05:00,34.85,34.9,34.82,34.88,31900.0,23.9001,23.9344,23.8795,23.9207,31900.0
2012-10-03 10:10:00,34.89,34.9,34.83,34.84,55900.0,23.9275,23.9344,23.8864,23.8933,55900.0
2012-10-03 10:15:00,34.84,34.98,34.84,34.98,70300.0,23.8933,23.9893,23.8933,23.9893,70300.0
2012-10-03 10:20:00,34.98,34.99,34.94,34.95,112100.0,23.9893,23.9961,23.9618,23.9687,112100.0
2012-10-03 10:25:00,34.97,34.99,34.89,34.89,27800.0,23.9824,23.9961,23.9275,23.9275,27800.0
2012-10-03 10:30:00,34.9,34.93,34.79,34.85,51500.0,23.9344,23.955,23.859,23.9001,51500.0
2012-10-03 10:35:00,34.86,34.92,34.84,34.92,35000.0,23.907,23.9481,23.8933,23.9481,35000.0
2012-10-03 10:40:00,34.92,34.94,34.89,34.91,27600.0,23.9481,23.9618,23.9275,23.9413,27600.0
2012-10-03 10:45:00,34.92,34.93,34.87,34.88,49800.0,23.9481,23.955,23.9138,23.9207,49800.0
2012-10-03 10:50:00,34.89,34.94,34.88,34.88,17900.0,23.9275,23.9618,23.9207,23.9207,17900.0
2012-10-03 10:55:00,34.89,34.93,34.87,34.92,9100.0,23.9275,23.955,23.9138,23.9481,9100.0
2012-10-03 11:00:00,34.92,35.0,34.91,34.99,84200.0,23.9481,24.003,23.9413,23.9961,84200.0
2012-10-03 11:05:00,34.97,34.98,34.93,34.94,70300.0,23.9824,23.9893,23.955,23.9618,70300.0
2012-10-03 11:10:00,34.94,34.98,34.94,34.96,67400.0,23.9618,23.9893,23.9618,23.9756,67400.0
2012-10-03 11:15:00,34.95,34.96,34.93,34.95,37800.0,23.9687,23.9756,23.955,23.9687,37800.0
2012-10-03 11:20:00,34.95,35.0,34.94,34.95,40400.0,23.9687,24.003,23.9618,23.9687,40400.0
2012-10-03 11:25:00,34.94,34.95,34.93,34.95,22200.0,23.9618,23.9687,23.955,23.9687,22200.0
2012-10-03 11:30:00,34.94,34.94,34.91,34.91,16400.0,23.9618,23.9618,23.9413,23.9413,16400.0
2012-10-03 11:35:00,34.92,34.93,34.91,34.93,16600.0,23.9481,23.955,23.9413,23.955,16600.0
2012-10-03 11:40:00,34.93,34.96,34.92,34.94,21700.0,23.955,23.9756,23.9481,23.9618,21700.0
2012-10-03 11:45:00,34.94,35.0,34.93,34.97,23500.0,23.9618,24.003,23.955,23.9824,23500.0
2012-10-03 11:50:00,34.96,34.97,34.91,34.92,16000.0,23.9756,23.9824,23.9413,23.9481,16000.0
2012-10-03 11:55:00,34.92,34.96,34.9,34.91,31300.0,23.9481,23.9756,23.9344,23.9413,31300.0
2012-10-03 12:00:00,34.91,34.91,34.88,34.88,64800.0,23.9413,23.9413,23.9207,23.9207,64800.0
2012-10-03 12:05:00,34.89,34.9,34.87,34.88,56400.0,23.9275,23.9344,23.9138,23.9207,56400.0
2012-10-03 12:10:00,34.89,34.92,34.89,34.92,18000.0,23.9275,23.9481,23.9275,23.9481,18000.0
2012-10-03 12:15:00,34.9,34.96,34.9,34.95,11800.0,23.9344,23.9756,23.9344,23.9687,11800.0
2012-10-03 12:20:00,34.96,34.99,34.95,34.99,5100.0,23.9756,23.9961,23.9687,23.9961,5100.0
2012-10-03 12:25:00,34.99,34.99,34.96,34.96,34700.0,23.9961,23.9961,23.9756,23.9756,34700.0
2012-10-03 12:30:00,34.96,34.98,34.96,34.98,30500.0,23.9756,23.9893,23.9756,23.9893,30500.0
2012-10-03 12:35:00,34.98,34.98,34.93,34.93,25400.0,23.9893,23.9893,23.955,23.955,25400.0
2012-10-03 12:40:00,34.94,34.94,34.92,34.92,13300.0,23.9618,23.9618,23.9481,23.9481,13300.0
2012-10-03 12:45:00,34.93,34.94,34.91,34.93,52400.0,23.955,23.9618,23.9413,23.955,52400.0
2012-10-03 12:50:00,34.93,34.94,34.91,34.92,7700.0,23.955,23.9618,23.9413,23.9481,7700.0
2012-10-03 12:55:00,34.93,34.93,34.9,34.93,12600.0,23.955,23.955,23.9344,23.955,12600.0
2012-10-03 13:00:00,34.92,34.94,34.92,34.94,4500.0,23.9481,23.9618,23.9481,23.9618,4500.0
2012-10-03 13:05:00,34.94,34.95,34.9,34.91,15200.0,23.9618,23.9687,23.9344,23.9413,15200.0
2012-10-03 13:10:00,34.92,34.94,34.91,34.94,2100.0,23.9481,23.9618,23.9413,23.9618,2100.0
2012-10-03 13:15:00,34.94,34.94,34.93,34.94,12400.0,23.9618,23.9618,23.955,23.9618,12400.0
2012-10-03 13:20:00,34.94,34.95,34.94,34.95,22900.0,23.9618,23.9687,23.9618,23.9687,22900.0
2012-10-03 13:25:00,34.94,34.95,34.93,34.94,25600.0,23.9618,23.9687,23.955,23.9618,25600.0
2012-10-03 13:30:00,34.94,34.94,34.86,34.86,111900.0,23.9618,23.9618,23.907,23.907,111900.0
2012-10-03 13:35:00,34.85,34.88,34.74,34.78,21900.0,23.9001,23.9207,23.8247,23.8521,21900.0
2012-10-03 13:40:00,34.78,34.84,34.78,34.82,17100.0,23.8521,23.8933,23.8521,23.8795,17100.0
2012-10-03 13:45:00,34.83,34.86,34.83,34.83,13600.0,23.8864,23.907,23.8864,23.8864,13600.0
2012-10-03 13:50:00,34.83,34.87,34.82,34.83,14300.0,23.8864,23.9138,23.8795,23.8864,14300.0
2012-10-03 13:55:00,34.83,34.88,34.83,34.85,14400.0,23.8864,23.9207,23.8864,23.9001,14400.0
2012-10-03 14:00:00,34.85,34.88,34.84,34.85,17000.0,23.9001,23.9207,23.8933,23.9001,17000.0
2012-10-03 14:05:00,34.85,34.88,34.85,34.88,6900.0,23.9001,23.9207,23.9001,23.9207,6900.0
2012-10-03 14:10:00,34.87,34.9,34.87,34.89,7800.0,23.9138,23.9344,23.9138,23.9275,7800.0
2012-10-03 14:15:00,34.87,34.87,34.83,34.83,18700.0,23.9138,23.9138,23.8864,23.8864,18700.0
2012-10-03 14:20:00,34.84,34.86,34.8,34.8,11000.0,23.8933,23.907,23.8658,23.8658,11000.0
2012-10-03 14:25:00,34.8,34.83,34.78,34.79,25200.0,23.8658,23.8864,23.8521,23.859,25200.0
2012-10-03 14:30:00,34.8,34.88,34.8,34.85,14000.0,23.8658,23.9207,23.8658,23.9001,14000.0
2012-10-03 14:35:00,34.86,34.9,34.85,34.87,16900.0,23.907,23.9344,23.9001,23.9138,16900.0
2012-10-03 14:40:00,34.86,34.86,34.84,34.84,12500.0,23.907,23.907,23.8933,23.8933,12500.0
2012-10-03 14:45:00,34.84,34.86,34.83,34.84,8300.0,23.8933,23.907,23.8864,23.8933,8300.0
2012-10-03 14:50:00,34.84,34.86,34.79,34.79,14100.0,23.8933,23.907,23.859,23.859,14100.0
2012-10-03 14:55:00,34.8,34.82,34.78,34.81,12700.0,23.8658,23.8795,23.8521,23.8727,12700.0
2012-10-03 15:00:00,34.82,34.84,34.78,34.8,41200.0,23.8795,23.8933,23.8521,23.8658,41200.0
2012-10-03 15:05:00,34.8,34.81,34.72,34.72,90300.0,23.8658,23.8727,23.811,23.811,90300.0
2012-10-03 15:10:00,34.73,34.79,34.72,34.78,28500.0,23.8178,23.859,23.811,23.8521,28500.0
2012-10-03 15:15:00,34.78,34.84,34.78,34.82,13800.0,23.8521,23.8933,23.8521,23.8795,13800.0
2012-10-03 15:20:00,34.82,34.85,34.79,34.84,24800.0,23.8795,23.9001,23.859,23.8933,24800.0
2012-10-03 15:25:00,34.83,34.91,34.82,34.89,35200.0,23.8864,23.9413,23.8795,23.9275,35200.0
2012-10-03 15:30:00,34.9,34.91,34.87,34.88,25300.0,23.9344,23.9413,23.9138,23.9207,25300.0
2012-10-03 15:35:00,34.88,34.9,34.83,34.87,28700.0,23.9207,23.9344,23.8864,23.9138,28700.0
2012-10-03 15:40:00,34.88,34.9,34.85,34.86,34500.0,23.9207,23.9344,23.9001,23.907,34500.0
2012-10-03 15:45:00,34.87,34.87,34.8,34.82,44100.0,23.9138,23.9138,23.8658,23.8795,44100.0
2012-10-03 15:50:00,34.83,34.85,34.79,34.81,156900.0,23.8864,23.9001,23.859,23.8727,156900.0
2012-10-03 15:55:00,34.8,34.83,34.79,34.81,179600.0,23.8658,23.8864,23.859,23.8727,179600.0
2012-10-04 09:30:00,35.43,35.68,35.11,35.33,92800.0,24.2979,24.4693,24.0784,24.2293,92800.0
2012-10-04 09:35:00,35.34,35.55,35.34,35.52,34700.0,24.2362,24.3802,24.2362,24.3596,34700.0
2012-10-04 09:40:00,35.52,35.52,35.33,35.35,35800.0,24.3596,24.3596,24.2293,24.243,35800.0
2012-10-04 09:45:00,35.36,35.43,35.33,35.43,95900.0,24.2499,24.2979,24.2293,24.2979,95900.0
2012-10-04 09:50:00,35.43,35.49,35.39,35.4,77000.0,24.2979,24.339,24.2704,24.2773,77000.0
2012-10-04 09:55:00,35.41,35.44,35.27,35.34,116400.0,24.2842,24.3047,24.1882,24.2362,116400.0
2012-10-04 10:00:00,35.34,35.41,35.34,35.38,142100.0,24.2362,24.2842,24.2362,24.2636,142100.0
2012-10-04 10:05:00,35.39,35.48,35.38,35.44,75900.0,24.2704,24.3322,24.2636,24.3047,75900.0
2012-10-04 10:10:00,35.45,35.51,35.24,35.26,52600.0,24.3116,24.3527,24.1676,24.1813,52600.0
2012-10-04 10:15:00,35.26,35.38,35.26,35.33,78500.0,24.1813,24.2636,24.1813,24.2293,78500.0
2012-10-04 10:20:00,35.34,35.38,35.3,35.31,17400.0,24.2362,24.2636,24.2087,24.2156,17400.0
2012-10-04 10:25:00,35.31,35.34,35.23,35.23,16400.0,24.2156,24.2362,24.1607,24.1607,16400.0
2012-10-04 10:30:00,35.24,35.28,35.17,35.17,26300.0,24.1676,24.195,24.1196,24.1196,26300.0
2012-10-04 10:35:00,35.17,35.17,35.13,35.13,21700.0,24.1196,24.1196,24.0921,24.0921,21700.0
2012-10-04 10:40:00,35.12,35.15,35.01,35.01,16500.0,24.0853,24.1059,24.0098,24.0098,16500.0
2012-10-04 10:45:00,35.01,35.05,34.97,34.99,27200.0,24.0098,24.0373,23.9824,23.9961,27200.0
2012-10-04 10:50:00,35.0,35.05,35.0,35.01,27600.0,24.003,24.0373,24.003,24.0098,27600.0
2012-10-04 10:55:00,35.01,35.13,35.01,35.12,16700.0,24.0098,24.0921,24.0098,24.0853,16700.0
2012-10-04 11:00:00,35.12,35.18,35.11,35.14,22700.0,24.0853,24.1264,24.0784,24.099,22700.0
2012-10-04 11:05:00,35.14,35.14,35.07,35.12,30300.0,24.099,24.099,24.051,24.0853,30300.0
2012-10-04 11:10:00,35.11,35.18,35.08,35.17,29800.0,24.0784,24.1264,24.0578,24.1196,29800.0
2012-10-04 11:15:00,35.16,35.19,35.13,35.14,13400.0,24.1127,24.1333,24.0921,24.099,13400.0
2012-10-04 11:20:00,35.14,35.14,35.04,35.08,25900.0,24.099,24.099,24.0304,24.0578,25900.0
2012-10-04 11:25:00,35.07,35.07,35.02,35.04,12800.0,24.051,24.051,24.0167,24.0304,12800.0
2012-10-04 11:30:00,35.04,35.05,34.99,35.04,17400.0,24.0304,24.0373,23.9961,24.0304,17400.0
2012-10-04 11:35:00,35.03,35.07,35.03,35.05,9000.0,24.0236,24.051,24.0236,24.0373,9000.0
2012-10-04 11:40:00,35.04,35.05,35.01,35.02,16900.0,24.0304,24.0373,24.0098,24.0167,16900.0
2012-10-04 11:45:00,35.03,35.06,35.0,35.0,11300.0,24.0236,24.0441,24.003,24.003,11300.0
2012-10-04 11:50:00,35.0,35.01,34.97,34.97,7300.0,24.003,24.0098,23.9824,23.9824,7300.0
2012-10-04 11:55:00,34.97,35.0,34.96,34.99,14000.0,23.9824,24.003,23.9756,23.9961,14000.0
2012-10-04 12:00:00,34.99,35.03,34.97,35.01,11400.0,23.9961,24.0236,23.9824,24.0098,11400.0
2012-10-04 12:05:00,35.02,35.07,35.0,35.05,13200.0,24.0167,24.051,24.003,24.0373,13200.0
2012-10-04 12:10:00,35.04,35.13,35.04,35.11,40300.0,24.0304,24.0921,24.0304,24.0784,40300.0
2012-10-04 12:15:00,35.12,35.14,35.11,35.13,7300.0,24.0853,24.099,24.0784,24.0921,7300.0
2012-10-04 12:20:00,35.13,35.19,35.13,35.16,23100.0,24.0921,24.1333,24.0921,24.1127,23100.0
2012-10-04 12:25:00,35.16,35.2,35.16,35.18,23700.0,24.1127,24.1401,24.1127,24.1264,23700.0
2012-10-04 12:30:00,35.2,35.2,35.17,35.2,34400.0,24.1401,24.1401,24.1196,24.1401,34400.0
2012-10-04 12:35:00,35.2,35.21,35.19,35.2,23800.0,24.1401,24.147,24.1333,24.1401,23800.0
2012-10-04 12:40:00,35.19,35.2,35.16,35.2,7500.0,24.1333,24.1401,24.1127,24.1401,7500.0
2012-10-04 12:45:00,35.2,35.2,35.19,35.2,13200.0,24.1401,24.1401,24.1333,24.1401,13200.0
2012-10-04 12:50:00,35.2,35.21,35.16,35.16,37300.0,24.1401,24.147,24.1127,24.1127,37300.0
2012-10-04 12:55:00,35.15,35.17,35.14,35.15,19600.0,24.1059,24.1196,24.099,24.1059,19600.0
2012-10-04 13:00:00,35.15,35.15,35.14,35.14,9400.0,24.1059,24.1059,24.099,24.099,9400.0
2012-10-04 13:05:00,35.15,35.16,35.14,35.15,28600.0,24.1059,24.1127,24.099,24.1059,28600.0
2012-10-04 13:10:00,35.15,35.15,35.13,35.15,3900.0,24.1059,24.1059,24.0921,24.1059,3900.0
2012-10-04 13:15:00,35.15,35.17,35.13,35.14,20000.0,24.1059,24.1196,24.0921,24.099,20000.0
2012-10-04 13:20:00,35.14,35.14,35.12,35.13,7900.0,24.099,24.099,24.0853,24.0921,7900.0
2012-10-04 13:25:00,35.13,35.15,35.13,35.14,25800.0,24.0921,24.1059,24.0921,24.099,25800.0
2012-10-04 13:30:00,35.15,35.16,35.13,35.14,28400.0,24.1059,24.1127,24.0921,24.099,28400.0
2012-10-04 13:35:00,35.14,35.2,35.14,35.18,23200.0,24.099,24.1401,24.099,24.1264,23200.0
2012-10-04 13:40:00,35.18,35.2,35.15,35.2,10200.0,24.1264,24.1401,24.1059,24.1401,10200.0
2012-10-04 13:45:00,35.2,35.21,35.15,35.18,26900.0,24.1401,24.147,24.1059,24.1264,26900.0
2012-10-04 13:50:00,35.17,35.2,35.17,35.18,9500.0,24.1196,24.1401,24.1196,24.1264,9500.0
2012-10-04 13:55:00,35.19,35.21,35.19,35.2,23300.0,24.1333,24.147,24.1333,24.1401,23300.0
2012-10-04 14:00:00,35.2,35.21,35.1,35.16,31100.0,24.1401,24.147,24.0716,24.1127,31100.0
2012-10-04 14:05:00,35.16,35.17,35.11,35.15,11900.0,24.1127,24.1196,24.0784,24.1059,11900.0
2012-10-04 14:10:00,35.16,35.17,35.13,35.14,9200.0,24.1127,24.1196,24.0921,24.099,9200.0
2012-10-04 14:15:00,35.13,35.14,35.11,35.14,8500.0,24.0921,24.099,24.0784,24.099,8500.0
2012-10-04 14:20:00,35.13,35.13,35.09,35.1,5200.0,24.0921,24.0921,24.0647,24.0716,5200.0
2012-10-04 14:25:00,35.11,35.11,35.04,35.04,9100.0,24.0784,24.0784,24.0304,24.0304,9100.0
2012-10-04 14:30:00,35.05,35.06,35.03,35.04,19000.0,24.0373,24.0441,24.0236,24.0304,19000.0
2012-10-04 14:35:00,35.03,35.04,35.02,35.02,23300.0,24.0236,24.0304,24.0167,24.0167,23300.0
2012-10-04 14:40:00,35.03,35.05,35.02,35.02,18800.0,24.0236,24.0373,24.0167,24.0167,18800.0
2012-10-04 14:45:00,35.03,35.05,35.02,35.03,12000.0,24.0236,24.0373,24.0167,24.0236,12000.0
2012-10-04 14:50:00,35.04,35.05,35.0,35.04,16900.0,24.0304,24.0373,24.003,24.0304,16900.0
2012-10-04 14:55:00,35.03,35.09,35.03,35.09,10700.0,24.0236,24.0647,24.0236,24.0647,10700.0
2012-10-04 15:00:00,35.09,35.14,35.07,35.14,21700.0,24.0647,24.099,24.051,24.099,21700.0
2012-10-04 15:05:00,35.14,35.16,35.13,35.16,21200.0,24.099,24.1127,24.0921,24.1127,21200.0
2012-10-04 15:10:00,35.16,35.16,35.12,35.14,49600.0,24.1127,24.1127,24.0853,24.099,49600.0
2012-10-04 15:15:00,35.14,35.15,35.14,35.14,21500.0,24.099,24.1059,24.099,24.099,21500.0
2012-10-04 15:20:00,35.15,35.15,35.04,35.05,27600.0,24.1059,24.1059,24.0304,24.0373,27600.0
2012-10-04 15:25:00,35.04,35.05,34.99,35.0,48600.0,24.0304,24.0373,23.9961,24.003,48600.0
2012-10-04 15:30:00,35.0,35.02,34.99,35.02,32000.0,24.003,24.0167,23.9961,24.0167,32000.0
2012-10-04 15:35:00,35.02,35.02,35.01,35.02,22700.0,24.0167,24.0167,24.0098,24.0167,22700.0
2012-10-04 15:40:00,35.02,35.06,35.01,35.03,48500.0,24.0167,24.0441,24.0098,24.0236,48500.0
2012-10-04 15:45:00,35.03,35.04,35.0,35.01,93700.0,24.0236,24.0304,24.003,24.0098,93700.0
2012-10-04 15:50:00,35.0,35.01,34.94,34.96,100500.0,24.003,24.0098,23.9618,23.9756,100500.0
2012-10-04 15:55:00,34.95,34.99,34.95,34.98,246200.0,23.9687,23.9961,23.9687,23.9893,246200.0
2012-10-05 09:30:00,35.22,35.23,35.12,35.12,52800.0,24.1539,24.1607,24.0853,24.0853,52800.0
2012-10-05 09:35:00,35.11,35.12,35.01,35.01,13100.0,24.0784,24.0853,24.0098,24.0098,13100.0
2012-10-05 09:40:00,35.01,35.09,35.0,35.02,11700.0,24.0098,24.0647,24.003,24.0167,11700.0
2012-10-05 09:45:00,35.03,35.09,35.03,35.08,15600.0,24.0236,24.0647,24.0236,24.0578,15600.0
2012-10-05 09:50:00,35.09,35.11,35.05,35.05,24900.0,24.0647,24.0784,24.0373,24.0373,24900.0
2012-10-05 09:55:00,35.03,35.08,35.01,35.02,24900.0,24.0236,24.0578,24.0098,24.0167,24900.0
2012-10-05 10:00:00,35.02,35.02,34.98,34.99,16600.0,24.0167,24.0167,23.9893,23.9961,16600.0
2012-10-05 10:05:00,34.98,35.08,34.95,35.08,13900.0,23.9893,24.0578,23.9687,24.0578,13900.0
2012-10-05 10:10:00,35.08,35.13,35.08,35.12,15000.0,24.0578,24.0921,24.0578,24.0853,15000.0
2012-10-05 10:15:00,35.13,35.16,35.1,35.12,44300.0,24.0921,24.1127,24.0716,24.0853,44300.0
2012-10-05 10:20:00,35.12,35.14,35.05,35.05,27500.0,24.0853,24.099,24.0373,24.0373,27500.0
2012-10-05 10:25:00,35.05,35.06,35.0,35.0,31200.0,24.0373,24.0441,24.003,24.003,31200.0
2012-10-05 10:30:00,35.0,35.01,34.91,34.91,43800.0,24.003,24.0098,23.9413,23.9413,43800.0
2012-10-05 10:35:00,34.91,35.02,34.91,35.0,37500.0,23.9413,24.0167,23.9413,24.003,37500.0
2012-10-05 10:40:00,35.01,35.06,35.01,35.02,18900.0,24.0098,24.0441,24.0098,24.0167,18900.0
2012-10-05 10:45:00,35.02,35.02,34.92,34.92,34600.0,24.0167,24.0167,23.9481,23.9481,34600.0
2012-10-05 10:50:00,34.92,34.96,34.9,34.93,39600.0,23.9481,23.9756,23.9344,23.955,39600.0
2012-10-05 10:55:00,34.94,34.96,34.88,34.89,35500.0,23.9618,23.9756,23.9207,23.9275,35500.0
2012-10-05 11:00:00,34.9,34.91,34.89,34.91,6600.0,23.9344,23.9413,23.9275,23.9413,6600.0
2012-10-05 11:05:00,34.91,34.98,34.91,34.94,19600.0,23.9413,23.9893,23.9413,23.9618,19600.0
2012-10-05 11:10:00,34.93,34.98,34.92,34.97,9600.0,23.955,23.9893,23.9481,23.9824,9600.0
2012-10-05 11:15:00,34.97,35.03,34.97,35.02,35400.0,23.9824,24.0236,23.9824,24.0167,35400.0
2012-10-05 11:20:00,35.02,35.03,34.95,34.95,15700.0,24.0167,24.0236,23.9687,23.9687,15700.0
2012-10-05 11:25:00,34.95,34.97,34.94,34.95,10800.0,23.9687,23.9824,23.9618,23.9687,10800.0
2012-10-05 11:30:00,34.96,35.0,34.95,35.0,13300.0,23.9756,24.003,23.9687,24.003,13300.0
2012-10-05 11:35:00,34.99,35.0,34.98,34.98,5100.0,23.9961,24.003,23.9893,23.9893,5100.0
2012-10-05 11:40:00,34.98,34.99,34.95,34.99,14900.0,23.9893,23.9961,23.9687,23.9961,14900.0
2012-10-05 11:45:00,35.0,35.05,34.98,35.05,7000.0,24.003,24.0373,23.9893,24.0373,7000.0
2012-10-05 11:50:00,35.05,35.08,35.05,35.07,14800.0,24.0373,24.0578,24.0373,24.051,14800.0
2012-10-05 11:55:00,35.06,35.07,35.04,35.05,12600.0,24.0441,24.051,24.0304,24.0373,12600.0
2012-10-05 12:00:00,35.05,35.05,35.02,35.02,10600.0,24.0373,24.0373,24.0167,24.0167,10600.0
2012-10-05 12:05:00,35.02,35.02,34.98,35.0,22100.0,24.0167,24.0167,23.9893,24.003,22100.0
2012-10-05 12:10:00,34.99,35.07,34.99,35.07,39700.0,23.9961,24.051,23.9961,24.051,39700.0
2012-10-05 12:15:00,35.06,35.07,35.01,35.02,18800.0,24.0441,24.051,24.0098,24.0167,18800.0
2012-10-05 12:20:00,35.02,35.04,35.0,35.02,27900.0,24.0167,24.0304,24.003,24.0167,27900.0
2012-10-05 12:25:00,35.02,35.05,35.02,35.05,7200.0,24.0167,24.0373,24.0167,24.0373,7200.0
2012-10-05 12:30:00,35.05,35.11,35.05,35.09,8200.0,24.0373,24.0784,24.0373,24.0647,8200.0
2012-10-05 12:35:00,35.1,35.1,35.03,35.03,16500.0,24.0716,24.0716,24.0236,24.0236,16500.0
2012-10-05 12:40:00,35.03,35.03,35.0,35.01,18400.0,24.0236,24.0236,24.003,24.0098,18400.0
2012-10-05 12:45:00,35.01,35.01,34.98,34.99,17100.0,24.0098,24.0098,23.9893,23.9961,17100.0
2012-10-05 12:50:00,34.98,34.98,34.95,34.96,4600.0,23.9893,23.9893,23.9687,23.9756,4600.0
2012-10-05 12:55:00,34.95,34.96,34.94,34.94,3900.0,23.9687,23.9756,23.9618,23.9618,3900.0
2012-10-05 13:00:00,34.95,34.97,34.95,34.96,3800.0,23.9687,23.9824,23.9687,23.9756,3800.0
2012-10-05 13:05:00,34.96,34.99,34.96,34.99,3700.0,23.9756,23.9961,23.9756,23.9961,3700.0
2012-10-05 13:10:00,34.99,35.0,34.97,34.97,4900.0,23.9961,24.003,23.9824,23.9824,4900.0
2012-10-05 13:15:00,34.97,35.0,34.97,34.97,5100.0,23.9824,24.003,23.9824,23.9824,5100.0
2012-10-05 13:20:00,34.97,34.98,34.96,34.98,4900.0,23.9824,23.9893,23.9756,23.9893,4900.0
2012-10-05 13:25:00,34.96,34.96,34.91,34.93,8900.0,23.9756,23.9756,23.9413,23.955,8900.0
2012-10-05 13:30:00,34.92,34.94,34.91,34.93,5300.0,23.9481,23.9618,23.9413,23.955,5300.0
2012-10-05 13:35:00,34.93,34.95,34.93,34.93,6800.0,23.955,23.9687,23.955,23.955,6800.0
2012-10-05 13:40:00,34.94,34.95,34.93,34.93,4700.0,23.9618,23.9687,23.955,23.955,4700.0
2012-10-05 13:45:00,34.93,34.93,34.89,34.89,9900.0,23.955,23.955,23.9275,23.9275,9900.0
2012-10-05 13:50:00,34.88,34.89,34.86,34.88,14100.0,23.9207,23.9275,23.907,23.9207,14100.0
2012-10-05 13:55:00,34.89,34.89,34.86,34.88,5100.0,23.9275,23.9275,23.907,23.9207,5100.0
2012-10-05 14:00:00,34.88,34.9,34.86,34.9,5200.0,23.9207,23.9344,23.907,23.9344,5200.0
2012-10-05 14:05:00,34.89,34.9,34.87,34.87,8800.0,23.9275,23.9344,23.9138,23.9138,8800.0
2012-10-05 14:10:00,34.86,34.94,34.85,34.92,13700.0,23.907,23.9618,23.9001,23.9481,13700.0
2012-10-05 14:15:00,34.94,34.97,34.93,34.94,5000.0,23.9618,23.9824,23.955,23.9618,5000.0
2012-10-05 14:20:00,34.94,34.95,34.93,34.93,5800.0,23.9618,23.9687,23.955,23.955,5800.0
2012-10-05 14:25:00,34.94,34.94,34.91,34.93,6900.0,23.9618,23.9618,23.9413,23.955,6900.0
2012-10-05 14:30:00,34.93,34.94,34.91,34.92,2100.0,23.955,23.9618,23.9413,23.9481,2100.0
2012-10-05 14:35:00,34.91,34.92,34.89,34.89,12900.0,23.9413,23.9481,23.9275,23.9275,12900.0
2012-10-05 14:40:00,34.89,34.94,34.89,34.94,10100.0,23.9275,23.9618,23.9275,23.9618,10100.0
2012-10-05 14:45:00,34.95,34.96,34.91,34.92,10100.0,23.9687,23.9756,23.9413,23.9481,10100.0
2012-10-05 14:50:00,34.91,34.91,34.83,34.83,14000.0,23.9413,23.9413,23.8864,23.8864,14000.0
2012-10-05 14:55:00,34.83,34.84,34.81,34.82,11800.0,23.8864,23.8933,23.8727,23.8795,11800.0
2012-10-05 15:00:00,34.83,34.87,34.82,34.87,13400.0,23.8864,23.9138,23.8795,23.9138,13400.0
2012-10-05 15:05:00,34.86,34.87,34.79,34.84,15600.0,23.907,23.9138,23.859,23.8933,15600.0
2012-10-05 15:10:00,34.85,34.86,34.78,34.86,13800.0,23.9001,23.907,23.8521,23.907,13800.0
2012-10-05 15:15:00,34.85,34.89,34.85,34.86,10500.0,23.9001,23.9275,23.9001,23.907,10500.0
2012-10-05 15:20:00,34.86,34.9,34.82,34.9,10200.0,23.907,23.9344,23.8795,23.9344,10200.0
2012-10-05 15:25:00,34.9,34.91,34.86,34.87,17000.0,23.9344,23.9413,23.907,23.9138,17000.0
2012-10-05 15:30:00,34.87,34.88,34.77,34.77,32700.0,23.9138,23.9207,23.8453,23.8453,32700.0
2012-10-05 15:35:00,34.77,34.78,34.72,34.75,45800.0,23.8453,23.8521,23.811,23.8315,45800.0
2012-10-05 15:40:00,34.75,34.8,34.75,34.77,20600.0,23.8315,23.8658,23.8315,23.8453,20600.0
2012-10-05 15:45:00,34.78,34.87,34.78,34.85,49900.0,23.8521,23.9138,23.8521,23.9001,49900.0
2012-10-05 15:50:00,34.85,34.85,34.81,34.83,50800.0,23.9001,23.9001,23.8727,23.8864,50800.0
2012-10-05 15:55:00,34.84,34.9,34.81,34.9,181100.0,23.8933,23.9344,23.8727,23.9344,181100.0
2012-10-08 09:30:00,34.68,34.83,34.67,34.72,20300.0,23.7835,23.8864,23.7767,23.811,20300.0
2012-10-08 09:35:00,34.7,34.71,34.6,34.6,11700.0,23.7972,23.8041,23.7287,23.7287,11700.0
2012-10-08 09:40:00,34.61,34.67,34.6,34.67,7700.0,23.7355,23.7767,23.7287,23.7767,7700.0
2012-10-08 09:45:00,34.66,34.66,34.55,34.62,13600.0,23.7698,23.7698,23.6944,23.7424,13600.0
2012-10-08 09:50:00,34.62,34.64,34.61,34.64,5200.0,23.7424,23.7561,23.7355,23.7561,5200.0
2012-10-08 09:55:00,34.64,34.71,34.62,34.69,8400.0,23.7561,23.8041,23.7424,23.7904,8400.0
2012-10-08 10:00:00,34.7,34.71,34.63,34.64,6300.0,23.7972,23.8041,23.7492,23.7561,6300.0
2012-10-08 10:05:00,34.64,34.69,34.63,34.68,10800.0,23.7561,23.7904,23.7492,23.7835,10800.0
2012-10-08 10:10:00,34.68,34.7,34.64,34.65,32600.0,23.7835,23.7972,23.7561,23.763,32600.0
2012-10-08 10:15:00,34.64,34.69,34.63,34.67,53800.0,23.7561,23.7904,23.7492,23.7767,53800.0
2012-10-08 10:20:00,34.68,34.69,34.61,34.65,26300.0,23.7835,23.7904,23.7355,23.763,26300.0
2012-10-08 10:25:00,34.65,34.66,34.62,34.62,7000.0,23.763,23.7698,23.7424,23.7424,7000.0
2012-10-08 10:30:00,34.63,34.66,34.61,34.64,30300.0,23.7492,23.7698,23.7355,23.7561,30300.0
2012-10-08 10:35:00,34.64,34.71,34.64,34.71,15500.0,23.7561,23.8041,23.7561,23.8041,15500.0
2012-10-08 10:40:00,34.71,34.78,34.71,34.75,7200.0,23.8041,23.8521,23.8041,23.8315,7200.0
2012-10-08 10:45:00,34.73,34.76,34.72,34.75,8600.0,23.8178,23.8384,23.811,23.8315,8600.0
2012-10-08 10:50:00,34.76,34.8,34.74,34.76,12600.0,23.8384,23.8658,23.8247,23.8384,12600.0
2012-10-08 10:55:00,34.76,34.79,34.72,34.72,14000.0,23.8384,23.859,23.811,23.811,14000.0
2012-10-08 11:00:00,34.72,34.79,34.72,34.79,11600.0,23.811,23.859,23.811,23.859,11600.0
2012-10-08 11:05:00,34.79,34.79,34.74,34.75,8600.0,23.859,23.859,23.8247,23.8315,8600.0
2012-10-08 11:10:00,34.75,34.77,34.67,34.71,77900.0,23.8315,23.8453,23.7767,23.8041,77900.0
2012-10-08 11:15:00,34.71,34.75,34.7,34.72,16900.0,23.8041,23.8315,23.7972,23.811,16900.0
2012-10-08 11:20:00,34.72,34.81,34.72,34.81,22900.0,23.811,23.8727,23.811,23.8727,22900.0
2012-10-08 11:25:00,34.82,34.83,34.75,34.83,19200.0,23.8795,23.8864,23.8315,23.8864,19200.0
2012-10-08 11:30:00,34.84,34.84,34.82,34.83,16400.0,23.8933,23.8933,23.8795,23.8864,16400.0
2012-10-08 11:35:00,34.83,34.84,34.82,34.84,13300.0,23.8864,23.8933,23.8795,23.8933,13300.0
2012-10-08 11:40:00,34.83,34.84,34.8,34.83,11900.0,23.8864,23.8933,23.8658,23.8864,11900.0
2012-10-08 11:45:00,34.82,34.87,34.82,34.85,8700.0,23.8795,23.9138,23.8795,23.9001,8700.0
2012-10-08 11:50:00,34.85,34.86,34.79,34.83,12800.0,23.9001,23.907,23.859,23.8864,12800.0
2012-10-08 11:55:00,34.83,34.87,34.82,34.87,8100.0,23.8864,23.9138,23.8795,23.9138,8100.0
2012-10-08 12:00:00,34.88,34.88,34.84,34.84,9600.0,23.9207,23.9207,23.8933,23.8933,9600.0
2012-10-08 12:05:00,34.84,34.88,34.84,34.88,9900.0,23.8933,23.9207,23.8933,23.9207,9900.0
2012-10-08 12:10:00,34.87,34.9,34.84,34.86,16500.0,23.9138,23.9344,23.8933,23.907,16500.0
2012-10-08 12:15:00,34.87,34.89,34.86,34.88,7300.0,23.9138,23.9275,23.907,23.9207,7300.0
2012-10-08 12:20:00,34.88,34.89,34.85,34.85,13800.0,23.9207,23.9275,23.9001,23.9001,13800.0
2012-10-08 12:25:00,34.85,34.86,34.81,34.81,21300.0,23.9001,23.907,23.8727,23.8727,21300.0
2012-10-08 12:30:00,34.82,34.87,34.82,34.86,96200.0,23.8795,23.9138,23.8795,23.907,96200.0
2012-10-08 12:35:00,34.86,34.87,34.82,34.85,12900.0,23.907,23.9138,23.8795,23.9001,12900.0
2012-10-08 12:40:00,34.85,34.87,34.85,34.87,7200.0,23.9001,23.9138,23.9001,23.9138,7200.0
2012-10-08 12:45:00,34.88,34.9,34.87,34.9,7700.0,23.9207,23.9344,23.9138,23.9344,7700.0
2012-10-08 12:50:00,34.89,34.9,34.88,34.89,7100.0,23.9275,23.9344,23.9207,23.9275,7100.0
2012-10-08 12:55:00,34.89,34.92,34.87,34.92,10200.0,23.9275,23.9481,23.9138,23.9481,10200.0
2012-10-08 13:00:00,34.91,34.95,34.87,34.87,23900.0,23.9413,23.9687,23.9138,23.9138,23900.0
2012-10-08 13:05:00,34.87,34.87,34.84,34.86,4200.0,23.9138,23.9138,23.8933,23.907,4200.0
2012-10-08 13:10:00,34.86,34.89,34.86,34.89,6400.0,23.907,23.9275,23.907,23.9275,6400.0
2012-10-08 13:15:00,34.89,34.92,34.89,34.91,6600.0,23.9275,23.9481,23.9275,23.9413,6600.0
2012-10-08 13:20:00,34.9,34.91,34.83,34.83,13300.0,23.9344,23.9413,23.8864,23.8864,13300.0
2012-10-08 13:25:00,34.84,34.86,34.84,34.85,3200.0,23.8933,23.907,23.8933,23.9001,3200.0
2012-10-08 13:30:00,34.84,34.93,34.84,34.93,11500.0,23.8933,23.955,23.8933,23.955,11500.0
2012-10-08 13:35:00,34.93,34.94,34.88,34.88,11300.0,23.955,23.9618,23.9207,23.9207,11300.0
2012-10-08 13:40:00,34.89,34.93,34.88,34.88,18000.0,23.9275,23.955,23.9207,23.9207,18000.0
2012-10-08 13:45:00,34.87,34.88,34.85,34.87,12800.0,23.9138,23.9207,23.9001,23.9138,12800.0
2012-10-08 13:50:00,34.88,34.9,34.87,34.89,14200.0,23.9207,23.9344,23.9138,23.9275,14200.0
2012-10-08 13:55:00,34.89,34.91,34.88,34.91,4900.0,23.9275,23.9413,23.9207,23.9413,4900.0
2012-10-08 14:00:00,34.9,34.91,34.9,34.91,5000.0,23.9344,23.9413,23.9344,23.9413,5000.0
2012-10-08 14:05:00,34.91,34.93,34.9,34.93,7400.0,23.9413,23.955,23.9344,23.955,7400.0
2012-10-08 14:10:00,34.93,34.94,34.89,34.89,7800.0,23.955,23.9618,23.9275,23.9275,7800.0
2012-10-08 14:15:00,34.9,34.96,34.89,34.96,10700.0,23.9344,23.9756,23.9275,23.9756,10700.0
2012-10-08 14:20:00,34.95,34.96,34.92,34.93,13000.0,23.9687,23.9756,23.9481,23.955,13000.0
2012-10-08 14:25:00,34.92,34.97,34.92,34.96,10500.0,23.9481,23.9824,23.9481,23.9756,10500.0
2012-10-08 14:30:00,34.95,34.96,34.91,34.91,17100.0,23.9687,23.9756,23.9413,23.9413,17100.0
2012-10-08 14:35:00,34.91,34.94,34.91,34.93,10700.0,23.9413,23.9618,23.9413,23.955,10700.0
2012-10-08 14:40:00,34.93,34.94,34.89,34.91,23900.0,23.955,23.9618,23.9275,23.9413,23900.0
2012-10-08 14:45:00,34.91,34.92,34.9,34.91,8700.0,23.9413,23.9481,23.9344,23.9413,8700.0
2012-10-08 14:50:00,34.91,34.93,34.89,34.93,9900.0,23.9413,23.955,23.9275,23.955,9900.0
2012-10-08 14:55:00,34.93,34.94,34.92,34.94,7500.0,23.955,23.9618,23.9481,23.9618,7500.0
2012-10-08 15:00:00,34.94,34.94,34.92,34.93,15900.0,23.9618,23.9618,23.9481,23.955,15900.0
2012-10-08 15:05:00,34.93,34.94,34.89,34.89,13200.0,23.955,23.9618,23.9275,23.9275,13200.0
2012-10-08 15:10:00,34.89,34.9,34.87,34.87,14600.0,23.9275,23.9344,23.9138,23.9138,14600.0
2012-10-08 15:15:00,34.87,34.9,34.86,34.86,22700.0,23.9138,23.9344,23.907,23.907,22700.0
2012-10-08 15:20:00,34.86,34.88,34.85,34.85,19300.0,23.907,23.9207,23.9001,23.9001,19300.0
2012-10-08 15:25:00,34.85,34.86,34.83,34.84,18700.0,23.9001,23.907,23.8864,23.8933,18700.0
2012-10-08 15:30:00,34.84,34.88,34.84,34.86,20900.0,23.8933,23.9207,23.8933,23.907,20900.0
2012-10-08 15:35:00,34.85,34.87,34.84,34.85,23300.0,23.9001,23.9138,23.8933,23.9001,23300.0
2012-10-08 15:40:00,34.85,34.86,34.82,34.84,19800.0,23.9001,23.907,23.8795,23.8933,19800.0
2012-10-08 15:45:00,34.84,34.88,34.82,34.87,21600.0,23.8933,23.9207,23.8795,23.9138,21600.0
2012-10-08 15:50:00,34.86,34.87,34.84,34.85,55700.0,23.907,23.9138,23.8933,23.9001,55700.0
2012-10-08 15:55:00,34.85,34.85,34.83,34.84,68300.0,23.9001,23.9001,23.8864,23.8933,68300.0
2012-10-09 09:30:00,34.78,34.96,34.78,34.96,14600.0,23.8521,23.9756,23.8521,23.9756,14600.0
2012-10-09 09:35:00,34.96,35.01,34.95,34.96,2700.0,23.9756,24.0098,23.9687,23.9756,2700.0
2012-10-09 09:40:00,34.96,35.02,34.95,34.99,5300.0,23.9756,24.0167,23.9687,23.9961,5300.0
2012-10-09 09:45:00,34.97,34.97,34.84,34.86,8000.0,23.9824,23.9824,23.8933,23.907,8000.0
2012-10-09 09:50:00,34.85,34.92,34.85,34.9,16600.0,23.9001,23.9481,23.9001,23.9344,16600.0
2012-10-09 09:55:00,34.9,34.96,34.84,34.94,29000.0,23.9344,23.9756,23.8933,23.9618,29000.0
2012-10-09 10:00:00,34.94,34.95,34.84,34.84,17400.0,23.9618,23.9687,23.8933,23.8933,17400.0
2012-10-09 10:05:00,34.84,34.89,34.78,34.89,36600.0,23.8933,23.9275,23.8521,23.9275,36600.0
2012-10-09 10:10:00,34.89,34.93,34.89,34.92,27700.0,23.9275,23.955,23.9275,23.9481,27700.0
2012-10-09 10:15:00,34.92,34.94,34.89,34.9,36000.0,23.9481,23.9618,23.9275,23.9344,36000.0
2012-10-09 10:20:00,34.9,34.9,34.89,34.9,5800.0,23.9344,23.9344,23.9275,23.9344,5800.0
2012-10-09 10:25:00,34.9,34.9,34.82,34.82,9800.0,23.9344,23.9344,23.8795,23.8795,9800.0
2012-10-09 10:30:00,34.82,34.84,34.81,34.84,15600.0,23.8795,23.8933,23.8727,23.8933,15600.0
2012-10-09 10:35:00,34.83,34.85,34.82,34.82,5800.0,23.8864,23.9001,23.8795,23.8795,5800.0
2012-10-09 10:40:00,34.82,34.84,34.8,34.82,18000.0,23.8795,23.8933,23.8658,23.8795,18000.0
2012-10-09 10:45:00,34.82,34.83,34.71,34.71,18500.0,23.8795,23.8864,23.8041,23.8041,18500.0
2012-10-09 10:50:00,34.7,34.72,34.67,34.72,10800.0,23.7972,23.811,23.7767,23.811,10800.0
2012-10-09 10:55:00,34.72,34.72,34.65,34.7,20200.0,23.811,23.811,23.763,23.7972,20200.0
2012-10-09 11:00:00,34.7,34.73,34.66,34.71,10300.0,23.7972,23.8178,23.7698,23.8041,10300.0
2012-10-09 11:05:00,34.72,34.74,34.72,34.73,3500.0,23.811,23.8247,23.811,23.8178,3500.0
2012-10-09 11:10:00,34.73,34.73,34.67,34.68,9400.0,23.8178,23.8178,23.7767,23.7835,9400.0
2012-10-09 11:15:00,34.68,34.68,34.61,34.63,6800.0,23.7835,23.7835,23.7355,23.7492,6800.0
2012-10-09 11:20:00,34.64,34.69,34.62,34.69,11400.0,23.7561,23.7904,23.7424,23.7904,11400.0
2012-10-09 11:25:00,34.68,34.7,34.66,34.68,12400.0,23.7835,23.7972,23.7698,23.7835,12400.0
2012-10-09 11:30:00,34.69,34.72,34.66,34.7,34700.0,23.7904,23.811,23.7698,23.7972,34700.0
2012-10-09 11:35:00,34.71,34.75,34.7,34.74,22000.0,23.8041,23.8315,23.7972,23.8247,22000.0
2012-10-09 11:40:00,34.73,34.79,34.73,34.78,23600.0,23.8178,23.859,23.8178,23.8521,23600.0
2012-10-09 11:45:00,34.78,34.8,34.76,34.8,27000.0,23.8521,23.8658,23.8384,23.8658,27000.0
2012-10-09 11:50:00,34.8,34.8,34.77,34.8,9400.0,23.8658,23.8658,23.8453,23.8658,9400.0
2012-10-09 11:55:00,34.8,34.82,34.78,34.81,23000.0,23.8658,23.8795,23.8521,23.8727,23000.0
2012-10-09 12:00:00,34.81,34.84,34.8,34.81,9400.0,23.8727,23.8933,23.8658,23.8727,9400.0
2012-10-09 12:05:00,34.81,34.83,34.79,34.82,4500.0,23.8727,23.8864,23.859,23.8795,4500.0
2012-10-09 12:10:00,34.8,34.85,34.79,34.85,5200.0,23.8658,23.9001,23.859,23.9001,5200.0
2012-10-09 12:15:00,34.83,34.86,34.79,34.8,14600.0,23.8864,23.907,23.859,23.8658,14600.0
2012-10-09 12:20:00,34.8,34.82,34.8,34.82,7200.0,23.8658,23.8795,23.8658,23.8795,7200.0
2012-10-09 12:25:00,34.81,34.81,34.76,34.78,10400.0,23.8727,23.8727,23.8384,23.8521,10400.0
2012-10-09 12:30:00,34.79,34.8,34.75,34.75,7600.0,23.859,23.8658,23.8315,23.8315,7600.0
2012-10-09 12:35:00,34.75,34.76,34.74,34.75,10700.0,23.8315,23.8384,23.8247,23.8315,10700.0
2012-10-09 12:40:00,34.75,34.76,34.71,34.75,11500.0,23.8315,23.8384,23.8041,23.8315,11500.0
2012-10-09 12:45:00,34.73,34.74,34.7,34.72,16200.0,23.8178,23.8247,23.7972,23.811,16200.0
2012-10-09 12:50:00,34.72,34.75,34.72,34.74,10200.0,23.811,23.8315,23.811,23.8247,10200.0
2012-10-09 12:55:00,34.74,34.76,34.73,34.75,11100.0,23.8247,23.8384,23.8178,23.8315,11100.0
2012-10-09 13:00:00,34.75,34.79,34.75,34.77,14100.0,23.8315,23.859,23.8315,23.8453,14100.0
2012-10-09 13:05:00,34.75,34.77,34.75,34.76,5000.0,23.8315,23.8453,23.8315,23.8384,5000.0
2012-10-09 13:10:00,34.76,34.77,34.74,34.77,6500.0,23.8384,23.8453,23.8247,23.8453,6500.0
2012-10-09 13:15:00,34.78,34.78,34.75,34.75,2200.0,23.8521,23.8521,23.8315,23.8315,2200.0
2012-10-09 13:20:00,34.75,34.78,34.73,34.76,13600.0,23.8315,23.8521,23.8178,23.8384,13600.0
2012-10-09 13:25:00,34.77,34.78,34.73,34.74,6800.0,23.8453,23.8521,23.8178,23.8247,6800.0
2012-10-09 13:30:00,34.73,34.75,34.72,34.72,6700.0,23.8178,23.8315,23.811,23.811,6700.0
2012-10-09 13:35:00,34.73,34.78,34.73,34.77,12300.0,23.8178,23.8521,23.8178,23.8453,12300.0
2012-10-09 13:40:00,34.77,34.82,34.76,34.82,14500.0,23.8453,23.8795,23.8384,23.8795,14500.0
2012-10-09 13:45:00,34.82,34.83,34.81,34.81,4100.0,23.8795,23.8864,23.8727,23.8727,4100.0
2012-10-09 13:50:00,34.81,34.83,34.79,34.79,3800.0,23.8727,23.8864,23.859,23.859,3800.0
2012-10-09 13:55:00,34.8,34.82,34.79,34.79,5600.0,23.8658,23.8795,23.859,23.859,5600.0
2012-10-09 14:00:00,34.8,34.81,34.79,34.79,7700.0,23.8658,23.8727,23.859,23.859,7700.0
2012-10-09 14:05:00,34.79,34.82,34.78,34.82,9000.0,23.859,23.8795,23.8521,23.8795,9000.0
2012-10-09 14:10:00,34.81,34.82,34.79,34.81,6200.0,23.8727,23.8795,23.859,23.8727,6200.0
2012-10-09 14:15:00,34.81,34.85,34.79,34.84,16100.0,23.8727,23.9001,23.859,23.8933,16100.0
2012-10-09 14:20:00,34.84,34.89,34.83,34.83,17200.0,23.8933,23.9275,23.8864,23.8864,17200.0
2012-10-09 14:25:00,34.83,34.85,34.8,34.8,5800.0,23.8864,23.9001,23.8658,23.8658,5800.0
2012-10-09 14:30:00,34.8,34.83,34.8,34.81,9800.0,23.8658,23.8864,23.8658,23.8727,9800.0
2012-10-09 14:35:00,34.82,34.85,34.82,34.84,10300.0,23.8795,23.9001,23.8795,23.8933,10300.0
2012-10-09 14:40:00,34.83,34.83,34.77,34.81,20100.0,23.8864,23.8864,23.8453,23.8727,20100.0
2012-10-09 14:45:00,34.81,34.87,34.8,34.84,14900.0,23.8727,23.9138,23.8658,23.8933,14900.0
2012-10-09 14:50:00,34.84,34.84,34.8,34.82,9000.0,23.8933,23.8933,23.8658,23.8795,9000.0
2012-10-09 14:55:00,34.82,34.83,34.8,34.81,9300.0,23.8795,23.8864,23.8658,23.8727,9300.0
2012-10-09 15:00:00,34.82,34.84,34.77,34.79,17800.0,23.8795,23.8933,23.8453,23.859,17800.0
2012-10-09 15:05:00,34.79,34.8,34.76,34.77,14200.0,23.859,23.8658,23.8384,23.8453,14200.0
2012-10-09 15:10:00,34.77,34.79,34.74,34.77,35100.0,23.8453,23.859,23.8247,23.8453,35100.0
2012-10-09 15:15:00,34.78,34.8,34.74,34.74,20100.0,23.8521,23.8658,23.8247,23.8247,20100.0
2012-10-09 15:20:00,34.74,34.76,34.7,34.72,29700.0,23.8247,23.8384,23.7972,23.811,29700.0
2012-10-09 15:25:00,34.73,34.74,34.68,34.69,19600.0,23.8178,23.8247,23.7835,23.7904,19600.0
2012-10-09 15:30:00,34.7,34.71,34.65,34.67,31600.0,23.7972,23.8041,23.763,23.7767,31600.0
2012-10-09 15:35:00,34.68,34.69,34.66,34.66,18100.0,23.7835,23.7904,23.7698,23.7698,18100.0
2012-10-09 15:40:00,34.66,34.73,34.66,34.69,23400.0,23.7698,23.8178,23.7698,23.7904,23400.0
2012-10-09 15:45:00,34.69,34.72,34.67,34.69,41600.0,23.7904,23.811,23.7767,23.7904,41600.0
2012-10-09 15:50:00,34.7,34.7,34.61,34.61,55900.0,23.7972,23.7972,23.7355,23.7355,55900.0
2012-10-09 15:55:00,34.62,34.62,34.59,34.6,120200.0,23.7424,23.7424,23.7218,23.7287,120200.0
2012-10-10 09:30:00,34.62,34.76,34.61,34.74,14200.0,23.7424,23.8384,23.7355,23.8247,14200.0
2012-10-10 09:35:00,34.73,34.73,34.5,34.59,11100.0,23.8178,23.8178,23.6601,23.7218,11100.0
2012-10-10 09:40:00,34.6,34.65,34.53,34.53,10600.0,23.7287,23.763,23.6807,23.6807,10600.0
2012-10-10 09:45:00,34.53,34.53,34.4,34.4,15300.0,23.6807,23.6807,23.5915,23.5915,15300.0
2012-10-10 09:50:00,34.4,34.43,34.34,34.35,10000.0,23.5915,23.6121,23.5504,23.5572,10000.0
2012-10-10 09:55:00,34.35,34.43,34.34,34.39,12000.0,23.5572,23.6121,23.5504,23.5846,12000.0
2012-10-10 10:00:00,34.38,34.4,34.34,34.34,12600.0,23.5778,23.5915,23.5504,23.5504,12600.0
2012-10-10 10:05:00,34.36,34.43,34.36,34.41,6600.0,23.5641,23.6121,23.5641,23.5984,6600.0
2012-10-10 10:10:00,34.42,34.46,34.41,34.41,17000.0,23.6052,23.6327,23.5984,23.5984,17000.0
2012-10-10 10:15:00,34.42,34.46,34.41,34.44,17500.0,23.6052,23.6327,23.5984,23.6189,17500.0
2012-10-10 10:20:00,34.45,34.48,34.44,34.45,10300.0,23.6258,23.6464,23.6189,23.6258,10300.0
2012-10-10 10:25:00,34.44,34.49,34.44,34.48,21000.0,23.6189,23.6532,23.6189,23.6464,21000.0
2012-10-10 10:30:00,34.48,34.51,34.47,34.51,17700.0,23.6464,23.6669,23.6395,23.6669,17700.0
2012-10-10 10:35:00,34.51,34.61,34.51,34.6,33700.0,23.6669,23.7355,23.6669,23.7287,33700.0
2012-10-10 10:40:00,34.61,34.74,34.61,34.69,42100.0,23.7355,23.8247,23.7355,23.7904,42100.0
2012-10-10 10:45:00,34.69,34.79,34.69,34.76,19600.0,23.7904,23.859,23.7904,23.8384,19600.0
2012-10-10 10:50:00,34.75,34.77,34.73,34.74,13600.0,23.8315,23.8453,23.8178,23.8247,13600.0
2012-10-10 10:55:00,34.73,34.75,34.66,34.66,12900.0,23.8178,23.8315,23.7698,23.7698,12900.0
2012-10-10 11:00:00,34.67,34.79,34.66,34.79,18100.0,23.7767,23.859,23.7698,23.859,18100.0
2012-10-10 11:05:00,34.78,34.81,34.76,34.77,18000.0,23.8521,23.8727,23.8384,23.8453,18000.0
2012-10-10 11:10:00,34.76,34.77,34.68,34.68,15100.0,23.8384,23.8453,23.7835,23.7835,15100.0
2012-10-10 11:15:00,34.67,34.69,34.65,34.65,12100.0,23.7767,23.7904,23.763,23.763,12100.0
2012-10-10 11:20:00,34.65,34.68,34.65,34.65,16100.0,23.763,23.7835,23.763,23.763,16100.0
2012-10-10 11:25:00,34.65,34.67,34.62,34.63,23000.0,23.763,23.7767,23.7424,23.7492,23000.0
2012-10-10 11:30:00,34.63,34.63,34.55,34.55,27000.0,23.7492,23.7492,23.6944,23.6944,27000.0
2012-10-10 11:35:00,34.56,34.56,34.52,34.55,28400.0,23.7012,23.7012,23.6738,23.6944,28400.0
2012-10-10 11:40:00,34.56,34.63,34.55,34.63,15200.0,23.7012,23.7492,23.6944,23.7492,15200.0
2012-10-10 11:45:00,34.61,34.62,34.6,34.61,9600.0,23.7355,23.7424,23.7287,23.7355,9600.0
2012-10-10 11:50:00,34.61,34.62,34.53,34.57,29100.0,23.7355,23.7424,23.6807,23.7081,29100.0
2012-10-10 11:55:00,34.57,34.66,34.57,34.61,27900.0,23.7081,23.7698,23.7081,23.7355,27900.0
2012-10-10 12:00:00,34.61,34.65,34.6,34.64,11600.0,23.7355,23.763,23.7287,23.7561,11600.0
2012-10-10 12:05:00,34.64,34.65,34.57,34.59,26900.0,23.7561,23.763,23.7081,23.7218,26900.0
2012-10-10 12:10:00,34.6,34.68,34.6,34.67,13300.0,23.7287,23.7835,23.7287,23.7767,13300.0
2012-10-10 12:15:00,34.67,34.72,34.67,34.68,16900.0,23.7767,23.811,23.7767,23.7835,16900.0
2012-10-10 12:20:00,34.68,34.7,34.67,34.69,21100.0,23.7835,23.7972,23.7767,23.7904,21100.0
2012-10-10 12:25:00,34.69,34.71,34.68,34.71,6500.0,23.7904,23.8041,23.7835,23.8041,6500.0
2012-10-10 12:30:00,34.71,34.73,34.7,34.72,7900.0,23.8041,23.8178,23.7972,23.811,7900.0
2012-10-10 12:35:00,34.72,34.73,34.67,34.7,30500.0,23.811,23.8178,23.7767,23.7972,30500.0
2012-10-10 12:40:00,34.71,34.71,34.7,34.7,4000.0,23.8041,23.8041,23.7972,23.7972,4000.0
2012-10-10 12:45:00,34.69,34.7,34.67,34.7,17800.0,23.7904,23.7972,23.7767,23.7972,17800.0
2012-10-10 12:50:00,34.71,34.71,34.66,34.67,18000.0,23.8041,23.8041,23.7698,23.7767,18000.0
2012-10-10 12:55:00,34.67,34.71,34.66,34.69,44400.0,23.7767,23.8041,23.7698,23.7904,44400.0
2012-10-10 13:00:00,34.68,34.72,34.68,34.71,33600.0,23.7835,23.811,23.7835,23.8041,33600.0
2012-10-10 13:05:00,34.7,34.73,34.69,34.72,9000.0,23.7972,23.8178,23.7904,23.811,9000.0
2012-10-10 13:10:00,34.72,34.73,34.69,34.7,15100.0,23.811,23.8178,23.7904,23.7972,15100.0
2012-10-10 13:15:00,34.7,34.76,34.7,34.73,15900.0,23.7972,23.8384,23.7972,23.8178,15900.0
2012-10-10 13:20:00,34.72,34.75,34.72,34.75,7700.0,23.811,23.8315,23.811,23.8315,7700.0
2012-10-10 13:25:00,34.76,34.8,34.76,34.8,13300.0,23.8384,23.8658,23.8384,23.8658,13300.0
2012-10-10 13:30:00,34.78,34.8,34.75,34.78,16500.0,23.8521,23.8658,23.8315,23.8521,16500.0
2012-10-10 13:35:00,34.79,34.81,34.77,34.77,11200.0,23.859,23.8727,23.8453,23.8453,11200.0
2012-10-10 13:40:00,34.78,34.78,34.73,34.76,11100.0,23.8521,23.8521,23.8178,23.8384,11100.0
2012-10-10 13:45:00,34.75,34.76,34.71,34.76,13300.0,23.8315,23.8384,23.8041,23.8384,13300.0
2012-10-10 13:50:00,34.75,34.77,34.73,34.77,9300.0,23.8315,23.8453,23.8178,23.8453,9300.0
2012-10-10 13:55:00,34.76,34.77,34.74,34.75,16300.0,23.8384,23.8453,23.8247,23.8315,16300.0
2012-10-10 14:00:00,34.76,34.85,34.76,34.79,19600.0,23.8384,23.9001,23.8384,23.859,19600.0
2012-10-10 14:05:00,34.79,34.84,34.79,34.82,11400.0,23.859,23.8933,23.859,23.8795,11400.0
2012-10-10 14:10:00,34.82,34.83,34.79,34.8,13400.0,23.8795,23.8864,23.859,23.8658,13400.0
2012-10-10 14:15:00,34.79,34.85,34.79,34.84,8800.0,23.859,23.9001,23.859,23.8933,8800.0
2012-10-10 14:20:00,34.83,34.83,34.8,34.82,16000.0,23.8864,23.8864,23.8658,23.8795,16000.0
2012-10-10 14:25:00,34.82,34.87,34.82,34.86,17300.0,23.8795,23.9138,23.8795,23.907,17300.0
2012-10-10 14:30:00,34.86,34.87,34.84,34.85,16500.0,23.907,23.9138,23.8933,23.9001,16500.0
2012-10-10 14:35:00,34.85,34.86,34.82,34.83,29800.0,23.9001,23.907,23.8795,23.8864,29800.0
2012-10-10 14:40:00,34.83,34.84,34.83,34.83,7200.0,23.8864,23.8933,23.8864,23.8864,7200.0
2012-10-10 14:45:00,34.83,34.86,34.82,34.86,17200.0,23.8864,23.907,23.8795,23.907,17200.0
2012-10-10 14:50:00,34.86,34.88,34.84,34.87,14700.0,23.907,23.9207,23.8933,23.9138,14700.0
2012-10-10 14:55:00,34.86,34.88,34.84,34.86,15300.0,23.907,23.9207,23.8933,23.907,15300.0
2012-10-10 15:00:00,34.86,34.88,34.84,34.87,17900.0,23.907,23.9207,23.8933,23.9138,17900.0
2012-10-10 15:05:00,34.87,34.9,34.83,34.9,23200.0,23.9138,23.9344,23.8864,23.9344,23200.0
2012-10-10 15:10:00,34.91,34.94,34.84,34.86,64600.0,23.9413,23.9618,23.8933,23.907,64600.0
2012-10-10 15:15:00,34.85,34.9,34.8,34.82,41800.0,23.9001,23.9344,23.8658,23.8795,41800.0
2012-10-10 15:20:00,34.82,34.83,34.8,34.8,15200.0,23.8795,23.8864,23.8658,23.8658,15200.0
2012-10-10 15:25:00,34.81,34.89,34.8,34.84,29300.0,23.8727,23.9275,23.8658,23.8933,29300.0
2012-10-10 15:30:00,34.84,34.84,34.79,34.79,13300.0,23.8933,23.8933,23.859,23.859,13300.0
2012-10-10 15:35:00,34.79,34.82,34.77,34.82,20200.0,23.859,23.8795,23.8453,23.8795,20200.0
2012-10-10 15:40:00,34.81,34.82,34.79,34.81,11400.0,23.8727,23.8795,23.859,23.8727,11400.0
2012-10-10 15:45:00,34.8,34.81,34.78,34.8,19300.0,23.8658,23.8727,23.8521,23.8658,19300.0
2012-10-10 15:50:00,34.8,34.81,34.76,34.81,29000.0,23.8658,23.8727,23.8384,23.8727,29000.0
2012-10-10 15:55:00,34.8,34.84,34.77,34.84,88800.0,23.8658,23.8933,23.8453,23.8933,88800.0
2012-10-11 09:30:00,35.22,35.39,35.2,35.27,56900.0,24.1539,24.2704,24.1401,24.1882,56900.0
2012-10-11 09:35:00,35.27,35.28,35.21,35.21,61400.0,24.1882,24.195,24.147,24.147,61400.0
2012-10-11 09:40:00,35.21,35.22,35.15,35.15,41300.0,24.147,24.1539,24.1059,24.1059,41300.0
2012-10-11 09:45:00,35.14,35.14,35.02,35.04,24700.0,24.099,24.099,24.0167,24.0304,24700.0
2012-10-11 09:50:00,35.04,35.25,35.04,35.25,20200.0,24.0304,24.1744,24.0304,24.1744,20200.0
2012-10-11 09:55:00,35.25,35.26,35.16,35.18,41500.0,24.1744,24.1813,24.1127,24.1264,41500.0
2012-10-11 10:00:00,35.17,35.25,35.17,35.19,43600.0,24.1196,24.1744,24.1196,24.1333,43600.0
2012-10-11 10:05:00,35.2,35.26,35.19,35.26,37600.0,24.1401,24.1813,24.1333,24.1813,37600.0
2012-10-11 10:10:00,35.25,35.29,35.24,35.24,121200.0,24.1744,24.2019,24.1676,24.1676,121200.0
2012-10-11 10:15:00,35.24,35.24,35.17,35.19,19800.0,24.1676,24.1676,24.1196,24.1333,19800.0
2012-10-11 10:20:00,35.18,35.21,35.18,35.21,12300.0,24.1264,24.147,24.1264,24.147,12300.0
2012-10-11 10:25:00,35.2,35.23,35.17,35.23,32400.0,24.1401,24.1607,24.1196,24.1607,32400.0
2012-10-11 10:30:00,35.23,35.28,35.23,35.26,14800.0,24.1607,24.195,24.1607,24.1813,14800.0
2012-10-11 10:35:00,35.26,35.29,35.24,35.24,15100.0,24.1813,24.2019,24.1676,24.1676,15100.0
2012-10-11 10:40:00,35.25,35.36,35.25,35.28,32700.0,24.1744,24.2499,24.1744,24.195,32700.0
2012-10-11 10:45:00,35.28,35.29,35.2,35.2,18700.0,24.195,24.2019,24.1401,24.1401,18700.0
2012-10-11 10:50:00,35.2,35.23,35.18,35.2,32600.0,24.1401,24.1607,24.1264,24.1401,32600.0
2012-10-11 10:55:00,35.2,35.24,35.2,35.23,18900.0,24.1401,24.1676,24.1401,24.1607,18900.0
2012-10-11 11:00:00,35.24,35.26,35.22,35.22,20900.0,24.1676,24.1813,24.1539,24.1539,20900.0
2012-10-11 11:05:00,35.22,35.22,35.18,35.19,10300.0,24.1539,24.1539,24.1264,24.1333,10300.0
2012-10-11 11:10:00,35.19,35.24,35.19,35.22,20100.0,24.1333,24.1676,24.1333,24.1539,20100.0
2012-10-11 11:15:00,35.22,35.23,35.15,35.15,25400.0,24.1539,24.1607,24.1059,24.1059,25400.0
2012-10-11 11:20:00,35.16,35.17,35.14,35.16,14500.0,24.1127,24.1196,24.099,24.1127,14500.0
2012-10-11 11:25:00,35.16,35.19,35.16,35.16,12000.0,24.1127,24.1333,24.1127,24.1127,12000.0
2012-10-11 11:30:00,35.16,35.17,35.15,35.16,16000.0,24.1127,24.1196,24.1059,24.1127,16000.0
2012-10-11 11:35:00,35.15,35.17,35.14,35.16,8700.0,24.1059,24.1196,24.099,24.1127,8700.0
2012-10-11 11:40:00,35.15,35.17,35.13,35.16,20200.0,24.1059,24.1196,24.0921,24.1127,20200.0
2012-10-11 11:45:00,35.17,35.2,35.12,35.12,12900.0,24.1196,24.1401,24.0853,24.0853,12900.0
2012-10-11 11:50:00,35.12,35.12,35.05,35.06,8600.0,24.0853,24.0853,24.0373,24.0441,8600.0
2012-10-11 11:55:00,35.07,35.09,35.05,35.09,10300.0,24.051,24.0647,24.0373,24.0647,10300.0
2012-10-11 12:00:00,35.09,35.09,35.07,35.07,5600.0,24.0647,24.0647,24.051,24.051,5600.0
2012-10-11 12:05:00,35.08,35.12,35.08,35.09,7400.0,24.0578,24.0853,24.0578,24.0647,7400.0
2012-10-11 12:10:00,35.08,35.11,35.08,35.11,5500.0,24.0578,24.0784,24.0578,24.0784,5500.0
2012-10-11 12:15:00,35.11,35.11,35.09,35.09,5400.0,24.0784,24.0784,24.0647,24.0647,5400.0
2012-10-11 12:20:00,35.09,35.09,35.07,35.08,7300.0,24.0647,24.0647,24.051,24.0578,7300.0
2012-10-11 12:25:00,35.08,35.09,35.07,35.09,7200.0,24.0578,24.0647,24.051,24.0647,7200.0
2012-10-11 12:30:00,35.1,35.11,35.08,35.09,5200.0,24.0716,24.0784,24.0578,24.0647,5200.0
2012-10-11 12:35:00,35.09,35.13,35.09,35.12,9600.0,24.0647,24.0921,24.0647,24.0853,9600.0
2012-10-11 12:40:00,35.11,35.14,35.1,35.1,9100.0,24.0784,24.099,24.0716,24.0716,9100.0
2012-10-11 12:45:00,35.1,35.15,35.1,35.15,20400.0,24.0716,24.1059,24.0716,24.1059,20400.0
2012-10-11 12:50:00,35.15,35.15,35.13,35.13,11100.0,24.1059,24.1059,24.0921,24.0921,11100.0
2012-10-11 12:55:00,35.13,35.13,35.07,35.07,21600.0,24.0921,24.0921,24.051,24.051,21600.0
2012-10-11 13:00:00,35.07,35.08,35.02,35.08,32200.0,24.051,24.0578,24.0167,24.0578,32200.0
2012-10-11 13:05:00,35.07,35.09,35.07,35.08,7700.0,24.051,24.0647,24.051,24.0578,7700.0
2012-10-11 13:10:00,35.07,35.09,35.06,35.07,6200.0,24.051,24.0647,24.0441,24.051,6200.0
2012-10-11 13:15:00,35.07,35.07,35.04,35.05,8200.0,24.051,24.051,24.0304,24.0373,8200.0
2012-10-11 13:20:00,35.05,35.05,35.02,35.02,11200.0,24.0373,24.0373,24.0167,24.0167,11200.0
2012-10-11 13:25:00,35.03,35.05,35.02,35.02,9100.0,24.0236,24.0373,24.0167,24.0167,9100.0
2012-10-11 13:30:00,35.0,35.04,34.99,35.02,16100.0,24.003,24.0304,23.9961,24.0167,16100.0
2012-10-11 13:35:00,35.03,35.04,35.02,35.03,4800.0,24.0236,24.0304,24.0167,24.0236,4800.0
2012-10-11 13:40:00,35.03,35.03,34.97,34.98,18700.0,24.0236,24.0236,23.9824,23.9893,18700.0
2012-10-11 13:45:00,34.98,35.01,34.96,34.97,39900.0,23.9893,24.0098,23.9756,23.9824,39900.0
2012-10-11 13:50:00,34.96,34.97,34.93,34.94,13100.0,23.9756,23.9824,23.955,23.9618,13100.0
2012-10-11 13:55:00,34.95,34.97,34.94,34.97,8900.0,23.9687,23.9824,23.9618,23.9824,8900.0
2012-10-11 14:00:00,34.95,34.98,34.95,34.96,12900.0,23.9687,23.9893,23.9687,23.9756,12900.0
2012-10-11 14:05:00,34.96,34.96,34.91,34.93,12400.0,23.9756,23.9756,23.9413,23.955,12400.0
2012-10-11 14:10:00,34.94,34.97,34.94,34.97,5900.0,23.9618,23.9824,23.9618,23.9824,5900.0
2012-10-11 14:15:00,34.96,34.98,34.95,34.97,4400.0,23.9756,23.9893,23.9687,23.9824,4400.0
2012-10-11 14:20:00,34.97,34.98,34.94,34.98,13100.0,23.9824,23.9893,23.9618,23.9893,13100.0
2012-10-11 14:25:00,34.99,35.01,34.98,34.98,8000.0,23.9961,24.0098,23.9893,23.9893,8000.0
2012-10-11 14:30:00,34.97,35.0,34.96,34.98,87900.0,23.9824,24.003,23.9756,23.9893,87900.0
2012-10-11 14:35:00,34.97,34.97,34.95,34.96,6200.0,23.9824,23.9824,23.9687,23.9756,6200.0
2012-10-11 14:40:00,34.96,34.96,34.93,34.93,9300.0,23.9756,23.9756,23.955,23.955,9300.0
2012-10-11 14:45:00,34.93,34.93,34.91,34.91,8900.0,23.955,23.955,23.9413,23.9413,8900.0
2012-10-11 14:50:00,34.92,34.93,34.91,34.92,10400.0,23.9481,23.955,23.9413,23.9481,10400.0
2012-10-11 14:55:00,34.93,34.93,34.91,34.91,8100.0,23.955,23.955,23.9413,23.9413,8100.0
2012-10-11 15:00:00,34.91,34.97,34.91,34.92,25400.0,23.9413,23.9824,23.9413,23.9481,25400.0
2012-10-11 15:05:00,34.92,34.93,34.9,34.91,12400.0,23.9481,23.955,23.9344,23.9413,12400.0
2012-10-11 15:10:00,34.92,34.97,34.92,34.96,13300.0,23.9481,23.9824,23.9481,23.9756,13300.0
2012-10-11 15:15:00,34.96,34.99,34.95,34.96,14100.0,23.9756,23.9961,23.9687,23.9756,14100.0
2012-10-11 15:20:00,34.95,34.97,34.94,34.96,10600.0,23.9687,23.9824,23.9618,23.9756,10600.0
2012-10-11 15:25:00,34.96,35.01,34.94,34.98,17000.0,23.9756,24.0098,23.9618,23.9893,17000.0
2012-10-11 15:30:00,34.98,34.99,34.95,34.96,18300.0,23.9893,23.9961,23.9687,23.9756,18300.0
2012-10-11 15:35:00,34.95,34.97,34.91,34.91,27400.0,23.9687,23.9824,23.9413,23.9413,27400.0
2012-10-11 15:40:00,34.91,34.93,34.9,34.93,19900.0,23.9413,23.955,23.9344,23.955,19900.0
2012-10-11 15:45:00,34.91,34.92,34.88,34.89,47800.0,23.9413,23.9481,23.9207,23.9275,47800.0
2012-10-11 15:50:00,34.89,34.91,34.86,34.87,100300.0,23.9275,23.9413,23.907,23.9138,100300.0
2012-10-11 15:55:00,34.87,34.87,34.83,34.83,252900.0,23.9138,23.9138,23.8864,23.8864,252900.0
2012-10-12 09:30:00,34.82,35.02,34.82,34.99,19000.0,23.8795,24.0167,23.8795,23.9961,19000.0
2012-10-12 09:35:00,35.0,35.02,34.9,34.94,7800.0,24.003,24.0167,23.9344,23.9618,7800.0
2012-10-12 09:40:00,34.93,34.99,34.87,34.94,10600.0,23.955,23.9961,23.9138,23.9618,10600.0
2012-10-12 09:45:00,34.96,34.98,34.91,34.95,16600.0,23.9756,23.9893,23.9413,23.9687,16600.0
2012-10-12 09:50:00,34.95,35.02,34.93,35.02,13100.0,23.9687,24.0167,23.955,24.0167,13100.0
2012-10-12 09:55:00,35.0,35.13,34.97,35.08,22600.0,24.003,24.0921,23.9824,24.0578,22600.0
2012-10-12 10:00:00,35.08,35.21,35.08,35.14,20900.0,24.0578,24.147,24.0578,24.099,20900.0
2012-10-12 10:05:00,35.15,35.23,35.14,35.19,23600.0,24.1059,24.1607,24.099,24.1333,23600.0
2012-10-12 10:10:00,35.18,35.19,35.1,35.11,16500.0,24.1264,24.1333,24.0716,24.0784,16500.0
2012-10-12 10:15:00,35.11,35.14,35.08,35.12,35600.0,24.0784,24.099,24.0578,24.0853,35600.0
2012-10-12 10:20:00,35.12,35.14,35.09,35.12,25300.0,24.0853,24.099,24.0647,24.0853,25300.0
2012-10-12 10:25:00,35.12,35.12,35.03,35.08,43800.0,24.0853,24.0853,24.0236,24.0578,43800.0
2012-10-12 10:30:00,35.08,35.08,35.04,35.05,7000.0,24.0578,24.0578,24.0304,24.0373,7000.0
2012-10-12 10:35:00,35.05,35.1,35.04,35.08,8400.0,24.0373,24.0716,24.0304,24.0578,8400.0
2012-10-12 10:40:00,35.08,35.09,35.03,35.04,24100.0,24.0578,24.0647,24.0236,24.0304,24100.0
2012-10-12 10:45:00,35.03,35.06,34.98,35.01,8600.0,24.0236,24.0441,23.9893,24.0098,8600.0
2012-10-12 10:50:00,35.0,35.0,34.95,34.96,7300.0,24.003,24.003,23.9687,23.9756,7300.0
2012-10-12 10:55:00,34.97,34.98,34.95,34.95,8500.0,23.9824,23.9893,23.9687,23.9687,8500.0
2012-10-12 11:00:00,34.95,34.96,34.93,34.94,5400.0,23.9687,23.9756,23.955,23.9618,5400.0
2012-10-12 11:05:00,34.95,34.98,34.95,34.95,8400.0,23.9687,23.9893,23.9687,23.9687,8400.0
2012-10-12 11:10:00,34.94,34.94,34.87,34.89,11100.0,23.9618,23.9618,23.9138,23.9275,11100.0
2012-10-12 11:15:00,34.88,34.89,34.86,34.86,11100.0,23.9207,23.9275,23.907,23.907,11100.0
2012-10-12 11:20:00,34.87,34.91,34.87,34.91,25500.0,23.9138,23.9413,23.9138,23.9413,25500.0
2012-10-12 11:25:00,34.91,34.95,34.91,34.91,18600.0,23.9413,23.9687,23.9413,23.9413,18600.0
2012-10-12 11:30:00,34.9,34.9,34.78,34.82,30800.0,23.9344,23.9344,23.8521,23.8795,30800.0
2012-10-12 11:35:00,34.82,34.85,34.8,34.81,5000.0,23.8795,23.9001,23.8658,23.8727,5000.0
2012-10-12 11:40:00,34.82,34.84,34.75,34.84,19800.0,23.8795,23.8933,23.8315,23.8933,19800.0
2012-10-12 11:45:00,34.83,34.87,34.82,34.84,14400.0,23.8864,23.9138,23.8795,23.8933,14400.0
2012-10-12 11:50:00,34.84,34.88,34.8,34.88,7300.0,23.8933,23.9207,23.8658,23.9207,7300.0
2012-10-12 11:55:00,34.89,34.89,34.82,34.85,6200.0,23.9275,23.9275,23.8795,23.9001,6200.0
2012-10-12 12:00:00,34.84,34.87,34.82,34.86,7900.0,23.8933,23.9138,23.8795,23.907,7900.0
2012-10-12 12:05:00,34.86,34.94,34.85,34.92,14000.0,23.907,23.9618,23.9001,23.9481,14000.0
2012-10-12 12:10:00,34.91,34.93,34.88,34.88,5200.0,23.9413,23.955,23.9207,23.9207,5200.0
2012-10-12 12:15:00,34.88,34.88,34.84,34.85,3700.0,23.9207,23.9207,23.8933,23.9001,3700.0
2012-10-12 12:20:00,34.86,34.88,34.83,34.85,7600.0,23.907,23.9207,23.8864,23.9001,7600.0
2012-10-12 12:25:00,34.84,34.87,34.8,34.83,13000.0,23.8933,23.9138,23.8658,23.8864,13000.0
2012-10-12 12:30:00,34.83,34.88,34.83,34.86,7800.0,23.8864,23.9207,23.8864,23.907,7800.0
2012-10-12 12:35:00,34.85,34.86,34.82,34.84,4300.0,23.9001,23.907,23.8795,23.8933,4300.0
2012-10-12 12:40:00,34.83,34.85,34.81,34.81,5800.0,23.8864,23.9001,23.8727,23.8727,5800.0
2012-10-12 12:45:00,34.8,34.8,34.74,34.74,6300.0,23.8658,23.8658,23.8247,23.8247,6300.0
2012-10-12 12:50:00,34.74,34.75,34.74,34.75,3500.0,23.8247,23.8315,23.8247,23.8315,3500.0
2012-10-12 12:55:00,34.75,34.79,34.74,34.79,6900.0,23.8315,23.859,23.8247,23.859,6900.0
2012-10-12 13:00:00,34.8,34.82,34.79,34.81,11800.0,23.8658,23.8795,23.859,23.8727,11800.0
2012-10-12 13:05:00,34.82,34.82,34.81,34.82,3900.0,23.8795,23.8795,23.8727,23.8795,3900.0
2012-10-12 13:10:00,34.81,34.82,34.76,34.77,7900.0,23.8727,23.8795,23.8384,23.8453,7900.0
2012-10-12 13:15:00,34.76,34.79,34.76,34.78,9400.0,23.8384,23.859,23.8384,23.8521,9400.0
2012-10-12 13:20:00,34.78,34.78,34.76,34.76,1800.0,23.8521,23.8521,23.8384,23.8384,1800.0
2012-10-12 13:25:00,34.76,34.77,34.73,34.73,6400.0,23.8384,23.8453,23.8178,23.8178,6400.0
2012-10-12 13:30:00,34.73,34.76,34.73,34.75,7600.0,23.8178,23.8384,23.8178,23.8315,7600.0
2012-10-12 13:35:00,34.75,34.77,34.69,34.77,15300.0,23.8315,23.8453,23.7904,23.8453,15300.0
2012-10-12 13:40:00,34.77,34.77,34.72,34.73,6600.0,23.8453,23.8453,23.811,23.8178,6600.0
2012-10-12 13:45:00,34.72,34.72,34.7,34.72,6100.0,23.811,23.811,23.7972,23.811,6100.0
2012-10-12 13:50:00,34.71,34.74,34.71,34.73,4400.0,23.8041,23.8247,23.8041,23.8178,4400.0
2012-10-12 13:55:00,34.74,34.82,34.74,34.82,17300.0,23.8247,23.8795,23.8247,23.8795,17300.0
2012-10-12 14:00:00,34.81,34.81,34.76,34.78,9700.0,23.8727,23.8727,23.8384,23.8521,9700.0
2012-10-12 14:05:00,34.78,34.78,34.74,34.76,12300.0,23.8521,23.8521,23.8247,23.8384,12300.0
2012-10-12 14:10:00,34.76,34.77,34.75,34.76,7700.0,23.8384,23.8453,23.8315,23.8384,7700.0
2012-10-12 14:15:00,34.75,34.75,34.73,34.73,6800.0,23.8315,23.8315,23.8178,23.8178,6800.0
2012-10-12 14:20:00,34.71,34.77,34.71,34.76,10500.0,23.8041,23.8453,23.8041,23.8384,10500.0
2012-10-12 14:25:00,34.76,34.79,34.74,34.79,8900.0,23.8384,23.859,23.8247,23.859,8900.0
2012-10-12 14:30:00,34.79,34.8,34.73,34.73,7700.0,23.859,23.8658,23.8178,23.8178,7700.0
2012-10-12 14:35:00,34.73,34.74,34.71,34.71,24200.0,23.8178,23.8247,23.8041,23.8041,24200.0
2012-10-12 14:40:00,34.72,34.74,34.68,34.74,24600.0,23.811,23.8247,23.7835,23.8247,24600.0
2012-10-12 14:45:00,34.73,34.75,34.71,34.75,11900.0,23.8178,23.8315,23.8041,23.8315,11900.0
2012-10-12 14:50:00,34.75,34.82,34.75,34.78,17300.0,23.8315,23.8795,23.8315,23.8521,17300.0
2012-10-12 14:55:00,34.77,34.79,34.77,34.78,7700.0,23.8453,23.859,23.8453,23.8521,7700.0
2012-10-12 15:00:00,34.79,34.8,34.75,34.76,8900.0,23.859,23.8658,23.8315,23.8384,8900.0
2012-10-12 15:05:00,34.76,34.8,34.74,34.78,12800.0,23.8384,23.8658,23.8247,23.8521,12800.0
2012-10-12 15:10:00,34.79,34.84,34.79,34.84,16300.0,23.859,23.8933,23.859,23.8933,16300.0
2012-10-12 15:15:00,34.83,34.88,34.83,34.85,22300.0,23.8864,23.9207,23.8864,23.9001,22300.0
2012-10-12 15:20:00,34.85,34.85,34.83,34.85,21200.0,23.9001,23.9001,23.8864,23.9001,21200.0
2012-10-12 15:25:00,34.84,34.88,34.84,34.87,43400.0,23.8933,23.9207,23.8933,23.9138,43400.0
2012-10-12 15:30:00,34.86,34.87,34.81,34.85,46100.0,23.907,23.9138,23.8727,23.9001,46100.0
2012-10-12 15:35:00,34.86,34.86,34.78,34.81,27100.0,23.907,23.907,23.8521,23.8727,27100.0
2012-10-12 15:40:00,34.8,34.84,34.79,34.83,34100.0,23.8658,23.8933,23.859,23.8864,34100.0
2012-10-12 15:45:00,34.82,34.86,34.79,34.81,66200.0,23.8795,23.907,23.859,23.8727,66200.0
2012-10-12 15:50:00,34.81,34.88,34.81,34.87,74500.0,23.8727,23.9207,23.8727,23.9138,74500.0
2012-10-12 15:55:00,34.88,34.9,34.84,34.84,268000.0,23.9207,23.9344,23.8933,23.8933,268000.0
2012-10-15 09:30:00,34.95,34.98,34.82,34.98,21100.0,23.9687,23.9893,23.8795,23.9893,21100.0
2012-10-15 09:35:00,34.98,35.03,34.95,34.97,6900.0,23.9893,24.0236,23.9687,23.9824,6900.0
2012-10-15 09:40:00,34.95,35.07,34.83,35.06,27400.0,23.9687,24.051,23.8864,24.0441,27400.0
2012-10-15 09:45:00,35.05,35.06,34.9,34.99,14500.0,24.0373,24.0441,23.9344,23.9961,14500.0
2012-10-15 09:50:00,35.0,35.02,34.93,34.93,9600.0,24.003,24.0167,23.955,23.955,9600.0
2012-10-15 09:55:00,34.92,35.05,34.89,34.97,17800.0,23.9481,24.0373,23.9275,23.9824,17800.0
2012-10-15 10:00:00,34.97,35.03,34.9,34.98,10300.0,23.9824,24.0236,23.9344,23.9893,10300.0
2012-10-15 10:05:00,34.97,34.97,34.89,34.93,9000.0,23.9824,23.9824,23.9275,23.955,9000.0
2012-10-15 10:10:00,34.93,34.97,34.85,34.85,13400.0,23.955,23.9824,23.9001,23.9001,13400.0
2012-10-15 10:15:00,34.85,34.91,34.83,34.85,17400.0,23.9001,23.9413,23.8864,23.9001,17400.0
2012-10-15 10:20:00,34.85,34.88,34.8,34.84,13300.0,23.9001,23.9207,23.8658,23.8933,13300.0
2012-10-15 10:25:00,34.85,34.86,34.73,34.76,28200.0,23.9001,23.907,23.8178,23.8384,28200.0
2012-10-15 10:30:00,34.76,34.81,34.7,34.78,24500.0,23.8384,23.8727,23.7972,23.8521,24500.0
2012-10-15 10:35:00,34.78,34.85,34.76,34.81,14900.0,23.8521,23.9001,23.8384,23.8727,14900.0
2012-10-15 10:40:00,34.81,34.86,34.81,34.86,11400.0,23.8727,23.907,23.8727,23.907,11400.0
2012-10-15 10:45:00,34.85,34.86,34.82,34.86,10500.0,23.9001,23.907,23.8795,23.907,10500.0
2012-10-15 10:50:00,34.86,34.89,34.84,34.87,10300.0,23.907,23.9275,23.8933,23.9138,10300.0
2012-10-15 10:55:00,34.87,34.93,34.85,34.9,12000.0,23.9138,23.955,23.9001,23.9344,12000.0
2012-10-15 11:00:00,34.92,34.94,34.89,34.89,10500.0,23.9481,23.9618,23.9275,23.9275,10500.0
2012-10-15 11:05:00,34.9,34.95,34.89,34.92,11600.0,23.9344,23.9687,23.9275,23.9481,11600.0
2012-10-15 11:10:00,34.93,34.95,34.91,34.92,14700.0,23.955,23.9687,23.9413,23.9481,14700.0
2012-10-15 11:15:00,34.92,34.99,34.9,34.99,10800.0,23.9481,23.9961,23.9344,23.9961,10800.0
2012-10-15 11:20:00,34.99,35.02,34.98,34.98,13400.0,23.9961,24.0167,23.9893,23.9893,13400.0
2012-10-15 11:25:00,34.98,35.03,34.97,34.99,23600.0,23.9893,24.0236,23.9824,23.9961,23600.0
2012-10-15 11:30:00,34.99,35.03,34.99,35.02,15100.0,23.9961,24.0236,23.9961,24.0167,15100.0
2012-10-15 11:35:00,35.02,35.12,35.02,35.1,16800.0,24.0167,24.0853,24.0167,24.0716,16800.0
2012-10-15 11:40:00,35.1,35.19,35.1,35.11,25600.0,24.0716,24.1333,24.0716,24.0784,25600.0
2012-10-15 11:45:00,35.11,35.13,35.06,35.09,13600.0,24.0784,24.0921,24.0441,24.0647,13600.0
2012-10-15 11:50:00,35.09,35.12,35.07,35.1,15100.0,24.0647,24.0853,24.051,24.0716,15100.0
2012-10-15 11:55:00,35.1,35.13,35.09,35.13,11600.0,24.0716,24.0921,24.0647,24.0921,11600.0
2012-10-15 12:00:00,35.12,35.16,35.12,35.15,19700.0,24.0853,24.1127,24.0853,24.1059,19700.0
2012-10-15 12:05:00,35.14,35.19,35.14,35.17,25500.0,24.099,24.1333,24.099,24.1196,25500.0
2012-10-15 12:10:00,35.16,35.17,35.14,35.17,16600.0,24.1127,24.1196,24.099,24.1196,16600.0
2012-10-15 12:15:00,35.18,35.2,35.18,35.19,6500.0,24.1264,24.1401,24.1264,24.1333,6500.0
2012-10-15 12:20:00,35.19,35.23,35.19,35.22,12500.0,24.1333,24.1607,24.1333,24.1539,12500.0
2012-10-15 12:25:00,35.22,35.32,35.22,35.3,25300.0,24.1539,24.2224,24.1539,24.2087,25300.0
2012-10-15 12:30:00,35.3,35.31,35.26,35.27,15500.0,24.2087,24.2156,24.1813,24.1882,15500.0
2012-10-15 12:35:00,35.26,35.32,35.26,35.32,20800.0,24.1813,24.2224,24.1813,24.2224,20800.0
2012-10-15 12:40:00,35.34,35.34,35.3,35.31,14300.0,24.2362,24.2362,24.2087,24.2156,14300.0
2012-10-15 12:45:00,35.32,35.34,35.3,35.33,19700.0,24.2224,24.2362,24.2087,24.2293,19700.0
2012-10-15 12:50:00,35.32,35.33,35.3,35.3,7500.0,24.2224,24.2293,24.2087,24.2087,7500.0
2012-10-15 12:55:00,35.31,35.33,35.31,35.31,9700.0,24.2156,24.2293,24.2156,24.2156,9700.0
2012-10-15 13:00:00,35.31,35.34,35.3,35.33,26800.0,24.2156,24.2362,24.2087,24.2293,26800.0
2012-10-15 13:05:00,35.33,35.35,35.33,35.35,15000.0,24.2293,24.243,24.2293,24.243,15000.0
2012-10-15 13:10:00,35.34,35.39,35.34,35.37,27700.0,24.2362,24.2704,24.2362,24.2567,27700.0
2012-10-15 13:15:00,35.36,35.37,35.34,35.34,19700.0,24.2499,24.2567,24.2362,24.2362,19700.0
2012-10-15 13:20:00,35.34,35.36,35.33,35.33,12100.0,24.2362,24.2499,24.2293,24.2293,12100.0
2012-10-15 13:25:00,35.33,35.33,35.3,35.32,14100.0,24.2293,24.2293,24.2087,24.2224,14100.0
2012-10-15 13:30:00,35.31,35.35,35.31,35.34,17700.0,24.2156,24.243,24.2156,24.2362,17700.0
2012-10-15 13:35:00,35.34,35.34,35.3,35.31,16900.0,24.2362,24.2362,24.2087,24.2156,16900.0
2012-10-15 13:40:00,35.31,35.34,35.31,35.34,8300.0,24.2156,24.2362,24.2156,24.2362,8300.0
2012-10-15 13:45:00,35.34,35.34,35.32,35.33,10900.0,24.2362,24.2362,24.2224,24.2293,10900.0
2012-10-15 13:50:00,35.34,35.34,35.33,35.34,20400.0,24.2362,24.2362,24.2293,24.2362,20400.0
2012-10-15 13:55:00,35.34,35.37,35.33,35.33,15100.0,24.2362,24.2567,24.2293,24.2293,15100.0
2012-10-15 14:00:00,35.32,35.35,35.32,35.34,14300.0,24.2224,24.243,24.2224,24.2362,14300.0
2012-10-15 14:05:00,35.34,35.35,35.32,35.34,8600.0,24.2362,24.243,24.2224,24.2362,8600.0
2012-10-15 14:10:00,35.34,35.36,35.33,35.33,13400.0,24.2362,24.2499,24.2293,24.2293,13400.0
2012-10-15 14:15:00,35.34,35.36,35.33,35.33,9700.0,24.2362,24.2499,24.2293,24.2293,9700.0
2012-10-15 14:20:00,35.34,35.38,35.33,35.38,12200.0,24.2362,24.2636,24.2293,24.2636,12200.0
2012-10-15 14:25:00,35.38,35.39,35.33,35.33,15600.0,24.2636,24.2704,24.2293,24.2293,15600.0
2012-10-15 14:30:00,35.33,35.34,35.3,35.3,21800.0,24.2293,24.2362,24.2087,24.2087,21800.0
2012-10-15 14:35:00,35.3,35.32,35.27,35.29,30400.0,24.2087,24.2224,24.1882,24.2019,30400.0
2012-10-15 14:40:00,35.3,35.32,35.26,35.29,12900.0,24.2087,24.2224,24.1813,24.2019,12900.0
2012-10-15 14:45:00,35.29,35.3,35.27,35.29,9500.0,24.2019,24.2087,24.1882,24.2019,9500.0
2012-10-15 14:50:00,35.29,35.34,35.28,35.31,15500.0,24.2019,24.2362,24.195,24.2156,15500.0
2012-10-15 14:55:00,35.31,35.34,35.29,35.32,11900.0,24.2156,24.2362,24.2019,24.2224,11900.0
2012-10-15 15:00:00,35.33,35.35,35.32,35.33,17600.0,24.2293,24.243,24.2224,24.2293,17600.0
2012-10-15 15:05:00,35.33,35.35,35.33,35.35,9000.0,24.2293,24.243,24.2293,24.243,9000.0
2012-10-15 15:10:00,35.34,35.41,35.34,35.35,23500.0,24.2362,24.2842,24.2362,24.243,23500.0
2012-10-15 15:15:00,35.35,35.43,35.34,35.43,34700.0,24.243,24.2979,24.2362,24.2979,34700.0
2012-10-15 15:20:00,35.42,35.42,35.37,35.37,14900.0,24.291,24.291,24.2567,24.2567,14900.0
2012-10-15 15:25:00,35.37,35.38,35.32,35.36,21100.0,24.2567,24.2636,24.2224,24.2499,21100.0
2012-10-15 15:30:00,35.36,35.39,35.33,35.34,23000.0,24.2499,24.2704,24.2293,24.2362,23000.0
2012-10-15 15:35:00,35.34,35.36,35.33,35.33,32700.0,24.2362,24.2499,24.2293,24.2293,32700.0
2012-10-15 15:40:00,35.33,35.33,35.26,35.28,50800.0,24.2293,24.2293,24.1813,24.195,50800.0
2012-10-15 15:45:00,35.29,35.39,35.29,35.39,69600.0,24.2019,24.2704,24.2019,24.2704,69600.0
2012-10-15 15:50:00,35.39,35.43,35.39,35.42,59900.0,24.2704,24.2979,24.2704,24.291,59900.0
2012-10-15 15:55:00,35.43,35.46,35.42,35.46,202400.0,24.2979,24.3185,24.291,24.3185,202400.0
2012-10-16 09:30:00,35.72,35.78,35.52,35.77,70200.0,24.4968,24.5379,24.3596,24.5311,70200.0
2012-10-16 09:35:00,35.74,35.74,35.57,35.63,10000.0,24.5105,24.5105,24.3939,24.435,10000.0
2012-10-16 09:40:00,35.63,35.81,35.63,35.81,18800.0,24.435,24.5585,24.435,24.5585,18800.0
2012-10-16 09:45:00,35.79,35.81,35.75,35.77,50000.0,24.5448,24.5585,24.5173,24.5311,50000.0
2012-10-16 09:50:00,35.77,35.8,35.77,35.78,43300.0,24.5311,24.5516,24.5311,24.5379,43300.0
2012-10-16 09:55:00,35.78,35.81,35.74,35.78,36700.0,24.5379,24.5585,24.5105,24.5379,36700.0
2012-10-16 10:00:00,35.77,35.85,35.76,35.77,15100.0,24.5311,24.5859,24.5242,24.5311,15100.0
2012-10-16 10:05:00,35.77,35.85,35.76,35.79,25300.0,24.5311,24.5859,24.5242,24.5448,25300.0
2012-10-16 10:10:00,35.77,35.86,35.77,35.78,36300.0,24.5311,24.5928,24.5311,24.5379,36300.0
2012-10-16 10:15:00,35.78,35.86,35.77,35.81,24000.0,24.5379,24.5928,24.5311,24.5585,24000.0
2012-10-16 10:20:00,35.81,35.85,35.8,35.84,10200.0,24.5585,24.5859,24.5516,24.5791,10200.0
2012-10-16 10:25:00,35.84,35.9,35.79,35.88,62600.0,24.5791,24.6202,24.5448,24.6065,62600.0
2012-10-16 10:30:00,35.88,35.95,35.85,35.95,20200.0,24.6065,24.6545,24.5859,24.6545,20200.0
2012-10-16 10:35:00,35.93,35.93,35.89,35.9,20900.0,24.6408,24.6408,24.6133,24.6202,20900.0
2012-10-16 10:40:00,35.89,35.92,35.87,35.9,14300.0,24.6133,24.6339,24.5996,24.6202,14300.0
2012-10-16 10:45:00,35.9,35.9,35.87,35.88,24600.0,24.6202,24.6202,24.5996,24.6065,24600.0
2012-10-16 10:50:00,35.89,35.9,35.81,35.83,26700.0,24.6133,24.6202,24.5585,24.5722,26700.0
2012-10-16 10:55:00,35.82,35.9,35.82,35.87,23600.0,24.5653,24.6202,24.5653,24.5996,23600.0
2012-10-16 11:00:00,35.85,35.88,35.83,35.86,10700.0,24.5859,24.6065,24.5722,24.5928,10700.0
2012-10-16 11:05:00,35.87,35.9,35.84,35.9,18800.0,24.5996,24.6202,24.5791,24.6202,18800.0
2012-10-16 11:10:00,35.9,35.96,35.9,35.94,23800.0,24.6202,24.6614,24.6202,24.6476,23800.0
2012-10-16 11:15:00,35.93,35.95,35.93,35.95,16100.0,24.6408,24.6545,24.6408,24.6545,16100.0
2012-10-16 11:20:00,35.95,35.98,35.94,35.97,16400.0,24.6545,24.6751,24.6476,24.6682,16400.0
2012-10-16 11:25:00,35.98,36.0,35.95,35.96,33200.0,24.6751,24.6888,24.6545,24.6614,33200.0
2012-10-16 11:30:00,35.95,35.98,35.88,35.9,29700.0,24.6545,24.6751,24.6065,24.6202,29700.0
2012-10-16 11:35:00,35.91,35.92,35.88,35.89,27700.0,24.6271,24.6339,24.6065,24.6133,27700.0
2012-10-16 11:40:00,35.88,35.9,35.82,35.84,25700.0,24.6065,24.6202,24.5653,24.5791,25700.0
2012-10-16 11:45:00,35.84,35.94,35.84,35.94,20000.0,24.5791,24.6476,24.5791,24.6476,20000.0
2012-10-16 11:50:00,35.94,35.98,35.93,35.97,12300.0,24.6476,24.6751,24.6408,24.6682,12300.0
2012-10-16 11:55:00,35.98,36.02,35.97,36.02,14300.0,24.6751,24.7025,24.6682,24.7025,14300.0
2012-10-16 12:00:00,36.02,36.02,35.99,36.0,25900.0,24.7025,24.7025,24.6819,24.6888,25900.0
2012-10-16 12:05:00,36.0,36.04,36.0,36.03,27100.0,24.6888,24.7162,24.6888,24.7094,27100.0
2012-10-16 12:10:00,36.02,36.04,36.01,36.01,42400.0,24.7025,24.7162,24.6956,24.6956,42400.0
2012-10-16 12:15:00,36.01,36.03,36.0,36.0,28600.0,24.6956,24.7094,24.6888,24.6888,28600.0
2012-10-16 12:20:00,36.01,36.02,35.97,35.98,21700.0,24.6956,24.7025,24.6682,24.6751,21700.0
2012-10-16 12:25:00,35.99,36.04,35.98,36.03,15500.0,24.6819,24.7162,24.6751,24.7094,15500.0
2012-10-16 12:30:00,36.03,36.04,36.01,36.03,34400.0,24.7094,24.7162,24.6956,24.7094,34400.0
2012-10-16 12:35:00,36.02,36.03,35.99,36.02,21700.0,24.7025,24.7094,24.6819,24.7025,21700.0
2012-10-16 12:40:00,36.02,36.04,36.02,36.02,11600.0,24.7025,24.7162,24.7025,24.7025,11600.0
2012-10-16 12:45:00,36.03,36.04,36.0,36.01,12300.0,24.7094,24.7162,24.6888,24.6956,12300.0
2012-10-16 12:50:00,36.02,36.05,36.02,36.04,13200.0,24.7025,24.7231,24.7025,24.7162,13200.0
2012-10-16 12:55:00,36.04,36.05,36.02,36.03,12600.0,24.7162,24.7231,24.7025,24.7094,12600.0
2012-10-16 13:00:00,36.03,36.05,36.03,36.05,8100.0,24.7094,24.7231,24.7094,24.7231,8100.0
2012-10-16 13:05:00,36.05,36.07,36.03,36.03,9300.0,24.7231,24.7368,24.7094,24.7094,9300.0
2012-10-16 13:10:00,36.04,36.04,36.02,36.02,14300.0,24.7162,24.7162,24.7025,24.7025,14300.0
2012-10-16 13:15:00,36.02,36.03,35.98,36.02,15000.0,24.7025,24.7094,24.6751,24.7025,15000.0
2012-10-16 13:20:00,36.02,36.04,36.02,36.02,6500.0,24.7025,24.7162,24.7025,24.7025,6500.0
2012-10-16 13:25:00,36.03,36.04,36.0,36.0,11000.0,24.7094,24.7162,24.6888,24.6888,11000.0
2012-10-16 13:30:00,36.0,36.02,35.99,36.01,10900.0,24.6888,24.7025,24.6819,24.6956,10900.0
2012-10-16 13:35:00,36.02,36.02,36.01,36.02,3100.0,24.7025,24.7025,24.6956,24.7025,3100.0
2012-10-16 13:40:00,36.01,36.02,35.98,35.98,12500.0,24.6956,24.7025,24.6751,24.6751,12500.0
2012-10-16 13:45:00,35.98,36.01,35.97,36.01,13900.0,24.6751,24.6956,24.6682,24.6956,13900.0
2012-10-16 13:50:00,36.01,36.02,35.98,36.0,12400.0,24.6956,24.7025,24.6751,24.6888,12400.0
2012-10-16 13:55:00,36.01,36.02,36.0,36.0,5400.0,24.6956,24.7025,24.6888,24.6888,5400.0
2012-10-16 14:00:00,36.0,36.0,35.96,35.99,21700.0,24.6888,24.6888,24.6614,24.6819,21700.0
2012-10-16 14:05:00,35.98,35.99,35.94,35.95,24200.0,24.6751,24.6819,24.6476,24.6545,24200.0
2012-10-16 14:10:00,35.95,35.98,35.93,35.96,30600.0,24.6545,24.6751,24.6408,24.6614,30600.0
2012-10-16 14:15:00,35.95,35.95,35.9,35.91,11300.0,24.6545,24.6545,24.6202,24.6271,11300.0
2012-10-16 14:20:00,35.91,35.93,35.89,35.93,11000.0,24.6271,24.6408,24.6133,24.6408,11000.0
2012-10-16 14:25:00,35.92,35.95,35.91,35.95,11300.0,24.6339,24.6545,24.6271,24.6545,11300.0
2012-10-16 14:30:00,35.95,35.96,35.92,35.92,15400.0,24.6545,24.6614,24.6339,24.6339,15400.0
2012-10-16 14:35:00,35.92,35.96,35.9,35.9,16400.0,24.6339,24.6614,24.6202,24.6202,16400.0
2012-10-16 14:40:00,35.9,35.94,35.89,35.94,12200.0,24.6202,24.6476,24.6133,24.6476,12200.0
2012-10-16 14:45:00,35.93,35.96,35.93,35.94,12100.0,24.6408,24.6614,24.6408,24.6476,12100.0
2012-10-16 14:50:00,35.95,35.95,35.9,35.91,10600.0,24.6545,24.6545,24.6202,24.6271,10600.0
2012-10-16 14:55:00,35.9,35.93,35.89,35.92,16700.0,24.6202,24.6408,24.6133,24.6339,16700.0
2012-10-16 15:00:00,35.93,35.95,35.91,35.91,15900.0,24.6408,24.6545,24.6271,24.6271,15900.0
2012-10-16 15:05:00,35.91,35.92,35.87,35.87,17300.0,24.6271,24.6339,24.5996,24.5996,17300.0
2012-10-16 15:10:00,35.87,35.87,35.84,35.84,10700.0,24.5996,24.5996,24.5791,24.5791,10700.0
2012-10-16 15:15:00,35.85,35.89,35.84,35.86,25700.0,24.5859,24.6133,24.5791,24.5928,25700.0
2012-10-16 15:20:00,35.87,35.87,35.85,35.86,8600.0,24.5996,24.5996,24.5859,24.5928,8600.0
2012-10-16 15:25:00,35.85,35.86,35.82,35.85,18100.0,24.5859,24.5928,24.5653,24.5859,18100.0
2012-10-16 15:30:00,35.86,35.87,35.84,35.86,20800.0,24.5928,24.5996,24.5791,24.5928,20800.0
2012-10-16 15:35:00,35.86,35.91,35.86,35.91,16200.0,24.5928,24.6271,24.5928,24.6271,16200.0
2012-10-16 15:40:00,35.91,35.93,35.91,35.92,22400.0,24.6271,24.6408,24.6271,24.6339,22400.0
2012-10-16 15:45:00,35.92,35.93,35.87,35.87,46000.0,24.6339,24.6408,24.5996,24.5996,46000.0
2012-10-16 15:50:00,35.87,35.94,35.87,35.94,41900.0,24.5996,24.6476,24.5996,24.6476,41900.0
2012-10-16 15:55:00,35.93,35.98,35.93,35.98,171800.0,24.6408,24.6751,24.6408,24.6751,171800.0
2012-10-17 09:30:00,35.96,36.03,35.74,35.81,49400.0,24.6614,24.7094,24.5105,24.5585,49400.0
2012-10-17 09:35:00,35.77,35.83,35.76,35.8,23400.0,24.5311,24.5722,24.5242,24.5516,23400.0
2012-10-17 09:40:00,35.79,35.81,35.73,35.75,31000.0,24.5448,24.5585,24.5036,24.5173,31000.0
2012-10-17 09:45:00,35.74,35.81,35.74,35.79,33400.0,24.5105,24.5585,24.5105,24.5448,33400.0
2012-10-17 09:50:00,35.79,35.79,35.72,35.76,18600.0,24.5448,24.5448,24.4968,24.5242,18600.0
2012-10-17 09:55:00,35.76,35.79,35.71,35.73,24100.0,24.5242,24.5448,24.4899,24.5036,24100.0
2012-10-17 10:00:00,35.73,35.82,35.73,35.8,20300.0,24.5036,24.5653,24.5036,24.5516,20300.0
2012-10-17 10:05:00,35.8,35.89,35.79,35.84,22200.0,24.5516,24.6133,24.5448,24.5791,22200.0
2012-10-17 10:10:00,35.85,35.86,35.8,35.84,23000.0,24.5859,24.5928,24.5516,24.5791,23000.0
2012-10-17 10:15:00,35.84,35.84,35.71,35.72,17500.0,24.5791,24.5791,24.4899,24.4968,17500.0
2012-10-17 10:20:00,35.73,35.78,35.72,35.78,19000.0,24.5036,24.5379,24.4968,24.5379,19000.0
2012-10-17 10:25:00,35.79,35.88,35.78,35.87,25700.0,24.5448,24.6065,24.5379,24.5996,25700.0
2012-10-17 10:30:00,35.88,35.93,35.87,35.93,30400.0,24.6065,24.6408,24.5996,24.6408,30400.0
2012-10-17 10:35:00,35.93,35.97,35.89,35.94,27800.0,24.6408,24.6682,24.6133,24.6476,27800.0
2012-10-17 10:40:00,35.93,35.95,35.92,35.94,17200.0,24.6408,24.6545,24.6339,24.6476,17200.0
2012-10-17 10:45:00,35.94,36.01,35.94,36.01,16900.0,24.6476,24.6956,24.6476,24.6956,16900.0
2012-10-17 10:50:00,36.01,36.04,36.0,36.03,30800.0,24.6956,24.7162,24.6888,24.7094,30800.0
2012-10-17 10:55:00,36.04,36.05,36.0,36.0,22700.0,24.7162,24.7231,24.6888,24.6888,22700.0
2012-10-17 11:00:00,36.0,36.01,35.95,35.96,25200.0,24.6888,24.6956,24.6545,24.6614,25200.0
2012-10-17 11:05:00,35.96,35.96,35.89,35.89,25600.0,24.6614,24.6614,24.6133,24.6133,25600.0
2012-10-17 11:10:00,35.9,35.94,35.89,35.92,10700.0,24.6202,24.6476,24.6133,24.6339,10700.0
2012-10-17 11:15:00,35.92,35.94,35.9,35.93,20900.0,24.6339,24.6476,24.6202,24.6408,20900.0
2012-10-17 11:20:00,35.93,35.98,35.93,35.96,14300.0,24.6408,24.6751,24.6408,24.6614,14300.0
2012-10-17 11:25:00,35.95,35.97,35.93,35.95,31800.0,24.6545,24.6682,24.6408,24.6545,31800.0
2012-10-17 11:30:00,35.94,35.95,35.92,35.94,11300.0,24.6476,24.6545,24.6339,24.6476,11300.0
2012-10-17 11:35:00,35.94,35.95,35.92,35.94,22500.0,24.6476,24.6545,24.6339,24.6476,22500.0
2012-10-17 11:40:00,35.95,35.95,35.92,35.93,4300.0,24.6545,24.6545,24.6339,24.6408,4300.0
2012-10-17 11:45:00,35.92,35.94,35.92,35.94,9700.0,24.6339,24.6476,24.6339,24.6476,9700.0
2012-10-17 11:50:00,35.93,35.93,35.92,35.92,11500.0,24.6408,24.6408,24.6339,24.6339,11500.0
2012-10-17 11:55:00,35.93,35.95,35.91,35.95,23700.0,24.6408,24.6545,24.6271,24.6545,23700.0
2012-10-17 12:00:00,35.94,35.95,35.87,35.88,35800.0,24.6476,24.6545,24.5996,24.6065,35800.0
2012-10-17 12:05:00,35.88,35.9,35.83,35.88,36800.0,24.6065,24.6202,24.5722,24.6065,36800.0
2012-10-17 12:10:00,35.88,35.91,35.87,35.91,7400.0,24.6065,24.6271,24.5996,24.6271,7400.0
2012-10-17 12:15:00,35.91,35.96,35.91,35.91,13800.0,24.6271,24.6614,24.6271,24.6271,13800.0
2012-10-17 12:20:00,35.91,35.93,35.89,35.93,38800.0,24.6271,24.6408,24.6133,24.6408,38800.0
2012-10-17 12:25:00,35.92,35.93,35.9,35.93,18200.0,24.6339,24.6408,24.6202,24.6408,18200.0
2012-10-17 12:30:00,35.92,35.93,35.89,35.89,7100.0,24.6339,24.6408,24.6133,24.6133,7100.0
2012-10-17 12:35:00,35.89,35.92,35.89,35.92,8600.0,24.6133,24.6339,24.6133,24.6339,8600.0
2012-10-17 12:40:00,35.92,35.92,35.9,35.91,9900.0,24.6339,24.6339,24.6202,24.6271,9900.0
2012-10-17 12:45:00,35.91,35.94,35.91,35.94,12500.0,24.6271,24.6476,24.6271,24.6476,12500.0
2012-10-17 12:50:00,35.94,35.97,35.94,35.96,25500.0,24.6476,24.6682,24.6476,24.6614,25500.0
2012-10-17 12:55:00,35.96,35.99,35.96,35.98,20500.0,24.6614,24.6819,24.6614,24.6751,20500.0
2012-10-17 13:00:00,35.98,35.99,35.96,35.96,17500.0,24.6751,24.6819,24.6614,24.6614,17500.0
2012-10-17 13:05:00,35.96,35.98,35.96,35.96,8100.0,24.6614,24.6751,24.6614,24.6614,8100.0
2012-10-17 13:10:00,35.96,35.97,35.96,35.97,13200.0,24.6614,24.6682,24.6614,24.6682,13200.0
2012-10-17 13:15:00,35.97,35.99,35.96,35.98,31000.0,24.6682,24.6819,24.6614,24.6751,31000.0
2012-10-17 13:20:00,35.98,36.02,35.98,36.02,8900.0,24.6751,24.7025,24.6751,24.7025,8900.0
2012-10-17 13:25:00,36.01,36.02,35.98,36.0,22100.0,24.6956,24.7025,24.6751,24.6888,22100.0
2012-10-17 13:30:00,36.0,36.02,36.0,36.01,15900.0,24.6888,24.7025,24.6888,24.6956,15900.0
2012-10-17 13:35:00,36.0,36.0,35.97,35.97,10600.0,24.6888,24.6888,24.6682,24.6682,10600.0
2012-10-17 13:40:00,35.97,35.99,35.96,35.97,34900.0,24.6682,24.6819,24.6614,24.6682,34900.0
2012-10-17 13:45:00,35.97,35.99,35.93,35.98,35300.0,24.6682,24.6819,24.6408,24.6751,35300.0
2012-10-17 13:50:00,35.98,36.02,35.97,36.01,27400.0,24.6751,24.7025,24.6682,24.6956,27400.0
2012-10-17 13:55:00,36.01,36.02,36.01,36.02,10800.0,24.6956,24.7025,24.6956,24.7025,10800.0
2012-10-17 14:00:00,36.02,36.04,36.01,36.01,30800.0,24.7025,24.7162,24.6956,24.6956,30800.0
2012-10-17 14:05:00,36.01,36.02,36.01,36.02,3800.0,24.6956,24.7025,24.6956,24.7025,3800.0
2012-10-17 14:10:00,36.01,36.04,36.01,36.03,13800.0,24.6956,24.7162,24.6956,24.7094,13800.0
2012-10-17 14:15:00,36.03,36.04,36.01,36.02,27100.0,24.7094,24.7162,24.6956,24.7025,27100.0
2012-10-17 14:20:00,36.02,36.1,36.02,36.1,26900.0,24.7025,24.7574,24.7025,24.7574,26900.0
2012-10-17 14:25:00,36.1,36.13,36.1,36.13,24300.0,24.7574,24.7779,24.7574,24.7779,24300.0
2012-10-17 14:30:00,36.12,36.15,36.09,36.15,21500.0,24.7711,24.7917,24.7505,24.7917,21500.0
2012-10-17 14:35:00,36.15,36.2,36.13,36.2,42000.0,24.7917,24.8259,24.7779,24.8259,42000.0
2012-10-17 14:40:00,36.19,36.21,36.15,36.21,73500.0,24.8191,24.8328,24.7917,24.8328,73500.0
2012-10-17 14:45:00,36.21,36.21,36.14,36.14,23100.0,24.8328,24.8328,24.7848,24.7848,23100.0
2012-10-17 14:50:00,36.13,36.15,36.1,36.1,17500.0,24.7779,24.7917,24.7574,24.7574,17500.0
2012-10-17 14:55:00,36.1,36.16,36.1,36.15,8900.0,24.7574,24.7985,24.7574,24.7917,8900.0
2012-10-17 15:00:00,36.15,36.15,36.09,36.1,19000.0,24.7917,24.7917,24.7505,24.7574,19000.0
2012-10-17 15:05:00,36.1,36.12,36.07,36.11,23900.0,24.7574,24.7711,24.7368,24.7642,23900.0
2012-10-17 15:10:00,36.12,36.16,36.12,36.16,32900.0,24.7711,24.7985,24.7711,24.7985,32900.0
2012-10-17 15:15:00,36.15,36.17,36.14,36.14,26100.0,24.7917,24.8054,24.7848,24.7848,26100.0
2012-10-17 15:20:00,36.15,36.17,36.15,36.16,12400.0,24.7917,24.8054,24.7917,24.7985,12400.0
2012-10-17 15:25:00,36.15,36.16,36.15,36.16,17100.0,24.7917,24.7985,24.7917,24.7985,17100.0
2012-10-17 15:30:00,36.16,36.18,36.13,36.16,28300.0,24.7985,24.8122,24.7779,24.7985,28300.0
2012-10-17 15:35:00,36.16,36.21,36.16,36.21,25500.0,24.7985,24.8328,24.7985,24.8328,25500.0
2012-10-17 15:40:00,36.2,36.28,36.2,36.28,30600.0,24.8259,24.8808,24.8259,24.8808,30600.0
2012-10-17 15:45:00,36.27,36.27,36.19,36.19,78500.0,24.874,24.874,24.8191,24.8191,78500.0
2012-10-17 15:50:00,36.19,36.2,36.15,36.18,66600.0,24.8191,24.8259,24.7917,24.8122,66600.0
2012-10-17 15:55:00,36.18,36.18,36.13,36.15,217700.0,24.8122,24.8122,24.7779,24.7917,217700.0
2012-10-18 09:30:00,36.08,36.25,36.08,36.16,31500.0,24.7436,24.8602,24.7436,24.7985,31500.0
2012-10-18 09:35:00,36.16,36.35,36.15,36.24,49400.0,24.7985,24.9288,24.7917,24.8534,49400.0
2012-10-18 09:40:00,36.25,36.3,36.2,36.26,23500.0,24.8602,24.8945,24.8259,24.8671,23500.0
2012-10-18 09:45:00,36.27,36.31,36.23,36.25,23000.0,24.874,24.9014,24.8465,24.8602,23000.0
2012-10-18 09:50:00,36.26,36.34,36.26,36.28,36600.0,24.8671,24.922,24.8671,24.8808,36600.0
2012-10-18 09:55:00,36.27,36.3,36.23,36.23,33000.0,24.874,24.8945,24.8465,24.8465,33000.0
2012-10-18 10:00:00,36.23,36.36,36.23,36.28,32700.0,24.8465,24.9357,24.8465,24.8808,32700.0
2012-10-18 10:05:00,36.28,36.32,36.24,36.32,12400.0,24.8808,24.9082,24.8534,24.9082,12400.0
2012-10-18 10:10:00,36.32,36.32,36.25,36.29,28200.0,24.9082,24.9082,24.8602,24.8877,28200.0
2012-10-18 10:15:00,36.3,36.3,36.13,36.15,43200.0,24.8945,24.8945,24.7779,24.7917,43200.0
2012-10-18 10:20:00,36.15,36.15,36.11,36.13,17400.0,24.7917,24.7917,24.7642,24.7779,17400.0
2012-10-18 10:25:00,36.13,36.16,36.12,36.15,17200.0,24.7779,24.7985,24.7711,24.7917,17200.0
2012-10-18 10:30:00,36.16,36.25,36.16,36.25,33400.0,24.7985,24.8602,24.7985,24.8602,33400.0
2012-10-18 10:35:00,36.26,36.26,36.18,36.18,10800.0,24.8671,24.8671,24.8122,24.8122,10800.0
2012-10-18 10:40:00,36.18,36.22,36.18,36.18,13000.0,24.8122,24.8397,24.8122,24.8122,13000.0
2012-10-18 10:45:00,36.18,36.24,36.16,36.23,21000.0,24.8122,24.8534,24.7985,24.8465,21000.0
2012-10-18 10:50:00,36.23,36.26,36.2,36.24,20300.0,24.8465,24.8671,24.8259,24.8534,20300.0
2012-10-18 10:55:00,36.24,36.28,36.24,36.24,14600.0,24.8534,24.8808,24.8534,24.8534,14600.0
2012-10-18 11:00:00,36.24,36.3,36.23,36.28,15900.0,24.8534,24.8945,24.8465,24.8808,15900.0
2012-10-18 11:05:00,36.28,36.3,36.25,36.25,10800.0,24.8808,24.8945,24.8602,24.8602,10800.0
2012-10-18 11:10:00,36.25,36.3,36.25,36.28,21300.0,24.8602,24.8945,24.8602,24.8808,21300.0
2012-10-18 11:15:00,36.29,36.32,36.29,36.29,19200.0,24.8877,24.9082,24.8877,24.8877,19200.0
2012-10-18 11:20:00,36.28,36.33,36.27,36.31,15100.0,24.8808,24.9151,24.874,24.9014,15100.0
2012-10-18 11:25:00,36.32,36.33,36.28,36.32,15600.0,24.9082,24.9151,24.8808,24.9082,15600.0
2012-10-18 11:30:00,36.31,36.32,36.28,36.28,19900.0,24.9014,24.9082,24.8808,24.8808,19900.0
2012-10-18 11:35:00,36.27,36.27,36.21,36.23,16400.0,24.874,24.874,24.8328,24.8465,16400.0
2012-10-18 11:40:00,36.24,36.26,36.22,36.22,15000.0,24.8534,24.8671,24.8397,24.8397,15000.0
2012-10-18 11:45:00,36.23,36.24,36.21,36.21,8300.0,24.8465,24.8534,24.8328,24.8328,8300.0
2012-10-18 11:50:00,36.21,36.22,36.2,36.2,9400.0,24.8328,24.8397,24.8259,24.8259,9400.0
2012-10-18 11:55:00,36.19,36.27,36.19,36.25,21200.0,24.8191,24.874,24.8191,24.8602,21200.0
2012-10-18 12:00:00,36.26,36.42,36.26,36.42,54100.0,24.8671,24.9768,24.8671,24.9768,54100.0
2012-10-18 12:05:00,36.41,36.44,36.4,36.43,15400.0,24.97,24.9905,24.9631,24.9837,15400.0
2012-10-18 12:10:00,36.43,36.43,36.4,36.41,7700.0,24.9837,24.9837,24.9631,24.97,7700.0
2012-10-18 12:15:00,36.41,36.43,36.4,36.43,8400.0,24.97,24.9837,24.9631,24.9837,8400.0
2012-10-18 12:20:00,36.43,36.43,36.4,36.41,14000.0,24.9837,24.9837,24.9631,24.97,14000.0
2012-10-18 12:25:00,36.42,36.43,36.4,36.41,13800.0,24.9768,24.9837,24.9631,24.97,13800.0
2012-10-18 12:30:00,36.4,36.46,36.38,36.41,50700.0,24.9631,25.0043,24.9494,24.97,50700.0
2012-10-18 12:35:00,36.41,36.43,36.37,36.39,26300.0,24.97,24.9837,24.9425,24.9562,26300.0
2012-10-18 12:40:00,36.37,36.37,36.3,36.3,16400.0,24.9425,24.9425,24.8945,24.8945,16400.0
2012-10-18 12:45:00,36.3,36.33,36.29,36.29,17600.0,24.8945,24.9151,24.8877,24.8877,17600.0
2012-10-18 12:50:00,36.29,36.34,36.28,36.33,27300.0,24.8877,24.922,24.8808,24.9151,27300.0
2012-10-18 12:55:00,36.32,36.32,36.27,36.3,22700.0,24.9082,24.9082,24.874,24.8945,22700.0
2012-10-18 13:00:00,36.31,36.34,36.29,36.29,17600.0,24.9014,24.922,24.8877,24.8877,17600.0
2012-10-18 13:05:00,36.29,36.29,36.24,36.27,15100.0,24.8877,24.8877,24.8534,24.874,15100.0
2012-10-18 13:10:00,36.27,36.29,36.26,36.26,21100.0,24.874,24.8877,24.8671,24.8671,21100.0
2012-10-18 13:15:00,36.26,36.29,36.23,36.26,13400.0,24.8671,24.8877,24.8465,24.8671,13400.0
2012-10-18 13:20:00,36.27,36.27,36.23,36.24,28000.0,24.874,24.874,24.8465,24.8534,28000.0
2012-10-18 13:25:00,36.25,36.29,36.25,36.27,13000.0,24.8602,24.8877,24.8602,24.874,13000.0
2012-10-18 13:30:00,36.26,36.33,36.26,36.33,10600.0,24.8671,24.9151,24.8671,24.9151,10600.0
2012-10-18 13:35:00,36.33,36.36,36.32,36.34,15700.0,24.9151,24.9357,24.9082,24.922,15700.0
2012-10-18 13:40:00,36.34,36.36,36.29,36.31,11300.0,24.922,24.9357,24.8877,24.9014,11300.0
2012-10-18 13:45:00,36.32,36.36,36.3,36.33,17800.0,24.9082,24.9357,24.8945,24.9151,17800.0
2012-10-18 13:50:00,36.34,36.36,36.32,36.32,9500.0,24.922,24.9357,24.9082,24.9082,9500.0
2012-10-18 13:55:00,36.31,36.35,36.3,36.33,16400.0,24.9014,24.9288,24.8945,24.9151,16400.0
2012-10-18 14:00:00,36.32,36.38,36.31,36.38,15200.0,24.9082,24.9494,24.9014,24.9494,15200.0
2012-10-18 14:05:00,36.39,36.42,36.36,36.37,23800.0,24.9562,24.9768,24.9357,24.9425,23800.0
2012-10-18 14:10:00,36.38,36.4,36.34,36.35,14600.0,24.9494,24.9631,24.922,24.9288,14600.0
2012-10-18 14:15:00,36.36,36.38,36.35,36.35,14100.0,24.9357,24.9494,24.9288,24.9288,14100.0
2012-10-18 14:20:00,36.36,36.37,36.32,36.34,11000.0,24.9357,24.9425,24.9082,24.922,11000.0
2012-10-18 14:25:00,36.34,36.34,36.3,36.32,14800.0,24.922,24.922,24.8945,24.9082,14800.0
2012-10-18 14:30:00,36.33,36.33,36.29,36.3,10600.0,24.9151,24.9151,24.8877,24.8945,10600.0
2012-10-18 14:35:00,36.3,36.3,36.23,36.25,31200.0,24.8945,24.8945,24.8465,24.8602,31200.0
2012-10-18 14:40:00,36.26,36.26,36.2,36.2,16800.0,24.8671,24.8671,24.8259,24.8259,16800.0
2012-10-18 14:45:00,36.21,36.29,36.2,36.28,20100.0,24.8328,24.8877,24.8259,24.8808,20100.0
2012-10-18 14:50:00,36.28,36.29,36.24,36.25,16900.0,24.8808,24.8877,24.8534,24.8602,16900.0
2012-10-18 14:55:00,36.25,36.3,36.24,36.28,19700.0,24.8602,24.8945,24.8534,24.8808,19700.0
2012-10-18 15:00:00,36.28,36.29,36.22,36.27,18100.0,24.8808,24.8877,24.8397,24.874,18100.0
2012-10-18 15:05:00,36.27,36.29,36.25,36.29,13600.0,24.874,24.8877,24.8602,24.8877,13600.0
2012-10-18 15:10:00,36.29,36.31,36.27,36.28,28700.0,24.8877,24.9014,24.874,24.8808,28700.0
2012-10-18 15:15:00,36.28,36.29,36.26,36.27,15600.0,24.8808,24.8877,24.8671,24.874,15600.0
2012-10-18 15:20:00,36.28,36.32,36.28,36.31,16100.0,24.8808,24.9082,24.8808,24.9014,16100.0
2012-10-18 15:25:00,36.31,36.33,36.28,36.3,23700.0,24.9014,24.9151,24.8808,24.8945,23700.0
2012-10-18 15:30:00,36.3,36.32,36.3,36.3,20500.0,24.8945,24.9082,24.8945,24.8945,20500.0
2012-10-18 15:35:00,36.31,36.37,36.3,36.35,30300.0,24.9014,24.9425,24.8945,24.9288,30300.0
2012-10-18 15:40:00,36.34,36.4,36.34,36.4,42600.0,24.922,24.9631,24.922,24.9631,42600.0
2012-10-18 15:45:00,36.4,36.41,36.35,36.36,68200.0,24.9631,24.97,24.9288,24.9357,68200.0
2012-10-18 15:50:00,36.35,36.37,36.32,36.32,73100.0,24.9288,24.9425,24.9082,24.9082,73100.0
2012-10-18 15:55:00,36.33,36.42,36.32,36.4,208100.0,24.9151,24.9768,24.9082,24.9631,208100.0
2012-10-19 09:30:00,36.41,36.41,36.15,36.25,359200.0,24.97,24.97,24.7917,24.8602,359200.0
2012-10-19 09:35:00,36.24,36.37,36.22,36.37,10700.0,24.8534,24.9425,24.8397,24.9425,10700.0
2012-10-19 09:40:00,36.36,36.44,36.32,36.36,25600.0,24.9357,24.9905,24.9082,24.9357,25600.0
2012-10-19 09:45:00,36.35,36.38,36.31,36.32,25100.0,24.9288,24.9494,24.9014,24.9082,25100.0
2012-10-19 09:50:00,36.31,36.36,36.27,36.29,29300.0,24.9014,24.9357,24.874,24.8877,29300.0
2012-10-19 09:55:00,36.29,36.34,36.28,36.3,9800.0,24.8877,24.922,24.8808,24.8945,9800.0
2012-10-19 10:00:00,36.3,36.38,36.29,36.32,14400.0,24.8945,24.9494,24.8877,24.9082,14400.0
2012-10-19 10:05:00,36.31,36.39,36.3,36.39,18300.0,24.9014,24.9562,24.8945,24.9562,18300.0
2012-10-19 10:10:00,36.38,36.4,36.35,36.39,12800.0,24.9494,24.9631,24.9288,24.9562,12800.0
2012-10-19 10:15:00,36.4,36.44,36.37,36.37,15400.0,24.9631,24.9905,24.9425,24.9425,15400.0
2012-10-19 10:20:00,36.36,36.41,36.35,36.38,56700.0,24.9357,24.97,24.9288,24.9494,56700.0
2012-10-19 10:25:00,36.37,36.41,36.36,36.41,14000.0,24.9425,24.97,24.9357,24.97,14000.0
2012-10-19 10:30:00,36.4,36.4,36.36,36.36,17500.0,24.9631,24.9631,24.9357,24.9357,17500.0
2012-10-19 10:35:00,36.36,36.39,36.35,36.38,15600.0,24.9357,24.9562,24.9288,24.9494,15600.0
2012-10-19 10:40:00,36.38,36.43,36.36,36.42,28400.0,24.9494,24.9837,24.9357,24.9768,28400.0
2012-10-19 10:45:00,36.41,36.41,36.36,36.36,21700.0,24.97,24.97,24.9357,24.9357,21700.0
2012-10-19 10:50:00,36.36,36.38,36.31,36.31,17900.0,24.9357,24.9494,24.9014,24.9014,17900.0
2012-10-19 10:55:00,36.31,36.32,36.23,36.23,27100.0,24.9014,24.9082,24.8465,24.8465,27100.0
2012-10-19 11:00:00,36.23,36.23,36.14,36.14,17700.0,24.8465,24.8465,24.7848,24.7848,17700.0
2012-10-19 11:05:00,36.14,36.19,36.12,36.13,22500.0,24.7848,24.8191,24.7711,24.7779,22500.0
2012-10-19 11:10:00,36.14,36.15,36.09,36.12,14800.0,24.7848,24.7917,24.7505,24.7711,14800.0
2012-10-19 11:15:00,36.12,36.12,36.04,36.05,20400.0,24.7711,24.7711,24.7162,24.7231,20400.0
2012-10-19 11:20:00,36.04,36.04,35.98,36.0,22000.0,24.7162,24.7162,24.6751,24.6888,22000.0
2012-10-19 11:25:00,36.0,36.02,35.99,36.0,20700.0,24.6888,24.7025,24.6819,24.6888,20700.0
2012-10-19 11:30:00,36.0,36.05,36.0,36.04,15600.0,24.6888,24.7231,24.6888,24.7162,15600.0
2012-10-19 11:35:00,36.05,36.05,36.03,36.03,8400.0,24.7231,24.7231,24.7094,24.7094,8400.0
2012-10-19 11:40:00,36.03,36.04,35.99,35.99,18000.0,24.7094,24.7162,24.6819,24.6819,18000.0
2012-10-19 11:45:00,35.99,35.99,35.9,35.91,28400.0,24.6819,24.6819,24.6202,24.6271,28400.0
2012-10-19 11:50:00,35.91,35.93,35.87,35.88,19000.0,24.6271,24.6408,24.5996,24.6065,19000.0
2012-10-19 11:55:00,35.88,35.9,35.83,35.84,27400.0,24.6065,24.6202,24.5722,24.5791,27400.0
2012-10-19 12:00:00,35.85,35.89,35.85,35.86,16600.0,24.5859,24.6133,24.5859,24.5928,16600.0
2012-10-19 12:05:00,35.86,35.87,35.85,35.86,9400.0,24.5928,24.5996,24.5859,24.5928,9400.0
2012-10-19 12:10:00,35.86,35.87,35.83,35.84,19600.0,24.5928,24.5996,24.5722,24.5791,19600.0
2012-10-19 12:15:00,35.83,35.84,35.76,35.78,22000.0,24.5722,24.5791,24.5242,24.5379,22000.0
2012-10-19 12:20:00,35.78,35.84,35.77,35.83,15100.0,24.5379,24.5791,24.5311,24.5722,15100.0
2012-10-19 12:25:00,35.84,35.84,35.8,35.81,18700.0,24.5791,24.5791,24.5516,24.5585,18700.0
2012-10-19 12:30:00,35.82,35.83,35.8,35.82,10700.0,24.5653,24.5722,24.5516,24.5653,10700.0
2012-10-19 12:35:00,35.82,35.86,35.82,35.84,29000.0,24.5653,24.5928,24.5653,24.5791,29000.0
2012-10-19 12:40:00,35.84,35.85,35.81,35.82,27700.0,24.5791,24.5859,24.5585,24.5653,27700.0
2012-10-19 12:45:00,35.81,35.82,35.79,35.82,20400.0,24.5585,24.5653,24.5448,24.5653,20400.0
2012-10-19 12:50:00,35.81,35.83,35.8,35.82,36500.0,24.5585,24.5722,24.5516,24.5653,36500.0
2012-10-19 12:55:00,35.81,35.82,35.78,35.8,24200.0,24.5585,24.5653,24.5379,24.5516,24200.0
2012-10-19 13:00:00,35.78,35.79,35.76,35.78,8200.0,24.5379,24.5448,24.5242,24.5379,8200.0
2012-10-19 13:05:00,35.77,35.78,35.76,35.77,11500.0,24.5311,24.5379,24.5242,24.5311,11500.0
2012-10-19 13:10:00,35.79,35.8,35.77,35.8,16700.0,24.5448,24.5516,24.5311,24.5516,16700.0
2012-10-19 13:15:00,35.8,35.81,35.78,35.78,12300.0,24.5516,24.5585,24.5379,24.5379,12300.0
2012-10-19 13:20:00,35.79,35.8,35.79,35.79,14700.0,24.5448,24.5516,24.5448,24.5448,14700.0
2012-10-19 13:25:00,35.79,35.8,35.78,35.78,17600.0,24.5448,24.5516,24.5379,24.5379,17600.0
2012-10-19 13:30:00,35.77,35.79,35.77,35.79,19600.0,24.5311,24.5448,24.5311,24.5448,19600.0
2012-10-19 13:35:00,35.79,35.8,35.76,35.76,33900.0,24.5448,24.5516,24.5242,24.5242,33900.0
2012-10-19 13:40:00,35.76,35.76,35.7,35.71,45300.0,24.5242,24.5242,24.483,24.4899,45300.0
2012-10-19 13:45:00,35.7,35.7,35.62,35.64,69600.0,24.483,24.483,24.4282,24.4419,69600.0
2012-10-19 13:50:00,35.64,35.64,35.62,35.62,20100.0,24.4419,24.4419,24.4282,24.4282,20100.0
2012-10-19 13:55:00,35.63,35.63,35.57,35.59,36800.0,24.435,24.435,24.3939,24.4076,36800.0
2012-10-19 14:00:00,35.6,35.61,35.54,35.58,32100.0,24.4145,24.4213,24.3733,24.4007,32100.0
2012-10-19 14:05:00,35.58,35.59,35.57,35.57,12600.0,24.4007,24.4076,24.3939,24.3939,12600.0
2012-10-19 14:10:00,35.57,35.57,35.54,35.55,70000.0,24.3939,24.3939,24.3733,24.3802,70000.0
2012-10-19 14:15:00,35.56,35.61,35.55,35.6,31600.0,24.387,24.4213,24.3802,24.4145,31600.0
2012-10-19 14:20:00,35.63,35.64,35.59,35.61,11000.0,24.435,24.4419,24.4076,24.4213,11000.0
2012-10-19 14:25:00,35.62,35.63,35.51,35.54,61300.0,24.4282,24.435,24.3527,24.3733,61300.0
2012-10-19 14:30:00,35.53,35.56,35.51,35.56,18500.0,24.3665,24.387,24.3527,24.387,18500.0
2012-10-19 14:35:00,35.57,35.62,35.57,35.61,28400.0,24.3939,24.4282,24.3939,24.4213,28400.0
2012-10-19 14:40:00,35.6,35.6,35.54,35.57,55900.0,24.4145,24.4145,24.3733,24.3939,55900.0
2012-10-19 14:45:00,35.58,35.59,35.55,35.58,13100.0,24.4007,24.4076,24.3802,24.4007,13100.0
2012-10-19 14:50:00,35.59,35.6,35.52,35.55,70500.0,24.4076,24.4145,24.3596,24.3802,70500.0
2012-10-19 14:55:00,35.55,35.62,35.54,35.62,63600.0,24.3802,24.4282,24.3733,24.4282,63600.0
2012-10-19 15:00:00,35.62,35.62,35.58,35.61,17200.0,24.4282,24.4282,24.4007,24.4213,17200.0
2012-10-19 15:05:00,35.62,35.66,35.62,35.66,15200.0,24.4282,24.4556,24.4282,24.4556,15200.0
2012-10-19 15:10:00,35.65,35.68,35.65,35.67,27000.0,24.4488,24.4693,24.4488,24.4625,27000.0
2012-10-19 15:15:00,35.67,35.67,35.6,35.62,63100.0,24.4625,24.4625,24.4145,24.4282,63100.0
2012-10-19 15:20:00,35.62,35.67,35.61,35.65,55100.0,24.4282,24.4625,24.4213,24.4488,55100.0
2012-10-19 15:25:00,35.66,35.68,35.63,35.64,27900.0,24.4556,24.4693,24.435,24.4419,27900.0
2012-10-19 15:30:00,35.64,35.68,35.63,35.67,38800.0,24.4419,24.4693,24.435,24.4625,38800.0
2012-10-19 15:35:00,35.67,35.72,35.67,35.7,27500.0,24.4625,24.4968,24.4625,24.483,27500.0
2012-10-19 15:40:00,35.69,35.73,35.67,35.69,19400.0,24.4762,24.5036,24.4625,24.4762,19400.0
2012-10-19 15:45:00,35.69,35.75,35.69,35.71,41700.0,24.4762,24.5173,24.4762,24.4899,41700.0
2012-10-19 15:50:00,35.71,35.72,35.66,35.67,96900.0,24.4899,24.4968,24.4556,24.4625,96900.0
2012-10-19 15:55:00,35.66,35.66,35.57,35.57,270100.0,24.4556,24.4556,24.3939,24.3939,270100.0
2012-10-22 09:30:00,35.51,35.72,35.5,35.63,31400.0,24.3527,24.4968,24.3459,24.435,31400.0
2012-10-22 09:35:00,35.55,35.61,35.32,35.33,8600.0,24.3802,24.4213,24.2224,24.2293,8600.0
2012-10-22 09:40:00,35.31,35.34,35.17,35.31,62500.0,24.2156,24.2362,24.1196,24.2156,62500.0
2012-10-22 09:45:00,35.25,35.31,35.18,35.28,19400.0,24.1744,24.2156,24.1264,24.195,19400.0
2012-10-22 09:50:00,35.29,35.31,35.17,35.17,17500.0,24.2019,24.2156,24.1196,24.1196,17500.0
2012-10-22 09:55:00,35.17,35.27,35.16,35.25,48600.0,24.1196,24.1882,24.1127,24.1744,48600.0
2012-10-22 10:00:00,35.26,35.43,35.2,35.34,63500.0,24.1813,24.2979,24.1401,24.2362,63500.0
2012-10-22 10:05:00,35.34,35.38,35.29,35.34,25000.0,24.2362,24.2636,24.2019,24.2362,25000.0
2012-10-22 10:10:00,35.34,35.42,35.34,35.4,18300.0,24.2362,24.291,24.2362,24.2773,18300.0
2012-10-22 10:15:00,35.39,35.39,35.33,35.35,23200.0,24.2704,24.2704,24.2293,24.243,23200.0
2012-10-22 10:20:00,35.35,35.42,35.35,35.38,42300.0,24.243,24.291,24.243,24.2636,42300.0
2012-10-22 10:25:00,35.39,35.39,35.34,35.38,33800.0,24.2704,24.2704,24.2362,24.2636,33800.0
2012-10-22 10:30:00,35.38,35.41,35.34,35.37,19000.0,24.2636,24.2842,24.2362,24.2567,19000.0
2012-10-22 10:35:00,35.38,35.42,35.36,35.39,22200.0,24.2636,24.291,24.2499,24.2704,22200.0
2012-10-22 10:40:00,35.39,35.47,35.36,35.43,43400.0,24.2704,24.3253,24.2499,24.2979,43400.0
2012-10-22 10:45:00,35.44,35.46,35.43,35.45,14900.0,24.3047,24.3185,24.2979,24.3116,14900.0
2012-10-22 10:50:00,35.45,35.47,35.42,35.43,22800.0,24.3116,24.3253,24.291,24.2979,22800.0
2012-10-22 10:55:00,35.44,35.44,35.37,35.39,12700.0,24.3047,24.3047,24.2567,24.2704,12700.0
2012-10-22 11:00:00,35.4,35.41,35.39,35.41,8900.0,24.2773,24.2842,24.2704,24.2842,8900.0
2012-10-22 11:05:00,35.4,35.4,35.35,35.35,12200.0,24.2773,24.2773,24.243,24.243,12200.0
2012-10-22 11:10:00,35.35,35.37,35.32,35.34,16500.0,24.243,24.2567,24.2224,24.2362,16500.0
2012-10-22 11:15:00,35.35,35.37,35.3,35.3,14700.0,24.243,24.2567,24.2087,24.2087,14700.0
2012-10-22 11:20:00,35.3,35.31,35.27,35.29,15300.0,24.2087,24.2156,24.1882,24.2019,15300.0
2012-10-22 11:25:00,35.3,35.33,35.29,35.32,10000.0,24.2087,24.2293,24.2019,24.2224,10000.0
2012-10-22 11:30:00,35.31,35.33,35.28,35.28,14100.0,24.2156,24.2293,24.195,24.195,14100.0
2012-10-22 11:35:00,35.29,35.31,35.29,35.31,11300.0,24.2019,24.2156,24.2019,24.2156,11300.0
2012-10-22 11:40:00,35.3,35.42,35.3,35.41,22900.0,24.2087,24.291,24.2087,24.2842,22900.0
2012-10-22 11:45:00,35.41,35.44,35.4,35.42,9000.0,24.2842,24.3047,24.2773,24.291,9000.0
2012-10-22 11:50:00,35.41,35.42,35.38,35.4,9300.0,24.2842,24.291,24.2636,24.2773,9300.0
2012-10-22 11:55:00,35.39,35.39,35.35,35.37,13800.0,24.2704,24.2704,24.243,24.2567,13800.0
2012-10-22 12:00:00,35.37,35.37,35.34,35.36,18800.0,24.2567,24.2567,24.2362,24.2499,18800.0
2012-10-22 12:05:00,35.35,35.39,35.33,35.36,14300.0,24.243,24.2704,24.2293,24.2499,14300.0
2012-10-22 12:10:00,35.37,35.38,35.29,35.3,14600.0,24.2567,24.2636,24.2019,24.2087,14600.0
2012-10-22 12:15:00,35.3,35.32,35.27,35.31,11800.0,24.2087,24.2224,24.1882,24.2156,11800.0
2012-10-22 12:20:00,35.31,35.34,35.29,35.34,20900.0,24.2156,24.2362,24.2019,24.2362,20900.0
2012-10-22 12:25:00,35.34,35.34,35.23,35.29,44000.0,24.2362,24.2362,24.1607,24.2019,44000.0
2012-10-22 12:30:00,35.3,35.34,35.29,35.31,13300.0,24.2087,24.2362,24.2019,24.2156,13300.0
2012-10-22 12:35:00,35.31,35.35,35.28,35.3,21400.0,24.2156,24.243,24.195,24.2087,21400.0
2012-10-22 12:40:00,35.3,35.33,35.28,35.28,19600.0,24.2087,24.2293,24.195,24.195,19600.0
2012-10-22 12:45:00,35.29,35.29,35.27,35.27,18000.0,24.2019,24.2019,24.1882,24.1882,18000.0
2012-10-22 12:50:00,35.28,35.28,35.21,35.23,22400.0,24.195,24.195,24.147,24.1607,22400.0
2012-10-22 12:55:00,35.23,35.26,35.21,35.21,17200.0,24.1607,24.1813,24.147,24.147,17200.0
2012-10-22 13:00:00,35.22,35.28,35.22,35.26,7600.0,24.1539,24.195,24.1539,24.1813,7600.0
2012-10-22 13:05:00,35.26,35.27,35.21,35.24,15000.0,24.1813,24.1882,24.147,24.1676,15000.0
2012-10-22 13:10:00,35.24,35.25,35.15,35.23,30300.0,24.1676,24.1744,24.1059,24.1607,30300.0
2012-10-22 13:15:00,35.24,35.25,35.19,35.23,17100.0,24.1676,24.1744,24.1333,24.1607,17100.0
2012-10-22 13:20:00,35.23,35.23,35.12,35.22,24000.0,24.1607,24.1607,24.0853,24.1539,24000.0
2012-10-22 13:25:00,35.21,35.24,35.11,35.14,25400.0,24.147,24.1676,24.0784,24.099,25400.0
2012-10-22 13:30:00,35.13,35.16,35.11,35.14,22700.0,24.0921,24.1127,24.0784,24.099,22700.0
2012-10-22 13:35:00,35.14,35.15,35.1,35.1,21500.0,24.099,24.1059,24.0716,24.0716,21500.0
2012-10-22 13:40:00,35.1,35.11,35.04,35.09,20600.0,24.0716,24.0784,24.0304,24.0647,20600.0
2012-10-22 13:45:00,35.09,35.14,35.06,35.14,27900.0,24.0647,24.099,24.0441,24.099,27900.0
2012-10-22 13:50:00,35.13,35.14,35.09,35.13,14500.0,24.0921,24.099,24.0647,24.0921,14500.0
2012-10-22 13:55:00,35.13,35.19,35.12,35.18,25600.0,24.0921,24.1333,24.0853,24.1264,25600.0
2012-10-22 14:00:00,35.19,35.22,35.16,35.19,22400.0,24.1333,24.1539,24.1127,24.1333,22400.0
2012-10-22 14:05:00,35.2,35.2,35.13,35.13,18200.0,24.1401,24.1401,24.0921,24.0921,18200.0
2012-10-22 14:10:00,35.13,35.21,35.11,35.21,28600.0,24.0921,24.147,24.0784,24.147,28600.0
2012-10-22 14:15:00,35.2,35.26,35.15,35.17,42000.0,24.1401,24.1813,24.1059,24.1196,42000.0
2012-10-22 14:20:00,35.17,35.21,35.17,35.19,28700.0,24.1196,24.147,24.1196,24.1333,28700.0
2012-10-22 14:25:00,35.18,35.2,35.14,35.18,58800.0,24.1264,24.1401,24.099,24.1264,58800.0
2012-10-22 14:30:00,35.19,35.23,35.15,35.19,41600.0,24.1333,24.1607,24.1059,24.1333,41600.0
2012-10-22 14:35:00,35.19,35.22,35.13,35.19,29100.0,24.1333,24.1539,24.0921,24.1333,29100.0
2012-10-22 14:40:00,35.19,35.23,35.17,35.21,25500.0,24.1333,24.1607,24.1196,24.147,25500.0
2012-10-22 14:45:00,35.21,35.25,35.17,35.19,24600.0,24.147,24.1744,24.1196,24.1333,24600.0
2012-10-22 14:50:00,35.19,35.2,35.18,35.2,16200.0,24.1333,24.1401,24.1264,24.1401,16200.0
2012-10-22 14:55:00,35.2,35.22,35.19,35.21,34400.0,24.1401,24.1539,24.1333,24.147,34400.0
2012-10-22 15:00:00,35.21,35.24,35.17,35.17,35600.0,24.147,24.1676,24.1196,24.1196,35600.0
2012-10-22 15:05:00,35.18,35.2,35.15,35.17,28600.0,24.1264,24.1401,24.1059,24.1196,28600.0
2012-10-22 15:10:00,35.17,35.2,35.15,35.17,67700.0,24.1196,24.1401,24.1059,24.1196,67700.0
2012-10-22 15:15:00,35.17,35.18,35.15,35.17,15100.0,24.1196,24.1264,24.1059,24.1196,15100.0
2012-10-22 15:20:00,35.17,35.2,35.16,35.19,28000.0,24.1196,24.1401,24.1127,24.1333,28000.0
2012-10-22 15:25:00,35.19,35.26,35.19,35.25,37600.0,24.1333,24.1813,24.1333,24.1744,37600.0
2012-10-22 15:30:00,35.25,35.26,35.2,35.26,38900.0,24.1744,24.1813,24.1401,24.1813,38900.0
2012-10-22 15:35:00,35.26,35.34,35.26,35.3,31500.0,24.1813,24.2362,24.1813,24.2087,31500.0
2012-10-22 15:40:00,35.29,35.3,35.16,35.19,58600.0,24.2019,24.2087,24.1127,24.1333,58600.0
2012-10-22 15:45:00,35.19,35.26,35.16,35.24,100500.0,24.1333,24.1813,24.1127,24.1676,100500.0
2012-10-22 15:50:00,35.24,35.26,35.16,35.18,218200.0,24.1676,24.1813,24.1127,24.1264,218200.0
2012-10-22 15:55:00,35.16,35.19,35.13,35.16,432400.0,24.1127,24.1333,24.0921,24.1127,432400.0
2012-10-23 09:30:00,34.46,34.94,34.24,34.82,56400.0,23.6327,23.9618,23.4818,23.8795,56400.0
2012-10-23 09:35:00,34.85,34.92,34.53,34.65,61400.0,23.9001,23.9481,23.6807,23.763,61400.0
2012-10-23 09:40:00,34.66,34.9,34.66,34.83,48700.0,23.7698,23.9344,23.7698,23.8864,48700.0
2012-10-23 09:45:00,34.82,34.86,34.67,34.85,96600.0,23.8795,23.907,23.7767,23.9001,96600.0
2012-10-23 09:50:00,34.86,34.89,34.73,34.8,69500.0,23.907,23.9275,23.8178,23.8658,69500.0
2012-10-23 09:55:00,34.8,34.82,34.7,34.74,42200.0,23.8658,23.8795,23.7972,23.8247,42200.0
2012-10-23 10:00:00,34.73,34.75,34.68,34.7,38200.0,23.8178,23.8315,23.7835,23.7972,38200.0
2012-10-23 10:05:00,34.7,34.77,34.6,34.66,41300.0,23.7972,23.8453,23.7287,23.7698,41300.0
2012-10-23 10:10:00,34.67,34.68,34.49,34.56,99200.0,23.7767,23.7835,23.6532,23.7012,99200.0
2012-10-23 10:15:00,34.56,34.57,34.35,34.48,115500.0,23.7012,23.7081,23.5572,23.6464,115500.0
2012-10-23 10:20:00,34.47,34.54,34.32,34.34,76500.0,23.6395,23.6875,23.5366,23.5504,76500.0
2012-10-23 10:25:00,34.35,34.47,34.33,34.4,48800.0,23.5572,23.6395,23.5435,23.5915,48800.0
2012-10-23 10:30:00,34.4,34.47,34.34,34.42,67200.0,23.5915,23.6395,23.5504,23.6052,67200.0
2012-10-23 10:35:00,34.41,34.41,34.34,34.37,38800.0,23.5984,23.5984,23.5504,23.5709,38800.0
2012-10-23 10:40:00,34.36,34.43,34.34,34.4,56100.0,23.5641,23.6121,23.5504,23.5915,56100.0
2012-10-23 10:45:00,34.41,34.5,34.39,34.43,49300.0,23.5984,23.6601,23.5846,23.6121,49300.0
2012-10-23 10:50:00,34.43,34.48,34.39,34.44,40500.0,23.6121,23.6464,23.5846,23.6189,40500.0
2012-10-23 10:55:00,34.45,34.57,34.44,34.55,87900.0,23.6258,23.7081,23.6189,23.6944,87900.0
2012-10-23 11:00:00,34.54,34.65,34.48,34.53,71200.0,23.6875,23.763,23.6464,23.6807,71200.0
2012-10-23 11:05:00,34.55,34.58,34.49,34.52,42100.0,23.6944,23.7149,23.6532,23.6738,42100.0
2012-10-23 11:10:00,34.53,34.58,34.5,34.52,78700.0,23.6807,23.7149,23.6601,23.6738,78700.0
2012-10-23 11:15:00,34.52,34.7,34.52,34.69,44300.0,23.6738,23.7972,23.6738,23.7904,44300.0
2012-10-23 11:20:00,34.69,34.76,34.64,34.71,87100.0,23.7904,23.8384,23.7561,23.8041,87100.0
2012-10-23 11:25:00,34.7,34.78,34.64,34.66,39500.0,23.7972,23.8521,23.7561,23.7698,39500.0
2012-10-23 11:30:00,34.66,34.7,34.61,34.68,102000.0,23.7698,23.7972,23.7355,23.7835,102000.0
2012-10-23 11:35:00,34.68,34.75,34.62,34.68,48100.0,23.7835,23.8315,23.7424,23.7835,48100.0
2012-10-23 11:40:00,34.69,34.7,34.58,34.63,67000.0,23.7904,23.7972,23.7149,23.7492,67000.0
2012-10-23 11:45:00,34.61,34.71,34.57,34.67,56700.0,23.7355,23.8041,23.7081,23.7767,56700.0
2012-10-23 11:50:00,34.66,34.69,34.61,34.63,56200.0,23.7698,23.7904,23.7355,23.7492,56200.0
2012-10-23 11:55:00,34.62,34.62,34.57,34.59,22300.0,23.7424,23.7424,23.7081,23.7218,22300.0
2012-10-23 12:00:00,34.59,34.64,34.56,34.56,49200.0,23.7218,23.7561,23.7012,23.7012,49200.0
2012-10-23 12:05:00,34.56,34.63,34.56,34.6,51800.0,23.7012,23.7492,23.7012,23.7287,51800.0
2012-10-23 12:10:00,34.6,34.7,34.58,34.69,48500.0,23.7287,23.7972,23.7149,23.7904,48500.0
2012-10-23 12:15:00,34.69,34.85,34.69,34.83,45700.0,23.7904,23.9001,23.7904,23.8864,45700.0
2012-10-23 12:20:00,34.82,34.82,34.73,34.73,80800.0,23.8795,23.8795,23.8178,23.8178,80800.0
2012-10-23 12:25:00,34.74,34.8,34.73,34.75,61800.0,23.8247,23.8658,23.8178,23.8315,61800.0
2012-10-23 12:30:00,34.77,34.82,34.74,34.79,25800.0,23.8453,23.8795,23.8247,23.859,25800.0
2012-10-23 12:35:00,34.8,34.87,34.79,34.83,31200.0,23.8658,23.9138,23.859,23.8864,31200.0
2012-10-23 12:40:00,34.83,34.84,34.78,34.78,86600.0,23.8864,23.8933,23.8521,23.8521,86600.0
2012-10-23 12:45:00,34.78,34.78,34.71,34.73,22200.0,23.8521,23.8521,23.8041,23.8178,22200.0
2012-10-23 12:50:00,34.74,34.78,34.71,34.75,40900.0,23.8247,23.8521,23.8041,23.8315,40900.0
2012-10-23 12:55:00,34.75,34.79,34.73,34.77,35700.0,23.8315,23.859,23.8178,23.8453,35700.0
2012-10-23 13:00:00,34.77,34.79,34.73,34.76,37900.0,23.8453,23.859,23.8178,23.8384,37900.0
2012-10-23 13:05:00,34.75,34.77,34.7,34.77,24300.0,23.8315,23.8453,23.7972,23.8453,24300.0
2012-10-23 13:10:00,34.77,34.77,34.69,34.72,31100.0,23.8453,23.8453,23.7904,23.811,31100.0
2012-10-23 13:15:00,34.72,34.79,34.7,34.71,33300.0,23.811,23.859,23.7972,23.8041,33300.0
2012-10-23 13:20:00,34.71,34.77,34.7,34.73,24700.0,23.8041,23.8453,23.7972,23.8178,24700.0
2012-10-23 13:25:00,34.73,34.75,34.7,34.71,25400.0,23.8178,23.8315,23.7972,23.8041,25400.0
2012-10-23 13:30:00,34.73,34.78,34.7,34.78,53100.0,23.8178,23.8521,23.7972,23.8521,53100.0
2012-10-23 13:35:00,34.78,34.8,34.74,34.76,31500.0,23.8521,23.8658,23.8247,23.8384,31500.0
2012-10-23 13:40:00,34.76,34.85,34.73,34.83,25100.0,23.8384,23.9001,23.8178,23.8864,25100.0
2012-10-23 13:45:00,34.83,34.94,34.81,34.92,54600.0,23.8864,23.9618,23.8727,23.9481,54600.0
2012-10-23 13:50:00,34.92,34.94,34.82,34.85,55100.0,23.9481,23.9618,23.8795,23.9001,55100.0
2012-10-23 13:55:00,34.85,35.01,34.82,34.98,106400.0,23.9001,24.0098,23.8795,23.9893,106400.0
2012-10-23 14:00:00,34.99,34.99,34.9,34.91,44400.0,23.9961,23.9961,23.9344,23.9413,44400.0
2012-10-23 14:05:00,34.91,34.95,34.85,34.92,25000.0,23.9413,23.9687,23.9001,23.9481,25000.0
2012-10-23 14:10:00,34.93,34.96,34.82,34.89,42000.0,23.955,23.9756,23.8795,23.9275,42000.0
2012-10-23 14:15:00,34.91,34.96,34.88,34.9,19400.0,23.9413,23.9756,23.9207,23.9344,19400.0
2012-10-23 14:20:00,34.9,34.95,34.87,34.95,15600.0,23.9344,23.9687,23.9138,23.9687,15600.0
2012-10-23 14:25:00,34.95,34.96,34.9,34.93,25600.0,23.9687,23.9756,23.9344,23.955,25600.0
2012-10-23 14:30:00,34.91,34.96,34.91,34.95,17700.0,23.9413,23.9756,23.9413,23.9687,17700.0
2012-10-23 14:35:00,34.95,35.01,34.94,34.95,36200.0,23.9687,24.0098,23.9618,23.9687,36200.0
2012-10-23 14:40:00,34.95,34.99,34.92,34.96,67300.0,23.9687,23.9961,23.9481,23.9756,67300.0
2012-10-23 14:45:00,34.97,34.99,34.94,34.98,30900.0,23.9824,23.9961,23.9618,23.9893,30900.0
2012-10-23 14:50:00,34.97,34.98,34.92,34.94,9400.0,23.9824,23.9893,23.9481,23.9618,9400.0
2012-10-23 14:55:00,34.94,34.96,34.9,34.94,31100.0,23.9618,23.9756,23.9344,23.9618,31100.0
2012-10-23 15:00:00,34.94,34.98,34.91,34.95,41300.0,23.9618,23.9893,23.9413,23.9687,41300.0
2012-10-23 15:05:00,34.95,34.96,34.92,34.93,27400.0,23.9687,23.9756,23.9481,23.955,27400.0
2012-10-23 15:10:00,34.94,34.96,34.88,34.89,34700.0,23.9618,23.9756,23.9207,23.9275,34700.0
2012-10-23 15:15:00,34.9,34.94,34.9,34.92,26900.0,23.9344,23.9618,23.9344,23.9481,26900.0
2012-10-23 15:20:00,34.91,34.94,34.9,34.93,18600.0,23.9413,23.9618,23.9344,23.955,18600.0
2012-10-23 15:25:00,34.92,34.93,34.83,34.84,42300.0,23.9481,23.955,23.8864,23.8933,42300.0
2012-10-23 15:30:00,34.84,34.86,34.76,34.78,51900.0,23.8933,23.907,23.8384,23.8521,51900.0
2012-10-23 15:35:00,34.78,34.85,34.77,34.77,41600.0,23.8521,23.9001,23.8453,23.8453,41600.0
2012-10-23 15:40:00,34.78,34.81,34.73,34.77,69500.0,23.8521,23.8727,23.8178,23.8453,69500.0
2012-10-23 15:45:00,34.77,34.8,34.73,34.77,96600.0,23.8453,23.8658,23.8178,23.8453,96600.0
2012-10-23 15:50:00,34.77,34.81,34.76,34.78,130200.0,23.8453,23.8727,23.8384,23.8521,130200.0
2012-10-23 15:55:00,34.78,34.8,34.76,34.77,302900.0,23.8521,23.8658,23.8384,23.8453,302900.0
2012-10-24 09:30:00,34.97,35.3,34.88,35.28,31100.0,23.9824,24.2087,23.9207,24.195,31100.0
2012-10-24 09:35:00,35.28,35.3,35.05,35.08,22800.0,24.195,24.2087,24.0373,24.0578,22800.0
2012-10-24 09:40:00,35.08,35.09,34.91,34.92,22900.0,24.0578,24.0647,23.9413,23.9481,22900.0
2012-10-24 09:45:00,34.92,35.02,34.91,34.99,34700.0,23.9481,24.0167,23.9413,23.9961,34700.0
2012-10-24 09:50:00,34.99,35.01,34.92,34.95,30000.0,23.9961,24.0098,23.9481,23.9687,30000.0
2012-10-24 09:55:00,34.95,35.0,34.9,34.97,151000.0,23.9687,24.003,23.9344,23.9824,151000.0
2012-10-24 10:00:00,34.97,35.01,34.95,34.99,19600.0,23.9824,24.0098,23.9687,23.9961,19600.0
2012-10-24 10:05:00,34.98,34.98,34.9,34.91,28100.0,23.9893,23.9893,23.9344,23.9413,28100.0
2012-10-24 10:10:00,34.91,34.95,34.84,34.84,25800.0,23.9413,23.9687,23.8933,23.8933,25800.0
2012-10-24 10:15:00,34.84,34.88,34.82,34.85,19200.0,23.8933,23.9207,23.8795,23.9001,19200.0
2012-10-24 10:20:00,34.84,34.87,34.76,34.81,45900.0,23.8933,23.9138,23.8384,23.8727,45900.0
2012-10-24 10:25:00,34.8,34.81,34.73,34.75,38600.0,23.8658,23.8727,23.8178,23.8315,38600.0
2012-10-24 10:30:00,34.74,34.87,34.73,34.85,69900.0,23.8247,23.9138,23.8178,23.9001,69900.0
2012-10-24 10:35:00,34.85,34.86,34.79,34.85,15000.0,23.9001,23.907,23.859,23.9001,15000.0
2012-10-24 10:40:00,34.85,34.91,34.84,34.91,13600.0,23.9001,23.9413,23.8933,23.9413,13600.0
2012-10-24 10:45:00,34.92,34.92,34.87,34.88,20400.0,23.9481,23.9481,23.9138,23.9207,20400.0
2012-10-24 10:50:00,34.88,34.91,34.88,34.89,16100.0,23.9207,23.9413,23.9207,23.9275,16100.0
2012-10-24 10:55:00,34.89,34.9,34.88,34.89,13100.0,23.9275,23.9344,23.9207,23.9275,13100.0
2012-10-24 11:00:00,34.9,34.9,34.89,34.9,24000.0,23.9344,23.9344,23.9275,23.9344,24000.0
2012-10-24 11:05:00,34.9,34.9,34.87,34.9,27100.0,23.9344,23.9344,23.9138,23.9344,27100.0
2012-10-24 11:10:00,34.9,34.9,34.84,34.85,42900.0,23.9344,23.9344,23.8933,23.9001,42900.0
2012-10-24 11:15:00,34.85,34.9,34.84,34.88,36100.0,23.9001,23.9344,23.8933,23.9207,36100.0
2012-10-24 11:20:00,34.88,34.9,34.88,34.9,11800.0,23.9207,23.9344,23.9207,23.9344,11800.0
2012-10-24 11:25:00,34.89,34.9,34.89,34.9,26900.0,23.9275,23.9344,23.9275,23.9344,26900.0
2012-10-24 11:30:00,34.9,34.98,34.9,34.93,24000.0,23.9344,23.9893,23.9344,23.955,24000.0
2012-10-24 11:35:00,34.92,34.93,34.89,34.91,9400.0,23.9481,23.955,23.9275,23.9413,9400.0
2012-10-24 11:40:00,34.92,34.92,34.88,34.88,26100.0,23.9481,23.9481,23.9207,23.9207,26100.0
2012-10-24 11:45:00,34.87,34.87,34.8,34.82,17900.0,23.9138,23.9138,23.8658,23.8795,17900.0
2012-10-24 11:50:00,34.82,34.86,34.82,34.85,8200.0,23.8795,23.907,23.8795,23.9001,8200.0
2012-10-24 11:55:00,34.86,34.88,34.82,34.84,11800.0,23.907,23.9207,23.8795,23.8933,11800.0
2012-10-24 12:00:00,34.84,34.92,34.82,34.9,15200.0,23.8933,23.9481,23.8795,23.9344,15200.0
2012-10-24 12:05:00,34.89,34.89,34.83,34.88,15000.0,23.9275,23.9275,23.8864,23.9207,15000.0
2012-10-24 12:10:00,34.88,34.9,34.87,34.88,11200.0,23.9207,23.9344,23.9138,23.9207,11200.0
2012-10-24 12:15:00,34.89,34.9,34.89,34.9,6200.0,23.9275,23.9344,23.9275,23.9344,6200.0
2012-10-24 12:20:00,34.9,34.9,34.87,34.89,18600.0,23.9344,23.9344,23.9138,23.9275,18600.0
2012-10-24 12:25:00,34.89,34.9,34.88,34.9,17100.0,23.9275,23.9344,23.9207,23.9344,17100.0
2012-10-24 12:30:00,34.89,34.9,34.89,34.9,19300.0,23.9275,23.9344,23.9275,23.9344,19300.0
2012-10-24 12:35:00,34.9,34.9,34.88,34.9,21100.0,23.9344,23.9344,23.9207,23.9344,21100.0
2012-10-24 12:40:00,34.9,34.94,34.86,34.93,50000.0,23.9344,23.9618,23.907,23.955,50000.0
2012-10-24 12:45:00,34.93,34.93,34.87,34.92,70600.0,23.955,23.955,23.9138,23.9481,70600.0
2012-10-24 12:50:00,34.9,34.91,34.89,34.91,3900.0,23.9344,23.9413,23.9275,23.9413,3900.0
2012-10-24 12:55:00,34.91,34.92,34.91,34.91,10100.0,23.9413,23.9481,23.9413,23.9413,10100.0
2012-10-24 13:00:00,34.92,34.92,34.89,34.9,6600.0,23.9481,23.9481,23.9275,23.9344,6600.0
2012-10-24 13:05:00,34.9,34.91,34.89,34.91,5900.0,23.9344,23.9413,23.9275,23.9413,5900.0
2012-10-24 13:10:00,34.91,34.91,34.9,34.9,22700.0,23.9413,23.9413,23.9344,23.9344,22700.0
2012-10-24 13:15:00,34.89,34.91,34.89,34.9,19000.0,23.9275,23.9413,23.9275,23.9344,19000.0
2012-10-24 13:20:00,34.9,34.91,34.89,34.89,20400.0,23.9344,23.9413,23.9275,23.9275,20400.0
2012-10-24 13:25:00,34.89,34.92,34.89,34.9,15900.0,23.9275,23.9481,23.9275,23.9344,15900.0
2012-10-24 13:30:00,34.9,34.91,34.86,34.87,31100.0,23.9344,23.9413,23.907,23.9138,31100.0
2012-10-24 13:35:00,34.87,34.88,34.84,34.86,15400.0,23.9138,23.9207,23.8933,23.907,15400.0
2012-10-24 13:40:00,34.86,34.87,34.82,34.82,113500.0,23.907,23.9138,23.8795,23.8795,113500.0
2012-10-24 13:45:00,34.83,34.88,34.83,34.85,14900.0,23.8864,23.9207,23.8864,23.9001,14900.0
2012-10-24 13:50:00,34.85,34.85,34.8,34.8,11200.0,23.9001,23.9001,23.8658,23.8658,11200.0
2012-10-24 13:55:00,34.81,34.82,34.77,34.78,17800.0,23.8727,23.8795,23.8453,23.8521,17800.0
2012-10-24 14:00:00,34.79,34.84,34.79,34.84,8800.0,23.859,23.8933,23.859,23.8933,8800.0
2012-10-24 14:05:00,34.84,34.85,34.82,34.82,12800.0,23.8933,23.9001,23.8795,23.8795,12800.0
2012-10-24 14:10:00,34.82,34.82,34.77,34.77,27300.0,23.8795,23.8795,23.8453,23.8453,27300.0
2012-10-24 14:15:00,34.77,34.79,34.64,34.72,55400.0,23.8453,23.859,23.7561,23.811,55400.0
2012-10-24 14:20:00,34.75,34.81,34.74,34.77,30300.0,23.8315,23.8727,23.8247,23.8453,30300.0
2012-10-24 14:25:00,34.79,34.86,34.77,34.86,33400.0,23.859,23.907,23.8453,23.907,33400.0
2012-10-24 14:30:00,34.85,34.86,34.8,34.8,26300.0,23.9001,23.907,23.8658,23.8658,26300.0
2012-10-24 14:35:00,34.79,34.84,34.78,34.8,15600.0,23.859,23.8933,23.8521,23.8658,15600.0
2012-10-24 14:40:00,34.8,34.82,34.75,34.82,16100.0,23.8658,23.8795,23.8315,23.8795,16100.0
2012-10-24 14:45:00,34.82,34.82,34.74,34.8,20300.0,23.8795,23.8795,23.8247,23.8658,20300.0
2012-10-24 14:50:00,34.8,34.83,34.75,34.76,22400.0,23.8658,23.8864,23.8315,23.8384,22400.0
2012-10-24 14:55:00,34.77,34.79,34.75,34.75,10900.0,23.8453,23.859,23.8315,23.8315,10900.0
2012-10-24 15:00:00,34.74,34.76,34.69,34.71,156500.0,23.8247,23.8384,23.7904,23.8041,156500.0
2012-10-24 15:05:00,34.72,34.73,34.68,34.7,41200.0,23.811,23.8178,23.7835,23.7972,41200.0
2012-10-24 15:10:00,34.7,34.72,34.65,34.67,24400.0,23.7972,23.811,23.763,23.7767,24400.0
2012-10-24 15:15:00,34.66,34.68,34.65,34.67,19000.0,23.7698,23.7835,23.763,23.7767,19000.0
2012-10-24 15:20:00,34.68,34.7,34.62,34.65,29900.0,23.7835,23.7972,23.7424,23.763,29900.0
2012-10-24 15:25:00,34.64,34.67,34.63,34.66,26400.0,23.7561,23.7767,23.7492,23.7698,26400.0
2012-10-24 15:30:00,34.65,34.65,34.57,34.59,49400.0,23.763,23.763,23.7081,23.7218,49400.0
2012-10-24 15:35:00,34.58,34.6,34.54,34.55,42300.0,23.7149,23.7287,23.6875,23.6944,42300.0
2012-10-24 15:40:00,34.54,34.56,34.5,34.53,54900.0,23.6875,23.7012,23.6601,23.6807,54900.0
2012-10-24 15:45:00,34.52,34.54,34.48,34.51,71000.0,23.6738,23.6875,23.6464,23.6669,71000.0
2012-10-24 15:50:00,34.51,34.56,34.49,34.53,130400.0,23.6669,23.7012,23.6532,23.6807,130400.0
2012-10-24 15:55:00,34.53,34.57,34.49,34.54,319600.0,23.6807,23.7081,23.6532,23.6875,319600.0
2012-10-25 09:30:00,34.8,35.16,34.8,35.09,76100.0,23.8658,24.1127,23.8658,24.0647,76100.0
2012-10-25 09:35:00,35.11,35.15,34.85,34.87,43900.0,24.0784,24.1059,23.9001,23.9138,43900.0
2012-10-25 09:40:00,34.87,34.95,34.77,34.77,40400.0,23.9138,23.9687,23.8453,23.8453,40400.0
2012-10-25 09:45:00,34.77,34.78,34.64,34.64,76800.0,23.8453,23.8521,23.7561,23.7561,76800.0
2012-10-25 09:50:00,34.65,34.71,34.57,34.69,53000.0,23.763,23.8041,23.7081,23.7904,53000.0
2012-10-25 09:55:00,34.69,34.72,34.6,34.62,39600.0,23.7904,23.811,23.7287,23.7424,39600.0
2012-10-25 10:00:00,34.62,34.62,34.46,34.51,22400.0,23.7424,23.7424,23.6327,23.6669,22400.0
2012-10-25 10:05:00,34.53,34.59,34.53,34.54,10700.0,23.6807,23.7218,23.6807,23.6875,10700.0
2012-10-25 10:10:00,34.52,34.58,34.52,34.56,26200.0,23.6738,23.7149,23.6738,23.7012,26200.0
2012-10-25 10:15:00,34.55,34.6,34.55,34.58,20900.0,23.6944,23.7287,23.6944,23.7149,20900.0
2012-10-25 10:20:00,34.58,34.58,34.55,34.56,34300.0,23.7149,23.7149,23.6944,23.7012,34300.0
2012-10-25 10:25:00,34.55,34.56,34.49,34.55,30600.0,23.6944,23.7012,23.6532,23.6944,30600.0
2012-10-25 10:30:00,34.54,34.55,34.43,34.45,32400.0,23.6875,23.6944,23.6121,23.6258,32400.0
2012-10-25 10:35:00,34.44,34.45,34.31,34.31,17300.0,23.6189,23.6258,23.5298,23.5298,17300.0
2012-10-25 10:40:00,34.3,34.32,34.28,34.29,14600.0,23.5229,23.5366,23.5092,23.5161,14600.0
2012-10-25 10:45:00,34.28,34.28,34.18,34.19,23900.0,23.5092,23.5092,23.4406,23.4475,23900.0
2012-10-25 10:50:00,34.2,34.21,34.13,34.19,42400.0,23.4543,23.4612,23.4063,23.4475,42400.0
2012-10-25 10:55:00,34.19,34.24,34.18,34.2,28900.0,23.4475,23.4818,23.4406,23.4543,28900.0
2012-10-25 11:00:00,34.2,34.2,34.14,34.16,40600.0,23.4543,23.4543,23.4132,23.4269,40600.0
2012-10-25 11:05:00,34.16,34.18,34.12,34.17,24100.0,23.4269,23.4406,23.3995,23.4338,24100.0
2012-10-25 11:10:00,34.16,34.17,34.08,34.09,23400.0,23.4269,23.4338,23.372,23.3789,23400.0
2012-10-25 11:15:00,34.1,34.12,34.06,34.1,35400.0,23.3858,23.3995,23.3583,23.3858,35400.0
2012-10-25 11:20:00,34.09,34.09,34.01,34.02,36300.0,23.3789,23.3789,23.324,23.3309,36300.0
2012-10-25 11:25:00,34.02,34.03,33.96,33.98,24000.0,23.3309,23.3378,23.2898,23.3035,24000.0
2012-10-25 11:30:00,33.98,34.0,33.94,33.97,17800.0,23.3035,23.3172,23.276,23.2966,17800.0
2012-10-25 11:35:00,33.96,33.96,33.89,33.9,37000.0,23.2898,23.2898,23.2417,23.2486,37000.0
2012-10-25 11:40:00,33.9,33.93,33.86,33.88,15600.0,23.2486,23.2692,23.2212,23.2349,15600.0
2012-10-25 11:45:00,33.88,33.91,33.86,33.88,16500.0,23.2349,23.2555,23.2212,23.2349,16500.0
2012-10-25 11:50:00,33.86,33.89,33.83,33.86,21600.0,23.2212,23.2417,23.2006,23.2212,21600.0
2012-10-25 11:55:00,33.85,33.9,33.85,33.9,12000.0,23.2143,23.2486,23.2143,23.2486,12000.0
2012-10-25 12:00:00,33.88,33.89,33.83,33.84,12800.0,23.2349,23.2417,23.2006,23.2075,12800.0
2012-10-25 12:05:00,33.84,33.88,33.83,33.88,14400.0,23.2075,23.2349,23.2006,23.2349,14400.0
2012-10-25 12:10:00,33.87,33.94,33.87,33.91,13700.0,23.228,23.276,23.228,23.2555,13700.0
2012-10-25 12:15:00,33.91,33.91,33.87,33.9,12100.0,23.2555,23.2555,23.228,23.2486,12100.0
2012-10-25 12:20:00,33.89,33.94,33.89,33.92,17600.0,23.2417,23.276,23.2417,23.2623,17600.0
2012-10-25 12:25:00,33.91,33.94,33.9,33.9,11800.0,23.2555,23.276,23.2486,23.2486,11800.0
2012-10-25 12:30:00,33.9,33.95,33.9,33.95,12900.0,23.2486,23.2829,23.2486,23.2829,12900.0
2012-10-25 12:35:00,33.94,33.98,33.93,33.98,8300.0,23.276,23.3035,23.2692,23.3035,8300.0
2012-10-25 12:40:00,33.96,33.97,33.91,33.93,17700.0,23.2898,23.2966,23.2555,23.2692,17700.0
2012-10-25 12:45:00,33.92,34.0,33.91,33.99,14800.0,23.2623,23.3172,23.2555,23.3103,14800.0
2012-10-25 12:50:00,33.99,34.01,33.96,34.0,15400.0,23.3103,23.324,23.2898,23.3172,15400.0
2012-10-25 12:55:00,34.0,34.12,34.0,34.12,27500.0,23.3172,23.3995,23.3172,23.3995,27500.0
2012-10-25 13:00:00,34.12,34.13,34.09,34.12,45700.0,23.3995,23.4063,23.3789,23.3995,45700.0
2012-10-25 13:05:00,34.12,34.18,34.12,34.16,24100.0,23.3995,23.4406,23.3995,23.4269,24100.0
2012-10-25 13:10:00,34.15,34.15,34.12,34.12,9800.0,23.4201,23.4201,23.3995,23.3995,9800.0
2012-10-25 13:15:00,34.12,34.15,34.1,34.1,13200.0,23.3995,23.4201,23.3858,23.3858,13200.0
2012-10-25 13:20:00,34.11,34.14,34.1,34.11,17400.0,23.3926,23.4132,23.3858,23.3926,17400.0
2012-10-25 13:25:00,34.12,34.16,34.1,34.15,21000.0,23.3995,23.4269,23.3858,23.4201,21000.0
2012-10-25 13:30:00,34.14,34.16,34.07,34.07,27300.0,23.4132,23.4269,23.3652,23.3652,27300.0
2012-10-25 13:35:00,34.07,34.13,34.06,34.13,17700.0,23.3652,23.4063,23.3583,23.4063,17700.0
2012-10-25 13:40:00,34.13,34.16,34.12,34.16,19400.0,23.4063,23.4269,23.3995,23.4269,19400.0
2012-10-25 13:45:00,34.16,34.19,34.14,34.16,18900.0,23.4269,23.4475,23.4132,23.4269,18900.0
2012-10-25 13:50:00,34.16,34.19,34.14,34.18,16100.0,23.4269,23.4475,23.4132,23.4406,16100.0
2012-10-25 13:55:00,34.18,34.18,34.16,34.18,9800.0,23.4406,23.4406,23.4269,23.4406,9800.0
2012-10-25 14:00:00,34.18,34.19,34.15,34.17,20600.0,23.4406,23.4475,23.4201,23.4338,20600.0
2012-10-25 14:05:00,34.18,34.24,34.17,34.21,16600.0,23.4406,23.4818,23.4338,23.4612,16600.0
2012-10-25 14:10:00,34.21,34.25,34.2,34.23,17400.0,23.4612,23.4886,23.4543,23.4749,17400.0
2012-10-25 14:15:00,34.23,34.23,34.16,34.19,14200.0,23.4749,23.4749,23.4269,23.4475,14200.0
2012-10-25 14:20:00,34.19,34.19,34.11,34.16,57300.0,23.4475,23.4475,23.3926,23.4269,57300.0
2012-10-25 14:25:00,34.16,34.19,34.16,34.17,10300.0,23.4269,23.4475,23.4269,23.4338,10300.0
2012-10-25 14:30:00,34.17,34.22,34.17,34.21,15700.0,23.4338,23.4681,23.4338,23.4612,15700.0
2012-10-25 14:35:00,34.22,34.23,34.22,34.23,8900.0,23.4681,23.4749,23.4681,23.4749,8900.0
2012-10-25 14:40:00,34.23,34.31,34.22,34.31,14800.0,23.4749,23.5298,23.4681,23.5298,14800.0
2012-10-25 14:45:00,34.31,34.34,34.3,34.34,8100.0,23.5298,23.5504,23.5229,23.5504,8100.0
2012-10-25 14:50:00,34.33,34.34,34.25,34.26,29600.0,23.5435,23.5504,23.4886,23.4955,29600.0
2012-10-25 14:55:00,34.27,34.27,34.22,34.22,23800.0,23.5024,23.5024,23.4681,23.4681,23800.0
2012-10-25 15:00:00,34.23,34.24,34.2,34.24,24000.0,23.4749,23.4818,23.4543,23.4818,24000.0
2012-10-25 15:05:00,34.24,34.25,34.14,34.14,38500.0,23.4818,23.4886,23.4132,23.4132,38500.0
2012-10-25 15:10:00,34.15,34.2,34.13,34.19,27900.0,23.4201,23.4543,23.4063,23.4475,27900.0
2012-10-25 15:15:00,34.19,34.24,34.18,34.23,20600.0,23.4475,23.4818,23.4406,23.4749,20600.0
2012-10-25 15:20:00,34.24,34.24,34.2,34.21,88800.0,23.4818,23.4818,23.4543,23.4612,88800.0
2012-10-25 15:25:00,34.21,34.21,34.18,34.19,33400.0,23.4612,23.4612,23.4406,23.4475,33400.0
2012-10-25 15:30:00,34.19,34.2,34.16,34.19,62600.0,23.4475,23.4543,23.4269,23.4475,62600.0
2012-10-25 15:35:00,34.18,34.19,34.16,34.18,47800.0,23.4406,23.4475,23.4269,23.4406,47800.0
2012-10-25 15:40:00,34.18,34.2,34.15,34.16,71100.0,23.4406,23.4543,23.4201,23.4269,71100.0
2012-10-25 15:45:00,34.17,34.19,34.15,34.16,88400.0,23.4338,23.4475,23.4201,23.4269,88400.0
2012-10-25 15:50:00,34.16,34.23,34.16,34.22,84400.0,23.4269,23.4749,23.4269,23.4681,84400.0
2012-10-25 15:55:00,34.21,34.28,34.21,34.28,265200.0,23.4612,23.5092,23.4612,23.5092,265200.0
2012-10-26 09:30:00,34.34,34.37,34.19,34.27,27800.0,23.5504,23.5709,23.4475,23.5024,27800.0
2012-10-26 09:35:00,34.34,34.34,34.13,34.14,19500.0,23.5504,23.5504,23.4063,23.4132,19500.0
2012-10-26 09:40:00,34.15,34.16,34.07,34.1,16100.0,23.4201,23.4269,23.3652,23.3858,16100.0
2012-10-26 09:45:00,34.11,34.12,34.04,34.09,16800.0,23.3926,23.3995,23.3446,23.3789,16800.0
2012-10-26 09:50:00,34.1,34.1,33.97,33.98,21700.0,23.3858,23.3858,23.2966,23.3035,21700.0
2012-10-26 09:55:00,33.98,34.03,33.97,33.98,21500.0,23.3035,23.3378,23.2966,23.3035,21500.0
2012-10-26 10:00:00,33.98,33.98,33.86,33.96,27500.0,23.3035,23.3035,23.2212,23.2898,27500.0
2012-10-26 10:05:00,33.95,33.95,33.86,33.88,17700.0,23.2829,23.2829,23.2212,23.2349,17700.0
2012-10-26 10:10:00,33.85,33.96,33.83,33.94,18000.0,23.2143,23.2898,23.2006,23.276,18000.0
2012-10-26 10:15:00,33.95,34.0,33.9,33.98,26500.0,23.2829,23.3172,23.2486,23.3035,26500.0
2012-10-26 10:20:00,33.99,34.0,33.92,33.93,7400.0,23.3103,23.3172,23.2623,23.2692,7400.0
2012-10-26 10:25:00,33.94,33.94,33.86,33.86,40100.0,23.276,23.276,23.2212,23.2212,40100.0
2012-10-26 10:30:00,33.85,33.87,33.8,33.82,16600.0,23.2143,23.228,23.18,23.1937,16600.0
2012-10-26 10:35:00,33.81,33.84,33.79,33.81,12200.0,23.1869,23.2075,23.1732,23.1869,12200.0
2012-10-26 10:40:00,33.8,33.89,33.79,33.88,27600.0,23.18,23.2417,23.1732,23.2349,27600.0
2012-10-26 10:45:00,33.88,33.91,33.85,33.87,46100.0,23.2349,23.2555,23.2143,23.228,46100.0
2012-10-26 10:50:00,33.88,33.89,33.81,33.86,24800.0,23.2349,23.2417,23.1869,23.2212,24800.0
2012-10-26 10:55:00,33.86,33.9,33.83,33.88,24400.0,23.2212,23.2486,23.2006,23.2349,24400.0
2012-10-26 11:00:00,33.86,33.88,33.84,33.86,17900.0,23.2212,23.2349,23.2075,23.2212,17900.0
2012-10-26 11:05:00,33.86,33.88,33.82,33.82,12000.0,23.2212,23.2349,23.1937,23.1937,12000.0
2012-10-26 11:10:00,33.82,33.82,33.78,33.8,24600.0,23.1937,23.1937,23.1663,23.18,24600.0
2012-10-26 11:15:00,33.8,33.84,33.79,33.81,15300.0,23.18,23.2075,23.1732,23.1869,15300.0
2012-10-26 11:20:00,33.81,33.81,33.76,33.79,17000.0,23.1869,23.1869,23.1526,23.1732,17000.0
2012-10-26 11:25:00,33.79,33.84,33.77,33.83,12100.0,23.1732,23.2075,23.1595,23.2006,12100.0
2012-10-26 11:30:00,33.82,33.88,33.82,33.85,15000.0,23.1937,23.2349,23.1937,23.2143,15000.0
2012-10-26 11:35:00,33.85,33.88,33.83,33.87,9100.0,23.2143,23.2349,23.2006,23.228,9100.0
2012-10-26 11:40:00,33.88,33.89,33.8,33.82,27100.0,23.2349,23.2417,23.18,23.1937,27100.0
2012-10-26 11:45:00,33.82,33.83,33.8,33.82,10200.0,23.1937,23.2006,23.18,23.1937,10200.0
2012-10-26 11:50:00,33.82,33.84,33.77,33.78,27600.0,23.1937,23.2075,23.1595,23.1663,27600.0
2012-10-26 11:55:00,33.79,33.85,33.79,33.84,14000.0,23.1732,23.2143,23.1732,23.2075,14000.0
2012-10-26 12:00:00,33.83,33.83,33.76,33.78,21600.0,23.2006,23.2006,23.1526,23.1663,21600.0
2012-10-26 12:05:00,33.78,33.8,33.71,33.75,28900.0,23.1663,23.18,23.1183,23.1457,28900.0
2012-10-26 12:10:00,33.76,33.78,33.74,33.76,11100.0,23.1526,23.1663,23.1389,23.1526,11100.0
2012-10-26 12:15:00,33.75,33.77,33.74,33.75,8600.0,23.1457,23.1595,23.1389,23.1457,8600.0
2012-10-26 12:20:00,33.75,33.8,33.75,33.76,8600.0,23.1457,23.18,23.1457,23.1526,8600.0
2012-10-26 12:25:00,33.77,33.83,33.76,33.83,8400.0,23.1595,23.2006,23.1526,23.2006,8400.0
2012-10-26 12:30:00,33.84,33.85,33.72,33.73,12900.0,23.2075,23.2143,23.1252,23.132,12900.0
2012-10-26 12:35:00,33.73,33.78,33.73,33.76,9900.0,23.132,23.1663,23.132,23.1526,9900.0
2012-10-26 12:40:00,33.76,33.83,33.76,33.77,14500.0,23.1526,23.2006,23.1526,23.1595,14500.0
2012-10-26 12:45:00,33.79,33.8,33.75,33.76,9400.0,23.1732,23.18,23.1457,23.1526,9400.0
2012-10-26 12:50:00,33.76,33.8,33.76,33.77,7200.0,23.1526,23.18,23.1526,23.1595,7200.0
2012-10-26 12:55:00,33.78,33.85,33.78,33.85,18700.0,23.1663,23.2143,23.1663,23.2143,18700.0
2012-10-26 13:00:00,33.84,33.86,33.82,33.83,10400.0,23.2075,23.2212,23.1937,23.2006,10400.0
2012-10-26 13:05:00,33.84,33.86,33.82,33.82,4400.0,23.2075,23.2212,23.1937,23.1937,4400.0
2012-10-26 13:10:00,33.83,33.86,33.81,33.81,17900.0,23.2006,23.2212,23.1869,23.1869,17900.0
2012-10-26 13:15:00,33.81,33.85,33.81,33.84,15100.0,23.1869,23.2143,23.1869,23.2075,15100.0
2012-10-26 13:20:00,33.83,33.84,33.8,33.82,34300.0,23.2006,23.2075,23.18,23.1937,34300.0
2012-10-26 13:25:00,33.82,33.86,33.8,33.86,26500.0,23.1937,23.2212,23.18,23.2212,26500.0
2012-10-26 13:30:00,33.85,33.9,33.84,33.9,41500.0,23.2143,23.2486,23.2075,23.2486,41500.0
2012-10-26 13:35:00,33.89,33.95,33.89,33.93,42300.0,23.2417,23.2829,23.2417,23.2692,42300.0
2012-10-26 13:40:00,33.93,33.95,33.89,33.94,25100.0,23.2692,23.2829,23.2417,23.276,25100.0
2012-10-26 13:45:00,33.93,33.96,33.92,33.93,19700.0,23.2692,23.2898,23.2623,23.2692,19700.0
2012-10-26 13:50:00,33.92,33.95,33.89,33.95,23000.0,23.2623,23.2829,23.2417,23.2829,23000.0
2012-10-26 13:55:00,33.95,33.98,33.93,33.95,18200.0,23.2829,23.3035,23.2692,23.2829,18200.0
2012-10-26 14:00:00,33.95,33.97,33.94,33.95,15600.0,23.2829,23.2966,23.276,23.2829,15600.0
2012-10-26 14:05:00,33.97,33.99,33.94,33.96,16900.0,23.2966,23.3103,23.276,23.2898,16900.0
2012-10-26 14:10:00,33.97,34.0,33.96,33.98,16300.0,23.2966,23.3172,23.2898,23.3035,16300.0
2012-10-26 14:15:00,33.98,34.04,33.95,34.04,13300.0,23.3035,23.3446,23.2829,23.3446,13300.0
2012-10-26 14:20:00,34.03,34.04,33.97,33.98,22000.0,23.3378,23.3446,23.2966,23.3035,22000.0
2012-10-26 14:25:00,33.98,33.98,33.95,33.96,28800.0,23.3035,23.3035,23.2829,23.2898,28800.0
2012-10-26 14:30:00,33.96,34.05,33.95,34.01,43400.0,23.2898,23.3515,23.2829,23.324,43400.0
2012-10-26 14:35:00,34.02,34.02,33.96,33.98,10000.0,23.3309,23.3309,23.2898,23.3035,10000.0
2012-10-26 14:40:00,33.97,33.98,33.94,33.94,11100.0,23.2966,23.3035,23.276,23.276,11100.0
2012-10-26 14:45:00,33.94,33.95,33.93,33.95,18800.0,23.276,23.2829,23.2692,23.2829,18800.0
2012-10-26 14:50:00,33.94,33.98,33.94,33.97,12900.0,23.276,23.3035,23.276,23.2966,12900.0
2012-10-26 14:55:00,33.97,33.97,33.93,33.95,21100.0,23.2966,23.2966,23.2692,23.2829,21100.0
2012-10-26 15:00:00,33.95,33.97,33.95,33.97,14300.0,23.2829,23.2966,23.2829,23.2966,14300.0
2012-10-26 15:05:00,33.97,33.98,33.95,33.96,15000.0,23.2966,23.3035,23.2829,23.2898,15000.0
2012-10-26 15:10:00,33.97,34.03,33.97,34.02,43400.0,23.2966,23.3378,23.2966,23.3309,43400.0
2012-10-26 15:15:00,34.01,34.03,33.99,34.02,22100.0,23.324,23.3378,23.3103,23.3309,22100.0
2012-10-26 15:20:00,34.02,34.04,34.01,34.02,17700.0,23.3309,23.3446,23.324,23.3309,17700.0
2012-10-26 15:25:00,34.02,34.05,34.0,34.05,39700.0,23.3309,23.3515,23.3172,23.3515,39700.0
2012-10-26 15:30:00,34.05,34.09,34.05,34.06,57100.0,23.3515,23.3789,23.3515,23.3583,57100.0
2012-10-26 15:35:00,34.07,34.07,34.0,34.0,36900.0,23.3652,23.3652,23.3172,23.3172,36900.0
2012-10-26 15:40:00,34.0,34.07,34.0,34.06,41500.0,23.3172,23.3652,23.3172,23.3583,41500.0
2012-10-26 15:45:00,34.05,34.05,33.94,33.94,66600.0,23.3515,23.3515,23.276,23.276,66600.0
2012-10-26 15:50:00,33.94,33.98,33.93,33.97,113600.0,23.276,23.3035,23.2692,23.2966,113600.0
2012-10-26 15:55:00,33.97,33.97,33.88,33.93,196600.0,23.2966,23.2966,23.2349,23.2692,196600.0
2012-10-31 09:30:00,34.01,34.11,33.86,34.05,37700.0,23.324,23.3926,23.2212,23.3515,37700.0
2012-10-31 09:35:00,34.04,34.04,33.86,33.91,6800.0,23.3446,23.3446,23.2212,23.2555,6800.0
2012-10-31 09:40:00,33.91,33.91,33.74,33.8,10700.0,23.2555,23.2555,23.1389,23.18,10700.0
2012-10-31 09:45:00,33.8,33.94,33.76,33.89,25600.0,23.18,23.276,23.1526,23.2417,25600.0
2012-10-31 09:50:00,33.94,33.96,33.83,33.91,23200.0,23.276,23.2898,23.2006,23.2555,23200.0
2012-10-31 09:55:00,33.91,33.91,33.82,33.89,36700.0,23.2555,23.2555,23.1937,23.2417,36700.0
2012-10-31 10:00:00,33.9,33.93,33.89,33.9,70500.0,23.2486,23.2692,23.2417,23.2486,70500.0
2012-10-31 10:05:00,33.91,33.94,33.9,33.91,62100.0,23.2555,23.276,23.2486,23.2555,62100.0
2012-10-31 10:10:00,33.9,33.93,33.84,33.87,51700.0,23.2486,23.2692,23.2075,23.228,51700.0
2012-10-31 10:15:00,33.87,33.94,33.85,33.86,20200.0,23.228,23.276,23.2143,23.2212,20200.0
2012-10-31 10:20:00,33.86,33.93,33.84,33.91,35900.0,23.2212,23.2692,23.2075,23.2555,35900.0
2012-10-31 10:25:00,33.9,33.93,33.88,33.89,35700.0,23.2486,23.2692,23.2349,23.2417,35700.0
2012-10-31 10:30:00,33.9,33.91,33.86,33.88,33700.0,23.2486,23.2555,23.2212,23.2349,33700.0
2012-10-31 10:35:00,33.87,33.89,33.8,33.82,22100.0,23.228,23.2417,23.18,23.1937,22100.0
2012-10-31 10:40:00,33.81,33.85,33.8,33.82,41100.0,23.1869,23.2143,23.18,23.1937,41100.0
2012-10-31 10:45:00,33.82,33.87,33.81,33.84,20500.0,23.1937,23.228,23.1869,23.2075,20500.0
2012-10-31 10:50:00,33.83,33.84,33.8,33.83,21200.0,23.2006,23.2075,23.18,23.2006,21200.0
2012-10-31 10:55:00,33.84,33.84,33.82,33.83,17300.0,23.2075,23.2075,23.1937,23.2006,17300.0
2012-10-31 11:00:00,33.82,33.84,33.8,33.81,75500.0,23.1937,23.2075,23.18,23.1869,75500.0
2012-10-31 11:05:00,33.82,33.82,33.79,33.8,50700.0,23.1937,23.1937,23.1732,23.18,50700.0
2012-10-31 11:10:00,33.8,33.87,33.8,33.82,34300.0,23.18,23.228,23.18,23.1937,34300.0
2012-10-31 11:15:00,33.83,33.84,33.82,33.84,15900.0,23.2006,23.2075,23.1937,23.2075,15900.0
2012-10-31 11:20:00,33.84,33.85,33.82,33.82,20100.0,23.2075,23.2143,23.1937,23.1937,20100.0
2012-10-31 11:25:00,33.82,33.87,33.81,33.87,16100.0,23.1937,23.228,23.1869,23.228,16100.0
2012-10-31 11:30:00,33.87,33.91,33.84,33.86,20900.0,23.228,23.2555,23.2075,23.2212,20900.0
2012-10-31 11:35:00,33.88,33.89,33.8,33.8,15200.0,23.2349,23.2417,23.18,23.18,15200.0
2012-10-31 11:40:00,33.81,33.84,33.81,33.81,11000.0,23.1869,23.2075,23.1869,23.1869,11000.0
2012-10-31 11:45:00,33.82,33.86,33.8,33.85,50600.0,23.1937,23.2212,23.18,23.2143,50600.0
2012-10-31 11:50:00,33.85,33.88,33.8,33.83,15700.0,23.2143,23.2349,23.18,23.2006,15700.0
2012-10-31 11:55:00,33.83,33.88,33.8,33.84,33600.0,23.2006,23.2349,23.18,23.2075,33600.0
2012-10-31 12:00:00,33.82,33.89,33.8,33.88,18000.0,23.1937,23.2417,23.18,23.2349,18000.0
2012-10-31 12:05:00,33.87,33.87,33.81,33.85,12600.0,23.228,23.228,23.1869,23.2143,12600.0
2012-10-31 12:10:00,33.85,33.86,33.8,33.83,38300.0,23.2143,23.2212,23.18,23.2006,38300.0
2012-10-31 12:15:00,33.85,33.86,33.8,33.83,32000.0,23.2143,23.2212,23.18,23.2006,32000.0
2012-10-31 12:20:00,33.82,33.83,33.8,33.8,22300.0,23.1937,23.2006,23.18,23.18,22300.0
2012-10-31 12:25:00,33.8,33.84,33.79,33.8,45000.0,23.18,23.2075,23.1732,23.18,45000.0
2012-10-31 12:30:00,33.8,33.82,33.76,33.82,49300.0,23.18,23.1937,23.1526,23.1937,49300.0
2012-10-31 12:35:00,33.82,33.85,33.77,33.8,52900.0,23.1937,23.2143,23.1595,23.18,52900.0
2012-10-31 12:40:00,33.79,33.83,33.79,33.8,10500.0,23.1732,23.2006,23.1732,23.18,10500.0
2012-10-31 12:45:00,33.8,33.84,33.79,33.8,11800.0,23.18,23.2075,23.1732,23.18,11800.0
2012-10-31 12:50:00,33.8,33.82,33.78,33.79,52300.0,23.18,23.1937,23.1663,23.1732,52300.0
2012-10-31 12:55:00,33.79,33.83,33.78,33.81,34100.0,23.1732,23.2006,23.1663,23.1869,34100.0
2012-10-31 13:00:00,33.82,33.83,33.78,33.78,16200.0,23.1937,23.2006,23.1663,23.1663,16200.0
2012-10-31 13:05:00,33.79,33.8,33.77,33.8,14400.0,23.1732,23.18,23.1595,23.18,14400.0
2012-10-31 13:10:00,33.78,33.86,33.78,33.86,23200.0,23.1663,23.2212,23.1663,23.2212,23200.0
2012-10-31 13:15:00,33.85,33.88,33.83,33.86,14000.0,23.2143,23.2349,23.2006,23.2212,14000.0
2012-10-31 13:20:00,33.86,33.88,33.82,33.83,27400.0,23.2212,23.2349,23.1937,23.2006,27400.0
2012-10-31 13:25:00,33.81,33.85,33.8,33.83,13800.0,23.1869,23.2143,23.18,23.2006,13800.0
2012-10-31 13:30:00,33.84,33.86,33.8,33.8,25400.0,23.2075,23.2212,23.18,23.18,25400.0
2012-10-31 13:35:00,33.8,33.85,33.8,33.84,13300.0,23.18,23.2143,23.18,23.2075,13300.0
2012-10-31 13:40:00,33.84,33.84,33.81,33.82,18200.0,23.2075,23.2075,23.1869,23.1937,18200.0
2012-10-31 13:45:00,33.83,33.87,33.82,33.83,24600.0,23.2006,23.228,23.1937,23.2006,24600.0
2012-10-31 13:50:00,33.83,33.86,33.83,33.85,13200.0,23.2006,23.2212,23.2006,23.2143,13200.0
2012-10-31 13:55:00,33.85,33.87,33.83,33.85,18500.0,23.2143,23.228,23.2006,23.2143,18500.0
2012-10-31 14:00:00,33.84,33.88,33.84,33.87,20200.0,23.2075,23.2349,23.2075,23.228,20200.0
2012-10-31 14:05:00,33.88,33.89,33.84,33.86,15000.0,23.2349,23.2417,23.2075,23.2212,15000.0
2012-10-31 14:10:00,33.87,33.87,33.84,33.87,24200.0,23.228,23.228,23.2075,23.228,24200.0
2012-10-31 14:15:00,33.85,33.92,33.85,33.92,13200.0,23.2143,23.2623,23.2143,23.2623,13200.0
2012-10-31 14:20:00,33.92,33.95,33.9,33.93,17800.0,23.2623,23.2829,23.2486,23.2692,17800.0
2012-10-31 14:25:00,33.93,33.95,33.92,33.94,38700.0,23.2692,23.2829,23.2623,23.276,38700.0
2012-10-31 14:30:00,33.95,33.97,33.93,33.96,16500.0,23.2829,23.2966,23.2692,23.2898,16500.0
2012-10-31 14:35:00,33.95,33.99,33.94,33.99,20000.0,23.2829,23.3103,23.276,23.3103,20000.0
2012-10-31 14:40:00,33.98,33.99,33.95,33.97,16200.0,23.3035,23.3103,23.2829,23.2966,16200.0
2012-10-31 14:45:00,33.97,33.99,33.96,33.98,9400.0,23.2966,23.3103,23.2898,23.3035,9400.0
2012-10-31 14:50:00,33.98,34.01,33.97,34.0,30000.0,23.3035,23.324,23.2966,23.3172,30000.0
2012-10-31 14:55:00,33.99,34.0,33.96,34.0,20600.0,23.3103,23.3172,23.2898,23.3172,20600.0
2012-10-31 15:00:00,33.99,34.01,33.98,34.01,42800.0,23.3103,23.324,23.3035,23.324,42800.0
2012-10-31 15:05:00,34.01,34.03,34.0,34.03,19600.0,23.324,23.3378,23.3172,23.3378,19600.0
2012-10-31 15:10:00,34.04,34.1,34.03,34.09,33600.0,23.3446,23.3858,23.3378,23.3789,33600.0
2012-10-31 15:15:00,34.1,34.15,34.09,34.15,37300.0,23.3858,23.4201,23.3789,23.4201,37300.0
2012-10-31 15:20:00,34.15,34.22,34.15,34.19,61400.0,23.4201,23.4681,23.4201,23.4475,61400.0
2012-10-31 15:25:00,34.18,34.23,34.18,34.23,42200.0,23.4406,23.4749,23.4406,23.4749,42200.0
2012-10-31 15:30:00,34.23,34.23,34.19,34.2,73100.0,23.4749,23.4749,23.4475,23.4543,73100.0
2012-10-31 15:35:00,34.19,34.23,34.16,34.23,34000.0,23.4475,23.4749,23.4269,23.4749,34000.0
2012-10-31 15:40:00,34.23,34.3,34.18,34.28,81600.0,23.4749,23.5229,23.4406,23.5092,81600.0
2012-10-31 15:45:00,34.29,34.3,34.19,34.21,86900.0,23.5161,23.5229,23.4475,23.4612,86900.0
2012-10-31 15:50:00,34.22,34.3,34.21,34.3,134800.0,23.4681,23.5229,23.4612,23.5229,134800.0
2012-10-31 15:55:00,34.3,34.37,34.2,34.3,346500.0,23.5229,23.5709,23.4543,23.5229,346500.0
2012-11-01 09:30:00,34.33,34.44,34.21,34.41,47000.0,23.5435,23.6189,23.4612,23.5984,47000.0
2012-11-01 09:35:00,34.37,34.4,34.26,34.33,15400.0,23.5709,23.5915,23.4955,23.5435,15400.0
2012-11-01 09:40:00,34.35,34.41,34.14,34.24,33500.0,23.5572,23.5984,23.4132,23.4818,33500.0
2012-11-01 09:45:00,34.24,34.31,34.22,34.26,23200.0,23.4818,23.5298,23.4681,23.4955,23200.0
2012-11-01 09:50:00,34.25,34.29,34.22,34.27,23900.0,23.4886,23.5161,23.4681,23.5024,23900.0
2012-11-01 09:55:00,34.26,34.26,34.17,34.23,19700.0,23.4955,23.4955,23.4338,23.4749,19700.0
2012-11-01 10:00:00,34.2,34.37,34.17,34.33,27900.0,23.4543,23.5709,23.4338,23.5435,27900.0
2012-11-01 10:05:00,34.33,34.35,34.27,34.3,38700.0,23.5435,23.5572,23.5024,23.5229,38700.0
2012-11-01 10:10:00,34.29,34.38,34.29,34.34,23500.0,23.5161,23.5778,23.5161,23.5504,23500.0
2012-11-01 10:15:00,34.35,34.47,34.33,34.43,48100.0,23.5572,23.6395,23.5435,23.6121,48100.0
2012-11-01 10:20:00,34.42,34.56,34.39,34.52,25200.0,23.6052,23.7012,23.5846,23.6738,25200.0
2012-11-01 10:25:00,34.52,34.54,34.4,34.41,36400.0,23.6738,23.6875,23.5915,23.5984,36400.0
2012-11-01 10:30:00,34.43,34.46,34.39,34.43,31300.0,23.6121,23.6327,23.5846,23.6121,31300.0
2012-11-01 10:35:00,34.43,34.47,34.4,34.45,24400.0,23.6121,23.6395,23.5915,23.6258,24400.0
2012-11-01 10:40:00,34.45,34.52,34.45,34.5,82900.0,23.6258,23.6738,23.6258,23.6601,82900.0
2012-11-01 10:45:00,34.5,34.53,34.48,34.51,14800.0,23.6601,23.6807,23.6464,23.6669,14800.0
2012-11-01 10:50:00,34.49,34.5,34.44,34.44,13200.0,23.6532,23.6601,23.6189,23.6189,13200.0
2012-11-01 10:55:00,34.43,34.44,34.38,34.39,17100.0,23.6121,23.6189,23.5778,23.5846,17100.0
2012-11-01 11:00:00,34.38,34.46,34.38,34.45,17500.0,23.5778,23.6327,23.5778,23.6258,17500.0
2012-11-01 11:05:00,34.45,34.51,34.44,34.5,13300.0,23.6258,23.6669,23.6189,23.6601,13300.0
2012-11-01 11:10:00,34.5,34.51,34.4,34.4,12400.0,23.6601,23.6669,23.5915,23.5915,12400.0
2012-11-01 11:15:00,34.4,34.4,34.36,34.36,9900.0,23.5915,23.5915,23.5641,23.5641,9900.0
2012-11-01 11:20:00,34.34,34.39,34.33,34.37,12900.0,23.5504,23.5846,23.5435,23.5709,12900.0
2012-11-01 11:25:00,34.36,34.38,34.34,34.38,12300.0,23.5641,23.5778,23.5504,23.5778,12300.0
2012-11-01 11:30:00,34.38,34.41,34.34,34.37,16000.0,23.5778,23.5984,23.5504,23.5709,16000.0
2012-11-01 11:35:00,34.37,34.38,34.35,34.36,12100.0,23.5709,23.5778,23.5572,23.5641,12100.0
2012-11-01 11:40:00,34.36,34.39,34.36,34.39,15600.0,23.5641,23.5846,23.5641,23.5846,15600.0
2012-11-01 11:45:00,34.38,34.43,34.37,34.38,24300.0,23.5778,23.6121,23.5709,23.5778,24300.0
2012-11-01 11:50:00,34.39,34.4,34.34,34.35,12000.0,23.5846,23.5915,23.5504,23.5572,12000.0
2012-11-01 11:55:00,34.35,34.37,34.33,34.37,11600.0,23.5572,23.5709,23.5435,23.5709,11600.0
2012-11-01 12:00:00,34.37,34.41,34.36,34.41,15100.0,23.5709,23.5984,23.5641,23.5984,15100.0
2012-11-01 12:05:00,34.41,34.44,34.37,34.4,14600.0,23.5984,23.6189,23.5709,23.5915,14600.0
2012-11-01 12:10:00,34.4,34.42,34.38,34.39,9900.0,23.5915,23.6052,23.5778,23.5846,9900.0
2012-11-01 12:15:00,34.4,34.42,34.39,34.4,11300.0,23.5915,23.6052,23.5846,23.5915,11300.0
2012-11-01 12:20:00,34.4,34.41,34.38,34.39,5300.0,23.5915,23.5984,23.5778,23.5846,5300.0
2012-11-01 12:25:00,34.38,34.42,34.37,34.41,15900.0,23.5778,23.6052,23.5709,23.5984,15900.0
2012-11-01 12:30:00,34.42,34.43,34.41,34.41,6900.0,23.6052,23.6121,23.5984,23.5984,6900.0
2012-11-01 12:35:00,34.42,34.42,34.37,34.37,9000.0,23.6052,23.6052,23.5709,23.5709,9000.0
2012-11-01 12:40:00,34.37,34.38,34.33,34.34,11200.0,23.5709,23.5778,23.5435,23.5504,11200.0
2012-11-01 12:45:00,34.33,34.39,34.33,34.37,6600.0,23.5435,23.5846,23.5435,23.5709,6600.0
2012-11-01 12:50:00,34.36,34.37,34.33,34.34,5000.0,23.5641,23.5709,23.5435,23.5504,5000.0
2012-11-01 12:55:00,34.34,34.38,34.34,34.37,24400.0,23.5504,23.5778,23.5504,23.5709,24400.0
2012-11-01 13:00:00,34.37,34.37,34.29,34.31,10000.0,23.5709,23.5709,23.5161,23.5298,10000.0
2012-11-01 13:05:00,34.31,34.35,34.3,34.34,14800.0,23.5298,23.5572,23.5229,23.5504,14800.0
2012-11-01 13:10:00,34.35,34.36,34.31,34.36,26200.0,23.5572,23.5641,23.5298,23.5641,26200.0
2012-11-01 13:15:00,34.35,34.39,34.34,34.37,13100.0,23.5572,23.5846,23.5504,23.5709,13100.0
2012-11-01 13:20:00,34.37,34.38,34.32,34.35,12800.0,23.5709,23.5778,23.5366,23.5572,12800.0
2012-11-01 13:25:00,34.35,34.36,34.33,34.33,4300.0,23.5572,23.5641,23.5435,23.5435,4300.0
2012-11-01 13:30:00,34.33,34.33,34.31,34.32,8200.0,23.5435,23.5435,23.5298,23.5366,8200.0
2012-11-01 13:35:00,34.33,34.36,34.3,34.36,9200.0,23.5435,23.5641,23.5229,23.5641,9200.0
2012-11-01 13:40:00,34.36,34.37,34.34,34.36,9200.0,23.5641,23.5709,23.5504,23.5641,9200.0
2012-11-01 13:45:00,34.35,34.37,34.34,34.34,15800.0,23.5572,23.5709,23.5504,23.5504,15800.0
2012-11-01 13:50:00,34.34,34.36,34.32,34.33,20700.0,23.5504,23.5641,23.5366,23.5435,20700.0
2012-11-01 13:55:00,34.33,34.34,34.31,34.33,7000.0,23.5435,23.5504,23.5298,23.5435,7000.0
2012-11-01 14:00:00,34.33,34.36,34.32,34.32,10800.0,23.5435,23.5641,23.5366,23.5366,10800.0
2012-11-01 14:05:00,34.33,34.33,34.3,34.32,8400.0,23.5435,23.5435,23.5229,23.5366,8400.0
2012-11-01 14:10:00,34.31,34.36,34.3,34.36,8100.0,23.5298,23.5641,23.5229,23.5641,8100.0
2012-11-01 14:15:00,34.36,34.36,34.33,34.33,9100.0,23.5641,23.5641,23.5435,23.5435,9100.0
2012-11-01 14:20:00,34.32,34.37,34.32,34.37,12800.0,23.5366,23.5709,23.5366,23.5709,12800.0
2012-11-01 14:25:00,34.36,34.37,34.32,34.32,10000.0,23.5641,23.5709,23.5366,23.5366,10000.0
2012-11-01 14:30:00,34.32,34.35,34.31,34.31,71000.0,23.5366,23.5572,23.5298,23.5298,71000.0
2012-11-01 14:35:00,34.31,34.34,34.3,34.34,52700.0,23.5298,23.5504,23.5229,23.5504,52700.0
2012-11-01 14:40:00,34.33,34.34,34.27,34.27,15200.0,23.5435,23.5504,23.5024,23.5024,15200.0
2012-11-01 14:45:00,34.27,34.3,34.26,34.29,9100.0,23.5024,23.5229,23.4955,23.5161,9100.0
2012-11-01 14:50:00,34.29,34.31,34.27,34.28,31200.0,23.5161,23.5298,23.5024,23.5092,31200.0
2012-11-01 14:55:00,34.27,34.28,34.25,34.26,17000.0,23.5024,23.5092,23.4886,23.4955,17000.0
2012-11-01 15:00:00,34.25,34.28,34.24,34.24,16500.0,23.4886,23.5092,23.4818,23.4818,16500.0
2012-11-01 15:05:00,34.25,34.25,34.22,34.23,6300.0,23.4886,23.4886,23.4681,23.4749,6300.0
2012-11-01 15:10:00,34.22,34.23,34.22,34.23,26900.0,23.4681,23.4749,23.4681,23.4749,26900.0
2012-11-01 15:15:00,34.23,34.24,34.2,34.22,36600.0,23.4749,23.4818,23.4543,23.4681,36600.0
2012-11-01 15:20:00,34.22,34.23,34.19,34.2,23100.0,23.4681,23.4749,23.4475,23.4543,23100.0
2012-11-01 15:25:00,34.2,34.2,34.19,34.2,46600.0,23.4543,23.4543,23.4475,23.4543,46600.0
2012-11-01 15:30:00,34.2,34.26,34.2,34.26,53300.0,23.4543,23.4955,23.4543,23.4955,53300.0
2012-11-01 15:35:00,34.26,34.26,34.2,34.23,46600.0,23.4955,23.4955,23.4543,23.4749,46600.0
2012-11-01 15:40:00,34.22,34.27,34.22,34.27,33100.0,23.4681,23.5024,23.4681,23.5024,33100.0
2012-11-01 15:45:00,34.27,34.29,34.27,34.28,48600.0,23.5024,23.5161,23.5024,23.5092,48600.0
2012-11-01 15:50:00,34.28,34.28,34.23,34.25,69700.0,23.5092,23.5092,23.4749,23.4886,69700.0
2012-11-01 15:55:00,34.25,34.3,34.22,34.27,313100.0,23.4886,23.5229,23.4681,23.5024,313100.0
2012-11-02 09:30:00,34.6,34.68,34.47,34.58,24700.0,23.7287,23.7835,23.6395,23.7149,24700.0
2012-11-02 09:35:00,34.6,34.66,34.5,34.66,17300.0,23.7287,23.7698,23.6601,23.7698,17300.0
2012-11-02 09:40:00,34.67,34.69,34.55,34.61,19700.0,23.7767,23.7904,23.6944,23.7355,19700.0
2012-11-02 09:45:00,34.58,34.62,34.55,34.58,20800.0,23.7149,23.7424,23.6944,23.7149,20800.0
2012-11-02 09:50:00,34.57,34.62,34.54,34.61,35800.0,23.7081,23.7424,23.6875,23.7355,35800.0
2012-11-02 09:55:00,34.61,34.62,34.53,34.62,18700.0,23.7355,23.7424,23.6807,23.7424,18700.0
2012-11-02 10:00:00,34.62,34.62,34.56,34.58,22300.0,23.7424,23.7424,23.7012,23.7149,22300.0
2012-11-02 10:05:00,34.58,34.58,34.46,34.48,27900.0,23.7149,23.7149,23.6327,23.6464,27900.0
2012-11-02 10:10:00,34.49,34.51,34.45,34.45,33000.0,23.6532,23.6669,23.6258,23.6258,33000.0
2012-11-02 10:15:00,34.45,34.49,34.4,34.45,59500.0,23.6258,23.6532,23.5915,23.6258,59500.0
2012-11-02 10:20:00,34.46,34.46,34.41,34.44,22600.0,23.6327,23.6327,23.5984,23.6189,22600.0
2012-11-02 10:25:00,34.43,34.46,34.42,34.43,64000.0,23.6121,23.6327,23.6052,23.6121,64000.0
2012-11-02 10:30:00,34.42,34.53,34.42,34.53,62700.0,23.6052,23.6807,23.6052,23.6807,62700.0
2012-11-02 10:35:00,34.52,34.54,34.51,34.54,12400.0,23.6738,23.6875,23.6669,23.6875,12400.0
2012-11-02 10:40:00,34.54,34.54,34.46,34.46,14600.0,23.6875,23.6875,23.6327,23.6327,14600.0
2012-11-02 10:45:00,34.46,34.5,34.41,34.5,20700.0,23.6327,23.6601,23.5984,23.6601,20700.0
2012-11-02 10:50:00,34.5,34.52,34.47,34.51,16400.0,23.6601,23.6738,23.6395,23.6669,16400.0
2012-11-02 10:55:00,34.52,34.55,34.48,34.49,24100.0,23.6738,23.6944,23.6464,23.6532,24100.0
2012-11-02 11:00:00,34.47,34.49,34.43,34.45,25200.0,23.6395,23.6532,23.6121,23.6258,25200.0
2012-11-02 11:05:00,34.45,34.57,34.45,34.56,21700.0,23.6258,23.7081,23.6258,23.7012,21700.0
2012-11-02 11:10:00,34.56,34.59,34.54,34.57,26200.0,23.7012,23.7218,23.6875,23.7081,26200.0
2012-11-02 11:15:00,34.57,34.59,34.56,34.57,20800.0,23.7081,23.7218,23.7012,23.7081,20800.0
2012-11-02 11:20:00,34.57,34.62,34.57,34.62,20900.0,23.7081,23.7424,23.7081,23.7424,20900.0
2012-11-02 11:25:00,34.61,34.67,34.6,34.66,64600.0,23.7355,23.7767,23.7287,23.7698,64600.0
2012-11-02 11:30:00,34.67,34.67,34.58,34.6,9300.0,23.7767,23.7767,23.7149,23.7287,9300.0
2012-11-02 11:35:00,34.6,34.68,34.58,34.66,28100.0,23.7287,23.7835,23.7149,23.7698,28100.0
2012-11-02 11:40:00,34.66,34.67,34.63,34.63,41100.0,23.7698,23.7767,23.7492,23.7492,41100.0
2012-11-02 11:45:00,34.64,34.64,34.54,34.55,59000.0,23.7561,23.7561,23.6875,23.6944,59000.0
2012-11-02 11:50:00,34.55,34.6,34.55,34.59,13500.0,23.6944,23.7287,23.6944,23.7218,13500.0
2012-11-02 11:55:00,34.59,34.65,34.59,34.63,23800.0,23.7218,23.763,23.7218,23.7492,23800.0
2012-11-02 12:00:00,34.61,34.64,34.59,34.63,41200.0,23.7355,23.7561,23.7218,23.7492,41200.0
2012-11-02 12:05:00,34.63,34.65,34.62,34.65,28700.0,23.7492,23.763,23.7424,23.763,28700.0
2012-11-02 12:10:00,34.65,34.65,34.62,34.63,38800.0,23.763,23.763,23.7424,23.7492,38800.0
2012-11-02 12:15:00,34.64,34.66,34.63,34.66,19600.0,23.7561,23.7698,23.7492,23.7698,19600.0
2012-11-02 12:20:00,34.67,34.67,34.64,34.66,11400.0,23.7767,23.7767,23.7561,23.7698,11400.0
2012-11-02 12:25:00,34.67,34.7,34.66,34.7,28900.0,23.7767,23.7972,23.7698,23.7972,28900.0
2012-11-02 12:30:00,34.69,34.72,34.67,34.72,15900.0,23.7904,23.811,23.7767,23.811,15900.0
2012-11-02 12:35:00,34.72,34.72,34.64,34.67,16500.0,23.811,23.811,23.7561,23.7767,16500.0
2012-11-02 12:40:00,34.67,34.67,34.63,34.63,35700.0,23.7767,23.7767,23.7492,23.7492,35700.0
2012-11-02 12:45:00,34.63,34.65,34.62,34.65,10400.0,23.7492,23.763,23.7424,23.763,10400.0
2012-11-02 12:50:00,34.65,34.66,34.65,34.66,6500.0,23.763,23.7698,23.763,23.7698,6500.0
2012-11-02 12:55:00,34.66,34.66,34.63,34.63,15100.0,23.7698,23.7698,23.7492,23.7492,15100.0
2012-11-02 13:00:00,34.64,34.64,34.63,34.64,10200.0,23.7561,23.7561,23.7492,23.7561,10200.0
2012-11-02 13:05:00,34.63,34.64,34.63,34.63,6700.0,23.7492,23.7561,23.7492,23.7492,6700.0
2012-11-02 13:10:00,34.64,34.64,34.63,34.63,11700.0,23.7561,23.7561,23.7492,23.7492,11700.0
2012-11-02 13:15:00,34.63,34.64,34.6,34.62,21900.0,23.7492,23.7561,23.7287,23.7424,21900.0
2012-11-02 13:20:00,34.62,34.65,34.6,34.64,14900.0,23.7424,23.763,23.7287,23.7561,14900.0
2012-11-02 13:25:00,34.64,34.65,34.61,34.62,9100.0,23.7561,23.763,23.7355,23.7424,9100.0
2012-11-02 13:30:00,34.61,34.64,34.61,34.61,18700.0,23.7355,23.7561,23.7355,23.7355,18700.0
2012-11-02 13:35:00,34.62,34.66,34.6,34.61,27900.0,23.7424,23.7698,23.7287,23.7355,27900.0
2012-11-02 13:40:00,34.61,34.63,34.6,34.62,13500.0,23.7355,23.7492,23.7287,23.7424,13500.0
2012-11-02 13:45:00,34.62,34.63,34.61,34.61,6900.0,23.7424,23.7492,23.7355,23.7355,6900.0
2012-11-02 13:50:00,34.61,34.61,34.58,34.61,55800.0,23.7355,23.7355,23.7149,23.7355,55800.0
2012-11-02 13:55:00,34.62,34.64,34.59,34.6,11200.0,23.7424,23.7561,23.7218,23.7287,11200.0
2012-11-02 14:00:00,34.6,34.61,34.59,34.61,31700.0,23.7287,23.7355,23.7218,23.7355,31700.0
2012-11-02 14:05:00,34.6,34.63,34.59,34.63,19500.0,23.7287,23.7492,23.7218,23.7492,19500.0
2012-11-02 14:10:00,34.63,34.66,34.63,34.66,14800.0,23.7492,23.7698,23.7492,23.7698,14800.0
2012-11-02 14:15:00,34.65,34.65,34.61,34.61,7600.0,23.763,23.763,23.7355,23.7355,7600.0
2012-11-02 14:20:00,34.61,34.63,34.59,34.6,17300.0,23.7355,23.7492,23.7218,23.7287,17300.0
2012-11-02 14:25:00,34.61,34.64,34.61,34.62,15300.0,23.7355,23.7561,23.7355,23.7424,15300.0
2012-11-02 14:30:00,34.62,34.63,34.59,34.61,19400.0,23.7424,23.7492,23.7218,23.7355,19400.0
2012-11-02 14:35:00,34.6,34.61,34.59,34.59,69300.0,23.7287,23.7355,23.7218,23.7218,69300.0
2012-11-02 14:40:00,34.59,34.6,34.56,34.58,18700.0,23.7218,23.7287,23.7012,23.7149,18700.0
2012-11-02 14:45:00,34.58,34.59,34.53,34.54,15200.0,23.7149,23.7218,23.6807,23.6875,15200.0
2012-11-02 14:50:00,34.54,34.54,34.52,34.53,13300.0,23.6875,23.6875,23.6738,23.6807,13300.0
2012-11-02 14:55:00,34.52,34.55,34.51,34.55,12500.0,23.6738,23.6944,23.6669,23.6944,12500.0
2012-11-02 15:00:00,34.54,34.56,34.51,34.51,18700.0,23.6875,23.7012,23.6669,23.6669,18700.0
2012-11-02 15:05:00,34.52,34.52,34.48,34.5,33800.0,23.6738,23.6738,23.6464,23.6601,33800.0
2012-11-02 15:10:00,34.49,34.5,34.47,34.48,18500.0,23.6532,23.6601,23.6395,23.6464,18500.0
2012-11-02 15:15:00,34.48,34.52,34.47,34.5,33600.0,23.6464,23.6738,23.6395,23.6601,33600.0
2012-11-02 15:20:00,34.51,34.53,34.49,34.5,47800.0,23.6669,23.6807,23.6532,23.6601,47800.0
2012-11-02 15:25:00,34.5,34.52,34.45,34.45,57800.0,23.6601,23.6738,23.6258,23.6258,57800.0
2012-11-02 15:30:00,34.45,34.45,34.39,34.39,54900.0,23.6258,23.6258,23.5846,23.5846,54900.0
2012-11-02 15:35:00,34.39,34.41,34.35,34.4,92500.0,23.5846,23.5984,23.5572,23.5915,92500.0
2012-11-02 15:40:00,34.41,34.44,34.37,34.39,40700.0,23.5984,23.6189,23.5709,23.5846,40700.0
2012-11-02 15:45:00,34.39,34.4,34.34,34.39,78400.0,23.5846,23.5915,23.5504,23.5846,78400.0
2012-11-02 15:50:00,34.4,34.43,34.36,34.37,125500.0,23.5915,23.6121,23.5641,23.5709,125500.0
2012-11-02 15:55:00,34.38,34.4,34.36,34.37,204000.0,23.5778,23.5915,23.5641,23.5709,204000.0
2012-11-05 09:30:00,34.32,34.32,34.12,34.14,25500.0,23.5366,23.5366,23.3995,23.4132,25500.0
2012-11-05 09:35:00,34.15,34.16,34.06,34.13,17300.0,23.4201,23.4269,23.3583,23.4063,17300.0
2012-11-05 09:40:00,34.11,34.13,33.92,33.93,13700.0,23.3926,23.4063,23.2623,23.2692,13700.0
2012-11-05 09:45:00,33.93,33.96,33.84,33.86,15000.0,23.2692,23.2898,23.2075,23.2212,15000.0
2012-11-05 09:50:00,33.85,33.86,33.77,33.82,31400.0,23.2143,23.2212,23.1595,23.1937,31400.0
2012-11-05 09:55:00,33.81,33.85,33.79,33.8,13100.0,23.1869,23.2143,23.1732,23.18,13100.0
2012-11-05 10:00:00,33.79,33.82,33.74,33.75,33500.0,23.1732,23.1937,23.1389,23.1457,33500.0
2012-11-05 10:05:00,33.75,33.76,33.69,33.71,23200.0,23.1457,23.1526,23.1046,23.1183,23200.0
2012-11-05 10:10:00,33.71,33.76,33.68,33.74,18900.0,23.1183,23.1526,23.0977,23.1389,18900.0
2012-11-05 10:15:00,33.73,33.78,33.71,33.73,25800.0,23.132,23.1663,23.1183,23.132,25800.0
2012-11-05 10:20:00,33.72,33.77,33.69,33.77,23800.0,23.1252,23.1595,23.1046,23.1595,23800.0
2012-11-05 10:25:00,33.76,33.79,33.74,33.78,28200.0,23.1526,23.1732,23.1389,23.1663,28200.0
2012-11-05 10:30:00,33.79,33.87,33.79,33.84,65700.0,23.1732,23.228,23.1732,23.2075,65700.0
2012-11-05 10:35:00,33.84,33.89,33.82,33.85,32500.0,23.2075,23.2417,23.1937,23.2143,32500.0
2012-11-05 10:40:00,33.86,33.9,33.85,33.89,21300.0,23.2212,23.2486,23.2143,23.2417,21300.0
2012-11-05 10:45:00,33.88,33.94,33.87,33.9,56100.0,23.2349,23.276,23.228,23.2486,56100.0
2012-11-05 10:50:00,33.9,33.91,33.86,33.89,21500.0,23.2486,23.2555,23.2212,23.2417,21500.0
2012-11-05 10:55:00,33.89,33.91,33.87,33.9,13000.0,23.2417,23.2555,23.228,23.2486,13000.0
2012-11-05 11:00:00,33.91,33.92,33.89,33.92,11700.0,23.2555,23.2623,23.2417,23.2623,11700.0
2012-11-05 11:05:00,33.91,33.93,33.89,33.93,52900.0,23.2555,23.2692,23.2417,23.2692,52900.0
2012-11-05 11:10:00,33.93,33.95,33.92,33.94,21900.0,23.2692,23.2829,23.2623,23.276,21900.0
2012-11-05 11:15:00,33.94,34.0,33.94,33.99,36000.0,23.276,23.3172,23.276,23.3103,36000.0
2012-11-05 11:20:00,33.98,34.0,33.97,34.0,16700.0,23.3035,23.3172,23.2966,23.3172,16700.0
2012-11-05 11:25:00,34.0,34.0,33.96,33.99,16900.0,23.3172,23.3172,23.2898,23.3103,16900.0
2012-11-05 11:30:00,34.0,34.01,33.97,33.97,10300.0,23.3172,23.324,23.2966,23.2966,10300.0
2012-11-05 11:35:00,33.98,33.99,33.97,33.99,6800.0,23.3035,23.3103,23.2966,23.3103,6800.0
2012-11-05 11:40:00,33.99,34.02,33.98,34.01,11000.0,23.3103,23.3309,23.3035,23.324,11000.0
2012-11-05 11:45:00,34.01,34.03,33.98,34.02,15100.0,23.324,23.3378,23.3035,23.3309,15100.0
2012-11-05 11:50:00,34.01,34.06,34.0,34.05,10600.0,23.324,23.3583,23.3172,23.3515,10600.0
2012-11-05 11:55:00,34.04,34.09,34.03,34.07,12900.0,23.3446,23.3789,23.3378,23.3652,12900.0
2012-11-05 12:00:00,34.08,34.11,34.07,34.11,14700.0,23.372,23.3926,23.3652,23.3926,14700.0
2012-11-05 12:05:00,34.11,34.13,34.11,34.13,4300.0,23.3926,23.4063,23.3926,23.4063,4300.0
2012-11-05 12:10:00,34.13,34.18,34.12,34.17,11900.0,23.4063,23.4406,23.3995,23.4338,11900.0
2012-11-05 12:15:00,34.17,34.2,34.16,34.2,12900.0,23.4338,23.4543,23.4269,23.4543,12900.0
2012-11-05 12:20:00,34.2,34.24,34.18,34.2,18500.0,23.4543,23.4818,23.4406,23.4543,18500.0
2012-11-05 12:25:00,34.2,34.23,34.2,34.22,11400.0,23.4543,23.4749,23.4543,23.4681,11400.0
2012-11-05 12:30:00,34.21,34.22,34.19,34.2,8000.0,23.4612,23.4681,23.4475,23.4543,8000.0
2012-11-05 12:35:00,34.2,34.22,34.19,34.21,12700.0,23.4543,23.4681,23.4475,23.4612,12700.0
2012-11-05 12:40:00,34.21,34.21,34.18,34.2,42800.0,23.4612,23.4612,23.4406,23.4543,42800.0
2012-11-05 12:45:00,34.2,34.21,34.17,34.17,35100.0,23.4543,23.4612,23.4338,23.4338,35100.0
2012-11-05 12:50:00,34.17,34.18,34.14,34.15,23400.0,23.4338,23.4406,23.4132,23.4201,23400.0
2012-11-05 12:55:00,34.15,34.18,34.14,34.15,17000.0,23.4201,23.4406,23.4132,23.4201,17000.0
2012-11-05 13:00:00,34.15,34.17,34.15,34.16,5700.0,23.4201,23.4338,23.4201,23.4269,5700.0
2012-11-05 13:05:00,34.17,34.23,34.16,34.22,39100.0,23.4338,23.4749,23.4269,23.4681,39100.0
2012-11-05 13:10:00,34.22,34.27,34.22,34.23,11800.0,23.4681,23.5024,23.4681,23.4749,11800.0
2012-11-05 13:15:00,34.24,34.28,34.22,34.28,23900.0,23.4818,23.5092,23.4681,23.5092,23900.0
2012-11-05 13:20:00,34.28,34.3,34.26,34.28,14100.0,23.5092,23.5229,23.4955,23.5092,14100.0
2012-11-05 13:25:00,34.27,34.28,34.26,34.26,7400.0,23.5024,23.5092,23.4955,23.4955,7400.0
2012-11-05 13:30:00,34.26,34.27,34.25,34.26,5700.0,23.4955,23.5024,23.4886,23.4955,5700.0
2012-11-05 13:35:00,34.27,34.3,34.25,34.29,10200.0,23.5024,23.5229,23.4886,23.5161,10200.0
2012-11-05 13:40:00,34.3,34.3,34.28,34.29,1900.0,23.5229,23.5229,23.5092,23.5161,1900.0
2012-11-05 13:45:00,34.28,34.29,34.27,34.27,12800.0,23.5092,23.5161,23.5024,23.5024,12800.0
2012-11-05 13:50:00,34.27,34.28,34.26,34.27,9700.0,23.5024,23.5092,23.4955,23.5024,9700.0
2012-11-05 13:55:00,34.27,34.27,34.26,34.26,6800.0,23.5024,23.5024,23.4955,23.4955,6800.0
2012-11-05 14:00:00,34.27,34.36,34.26,34.35,21300.0,23.5024,23.5641,23.4955,23.5572,21300.0
2012-11-05 14:05:00,34.36,34.36,34.31,34.31,20900.0,23.5641,23.5641,23.5298,23.5298,20900.0
2012-11-05 14:10:00,34.31,34.31,34.27,34.3,8100.0,23.5298,23.5298,23.5024,23.5229,8100.0
2012-11-05 14:15:00,34.3,34.32,34.29,34.3,13000.0,23.5229,23.5366,23.5161,23.5229,13000.0
2012-11-05 14:20:00,34.3,34.3,34.26,34.28,11100.0,23.5229,23.5229,23.4955,23.5092,11100.0
2012-11-05 14:25:00,34.28,34.28,34.22,34.22,11500.0,23.5092,23.5092,23.4681,23.4681,11500.0
2012-11-05 14:30:00,34.23,34.3,34.23,34.3,57700.0,23.4749,23.5229,23.4749,23.5229,57700.0
2012-11-05 14:35:00,34.3,34.31,34.27,34.28,14000.0,23.5229,23.5298,23.5024,23.5092,14000.0
2012-11-05 14:40:00,34.29,34.34,34.28,34.33,9000.0,23.5161,23.5504,23.5092,23.5435,9000.0
2012-11-05 14:45:00,34.34,34.37,34.34,34.37,8800.0,23.5504,23.5709,23.5504,23.5709,8800.0
2012-11-05 14:50:00,34.37,34.38,34.34,34.36,18400.0,23.5709,23.5778,23.5504,23.5641,18400.0
2012-11-05 14:55:00,34.36,34.38,34.36,34.36,6800.0,23.5641,23.5778,23.5641,23.5641,6800.0
2012-11-05 15:00:00,34.36,34.36,34.31,34.36,24000.0,23.5641,23.5641,23.5298,23.5641,24000.0
2012-11-05 15:05:00,34.36,34.4,34.36,34.39,15700.0,23.5641,23.5915,23.5641,23.5846,15700.0
2012-11-05 15:10:00,34.38,34.39,34.36,34.36,5300.0,23.5778,23.5846,23.5641,23.5641,5300.0
2012-11-05 15:15:00,34.37,34.37,34.32,34.33,15900.0,23.5709,23.5709,23.5366,23.5435,15900.0
2012-11-05 15:20:00,34.32,34.34,34.31,34.32,13300.0,23.5366,23.5504,23.5298,23.5366,13300.0
2012-11-05 15:25:00,34.32,34.32,34.26,34.27,16600.0,23.5366,23.5366,23.4955,23.5024,16600.0
2012-11-05 15:30:00,34.27,34.3,34.25,34.25,18600.0,23.5024,23.5229,23.4886,23.4886,18600.0
2012-11-05 15:35:00,34.25,34.27,34.23,34.26,35700.0,23.4886,23.5024,23.4749,23.4955,35700.0
2012-11-05 15:40:00,34.26,34.31,34.24,34.25,72400.0,23.4955,23.5298,23.4818,23.4886,72400.0
2012-11-05 15:45:00,34.25,34.26,34.19,34.21,99000.0,23.4886,23.4955,23.4475,23.4612,99000.0
2012-11-05 15:50:00,34.21,34.27,34.2,34.23,81900.0,23.4612,23.5024,23.4543,23.4749,81900.0
2012-11-05 15:55:00,34.24,34.27,34.17,34.17,111000.0,23.4818,23.5024,23.4338,23.4338,111000.0
2012-11-06 09:30:00,34.25,34.4,34.18,34.39,19000.0,23.4886,23.5915,23.4406,23.5846,19000.0
2012-11-06 09:35:00,34.42,34.45,34.3,34.31,9800.0,23.6052,23.6258,23.5229,23.5298,9800.0
2012-11-06 09:40:00,34.31,34.36,34.27,34.28,6400.0,23.5298,23.5641,23.5024,23.5092,6400.0
2012-11-06 09:45:00,34.26,34.27,34.22,34.26,11100.0,23.4955,23.5024,23.4681,23.4955,11100.0
2012-11-06 09:50:00,34.26,34.28,34.18,34.19,13900.0,23.4955,23.5092,23.4406,23.4475,13900.0
2012-11-06 09:55:00,34.19,34.24,34.19,34.2,10500.0,23.4475,23.4818,23.4475,23.4543,10500.0
2012-11-06 10:00:00,34.2,34.2,34.15,34.2,15900.0,23.4543,23.4543,23.4201,23.4543,15900.0
2012-11-06 10:05:00,34.22,34.24,34.17,34.19,10400.0,23.4681,23.4818,23.4338,23.4475,10400.0
2012-11-06 10:10:00,34.19,34.19,34.13,34.13,6800.0,23.4475,23.4475,23.4063,23.4063,6800.0
2012-11-06 10:15:00,34.13,34.14,34.11,34.13,7400.0,23.4063,23.4132,23.3926,23.4063,7400.0
2012-11-06 10:20:00,34.14,34.19,34.12,34.16,11700.0,23.4132,23.4475,23.3995,23.4269,11700.0
2012-11-06 10:25:00,34.17,34.17,34.08,34.09,11400.0,23.4338,23.4338,23.372,23.3789,11400.0
2012-11-06 10:30:00,34.08,34.11,34.03,34.04,26100.0,23.372,23.3926,23.3378,23.3446,26100.0
2012-11-06 10:35:00,34.04,34.04,34.02,34.03,12500.0,23.3446,23.3446,23.3309,23.3378,12500.0
2012-11-06 10:40:00,34.03,34.06,34.01,34.03,17100.0,23.3378,23.3583,23.324,23.3378,17100.0
2012-11-06 10:45:00,34.04,34.07,34.02,34.02,23900.0,23.3446,23.3652,23.3309,23.3309,23900.0
2012-11-06 10:50:00,34.02,34.04,34.02,34.04,7000.0,23.3309,23.3446,23.3309,23.3446,7000.0
2012-11-06 10:55:00,34.03,34.08,34.03,34.07,20500.0,23.3378,23.372,23.3378,23.3652,20500.0
2012-11-06 11:00:00,34.07,34.09,34.06,34.06,14600.0,23.3652,23.3789,23.3583,23.3583,14600.0
2012-11-06 11:05:00,34.06,34.1,34.06,34.09,31100.0,23.3583,23.3858,23.3583,23.3789,31100.0
2012-11-06 11:10:00,34.09,34.16,34.09,34.16,48400.0,23.3789,23.4269,23.3789,23.4269,48400.0
2012-11-06 11:15:00,34.17,34.19,34.16,34.19,8600.0,23.4338,23.4475,23.4269,23.4475,8600.0
2012-11-06 11:20:00,34.19,34.24,34.16,34.24,29800.0,23.4475,23.4818,23.4269,23.4818,29800.0
2012-11-06 11:25:00,34.23,34.27,34.22,34.25,30200.0,23.4749,23.5024,23.4681,23.4886,30200.0
2012-11-06 11:30:00,34.25,34.31,34.24,34.31,17800.0,23.4886,23.5298,23.4818,23.5298,17800.0
2012-11-06 11:35:00,34.31,34.39,34.26,34.32,48300.0,23.5298,23.5846,23.4955,23.5366,48300.0
2012-11-06 11:40:00,34.32,34.4,34.3,34.4,11600.0,23.5366,23.5915,23.5229,23.5915,11600.0
2012-11-06 11:45:00,34.39,34.4,34.34,34.38,29400.0,23.5846,23.5915,23.5504,23.5778,29400.0
2012-11-06 11:50:00,34.37,34.47,34.37,34.45,21600.0,23.5709,23.6395,23.5709,23.6258,21600.0
2012-11-06 11:55:00,34.45,34.46,34.42,34.42,6300.0,23.6258,23.6327,23.6052,23.6052,6300.0
2012-11-06 12:00:00,34.41,34.53,34.41,34.51,23600.0,23.5984,23.6807,23.5984,23.6669,23600.0
2012-11-06 12:05:00,34.51,34.52,34.47,34.49,14100.0,23.6669,23.6738,23.6395,23.6532,14100.0
2012-11-06 12:10:00,34.49,34.5,34.46,34.46,4900.0,23.6532,23.6601,23.6327,23.6327,4900.0
2012-11-06 12:15:00,34.47,34.48,34.46,34.46,6100.0,23.6395,23.6464,23.6327,23.6327,6100.0
2012-11-06 12:20:00,34.45,34.49,34.45,34.49,8200.0,23.6258,23.6532,23.6258,23.6532,8200.0
2012-11-06 12:25:00,34.49,34.52,34.46,34.48,9600.0,23.6532,23.6738,23.6327,23.6464,9600.0
2012-11-06 12:30:00,34.48,34.48,34.46,34.47,6300.0,23.6464,23.6464,23.6327,23.6395,6300.0
2012-11-06 12:35:00,34.48,34.48,34.44,34.44,7600.0,23.6464,23.6464,23.6189,23.6189,7600.0
2012-11-06 12:40:00,34.44,34.47,34.44,34.47,4400.0,23.6189,23.6395,23.6189,23.6395,4400.0
2012-11-06 12:45:00,34.47,34.47,34.42,34.42,4300.0,23.6395,23.6395,23.6052,23.6052,4300.0
2012-11-06 12:50:00,34.43,34.47,34.43,34.45,6100.0,23.6121,23.6395,23.6121,23.6258,6100.0
2012-11-06 12:55:00,34.45,34.47,34.44,34.47,18700.0,23.6258,23.6395,23.6189,23.6395,18700.0
2012-11-06 13:00:00,34.46,34.46,34.42,34.43,13100.0,23.6327,23.6327,23.6052,23.6121,13100.0
2012-11-06 13:05:00,34.43,34.46,34.42,34.45,8800.0,23.6121,23.6327,23.6052,23.6258,8800.0
2012-11-06 13:10:00,34.45,34.46,34.4,34.44,14600.0,23.6258,23.6327,23.5915,23.6189,14600.0
2012-11-06 13:15:00,34.43,34.43,34.38,34.39,11500.0,23.6121,23.6121,23.5778,23.5846,11500.0
2012-11-06 13:20:00,34.39,34.43,34.39,34.4,9700.0,23.5846,23.6121,23.5846,23.5915,9700.0
2012-11-06 13:25:00,34.4,34.41,34.39,34.41,8000.0,23.5915,23.5984,23.5846,23.5984,8000.0
2012-11-06 13:30:00,34.42,34.44,34.4,34.41,13900.0,23.6052,23.6189,23.5915,23.5984,13900.0
2012-11-06 13:35:00,34.4,34.43,34.4,34.42,9700.0,23.5915,23.6121,23.5915,23.6052,9700.0
2012-11-06 13:40:00,34.42,34.43,34.4,34.41,7800.0,23.6052,23.6121,23.5915,23.5984,7800.0
2012-11-06 13:45:00,34.41,34.41,34.39,34.39,12400.0,23.5984,23.5984,23.5846,23.5846,12400.0
2012-11-06 13:50:00,34.39,34.4,34.38,34.38,28600.0,23.5846,23.5915,23.5778,23.5778,28600.0
2012-11-06 13:55:00,34.38,34.41,34.37,34.37,19100.0,23.5778,23.5984,23.5709,23.5709,19100.0
2012-11-06 14:00:00,34.38,34.4,34.38,34.4,5100.0,23.5778,23.5915,23.5778,23.5915,5100.0
2012-11-06 14:05:00,34.4,34.42,34.39,34.42,24900.0,23.5915,23.6052,23.5846,23.6052,24900.0
2012-11-06 14:10:00,34.42,34.46,34.41,34.44,17900.0,23.6052,23.6327,23.5984,23.6189,17900.0
2012-11-06 14:15:00,34.44,34.47,34.44,34.47,13700.0,23.6189,23.6395,23.6189,23.6395,13700.0
2012-11-06 14:20:00,34.46,34.48,34.45,34.46,50300.0,23.6327,23.6464,23.6258,23.6327,50300.0
2012-11-06 14:25:00,34.47,34.5,34.45,34.49,17500.0,23.6395,23.6601,23.6258,23.6532,17500.0
2012-11-06 14:30:00,34.49,34.54,34.48,34.53,16900.0,23.6532,23.6875,23.6464,23.6807,16900.0
2012-11-06 14:35:00,34.53,34.54,34.51,34.51,24300.0,23.6807,23.6875,23.6669,23.6669,24300.0
2012-11-06 14:40:00,34.52,34.55,34.51,34.54,21200.0,23.6738,23.6944,23.6669,23.6875,21200.0
2012-11-06 14:45:00,34.55,34.56,34.53,34.55,20000.0,23.6944,23.7012,23.6807,23.6944,20000.0
2012-11-06 14:50:00,34.54,34.55,34.5,34.5,13700.0,23.6875,23.6944,23.6601,23.6601,13700.0
2012-11-06 14:55:00,34.51,34.52,34.49,34.51,11800.0,23.6669,23.6738,23.6532,23.6669,11800.0
2012-11-06 15:00:00,34.5,34.51,34.5,34.51,15700.0,23.6601,23.6669,23.6601,23.6669,15700.0
2012-11-06 15:05:00,34.51,34.54,34.49,34.49,67200.0,23.6669,23.6875,23.6532,23.6532,67200.0
2012-11-06 15:10:00,34.49,34.51,34.49,34.5,8500.0,23.6532,23.6669,23.6532,23.6601,8500.0
2012-11-06 15:15:00,34.5,34.52,34.48,34.5,19200.0,23.6601,23.6738,23.6464,23.6601,19200.0
2012-11-06 15:20:00,34.49,34.5,34.46,34.47,49500.0,23.6532,23.6601,23.6327,23.6395,49500.0
2012-11-06 15:25:00,34.46,34.47,34.38,34.39,49700.0,23.6327,23.6395,23.5778,23.5846,49700.0
2012-11-06 15:30:00,34.39,34.4,34.33,34.34,38900.0,23.5846,23.5915,23.5435,23.5504,38900.0
2012-11-06 15:35:00,34.34,34.35,34.3,34.32,33700.0,23.5504,23.5572,23.5229,23.5366,33700.0
2012-11-06 15:40:00,34.32,34.33,34.29,34.32,20100.0,23.5366,23.5435,23.5161,23.5366,20100.0
2012-11-06 15:45:00,34.33,34.4,34.32,34.39,61300.0,23.5435,23.5915,23.5366,23.5846,61300.0
2012-11-06 15:50:00,34.39,34.39,34.34,34.36,72600.0,23.5846,23.5846,23.5504,23.5641,72600.0
2012-11-06 15:55:00,34.36,34.41,34.34,34.4,160300.0,23.5641,23.5984,23.5504,23.5915,160300.0
2012-11-07 09:30:00,34.03,34.18,33.96,34.04,48900.0,23.3378,23.4406,23.2898,23.3446,48900.0
2012-11-07 09:35:00,34.04,34.07,33.96,34.05,50900.0,23.3446,23.3652,23.2898,23.3515,50900.0
2012-11-07 09:40:00,34.06,34.13,33.99,34.06,92400.0,23.3583,23.4063,23.3103,23.3583,92400.0
2012-11-07 09:45:00,34.05,34.15,34.03,34.13,56900.0,23.3515,23.4201,23.3378,23.4063,56900.0
2012-11-07 09:50:00,34.12,34.14,34.07,34.07,23700.0,23.3995,23.4132,23.3652,23.3652,23700.0
2012-11-07 09:55:00,34.07,34.17,34.07,34.11,31600.0,23.3652,23.4338,23.3652,23.3926,31600.0
2012-11-07 10:00:00,34.1,34.12,34.02,34.1,20000.0,23.3858,23.3995,23.3309,23.3858,20000.0
2012-11-07 10:05:00,34.1,34.12,34.06,34.09,26000.0,23.3858,23.3995,23.3583,23.3789,26000.0
2012-11-07 10:10:00,34.08,34.08,34.03,34.05,38100.0,23.372,23.372,23.3378,23.3515,38100.0
2012-11-07 10:15:00,34.04,34.07,34.0,34.02,20900.0,23.3446,23.3652,23.3172,23.3309,20900.0
2012-11-07 10:20:00,34.01,34.09,34.0,34.09,61600.0,23.324,23.3789,23.3172,23.3789,61600.0
2012-11-07 10:25:00,34.09,34.12,34.07,34.12,37200.0,23.3789,23.3995,23.3652,23.3995,37200.0
2012-11-07 10:30:00,34.12,34.2,34.09,34.17,55400.0,23.3995,23.4543,23.3789,23.4338,55400.0
2012-11-07 10:35:00,34.18,34.22,34.16,34.22,23900.0,23.4406,23.4681,23.4269,23.4681,23900.0
2012-11-07 10:40:00,34.22,34.23,34.21,34.22,25000.0,23.4681,23.4749,23.4612,23.4681,25000.0
2012-11-07 10:45:00,34.22,34.23,34.17,34.18,77400.0,23.4681,23.4749,23.4338,23.4406,77400.0
2012-11-07 10:50:00,34.19,34.22,34.17,34.21,67100.0,23.4475,23.4681,23.4338,23.4612,67100.0
2012-11-07 10:55:00,34.21,34.21,34.09,34.09,76300.0,23.4612,23.4612,23.3789,23.3789,76300.0
2012-11-07 11:00:00,34.09,34.16,34.09,34.12,77500.0,23.3789,23.4269,23.3789,23.3995,77500.0
2012-11-07 11:05:00,34.12,34.13,34.01,34.02,36200.0,23.3995,23.4063,23.324,23.3309,36200.0
2012-11-07 11:10:00,34.03,34.04,33.98,34.02,107700.0,23.3378,23.3446,23.3035,23.3309,107700.0
2012-11-07 11:15:00,34.02,34.03,33.94,34.01,70800.0,23.3309,23.3378,23.276,23.324,70800.0
2012-11-07 11:20:00,34.01,34.09,34.0,34.08,56300.0,23.324,23.3789,23.3172,23.372,56300.0
2012-11-07 11:25:00,34.08,34.08,34.02,34.03,38800.0,23.372,23.372,23.3309,23.3378,38800.0
2012-11-07 11:30:00,34.03,34.07,33.97,34.01,131100.0,23.3378,23.3652,23.2966,23.324,131100.0
2012-11-07 11:35:00,34.02,34.17,34.01,34.16,71800.0,23.3309,23.4338,23.324,23.4269,71800.0
2012-11-07 11:40:00,34.16,34.19,34.13,34.15,33500.0,23.4269,23.4475,23.4063,23.4201,33500.0
2012-11-07 11:45:00,34.14,34.25,34.09,34.22,81000.0,23.4132,23.4886,23.3789,23.4681,81000.0
2012-11-07 11:50:00,34.21,34.28,34.17,34.24,57800.0,23.4612,23.5092,23.4338,23.4818,57800.0
2012-11-07 11:55:00,34.24,34.26,34.19,34.2,23900.0,23.4818,23.4955,23.4475,23.4543,23900.0
2012-11-07 12:00:00,34.21,34.23,34.17,34.2,42800.0,23.4612,23.4749,23.4338,23.4543,42800.0
2012-11-07 12:05:00,34.2,34.22,34.18,34.18,14500.0,23.4543,23.4681,23.4406,23.4406,14500.0
2012-11-07 12:10:00,34.18,34.21,34.15,34.2,30000.0,23.4406,23.4612,23.4201,23.4543,30000.0
2012-11-07 12:15:00,34.18,34.22,34.18,34.21,12500.0,23.4406,23.4681,23.4406,23.4612,12500.0
2012-11-07 12:20:00,34.21,34.21,34.18,34.18,3300.0,23.4612,23.4612,23.4406,23.4406,3300.0
2012-11-07 12:25:00,34.18,34.2,34.17,34.18,9700.0,23.4406,23.4543,23.4338,23.4406,9700.0
2012-11-07 12:30:00,34.19,34.19,34.15,34.15,22300.0,23.4475,23.4475,23.4201,23.4201,22300.0
2012-11-07 12:35:00,34.16,34.19,34.16,34.18,7000.0,23.4269,23.4475,23.4269,23.4406,7000.0
2012-11-07 12:40:00,34.18,34.18,34.12,34.16,22200.0,23.4406,23.4406,23.3995,23.4269,22200.0
2012-11-07 12:45:00,34.15,34.18,34.12,34.15,51100.0,23.4201,23.4406,23.3995,23.4201,51100.0
2012-11-07 12:50:00,34.14,34.19,34.12,34.16,33100.0,23.4132,23.4475,23.3995,23.4269,33100.0
2012-11-07 12:55:00,34.16,34.16,34.13,34.15,12800.0,23.4269,23.4269,23.4063,23.4201,12800.0
2012-11-07 13:00:00,34.14,34.19,34.14,34.19,16500.0,23.4132,23.4475,23.4132,23.4475,16500.0
2012-11-07 13:05:00,34.2,34.28,34.2,34.28,24100.0,23.4543,23.5092,23.4543,23.5092,24100.0
2012-11-07 13:10:00,34.27,34.27,34.22,34.24,13300.0,23.5024,23.5024,23.4681,23.4818,13300.0
2012-11-07 13:15:00,34.23,34.23,34.15,34.15,21700.0,23.4749,23.4749,23.4201,23.4201,21700.0
2012-11-07 13:20:00,34.15,34.19,34.15,34.15,21400.0,23.4201,23.4475,23.4201,23.4201,21400.0
2012-11-07 13:25:00,34.16,34.18,34.14,34.15,11800.0,23.4269,23.4406,23.4132,23.4201,11800.0
2012-11-07 13:30:00,34.15,34.23,34.15,34.2,19800.0,23.4201,23.4749,23.4201,23.4543,19800.0
2012-11-07 13:35:00,34.21,34.24,34.19,34.22,5300.0,23.4612,23.4818,23.4475,23.4681,5300.0
2012-11-07 13:40:00,34.21,34.21,34.16,34.16,8900.0,23.4612,23.4612,23.4269,23.4269,8900.0
2012-11-07 13:45:00,34.17,34.17,34.13,34.14,11800.0,23.4338,23.4338,23.4063,23.4132,11800.0
2012-11-07 13:50:00,34.14,34.16,34.13,34.16,8200.0,23.4132,23.4269,23.4063,23.4269,8200.0
2012-11-07 13:55:00,34.15,34.16,34.1,34.12,17100.0,23.4201,23.4269,23.3858,23.3995,17100.0
2012-11-07 14:00:00,34.12,34.15,34.09,34.15,21400.0,23.3995,23.4201,23.3789,23.4201,21400.0
2012-11-07 14:05:00,34.16,34.19,34.13,34.18,20100.0,23.4269,23.4475,23.4063,23.4406,20100.0
2012-11-07 14:10:00,34.18,34.19,34.11,34.13,16400.0,23.4406,23.4475,23.3926,23.4063,16400.0
2012-11-07 14:15:00,34.13,34.14,34.1,34.13,15700.0,23.4063,23.4132,23.3858,23.4063,15700.0
2012-11-07 14:20:00,34.13,34.16,34.13,34.16,6400.0,23.4063,23.4269,23.4063,23.4269,6400.0
2012-11-07 14:25:00,34.17,34.19,34.16,34.18,14200.0,23.4338,23.4475,23.4269,23.4406,14200.0
2012-11-07 14:30:00,34.18,34.19,34.15,34.16,27900.0,23.4406,23.4475,23.4201,23.4269,27900.0
2012-11-07 14:35:00,34.17,34.17,34.13,34.15,23600.0,23.4338,23.4338,23.4063,23.4201,23600.0
2012-11-07 14:40:00,34.16,34.16,34.13,34.16,12400.0,23.4269,23.4269,23.4063,23.4269,12400.0
2012-11-07 14:45:00,34.17,34.22,34.17,34.18,20000.0,23.4338,23.4681,23.4338,23.4406,20000.0
2012-11-07 14:50:00,34.19,34.2,34.13,34.16,39100.0,23.4475,23.4543,23.4063,23.4269,39100.0
2012-11-07 14:55:00,34.14,34.22,34.14,34.2,16100.0,23.4132,23.4681,23.4132,23.4543,16100.0
2012-11-07 15:00:00,34.2,34.2,34.16,34.16,19800.0,23.4543,23.4543,23.4269,23.4269,19800.0
2012-11-07 15:05:00,34.16,34.17,34.13,34.14,24400.0,23.4269,23.4338,23.4063,23.4132,24400.0
2012-11-07 15:10:00,34.14,34.21,34.13,34.14,65200.0,23.4132,23.4612,23.4063,23.4132,65200.0
2012-11-07 15:15:00,34.15,34.17,34.12,34.13,29700.0,23.4201,23.4338,23.3995,23.4063,29700.0
2012-11-07 15:20:00,34.14,34.2,34.14,34.2,19400.0,23.4132,23.4543,23.4132,23.4543,19400.0
2012-11-07 15:25:00,34.2,34.25,34.16,34.25,55200.0,23.4543,23.4886,23.4269,23.4886,55200.0
2012-11-07 15:30:00,34.25,34.27,34.2,34.25,58100.0,23.4886,23.5024,23.4543,23.4886,58100.0
2012-11-07 15:35:00,34.24,34.27,34.23,34.23,61400.0,23.4818,23.5024,23.4749,23.4749,61400.0
2012-11-07 15:40:00,34.22,34.28,34.21,34.24,51900.0,23.4681,23.5092,23.4612,23.4818,51900.0
2012-11-07 15:45:00,34.25,34.27,34.16,34.18,135600.0,23.4886,23.5024,23.4269,23.4406,135600.0
2012-11-07 15:50:00,34.18,34.26,34.17,34.2,68500.0,23.4406,23.4955,23.4338,23.4543,68500.0
2012-11-07 15:55:00,34.21,34.23,34.13,34.14,295900.0,23.4612,23.4749,23.4063,23.4132,295900.0
2012-11-08 09:30:00,34.08,34.15,33.87,34.11,31100.0,23.372,23.4201,23.228,23.3926,31100.0
2012-11-08 09:35:00,34.13,34.14,34.06,34.1,44800.0,23.4063,23.4132,23.3583,23.3858,44800.0
2012-11-08 09:40:00,34.11,34.2,34.09,34.15,132600.0,23.3926,23.4543,23.3789,23.4201,132600.0
2012-11-08 09:45:00,34.15,34.27,34.15,34.25,13500.0,23.4201,23.5024,23.4201,23.4886,13500.0
2012-11-08 09:50:00,34.25,34.28,34.17,34.21,31000.0,23.4886,23.5092,23.4338,23.4612,31000.0
2012-11-08 09:55:00,34.22,34.25,34.19,34.22,23000.0,23.4681,23.4886,23.4475,23.4681,23000.0
2012-11-08 10:00:00,34.22,34.25,34.09,34.14,114300.0,23.4681,23.4886,23.3789,23.4132,114300.0
2012-11-08 10:05:00,34.14,34.14,34.04,34.04,35700.0,23.4132,23.4132,23.3446,23.3446,35700.0
2012-11-08 10:10:00,34.05,34.09,34.03,34.05,21200.0,23.3515,23.3789,23.3378,23.3515,21200.0
2012-11-08 10:15:00,34.05,34.07,34.01,34.01,100400.0,23.3515,23.3652,23.324,23.324,100400.0
2012-11-08 10:20:00,34.02,34.04,33.95,33.97,23300.0,23.3309,23.3446,23.2829,23.2966,23300.0
2012-11-08 10:25:00,33.97,34.02,33.97,34.01,9900.0,23.2966,23.3309,23.2966,23.324,9900.0
2012-11-08 10:30:00,34.01,34.07,33.99,34.05,42800.0,23.324,23.3652,23.3103,23.3515,42800.0
2012-11-08 10:35:00,34.03,34.09,34.0,34.07,21600.0,23.3378,23.3789,23.3172,23.3652,21600.0
2012-11-08 10:40:00,34.06,34.07,34.02,34.05,84600.0,23.3583,23.3652,23.3309,23.3515,84600.0
2012-11-08 10:45:00,34.05,34.09,34.02,34.05,105300.0,23.3515,23.3789,23.3309,23.3515,105300.0
2012-11-08 10:50:00,34.05,34.09,34.02,34.06,63100.0,23.3515,23.3789,23.3309,23.3583,63100.0
2012-11-08 10:55:00,34.06,34.07,33.97,34.02,23800.0,23.3583,23.3652,23.2966,23.3309,23800.0
2012-11-08 11:00:00,34.03,34.06,33.98,34.0,48700.0,23.3378,23.3583,23.3035,23.3172,48700.0
2012-11-08 11:05:00,34.0,34.07,33.98,34.05,26700.0,23.3172,23.3652,23.3035,23.3515,26700.0
2012-11-08 11:10:00,34.04,34.06,34.01,34.06,33800.0,23.3446,23.3583,23.324,23.3583,33800.0
2012-11-08 11:15:00,34.06,34.07,34.0,34.02,12700.0,23.3583,23.3652,23.3172,23.3309,12700.0
2012-11-08 11:20:00,34.02,34.08,34.0,34.08,37600.0,23.3309,23.372,23.3172,23.372,37600.0
2012-11-08 11:25:00,34.08,34.1,34.04,34.08,13500.0,23.372,23.3858,23.3446,23.372,13500.0
2012-11-08 11:30:00,34.09,34.14,34.08,34.12,26100.0,23.3789,23.4132,23.372,23.3995,26100.0
2012-11-08 11:35:00,34.12,34.13,34.11,34.12,76100.0,23.3995,23.4063,23.3926,23.3995,76100.0
2012-11-08 11:40:00,34.12,34.13,34.06,34.11,12200.0,23.3995,23.4063,23.3583,23.3926,12200.0
2012-11-08 11:45:00,34.1,34.12,34.09,34.1,12300.0,23.3858,23.3995,23.3789,23.3858,12300.0
2012-11-08 11:50:00,34.1,34.18,34.1,34.18,15400.0,23.3858,23.4406,23.3858,23.4406,15400.0
2012-11-08 11:55:00,34.18,34.18,34.11,34.13,14800.0,23.4406,23.4406,23.3926,23.4063,14800.0
2012-11-08 12:00:00,34.12,34.12,34.08,34.12,17600.0,23.3995,23.3995,23.372,23.3995,17600.0
2012-11-08 12:05:00,34.13,34.16,34.12,34.13,27900.0,23.4063,23.4269,23.3995,23.4063,27900.0
2012-11-08 12:10:00,34.14,34.16,34.1,34.14,27200.0,23.4132,23.4269,23.3858,23.4132,27200.0
2012-11-08 12:15:00,34.14,34.15,34.12,34.12,14700.0,23.4132,23.4201,23.3995,23.3995,14700.0
2012-11-08 12:20:00,34.11,34.19,34.11,34.16,20900.0,23.3926,23.4475,23.3926,23.4269,20900.0
2012-11-08 12:25:00,34.15,34.18,34.14,34.14,10500.0,23.4201,23.4406,23.4132,23.4132,10500.0
2012-11-08 12:30:00,34.14,34.14,34.09,34.12,15600.0,23.4132,23.4132,23.3789,23.3995,15600.0
2012-11-08 12:35:00,34.11,34.12,34.06,34.12,35500.0,23.3926,23.3995,23.3583,23.3995,35500.0
2012-11-08 12:40:00,34.13,34.16,34.1,34.11,7800.0,23.4063,23.4269,23.3858,23.3926,7800.0
2012-11-08 12:45:00,34.11,34.11,34.08,34.1,34900.0,23.3926,23.3926,23.372,23.3858,34900.0
2012-11-08 12:50:00,34.1,34.11,34.08,34.1,18200.0,23.3858,23.3926,23.372,23.3858,18200.0
2012-11-08 12:55:00,34.1,34.14,34.09,34.12,19900.0,23.3858,23.4132,23.3789,23.3995,19900.0
2012-11-08 13:00:00,34.12,34.13,34.09,34.1,18000.0,23.3995,23.4063,23.3789,23.3858,18000.0
2012-11-08 13:05:00,34.1,34.11,34.09,34.1,14800.0,23.3858,23.3926,23.3789,23.3858,14800.0
2012-11-08 13:10:00,34.1,34.1,34.07,34.07,24900.0,23.3858,23.3858,23.3652,23.3652,24900.0
2012-11-08 13:15:00,34.06,34.07,34.04,34.05,8700.0,23.3583,23.3652,23.3446,23.3515,8700.0
2012-11-08 13:20:00,34.05,34.07,33.97,33.97,13800.0,23.3515,23.3652,23.2966,23.2966,13800.0
2012-11-08 13:25:00,33.97,33.97,33.88,33.94,33500.0,23.2966,23.2966,23.2349,23.276,33500.0
2012-11-08 13:30:00,33.94,33.94,33.89,33.93,11000.0,23.276,23.276,23.2417,23.2692,11000.0
2012-11-08 13:35:00,33.92,33.94,33.89,33.9,9300.0,23.2623,23.276,23.2417,23.2486,9300.0
2012-11-08 13:40:00,33.89,33.89,33.85,33.86,8100.0,23.2417,23.2417,23.2143,23.2212,8100.0
2012-11-08 13:45:00,33.85,33.87,33.82,33.87,17200.0,23.2143,23.228,23.1937,23.228,17200.0
2012-11-08 13:50:00,33.88,33.93,33.86,33.93,14800.0,23.2349,23.2692,23.2212,23.2692,14800.0
2012-11-08 13:55:00,33.93,33.94,33.9,33.94,13300.0,23.2692,23.276,23.2486,23.276,13300.0
2012-11-08 14:00:00,33.95,33.95,33.86,33.86,9700.0,23.2829,23.2829,23.2212,23.2212,9700.0
2012-11-08 14:05:00,33.86,33.86,33.83,33.84,6500.0,23.2212,23.2212,23.2006,23.2075,6500.0
2012-11-08 14:10:00,33.84,33.86,33.83,33.86,4900.0,23.2075,23.2212,23.2006,23.2212,4900.0
2012-11-08 14:15:00,33.85,33.89,33.81,33.81,15000.0,23.2143,23.2417,23.1869,23.1869,15000.0
2012-11-08 14:20:00,33.82,33.86,33.8,33.84,18700.0,23.1937,23.2212,23.18,23.2075,18700.0
2012-11-08 14:25:00,33.85,33.86,33.83,33.84,13300.0,23.2143,23.2212,23.2006,23.2075,13300.0
2012-11-08 14:30:00,33.84,33.84,33.77,33.77,13000.0,23.2075,23.2075,23.1595,23.1595,13000.0
2012-11-08 14:35:00,33.77,33.8,33.77,33.78,21400.0,23.1595,23.18,23.1595,23.1663,21400.0
2012-11-08 14:40:00,33.78,33.83,33.78,33.81,14900.0,23.1663,23.2006,23.1663,23.1869,14900.0
2012-11-08 14:45:00,33.81,33.85,33.79,33.85,11600.0,23.1869,23.2143,23.1732,23.2143,11600.0
2012-11-08 14:50:00,33.86,33.9,33.84,33.87,35900.0,23.2212,23.2486,23.2075,23.228,35900.0
2012-11-08 14:55:00,33.87,33.9,33.85,33.85,10400.0,23.228,23.2486,23.2143,23.2143,10400.0
2012-11-08 15:00:00,33.84,33.85,33.81,33.81,21700.0,23.2075,23.2143,23.1869,23.1869,21700.0
2012-11-08 15:05:00,33.81,33.83,33.76,33.79,22300.0,23.1869,23.2006,23.1526,23.1732,22300.0
2012-11-08 15:10:00,33.79,33.83,33.77,33.79,29600.0,23.1732,23.2006,23.1595,23.1732,29600.0
2012-11-08 15:15:00,33.8,33.83,33.77,33.82,16500.0,23.18,23.2006,23.1595,23.1937,16500.0
2012-11-08 15:20:00,33.82,33.82,33.76,33.76,15600.0,23.1937,23.1937,23.1526,23.1526,15600.0
2012-11-08 15:25:00,33.76,33.79,33.74,33.76,25400.0,23.1526,23.1732,23.1389,23.1526,25400.0
2012-11-08 15:30:00,33.76,33.76,33.7,33.73,30600.0,23.1526,23.1526,23.1114,23.132,30600.0
2012-11-08 15:35:00,33.72,33.74,33.69,33.71,31000.0,23.1252,23.1389,23.1046,23.1183,31000.0
2012-11-08 15:40:00,33.7,33.72,33.64,33.7,36900.0,23.1114,23.1252,23.0703,23.1114,36900.0
2012-11-08 15:45:00,33.7,33.7,33.63,33.63,72100.0,23.1114,23.1114,23.0634,23.0634,72100.0
2012-11-08 15:50:00,33.64,33.71,33.64,33.69,68200.0,23.0703,23.1183,23.0703,23.1046,68200.0
2012-11-08 15:55:00,33.7,33.72,33.57,33.58,200700.0,23.1114,23.1252,23.0223,23.0291,200700.0
2012-11-09 09:30:00,33.49,33.56,33.41,33.46,44900.0,22.9674,23.0154,22.9126,22.9469,44900.0
2012-11-09 09:35:00,33.49,33.52,33.41,33.44,26200.0,22.9674,22.988,22.9126,22.9331,26200.0
2012-11-09 09:40:00,33.43,33.55,33.41,33.54,73300.0,22.9263,23.0086,22.9126,23.0017,73300.0
2012-11-09 09:45:00,33.52,33.53,33.49,33.5,13400.0,22.988,22.9949,22.9674,22.9743,13400.0
2012-11-09 09:50:00,33.47,33.49,33.28,33.34,31900.0,22.9537,22.9674,22.8234,22.8646,31900.0
2012-11-09 09:55:00,33.34,33.4,33.28,33.36,24100.0,22.8646,22.9057,22.8234,22.8783,24100.0
2012-11-09 10:00:00,33.35,33.48,33.35,33.48,22600.0,22.8714,22.9606,22.8714,22.9606,22600.0
2012-11-09 10:05:00,33.46,33.5,33.38,33.5,16600.0,22.9469,22.9743,22.892,22.9743,16600.0
2012-11-09 10:10:00,33.5,33.58,33.48,33.54,23300.0,22.9743,23.0291,22.9606,23.0017,23300.0
2012-11-09 10:15:00,33.54,33.55,33.51,33.53,50300.0,23.0017,23.0086,22.9811,22.9949,50300.0
2012-11-09 10:20:00,33.53,33.63,33.52,33.61,20500.0,22.9949,23.0634,22.988,23.0497,20500.0
2012-11-09 10:25:00,33.63,33.63,33.59,33.6,19000.0,23.0634,23.0634,23.036,23.0429,19000.0
2012-11-09 10:30:00,33.61,33.66,33.59,33.6,50500.0,23.0497,23.084,23.036,23.0429,50500.0
2012-11-09 10:35:00,33.6,33.63,33.55,33.57,8000.0,23.0429,23.0634,23.0086,23.0223,8000.0
2012-11-09 10:40:00,33.55,33.63,33.55,33.63,32700.0,23.0086,23.0634,23.0086,23.0634,32700.0
2012-11-09 10:45:00,33.62,33.64,33.57,33.59,31800.0,23.0566,23.0703,23.0223,23.036,31800.0
2012-11-09 10:50:00,33.56,33.58,33.55,33.56,12500.0,23.0154,23.0291,23.0086,23.0154,12500.0
2012-11-09 10:55:00,33.57,33.61,33.55,33.58,6900.0,23.0223,23.0497,23.0086,23.0291,6900.0
2012-11-09 11:00:00,33.58,33.6,33.58,33.59,8400.0,23.0291,23.0429,23.0291,23.036,8400.0
2012-11-09 11:05:00,33.58,33.61,33.56,33.56,16900.0,23.0291,23.0497,23.0154,23.0154,16900.0
2012-11-09 11:10:00,33.58,33.62,33.55,33.56,41000.0,23.0291,23.0566,23.0086,23.0154,41000.0
2012-11-09 11:15:00,33.57,33.64,33.56,33.63,13400.0,23.0223,23.0703,23.0154,23.0634,13400.0
2012-11-09 11:20:00,33.63,33.64,33.58,33.59,9600.0,23.0634,23.0703,23.0291,23.036,9600.0
2012-11-09 11:25:00,33.6,33.63,33.59,33.62,13900.0,23.0429,23.0634,23.036,23.0566,13900.0
2012-11-09 11:30:00,33.62,33.62,33.57,33.58,12100.0,23.0566,23.0566,23.0223,23.0291,12100.0
2012-11-09 11:35:00,33.57,33.63,33.56,33.63,17200.0,23.0223,23.0634,23.0154,23.0634,17200.0
2012-11-09 11:40:00,33.63,33.64,33.6,33.6,3900.0,23.0634,23.0703,23.0429,23.0429,3900.0
2012-11-09 11:45:00,33.6,33.66,33.6,33.63,10400.0,23.0429,23.084,23.0429,23.0634,10400.0
2012-11-09 11:50:00,33.63,33.65,33.59,33.61,9300.0,23.0634,23.0772,23.036,23.0497,9300.0
2012-11-09 11:55:00,33.61,33.62,33.59,33.61,9900.0,23.0497,23.0566,23.036,23.0497,9900.0
2012-11-09 12:00:00,33.6,33.65,33.6,33.6,68500.0,23.0429,23.0772,23.0429,23.0429,68500.0
2012-11-09 12:05:00,33.6,33.61,33.56,33.61,12900.0,23.0429,23.0497,23.0154,23.0497,12900.0
2012-11-09 12:10:00,33.62,33.72,33.62,33.7,22900.0,23.0566,23.1252,23.0566,23.1114,22900.0
2012-11-09 12:15:00,33.71,33.75,33.71,33.74,11400.0,23.1183,23.1457,23.1183,23.1389,11400.0
2012-11-09 12:20:00,33.73,33.75,33.71,33.72,4700.0,23.132,23.1457,23.1183,23.1252,4700.0
2012-11-09 12:25:00,33.7,33.76,33.7,33.76,9800.0,23.1114,23.1526,23.1114,23.1526,9800.0
2012-11-09 12:30:00,33.76,33.76,33.73,33.75,22100.0,23.1526,23.1526,23.132,23.1457,22100.0
2012-11-09 12:35:00,33.76,33.8,33.75,33.76,14400.0,23.1526,23.18,23.1457,23.1526,14400.0
2012-11-09 12:40:00,33.76,33.79,33.76,33.78,6800.0,23.1526,23.1732,23.1526,23.1663,6800.0
2012-11-09 12:45:00,33.78,33.8,33.77,33.79,8900.0,23.1663,23.18,23.1595,23.1732,8900.0
2012-11-09 12:50:00,33.79,33.8,33.77,33.78,13300.0,23.1732,23.18,23.1595,23.1663,13300.0
2012-11-09 12:55:00,33.77,33.77,33.68,33.68,13700.0,23.1595,23.1595,23.0977,23.0977,13700.0
2012-11-09 13:00:00,33.68,33.78,33.68,33.75,17500.0,23.0977,23.1663,23.0977,23.1457,17500.0
2012-11-09 13:05:00,33.75,33.75,33.71,33.72,3800.0,23.1457,23.1457,23.1183,23.1252,3800.0
2012-11-09 13:10:00,33.71,33.71,33.57,33.59,27200.0,23.1183,23.1183,23.0223,23.036,27200.0
2012-11-09 13:15:00,33.6,33.69,33.6,33.67,12500.0,23.0429,23.1046,23.0429,23.0909,12500.0
2012-11-09 13:20:00,33.66,33.68,33.61,33.61,15200.0,23.084,23.0977,23.0497,23.0497,15200.0
2012-11-09 13:25:00,33.61,33.61,33.55,33.56,36200.0,23.0497,23.0497,23.0086,23.0154,36200.0
2012-11-09 13:30:00,33.56,33.58,33.52,33.56,41200.0,23.0154,23.0291,22.988,23.0154,41200.0
2012-11-09 13:35:00,33.56,33.59,33.52,33.53,14800.0,23.0154,23.036,22.988,22.9949,14800.0
2012-11-09 13:40:00,33.54,33.56,33.5,33.53,13700.0,23.0017,23.0154,22.9743,22.9949,13700.0
2012-11-09 13:45:00,33.53,33.55,33.52,33.55,6100.0,22.9949,23.0086,22.988,23.0086,6100.0
2012-11-09 13:50:00,33.54,33.58,33.52,33.53,19700.0,23.0017,23.0291,22.988,22.9949,19700.0
2012-11-09 13:55:00,33.53,33.56,33.5,33.53,6500.0,22.9949,23.0154,22.9743,22.9949,6500.0
2012-11-09 14:00:00,33.54,33.54,33.5,33.5,7200.0,23.0017,23.0017,22.9743,22.9743,7200.0
2012-11-09 14:05:00,33.49,33.51,33.47,33.48,9900.0,22.9674,22.9811,22.9537,22.9606,9900.0
2012-11-09 14:10:00,33.48,33.5,33.48,33.5,6700.0,22.9606,22.9743,22.9606,22.9743,6700.0
2012-11-09 14:15:00,33.52,33.59,33.52,33.53,23900.0,22.988,23.036,22.988,22.9949,23900.0
2012-11-09 14:20:00,33.54,33.59,33.54,33.56,8100.0,23.0017,23.036,23.0017,23.0154,8100.0
2012-11-09 14:25:00,33.57,33.59,33.55,33.58,11000.0,23.0223,23.036,23.0086,23.0291,11000.0
2012-11-09 14:30:00,33.58,33.65,33.57,33.63,13400.0,23.0291,23.0772,23.0223,23.0634,13400.0
2012-11-09 14:35:00,33.64,33.7,33.61,33.62,11300.0,23.0703,23.1114,23.0497,23.0566,11300.0
2012-11-09 14:40:00,33.62,33.63,33.59,33.6,10100.0,23.0566,23.0634,23.036,23.0429,10100.0
2012-11-09 14:45:00,33.6,33.6,33.54,33.57,5300.0,23.0429,23.0429,23.0017,23.0223,5300.0
2012-11-09 14:50:00,33.57,33.59,33.54,33.55,8800.0,23.0223,23.036,23.0017,23.0086,8800.0
2012-11-09 14:55:00,33.54,33.56,33.52,33.54,9100.0,23.0017,23.0154,22.988,23.0017,9100.0
2012-11-09 15:00:00,33.54,33.55,33.52,33.54,11100.0,23.0017,23.0086,22.988,23.0017,11100.0
2012-11-09 15:05:00,33.55,33.55,33.5,33.54,12700.0,23.0086,23.0086,22.9743,23.0017,12700.0
2012-11-09 15:10:00,33.54,33.58,33.52,33.56,11300.0,23.0017,23.0291,22.988,23.0154,11300.0
2012-11-09 15:15:00,33.56,33.56,33.49,33.51,12200.0,23.0154,23.0154,22.9674,22.9811,12200.0
2012-11-09 15:20:00,33.51,33.55,33.51,33.54,13300.0,22.9811,23.0086,22.9811,23.0017,13300.0
2012-11-09 15:25:00,33.55,33.58,33.52,33.56,17400.0,23.0086,23.0291,22.988,23.0154,17400.0
2012-11-09 15:30:00,33.56,33.57,33.48,33.48,23300.0,23.0154,23.0223,22.9606,22.9606,23300.0
2012-11-09 15:35:00,33.48,33.49,33.4,33.42,42200.0,22.9606,22.9674,22.9057,22.9194,42200.0
2012-11-09 15:40:00,33.42,33.49,33.42,33.47,36300.0,22.9194,22.9674,22.9194,22.9537,36300.0
2012-11-09 15:45:00,33.47,33.55,33.46,33.52,52900.0,22.9537,23.0086,22.9469,22.988,52900.0
2012-11-09 15:50:00,33.5,33.52,33.44,33.45,48500.0,22.9743,22.988,22.9331,22.94,48500.0
2012-11-09 15:55:00,33.46,33.46,33.37,33.4,124600.0,22.9469,22.9469,22.8851,22.9057,124600.0
2012-11-12 09:30:00,33.48,33.72,33.36,33.42,28400.0,22.9606,23.1252,22.8783,22.9194,28400.0
2012-11-12 09:35:00,33.4,33.41,33.29,33.41,39000.0,22.9057,22.9126,22.8303,22.9126,39000.0
2012-11-12 09:40:00,33.41,33.44,33.37,33.44,14700.0,22.9126,22.9331,22.8851,22.9331,14700.0
2012-11-12 09:45:00,33.41,33.41,33.32,33.32,7600.0,22.9126,22.9126,22.8508,22.8508,7600.0
2012-11-12 09:50:00,33.32,33.36,33.31,33.31,3500.0,22.8508,22.8783,22.844,22.844,3500.0
2012-11-12 09:55:00,33.32,33.34,33.29,33.31,6200.0,22.8508,22.8646,22.8303,22.844,6200.0
2012-11-12 10:00:00,33.3,33.32,33.28,33.31,7300.0,22.8371,22.8508,22.8234,22.844,7300.0
2012-11-12 10:05:00,33.32,33.34,33.31,33.32,5600.0,22.8508,22.8646,22.844,22.8508,5600.0
2012-11-12 10:10:00,33.31,33.31,33.23,33.23,8600.0,22.844,22.844,22.7891,22.7891,8600.0
2012-11-12 10:15:00,33.25,33.29,33.23,33.28,9000.0,22.8028,22.8303,22.7891,22.8234,9000.0
2012-11-12 10:20:00,33.29,33.32,33.26,33.27,35100.0,22.8303,22.8508,22.8097,22.8166,35100.0
2012-11-12 10:25:00,33.28,33.28,33.26,33.28,3400.0,22.8234,22.8234,22.8097,22.8234,3400.0
2012-11-12 10:30:00,33.28,33.3,33.27,33.3,9700.0,22.8234,22.8371,22.8166,22.8371,9700.0
2012-11-12 10:35:00,33.29,33.31,33.28,33.28,5600.0,22.8303,22.844,22.8234,22.8234,5600.0
2012-11-12 10:40:00,33.29,33.3,33.24,33.24,18300.0,22.8303,22.8371,22.796,22.796,18300.0
2012-11-12 10:45:00,33.24,33.24,33.2,33.2,9900.0,22.796,22.796,22.7685,22.7685,9900.0
2012-11-12 10:50:00,33.2,33.24,33.19,33.22,19400.0,22.7685,22.796,22.7617,22.7823,19400.0
2012-11-12 10:55:00,33.21,33.24,33.21,33.23,8100.0,22.7754,22.796,22.7754,22.7891,8100.0
2012-11-12 11:00:00,33.23,33.26,33.21,33.24,4500.0,22.7891,22.8097,22.7754,22.796,4500.0
2012-11-12 11:05:00,33.24,33.26,33.23,33.25,7300.0,22.796,22.8097,22.7891,22.8028,7300.0
2012-11-12 11:10:00,33.25,33.28,33.25,33.27,8600.0,22.8028,22.8234,22.8028,22.8166,8600.0
2012-11-12 11:15:00,33.28,33.28,33.24,33.24,6800.0,22.8234,22.8234,22.796,22.796,6800.0
2012-11-12 11:20:00,33.25,33.3,33.24,33.3,7500.0,22.8028,22.8371,22.796,22.8371,7500.0
2012-11-12 11:25:00,33.3,33.31,33.29,33.3,2600.0,22.8371,22.844,22.8303,22.8371,2600.0
2012-11-12 11:30:00,33.3,33.35,33.29,33.35,11100.0,22.8371,22.8714,22.8303,22.8714,11100.0
2012-11-12 11:35:00,33.35,33.37,33.35,33.37,3500.0,22.8714,22.8851,22.8714,22.8851,3500.0
2012-11-12 11:40:00,33.38,33.38,33.34,33.35,11700.0,22.892,22.892,22.8646,22.8714,11700.0
2012-11-12 11:45:00,33.36,33.38,33.35,33.37,25500.0,22.8783,22.892,22.8714,22.8851,25500.0
2012-11-12 11:50:00,33.36,33.38,33.35,33.35,4400.0,22.8783,22.892,22.8714,22.8714,4400.0
2012-11-12 11:55:00,33.36,33.38,33.35,33.36,10800.0,22.8783,22.892,22.8714,22.8783,10800.0
2012-11-12 12:00:00,33.36,33.38,33.35,33.37,2900.0,22.8783,22.892,22.8714,22.8851,2900.0
2012-11-12 12:05:00,33.36,33.37,33.35,33.36,15700.0,22.8783,22.8851,22.8714,22.8783,15700.0
2012-11-12 12:10:00,33.35,33.37,33.35,33.36,10900.0,22.8714,22.8851,22.8714,22.8783,10900.0
2012-11-12 12:15:00,33.36,33.38,33.35,33.36,4800.0,22.8783,22.892,22.8714,22.8783,4800.0
2012-11-12 12:20:00,33.35,33.37,33.35,33.36,17900.0,22.8714,22.8851,22.8714,22.8783,17900.0
2012-11-12 12:25:00,33.35,33.37,33.35,33.37,14200.0,22.8714,22.8851,22.8714,22.8851,14200.0
2012-11-12 12:30:00,33.37,33.41,33.37,33.4,9200.0,22.8851,22.9126,22.8851,22.9057,9200.0
2012-11-12 12:35:00,33.41,33.42,33.4,33.41,17100.0,22.9126,22.9194,22.9057,22.9126,17100.0
2012-11-12 12:40:00,33.41,33.44,33.41,33.44,5200.0,22.9126,22.9331,22.9126,22.9331,5200.0
2012-11-12 12:45:00,33.43,33.44,33.42,33.42,4200.0,22.9263,22.9331,22.9194,22.9194,4200.0
2012-11-12 12:50:00,33.41,33.45,33.41,33.42,15200.0,22.9126,22.94,22.9126,22.9194,15200.0
2012-11-12 12:55:00,33.43,33.46,33.43,33.44,35300.0,22.9263,22.9469,22.9263,22.9331,35300.0
2012-11-12 13:00:00,33.44,33.46,33.43,33.44,17600.0,22.9331,22.9469,22.9263,22.9331,17600.0
2012-11-12 13:05:00,33.44,33.44,33.41,33.44,19400.0,22.9331,22.9331,22.9126,22.9331,19400.0
2012-11-12 13:10:00,33.44,33.45,33.43,33.44,8500.0,22.9331,22.94,22.9263,22.9331,8500.0
2012-11-12 13:15:00,33.44,33.44,33.42,33.43,9000.0,22.9331,22.9331,22.9194,22.9263,9000.0
2012-11-12 13:20:00,33.43,33.45,33.42,33.42,14900.0,22.9263,22.94,22.9194,22.9194,14900.0
2012-11-12 13:25:00,33.41,33.45,33.41,33.43,7900.0,22.9126,22.94,22.9126,22.9263,7900.0
2012-11-12 13:30:00,33.44,33.44,33.41,33.41,2800.0,22.9331,22.9331,22.9126,22.9126,2800.0
2012-11-12 13:35:00,33.42,33.44,33.41,33.44,8000.0,22.9194,22.9331,22.9126,22.9331,8000.0
2012-11-12 13:40:00,33.44,33.44,33.4,33.4,4100.0,22.9331,22.9331,22.9057,22.9057,4100.0
2012-11-12 13:45:00,33.42,33.42,33.38,33.39,17300.0,22.9194,22.9194,22.892,22.8988,17300.0
2012-11-12 13:50:00,33.4,33.43,33.39,33.41,7500.0,22.9057,22.9263,22.8988,22.9126,7500.0
2012-11-12 13:55:00,33.42,33.42,33.39,33.39,9300.0,22.9194,22.9194,22.8988,22.8988,9300.0
2012-11-12 14:00:00,33.39,33.4,33.37,33.37,4500.0,22.8988,22.9057,22.8851,22.8851,4500.0
2012-11-12 14:05:00,33.37,33.37,33.36,33.36,3900.0,22.8851,22.8851,22.8783,22.8783,3900.0
2012-11-12 14:10:00,33.37,33.37,33.36,33.36,6600.0,22.8851,22.8851,22.8783,22.8783,6600.0
2012-11-12 14:15:00,33.36,33.38,33.36,33.38,900.0,22.8783,22.892,22.8783,22.892,900.0
2012-11-12 14:20:00,33.37,33.39,33.37,33.39,9500.0,22.8851,22.8988,22.8851,22.8988,9500.0
2012-11-12 14:25:00,33.38,33.39,33.35,33.35,6100.0,22.892,22.8988,22.8714,22.8714,6100.0
2012-11-12 14:30:00,33.36,33.37,33.34,33.35,6700.0,22.8783,22.8851,22.8646,22.8714,6700.0
2012-11-12 14:35:00,33.35,33.36,33.33,33.33,6400.0,22.8714,22.8783,22.8577,22.8577,6400.0
2012-11-12 14:40:00,33.33,33.35,33.32,33.32,7600.0,22.8577,22.8714,22.8508,22.8508,7600.0
2012-11-12 14:45:00,33.32,33.34,33.32,33.32,9300.0,22.8508,22.8646,22.8508,22.8508,9300.0
2012-11-12 14:50:00,33.32,33.33,33.31,33.32,5200.0,22.8508,22.8577,22.844,22.8508,5200.0
2012-11-12 14:55:00,33.32,33.34,33.32,33.34,9100.0,22.8508,22.8646,22.8508,22.8646,9100.0
2012-11-12 15:00:00,33.33,33.37,33.33,33.36,12800.0,22.8577,22.8851,22.8577,22.8783,12800.0
2012-11-12 15:05:00,33.37,33.37,33.32,33.33,12700.0,22.8851,22.8851,22.8508,22.8577,12700.0
2012-11-12 15:10:00,33.33,33.34,33.28,33.28,15100.0,22.8577,22.8646,22.8234,22.8234,15100.0
2012-11-12 15:15:00,33.29,33.32,33.29,33.31,20600.0,22.8303,22.8508,22.8303,22.844,20600.0
2012-11-12 15:20:00,33.31,33.32,33.3,33.31,8900.0,22.844,22.8508,22.8371,22.844,8900.0
2012-11-12 15:25:00,33.32,33.32,33.3,33.3,11600.0,22.8508,22.8508,22.8371,22.8371,11600.0
2012-11-12 15:30:00,33.3,33.32,33.29,33.31,23800.0,22.8371,22.8508,22.8303,22.844,23800.0
2012-11-12 15:35:00,33.3,33.3,33.27,33.3,21300.0,22.8371,22.8371,22.8166,22.8371,21300.0
2012-11-12 15:40:00,33.3,33.32,33.28,33.29,20900.0,22.8371,22.8508,22.8234,22.8303,20900.0
2012-11-12 15:45:00,33.29,33.32,33.27,33.27,33500.0,22.8303,22.8508,22.8166,22.8166,33500.0
2012-11-12 15:50:00,33.28,33.32,33.27,33.3,57200.0,22.8234,22.8508,22.8166,22.8371,57200.0
2012-11-12 15:55:00,33.29,33.38,33.26,33.38,321200.0,22.8303,22.892,22.8097,22.892,321200.0
2012-11-13 09:30:00,33.13,33.31,33.08,33.27,42600.0,22.7205,22.844,22.6863,22.8166,42600.0
2012-11-13 09:35:00,33.28,33.34,33.24,33.34,9500.0,22.8234,22.8646,22.796,22.8646,9500.0
2012-11-13 09:40:00,33.34,33.35,33.27,33.27,5900.0,22.8646,22.8714,22.8166,22.8166,5900.0
2012-11-13 09:45:00,33.32,33.38,33.28,33.38,8900.0,22.8508,22.892,22.8234,22.892,8900.0
2012-11-13 09:50:00,33.36,33.38,33.34,33.36,4400.0,22.8783,22.892,22.8646,22.8783,4400.0
2012-11-13 09:55:00,33.37,33.46,33.35,33.4,8500.0,22.8851,22.9469,22.8714,22.9057,8500.0
2012-11-13 10:00:00,33.39,33.39,33.31,33.31,6600.0,22.8988,22.8988,22.844,22.844,6600.0
2012-11-13 10:05:00,33.31,33.43,33.31,33.38,12700.0,22.844,22.9263,22.844,22.892,12700.0
2012-11-13 10:10:00,33.39,33.51,33.39,33.5,23300.0,22.8988,22.9811,22.8988,22.9743,23300.0
2012-11-13 10:15:00,33.49,33.52,33.45,33.45,11500.0,22.9674,22.988,22.94,22.94,11500.0
2012-11-13 10:20:00,33.45,33.52,33.42,33.44,10400.0,22.94,22.988,22.9194,22.9331,10400.0
2012-11-13 10:25:00,33.44,33.46,33.38,33.39,11900.0,22.9331,22.9469,22.892,22.8988,11900.0
2012-11-13 10:30:00,33.39,33.41,33.34,33.41,10300.0,22.8988,22.9126,22.8646,22.9126,10300.0
2012-11-13 10:35:00,33.42,33.45,33.36,33.36,26400.0,22.9194,22.94,22.8783,22.8783,26400.0
2012-11-13 10:40:00,33.37,33.41,33.31,33.34,17700.0,22.8851,22.9126,22.844,22.8646,17700.0
2012-11-13 10:45:00,33.34,33.41,33.33,33.39,5900.0,22.8646,22.9126,22.8577,22.8988,5900.0
2012-11-13 10:50:00,33.4,33.52,33.38,33.52,41700.0,22.9057,22.988,22.892,22.988,41700.0
2012-11-13 10:55:00,33.54,33.57,33.52,33.56,10700.0,23.0017,23.0223,22.988,23.0154,10700.0
2012-11-13 11:00:00,33.58,33.61,33.57,33.59,6900.0,23.0291,23.0497,23.0223,23.036,6900.0
2012-11-13 11:05:00,33.58,33.62,33.55,33.57,20900.0,23.0291,23.0566,23.0086,23.0223,20900.0
2012-11-13 11:10:00,33.58,33.58,33.5,33.5,16900.0,23.0291,23.0291,22.9743,22.9743,16900.0
2012-11-13 11:15:00,33.49,33.51,33.46,33.46,13800.0,22.9674,22.9811,22.9469,22.9469,13800.0
2012-11-13 11:20:00,33.47,33.51,33.46,33.48,11500.0,22.9537,22.9811,22.9469,22.9606,11500.0
2012-11-13 11:25:00,33.48,33.51,33.47,33.49,6600.0,22.9606,22.9811,22.9537,22.9674,6600.0
2012-11-13 11:30:00,33.5,33.51,33.47,33.49,13300.0,22.9743,22.9811,22.9537,22.9674,13300.0
2012-11-13 11:35:00,33.48,33.48,33.42,33.44,9600.0,22.9606,22.9606,22.9194,22.9331,9600.0
2012-11-13 11:40:00,33.45,33.46,33.41,33.44,4900.0,22.94,22.9469,22.9126,22.9331,4900.0
2012-11-13 11:45:00,33.44,33.45,33.42,33.44,5100.0,22.9331,22.94,22.9194,22.9331,5100.0
2012-11-13 11:50:00,33.43,33.47,33.41,33.47,9400.0,22.9263,22.9537,22.9126,22.9537,9400.0
2012-11-13 11:55:00,33.47,33.49,33.47,33.49,4600.0,22.9537,22.9674,22.9537,22.9674,4600.0
2012-11-13 12:00:00,33.49,33.5,33.47,33.48,8300.0,22.9674,22.9743,22.9537,22.9606,8300.0
2012-11-13 12:05:00,33.48,33.48,33.41,33.41,10500.0,22.9606,22.9606,22.9126,22.9126,10500.0
2012-11-13 12:10:00,33.42,33.45,33.4,33.41,11100.0,22.9194,22.94,22.9057,22.9126,11100.0
2012-11-13 12:15:00,33.43,33.44,33.42,33.44,3500.0,22.9263,22.9331,22.9194,22.9331,3500.0
2012-11-13 12:20:00,33.44,33.47,33.42,33.46,23600.0,22.9331,22.9537,22.9194,22.9469,23600.0
2012-11-13 12:25:00,33.45,33.45,33.4,33.41,10200.0,22.94,22.94,22.9057,22.9126,10200.0
2012-11-13 12:30:00,33.41,33.41,33.34,33.36,20800.0,22.9126,22.9126,22.8646,22.8783,20800.0
2012-11-13 12:35:00,33.36,33.41,33.34,33.41,8000.0,22.8783,22.9126,22.8646,22.9126,8000.0
2012-11-13 12:40:00,33.41,33.42,33.34,33.35,7300.0,22.9126,22.9194,22.8646,22.8714,7300.0
2012-11-13 12:45:00,33.36,33.38,33.34,33.35,7300.0,22.8783,22.892,22.8646,22.8714,7300.0
2012-11-13 12:50:00,33.34,33.39,33.34,33.39,5200.0,22.8646,22.8988,22.8646,22.8988,5200.0
2012-11-13 12:55:00,33.38,33.38,33.33,33.36,6400.0,22.892,22.892,22.8577,22.8783,6400.0
2012-11-13 13:00:00,33.36,33.36,33.33,33.35,9300.0,22.8783,22.8783,22.8577,22.8714,9300.0
2012-11-13 13:05:00,33.36,33.39,33.36,33.38,12600.0,22.8783,22.8988,22.8783,22.892,12600.0
2012-11-13 13:10:00,33.37,33.42,33.36,33.42,7400.0,22.8851,22.9194,22.8783,22.9194,7400.0
2012-11-13 13:15:00,33.44,33.45,33.42,33.43,8200.0,22.9331,22.94,22.9194,22.9263,8200.0
2012-11-13 13:20:00,33.43,33.43,33.38,33.4,5700.0,22.9263,22.9263,22.892,22.9057,5700.0
2012-11-13 13:25:00,33.4,33.42,33.39,33.4,6200.0,22.9057,22.9194,22.8988,22.9057,6200.0
2012-11-13 13:30:00,33.39,33.42,33.39,33.42,4500.0,22.8988,22.9194,22.8988,22.9194,4500.0
2012-11-13 13:35:00,33.41,33.41,33.38,33.39,8700.0,22.9126,22.9126,22.892,22.8988,8700.0
2012-11-13 13:40:00,33.4,33.44,33.39,33.41,15000.0,22.9057,22.9331,22.8988,22.9126,15000.0
2012-11-13 13:45:00,33.41,33.45,33.4,33.41,10500.0,22.9126,22.94,22.9057,22.9126,10500.0
2012-11-13 13:50:00,33.42,33.46,33.42,33.46,9300.0,22.9194,22.9469,22.9194,22.9469,9300.0
2012-11-13 13:55:00,33.45,33.47,33.43,33.46,13000.0,22.94,22.9537,22.9263,22.9469,13000.0
2012-11-13 14:00:00,33.46,33.47,33.43,33.44,14000.0,22.9469,22.9537,22.9263,22.9331,14000.0
2012-11-13 14:05:00,33.43,33.49,33.4,33.48,30000.0,22.9263,22.9674,22.9057,22.9606,30000.0
2012-11-13 14:10:00,33.48,33.49,33.47,33.47,4800.0,22.9606,22.9674,22.9537,22.9537,4800.0
2012-11-13 14:15:00,33.47,33.5,33.46,33.49,21500.0,22.9537,22.9743,22.9469,22.9674,21500.0
2012-11-13 14:20:00,33.49,33.5,33.47,33.47,14400.0,22.9674,22.9743,22.9537,22.9537,14400.0
2012-11-13 14:25:00,33.47,33.49,33.47,33.49,7900.0,22.9537,22.9674,22.9537,22.9674,7900.0
2012-11-13 14:30:00,33.49,33.49,33.45,33.47,21000.0,22.9674,22.9674,22.94,22.9537,21000.0
2012-11-13 14:35:00,33.46,33.47,33.44,33.46,33800.0,22.9469,22.9537,22.9331,22.9469,33800.0
2012-11-13 14:40:00,33.47,33.48,33.45,33.45,6700.0,22.9537,22.9606,22.94,22.94,6700.0
2012-11-13 14:45:00,33.45,33.49,33.44,33.47,54300.0,22.94,22.9674,22.9331,22.9537,54300.0
2012-11-13 14:50:00,33.48,33.5,33.47,33.47,13100.0,22.9606,22.9743,22.9537,22.9537,13100.0
2012-11-13 14:55:00,33.47,33.51,33.47,33.48,14200.0,22.9537,22.9811,22.9537,22.9606,14200.0
2012-11-13 15:00:00,33.47,33.49,33.45,33.46,16200.0,22.9537,22.9674,22.94,22.9469,16200.0
2012-11-13 15:05:00,33.46,33.47,33.44,33.46,25400.0,22.9469,22.9537,22.9331,22.9469,25400.0
2012-11-13 15:10:00,33.46,33.46,33.42,33.46,28400.0,22.9469,22.9469,22.9194,22.9469,28400.0
2012-11-13 15:15:00,33.45,33.45,33.41,33.43,13000.0,22.94,22.94,22.9126,22.9263,13000.0
2012-11-13 15:20:00,33.43,33.43,33.37,33.4,26500.0,22.9263,22.9263,22.8851,22.9057,26500.0
2012-11-13 15:25:00,33.39,33.41,33.39,33.41,20500.0,22.8988,22.9126,22.8988,22.9126,20500.0
2012-11-13 15:30:00,33.4,33.44,33.39,33.44,68400.0,22.9057,22.9331,22.8988,22.9331,68400.0
2012-11-13 15:35:00,33.43,33.43,33.37,33.38,24200.0,22.9263,22.9263,22.8851,22.892,24200.0
2012-11-13 15:40:00,33.38,33.39,33.34,33.34,32800.0,22.892,22.8988,22.8646,22.8646,32800.0
2012-11-13 15:45:00,33.34,33.36,33.33,33.34,95000.0,22.8646,22.8783,22.8577,22.8646,95000.0
2012-11-13 15:50:00,33.34,33.35,33.31,33.35,158200.0,22.8646,22.8714,22.844,22.8714,158200.0
2012-11-13 15:55:00,33.35,33.38,33.32,33.37,217300.0,22.8714,22.892,22.8508,22.8851,217300.0
2012-11-14 09:30:00,33.5,33.58,33.37,33.37,21400.0,22.9743,23.0291,22.8851,22.8851,21400.0
2012-11-14 09:35:00,33.41,33.41,33.33,33.35,8600.0,22.9126,22.9126,22.8577,22.8714,8600.0
2012-11-14 09:40:00,33.33,33.37,33.32,33.37,3900.0,22.8577,22.8851,22.8508,22.8851,3900.0
2012-11-14 09:45:00,33.37,33.45,33.37,33.42,7300.0,22.8851,22.94,22.8851,22.9194,7300.0
2012-11-14 09:50:00,33.42,33.44,33.39,33.41,9000.0,22.9194,22.9331,22.8988,22.9126,9000.0
2012-11-14 09:55:00,33.37,33.37,33.27,33.27,9400.0,22.8851,22.8851,22.8166,22.8166,9400.0
2012-11-14 10:00:00,33.27,33.33,33.27,33.3,3600.0,22.8166,22.8577,22.8166,22.8371,3600.0
2012-11-14 10:05:00,33.3,33.3,33.26,33.3,4100.0,22.8371,22.8371,22.8097,22.8371,4100.0
2012-11-14 10:10:00,33.3,33.32,33.24,33.24,5900.0,22.8371,22.8508,22.796,22.796,5900.0
2012-11-14 10:15:00,33.25,33.29,33.2,33.24,14000.0,22.8028,22.8303,22.7685,22.796,14000.0
2012-11-14 10:20:00,33.23,33.23,33.16,33.19,9000.0,22.7891,22.7891,22.7411,22.7617,9000.0
2012-11-14 10:25:00,33.18,33.21,33.13,33.15,14900.0,22.7548,22.7754,22.7205,22.7343,14900.0
2012-11-14 10:30:00,33.16,33.17,33.1,33.11,24900.0,22.7411,22.748,22.7,22.7068,24900.0
2012-11-14 10:35:00,33.13,33.13,33.06,33.12,15500.0,22.7205,22.7205,22.6725,22.7137,15500.0
2012-11-14 10:40:00,33.12,33.12,33.07,33.09,16100.0,22.7137,22.7137,22.6794,22.6931,16100.0
2012-11-14 10:45:00,33.09,33.11,33.07,33.08,26100.0,22.6931,22.7068,22.6794,22.6863,26100.0
2012-11-14 10:50:00,33.08,33.13,33.05,33.11,34800.0,22.6863,22.7205,22.6657,22.7068,34800.0
2012-11-14 10:55:00,33.1,33.1,33.07,33.1,13300.0,22.7,22.7,22.6794,22.7,13300.0
2012-11-14 11:00:00,33.1,33.11,33.06,33.11,19900.0,22.7,22.7068,22.6725,22.7068,19900.0
2012-11-14 11:05:00,33.12,33.23,33.09,33.22,20200.0,22.7137,22.7891,22.6931,22.7823,20200.0
2012-11-14 11:10:00,33.22,33.26,33.21,33.25,17800.0,22.7823,22.8097,22.7754,22.8028,17800.0
2012-11-14 11:15:00,33.25,33.31,33.25,33.27,24900.0,22.8028,22.844,22.8028,22.8166,24900.0
2012-11-14 11:20:00,33.27,33.3,33.25,33.28,56800.0,22.8166,22.8371,22.8028,22.8234,56800.0
2012-11-14 11:25:00,33.29,33.39,33.29,33.37,35600.0,22.8303,22.8988,22.8303,22.8851,35600.0
2012-11-14 11:30:00,33.36,33.37,33.31,33.32,17400.0,22.8783,22.8851,22.844,22.8508,17400.0
2012-11-14 11:35:00,33.31,33.31,33.25,33.26,25300.0,22.844,22.844,22.8028,22.8097,25300.0
2012-11-14 11:40:00,33.26,33.31,33.26,33.31,15600.0,22.8097,22.844,22.8097,22.844,15600.0
2012-11-14 11:45:00,33.32,33.32,33.3,33.32,15200.0,22.8508,22.8508,22.8371,22.8508,15200.0
2012-11-14 11:50:00,33.32,33.32,33.26,33.29,9700.0,22.8508,22.8508,22.8097,22.8303,9700.0
2012-11-14 11:55:00,33.29,33.36,33.27,33.33,17600.0,22.8303,22.8783,22.8166,22.8577,17600.0
2012-11-14 12:00:00,33.33,33.35,33.33,33.35,12300.0,22.8577,22.8714,22.8577,22.8714,12300.0
2012-11-14 12:05:00,33.34,33.35,33.33,33.35,15800.0,22.8646,22.8714,22.8577,22.8714,15800.0
2012-11-14 12:10:00,33.35,33.36,33.27,33.3,40000.0,22.8714,22.8783,22.8166,22.8371,40000.0
2012-11-14 12:15:00,33.29,33.32,33.27,33.3,22700.0,22.8303,22.8508,22.8166,22.8371,22700.0
2012-11-14 12:20:00,33.3,33.3,33.17,33.22,42400.0,22.8371,22.8371,22.748,22.7823,42400.0
2012-11-14 12:25:00,33.23,33.23,33.19,33.23,14700.0,22.7891,22.7891,22.7617,22.7891,14700.0
2012-11-14 12:30:00,33.23,33.3,33.22,33.26,31800.0,22.7891,22.8371,22.7823,22.8097,31800.0
2012-11-14 12:35:00,33.26,33.27,33.18,33.18,12500.0,22.8097,22.8166,22.7548,22.7548,12500.0
2012-11-14 12:40:00,33.19,33.19,33.15,33.19,22400.0,22.7617,22.7617,22.7343,22.7617,22400.0
2012-11-14 12:45:00,33.2,33.2,33.17,33.2,12200.0,22.7685,22.7685,22.748,22.7685,12200.0
2012-11-14 12:50:00,33.2,33.2,33.14,33.15,73500.0,22.7685,22.7685,22.7274,22.7343,73500.0
2012-11-14 12:55:00,33.14,33.16,33.08,33.08,21100.0,22.7274,22.7411,22.6863,22.6863,21100.0
2012-11-14 13:00:00,33.09,33.09,33.05,33.07,15800.0,22.6931,22.6931,22.6657,22.6794,15800.0
2012-11-14 13:05:00,33.07,33.07,32.96,32.97,27400.0,22.6794,22.6794,22.604,22.6108,27400.0
2012-11-14 13:10:00,32.97,33.02,32.97,33.0,26600.0,22.6108,22.6451,22.6108,22.6314,26600.0
2012-11-14 13:15:00,33.01,33.07,33.0,33.05,14500.0,22.6382,22.6794,22.6314,22.6657,14500.0
2012-11-14 13:20:00,33.06,33.12,33.05,33.11,12300.0,22.6725,22.7137,22.6657,22.7068,12300.0
2012-11-14 13:25:00,33.1,33.15,33.09,33.11,21500.0,22.7,22.7343,22.6931,22.7068,21500.0
2012-11-14 13:30:00,33.11,33.11,33.09,33.09,5700.0,22.7068,22.7068,22.6931,22.6931,5700.0
2012-11-14 13:35:00,33.09,33.19,33.09,33.17,93600.0,22.6931,22.7617,22.6931,22.748,93600.0
2012-11-14 13:40:00,33.17,33.18,33.12,33.14,21500.0,22.748,22.7548,22.7137,22.7274,21500.0
2012-11-14 13:45:00,33.14,33.15,33.11,33.15,8200.0,22.7274,22.7343,22.7068,22.7343,8200.0
2012-11-14 13:50:00,33.14,33.17,33.1,33.15,80600.0,22.7274,22.748,22.7,22.7343,80600.0
2012-11-14 13:55:00,33.14,33.18,33.13,33.16,31600.0,22.7274,22.7548,22.7205,22.7411,31600.0
2012-11-14 14:00:00,33.17,33.23,33.16,33.16,23600.0,22.748,22.7891,22.7411,22.7411,23600.0
2012-11-14 14:05:00,33.16,33.2,33.14,33.14,40200.0,22.7411,22.7685,22.7274,22.7274,40200.0
2012-11-14 14:10:00,33.15,33.15,33.05,33.08,71700.0,22.7343,22.7343,22.6657,22.6863,71700.0
2012-11-14 14:15:00,33.08,33.09,33.02,33.05,26400.0,22.6863,22.6931,22.6451,22.6657,26400.0
2012-11-14 14:20:00,33.04,33.07,33.02,33.03,23300.0,22.6588,22.6794,22.6451,22.652,23300.0
2012-11-14 14:25:00,33.03,33.06,33.01,33.05,41900.0,22.652,22.6725,22.6382,22.6657,41900.0
2012-11-14 14:30:00,33.05,33.05,32.98,32.98,22500.0,22.6657,22.6657,22.6177,22.6177,22500.0
2012-11-14 14:35:00,32.97,32.99,32.92,32.94,31600.0,22.6108,22.6245,22.5765,22.5902,31600.0
2012-11-14 14:40:00,32.93,32.94,32.87,32.91,32700.0,22.5834,22.5902,22.5422,22.5697,32700.0
2012-11-14 14:45:00,32.91,32.94,32.91,32.93,8900.0,22.5697,22.5902,22.5697,22.5834,8900.0
2012-11-14 14:50:00,32.92,32.98,32.92,32.95,17600.0,22.5765,22.6177,22.5765,22.5971,17600.0
2012-11-14 14:55:00,32.95,32.98,32.93,32.96,15100.0,22.5971,22.6177,22.5834,22.604,15100.0
2012-11-14 15:00:00,32.96,32.96,32.88,32.9,18500.0,22.604,22.604,22.5491,22.5628,18500.0
2012-11-14 15:05:00,32.89,32.91,32.8,32.84,37800.0,22.5559,22.5697,22.4942,22.5217,37800.0
2012-11-14 15:10:00,32.83,32.88,32.83,32.87,21000.0,22.5148,22.5491,22.5148,22.5422,21000.0
2012-11-14 15:15:00,32.86,32.87,32.81,32.84,38200.0,22.5354,22.5422,22.5011,22.5217,38200.0
2012-11-14 15:20:00,32.83,32.85,32.8,32.8,51300.0,22.5148,22.5285,22.4942,22.4942,51300.0
2012-11-14 15:25:00,32.81,32.9,32.8,32.9,62200.0,22.5011,22.5628,22.4942,22.5628,62200.0
2012-11-14 15:30:00,32.89,32.93,32.89,32.91,61400.0,22.5559,22.5834,22.5559,22.5697,61400.0
2012-11-14 15:35:00,32.91,32.95,32.9,32.91,44700.0,22.5697,22.5971,22.5628,22.5697,44700.0
2012-11-14 15:40:00,32.9,32.9,32.8,32.8,38400.0,22.5628,22.5628,22.4942,22.4942,38400.0
2012-11-14 15:45:00,32.8,32.82,32.77,32.77,72300.0,22.4942,22.5079,22.4737,22.4737,72300.0
2012-11-14 15:50:00,32.77,32.81,32.68,32.7,121700.0,22.4737,22.5011,22.4119,22.4256,121700.0
2012-11-14 15:55:00,32.7,32.85,32.7,32.85,241100.0,22.4256,22.5285,22.4256,22.5285,241100.0
2012-11-15 09:30:00,32.89,32.89,32.63,32.77,26200.0,22.5559,22.5559,22.3776,22.4737,26200.0
2012-11-15 09:35:00,32.75,33.04,32.75,33.02,20900.0,22.4599,22.6588,22.4599,22.6451,20900.0
2012-11-15 09:40:00,33.02,33.06,32.91,32.96,22300.0,22.6451,22.6725,22.5697,22.604,22300.0
2012-11-15 09:45:00,32.98,33.03,32.9,32.9,12900.0,22.6177,22.652,22.5628,22.5628,12900.0
2012-11-15 09:50:00,32.9,32.92,32.84,32.84,4400.0,22.5628,22.5765,22.5217,22.5217,4400.0
2012-11-15 09:55:00,32.84,32.89,32.7,32.89,16700.0,22.5217,22.5559,22.4256,22.5559,16700.0
2012-11-15 10:00:00,32.83,32.89,32.7,32.79,14500.0,22.5148,22.5559,22.4256,22.4874,14500.0
2012-11-15 10:05:00,32.79,32.87,32.77,32.84,13700.0,22.4874,22.5422,22.4737,22.5217,13700.0
2012-11-15 10:10:00,32.84,32.85,32.77,32.81,33800.0,22.5217,22.5285,22.4737,22.5011,33800.0
2012-11-15 10:15:00,32.82,32.91,32.81,32.82,15300.0,22.5079,22.5697,22.5011,22.5079,15300.0
2012-11-15 10:20:00,32.83,32.83,32.77,32.77,9500.0,22.5148,22.5148,22.4737,22.4737,9500.0
2012-11-15 10:25:00,32.76,32.76,32.65,32.68,22200.0,22.4668,22.4668,22.3914,22.4119,22200.0
2012-11-15 10:30:00,32.67,32.77,32.67,32.71,12900.0,22.4051,22.4737,22.4051,22.4325,12900.0
2012-11-15 10:35:00,32.71,32.72,32.62,32.64,17000.0,22.4325,22.4394,22.3708,22.3845,17000.0
2012-11-15 10:40:00,32.66,32.66,32.58,32.63,17400.0,22.3982,22.3982,22.3434,22.3776,17400.0
2012-11-15 10:45:00,32.64,32.68,32.63,32.65,10000.0,22.3845,22.4119,22.3776,22.3914,10000.0
2012-11-15 10:50:00,32.66,32.72,32.64,32.64,38700.0,22.3982,22.4394,22.3845,22.3845,38700.0
2012-11-15 10:55:00,32.64,32.64,32.54,32.54,40400.0,22.3845,22.3845,22.3159,22.3159,40400.0
2012-11-15 11:00:00,32.54,32.62,32.51,32.61,10700.0,22.3159,22.3708,22.2953,22.3639,10700.0
2012-11-15 11:05:00,32.62,32.62,32.57,32.58,11900.0,22.3708,22.3708,22.3365,22.3434,11900.0
2012-11-15 11:10:00,32.6,32.62,32.58,32.59,10400.0,22.3571,22.3708,22.3434,22.3502,10400.0
2012-11-15 11:15:00,32.61,32.61,32.49,32.52,25900.0,22.3639,22.3639,22.2816,22.3022,25900.0
2012-11-15 11:20:00,32.52,32.53,32.47,32.5,42300.0,22.3022,22.3091,22.2679,22.2885,42300.0
2012-11-15 11:25:00,32.49,32.49,32.45,32.48,31000.0,22.2816,22.2816,22.2542,22.2748,31000.0
2012-11-15 11:30:00,32.48,32.53,32.47,32.49,10100.0,22.2748,22.3091,22.2679,22.2816,10100.0
2012-11-15 11:35:00,32.49,32.54,32.48,32.53,7200.0,22.2816,22.3159,22.2748,22.3091,7200.0
2012-11-15 11:40:00,32.54,32.56,32.48,32.48,11800.0,22.3159,22.3296,22.2748,22.2748,11800.0
2012-11-15 11:45:00,32.49,32.49,32.44,32.47,19700.0,22.2816,22.2816,22.2473,22.2679,19700.0
2012-11-15 11:50:00,32.48,32.48,32.37,32.38,26600.0,22.2748,22.2748,22.1993,22.2062,26600.0
2012-11-15 11:55:00,32.37,32.44,32.32,32.43,19600.0,22.1993,22.2473,22.165,22.2405,19600.0
2012-11-15 12:00:00,32.43,32.46,32.41,32.45,11800.0,22.2405,22.2611,22.2268,22.2542,11800.0
2012-11-15 12:05:00,32.45,32.49,32.44,32.47,10700.0,22.2542,22.2816,22.2473,22.2679,10700.0
2012-11-15 12:10:00,32.47,32.48,32.45,32.46,3700.0,22.2679,22.2748,22.2542,22.2611,3700.0
2012-11-15 12:15:00,32.46,32.49,32.4,32.48,15900.0,22.2611,22.2816,22.2199,22.2748,15900.0
2012-11-15 12:20:00,32.47,32.51,32.46,32.5,8500.0,22.2679,22.2953,22.2611,22.2885,8500.0
2012-11-15 12:25:00,32.48,32.51,32.48,32.48,9900.0,22.2748,22.2953,22.2748,22.2748,9900.0
2012-11-15 12:30:00,32.51,32.52,32.43,32.44,19400.0,22.2953,22.3022,22.2405,22.2473,19400.0
2012-11-15 12:35:00,32.47,32.54,32.47,32.54,15500.0,22.2679,22.3159,22.2679,22.3159,15500.0
2012-11-15 12:40:00,32.54,32.54,32.47,32.47,6600.0,22.3159,22.3159,22.2679,22.2679,6600.0
2012-11-15 12:45:00,32.47,32.49,32.44,32.49,6600.0,22.2679,22.2816,22.2473,22.2816,6600.0
2012-11-15 12:50:00,32.49,32.52,32.47,32.52,7800.0,22.2816,22.3022,22.2679,22.3022,7800.0
2012-11-15 12:55:00,32.52,32.53,32.48,32.53,8400.0,22.3022,22.3091,22.2748,22.3091,8400.0
2012-11-15 13:00:00,32.54,32.59,32.48,32.48,14600.0,22.3159,22.3502,22.2748,22.2748,14600.0
2012-11-15 13:05:00,32.49,32.57,32.48,32.57,8900.0,22.2816,22.3365,22.2748,22.3365,8900.0
2012-11-15 13:10:00,32.57,32.62,32.57,32.59,11300.0,22.3365,22.3708,22.3365,22.3502,11300.0
2012-11-15 13:15:00,32.58,32.58,32.54,32.55,9000.0,22.3434,22.3434,22.3159,22.3228,9000.0
2012-11-15 13:20:00,32.55,32.71,32.55,32.71,15700.0,22.3228,22.4325,22.3228,22.4325,15700.0
2012-11-15 13:25:00,32.71,32.74,32.66,32.72,32500.0,22.4325,22.4531,22.3982,22.4394,32500.0
2012-11-15 13:30:00,32.72,32.79,32.72,32.77,36300.0,22.4394,22.4874,22.4394,22.4737,36300.0
2012-11-15 13:35:00,32.78,32.89,32.76,32.88,25900.0,22.4805,22.5559,22.4668,22.5491,25900.0
2012-11-15 13:40:00,32.89,32.89,32.86,32.87,26000.0,22.5559,22.5559,22.5354,22.5422,26000.0
2012-11-15 13:45:00,32.87,32.87,32.82,32.82,13700.0,22.5422,22.5422,22.5079,22.5079,13700.0
2012-11-15 13:50:00,32.83,32.94,32.83,32.91,25800.0,22.5148,22.5902,22.5148,22.5697,25800.0
2012-11-15 13:55:00,32.92,32.95,32.79,32.79,21100.0,22.5765,22.5971,22.4874,22.4874,21100.0
2012-11-15 14:00:00,32.79,32.81,32.78,32.79,13600.0,22.4874,22.5011,22.4805,22.4874,13600.0
2012-11-15 14:05:00,32.8,32.81,32.7,32.7,11500.0,22.4942,22.5011,22.4256,22.4256,11500.0
2012-11-15 14:10:00,32.71,32.76,32.7,32.73,13000.0,22.4325,22.4668,22.4256,22.4462,13000.0
2012-11-15 14:15:00,32.74,32.74,32.67,32.69,21700.0,22.4531,22.4531,22.4051,22.4188,21700.0
2012-11-15 14:20:00,32.68,32.68,32.65,32.66,5500.0,22.4119,22.4119,22.3914,22.3982,5500.0
2012-11-15 14:25:00,32.66,32.67,32.62,32.65,12900.0,22.3982,22.4051,22.3708,22.3914,12900.0
2012-11-15 14:30:00,32.66,32.67,32.59,32.64,11400.0,22.3982,22.4051,22.3502,22.3845,11400.0
2012-11-15 14:35:00,32.65,32.65,32.6,32.65,13500.0,22.3914,22.3914,22.3571,22.3914,13500.0
2012-11-15 14:40:00,32.66,32.69,32.65,32.65,11200.0,22.3982,22.4188,22.3914,22.3914,11200.0
2012-11-15 14:45:00,32.65,32.66,32.62,32.62,11700.0,22.3914,22.3982,22.3708,22.3708,11700.0
2012-11-15 14:50:00,32.63,32.72,32.63,32.7,10700.0,22.3776,22.4394,22.3776,22.4256,10700.0
2012-11-15 14:55:00,32.7,32.72,32.68,32.68,19300.0,22.4256,22.4394,22.4119,22.4119,19300.0
2012-11-15 15:00:00,32.68,32.69,32.59,32.62,22000.0,22.4119,22.4188,22.3502,22.3708,22000.0
2012-11-15 15:05:00,32.61,32.61,32.5,32.55,18900.0,22.3639,22.3639,22.2885,22.3228,18900.0
2012-11-15 15:10:00,32.55,32.6,32.55,32.56,9200.0,22.3228,22.3571,22.3228,22.3296,9200.0
2012-11-15 15:15:00,32.55,32.61,32.54,32.54,12600.0,22.3228,22.3639,22.3159,22.3159,12600.0
2012-11-15 15:20:00,32.53,32.56,32.52,32.52,18700.0,22.3091,22.3296,22.3022,22.3022,18700.0
2012-11-15 15:25:00,32.52,32.56,32.48,32.48,17400.0,22.3022,22.3296,22.2748,22.2748,17400.0
2012-11-15 15:30:00,32.49,32.51,32.44,32.45,50900.0,22.2816,22.2953,22.2473,22.2542,50900.0
2012-11-15 15:35:00,32.44,32.51,32.42,32.51,64800.0,22.2473,22.2953,22.2336,22.2953,64800.0
2012-11-15 15:40:00,32.51,32.58,32.51,32.55,69500.0,22.2953,22.3434,22.2953,22.3228,69500.0
2012-11-15 15:45:00,32.55,32.63,32.54,32.59,97900.0,22.3228,22.3776,22.3159,22.3502,97900.0
2012-11-15 15:50:00,32.59,32.59,32.56,32.56,55100.0,22.3502,22.3502,22.3296,22.3296,55100.0
2012-11-15 15:55:00,32.57,32.61,32.54,32.59,172800.0,22.3365,22.3639,22.3159,22.3502,172800.0
2012-11-16 09:30:00,32.64,32.76,32.59,32.64,263100.0,22.3845,22.4668,22.3502,22.3845,263100.0
2012-11-16 09:35:00,32.6,32.79,32.6,32.79,11100.0,22.3571,22.4874,22.3571,22.4874,11100.0
2012-11-16 09:40:00,32.79,32.83,32.73,32.76,19300.0,22.4874,22.5148,22.4462,22.4668,19300.0
2012-11-16 09:45:00,32.76,32.76,32.59,32.6,12600.0,22.4668,22.4668,22.3502,22.3571,12600.0
2012-11-16 09:50:00,32.6,32.61,32.48,32.5,28200.0,22.3571,22.3639,22.2748,22.2885,28200.0
2012-11-16 09:55:00,32.5,32.54,32.46,32.46,22100.0,22.2885,22.3159,22.2611,22.2611,22100.0
2012-11-16 10:00:00,32.45,32.52,32.35,32.39,31800.0,22.2542,22.3022,22.1856,22.213,31800.0
2012-11-16 10:05:00,32.4,32.4,32.31,32.36,15100.0,22.2199,22.2199,22.1582,22.1925,15100.0
2012-11-16 10:10:00,32.35,32.43,32.35,32.42,10000.0,22.1856,22.2405,22.1856,22.2336,10000.0
2012-11-16 10:15:00,32.42,32.58,32.4,32.51,16500.0,22.2336,22.3434,22.2199,22.2953,16500.0
2012-11-16 10:20:00,32.5,32.58,32.47,32.57,22000.0,22.2885,22.3434,22.2679,22.3365,22000.0
2012-11-16 10:25:00,32.58,32.63,32.53,32.55,6800.0,22.3434,22.3776,22.3091,22.3228,6800.0
2012-11-16 10:30:00,32.55,32.57,32.5,32.5,16300.0,22.3228,22.3365,22.2885,22.2885,16300.0
2012-11-16 10:35:00,32.5,32.53,32.47,32.49,41000.0,22.2885,22.3091,22.2679,22.2816,41000.0
2012-11-16 10:40:00,32.49,32.54,32.49,32.51,28300.0,22.2816,22.3159,22.2816,22.2953,28300.0
2012-11-16 10:45:00,32.52,32.52,32.49,32.5,27700.0,22.3022,22.3022,22.2816,22.2885,27700.0
2012-11-16 10:50:00,32.5,32.52,32.47,32.5,28500.0,22.2885,22.3022,22.2679,22.2885,28500.0
2012-11-16 10:55:00,32.5,32.52,32.47,32.48,26900.0,22.2885,22.3022,22.2679,22.2748,26900.0
2012-11-16 11:00:00,32.47,32.5,32.45,32.5,15100.0,22.2679,22.2885,22.2542,22.2885,15100.0
2012-11-16 11:05:00,32.49,32.55,32.49,32.52,15700.0,22.2816,22.3228,22.2816,22.3022,15700.0
2012-11-16 11:10:00,32.52,32.57,32.52,32.54,17300.0,22.3022,22.3365,22.3022,22.3159,17300.0
2012-11-16 11:15:00,32.54,32.55,32.5,32.5,11100.0,22.3159,22.3228,22.2885,22.2885,11100.0
2012-11-16 11:20:00,32.5,32.54,32.5,32.53,13600.0,22.2885,22.3159,22.2885,22.3091,13600.0
2012-11-16 11:25:00,32.53,32.53,32.45,32.46,10300.0,22.3091,22.3091,22.2542,22.2611,10300.0
2012-11-16 11:30:00,32.47,32.51,32.46,32.51,20500.0,22.2679,22.2953,22.2611,22.2953,20500.0
2012-11-16 11:35:00,32.51,32.54,32.5,32.53,11900.0,22.2953,22.3159,22.2885,22.3091,11900.0
2012-11-16 11:40:00,32.53,32.73,32.51,32.64,63100.0,22.3091,22.4462,22.2953,22.3845,63100.0
2012-11-16 11:45:00,32.64,32.67,32.53,32.64,53600.0,22.3845,22.4051,22.3091,22.3845,53600.0
2012-11-16 11:50:00,32.65,32.79,32.64,32.65,70400.0,22.3914,22.4874,22.3845,22.3914,70400.0
2012-11-16 11:55:00,32.65,32.72,32.65,32.7,55700.0,22.3914,22.4394,22.3914,22.4256,55700.0
2012-11-16 12:00:00,32.7,32.72,32.67,32.68,43800.0,22.4256,22.4394,22.4051,22.4119,43800.0
2012-11-16 12:05:00,32.68,32.68,32.54,32.59,49400.0,22.4119,22.4119,22.3159,22.3502,49400.0
2012-11-16 12:10:00,32.58,32.61,32.51,32.53,24700.0,22.3434,22.3639,22.2953,22.3091,24700.0
2012-11-16 12:15:00,32.53,32.55,32.5,32.52,15700.0,22.3091,22.3228,22.2885,22.3022,15700.0
2012-11-16 12:20:00,32.52,32.53,32.46,32.49,13200.0,22.3022,22.3091,22.2611,22.2816,13200.0
2012-11-16 12:25:00,32.48,32.53,32.47,32.53,20900.0,22.2748,22.3091,22.2679,22.3091,20900.0
2012-11-16 12:30:00,32.52,32.55,32.5,32.53,48900.0,22.3022,22.3228,22.2885,22.3091,48900.0
2012-11-16 12:35:00,32.51,32.55,32.48,32.51,43200.0,22.2953,22.3228,22.2748,22.2953,43200.0
2012-11-16 12:40:00,32.51,32.57,32.51,32.54,51300.0,22.2953,22.3365,22.2953,22.3159,51300.0
2012-11-16 12:45:00,32.54,32.59,32.54,32.59,3400.0,22.3159,22.3502,22.3159,22.3502,3400.0
2012-11-16 12:50:00,32.6,32.61,32.55,32.57,6100.0,22.3571,22.3639,22.3228,22.3365,6100.0
2012-11-16 12:55:00,32.55,32.58,32.54,32.55,5400.0,22.3228,22.3434,22.3159,22.3228,5400.0
2012-11-16 13:00:00,32.55,32.6,32.55,32.58,9000.0,22.3228,22.3571,22.3228,22.3434,9000.0
2012-11-16 13:05:00,32.59,32.64,32.59,32.63,8300.0,22.3502,22.3845,22.3502,22.3776,8300.0
2012-11-16 13:10:00,32.63,32.63,32.59,32.59,8700.0,22.3776,22.3776,22.3502,22.3502,8700.0
2012-11-16 13:15:00,32.6,32.61,32.58,32.58,6500.0,22.3571,22.3639,22.3434,22.3434,6500.0
2012-11-16 13:20:00,32.58,32.61,32.57,32.59,7900.0,22.3434,22.3639,22.3365,22.3502,7900.0
2012-11-16 13:25:00,32.58,32.61,32.58,32.59,15800.0,22.3434,22.3639,22.3434,22.3502,15800.0
2012-11-16 13:30:00,32.59,32.6,32.58,32.59,9800.0,22.3502,22.3571,22.3434,22.3502,9800.0
2012-11-16 13:35:00,32.58,32.59,32.57,32.57,10800.0,22.3434,22.3502,22.3365,22.3365,10800.0
2012-11-16 13:40:00,32.58,32.59,32.57,32.59,14100.0,22.3434,22.3502,22.3365,22.3502,14100.0
2012-11-16 13:45:00,32.59,32.59,32.57,32.58,14300.0,22.3502,22.3502,22.3365,22.3434,14300.0
2012-11-16 13:50:00,32.59,32.63,32.58,32.6,36100.0,22.3502,22.3776,22.3434,22.3571,36100.0
2012-11-16 13:55:00,32.6,32.62,32.58,32.59,40700.0,22.3571,22.3708,22.3434,22.3502,40700.0
2012-11-16 14:00:00,32.59,32.6,32.55,32.55,10200.0,22.3502,22.3571,22.3228,22.3228,10200.0
2012-11-16 14:05:00,32.55,32.59,32.55,32.58,7300.0,22.3228,22.3502,22.3228,22.3434,7300.0
2012-11-16 14:10:00,32.59,32.59,32.53,32.54,19000.0,22.3502,22.3502,22.3091,22.3159,19000.0
2012-11-16 14:15:00,32.53,32.54,32.47,32.48,8400.0,22.3091,22.3159,22.2679,22.2748,8400.0
2012-11-16 14:20:00,32.49,32.49,32.42,32.42,6800.0,22.2816,22.2816,22.2336,22.2336,6800.0
2012-11-16 14:25:00,32.44,32.51,32.44,32.5,19600.0,22.2473,22.2953,22.2473,22.2885,19600.0
2012-11-16 14:30:00,32.51,32.51,32.43,32.45,49100.0,22.2953,22.2953,22.2405,22.2542,49100.0
2012-11-16 14:35:00,32.45,32.5,32.44,32.49,87200.0,22.2542,22.2885,22.2473,22.2816,87200.0
2012-11-16 14:40:00,32.49,32.55,32.49,32.49,21600.0,22.2816,22.3228,22.2816,22.2816,21600.0
2012-11-16 14:45:00,32.49,32.52,32.48,32.49,20700.0,22.2816,22.3022,22.2748,22.2816,20700.0
2012-11-16 14:50:00,32.49,32.54,32.48,32.53,5600.0,22.2816,22.3159,22.2748,22.3091,5600.0
2012-11-16 14:55:00,32.52,32.57,32.52,32.56,12300.0,22.3022,22.3365,22.3022,22.3296,12300.0
2012-11-16 15:00:00,32.55,32.55,32.52,32.52,11600.0,22.3228,22.3228,22.3022,22.3022,11600.0
2012-11-16 15:05:00,32.52,32.56,32.52,32.56,5500.0,22.3022,22.3296,22.3022,22.3296,5500.0
2012-11-16 15:10:00,32.56,32.57,32.53,32.55,12800.0,22.3296,22.3365,22.3091,22.3228,12800.0
2012-11-16 15:15:00,32.55,32.59,32.55,32.58,12300.0,22.3228,22.3502,22.3228,22.3434,12300.0
2012-11-16 15:20:00,32.58,32.64,32.57,32.61,33000.0,22.3434,22.3845,22.3365,22.3639,33000.0
2012-11-16 15:25:00,32.61,32.61,32.58,32.6,19700.0,22.3639,22.3639,22.3434,22.3571,19700.0
2012-11-16 15:30:00,32.6,32.66,32.59,32.63,31700.0,22.3571,22.3982,22.3502,22.3776,31700.0
2012-11-16 15:35:00,32.64,32.66,32.6,32.64,43300.0,22.3845,22.3982,22.3571,22.3845,43300.0
2012-11-16 15:40:00,32.64,32.66,32.63,32.65,40900.0,22.3845,22.3982,22.3776,22.3914,40900.0
2012-11-16 15:45:00,32.63,32.65,32.55,32.58,84800.0,22.3776,22.3914,22.3228,22.3434,84800.0
2012-11-16 15:50:00,32.57,32.61,32.57,32.58,109100.0,22.3365,22.3639,22.3365,22.3434,109100.0
2012-11-16 15:55:00,32.59,32.73,32.58,32.67,233300.0,22.3502,22.4462,22.3434,22.4051,233300.0
2012-11-19 09:30:00,33.14,33.39,32.97,33.31,65700.0,22.7274,22.8988,22.6108,22.844,65700.0
2012-11-19 09:35:00,33.26,33.53,33.26,33.49,34100.0,22.8097,22.9949,22.8097,22.9674,34100.0
2012-11-19 09:40:00,33.5,33.51,33.26,33.3,50000.0,22.9743,22.9811,22.8097,22.8371,50000.0
2012-11-19 09:45:00,33.3,33.34,33.27,33.34,13300.0,22.8371,22.8646,22.8166,22.8646,13300.0
2012-11-19 09:50:00,33.34,33.37,33.3,33.37,15800.0,22.8646,22.8851,22.8371,22.8851,15800.0
2012-11-19 09:55:00,33.37,33.42,33.34,33.35,17500.0,22.8851,22.9194,22.8646,22.8714,17500.0
2012-11-19 10:00:00,33.36,33.4,33.28,33.36,18700.0,22.8783,22.9057,22.8234,22.8783,18700.0
2012-11-19 10:05:00,33.36,33.36,33.21,33.21,35500.0,22.8783,22.8783,22.7754,22.7754,35500.0
2012-11-19 10:10:00,33.2,33.26,33.19,33.25,17200.0,22.7685,22.8097,22.7617,22.8028,17200.0
2012-11-19 10:15:00,33.25,33.35,33.25,33.31,21000.0,22.8028,22.8714,22.8028,22.844,21000.0
2012-11-19 10:20:00,33.31,33.39,33.29,33.29,35200.0,22.844,22.8988,22.8303,22.8303,35200.0
2012-11-19 10:25:00,33.29,33.31,33.14,33.16,27300.0,22.8303,22.844,22.7274,22.7411,27300.0
2012-11-19 10:30:00,33.18,33.22,33.11,33.11,17700.0,22.7548,22.7823,22.7068,22.7068,17700.0
2012-11-19 10:35:00,33.12,33.18,33.11,33.14,18900.0,22.7137,22.7548,22.7068,22.7274,18900.0
2012-11-19 10:40:00,33.13,33.23,33.11,33.21,10200.0,22.7205,22.7891,22.7068,22.7754,10200.0
2012-11-19 10:45:00,33.21,33.26,33.21,33.24,17000.0,22.7754,22.8097,22.7754,22.796,17000.0
2012-11-19 10:50:00,33.25,33.32,33.25,33.32,14200.0,22.8028,22.8508,22.8028,22.8508,14200.0
2012-11-19 10:55:00,33.32,33.35,33.26,33.26,50500.0,22.8508,22.8714,22.8097,22.8097,50500.0
2012-11-19 11:00:00,33.27,33.33,33.26,33.29,13100.0,22.8166,22.8577,22.8097,22.8303,13100.0
2012-11-19 11:05:00,33.31,33.36,33.26,33.29,23900.0,22.844,22.8783,22.8097,22.8303,23900.0
2012-11-19 11:10:00,33.28,33.33,33.26,33.31,10700.0,22.8234,22.8577,22.8097,22.844,10700.0
2012-11-19 11:15:00,33.31,33.35,33.26,33.27,19900.0,22.844,22.8714,22.8097,22.8166,19900.0
2012-11-19 11:20:00,33.27,33.3,33.27,33.28,9700.0,22.8166,22.8371,22.8166,22.8234,9700.0
2012-11-19 11:25:00,33.27,33.29,33.24,33.29,8100.0,22.8166,22.8303,22.796,22.8303,8100.0
2012-11-19 11:30:00,33.3,33.31,33.25,33.27,13100.0,22.8371,22.844,22.8028,22.8166,13100.0
2012-11-19 11:35:00,33.27,33.3,33.26,33.3,6900.0,22.8166,22.8371,22.8097,22.8371,6900.0
2012-11-19 11:40:00,33.29,33.31,33.29,33.3,7000.0,22.8303,22.844,22.8303,22.8371,7000.0
2012-11-19 11:45:00,33.3,33.32,33.29,33.31,14300.0,22.8371,22.8508,22.8303,22.844,14300.0
2012-11-19 11:50:00,33.31,33.33,33.3,33.32,9900.0,22.844,22.8577,22.8371,22.8508,9900.0
2012-11-19 11:55:00,33.33,33.4,33.32,33.36,18200.0,22.8577,22.9057,22.8508,22.8783,18200.0
2012-11-19 12:00:00,33.37,33.46,33.37,33.45,21900.0,22.8851,22.9469,22.8851,22.94,21900.0
2012-11-19 12:05:00,33.46,33.47,33.43,33.44,19500.0,22.9469,22.9537,22.9263,22.9331,19500.0
2012-11-19 12:10:00,33.44,33.46,33.43,33.43,10100.0,22.9331,22.9469,22.9263,22.9263,10100.0
2012-11-19 12:15:00,33.43,33.44,33.4,33.41,9100.0,22.9263,22.9331,22.9057,22.9126,9100.0
2012-11-19 12:20:00,33.42,33.43,33.31,33.42,264700.0,22.9194,22.9263,22.844,22.9194,264700.0
2012-11-19 12:25:00,33.43,33.44,33.41,33.44,15500.0,22.9263,22.9331,22.9126,22.9331,15500.0
2012-11-19 12:30:00,33.44,33.45,33.42,33.45,18100.0,22.9331,22.94,22.9194,22.94,18100.0
2012-11-19 12:35:00,33.45,33.45,33.39,33.39,55900.0,22.94,22.94,22.8988,22.8988,55900.0
2012-11-19 12:40:00,33.39,33.41,33.38,33.4,25100.0,22.8988,22.9126,22.892,22.9057,25100.0
2012-11-19 12:45:00,33.4,33.4,33.36,33.37,20400.0,22.9057,22.9057,22.8783,22.8851,20400.0
2012-11-19 12:50:00,33.37,33.38,33.35,33.36,9300.0,22.8851,22.892,22.8714,22.8783,9300.0
2012-11-19 12:55:00,33.35,33.39,33.33,33.39,7700.0,22.8714,22.8988,22.8577,22.8988,7700.0
2012-11-19 13:00:00,33.39,33.39,33.35,33.36,14900.0,22.8988,22.8988,22.8714,22.8783,14900.0
2012-11-19 13:05:00,33.36,33.37,33.33,33.33,8000.0,22.8783,22.8851,22.8577,22.8577,8000.0
2012-11-19 13:10:00,33.34,33.35,33.34,33.35,4300.0,22.8646,22.8714,22.8646,22.8714,4300.0
2012-11-19 13:15:00,33.34,33.35,33.3,33.3,12700.0,22.8646,22.8714,22.8371,22.8371,12700.0
2012-11-19 13:20:00,33.29,33.38,33.29,33.38,8000.0,22.8303,22.892,22.8303,22.892,8000.0
2012-11-19 13:25:00,33.39,33.4,33.38,33.38,13500.0,22.8988,22.9057,22.892,22.892,13500.0
2012-11-19 13:30:00,33.39,33.41,33.39,33.41,4700.0,22.8988,22.9126,22.8988,22.9126,4700.0
2012-11-19 13:35:00,33.41,33.42,33.37,33.37,28500.0,22.9126,22.9194,22.8851,22.8851,28500.0
2012-11-19 13:40:00,33.37,33.37,33.33,33.34,9500.0,22.8851,22.8851,22.8577,22.8646,9500.0
2012-11-19 13:45:00,33.34,33.36,33.34,33.36,21400.0,22.8646,22.8783,22.8646,22.8783,21400.0
2012-11-19 13:50:00,33.35,33.38,33.35,33.37,10700.0,22.8714,22.892,22.8714,22.8851,10700.0
2012-11-19 13:55:00,33.38,33.38,33.34,33.34,17200.0,22.892,22.892,22.8646,22.8646,17200.0
2012-11-19 14:00:00,33.34,33.37,33.34,33.35,16900.0,22.8646,22.8851,22.8646,22.8714,16900.0
2012-11-19 14:05:00,33.35,33.36,33.33,33.36,16000.0,22.8714,22.8783,22.8577,22.8783,16000.0
2012-11-19 14:10:00,33.35,33.37,33.34,33.36,10200.0,22.8714,22.8851,22.8646,22.8783,10200.0
2012-11-19 14:15:00,33.37,33.38,33.35,33.38,20100.0,22.8851,22.892,22.8714,22.892,20100.0
2012-11-19 14:20:00,33.39,33.39,33.36,33.37,18200.0,22.8988,22.8988,22.8783,22.8851,18200.0
2012-11-19 14:25:00,33.37,33.37,33.34,33.35,22000.0,22.8851,22.8851,22.8646,22.8714,22000.0
2012-11-19 14:30:00,33.35,33.36,33.34,33.35,8900.0,22.8714,22.8783,22.8646,22.8714,8900.0
2012-11-19 14:35:00,33.35,33.38,33.33,33.38,20100.0,22.8714,22.892,22.8577,22.892,20100.0
2012-11-19 14:40:00,33.38,33.4,33.35,33.39,31200.0,22.892,22.9057,22.8714,22.8988,31200.0
2012-11-19 14:45:00,33.39,33.4,33.33,33.36,131000.0,22.8988,22.9057,22.8577,22.8783,131000.0
2012-11-19 14:50:00,33.36,33.37,33.34,33.37,16900.0,22.8783,22.8851,22.8646,22.8851,16900.0
2012-11-19 14:55:00,33.36,33.39,33.33,33.34,27900.0,22.8783,22.8988,22.8577,22.8646,27900.0
2012-11-19 15:00:00,33.34,33.34,33.3,33.3,26900.0,22.8646,22.8646,22.8371,22.8371,26900.0
2012-11-19 15:05:00,33.3,33.34,33.3,33.31,12900.0,22.8371,22.8646,22.8371,22.844,12900.0
2012-11-19 15:10:00,33.31,33.36,33.31,33.35,38600.0,22.844,22.8783,22.844,22.8714,38600.0
2012-11-19 15:15:00,33.35,33.37,33.31,33.31,29500.0,22.8714,22.8851,22.844,22.844,29500.0
2012-11-19 15:20:00,33.31,33.36,33.31,33.36,36800.0,22.844,22.8783,22.844,22.8783,36800.0
2012-11-19 15:25:00,33.36,33.36,33.31,33.31,28700.0,22.8783,22.8783,22.844,22.844,28700.0
2012-11-19 15:30:00,33.31,33.32,33.29,33.3,21300.0,22.844,22.8508,22.8303,22.8371,21300.0
2012-11-19 15:35:00,33.3,33.33,33.29,33.3,20300.0,22.8371,22.8577,22.8303,22.8371,20300.0
2012-11-19 15:40:00,33.31,33.33,33.29,33.29,31100.0,22.844,22.8577,22.8303,22.8303,31100.0
2012-11-19 15:45:00,33.3,33.35,33.29,33.3,51200.0,22.8371,22.8714,22.8303,22.8371,51200.0
2012-11-19 15:50:00,33.31,33.37,33.3,33.37,83500.0,22.844,22.8851,22.8371,22.8851,83500.0
2012-11-19 15:55:00,33.36,33.4,33.32,33.33,263600.0,22.8783,22.9057,22.8508,22.8577,263600.0
2012-11-20 09:30:00,33.22,33.28,33.12,33.19,27900.0,22.7823,22.8234,22.7137,22.7617,27900.0
2012-11-20 09:35:00,33.19,33.29,33.16,33.26,24100.0,22.7617,22.8303,22.7411,22.8097,24100.0
2012-11-20 09:40:00,33.23,33.23,33.05,33.05,27100.0,22.7891,22.7891,22.6657,22.6657,27100.0
2012-11-20 09:45:00,33.05,33.18,33.05,33.18,46500.0,22.6657,22.7548,22.6657,22.7548,46500.0
2012-11-20 09:50:00,33.18,33.24,33.16,33.22,25400.0,22.7548,22.796,22.7411,22.7823,25400.0
2012-11-20 09:55:00,33.22,33.3,33.2,33.28,13800.0,22.7823,22.8371,22.7685,22.8234,13800.0
2012-11-20 10:00:00,33.29,33.3,33.24,33.25,49500.0,22.8303,22.8371,22.796,22.8028,49500.0
2012-11-20 10:05:00,33.25,33.26,33.15,33.15,26700.0,22.8028,22.8097,22.7343,22.7343,26700.0
2012-11-20 10:10:00,33.15,33.25,33.15,33.22,19900.0,22.7343,22.8028,22.7343,22.7823,19900.0
2012-11-20 10:15:00,33.22,33.23,33.18,33.2,37300.0,22.7823,22.7891,22.7548,22.7685,37300.0
2012-11-20 10:20:00,33.2,33.24,33.19,33.2,61800.0,22.7685,22.796,22.7617,22.7685,61800.0
2012-11-20 10:25:00,33.2,33.2,33.18,33.2,15800.0,22.7685,22.7685,22.7548,22.7685,15800.0
2012-11-20 10:30:00,33.2,33.25,33.19,33.23,35900.0,22.7685,22.8028,22.7617,22.7891,35900.0
2012-11-20 10:35:00,33.24,33.3,33.22,33.29,20300.0,22.796,22.8371,22.7823,22.8303,20300.0
2012-11-20 10:40:00,33.3,33.3,33.23,33.25,30400.0,22.8371,22.8371,22.7891,22.8028,30400.0
2012-11-20 10:45:00,33.25,33.3,33.24,33.3,26600.0,22.8028,22.8371,22.796,22.8371,26600.0
2012-11-20 10:50:00,33.29,33.3,33.26,33.27,23800.0,22.8303,22.8371,22.8097,22.8166,23800.0
2012-11-20 10:55:00,33.28,33.3,33.25,33.3,45400.0,22.8234,22.8371,22.8028,22.8371,45400.0
2012-11-20 11:00:00,33.3,33.3,33.23,33.25,26300.0,22.8371,22.8371,22.7891,22.8028,26300.0
2012-11-20 11:05:00,33.26,33.29,33.22,33.26,27100.0,22.8097,22.8303,22.7823,22.8097,27100.0
2012-11-20 11:10:00,33.27,33.29,33.23,33.28,14800.0,22.8166,22.8303,22.7891,22.8234,14800.0
2012-11-20 11:15:00,33.28,33.29,33.25,33.27,7400.0,22.8234,22.8303,22.8028,22.8166,7400.0
2012-11-20 11:20:00,33.28,33.3,33.28,33.3,31600.0,22.8234,22.8371,22.8234,22.8371,31600.0
2012-11-20 11:25:00,33.3,33.31,33.27,33.28,28400.0,22.8371,22.844,22.8166,22.8234,28400.0
2012-11-20 11:30:00,33.28,33.3,33.26,33.27,31800.0,22.8234,22.8371,22.8097,22.8166,31800.0
2012-11-20 11:35:00,33.27,33.29,33.25,33.26,16400.0,22.8166,22.8303,22.8028,22.8097,16400.0
2012-11-20 11:40:00,33.26,33.34,33.26,33.34,19200.0,22.8097,22.8646,22.8097,22.8646,19200.0
2012-11-20 11:45:00,33.34,33.35,33.31,33.33,20300.0,22.8646,22.8714,22.844,22.8577,20300.0
2012-11-20 11:50:00,33.33,33.39,33.31,33.38,16400.0,22.8577,22.8988,22.844,22.892,16400.0
2012-11-20 11:55:00,33.39,33.39,33.33,33.34,26000.0,22.8988,22.8988,22.8577,22.8646,26000.0
2012-11-20 12:00:00,33.34,33.36,33.31,33.35,14600.0,22.8646,22.8783,22.844,22.8714,14600.0
2012-11-20 12:05:00,33.34,33.37,33.32,33.35,60800.0,22.8646,22.8851,22.8508,22.8714,60800.0
2012-11-20 12:10:00,33.36,33.38,33.35,33.36,13500.0,22.8783,22.892,22.8714,22.8783,13500.0
2012-11-20 12:15:00,33.36,33.37,33.33,33.35,35100.0,22.8783,22.8851,22.8577,22.8714,35100.0
2012-11-20 12:20:00,33.34,33.37,33.33,33.34,18400.0,22.8646,22.8851,22.8577,22.8646,18400.0
2012-11-20 12:25:00,33.34,33.39,33.34,33.39,8600.0,22.8646,22.8988,22.8646,22.8988,8600.0
2012-11-20 12:30:00,33.38,33.39,33.37,33.39,7400.0,22.892,22.8988,22.8851,22.8988,7400.0
2012-11-20 12:35:00,33.38,33.39,33.35,33.37,11400.0,22.892,22.8988,22.8714,22.8851,11400.0
2012-11-20 12:40:00,33.36,33.41,33.35,33.41,14000.0,22.8783,22.9126,22.8714,22.9126,14000.0
2012-11-20 12:45:00,33.41,33.41,33.35,33.39,14400.0,22.9126,22.9126,22.8714,22.8988,14400.0
2012-11-20 12:50:00,33.39,33.4,33.34,33.36,14700.0,22.8988,22.9057,22.8646,22.8783,14700.0
2012-11-20 12:55:00,33.37,33.38,33.34,33.36,10600.0,22.8851,22.892,22.8646,22.8783,10600.0
2012-11-20 13:00:00,33.37,33.37,33.28,33.3,19700.0,22.8851,22.8851,22.8234,22.8371,19700.0
2012-11-20 13:05:00,33.3,33.31,33.27,33.3,28800.0,22.8371,22.844,22.8166,22.8371,28800.0
2012-11-20 13:10:00,33.3,33.3,33.16,33.23,39800.0,22.8371,22.8371,22.7411,22.7891,39800.0
2012-11-20 13:15:00,33.23,33.3,33.22,33.28,21500.0,22.7891,22.8371,22.7823,22.8234,21500.0
2012-11-20 13:20:00,33.27,33.29,33.26,33.27,14200.0,22.8166,22.8303,22.8097,22.8166,14200.0
2012-11-20 13:25:00,33.27,33.27,33.11,33.11,50100.0,22.8166,22.8166,22.7068,22.7068,50100.0
2012-11-20 13:30:00,33.12,33.16,33.12,33.14,10900.0,22.7137,22.7411,22.7137,22.7274,10900.0
2012-11-20 13:35:00,33.14,33.23,33.14,33.22,12000.0,22.7274,22.7891,22.7274,22.7823,12000.0
2012-11-20 13:40:00,33.23,33.26,33.2,33.23,19600.0,22.7891,22.8097,22.7685,22.7891,19600.0
2012-11-20 13:45:00,33.23,33.27,33.22,33.24,14200.0,22.7891,22.8166,22.7823,22.796,14200.0
2012-11-20 13:50:00,33.24,33.26,33.23,33.26,19000.0,22.796,22.8097,22.7891,22.8097,19000.0
2012-11-20 13:55:00,33.26,33.3,33.24,33.25,51200.0,22.8097,22.8371,22.796,22.8028,51200.0
2012-11-20 14:00:00,33.26,33.27,33.25,33.26,26900.0,22.8097,22.8166,22.8028,22.8097,26900.0
2012-11-20 14:05:00,33.26,33.3,33.26,33.27,47300.0,22.8097,22.8371,22.8097,22.8166,47300.0
2012-11-20 14:10:00,33.28,33.33,33.28,33.3,27200.0,22.8234,22.8577,22.8234,22.8371,27200.0
2012-11-20 14:15:00,33.29,33.32,33.28,33.29,7100.0,22.8303,22.8508,22.8234,22.8303,7100.0
2012-11-20 14:20:00,33.28,33.32,33.28,33.29,9100.0,22.8234,22.8508,22.8234,22.8303,9100.0
2012-11-20 14:25:00,33.29,33.35,33.29,33.34,15700.0,22.8303,22.8714,22.8303,22.8646,15700.0
2012-11-20 14:30:00,33.35,33.36,33.34,33.36,45100.0,22.8714,22.8783,22.8646,22.8783,45100.0
2012-11-20 14:35:00,33.35,33.36,33.32,33.34,32600.0,22.8714,22.8783,22.8508,22.8646,32600.0
2012-11-20 14:40:00,33.33,33.36,33.31,33.31,14200.0,22.8577,22.8783,22.844,22.844,14200.0
2012-11-20 14:45:00,33.3,33.38,33.3,33.34,30200.0,22.8371,22.892,22.8371,22.8646,30200.0
2012-11-20 14:50:00,33.35,33.37,33.34,33.36,33300.0,22.8714,22.8851,22.8646,22.8783,33300.0
2012-11-20 14:55:00,33.37,33.37,33.32,33.34,14300.0,22.8851,22.8851,22.8508,22.8646,14300.0
2012-11-20 15:00:00,33.34,33.38,33.33,33.35,42200.0,22.8646,22.892,22.8577,22.8714,42200.0
2012-11-20 15:05:00,33.35,33.35,33.31,33.31,62000.0,22.8714,22.8714,22.844,22.844,62000.0
2012-11-20 15:10:00,33.3,33.36,33.3,33.35,34200.0,22.8371,22.8783,22.8371,22.8714,34200.0
2012-11-20 15:15:00,33.35,33.36,33.33,33.34,18400.0,22.8714,22.8783,22.8577,22.8646,18400.0
2012-11-20 15:20:00,33.35,33.35,33.31,33.33,13100.0,22.8714,22.8714,22.844,22.8577,13100.0
2012-11-20 15:25:00,33.33,33.33,33.31,33.33,16900.0,22.8577,22.8577,22.844,22.8577,16900.0
2012-11-20 15:30:00,33.34,33.39,33.33,33.35,142100.0,22.8646,22.8988,22.8577,22.8714,142100.0
2012-11-20 15:35:00,33.35,33.37,33.34,33.37,46300.0,22.8714,22.8851,22.8646,22.8851,46300.0
2012-11-20 15:40:00,33.37,33.4,33.36,33.38,30300.0,22.8851,22.9057,22.8783,22.892,30300.0
2012-11-20 15:45:00,33.37,33.39,33.35,33.38,70400.0,22.8851,22.8988,22.8714,22.892,70400.0
2012-11-20 15:50:00,33.37,33.41,33.36,33.4,116000.0,22.8851,22.9126,22.8783,22.9057,116000.0
2012-11-20 15:55:00,33.4,33.42,33.39,33.4,205100.0,22.9057,22.9194,22.8988,22.9057,205100.0
2012-11-21 09:30:00,33.48,33.61,33.39,33.59,29300.0,22.9606,23.0497,22.8988,23.036,29300.0
2012-11-21 09:35:00,33.59,33.66,33.45,33.48,35500.0,23.036,23.084,22.94,22.9606,35500.0
2012-11-21 09:40:00,33.48,33.49,33.39,33.42,44800.0,22.9606,22.9674,22.8988,22.9194,44800.0
2012-11-21 09:45:00,33.42,33.6,33.41,33.6,32900.0,22.9194,23.0429,22.9126,23.0429,32900.0
2012-11-21 09:50:00,33.6,33.64,33.57,33.57,26400.0,23.0429,23.0703,23.0223,23.0223,26400.0
2012-11-21 09:55:00,33.56,33.62,33.55,33.62,17100.0,23.0154,23.0566,23.0086,23.0566,17100.0
2012-11-21 10:00:00,33.61,33.62,33.55,33.55,25600.0,23.0497,23.0566,23.0086,23.0086,25600.0
2012-11-21 10:05:00,33.55,33.56,33.48,33.52,28100.0,23.0086,23.0154,22.9606,22.988,28100.0
2012-11-21 10:10:00,33.52,33.59,33.51,33.56,21600.0,22.988,23.036,22.9811,23.0154,21600.0
2012-11-21 10:15:00,33.55,33.62,33.52,33.61,24600.0,23.0086,23.0566,22.988,23.0497,24600.0
2012-11-21 10:20:00,33.61,33.64,33.6,33.62,36800.0,23.0497,23.0703,23.0429,23.0566,36800.0
2012-11-21 10:25:00,33.62,33.64,33.57,33.6,43200.0,23.0566,23.0703,23.0223,23.0429,43200.0
2012-11-21 10:30:00,33.6,33.62,33.58,33.61,15400.0,23.0429,23.0566,23.0291,23.0497,15400.0
2012-11-21 10:35:00,33.61,33.71,33.59,33.69,39700.0,23.0497,23.1183,23.036,23.1046,39700.0
2012-11-21 10:40:00,33.68,33.72,33.6,33.69,27500.0,23.0977,23.1252,23.0429,23.1046,27500.0
2012-11-21 10:45:00,33.69,33.7,33.63,33.65,18800.0,23.1046,23.1114,23.0634,23.0772,18800.0
2012-11-21 10:50:00,33.65,33.68,33.63,33.66,11600.0,23.0772,23.0977,23.0634,23.084,11600.0
2012-11-21 10:55:00,33.65,33.66,33.58,33.59,28900.0,23.0772,23.084,23.0291,23.036,28900.0
2012-11-21 11:00:00,33.59,33.59,33.52,33.54,30900.0,23.036,23.036,22.988,23.0017,30900.0
2012-11-21 11:05:00,33.53,33.58,33.53,33.57,38300.0,22.9949,23.0291,22.9949,23.0223,38300.0
2012-11-21 11:10:00,33.58,33.59,33.55,33.57,16400.0,23.0291,23.036,23.0086,23.0223,16400.0
2012-11-21 11:15:00,33.57,33.61,33.56,33.61,14600.0,23.0223,23.0497,23.0154,23.0497,14600.0
2012-11-21 11:20:00,33.6,33.61,33.59,33.59,41900.0,23.0429,23.0497,23.036,23.036,41900.0
2012-11-21 11:25:00,33.59,33.66,33.59,33.66,18000.0,23.036,23.084,23.036,23.084,18000.0
2012-11-21 11:30:00,33.67,33.71,33.66,33.7,64200.0,23.0909,23.1183,23.084,23.1114,64200.0
2012-11-21 11:35:00,33.7,33.76,33.7,33.74,24500.0,23.1114,23.1526,23.1114,23.1389,24500.0
2012-11-21 11:40:00,33.74,33.8,33.74,33.8,18000.0,23.1389,23.18,23.1389,23.18,18000.0
2012-11-21 11:45:00,33.8,33.8,33.77,33.77,17500.0,23.18,23.18,23.1595,23.1595,17500.0
2012-11-21 11:50:00,33.78,33.79,33.75,33.75,19000.0,23.1663,23.1732,23.1457,23.1457,19000.0
2012-11-21 11:55:00,33.75,33.77,33.73,33.75,15900.0,23.1457,23.1595,23.132,23.1457,15900.0
2012-11-21 12:00:00,33.76,33.78,33.75,33.76,17500.0,23.1526,23.1663,23.1457,23.1526,17500.0
2012-11-21 12:05:00,33.77,33.78,33.75,33.76,14900.0,23.1595,23.1663,23.1457,23.1526,14900.0
2012-11-21 12:10:00,33.74,33.79,33.74,33.79,14200.0,23.1389,23.1732,23.1389,23.1732,14200.0
2012-11-21 12:15:00,33.8,33.8,33.77,33.77,29000.0,23.18,23.18,23.1595,23.1595,29000.0
2012-11-21 12:20:00,33.77,33.83,33.77,33.81,17300.0,23.1595,23.2006,23.1595,23.1869,17300.0
2012-11-21 12:25:00,33.8,33.88,33.8,33.88,9600.0,23.18,23.2349,23.18,23.2349,9600.0
2012-11-21 12:30:00,33.87,33.9,33.86,33.89,25100.0,23.228,23.2486,23.2212,23.2417,25100.0
2012-11-21 12:35:00,33.89,33.9,33.85,33.89,16700.0,23.2417,23.2486,23.2143,23.2417,16700.0
2012-11-21 12:40:00,33.88,33.91,33.87,33.91,11800.0,23.2349,23.2555,23.228,23.2555,11800.0
2012-11-21 12:45:00,33.91,33.93,33.85,33.85,19100.0,23.2555,23.2692,23.2143,23.2143,19100.0
2012-11-21 12:50:00,33.85,33.86,33.83,33.84,7400.0,23.2143,23.2212,23.2006,23.2075,7400.0
2012-11-21 12:55:00,33.84,33.84,33.78,33.78,14800.0,23.2075,23.2075,23.1663,23.1663,14800.0
2012-11-21 13:00:00,33.79,33.83,33.78,33.83,12700.0,23.1732,23.2006,23.1663,23.2006,12700.0
2012-11-21 13:05:00,33.83,33.85,33.83,33.85,4900.0,23.2006,23.2143,23.2006,23.2143,4900.0
2012-11-21 13:10:00,33.85,33.86,33.84,33.85,8900.0,23.2143,23.2212,23.2075,23.2143,8900.0
2012-11-21 13:15:00,33.84,33.85,33.83,33.83,7200.0,23.2075,23.2143,23.2006,23.2006,7200.0
2012-11-21 13:20:00,33.83,33.84,33.81,33.81,8600.0,23.2006,23.2075,23.1869,23.1869,8600.0
2012-11-21 13:25:00,33.82,33.83,33.82,33.83,4700.0,23.1937,23.2006,23.1937,23.2006,4700.0
2012-11-21 13:30:00,33.82,33.83,33.8,33.82,10200.0,23.1937,23.2006,23.18,23.1937,10200.0
2012-11-21 13:35:00,33.81,33.83,33.79,33.83,7000.0,23.1869,23.2006,23.1732,23.2006,7000.0
2012-11-21 13:40:00,33.83,33.83,33.77,33.79,19800.0,23.2006,23.2006,23.1595,23.1732,19800.0
2012-11-21 13:45:00,33.79,33.84,33.78,33.82,24200.0,23.1732,23.2075,23.1663,23.1937,24200.0
2012-11-21 13:50:00,33.82,33.86,33.81,33.84,13800.0,23.1937,23.2212,23.1869,23.2075,13800.0
2012-11-21 13:55:00,33.84,33.85,33.82,33.85,11000.0,23.2075,23.2143,23.1937,23.2143,11000.0
2012-11-21 14:00:00,33.84,33.88,33.84,33.87,11900.0,23.2075,23.2349,23.2075,23.228,11900.0
2012-11-21 14:05:00,33.86,33.87,33.85,33.86,9300.0,23.2212,23.228,23.2143,23.2212,9300.0
2012-11-21 14:10:00,33.85,33.86,33.84,33.86,8400.0,23.2143,23.2212,23.2075,23.2212,8400.0
2012-11-21 14:15:00,33.86,33.87,33.83,33.85,29300.0,23.2212,23.228,23.2006,23.2143,29300.0
2012-11-21 14:20:00,33.85,33.89,33.84,33.85,19400.0,23.2143,23.2417,23.2075,23.2143,19400.0
2012-11-21 14:25:00,33.85,33.86,33.81,33.84,16400.0,23.2143,23.2212,23.1869,23.2075,16400.0
2012-11-21 14:30:00,33.86,33.86,33.84,33.84,5400.0,23.2212,23.2212,23.2075,23.2075,5400.0
2012-11-21 14:35:00,33.84,33.86,33.83,33.86,10300.0,23.2075,23.2212,23.2006,23.2212,10300.0
2012-11-21 14:40:00,33.85,33.89,33.85,33.89,6700.0,23.2143,23.2417,23.2143,23.2417,6700.0
2012-11-21 14:45:00,33.88,33.9,33.87,33.87,20100.0,23.2349,23.2486,23.228,23.228,20100.0
2012-11-21 14:50:00,33.87,33.88,33.86,33.87,10700.0,23.228,23.2349,23.2212,23.228,10700.0
2012-11-21 14:55:00,33.87,33.89,33.87,33.87,9500.0,23.228,23.2417,23.228,23.228,9500.0
2012-11-21 15:00:00,33.88,33.91,33.87,33.9,16300.0,23.2349,23.2555,23.228,23.2486,16300.0
2012-11-21 15:05:00,33.9,33.91,33.89,33.91,13200.0,23.2486,23.2555,23.2417,23.2555,13200.0
2012-11-21 15:10:00,33.91,33.91,33.88,33.88,18200.0,23.2555,23.2555,23.2349,23.2349,18200.0
2012-11-21 15:15:00,33.88,33.92,33.88,33.92,21500.0,23.2349,23.2623,23.2349,23.2623,21500.0
2012-11-21 15:20:00,33.92,33.92,33.89,33.89,27200.0,23.2623,23.2623,23.2417,23.2417,27200.0
2012-11-21 15:25:00,33.89,33.89,33.86,33.89,22900.0,23.2417,23.2417,23.2212,23.2417,22900.0
2012-11-21 15:30:00,33.87,33.88,33.86,33.86,16100.0,23.228,23.2349,23.2212,23.2212,16100.0
2012-11-21 15:35:00,33.86,33.88,33.86,33.86,35100.0,23.2212,23.2349,23.2212,23.2212,35100.0
2012-11-21 15:40:00,33.86,33.91,33.86,33.9,28000.0,23.2212,23.2555,23.2212,23.2486,28000.0
2012-11-21 15:45:00,33.9,33.94,33.89,33.93,67100.0,23.2486,23.276,23.2417,23.2692,67100.0
2012-11-21 15:50:00,33.94,33.95,33.91,33.93,55700.0,23.276,23.2829,23.2555,23.2692,55700.0
2012-11-21 15:55:00,33.94,33.94,33.9,33.91,148800.0,23.276,23.276,23.2486,23.2555,148800.0
2012-11-23 09:30:00,33.98,34.11,33.87,34.11,30600.0,23.3035,23.3926,23.228,23.3926,30600.0
2012-11-23 09:35:00,34.08,34.1,34.05,34.1,8300.0,23.372,23.3858,23.3515,23.3858,8300.0
2012-11-23 09:40:00,34.14,34.14,33.97,34.04,15900.0,23.4132,23.4132,23.2966,23.3446,15900.0
2012-11-23 09:45:00,34.04,34.06,33.98,33.98,11000.0,23.3446,23.3583,23.3035,23.3035,11000.0
2012-11-23 09:50:00,33.97,33.97,33.83,33.83,12500.0,23.2966,23.2966,23.2006,23.2006,12500.0
2012-11-23 09:55:00,33.83,33.95,33.82,33.93,19700.0,23.2006,23.2829,23.1937,23.2692,19700.0
2012-11-23 10:00:00,33.94,33.99,33.9,33.92,34200.0,23.276,23.3103,23.2486,23.2623,34200.0
2012-11-23 10:05:00,33.94,33.95,33.86,33.9,14100.0,23.276,23.2829,23.2212,23.2486,14100.0
2012-11-23 10:10:00,33.92,34.0,33.92,33.98,12800.0,23.2623,23.3172,23.2623,23.3035,12800.0
2012-11-23 10:15:00,33.97,34.01,33.96,33.98,15200.0,23.2966,23.324,23.2898,23.3035,15200.0
2012-11-23 10:20:00,33.98,34.03,33.97,34.03,13400.0,23.3035,23.3378,23.2966,23.3378,13400.0
2012-11-23 10:25:00,34.02,34.04,34.0,34.02,14300.0,23.3309,23.3446,23.3172,23.3309,14300.0
2012-11-23 10:30:00,34.02,34.04,34.0,34.0,6700.0,23.3309,23.3446,23.3172,23.3172,6700.0
2012-11-23 10:35:00,34.01,34.04,34.0,34.03,8500.0,23.324,23.3446,23.3172,23.3378,8500.0
2012-11-23 10:40:00,34.03,34.04,33.99,33.99,20900.0,23.3378,23.3446,23.3103,23.3103,20900.0
2012-11-23 10:45:00,33.98,33.98,33.89,33.89,7300.0,23.3035,23.3035,23.2417,23.2417,7300.0
2012-11-23 10:50:00,33.89,33.91,33.88,33.91,8900.0,23.2417,23.2555,23.2349,23.2555,8900.0
2012-11-23 10:55:00,33.91,33.91,33.8,33.85,22000.0,23.2555,23.2555,23.18,23.2143,22000.0
2012-11-23 11:00:00,33.86,33.94,33.86,33.93,13300.0,23.2212,23.276,23.2212,23.2692,13300.0
2012-11-23 11:05:00,33.92,33.92,33.86,33.89,13400.0,23.2623,23.2623,23.2212,23.2417,13400.0
2012-11-23 11:10:00,33.88,33.89,33.85,33.85,4300.0,23.2349,23.2417,23.2143,23.2143,4300.0
2012-11-23 11:15:00,33.86,33.86,33.84,33.84,2100.0,23.2212,23.2212,23.2075,23.2075,2100.0
2012-11-23 11:20:00,33.84,33.87,33.83,33.86,12800.0,23.2075,23.228,23.2006,23.2212,12800.0
2012-11-23 11:25:00,33.85,33.86,33.83,33.85,10900.0,23.2143,23.2212,23.2006,23.2143,10900.0
2012-11-23 11:30:00,33.85,33.91,33.85,33.89,9900.0,23.2143,23.2555,23.2143,23.2417,9900.0
2012-11-23 11:35:00,33.9,33.99,33.9,33.98,12500.0,23.2486,23.3103,23.2486,23.3035,12500.0
2012-11-23 11:40:00,33.98,33.98,33.91,33.91,9100.0,23.3035,23.3035,23.2555,23.2555,9100.0
2012-11-23 11:45:00,33.91,33.91,33.89,33.91,7300.0,23.2555,23.2555,23.2417,23.2555,7300.0
2012-11-23 11:50:00,33.9,33.95,33.9,33.95,10600.0,23.2486,23.2829,23.2486,23.2829,10600.0
2012-11-23 11:55:00,33.94,33.98,33.94,33.97,10000.0,23.276,23.3035,23.276,23.2966,10000.0
2012-11-23 12:00:00,33.97,34.0,33.91,33.91,32100.0,23.2966,23.3172,23.2555,23.2555,32100.0
2012-11-23 12:05:00,33.9,33.93,33.87,33.92,9400.0,23.2486,23.2692,23.228,23.2623,9400.0
2012-11-23 12:10:00,33.92,33.92,33.87,33.89,11100.0,23.2623,23.2623,23.228,23.2417,11100.0
2012-11-23 12:15:00,33.88,33.89,33.79,33.82,18000.0,23.2349,23.2417,23.1732,23.1937,18000.0
2012-11-23 12:20:00,33.81,33.9,33.81,33.89,15700.0,23.1869,23.2486,23.1869,23.2417,15700.0
2012-11-23 12:25:00,33.88,33.9,33.86,33.9,6500.0,23.2349,23.2486,23.2212,23.2486,6500.0
2012-11-23 12:30:00,33.89,33.9,33.87,33.89,13200.0,23.2417,23.2486,23.228,23.2417,13200.0
2012-11-23 12:35:00,33.9,33.95,33.88,33.95,12900.0,23.2486,23.2829,23.2349,23.2829,12900.0
2012-11-23 12:40:00,33.95,33.96,33.93,33.95,14200.0,23.2829,23.2898,23.2692,23.2829,14200.0
2012-11-23 12:45:00,33.96,34.01,33.95,34.01,19300.0,23.2898,23.324,23.2829,23.324,19300.0
2012-11-23 12:50:00,34.01,34.05,34.01,34.04,27800.0,23.324,23.3515,23.324,23.3446,27800.0
2012-11-23 12:55:00,34.05,34.1,34.0,34.1,167500.0,23.3515,23.3858,23.3172,23.3858,167500.0
2012-11-26 09:30:00,33.89,34.09,33.89,34.05,36400.0,23.2417,23.3789,23.2417,23.3515,36400.0
2012-11-26 09:35:00,34.07,34.42,34.05,34.42,37300.0,23.3652,23.6052,23.3515,23.6052,37300.0
2012-11-26 09:40:00,34.41,34.41,34.23,34.36,53300.0,23.5984,23.5984,23.4749,23.5641,53300.0
2012-11-26 09:45:00,34.36,34.37,34.28,34.34,31700.0,23.5641,23.5709,23.5092,23.5504,31700.0
2012-11-26 09:50:00,34.34,34.36,34.26,34.29,27600.0,23.5504,23.5641,23.4955,23.5161,27600.0
2012-11-26 09:55:00,34.29,34.38,34.25,34.38,34600.0,23.5161,23.5778,23.4886,23.5778,34600.0
2012-11-26 10:00:00,34.38,34.42,34.34,34.36,24600.0,23.5778,23.6052,23.5504,23.5641,24600.0
2012-11-26 10:05:00,34.35,34.36,34.23,34.25,16600.0,23.5572,23.5641,23.4749,23.4886,16600.0
2012-11-26 10:10:00,34.26,34.38,34.25,34.33,68100.0,23.4955,23.5778,23.4886,23.5435,68100.0
2012-11-26 10:15:00,34.34,34.41,34.25,34.41,30400.0,23.5504,23.5984,23.4886,23.5984,30400.0
2012-11-26 10:20:00,34.41,34.41,34.32,34.32,23600.0,23.5984,23.5984,23.5366,23.5366,23600.0
2012-11-26 10:25:00,34.33,34.35,34.26,34.28,22500.0,23.5435,23.5572,23.4955,23.5092,22500.0
2012-11-26 10:30:00,34.26,34.33,34.25,34.26,31900.0,23.4955,23.5435,23.4886,23.4955,31900.0
2012-11-26 10:35:00,34.26,34.32,34.21,34.22,26300.0,23.4955,23.5366,23.4612,23.4681,26300.0
2012-11-26 10:40:00,34.22,34.32,34.19,34.19,45700.0,23.4681,23.5366,23.4475,23.4475,45700.0
2012-11-26 10:45:00,34.18,34.25,34.17,34.21,31800.0,23.4406,23.4886,23.4338,23.4612,31800.0
2012-11-26 10:50:00,34.2,34.32,34.2,34.2,54400.0,23.4543,23.5366,23.4543,23.4543,54400.0
2012-11-26 10:55:00,34.22,34.22,34.15,34.17,29800.0,23.4681,23.4681,23.4201,23.4338,29800.0
2012-11-26 11:00:00,34.18,34.22,34.14,34.15,33900.0,23.4406,23.4681,23.4132,23.4201,33900.0
2012-11-26 11:05:00,34.14,34.19,34.1,34.12,42200.0,23.4132,23.4475,23.3858,23.3995,42200.0
2012-11-26 11:10:00,34.14,34.15,34.08,34.15,18900.0,23.4132,23.4201,23.372,23.4201,18900.0
2012-11-26 11:15:00,34.14,34.2,34.12,34.2,18100.0,23.4132,23.4543,23.3995,23.4543,18100.0
2012-11-26 11:20:00,34.19,34.2,34.09,34.09,17100.0,23.4475,23.4543,23.3789,23.3789,17100.0
2012-11-26 11:25:00,34.08,34.13,34.08,34.13,13200.0,23.372,23.4063,23.372,23.4063,13200.0
2012-11-26 11:30:00,34.14,34.14,34.06,34.09,23800.0,23.4132,23.4132,23.3583,23.3789,23800.0
2012-11-26 11:35:00,34.09,34.11,34.08,34.09,27200.0,23.3789,23.3926,23.372,23.3789,27200.0
2012-11-26 11:40:00,34.09,34.1,34.06,34.07,21500.0,23.3789,23.3858,23.3583,23.3652,21500.0
2012-11-26 11:45:00,34.08,34.13,34.07,34.12,18300.0,23.372,23.4063,23.3652,23.3995,18300.0
2012-11-26 11:50:00,34.11,34.12,34.04,34.04,49000.0,23.3926,23.3995,23.3446,23.3446,49000.0
2012-11-26 11:55:00,34.05,34.14,34.05,34.14,37000.0,23.3515,23.4132,23.3515,23.4132,37000.0
2012-11-26 12:00:00,34.14,34.18,34.09,34.11,32600.0,23.4132,23.4406,23.3789,23.3926,32600.0
2012-11-26 12:05:00,34.12,34.16,34.06,34.07,28900.0,23.3995,23.4269,23.3583,23.3652,28900.0
2012-11-26 12:10:00,34.07,34.12,34.03,34.12,23000.0,23.3652,23.3995,23.3378,23.3995,23000.0
2012-11-26 12:15:00,34.12,34.16,34.09,34.14,44300.0,23.3995,23.4269,23.3789,23.4132,44300.0
2012-11-26 12:20:00,34.15,34.18,34.09,34.11,27800.0,23.4201,23.4406,23.3789,23.3926,27800.0
2012-11-26 12:25:00,34.11,34.16,34.1,34.11,38300.0,23.3926,23.4269,23.3858,23.3926,38300.0
2012-11-26 12:30:00,34.12,34.13,34.08,34.11,31500.0,23.3995,23.4063,23.372,23.3926,31500.0
2012-11-26 12:35:00,34.1,34.22,34.09,34.22,35800.0,23.3858,23.4681,23.3789,23.4681,35800.0
2012-11-26 12:40:00,34.22,34.23,34.13,34.18,37700.0,23.4681,23.4749,23.4063,23.4406,37700.0
2012-11-26 12:45:00,34.19,34.22,34.18,34.21,20700.0,23.4475,23.4681,23.4406,23.4612,20700.0
2012-11-26 12:50:00,34.21,34.23,34.16,34.21,27000.0,23.4612,23.4749,23.4269,23.4612,27000.0
2012-11-26 12:55:00,34.21,34.22,34.15,34.17,27900.0,23.4612,23.4681,23.4201,23.4338,27900.0
2012-11-26 13:00:00,34.16,34.21,34.16,34.17,23200.0,23.4269,23.4612,23.4269,23.4338,23200.0
2012-11-26 13:05:00,34.17,34.18,34.15,34.18,16700.0,23.4338,23.4406,23.4201,23.4406,16700.0
2012-11-26 13:10:00,34.18,34.19,34.12,34.12,13100.0,23.4406,23.4475,23.3995,23.3995,13100.0
2012-11-26 13:15:00,34.13,34.23,34.12,34.19,29300.0,23.4063,23.4749,23.3995,23.4475,29300.0
2012-11-26 13:20:00,34.2,34.23,34.19,34.23,18300.0,23.4543,23.4749,23.4475,23.4749,18300.0
2012-11-26 13:25:00,34.22,34.22,34.19,34.22,8600.0,23.4681,23.4681,23.4475,23.4681,8600.0
2012-11-26 13:30:00,34.21,34.27,34.19,34.25,24800.0,23.4612,23.5024,23.4475,23.4886,24800.0
2012-11-26 13:35:00,34.25,34.25,34.22,34.23,11600.0,23.4886,23.4886,23.4681,23.4749,11600.0
2012-11-26 13:40:00,34.23,34.23,34.19,34.21,21600.0,23.4749,23.4749,23.4475,23.4612,21600.0
2012-11-26 13:45:00,34.2,34.23,34.19,34.23,14300.0,23.4543,23.4749,23.4475,23.4749,14300.0
2012-11-26 13:50:00,34.22,34.23,34.21,34.23,18100.0,23.4681,23.4749,23.4612,23.4749,18100.0
2012-11-26 13:55:00,34.23,34.23,34.2,34.2,13100.0,23.4749,23.4749,23.4543,23.4543,13100.0
2012-11-26 14:00:00,34.19,34.19,34.11,34.13,28100.0,23.4475,23.4475,23.3926,23.4063,28100.0
2012-11-26 14:05:00,34.14,34.15,34.08,34.15,16400.0,23.4132,23.4201,23.372,23.4201,16400.0
2012-11-26 14:10:00,34.16,34.16,34.12,34.13,13500.0,23.4269,23.4269,23.3995,23.4063,13500.0
2012-11-26 14:15:00,34.13,34.17,34.13,34.16,10700.0,23.4063,23.4338,23.4063,23.4269,10700.0
2012-11-26 14:20:00,34.17,34.2,34.14,34.14,33500.0,23.4338,23.4543,23.4132,23.4132,33500.0
2012-11-26 14:25:00,34.13,34.18,34.11,34.13,27700.0,23.4063,23.4406,23.3926,23.4063,27700.0
2012-11-26 14:30:00,34.13,34.14,34.09,34.13,13900.0,23.4063,23.4132,23.3789,23.4063,13900.0
2012-11-26 14:35:00,34.13,34.13,34.09,34.12,18000.0,23.4063,23.4063,23.3789,23.3995,18000.0
2012-11-26 14:40:00,34.12,34.13,34.06,34.07,20800.0,23.3995,23.4063,23.3583,23.3652,20800.0
2012-11-26 14:45:00,34.07,34.11,34.05,34.08,27600.0,23.3652,23.3926,23.3515,23.372,27600.0
2012-11-26 14:50:00,34.08,34.16,34.08,34.14,15000.0,23.372,23.4269,23.372,23.4132,15000.0
2012-11-26 14:55:00,34.13,34.19,34.13,34.16,19500.0,23.4063,23.4475,23.4063,23.4269,19500.0
2012-11-26 15:00:00,34.16,34.19,34.11,34.14,31200.0,23.4269,23.4475,23.3926,23.4132,31200.0
2012-11-26 15:05:00,34.13,34.13,34.1,34.11,15200.0,23.4063,23.4063,23.3858,23.3926,15200.0
2012-11-26 15:10:00,34.12,34.13,34.09,34.1,19000.0,23.3995,23.4063,23.3789,23.3858,19000.0
2012-11-26 15:15:00,34.1,34.13,34.09,34.11,18500.0,23.3858,23.4063,23.3789,23.3926,18500.0
2012-11-26 15:20:00,34.12,34.18,34.11,34.15,30100.0,23.3995,23.4406,23.3926,23.4201,30100.0
2012-11-26 15:25:00,34.15,34.15,34.12,34.13,18200.0,23.4201,23.4201,23.3995,23.4063,18200.0
2012-11-26 15:30:00,34.12,34.14,34.08,34.13,35100.0,23.3995,23.4132,23.372,23.4063,35100.0
2012-11-26 15:35:00,34.12,34.17,34.1,34.15,22800.0,23.3995,23.4338,23.3858,23.4201,22800.0
2012-11-26 15:40:00,34.14,34.17,34.13,34.14,35100.0,23.4132,23.4338,23.4063,23.4132,35100.0
2012-11-26 15:45:00,34.15,34.25,34.14,34.25,58600.0,23.4201,23.4886,23.4132,23.4886,58600.0
2012-11-26 15:50:00,34.24,34.29,34.23,34.27,87100.0,23.4818,23.5161,23.4749,23.5024,87100.0
2012-11-26 15:55:00,34.27,34.35,34.27,34.29,286800.0,23.5024,23.5572,23.5024,23.5161,286800.0
2012-11-27 09:30:00,34.03,34.03,33.7,33.73,72600.0,23.3378,23.3378,23.1114,23.132,72600.0
2012-11-27 09:35:00,33.72,33.84,33.68,33.82,21900.0,23.1252,23.2075,23.0977,23.1937,21900.0
2012-11-27 09:40:00,33.81,33.85,33.76,33.79,14000.0,23.1869,23.2143,23.1526,23.1732,14000.0
2012-11-27 09:45:00,33.8,33.85,33.75,33.85,33800.0,23.18,23.2143,23.1457,23.2143,33800.0
2012-11-27 09:50:00,33.86,33.89,33.83,33.84,13900.0,23.2212,23.2417,23.2006,23.2075,13900.0
2012-11-27 09:55:00,33.85,33.95,33.85,33.95,27500.0,23.2143,23.2829,23.2143,23.2829,27500.0
2012-11-27 10:00:00,33.95,33.97,33.78,33.81,49000.0,23.2829,23.2966,23.1663,23.1869,49000.0
2012-11-27 10:05:00,33.8,33.88,33.77,33.83,47300.0,23.18,23.2349,23.1595,23.2006,47300.0
2012-11-27 10:10:00,33.84,33.86,33.77,33.86,29900.0,23.2075,23.2212,23.1595,23.2212,29900.0
2012-11-27 10:15:00,33.85,33.9,33.8,33.82,41100.0,23.2143,23.2486,23.18,23.1937,41100.0
2012-11-27 10:20:00,33.82,33.85,33.74,33.78,19000.0,23.1937,23.2143,23.1389,23.1663,19000.0
2012-11-27 10:25:00,33.78,33.81,33.72,33.72,14900.0,23.1663,23.1869,23.1252,23.1252,14900.0
2012-11-27 10:30:00,33.72,33.75,33.64,33.74,26900.0,23.1252,23.1457,23.0703,23.1389,26900.0
2012-11-27 10:35:00,33.75,33.76,33.66,33.69,20800.0,23.1457,23.1526,23.084,23.1046,20800.0
2012-11-27 10:40:00,33.69,33.73,33.67,33.73,16800.0,23.1046,23.132,23.0909,23.132,16800.0
2012-11-27 10:45:00,33.72,33.78,33.69,33.72,22600.0,23.1252,23.1663,23.1046,23.1252,22600.0
2012-11-27 10:50:00,33.73,33.82,33.73,33.81,21500.0,23.132,23.1937,23.132,23.1869,21500.0
2012-11-27 10:55:00,33.79,33.86,33.76,33.86,13400.0,23.1732,23.2212,23.1526,23.2212,13400.0
2012-11-27 11:00:00,33.86,33.95,33.85,33.87,37400.0,23.2212,23.2829,23.2143,23.228,37400.0
2012-11-27 11:05:00,33.88,33.96,33.85,33.95,23100.0,23.2349,23.2898,23.2143,23.2829,23100.0
2012-11-27 11:10:00,33.94,33.94,33.87,33.91,32800.0,23.276,23.276,23.228,23.2555,32800.0
2012-11-27 11:15:00,33.91,33.91,33.88,33.9,148200.0,23.2555,23.2555,23.2349,23.2486,148200.0
2012-11-27 11:20:00,33.9,33.91,33.8,33.86,82300.0,23.2486,23.2555,23.18,23.2212,82300.0
2012-11-27 11:25:00,33.86,33.91,33.81,33.85,175000.0,23.2212,23.2555,23.1869,23.2143,175000.0
2012-11-27 11:30:00,33.85,33.9,33.81,33.82,72200.0,23.2143,23.2486,23.1869,23.1937,72200.0
2012-11-27 11:35:00,33.82,33.96,33.8,33.96,29300.0,23.1937,23.2898,23.18,23.2898,29300.0
2012-11-27 11:40:00,33.96,33.98,33.91,33.97,44800.0,23.2898,23.3035,23.2555,23.2966,44800.0
2012-11-27 11:45:00,33.97,33.98,33.91,33.92,20200.0,23.2966,23.3035,23.2555,23.2623,20200.0
2012-11-27 11:50:00,33.94,34.01,33.93,33.93,84500.0,23.276,23.324,23.2692,23.2692,84500.0
2012-11-27 11:55:00,33.93,33.98,33.93,33.96,20700.0,23.2692,23.3035,23.2692,23.2898,20700.0
2012-11-27 12:00:00,33.97,33.99,33.95,33.96,32700.0,23.2966,23.3103,23.2829,23.2898,32700.0
2012-11-27 12:05:00,33.95,33.99,33.92,33.97,66600.0,23.2829,23.3103,23.2623,23.2966,66600.0
2012-11-27 12:10:00,33.98,34.01,33.96,33.97,76300.0,23.3035,23.324,23.2898,23.2966,76300.0
2012-11-27 12:15:00,33.98,34.02,33.98,34.0,41700.0,23.3035,23.3309,23.3035,23.3172,41700.0
2012-11-27 12:20:00,34.0,34.01,33.98,34.0,55900.0,23.3172,23.324,23.3035,23.3172,55900.0
2012-11-27 12:25:00,34.0,34.0,33.89,33.89,26500.0,23.3172,23.3172,23.2417,23.2417,26500.0
2012-11-27 12:30:00,33.89,33.91,33.82,33.88,41800.0,23.2417,23.2555,23.1937,23.2349,41800.0
2012-11-27 12:35:00,33.88,33.97,33.88,33.97,22000.0,23.2349,23.2966,23.2349,23.2966,22000.0
2012-11-27 12:40:00,33.97,34.03,33.97,34.03,19400.0,23.2966,23.3378,23.2966,23.3378,19400.0
2012-11-27 12:45:00,34.03,34.04,33.99,33.99,35700.0,23.3378,23.3446,23.3103,23.3103,35700.0
2012-11-27 12:50:00,33.99,34.01,33.99,33.99,29700.0,23.3103,23.324,23.3103,23.3103,29700.0
2012-11-27 12:55:00,33.97,34.0,33.93,33.99,38500.0,23.2966,23.3172,23.2692,23.3103,38500.0
2012-11-27 13:00:00,33.99,33.99,33.92,33.95,47200.0,23.3103,23.3103,23.2623,23.2829,47200.0
2012-11-27 13:05:00,33.96,34.0,33.96,33.98,23400.0,23.2898,23.3172,23.2898,23.3035,23400.0
2012-11-27 13:10:00,33.97,33.98,33.93,33.93,17000.0,23.2966,23.3035,23.2692,23.2692,17000.0
2012-11-27 13:15:00,33.94,33.98,33.92,33.97,11300.0,23.276,23.3035,23.2623,23.2966,11300.0
2012-11-27 13:20:00,33.97,33.97,33.85,33.87,17600.0,23.2966,23.2966,23.2143,23.228,17600.0
2012-11-27 13:25:00,33.87,33.87,33.75,33.76,20100.0,23.228,23.228,23.1457,23.1526,20100.0
2012-11-27 13:30:00,33.76,33.84,33.73,33.81,30800.0,23.1526,23.2075,23.132,23.1869,30800.0
2012-11-27 13:35:00,33.82,33.84,33.81,33.82,12700.0,23.1937,23.2075,23.1869,23.1937,12700.0
2012-11-27 13:40:00,33.82,33.86,33.8,33.85,30000.0,23.1937,23.2212,23.18,23.2143,30000.0
2012-11-27 13:45:00,33.84,33.85,33.8,33.82,20900.0,23.2075,23.2143,23.18,23.1937,20900.0
2012-11-27 13:50:00,33.81,33.84,33.8,33.83,27600.0,23.1869,23.2075,23.18,23.2006,27600.0
2012-11-27 13:55:00,33.84,33.87,33.83,33.83,6200.0,23.2075,23.228,23.2006,23.2006,6200.0
2012-11-27 14:00:00,33.83,33.89,33.83,33.89,12200.0,23.2006,23.2417,23.2006,23.2417,12200.0
2012-11-27 14:05:00,33.9,33.94,33.9,33.93,12100.0,23.2486,23.276,23.2486,23.2692,12100.0
2012-11-27 14:10:00,33.93,33.98,33.93,33.93,19700.0,23.2692,23.3035,23.2692,23.2692,19700.0
2012-11-27 14:15:00,33.94,33.97,33.94,33.95,37100.0,23.276,23.2966,23.276,23.2829,37100.0
2012-11-27 14:20:00,33.95,33.95,33.85,33.87,61600.0,23.2829,23.2829,23.2143,23.228,61600.0
2012-11-27 14:25:00,33.87,33.88,33.82,33.84,43800.0,23.228,23.2349,23.1937,23.2075,43800.0
2012-11-27 14:30:00,33.83,33.88,33.81,33.85,45800.0,23.2006,23.2349,23.1869,23.2143,45800.0
2012-11-27 14:35:00,33.84,33.85,33.8,33.82,38600.0,23.2075,23.2143,23.18,23.1937,38600.0
2012-11-27 14:40:00,33.82,33.89,33.82,33.84,34900.0,23.1937,23.2417,23.1937,23.2075,34900.0
2012-11-27 14:45:00,33.84,33.88,33.81,33.87,32100.0,23.2075,23.2349,23.1869,23.228,32100.0
2012-11-27 14:50:00,33.87,33.91,33.85,33.88,26200.0,23.228,23.2555,23.2143,23.2349,26200.0
2012-11-27 14:55:00,33.88,33.96,33.87,33.94,29700.0,23.2349,23.2898,23.228,23.276,29700.0
2012-11-27 15:00:00,33.95,33.97,33.92,33.96,36700.0,23.2829,23.2966,23.2623,23.2898,36700.0
2012-11-27 15:05:00,33.95,34.0,33.93,33.98,23800.0,23.2829,23.3172,23.2692,23.3035,23800.0
2012-11-27 15:10:00,33.98,34.01,33.95,33.96,64500.0,23.3035,23.324,23.2829,23.2898,64500.0
2012-11-27 15:15:00,33.97,33.97,33.93,33.95,63600.0,23.2966,23.2966,23.2692,23.2829,63600.0
2012-11-27 15:20:00,33.95,33.98,33.92,33.96,24200.0,23.2829,23.3035,23.2623,23.2898,24200.0
2012-11-27 15:25:00,33.97,33.99,33.92,33.95,36800.0,23.2966,23.3103,23.2623,23.2829,36800.0
2012-11-27 15:30:00,33.95,33.95,33.89,33.9,32000.0,23.2829,23.2829,23.2417,23.2486,32000.0
2012-11-27 15:35:00,33.9,33.9,33.85,33.88,33300.0,23.2486,23.2486,23.2143,23.2349,33300.0
2012-11-27 15:40:00,33.87,33.9,33.87,33.88,37800.0,23.228,23.2486,23.228,23.2349,37800.0
2012-11-27 15:45:00,33.89,33.93,33.89,33.93,81100.0,23.2417,23.2692,23.2417,23.2692,81100.0
2012-11-27 15:50:00,33.92,33.94,33.91,33.93,126000.0,23.2623,23.276,23.2555,23.2692,126000.0
2012-11-27 15:55:00,33.92,33.96,33.9,33.95,277500.0,23.2623,23.2898,23.2486,23.2829,277500.0
2012-11-28 09:30:00,33.81,33.87,33.52,33.61,51500.0,23.1869,23.228,22.988,23.0497,51500.0
2012-11-28 09:35:00,33.63,33.65,33.54,33.61,41500.0,23.0634,23.0772,23.0017,23.0497,41500.0
2012-11-28 09:40:00,33.6,33.67,33.6,33.64,36900.0,23.0429,23.0909,23.0429,23.0703,36900.0
2012-11-28 09:45:00,33.64,33.7,33.59,33.63,36300.0,23.0703,23.1114,23.036,23.0634,36300.0
2012-11-28 09:50:00,33.62,33.7,33.56,33.7,30700.0,23.0566,23.1114,23.0154,23.1114,30700.0
2012-11-28 09:55:00,33.7,33.71,33.64,33.68,14900.0,23.1114,23.1183,23.0703,23.0977,14900.0
2012-11-28 10:00:00,33.66,33.66,33.5,33.54,24500.0,23.084,23.084,22.9743,23.0017,24500.0
2012-11-28 10:05:00,33.54,33.55,33.44,33.46,41800.0,23.0017,23.0086,22.9331,22.9469,41800.0
2012-11-28 10:10:00,33.45,33.59,33.45,33.56,75600.0,22.94,23.036,22.94,23.0154,75600.0
2012-11-28 10:15:00,33.57,33.69,33.56,33.69,13800.0,23.0223,23.1046,23.0154,23.1046,13800.0
2012-11-28 10:20:00,33.69,33.83,33.67,33.82,71100.0,23.1046,23.2006,23.0909,23.1937,71100.0
2012-11-28 10:25:00,33.8,33.8,33.73,33.75,13900.0,23.18,23.18,23.132,23.1457,13900.0
2012-11-28 10:30:00,33.74,33.76,33.72,33.73,16400.0,23.1389,23.1526,23.1252,23.132,16400.0
2012-11-28 10:35:00,33.73,33.85,33.72,33.8,63200.0,23.132,23.2143,23.1252,23.18,63200.0
2012-11-28 10:40:00,33.81,33.83,33.77,33.79,20700.0,23.1869,23.2006,23.1595,23.1732,20700.0
2012-11-28 10:45:00,33.78,33.85,33.75,33.76,45400.0,23.1663,23.2143,23.1457,23.1526,45400.0
2012-11-28 10:50:00,33.74,33.77,33.71,33.72,33800.0,23.1389,23.1595,23.1183,23.1252,33800.0
2012-11-28 10:55:00,33.73,33.74,33.69,33.7,44400.0,23.132,23.1389,23.1046,23.1114,44400.0
2012-11-28 11:00:00,33.7,33.73,33.67,33.68,23500.0,23.1114,23.132,23.0909,23.0977,23500.0
2012-11-28 11:05:00,33.68,33.72,33.68,33.69,61700.0,23.0977,23.1252,23.0977,23.1046,61700.0
2012-11-28 11:10:00,33.68,33.77,33.68,33.7,34500.0,23.0977,23.1595,23.0977,23.1114,34500.0
2012-11-28 11:15:00,33.71,33.84,33.68,33.84,20100.0,23.1183,23.2075,23.0977,23.2075,20100.0
2012-11-28 11:20:00,33.84,33.85,33.74,33.74,10600.0,23.2075,23.2143,23.1389,23.1389,10600.0
2012-11-28 11:25:00,33.75,33.76,33.73,33.75,29300.0,23.1457,23.1526,23.132,23.1457,29300.0
2012-11-28 11:30:00,33.75,33.75,33.68,33.73,54900.0,23.1457,23.1457,23.0977,23.132,54900.0
2012-11-28 11:35:00,33.74,33.76,33.73,33.75,77800.0,23.1389,23.1526,23.132,23.1457,77800.0
2012-11-28 11:40:00,33.75,33.76,33.68,33.74,44100.0,23.1457,23.1526,23.0977,23.1389,44100.0
2012-11-28 11:45:00,33.74,33.75,33.73,33.73,8400.0,23.1389,23.1457,23.132,23.132,8400.0
2012-11-28 11:50:00,33.74,33.76,33.69,33.7,15400.0,23.1389,23.1526,23.1046,23.1114,15400.0
2012-11-28 11:55:00,33.71,33.76,33.71,33.72,10400.0,23.1183,23.1526,23.1183,23.1252,10400.0
2012-11-28 12:00:00,33.72,33.76,33.68,33.68,19300.0,23.1252,23.1526,23.0977,23.0977,19300.0
2012-11-28 12:05:00,33.68,33.75,33.67,33.74,6800.0,23.0977,23.1457,23.0909,23.1389,6800.0
2012-11-28 12:10:00,33.73,33.79,33.66,33.71,29300.0,23.132,23.1732,23.084,23.1183,29300.0
2012-11-28 12:15:00,33.71,33.85,33.7,33.81,30300.0,23.1183,23.2143,23.1114,23.1869,30300.0
2012-11-28 12:20:00,33.82,33.83,33.74,33.8,35300.0,23.1937,23.2006,23.1389,23.18,35300.0
2012-11-28 12:25:00,33.79,33.81,33.73,33.75,30100.0,23.1732,23.1869,23.132,23.1457,30100.0
2012-11-28 12:30:00,33.75,33.81,33.73,33.79,30700.0,23.1457,23.1869,23.132,23.1732,30700.0
2012-11-28 12:35:00,33.8,33.81,33.76,33.78,33100.0,23.18,23.1869,23.1526,23.1663,33100.0
2012-11-28 12:40:00,33.77,33.79,33.74,33.77,6300.0,23.1595,23.1732,23.1389,23.1595,6300.0
2012-11-28 12:45:00,33.77,33.8,33.76,33.79,15700.0,23.1595,23.18,23.1526,23.1732,15700.0
2012-11-28 12:50:00,33.79,33.8,33.77,33.78,8500.0,23.1732,23.18,23.1595,23.1663,8500.0
2012-11-28 12:55:00,33.79,33.84,33.76,33.76,41000.0,23.1732,23.2075,23.1526,23.1526,41000.0
2012-11-28 13:00:00,33.76,33.79,33.75,33.76,25800.0,23.1526,23.1732,23.1457,23.1526,25800.0
2012-11-28 13:05:00,33.75,33.83,33.75,33.83,9200.0,23.1457,23.2006,23.1457,23.2006,9200.0
2012-11-28 13:10:00,33.83,33.86,33.82,33.82,10800.0,23.2006,23.2212,23.1937,23.1937,10800.0
2012-11-28 13:15:00,33.82,33.86,33.82,33.82,7400.0,23.1937,23.2212,23.1937,23.1937,7400.0
2012-11-28 13:20:00,33.82,33.85,33.8,33.85,8100.0,23.1937,23.2143,23.18,23.2143,8100.0
2012-11-28 13:25:00,33.86,33.87,33.82,33.87,13600.0,23.2212,23.228,23.1937,23.228,13600.0
2012-11-28 13:30:00,33.85,33.87,33.84,33.85,11600.0,23.2143,23.228,23.2075,23.2143,11600.0
2012-11-28 13:35:00,33.84,33.86,33.8,33.81,37100.0,23.2075,23.2212,23.18,23.1869,37100.0
2012-11-28 13:40:00,33.82,33.86,33.82,33.83,10700.0,23.1937,23.2212,23.1937,23.2006,10700.0
2012-11-28 13:45:00,33.82,33.85,33.81,33.85,17700.0,23.1937,23.2143,23.1869,23.2143,17700.0
2012-11-28 13:50:00,33.84,33.84,33.81,33.84,12200.0,23.2075,23.2075,23.1869,23.2075,12200.0
2012-11-28 13:55:00,33.83,33.86,33.82,33.82,42700.0,23.2006,23.2212,23.1937,23.1937,42700.0
2012-11-28 14:00:00,33.83,33.85,33.8,33.8,29400.0,23.2006,23.2143,23.18,23.18,29400.0
2012-11-28 14:05:00,33.79,33.8,33.79,33.79,64900.0,23.1732,23.18,23.1732,23.1732,64900.0
2012-11-28 14:10:00,33.79,33.8,33.76,33.8,15100.0,23.1732,23.18,23.1526,23.18,15100.0
2012-11-28 14:15:00,33.79,33.8,33.78,33.79,12700.0,23.1732,23.18,23.1663,23.1732,12700.0
2012-11-28 14:20:00,33.77,33.79,33.75,33.79,8800.0,23.1595,23.1732,23.1457,23.1732,8800.0
2012-11-28 14:25:00,33.79,33.8,33.77,33.77,11200.0,23.1732,23.18,23.1595,23.1595,11200.0
2012-11-28 14:30:00,33.78,33.81,33.78,33.8,25900.0,23.1663,23.1869,23.1663,23.18,25900.0
2012-11-28 14:35:00,33.79,33.84,33.79,33.83,16700.0,23.1732,23.2075,23.1732,23.2006,16700.0
2012-11-28 14:40:00,33.83,33.87,33.83,33.86,12600.0,23.2006,23.228,23.2006,23.2212,12600.0
2012-11-28 14:45:00,33.85,33.87,33.84,33.84,25400.0,23.2143,23.228,23.2075,23.2075,25400.0
2012-11-28 14:50:00,33.84,33.85,33.82,33.85,13800.0,23.2075,23.2143,23.1937,23.2143,13800.0
2012-11-28 14:55:00,33.85,33.86,33.83,33.83,25800.0,23.2143,23.2212,23.2006,23.2006,25800.0
2012-11-28 15:00:00,33.83,33.89,33.83,33.87,26200.0,23.2006,23.2417,23.2006,23.228,26200.0
2012-11-28 15:05:00,33.87,33.88,33.85,33.87,46000.0,23.228,23.2349,23.2143,23.228,46000.0
2012-11-28 15:10:00,33.87,33.88,33.84,33.86,13600.0,23.228,23.2349,23.2075,23.2212,13600.0
2012-11-28 15:15:00,33.86,33.89,33.84,33.86,15900.0,23.2212,23.2417,23.2075,23.2212,15900.0
2012-11-28 15:20:00,33.87,33.88,33.84,33.87,27900.0,23.228,23.2349,23.2075,23.228,27900.0
2012-11-28 15:25:00,33.87,33.91,33.84,33.88,33700.0,23.228,23.2555,23.2075,23.2349,33700.0
2012-11-28 15:30:00,33.88,33.91,33.83,33.84,149200.0,23.2349,23.2555,23.2006,23.2075,149200.0
2012-11-28 15:35:00,33.84,33.85,33.83,33.83,21100.0,23.2075,23.2143,23.2006,23.2006,21100.0
2012-11-28 15:40:00,33.83,33.83,33.75,33.78,62100.0,23.2006,23.2006,23.1457,23.1663,62100.0
2012-11-28 15:45:00,33.78,33.84,33.78,33.84,58900.0,23.1663,23.2075,23.1663,23.2075,58900.0
2012-11-28 15:50:00,33.84,33.86,33.83,33.84,114900.0,23.2075,23.2212,23.2006,23.2075,114900.0
2012-11-28 15:55:00,33.84,33.86,33.84,33.85,155100.0,23.2075,23.2212,23.2075,23.2143,155100.0
2012-11-29 09:30:00,34.06,34.19,33.97,34.01,42200.0,23.3583,23.4475,23.2966,23.324,42200.0
2012-11-29 09:35:00,33.98,34.01,33.8,33.99,32500.0,23.3035,23.324,23.18,23.3103,32500.0
2012-11-29 09:40:00,34.01,34.1,33.97,34.08,34000.0,23.324,23.3858,23.2966,23.372,34000.0
2012-11-29 09:45:00,34.08,34.15,33.94,33.94,21500.0,23.372,23.4201,23.276,23.276,21500.0
2012-11-29 09:50:00,33.95,33.97,33.89,33.92,10200.0,23.2829,23.2966,23.2417,23.2623,10200.0
2012-11-29 09:55:00,33.92,33.96,33.89,33.95,32000.0,23.2623,23.2898,23.2417,23.2829,32000.0
2012-11-29 10:00:00,33.95,34.01,33.93,33.99,23000.0,23.2829,23.324,23.2692,23.3103,23000.0
2012-11-29 10:05:00,33.99,33.99,33.87,33.89,12900.0,23.3103,23.3103,23.228,23.2417,12900.0
2012-11-29 10:10:00,33.9,33.96,33.87,33.95,19500.0,23.2486,23.2898,23.228,23.2829,19500.0
2012-11-29 10:15:00,33.94,33.96,33.91,33.94,10000.0,23.276,23.2898,23.2555,23.276,10000.0
2012-11-29 10:20:00,33.95,33.97,33.89,33.91,13500.0,23.2829,23.2966,23.2417,23.2555,13500.0
2012-11-29 10:25:00,33.93,33.96,33.91,33.95,22600.0,23.2692,23.2898,23.2555,23.2829,22600.0
2012-11-29 10:30:00,33.95,33.95,33.89,33.91,9500.0,23.2829,23.2829,23.2417,23.2555,9500.0
2012-11-29 10:35:00,33.9,33.93,33.87,33.92,7500.0,23.2486,23.2692,23.228,23.2623,7500.0
2012-11-29 10:40:00,33.92,33.98,33.91,33.96,13100.0,23.2623,23.3035,23.2555,23.2898,13100.0
2012-11-29 10:45:00,33.96,34.0,33.95,34.0,51900.0,23.2898,23.3172,23.2829,23.3172,51900.0
2012-11-29 10:50:00,34.0,34.0,33.98,33.99,13400.0,23.3172,23.3172,23.3035,23.3103,13400.0
2012-11-29 10:55:00,33.99,34.0,33.98,33.98,21900.0,23.3103,23.3172,23.3035,23.3035,21900.0
2012-11-29 11:00:00,34.0,34.0,33.99,33.99,14000.0,23.3172,23.3172,23.3103,23.3103,14000.0
2012-11-29 11:05:00,33.99,34.0,33.98,34.0,6400.0,23.3103,23.3172,23.3035,23.3172,6400.0
2012-11-29 11:10:00,33.99,34.0,33.98,33.98,11600.0,23.3103,23.3172,23.3035,23.3035,11600.0
2012-11-29 11:15:00,33.98,33.99,33.96,33.98,8300.0,23.3035,23.3103,23.2898,23.3035,8300.0
2012-11-29 11:20:00,33.98,34.0,33.97,34.0,19300.0,23.3035,23.3172,23.2966,23.3172,19300.0
2012-11-29 11:25:00,34.0,34.0,33.98,34.0,15500.0,23.3172,23.3172,23.3035,23.3172,15500.0
2012-11-29 11:30:00,34.0,34.01,33.99,33.99,23300.0,23.3172,23.324,23.3103,23.3103,23300.0
2012-11-29 11:35:00,33.99,34.0,33.96,34.0,17700.0,23.3103,23.3172,23.2898,23.3172,17700.0
2012-11-29 11:40:00,33.99,34.0,33.81,33.87,86200.0,23.3103,23.3172,23.1869,23.228,86200.0
2012-11-29 11:45:00,33.87,33.95,33.85,33.93,134000.0,23.228,23.2829,23.2143,23.2692,134000.0
2012-11-29 11:50:00,33.93,33.98,33.92,33.95,14900.0,23.2692,23.3035,23.2623,23.2829,14900.0
2012-11-29 11:55:00,33.93,33.95,33.91,33.95,10000.0,23.2692,23.2829,23.2555,23.2829,10000.0
2012-11-29 12:00:00,33.95,33.98,33.92,33.98,9800.0,23.2829,23.3035,23.2623,23.3035,9800.0
2012-11-29 12:05:00,33.98,34.04,33.96,34.02,67700.0,23.3035,23.3446,23.2898,23.3309,67700.0
2012-11-29 12:10:00,34.02,34.15,34.02,34.13,78300.0,23.3309,23.4201,23.3309,23.4063,78300.0
2012-11-29 12:15:00,34.13,34.14,34.1,34.12,12800.0,23.4063,23.4132,23.3858,23.3995,12800.0
2012-11-29 12:20:00,34.11,34.16,34.1,34.13,11600.0,23.3926,23.4269,23.3858,23.4063,11600.0
2012-11-29 12:25:00,34.13,34.15,34.11,34.13,12400.0,23.4063,23.4201,23.3926,23.4063,12400.0
2012-11-29 12:30:00,34.13,34.16,34.12,34.15,15900.0,23.4063,23.4269,23.3995,23.4201,15900.0
2012-11-29 12:35:00,34.16,34.17,34.14,34.16,19800.0,23.4269,23.4338,23.4132,23.4269,19800.0
2012-11-29 12:40:00,34.15,34.16,34.11,34.11,19200.0,23.4201,23.4269,23.3926,23.3926,19200.0
2012-11-29 12:45:00,34.12,34.14,34.1,34.11,23500.0,23.3995,23.4132,23.3858,23.3926,23500.0
2012-11-29 12:50:00,34.11,34.16,34.1,34.16,30900.0,23.3926,23.4269,23.3858,23.4269,30900.0
2012-11-29 12:55:00,34.16,34.19,34.14,34.17,31500.0,23.4269,23.4475,23.4132,23.4338,31500.0
2012-11-29 13:00:00,34.18,34.2,34.14,34.14,38700.0,23.4406,23.4543,23.4132,23.4132,38700.0
2012-11-29 13:05:00,34.14,34.14,34.06,34.06,14100.0,23.4132,23.4132,23.3583,23.3583,14100.0
2012-11-29 13:10:00,34.06,34.11,34.05,34.09,19600.0,23.3583,23.3926,23.3515,23.3789,19600.0
2012-11-29 13:15:00,34.09,34.12,34.08,34.1,16000.0,23.3789,23.3995,23.372,23.3858,16000.0
2012-11-29 13:20:00,34.09,34.09,34.05,34.06,7700.0,23.3789,23.3789,23.3515,23.3583,7700.0
2012-11-29 13:25:00,34.08,34.09,34.06,34.08,6300.0,23.372,23.3789,23.3583,23.372,6300.0
2012-11-29 13:30:00,34.09,34.1,34.07,34.09,25200.0,23.3789,23.3858,23.3652,23.3789,25200.0
2012-11-29 13:35:00,34.09,34.12,34.08,34.11,29800.0,23.3789,23.3995,23.372,23.3926,29800.0
2012-11-29 13:40:00,34.11,34.12,34.08,34.11,26000.0,23.3926,23.3995,23.372,23.3926,26000.0
2012-11-29 13:45:00,34.11,34.12,34.1,34.1,38800.0,23.3926,23.3995,23.3858,23.3858,38800.0
2012-11-29 13:50:00,34.1,34.1,34.09,34.1,13000.0,23.3858,23.3858,23.3789,23.3858,13000.0
2012-11-29 13:55:00,34.09,34.1,34.04,34.05,34200.0,23.3789,23.3858,23.3446,23.3515,34200.0
2012-11-29 14:00:00,34.05,34.06,34.02,34.04,27500.0,23.3515,23.3583,23.3309,23.3446,27500.0
2012-11-29 14:05:00,34.04,34.06,34.03,34.05,36300.0,23.3446,23.3583,23.3378,23.3515,36300.0
2012-11-29 14:10:00,34.05,34.06,34.04,34.05,35700.0,23.3515,23.3583,23.3446,23.3515,35700.0
2012-11-29 14:15:00,34.05,34.06,34.03,34.05,27900.0,23.3515,23.3583,23.3378,23.3515,27900.0
2012-11-29 14:20:00,34.05,34.06,34.03,34.03,28200.0,23.3515,23.3583,23.3378,23.3378,28200.0
2012-11-29 14:25:00,34.03,34.05,34.03,34.05,16500.0,23.3378,23.3515,23.3378,23.3515,16500.0
2012-11-29 14:30:00,34.04,34.05,34.04,34.05,10600.0,23.3446,23.3515,23.3446,23.3515,10600.0
2012-11-29 14:35:00,34.04,34.05,34.01,34.03,33800.0,23.3446,23.3515,23.324,23.3378,33800.0
2012-11-29 14:40:00,34.03,34.05,34.03,34.05,16400.0,23.3378,23.3515,23.3378,23.3515,16400.0
2012-11-29 14:45:00,34.04,34.06,34.03,34.06,64500.0,23.3446,23.3583,23.3378,23.3583,64500.0
2012-11-29 14:50:00,34.06,34.06,34.04,34.06,17200.0,23.3583,23.3583,23.3446,23.3583,17200.0
2012-11-29 14:55:00,34.06,34.1,34.05,34.09,19800.0,23.3583,23.3858,23.3515,23.3789,19800.0
2012-11-29 15:00:00,34.09,34.12,34.07,34.1,69000.0,23.3789,23.3995,23.3652,23.3858,69000.0
2012-11-29 15:05:00,34.11,34.14,34.09,34.14,31800.0,23.3926,23.4132,23.3789,23.4132,31800.0
2012-11-29 15:10:00,34.13,34.14,34.07,34.07,41400.0,23.4063,23.4132,23.3652,23.3652,41400.0
2012-11-29 15:15:00,34.07,34.1,34.07,34.09,18700.0,23.3652,23.3858,23.3652,23.3789,18700.0
2012-11-29 15:20:00,34.09,34.1,34.05,34.08,36100.0,23.3789,23.3858,23.3515,23.372,36100.0
2012-11-29 15:25:00,34.08,34.1,34.07,34.09,30100.0,23.372,23.3858,23.3652,23.3789,30100.0
2012-11-29 15:30:00,34.09,34.1,34.06,34.07,51300.0,23.3789,23.3858,23.3583,23.3652,51300.0
2012-11-29 15:35:00,34.07,34.1,34.04,34.1,60900.0,23.3652,23.3858,23.3446,23.3858,60900.0
2012-11-29 15:40:00,34.1,34.13,34.08,34.12,103900.0,23.3858,23.4063,23.372,23.3995,103900.0
2012-11-29 15:45:00,34.12,34.12,34.06,34.07,68300.0,23.3995,23.3995,23.3583,23.3652,68300.0
2012-11-29 15:50:00,34.07,34.07,34.03,34.05,105000.0,23.3652,23.3652,23.3378,23.3515,105000.0
2012-11-29 15:55:00,34.05,34.05,34.02,34.03,301400.0,23.3515,23.3515,23.3309,23.3378,301400.0
2012-11-30 09:30:00,34.11,34.25,34.08,34.24,16700.0,23.3926,23.4886,23.372,23.4818,16700.0
2012-11-30 09:35:00,34.24,34.3,34.19,34.19,25000.0,23.4818,23.5229,23.4475,23.4475,25000.0
2012-11-30 09:40:00,34.18,34.21,34.12,34.2,12600.0,23.4406,23.4612,23.3995,23.4543,12600.0
2012-11-30 09:45:00,34.2,34.23,34.08,34.16,34700.0,23.4543,23.4749,23.372,23.4269,34700.0
2012-11-30 09:50:00,34.16,34.19,34.13,34.16,27100.0,23.4269,23.4475,23.4063,23.4269,27100.0
2012-11-30 09:55:00,34.16,34.19,34.14,34.19,18700.0,23.4269,23.4475,23.4132,23.4475,18700.0
2012-11-30 10:00:00,34.18,34.2,34.1,34.1,41700.0,23.4406,23.4543,23.3858,23.3858,41700.0
2012-11-30 10:05:00,34.11,34.2,34.01,34.02,30700.0,23.3926,23.4543,23.324,23.3309,30700.0
2012-11-30 10:10:00,34.02,34.09,34.01,34.03,19100.0,23.3309,23.3789,23.324,23.3378,19100.0
2012-11-30 10:15:00,34.02,34.03,33.97,34.0,26400.0,23.3309,23.3378,23.2966,23.3172,26400.0
2012-11-30 10:20:00,34.0,34.03,33.91,33.98,73900.0,23.3172,23.3378,23.2555,23.3035,73900.0
2012-11-30 10:25:00,33.98,33.99,33.94,33.96,16900.0,23.3035,23.3103,23.276,23.2898,16900.0
2012-11-30 10:30:00,33.96,33.98,33.95,33.98,23900.0,23.2898,23.3035,23.2829,23.3035,23900.0
2012-11-30 10:35:00,33.98,34.01,33.93,33.95,50600.0,23.3035,23.324,23.2692,23.2829,50600.0
2012-11-30 10:40:00,33.94,33.99,33.93,33.93,24600.0,23.276,23.3103,23.2692,23.2692,24600.0
2012-11-30 10:45:00,33.93,33.97,33.92,33.93,17800.0,23.2692,23.2966,23.2623,23.2692,17800.0
2012-11-30 10:50:00,33.93,33.93,33.88,33.89,22500.0,23.2692,23.2692,23.2349,23.2417,22500.0
2012-11-30 10:55:00,33.9,34.0,33.88,34.0,39100.0,23.2486,23.3172,23.2349,23.3172,39100.0
2012-11-30 11:00:00,34.0,34.02,33.96,33.97,30000.0,23.3172,23.3309,23.2898,23.2966,30000.0
2012-11-30 11:05:00,33.98,33.99,33.94,33.97,11600.0,23.3035,23.3103,23.276,23.2966,11600.0
2012-11-30 11:10:00,33.98,34.0,33.96,33.96,7400.0,23.3035,23.3172,23.2898,23.2898,7400.0
2012-11-30 11:15:00,33.95,33.96,33.91,33.93,5300.0,23.2829,23.2898,23.2555,23.2692,5300.0
2012-11-30 11:20:00,33.92,33.96,33.91,33.95,15500.0,23.2623,23.2898,23.2555,23.2829,15500.0
2012-11-30 11:25:00,33.95,33.98,33.94,33.97,9200.0,23.2829,23.3035,23.276,23.2966,9200.0
2012-11-30 11:30:00,33.95,33.99,33.94,33.98,14000.0,23.2829,23.3103,23.276,23.3035,14000.0
2012-11-30 11:35:00,33.99,34.02,33.98,34.0,16800.0,23.3103,23.3309,23.3035,23.3172,16800.0
2012-11-30 11:40:00,34.0,34.02,33.99,34.0,61100.0,23.3172,23.3309,23.3103,23.3172,61100.0
2012-11-30 11:45:00,34.0,34.03,34.0,34.01,13600.0,23.3172,23.3378,23.3172,23.324,13600.0
2012-11-30 11:50:00,34.01,34.04,33.98,34.04,17700.0,23.324,23.3446,23.3035,23.3446,17700.0
2012-11-30 11:55:00,34.04,34.08,34.02,34.04,14200.0,23.3446,23.372,23.3309,23.3446,14200.0
2012-11-30 12:00:00,34.05,34.07,34.03,34.05,14800.0,23.3515,23.3652,23.3378,23.3515,14800.0
2012-11-30 12:05:00,34.04,34.07,34.04,34.07,11300.0,23.3446,23.3652,23.3446,23.3652,11300.0
2012-11-30 12:10:00,34.06,34.09,34.05,34.08,29200.0,23.3583,23.3789,23.3515,23.372,29200.0
2012-11-30 12:15:00,34.08,34.09,34.05,34.05,18400.0,23.372,23.3789,23.3515,23.3515,18400.0
2012-11-30 12:20:00,34.06,34.08,34.05,34.08,8700.0,23.3583,23.372,23.3515,23.372,8700.0
2012-11-30 12:25:00,34.08,34.08,34.04,34.05,11500.0,23.372,23.372,23.3446,23.3515,11500.0
2012-11-30 12:30:00,34.05,34.08,34.04,34.06,37500.0,23.3515,23.372,23.3446,23.3583,37500.0
2012-11-30 12:35:00,34.07,34.07,34.05,34.07,17000.0,23.3652,23.3652,23.3515,23.3652,17000.0
2012-11-30 12:40:00,34.06,34.07,34.03,34.05,16200.0,23.3583,23.3652,23.3378,23.3515,16200.0
2012-11-30 12:45:00,34.05,34.05,33.99,34.04,25200.0,23.3515,23.3515,23.3103,23.3446,25200.0
2012-11-30 12:50:00,34.04,34.04,34.0,34.02,14500.0,23.3446,23.3446,23.3172,23.3309,14500.0
2012-11-30 12:55:00,34.03,34.05,34.03,34.05,7500.0,23.3378,23.3515,23.3378,23.3515,7500.0
2012-11-30 13:00:00,34.04,34.06,34.02,34.03,32900.0,23.3446,23.3583,23.3309,23.3378,32900.0
2012-11-30 13:05:00,34.03,34.05,34.03,34.04,4100.0,23.3378,23.3515,23.3378,23.3446,4100.0
2012-11-30 13:10:00,34.05,34.05,34.03,34.03,18200.0,23.3515,23.3515,23.3378,23.3378,18200.0
2012-11-30 13:15:00,34.03,34.05,34.03,34.05,5100.0,23.3378,23.3515,23.3378,23.3515,5100.0
2012-11-30 13:20:00,34.05,34.06,34.04,34.05,18300.0,23.3515,23.3583,23.3446,23.3515,18300.0
2012-11-30 13:25:00,34.05,34.05,34.02,34.03,9600.0,23.3515,23.3515,23.3309,23.3378,9600.0
2012-11-30 13:30:00,34.03,34.05,34.03,34.04,8100.0,23.3378,23.3515,23.3378,23.3446,8100.0
2012-11-30 13:35:00,34.03,34.04,34.02,34.02,7400.0,23.3378,23.3446,23.3309,23.3309,7400.0
2012-11-30 13:40:00,34.03,34.03,34.02,34.03,1100.0,23.3378,23.3378,23.3309,23.3378,1100.0
2012-11-30 13:45:00,34.03,34.04,34.0,34.04,7100.0,23.3378,23.3446,23.3172,23.3446,7100.0
2012-11-30 13:50:00,34.02,34.04,34.02,34.02,6700.0,23.3309,23.3446,23.3309,23.3309,6700.0
2012-11-30 13:55:00,34.02,34.05,34.01,34.02,46700.0,23.3309,23.3515,23.324,23.3309,46700.0
2012-11-30 14:00:00,34.03,34.05,34.02,34.05,10300.0,23.3378,23.3515,23.3309,23.3515,10300.0
2012-11-30 14:05:00,34.05,34.06,34.04,34.04,5300.0,23.3515,23.3583,23.3446,23.3446,5300.0
2012-11-30 14:10:00,34.05,34.05,34.02,34.02,42900.0,23.3515,23.3515,23.3309,23.3309,42900.0
2012-11-30 14:15:00,34.03,34.04,34.02,34.03,7300.0,23.3378,23.3446,23.3309,23.3378,7300.0
2012-11-30 14:20:00,34.03,34.07,34.02,34.05,23700.0,23.3378,23.3652,23.3309,23.3515,23700.0
2012-11-30 14:25:00,34.06,34.07,34.04,34.05,21600.0,23.3583,23.3652,23.3446,23.3515,21600.0
2012-11-30 14:30:00,34.04,34.05,34.03,34.05,9500.0,23.3446,23.3515,23.3378,23.3515,9500.0
2012-11-30 14:35:00,34.04,34.07,34.02,34.02,18000.0,23.3446,23.3652,23.3309,23.3309,18000.0
2012-11-30 14:40:00,34.03,34.06,34.02,34.06,10600.0,23.3378,23.3583,23.3309,23.3583,10600.0
2012-11-30 14:45:00,34.05,34.05,34.0,34.04,17000.0,23.3515,23.3515,23.3172,23.3446,17000.0
2012-11-30 14:50:00,34.03,34.04,34.0,34.02,19200.0,23.3378,23.3446,23.3172,23.3309,19200.0
2012-11-30 14:55:00,34.01,34.01,33.98,34.0,16800.0,23.324,23.324,23.3035,23.3172,16800.0
2012-11-30 15:00:00,33.99,33.99,33.95,33.97,11800.0,23.3103,23.3103,23.2829,23.2966,11800.0
2012-11-30 15:05:00,33.98,33.98,33.97,33.98,17200.0,23.3035,23.3035,23.2966,23.3035,17200.0
2012-11-30 15:10:00,33.98,34.01,33.98,34.0,74000.0,23.3035,23.324,23.3035,23.3172,74000.0
2012-11-30 15:15:00,34.0,34.02,33.97,33.98,52600.0,23.3172,23.3309,23.2966,23.3035,52600.0
2012-11-30 15:20:00,33.98,34.01,33.97,34.0,42100.0,23.3035,23.324,23.2966,23.3172,42100.0
2012-11-30 15:25:00,34.0,34.0,33.98,34.0,26300.0,23.3172,23.3172,23.3035,23.3172,26300.0
2012-11-30 15:30:00,33.99,34.0,33.97,33.98,21200.0,23.3103,23.3172,23.2966,23.3035,21200.0
2012-11-30 15:35:00,33.97,34.0,33.97,33.99,23700.0,23.2966,23.3172,23.2966,23.3103,23700.0
2012-11-30 15:40:00,33.98,34.0,33.96,33.96,33300.0,23.3035,23.3172,23.2898,23.2898,33300.0
2012-11-30 15:45:00,33.96,34.0,33.93,33.95,94400.0,23.2898,23.3172,23.2692,23.2829,94400.0
2012-11-30 15:50:00,33.95,33.98,33.94,33.98,99400.0,23.2829,23.3035,23.276,23.3035,99400.0
2012-11-30 15:55:00,33.97,34.01,33.93,33.94,290200.0,23.2966,23.324,23.2692,23.276,290200.0
2012-12-03 09:30:00,34.14,34.24,34.03,34.24,37900.0,23.4132,23.4818,23.3378,23.4818,37900.0
2012-12-03 09:35:00,34.24,34.3,34.16,34.28,50300.0,23.4818,23.5229,23.4269,23.5092,50300.0
2012-12-03 09:40:00,34.27,34.29,34.21,34.28,88400.0,23.5024,23.5161,23.4612,23.5092,88400.0
2012-12-03 09:45:00,34.27,34.28,34.23,34.27,26700.0,23.5024,23.5092,23.4749,23.5024,26700.0
2012-12-03 09:50:00,34.27,34.27,34.22,34.26,49300.0,23.5024,23.5024,23.4681,23.4955,49300.0
2012-12-03 09:55:00,34.27,34.28,34.21,34.26,19100.0,23.5024,23.5092,23.4612,23.4955,19100.0
2012-12-03 10:00:00,34.25,34.26,34.14,34.19,111600.0,23.4886,23.4955,23.4132,23.4475,111600.0
2012-12-03 10:05:00,34.19,34.26,34.19,34.22,43900.0,23.4475,23.4955,23.4475,23.4681,43900.0
2012-12-03 10:10:00,34.22,34.3,34.21,34.23,76400.0,23.4681,23.5229,23.4612,23.4749,76400.0
2012-12-03 10:15:00,34.23,34.27,34.21,34.25,31800.0,23.4749,23.5024,23.4612,23.4886,31800.0
2012-12-03 10:20:00,34.24,34.27,34.23,34.24,12000.0,23.4818,23.5024,23.4749,23.4818,12000.0
2012-12-03 10:25:00,34.23,34.29,34.22,34.27,38100.0,23.4749,23.5161,23.4681,23.5024,38100.0
2012-12-03 10:30:00,34.28,34.29,34.25,34.27,30500.0,23.5092,23.5161,23.4886,23.5024,30500.0
2012-12-03 10:35:00,34.27,34.27,34.22,34.26,13900.0,23.5024,23.5024,23.4681,23.4955,13900.0
2012-12-03 10:40:00,34.26,34.27,34.2,34.21,16000.0,23.4955,23.5024,23.4543,23.4612,16000.0
2012-12-03 10:45:00,34.2,34.23,34.18,34.22,11100.0,23.4543,23.4749,23.4406,23.4681,11100.0
2012-12-03 10:50:00,34.21,34.21,34.13,34.13,15700.0,23.4612,23.4612,23.4063,23.4063,15700.0
2012-12-03 10:55:00,34.13,34.2,34.13,34.2,27300.0,23.4063,23.4543,23.4063,23.4543,27300.0
2012-12-03 11:00:00,34.19,34.19,34.14,34.15,26100.0,23.4475,23.4475,23.4132,23.4201,26100.0
2012-12-03 11:05:00,34.15,34.17,34.14,34.15,16600.0,23.4201,23.4338,23.4132,23.4201,16600.0
2012-12-03 11:10:00,34.15,34.17,34.12,34.14,12500.0,23.4201,23.4338,23.3995,23.4132,12500.0
2012-12-03 11:15:00,34.13,34.16,34.12,34.15,8200.0,23.4063,23.4269,23.3995,23.4201,8200.0
2012-12-03 11:20:00,34.14,34.14,34.07,34.08,7900.0,23.4132,23.4132,23.3652,23.372,7900.0
2012-12-03 11:25:00,34.09,34.1,34.07,34.07,14100.0,23.3789,23.3858,23.3652,23.3652,14100.0
2012-12-03 11:30:00,34.07,34.09,34.03,34.09,14800.0,23.3652,23.3789,23.3378,23.3789,14800.0
2012-12-03 11:35:00,34.08,34.09,34.05,34.07,18800.0,23.372,23.3789,23.3515,23.3652,18800.0
2012-12-03 11:40:00,34.07,34.13,34.06,34.12,14300.0,23.3652,23.4063,23.3583,23.3995,14300.0
2012-12-03 11:45:00,34.12,34.17,34.11,34.17,15300.0,23.3995,23.4338,23.3926,23.4338,15300.0
2012-12-03 11:50:00,34.16,34.19,34.16,34.17,15400.0,23.4269,23.4475,23.4269,23.4338,15400.0
2012-12-03 11:55:00,34.17,34.17,34.13,34.16,34000.0,23.4338,23.4338,23.4063,23.4269,34000.0
2012-12-03 12:00:00,34.15,34.16,34.12,34.15,13100.0,23.4201,23.4269,23.3995,23.4201,13100.0
2012-12-03 12:05:00,34.15,34.16,34.11,34.13,24900.0,23.4201,23.4269,23.3926,23.4063,24900.0
2012-12-03 12:10:00,34.13,34.14,34.11,34.12,9600.0,23.4063,23.4132,23.3926,23.3995,9600.0
2012-12-03 12:15:00,34.13,34.13,34.08,34.1,41100.0,23.4063,23.4063,23.372,23.3858,41100.0
2012-12-03 12:20:00,34.1,34.1,34.07,34.09,28900.0,23.3858,23.3858,23.3652,23.3789,28900.0
2012-12-03 12:25:00,34.08,34.09,34.07,34.09,28200.0,23.372,23.3789,23.3652,23.3789,28200.0
2012-12-03 12:30:00,34.08,34.11,34.08,34.11,49800.0,23.372,23.3926,23.372,23.3926,49800.0
2012-12-03 12:35:00,34.1,34.1,34.09,34.1,44500.0,23.3858,23.3858,23.3789,23.3858,44500.0
2012-12-03 12:40:00,34.1,34.1,34.07,34.08,8300.0,23.3858,23.3858,23.3652,23.372,8300.0
2012-12-03 12:45:00,34.08,34.11,34.07,34.07,21600.0,23.372,23.3926,23.3652,23.3652,21600.0
2012-12-03 12:50:00,34.07,34.1,34.06,34.09,11000.0,23.3652,23.3858,23.3583,23.3789,11000.0
2012-12-03 12:55:00,34.09,34.1,34.08,34.08,7000.0,23.3789,23.3858,23.372,23.372,7000.0
2012-12-03 13:00:00,34.07,34.1,34.04,34.05,26400.0,23.3652,23.3858,23.3446,23.3515,26400.0
2012-12-03 13:05:00,34.06,34.07,34.04,34.05,6700.0,23.3583,23.3652,23.3446,23.3515,6700.0
2012-12-03 13:10:00,34.05,34.07,34.03,34.07,6200.0,23.3515,23.3652,23.3378,23.3652,6200.0
2012-12-03 13:15:00,34.06,34.07,34.02,34.04,6300.0,23.3583,23.3652,23.3309,23.3446,6300.0
2012-12-03 13:20:00,34.04,34.05,34.03,34.04,5800.0,23.3446,23.3515,23.3378,23.3446,5800.0
2012-12-03 13:25:00,34.04,34.07,34.03,34.07,5700.0,23.3446,23.3652,23.3378,23.3652,5700.0
2012-12-03 13:30:00,34.07,34.07,33.95,33.96,28600.0,23.3652,23.3652,23.2829,23.2898,28600.0
2012-12-03 13:35:00,33.96,33.96,33.88,33.9,44400.0,23.2898,23.2898,23.2349,23.2486,44400.0
2012-12-03 13:40:00,33.91,33.92,33.88,33.89,8800.0,23.2555,23.2623,23.2349,23.2417,8800.0
2012-12-03 13:45:00,33.91,33.94,33.9,33.93,13900.0,23.2555,23.276,23.2486,23.2692,13900.0
2012-12-03 13:50:00,33.92,33.93,33.91,33.91,8400.0,23.2623,23.2692,23.2555,23.2555,8400.0
2012-12-03 13:55:00,33.92,33.94,33.91,33.92,16700.0,23.2623,23.276,23.2555,23.2623,16700.0
2012-12-03 14:00:00,33.93,33.94,33.89,33.92,17600.0,23.2692,23.276,23.2417,23.2623,17600.0
2012-12-03 14:05:00,33.93,33.95,33.91,33.95,10400.0,23.2692,23.2829,23.2555,23.2829,10400.0
2012-12-03 14:10:00,33.96,33.98,33.95,33.98,10100.0,23.2898,23.3035,23.2829,23.3035,10100.0
2012-12-03 14:15:00,33.98,34.0,33.95,33.95,7800.0,23.3035,23.3172,23.2829,23.2829,7800.0
2012-12-03 14:20:00,33.95,34.0,33.95,34.0,14500.0,23.2829,23.3172,23.2829,23.3172,14500.0
2012-12-03 14:25:00,34.0,34.02,33.99,34.0,15300.0,23.3172,23.3309,23.3103,23.3172,15300.0
2012-12-03 14:30:00,34.0,34.01,33.97,33.98,18100.0,23.3172,23.324,23.2966,23.3035,18100.0
2012-12-03 14:35:00,33.97,33.97,33.87,33.87,42500.0,23.2966,23.2966,23.228,23.228,42500.0
2012-12-03 14:40:00,33.88,33.94,33.88,33.94,28800.0,23.2349,23.276,23.2349,23.276,28800.0
2012-12-03 14:45:00,33.94,33.95,33.92,33.93,10100.0,23.276,23.2829,23.2623,23.2692,10100.0
2012-12-03 14:50:00,33.93,33.98,33.93,33.98,15700.0,23.2692,23.3035,23.2692,23.3035,15700.0
2012-12-03 14:55:00,33.98,34.0,33.97,33.99,10200.0,23.3035,23.3172,23.2966,23.3103,10200.0
2012-12-03 15:00:00,33.99,34.03,33.98,34.01,42600.0,23.3103,23.3378,23.3035,23.324,42600.0
2012-12-03 15:05:00,34.01,34.01,33.96,33.97,21000.0,23.324,23.324,23.2898,23.2966,21000.0
2012-12-03 15:10:00,33.97,33.98,33.95,33.97,41000.0,23.2966,23.3035,23.2829,23.2966,41000.0
2012-12-03 15:15:00,33.97,33.97,33.86,33.86,50500.0,23.2966,23.2966,23.2212,23.2212,50500.0
2012-12-03 15:20:00,33.85,33.93,33.84,33.93,29100.0,23.2143,23.2692,23.2075,23.2692,29100.0
2012-12-03 15:25:00,33.94,33.95,33.92,33.94,18200.0,23.276,23.2829,23.2623,23.276,18200.0
2012-12-03 15:30:00,33.95,33.95,33.93,33.95,24000.0,23.2829,23.2829,23.2692,23.2829,24000.0
2012-12-03 15:35:00,33.95,33.96,33.92,33.96,30900.0,23.2829,23.2898,23.2623,23.2898,30900.0
2012-12-03 15:40:00,33.96,34.01,33.95,33.99,35800.0,23.2898,23.324,23.2829,23.3103,35800.0
2012-12-03 15:45:00,34.0,34.04,33.99,33.99,63400.0,23.3172,23.3446,23.3103,23.3103,63400.0
2012-12-03 15:50:00,33.99,34.02,33.98,34.01,41100.0,23.3103,23.3309,23.3035,23.324,41100.0
2012-12-03 15:55:00,34.01,34.02,33.91,33.96,121000.0,23.324,23.3309,23.2555,23.2898,121000.0
2012-12-04 09:30:00,33.91,34.0,33.55,33.84,19800.0,23.2555,23.3172,23.0086,23.2075,19800.0
2012-12-04 09:35:00,33.87,33.97,33.84,33.92,21600.0,23.228,23.2966,23.2075,23.2623,21600.0
2012-12-04 09:40:00,33.92,33.97,33.91,33.97,12300.0,23.2623,23.2966,23.2555,23.2966,12300.0
2012-12-04 09:45:00,33.95,34.05,33.95,34.02,43400.0,23.2829,23.3515,23.2829,23.3309,43400.0
2012-12-04 09:50:00,34.02,34.04,33.99,34.0,56000.0,23.3309,23.3446,23.3103,23.3172,56000.0
2012-12-04 09:55:00,34.0,34.07,33.99,34.05,16400.0,23.3172,23.3652,23.3103,23.3515,16400.0
2012-12-04 10:00:00,34.05,34.09,34.05,34.07,13500.0,23.3515,23.3789,23.3515,23.3652,13500.0
2012-12-04 10:05:00,34.07,34.17,34.06,34.15,9300.0,23.3652,23.4338,23.3583,23.4201,9300.0
2012-12-04 10:10:00,34.15,34.18,34.14,34.14,19700.0,23.4201,23.4406,23.4132,23.4132,19700.0
2012-12-04 10:15:00,34.14,34.15,34.12,34.15,17400.0,23.4132,23.4201,23.3995,23.4201,17400.0
2012-12-04 10:20:00,34.16,34.19,34.14,34.14,15600.0,23.4269,23.4475,23.4132,23.4132,15600.0
2012-12-04 10:25:00,34.13,34.15,34.02,34.04,62500.0,23.4063,23.4201,23.3309,23.3446,62500.0
2012-12-04 10:30:00,34.04,34.12,34.03,34.11,50300.0,23.3446,23.3995,23.3378,23.3926,50300.0
2012-12-04 10:35:00,34.11,34.12,34.07,34.12,27500.0,23.3926,23.3995,23.3652,23.3995,27500.0
2012-12-04 10:40:00,34.11,34.14,34.11,34.11,6800.0,23.3926,23.4132,23.3926,23.3926,6800.0
2012-12-04 10:45:00,34.1,34.15,34.08,34.13,11000.0,23.3858,23.4201,23.372,23.4063,11000.0
2012-12-04 10:50:00,34.13,34.14,34.1,34.12,8400.0,23.4063,23.4132,23.3858,23.3995,8400.0
2012-12-04 10:55:00,34.12,34.12,34.08,34.09,10900.0,23.3995,23.3995,23.372,23.3789,10900.0
2012-12-04 11:00:00,34.08,34.09,34.05,34.09,9600.0,23.372,23.3789,23.3515,23.3789,9600.0
2012-12-04 11:05:00,34.07,34.11,34.06,34.1,16600.0,23.3652,23.3926,23.3583,23.3858,16600.0
2012-12-04 11:10:00,34.09,34.11,34.07,34.09,26300.0,23.3789,23.3926,23.3652,23.3789,26300.0
2012-12-04 11:15:00,34.09,34.1,34.09,34.1,11500.0,23.3789,23.3858,23.3789,23.3858,11500.0
2012-12-04 11:20:00,34.09,34.09,34.07,34.07,6200.0,23.3789,23.3789,23.3652,23.3652,6200.0
2012-12-04 11:25:00,34.08,34.1,34.06,34.08,6000.0,23.372,23.3858,23.3583,23.372,6000.0
2012-12-04 11:30:00,34.08,34.09,34.05,34.05,23300.0,23.372,23.3789,23.3515,23.3515,23300.0
2012-12-04 11:35:00,34.05,34.07,34.04,34.04,6600.0,23.3515,23.3652,23.3446,23.3446,6600.0
2012-12-04 11:40:00,34.04,34.09,34.04,34.08,11100.0,23.3446,23.3789,23.3446,23.372,11100.0
2012-12-04 11:45:00,34.09,34.09,34.07,34.07,7700.0,23.3789,23.3789,23.3652,23.3652,7700.0
2012-12-04 11:50:00,34.07,34.08,34.06,34.06,4700.0,23.3652,23.372,23.3583,23.3583,4700.0
2012-12-04 11:55:00,34.05,34.08,34.04,34.04,5900.0,23.3515,23.372,23.3446,23.3446,5900.0
2012-12-04 12:00:00,34.05,34.05,34.02,34.03,10500.0,23.3515,23.3515,23.3309,23.3378,10500.0
2012-12-04 12:05:00,34.02,34.04,34.0,34.03,7800.0,23.3309,23.3446,23.3172,23.3378,7800.0
2012-12-04 12:10:00,34.03,34.03,33.98,34.02,14100.0,23.3378,23.3378,23.3035,23.3309,14100.0
2012-12-04 12:15:00,34.02,34.06,34.02,34.02,12000.0,23.3309,23.3583,23.3309,23.3309,12000.0
2012-12-04 12:20:00,34.02,34.03,33.99,34.01,7500.0,23.3309,23.3378,23.3103,23.324,7500.0
2012-12-04 12:25:00,34.0,34.1,34.0,34.07,20500.0,23.3172,23.3858,23.3172,23.3652,20500.0
2012-12-04 12:30:00,34.07,34.14,34.05,34.13,15000.0,23.3652,23.4132,23.3515,23.4063,15000.0
2012-12-04 12:35:00,34.11,34.14,34.05,34.09,14000.0,23.3926,23.4132,23.3515,23.3789,14000.0
2012-12-04 12:40:00,34.1,34.12,34.08,34.1,10900.0,23.3858,23.3995,23.372,23.3858,10900.0
2012-12-04 12:45:00,34.09,34.15,34.09,34.13,9800.0,23.3789,23.4201,23.3789,23.4063,9800.0
2012-12-04 12:50:00,34.13,34.14,34.1,34.12,14100.0,23.4063,23.4132,23.3858,23.3995,14100.0
2012-12-04 12:55:00,34.12,34.14,34.1,34.12,5400.0,23.3995,23.4132,23.3858,23.3995,5400.0
2012-12-04 13:00:00,34.12,34.13,34.08,34.11,21100.0,23.3995,23.4063,23.372,23.3926,21100.0
2012-12-04 13:05:00,34.11,34.14,34.11,34.12,7800.0,23.3926,23.4132,23.3926,23.3995,7800.0
2012-12-04 13:10:00,34.12,34.2,34.11,34.18,13800.0,23.3995,23.4543,23.3926,23.4406,13800.0
2012-12-04 13:15:00,34.18,34.18,34.15,34.17,11600.0,23.4406,23.4406,23.4201,23.4338,11600.0
2012-12-04 13:20:00,34.17,34.23,34.17,34.23,14700.0,23.4338,23.4749,23.4338,23.4749,14700.0
2012-12-04 13:25:00,34.22,34.26,34.21,34.24,9800.0,23.4681,23.4955,23.4612,23.4818,9800.0
2012-12-04 13:30:00,34.23,34.24,34.2,34.2,5600.0,23.4749,23.4818,23.4543,23.4543,5600.0
2012-12-04 13:35:00,34.2,34.25,34.2,34.21,7500.0,23.4543,23.4886,23.4543,23.4612,7500.0
2012-12-04 13:40:00,34.21,34.27,34.21,34.27,28600.0,23.4612,23.5024,23.4612,23.5024,28600.0
2012-12-04 13:45:00,34.27,34.3,34.26,34.29,14600.0,23.5024,23.5229,23.4955,23.5161,14600.0
2012-12-04 13:50:00,34.29,34.37,34.28,34.37,19900.0,23.5161,23.5709,23.5092,23.5709,19900.0
2012-12-04 13:55:00,34.36,34.41,34.34,34.41,40300.0,23.5641,23.5984,23.5504,23.5984,40300.0
2012-12-04 14:00:00,34.4,34.44,34.4,34.44,17100.0,23.5915,23.6189,23.5915,23.6189,17100.0
2012-12-04 14:05:00,34.44,34.44,34.41,34.42,17600.0,23.6189,23.6189,23.5984,23.6052,17600.0
2012-12-04 14:10:00,34.42,34.46,34.41,34.46,16300.0,23.6052,23.6327,23.5984,23.6327,16300.0
2012-12-04 14:15:00,34.45,34.47,34.44,34.47,26300.0,23.6258,23.6395,23.6189,23.6395,26300.0
2012-12-04 14:20:00,34.47,34.49,34.43,34.44,23900.0,23.6395,23.6532,23.6121,23.6189,23900.0
2012-12-04 14:25:00,34.44,34.45,34.42,34.43,15500.0,23.6189,23.6258,23.6052,23.6121,15500.0
2012-12-04 14:30:00,34.42,34.46,34.42,34.45,19100.0,23.6052,23.6327,23.6052,23.6258,19100.0
2012-12-04 14:35:00,34.45,34.45,34.43,34.44,12100.0,23.6258,23.6258,23.6121,23.6189,12100.0
2012-12-04 14:40:00,34.45,34.5,34.41,34.41,19800.0,23.6258,23.6601,23.5984,23.5984,19800.0
2012-12-04 14:45:00,34.41,34.43,34.38,34.39,14100.0,23.5984,23.6121,23.5778,23.5846,14100.0
2012-12-04 14:50:00,34.39,34.41,34.39,34.4,10100.0,23.5846,23.5984,23.5846,23.5915,10100.0
2012-12-04 14:55:00,34.39,34.4,34.35,34.37,9700.0,23.5846,23.5915,23.5572,23.5709,9700.0
2012-12-04 15:00:00,34.36,34.39,34.34,34.35,20200.0,23.5641,23.5846,23.5504,23.5572,20200.0
2012-12-04 15:05:00,34.35,34.41,34.35,34.4,34800.0,23.5572,23.5984,23.5572,23.5915,34800.0
2012-12-04 15:10:00,34.4,34.42,34.38,34.39,46900.0,23.5915,23.6052,23.5778,23.5846,46900.0
2012-12-04 15:15:00,34.39,34.41,34.36,34.4,34500.0,23.5846,23.5984,23.5641,23.5915,34500.0
2012-12-04 15:20:00,34.39,34.4,34.37,34.38,30600.0,23.5846,23.5915,23.5709,23.5778,30600.0
2012-12-04 15:25:00,34.38,34.4,34.37,34.38,19700.0,23.5778,23.5915,23.5709,23.5778,19700.0
2012-12-04 15:30:00,34.37,34.4,34.36,34.37,19400.0,23.5709,23.5915,23.5641,23.5709,19400.0
2012-12-04 15:35:00,34.36,34.38,34.33,34.34,38600.0,23.5641,23.5778,23.5435,23.5504,38600.0
2012-12-04 15:40:00,34.34,34.34,34.3,34.32,23400.0,23.5504,23.5504,23.5229,23.5366,23400.0
2012-12-04 15:45:00,34.33,34.37,34.31,34.35,57500.0,23.5435,23.5709,23.5298,23.5572,57500.0
2012-12-04 15:50:00,34.36,34.37,34.32,34.34,81700.0,23.5641,23.5709,23.5366,23.5504,81700.0
2012-12-04 15:55:00,34.34,34.34,34.25,34.26,243500.0,23.5504,23.5504,23.4886,23.4955,243500.0
2012-12-05 09:30:00,34.3,34.3,34.15,34.19,22600.0,23.5229,23.5229,23.4201,23.4475,22600.0
2012-12-05 09:35:00,34.22,34.24,34.12,34.16,22500.0,23.4681,23.4818,23.3995,23.4269,22500.0
2012-12-05 09:40:00,34.15,34.19,34.11,34.16,35300.0,23.4201,23.4475,23.3926,23.4269,35300.0
2012-12-05 09:45:00,34.15,34.2,34.14,34.14,34000.0,23.4201,23.4543,23.4132,23.4132,34000.0
2012-12-05 09:50:00,34.13,34.14,34.1,34.13,28000.0,23.4063,23.4132,23.3858,23.4063,28000.0
2012-12-05 09:55:00,34.13,34.15,34.07,34.15,34200.0,23.4063,23.4201,23.3652,23.4201,34200.0
2012-12-05 10:00:00,34.15,34.22,34.07,34.08,32600.0,23.4201,23.4681,23.3652,23.372,32600.0
2012-12-05 10:05:00,34.07,34.14,34.06,34.11,45300.0,23.3652,23.4132,23.3583,23.3926,45300.0
2012-12-05 10:10:00,34.1,34.11,34.07,34.08,9900.0,23.3858,23.3926,23.3652,23.372,9900.0
2012-12-05 10:15:00,34.08,34.09,34.05,34.05,42300.0,23.372,23.3789,23.3515,23.3515,42300.0
2012-12-05 10:20:00,34.06,34.14,34.06,34.09,92400.0,23.3583,23.4132,23.3583,23.3789,92400.0
2012-12-05 10:25:00,34.09,34.15,34.09,34.13,33200.0,23.3789,23.4201,23.3789,23.4063,33200.0
2012-12-05 10:30:00,34.14,34.16,34.13,34.14,38300.0,23.4132,23.4269,23.4063,23.4132,38300.0
2012-12-05 10:35:00,34.13,34.15,34.1,34.12,33200.0,23.4063,23.4201,23.3858,23.3995,33200.0
2012-12-05 10:40:00,34.1,34.14,34.09,34.12,145200.0,23.3858,23.4132,23.3789,23.3995,145200.0
2012-12-05 10:45:00,34.12,34.14,34.09,34.12,53700.0,23.3995,23.4132,23.3789,23.3995,53700.0
2012-12-05 10:50:00,34.12,34.13,34.1,34.1,24600.0,23.3995,23.4063,23.3858,23.3858,24600.0
2012-12-05 10:55:00,34.1,34.2,34.1,34.16,77300.0,23.3858,23.4543,23.3858,23.4269,77300.0
2012-12-05 11:00:00,34.15,34.16,34.12,34.14,21800.0,23.4201,23.4269,23.3995,23.4132,21800.0
2012-12-05 11:05:00,34.13,34.14,34.09,34.12,73700.0,23.4063,23.4132,23.3789,23.3995,73700.0
2012-12-05 11:10:00,34.13,34.19,34.13,34.14,29700.0,23.4063,23.4475,23.4063,23.4132,29700.0
2012-12-05 11:15:00,34.14,34.18,34.14,34.14,27200.0,23.4132,23.4406,23.4132,23.4132,27200.0
2012-12-05 11:20:00,34.14,34.15,34.12,34.15,22400.0,23.4132,23.4201,23.3995,23.4201,22400.0
2012-12-05 11:25:00,34.15,34.19,34.13,34.15,69700.0,23.4201,23.4475,23.4063,23.4201,69700.0
2012-12-05 11:30:00,34.16,34.27,34.16,34.2,24100.0,23.4269,23.5024,23.4269,23.4543,24100.0
2012-12-05 11:35:00,34.21,34.22,34.18,34.21,14100.0,23.4612,23.4681,23.4406,23.4612,14100.0
2012-12-05 11:40:00,34.21,34.23,34.16,34.2,16400.0,23.4612,23.4749,23.4269,23.4543,16400.0
2012-12-05 11:45:00,34.19,34.24,34.19,34.23,25000.0,23.4475,23.4818,23.4475,23.4749,25000.0
2012-12-05 11:50:00,34.23,34.26,34.22,34.25,17100.0,23.4749,23.4955,23.4681,23.4886,17100.0
2012-12-05 11:55:00,34.26,34.35,34.26,34.3,35100.0,23.4955,23.5572,23.4955,23.5229,35100.0
2012-12-05 12:00:00,34.3,34.39,34.29,34.39,38500.0,23.5229,23.5846,23.5161,23.5846,38500.0
2012-12-05 12:05:00,34.39,34.44,34.36,34.39,30000.0,23.5846,23.6189,23.5641,23.5846,30000.0
2012-12-05 12:10:00,34.38,34.39,34.32,34.32,24000.0,23.5778,23.5846,23.5366,23.5366,24000.0
2012-12-05 12:15:00,34.32,34.35,34.27,34.32,20700.0,23.5366,23.5572,23.5024,23.5366,20700.0
2012-12-05 12:20:00,34.32,34.38,34.32,34.36,15400.0,23.5366,23.5778,23.5366,23.5641,15400.0
2012-12-05 12:25:00,34.35,34.36,34.32,34.35,10100.0,23.5572,23.5641,23.5366,23.5572,10100.0
2012-12-05 12:30:00,34.36,34.41,34.36,34.4,26800.0,23.5641,23.5984,23.5641,23.5915,26800.0
2012-12-05 12:35:00,34.4,34.44,34.39,34.4,29900.0,23.5915,23.6189,23.5846,23.5915,29900.0
2012-12-05 12:40:00,34.4,34.44,34.39,34.39,17900.0,23.5915,23.6189,23.5846,23.5846,17900.0
2012-12-05 12:45:00,34.38,34.39,34.35,34.37,35100.0,23.5778,23.5846,23.5572,23.5709,35100.0
2012-12-05 12:50:00,34.37,34.39,34.32,34.37,33800.0,23.5709,23.5846,23.5366,23.5709,33800.0
2012-12-05 12:55:00,34.37,34.43,34.37,34.4,33200.0,23.5709,23.6121,23.5709,23.5915,33200.0
2012-12-05 13:00:00,34.41,34.43,34.39,34.42,14500.0,23.5984,23.6121,23.5846,23.6052,14500.0
2012-12-05 13:05:00,34.43,34.45,34.42,34.44,11000.0,23.6121,23.6258,23.6052,23.6189,11000.0
2012-12-05 13:10:00,34.45,34.46,34.42,34.44,11100.0,23.6258,23.6327,23.6052,23.6189,11100.0
2012-12-05 13:15:00,34.44,34.48,34.43,34.44,27600.0,23.6189,23.6464,23.6121,23.6189,27600.0
2012-12-05 13:20:00,34.43,34.46,34.42,34.44,23500.0,23.6121,23.6327,23.6052,23.6189,23500.0
2012-12-05 13:25:00,34.42,34.43,34.39,34.39,66800.0,23.6052,23.6121,23.5846,23.5846,66800.0
2012-12-05 13:30:00,34.4,34.4,34.37,34.37,16100.0,23.5915,23.5915,23.5709,23.5709,16100.0
2012-12-05 13:35:00,34.38,34.44,34.38,34.39,43200.0,23.5778,23.6189,23.5778,23.5846,43200.0
2012-12-05 13:40:00,34.38,34.41,34.37,34.38,21100.0,23.5778,23.5984,23.5709,23.5778,21100.0
2012-12-05 13:45:00,34.37,34.38,34.34,34.35,16700.0,23.5709,23.5778,23.5504,23.5572,16700.0
2012-12-05 13:50:00,34.34,34.34,34.32,34.33,13700.0,23.5504,23.5504,23.5366,23.5435,13700.0
2012-12-05 13:55:00,34.33,34.34,34.26,34.3,23700.0,23.5435,23.5504,23.4955,23.5229,23700.0
2012-12-05 14:00:00,34.3,34.35,34.29,34.29,17700.0,23.5229,23.5572,23.5161,23.5161,17700.0
2012-12-05 14:05:00,34.29,34.32,34.28,34.3,21700.0,23.5161,23.5366,23.5092,23.5229,21700.0
2012-12-05 14:10:00,34.31,34.36,34.3,34.33,17400.0,23.5298,23.5641,23.5229,23.5435,17400.0
2012-12-05 14:15:00,34.33,34.37,34.33,34.35,28200.0,23.5435,23.5709,23.5435,23.5572,28200.0
2012-12-05 14:20:00,34.35,34.35,34.31,34.33,18700.0,23.5572,23.5572,23.5298,23.5435,18700.0
2012-12-05 14:25:00,34.32,34.33,34.3,34.32,10800.0,23.5366,23.5435,23.5229,23.5366,10800.0
2012-12-05 14:30:00,34.32,34.33,34.27,34.28,34000.0,23.5366,23.5435,23.5024,23.5092,34000.0
2012-12-05 14:35:00,34.29,34.3,34.28,34.28,9800.0,23.5161,23.5229,23.5092,23.5092,9800.0
2012-12-05 14:40:00,34.29,34.32,34.27,34.28,28900.0,23.5161,23.5366,23.5024,23.5092,28900.0
2012-12-05 14:45:00,34.28,34.29,34.25,34.26,18500.0,23.5092,23.5161,23.4886,23.4955,18500.0
2012-12-05 14:50:00,34.24,34.28,34.22,34.23,19100.0,23.4818,23.5092,23.4681,23.4749,19100.0
2012-12-05 14:55:00,34.24,34.26,34.23,34.25,28200.0,23.4818,23.4955,23.4749,23.4886,28200.0
2012-12-05 15:00:00,34.24,34.3,34.24,34.3,27500.0,23.4818,23.5229,23.4818,23.5229,27500.0
2012-12-05 15:05:00,34.3,34.36,34.3,34.36,28000.0,23.5229,23.5641,23.5229,23.5641,28000.0
2012-12-05 15:10:00,34.36,34.38,34.34,34.34,40400.0,23.5641,23.5778,23.5504,23.5504,40400.0
2012-12-05 15:15:00,34.35,34.38,34.34,34.38,29100.0,23.5572,23.5778,23.5504,23.5778,29100.0
2012-12-05 15:20:00,34.37,34.38,34.33,34.34,27900.0,23.5709,23.5778,23.5435,23.5504,27900.0
2012-12-05 15:25:00,34.34,34.34,34.3,34.31,29100.0,23.5504,23.5504,23.5229,23.5298,29100.0
2012-12-05 15:30:00,34.31,34.32,34.3,34.32,35600.0,23.5298,23.5366,23.5229,23.5366,35600.0
2012-12-05 15:35:00,34.31,34.33,34.3,34.31,44500.0,23.5298,23.5435,23.5229,23.5298,44500.0
2012-12-05 15:40:00,34.32,34.32,34.29,34.29,27200.0,23.5366,23.5366,23.5161,23.5161,27200.0
2012-12-05 15:45:00,34.29,34.29,34.25,34.28,144100.0,23.5161,23.5161,23.4886,23.5092,144100.0
2012-12-05 15:50:00,34.27,34.32,34.27,34.31,64000.0,23.5024,23.5366,23.5024,23.5298,64000.0
2012-12-05 15:55:00,34.32,34.32,34.24,34.3,176900.0,23.5366,23.5366,23.4818,23.5229,176900.0
2012-12-06 09:30:00,34.31,34.45,34.29,34.41,31100.0,23.5298,23.6258,23.5161,23.5984,31100.0
2012-12-06 09:35:00,34.41,34.43,34.34,34.41,30500.0,23.5984,23.6121,23.5504,23.5984,30500.0
2012-12-06 09:40:00,34.4,34.42,34.33,34.35,31500.0,23.5915,23.6052,23.5435,23.5572,31500.0
2012-12-06 09:45:00,34.35,34.41,34.32,34.35,26300.0,23.5572,23.5984,23.5366,23.5572,26300.0
2012-12-06 09:50:00,34.34,34.45,34.32,34.37,31900.0,23.5504,23.6258,23.5366,23.5709,31900.0
2012-12-06 09:55:00,34.37,34.41,34.36,34.36,20000.0,23.5709,23.5984,23.5641,23.5641,20000.0
2012-12-06 10:00:00,34.36,34.4,34.32,34.35,57300.0,23.5641,23.5915,23.5366,23.5572,57300.0
2012-12-06 10:05:00,34.35,34.41,34.34,34.39,29800.0,23.5572,23.5984,23.5504,23.5846,29800.0
2012-12-06 10:10:00,34.38,34.5,34.38,34.48,49100.0,23.5778,23.6601,23.5778,23.6464,49100.0
2012-12-06 10:15:00,34.48,34.5,34.46,34.48,22700.0,23.6464,23.6601,23.6327,23.6464,22700.0
2012-12-06 10:20:00,34.5,34.53,34.45,34.49,38300.0,23.6601,23.6807,23.6258,23.6532,38300.0
2012-12-06 10:25:00,34.49,34.53,34.49,34.51,23900.0,23.6532,23.6807,23.6532,23.6669,23900.0
2012-12-06 10:30:00,34.51,34.53,34.48,34.51,33900.0,23.6669,23.6807,23.6464,23.6669,33900.0
2012-12-06 10:35:00,34.51,34.54,34.5,34.54,25200.0,23.6669,23.6875,23.6601,23.6875,25200.0
2012-12-06 10:40:00,34.54,34.59,34.54,34.57,40700.0,23.6875,23.7218,23.6875,23.7081,40700.0
2012-12-06 10:45:00,34.56,34.62,34.55,34.6,25900.0,23.7012,23.7424,23.6944,23.7287,25900.0
2012-12-06 10:50:00,34.6,34.61,34.57,34.59,29600.0,23.7287,23.7355,23.7081,23.7218,29600.0
2012-12-06 10:55:00,34.6,34.61,34.55,34.56,16200.0,23.7287,23.7355,23.6944,23.7012,16200.0
2012-12-06 11:00:00,34.55,34.57,34.55,34.56,34500.0,23.6944,23.7081,23.6944,23.7012,34500.0
2012-12-06 11:05:00,34.56,34.61,34.56,34.61,31000.0,23.7012,23.7355,23.7012,23.7355,31000.0
2012-12-06 11:10:00,34.61,34.64,34.59,34.62,19400.0,23.7355,23.7561,23.7218,23.7424,19400.0
2012-12-06 11:15:00,34.63,34.64,34.59,34.63,19600.0,23.7492,23.7561,23.7218,23.7492,19600.0
2012-12-06 11:20:00,34.63,34.68,34.62,34.66,16500.0,23.7492,23.7835,23.7424,23.7698,16500.0
2012-12-06 11:25:00,34.66,34.66,34.63,34.66,28000.0,23.7698,23.7698,23.7492,23.7698,28000.0
2012-12-06 11:30:00,34.65,34.66,34.6,34.6,17400.0,23.763,23.7698,23.7287,23.7287,17400.0
2012-12-06 11:35:00,34.6,34.65,34.6,34.64,15000.0,23.7287,23.763,23.7287,23.7561,15000.0
2012-12-06 11:40:00,34.64,34.64,34.61,34.63,11100.0,23.7561,23.7561,23.7355,23.7492,11100.0
2012-12-06 11:45:00,34.63,34.66,34.62,34.65,30700.0,23.7492,23.7698,23.7424,23.763,30700.0
2012-12-06 11:50:00,34.66,34.67,34.65,34.66,9100.0,23.7698,23.7767,23.763,23.7698,9100.0
2012-12-06 11:55:00,34.66,34.69,34.65,34.66,16000.0,23.7698,23.7904,23.763,23.7698,16000.0
2012-12-06 12:00:00,34.65,34.67,34.64,34.66,24200.0,23.763,23.7767,23.7561,23.7698,24200.0
2012-12-06 12:05:00,34.66,34.68,34.65,34.67,18000.0,23.7698,23.7835,23.763,23.7767,18000.0
2012-12-06 12:10:00,34.66,34.66,34.62,34.64,9200.0,23.7698,23.7698,23.7424,23.7561,9200.0
2012-12-06 12:15:00,34.64,34.66,34.63,34.65,6400.0,23.7561,23.7698,23.7492,23.763,6400.0
2012-12-06 12:20:00,34.65,34.68,34.64,34.68,35400.0,23.763,23.7835,23.7561,23.7835,35400.0
2012-12-06 12:25:00,34.67,34.67,34.59,34.59,10100.0,23.7767,23.7767,23.7218,23.7218,10100.0
2012-12-06 12:30:00,34.59,34.62,34.58,34.58,15600.0,23.7218,23.7424,23.7149,23.7149,15600.0
2012-12-06 12:35:00,34.58,34.62,34.58,34.61,17300.0,23.7149,23.7424,23.7149,23.7355,17300.0
2012-12-06 12:40:00,34.6,34.6,34.56,34.58,5000.0,23.7287,23.7287,23.7012,23.7149,5000.0
2012-12-06 12:45:00,34.58,34.6,34.54,34.6,30000.0,23.7149,23.7287,23.6875,23.7287,30000.0
2012-12-06 12:50:00,34.59,34.59,34.57,34.58,4000.0,23.7218,23.7218,23.7081,23.7149,4000.0
2012-12-06 12:55:00,34.57,34.58,34.56,34.57,12300.0,23.7081,23.7149,23.7012,23.7081,12300.0
2012-12-06 13:00:00,34.57,34.59,34.57,34.58,83700.0,23.7081,23.7218,23.7081,23.7149,83700.0
2012-12-06 13:05:00,34.59,34.66,34.59,34.6,37400.0,23.7218,23.7698,23.7218,23.7287,37400.0
2012-12-06 13:10:00,34.6,34.61,34.56,34.57,20800.0,23.7287,23.7355,23.7012,23.7081,20800.0
2012-12-06 13:15:00,34.58,34.61,34.57,34.61,9300.0,23.7149,23.7355,23.7081,23.7355,9300.0
2012-12-06 13:20:00,34.6,34.61,34.58,34.61,14200.0,23.7287,23.7355,23.7149,23.7355,14200.0
2012-12-06 13:25:00,34.6,34.64,34.59,34.64,8300.0,23.7287,23.7561,23.7218,23.7561,8300.0
2012-12-06 13:30:00,34.64,34.66,34.63,34.63,21400.0,23.7561,23.7698,23.7492,23.7492,21400.0
2012-12-06 13:35:00,34.63,34.67,34.6,34.66,35400.0,23.7492,23.7767,23.7287,23.7698,35400.0
2012-12-06 13:40:00,34.66,34.69,34.65,34.68,23500.0,23.7698,23.7904,23.763,23.7835,23500.0
2012-12-06 13:45:00,34.69,34.72,34.69,34.7,19800.0,23.7904,23.811,23.7904,23.7972,19800.0
2012-12-06 13:50:00,34.71,34.76,34.7,34.76,30500.0,23.8041,23.8384,23.7972,23.8384,30500.0
2012-12-06 13:55:00,34.76,34.8,34.74,34.8,28500.0,23.8384,23.8658,23.8247,23.8658,28500.0
2012-12-06 14:00:00,34.79,34.79,34.76,34.79,22300.0,23.859,23.859,23.8384,23.859,22300.0
2012-12-06 14:05:00,34.78,34.79,34.74,34.75,27000.0,23.8521,23.859,23.8247,23.8315,27000.0
2012-12-06 14:10:00,34.75,34.81,34.75,34.78,44300.0,23.8315,23.8727,23.8315,23.8521,44300.0
2012-12-06 14:15:00,34.77,34.81,34.77,34.81,60100.0,23.8453,23.8727,23.8453,23.8727,60100.0
2012-12-06 14:20:00,34.8,34.81,34.78,34.78,18300.0,23.8658,23.8727,23.8521,23.8521,18300.0
2012-12-06 14:25:00,34.79,34.84,34.79,34.83,34600.0,23.859,23.8933,23.859,23.8864,34600.0
2012-12-06 14:30:00,34.82,34.85,34.81,34.84,24700.0,23.8795,23.9001,23.8727,23.8933,24700.0
2012-12-06 14:35:00,34.84,34.89,34.83,34.87,45500.0,23.8933,23.9275,23.8864,23.9138,45500.0
2012-12-06 14:40:00,34.87,34.88,34.84,34.87,29200.0,23.9138,23.9207,23.8933,23.9138,29200.0
2012-12-06 14:45:00,34.87,34.87,34.83,34.83,30400.0,23.9138,23.9138,23.8864,23.8864,30400.0
2012-12-06 14:50:00,34.83,34.83,34.79,34.79,72300.0,23.8864,23.8864,23.859,23.859,72300.0
2012-12-06 14:55:00,34.79,34.81,34.76,34.8,65500.0,23.859,23.8727,23.8384,23.8658,65500.0
2012-12-06 15:00:00,34.79,34.8,34.75,34.75,24400.0,23.859,23.8658,23.8315,23.8315,24400.0
2012-12-06 15:05:00,34.75,34.8,34.75,34.79,35000.0,23.8315,23.8658,23.8315,23.859,35000.0
2012-12-06 15:10:00,34.79,34.8,34.77,34.77,28800.0,23.859,23.8658,23.8453,23.8453,28800.0
2012-12-06 15:15:00,34.77,34.78,34.76,34.77,25800.0,23.8453,23.8521,23.8384,23.8453,25800.0
2012-12-06 15:20:00,34.78,34.8,34.77,34.78,27000.0,23.8521,23.8658,23.8453,23.8521,27000.0
2012-12-06 15:25:00,34.78,34.82,34.77,34.81,45000.0,23.8521,23.8795,23.8453,23.8727,45000.0
2012-12-06 15:30:00,34.81,34.82,34.77,34.79,69300.0,23.8727,23.8795,23.8453,23.859,69300.0
2012-12-06 15:35:00,34.79,34.86,34.78,34.83,58200.0,23.859,23.907,23.8521,23.8864,58200.0
2012-12-06 15:40:00,34.83,34.87,34.82,34.87,35800.0,23.8864,23.9138,23.8795,23.9138,35800.0
2012-12-06 15:45:00,34.86,34.87,34.83,34.84,56400.0,23.907,23.9138,23.8864,23.8933,56400.0
2012-12-06 15:50:00,34.85,34.91,34.84,34.9,144500.0,23.9001,23.9413,23.8933,23.9344,144500.0
2012-12-06 15:55:00,34.9,34.91,34.87,34.9,237500.0,23.9344,23.9413,23.9138,23.9344,237500.0
2012-12-07 09:30:00,34.94,35.0,34.88,34.95,30600.0,23.9618,24.003,23.9207,23.9687,30600.0
2012-12-07 09:35:00,34.96,34.98,34.9,34.93,18400.0,23.9756,23.9893,23.9344,23.955,18400.0
2012-12-07 09:40:00,34.93,34.98,34.92,34.95,20000.0,23.955,23.9893,23.9481,23.9687,20000.0
2012-12-07 09:45:00,34.95,34.95,34.79,34.85,36800.0,23.9687,23.9687,23.859,23.9001,36800.0
2012-12-07 09:50:00,34.84,34.95,34.83,34.89,11600.0,23.8933,23.9687,23.8864,23.9275,11600.0
2012-12-07 09:55:00,34.89,34.97,34.86,34.89,17400.0,23.9275,23.9824,23.907,23.9275,17400.0
2012-12-07 10:00:00,34.88,34.89,34.84,34.88,11600.0,23.9207,23.9275,23.8933,23.9207,11600.0
2012-12-07 10:05:00,34.89,34.89,34.83,34.86,28900.0,23.9275,23.9275,23.8864,23.907,28900.0
2012-12-07 10:10:00,34.85,34.9,34.83,34.83,13800.0,23.9001,23.9344,23.8864,23.8864,13800.0
2012-12-07 10:15:00,34.83,34.88,34.82,34.85,16200.0,23.8864,23.9207,23.8795,23.9001,16200.0
2012-12-07 10:20:00,34.85,34.92,34.85,34.89,33600.0,23.9001,23.9481,23.9001,23.9275,33600.0
2012-12-07 10:25:00,34.88,34.94,34.87,34.89,90800.0,23.9207,23.9618,23.9138,23.9275,90800.0
2012-12-07 10:30:00,34.88,34.9,34.83,34.9,42800.0,23.9207,23.9344,23.8864,23.9344,42800.0
2012-12-07 10:35:00,34.91,34.93,34.89,34.9,29400.0,23.9413,23.955,23.9275,23.9344,29400.0
2012-12-07 10:40:00,34.9,34.92,34.87,34.89,16900.0,23.9344,23.9481,23.9138,23.9275,16900.0
2012-12-07 10:45:00,34.89,34.92,34.88,34.88,29000.0,23.9275,23.9481,23.9207,23.9207,29000.0
2012-12-07 10:50:00,34.88,34.9,34.86,34.86,11600.0,23.9207,23.9344,23.907,23.907,11600.0
2012-12-07 10:55:00,34.87,34.91,34.85,34.91,11900.0,23.9138,23.9413,23.9001,23.9413,11900.0
2012-12-07 11:00:00,34.92,34.94,34.85,34.89,68800.0,23.9481,23.9618,23.9001,23.9275,68800.0
2012-12-07 11:05:00,34.9,34.93,34.87,34.9,26000.0,23.9344,23.955,23.9138,23.9344,26000.0
2012-12-07 11:10:00,34.89,34.96,34.89,34.94,25200.0,23.9275,23.9756,23.9275,23.9618,25200.0
2012-12-07 11:15:00,34.94,34.96,34.91,34.94,20300.0,23.9618,23.9756,23.9413,23.9618,20300.0
2012-12-07 11:20:00,34.94,34.95,34.9,34.91,11800.0,23.9618,23.9687,23.9344,23.9413,11800.0
2012-12-07 11:25:00,34.91,34.96,34.91,34.95,11600.0,23.9413,23.9756,23.9413,23.9687,11600.0
2012-12-07 11:30:00,34.95,34.96,34.92,34.93,17900.0,23.9687,23.9756,23.9481,23.955,17900.0
2012-12-07 11:35:00,34.94,34.95,34.91,34.91,9300.0,23.9618,23.9687,23.9413,23.9413,9300.0
2012-12-07 11:40:00,34.91,34.94,34.9,34.93,23200.0,23.9413,23.9618,23.9344,23.955,23200.0
2012-12-07 11:45:00,34.92,34.94,34.91,34.91,36300.0,23.9481,23.9618,23.9413,23.9413,36300.0
2012-12-07 11:50:00,34.92,34.95,34.91,34.94,15100.0,23.9481,23.9687,23.9413,23.9618,15100.0
2012-12-07 11:55:00,34.94,34.96,34.92,34.95,13200.0,23.9618,23.9756,23.9481,23.9687,13200.0
2012-12-07 12:00:00,34.95,34.95,34.92,34.93,25700.0,23.9687,23.9687,23.9481,23.955,25700.0
2012-12-07 12:05:00,34.92,34.96,34.91,34.95,46900.0,23.9481,23.9756,23.9413,23.9687,46900.0
2012-12-07 12:10:00,34.96,34.98,34.95,34.95,20200.0,23.9756,23.9893,23.9687,23.9687,20200.0
2012-12-07 12:15:00,34.95,35.0,34.95,35.0,83300.0,23.9687,24.003,23.9687,24.003,83300.0
2012-12-07 12:20:00,35.0,35.0,34.98,35.0,47500.0,24.003,24.003,23.9893,24.003,47500.0
2012-12-07 12:25:00,35.0,35.0,34.98,34.98,22900.0,24.003,24.003,23.9893,23.9893,22900.0
2012-12-07 12:30:00,34.98,35.0,34.97,34.99,16100.0,23.9893,24.003,23.9824,23.9961,16100.0
2012-12-07 12:35:00,35.0,35.0,34.99,35.0,4400.0,24.003,24.003,23.9961,24.003,4400.0
2012-12-07 12:40:00,35.0,35.0,34.98,35.0,13400.0,24.003,24.003,23.9893,24.003,13400.0
2012-12-07 12:45:00,35.0,35.0,34.97,35.0,34100.0,24.003,24.003,23.9824,24.003,34100.0
2012-12-07 12:50:00,34.99,35.0,34.98,35.0,10700.0,23.9961,24.003,23.9893,24.003,10700.0
2012-12-07 12:55:00,34.99,35.0,34.97,34.99,18000.0,23.9961,24.003,23.9824,23.9961,18000.0
2012-12-07 13:00:00,34.99,35.0,34.97,34.99,52100.0,23.9961,24.003,23.9824,23.9961,52100.0
2012-12-07 13:05:00,34.98,35.0,34.98,35.0,50700.0,23.9893,24.003,23.9893,24.003,50700.0
2012-12-07 13:10:00,35.0,35.01,34.99,35.0,33400.0,24.003,24.0098,23.9961,24.003,33400.0
2012-12-07 13:15:00,35.01,35.01,34.98,35.0,37400.0,24.0098,24.0098,23.9893,24.003,37400.0
2012-12-07 13:20:00,35.01,35.01,34.99,35.0,29000.0,24.0098,24.0098,23.9961,24.003,29000.0
2012-12-07 13:25:00,35.01,35.02,34.99,35.0,35000.0,24.0098,24.0167,23.9961,24.003,35000.0
2012-12-07 13:30:00,35.0,35.02,34.99,35.01,21400.0,24.003,24.0167,23.9961,24.0098,21400.0
2012-12-07 13:35:00,35.0,35.01,35.0,35.01,7100.0,24.003,24.0098,24.003,24.0098,7100.0
2012-12-07 13:40:00,35.01,35.01,34.99,35.0,25100.0,24.0098,24.0098,23.9961,24.003,25100.0
2012-12-07 13:45:00,35.01,35.01,35.0,35.01,19000.0,24.0098,24.0098,24.003,24.0098,19000.0
2012-12-07 13:50:00,35.0,35.02,35.0,35.02,15800.0,24.003,24.0167,24.003,24.0167,15800.0
2012-12-07 13:55:00,35.02,35.02,35.0,35.0,25800.0,24.0167,24.0167,24.003,24.003,25800.0
2012-12-07 14:00:00,35.0,35.02,35.0,35.02,21600.0,24.003,24.0167,24.003,24.0167,21600.0
2012-12-07 14:05:00,35.01,35.01,34.99,35.01,25100.0,24.0098,24.0098,23.9961,24.0098,25100.0
2012-12-07 14:10:00,35.0,35.02,35.0,35.01,18900.0,24.003,24.0167,24.003,24.0098,18900.0
2012-12-07 14:15:00,35.0,35.02,35.0,35.0,32300.0,24.003,24.0167,24.003,24.003,32300.0
2012-12-07 14:20:00,35.0,35.04,34.99,35.03,96600.0,24.003,24.0304,23.9961,24.0236,96600.0
2012-12-07 14:25:00,35.02,35.08,35.0,35.04,55300.0,24.0167,24.0578,24.003,24.0304,55300.0
2012-12-07 14:30:00,35.03,35.09,35.03,35.08,32600.0,24.0236,24.0647,24.0236,24.0578,32600.0
2012-12-07 14:35:00,35.08,35.13,35.06,35.12,53200.0,24.0578,24.0921,24.0441,24.0853,53200.0
2012-12-07 14:40:00,35.11,35.12,35.07,35.07,34700.0,24.0784,24.0853,24.051,24.051,34700.0
2012-12-07 14:45:00,35.07,35.08,35.02,35.02,27100.0,24.051,24.0578,24.0167,24.0167,27100.0
2012-12-07 14:50:00,35.02,35.08,35.01,35.07,29600.0,24.0167,24.0578,24.0098,24.051,29600.0
2012-12-07 14:55:00,35.08,35.1,35.06,35.09,48700.0,24.0578,24.0716,24.0441,24.0647,48700.0
2012-12-07 15:00:00,35.1,35.13,35.09,35.12,43100.0,24.0716,24.0921,24.0647,24.0853,43100.0
2012-12-07 15:05:00,35.11,35.12,35.08,35.09,61500.0,24.0784,24.0853,24.0578,24.0647,61500.0
2012-12-07 15:10:00,35.1,35.12,35.07,35.1,33400.0,24.0716,24.0853,24.051,24.0716,33400.0
2012-12-07 15:15:00,35.1,35.12,35.1,35.1,33300.0,24.0716,24.0853,24.0716,24.0716,33300.0
2012-12-07 15:20:00,35.1,35.12,35.09,35.1,65200.0,24.0716,24.0853,24.0647,24.0716,65200.0
2012-12-07 15:25:00,35.1,35.13,35.07,35.13,68300.0,24.0716,24.0921,24.051,24.0921,68300.0
2012-12-07 15:30:00,35.13,35.15,35.11,35.13,91400.0,24.0921,24.1059,24.0784,24.0921,91400.0
2012-12-07 15:35:00,35.13,35.15,35.09,35.14,112300.0,24.0921,24.1059,24.0647,24.099,112300.0
2012-12-07 15:40:00,35.14,35.21,35.14,35.2,89100.0,24.099,24.147,24.099,24.1401,89100.0
2012-12-07 15:45:00,35.2,35.22,35.17,35.2,115200.0,24.1401,24.1539,24.1196,24.1401,115200.0
2012-12-07 15:50:00,35.2,35.22,35.17,35.2,105000.0,24.1401,24.1539,24.1196,24.1401,105000.0
2012-12-07 15:55:00,35.2,35.26,35.18,35.23,301700.0,24.1401,24.1813,24.1264,24.1607,301700.0
2012-12-10 09:30:00,35.24,35.36,35.2,35.28,34800.0,24.1676,24.2499,24.1401,24.195,34800.0
2012-12-10 09:35:00,35.23,35.23,35.12,35.19,8900.0,24.1607,24.1607,24.0853,24.1333,8900.0
2012-12-10 09:40:00,35.18,35.22,35.17,35.2,9100.0,24.1264,24.1539,24.1196,24.1401,9100.0
2012-12-10 09:45:00,35.21,35.21,35.12,35.19,23000.0,24.147,24.147,24.0853,24.1333,23000.0
2012-12-10 09:50:00,35.18,35.2,35.15,35.18,18300.0,24.1264,24.1401,24.1059,24.1264,18300.0
2012-12-10 09:55:00,35.18,35.24,35.15,35.22,10700.0,24.1264,24.1676,24.1059,24.1539,10700.0
2012-12-10 10:00:00,35.23,35.23,35.19,35.19,9500.0,24.1607,24.1607,24.1333,24.1333,9500.0
2012-12-10 10:05:00,35.19,35.24,35.18,35.22,24000.0,24.1333,24.1676,24.1264,24.1539,24000.0
2012-12-10 10:10:00,35.23,35.23,35.18,35.2,16400.0,24.1607,24.1607,24.1264,24.1401,16400.0
2012-12-10 10:15:00,35.2,35.2,35.12,35.14,31100.0,24.1401,24.1401,24.0853,24.099,31100.0
2012-12-10 10:20:00,35.14,35.22,35.14,35.21,46300.0,24.099,24.1539,24.099,24.147,46300.0
2012-12-10 10:25:00,35.21,35.22,35.18,35.21,12600.0,24.147,24.1539,24.1264,24.147,12600.0
2012-12-10 10:30:00,35.21,35.22,35.18,35.21,215500.0,24.147,24.1539,24.1264,24.147,215500.0
2012-12-10 10:35:00,35.21,35.26,35.2,35.24,12400.0,24.147,24.1813,24.1401,24.1676,12400.0
2012-12-10 10:40:00,35.24,35.26,35.23,35.24,15000.0,24.1676,24.1813,24.1607,24.1676,15000.0
2012-12-10 10:45:00,35.23,35.32,35.22,35.25,68800.0,24.1607,24.2224,24.1539,24.1744,68800.0
2012-12-10 10:50:00,35.25,35.25,35.22,35.23,16000.0,24.1744,24.1744,24.1539,24.1607,16000.0
2012-12-10 10:55:00,35.24,35.31,35.24,35.28,27500.0,24.1676,24.2156,24.1676,24.195,27500.0
2012-12-10 11:00:00,35.27,35.31,35.25,35.29,47800.0,24.1882,24.2156,24.1744,24.2019,47800.0
2012-12-10 11:05:00,35.3,35.31,35.27,35.27,42600.0,24.2087,24.2156,24.1882,24.1882,42600.0
2012-12-10 11:10:00,35.27,35.29,35.25,35.25,25600.0,24.1882,24.2019,24.1744,24.1744,25600.0
2012-12-10 11:15:00,35.26,35.27,35.23,35.26,28700.0,24.1813,24.1882,24.1607,24.1813,28700.0
2012-12-10 11:20:00,35.27,35.27,35.25,35.25,27700.0,24.1882,24.1882,24.1744,24.1744,27700.0
2012-12-10 11:25:00,35.25,35.26,35.24,35.26,17900.0,24.1744,24.1813,24.1676,24.1813,17900.0
2012-12-10 11:30:00,35.25,35.28,35.24,35.24,29200.0,24.1744,24.195,24.1676,24.1676,29200.0
2012-12-10 11:35:00,35.25,35.29,35.25,35.25,26100.0,24.1744,24.2019,24.1744,24.1744,26100.0
2012-12-10 11:40:00,35.25,35.27,35.24,35.26,15400.0,24.1744,24.1882,24.1676,24.1813,15400.0
2012-12-10 11:45:00,35.26,35.27,35.24,35.27,19400.0,24.1813,24.1882,24.1676,24.1882,19400.0
2012-12-10 11:50:00,35.26,35.28,35.25,35.26,27100.0,24.1813,24.195,24.1744,24.1813,27100.0
2012-12-10 11:55:00,35.26,35.27,35.24,35.26,24000.0,24.1813,24.1882,24.1676,24.1813,24000.0
2012-12-10 12:00:00,35.25,35.25,35.23,35.24,13400.0,24.1744,24.1744,24.1607,24.1676,13400.0
2012-12-10 12:05:00,35.23,35.25,35.22,35.25,9000.0,24.1607,24.1744,24.1539,24.1744,9000.0
2012-12-10 12:10:00,35.25,35.25,35.23,35.24,15500.0,24.1744,24.1744,24.1607,24.1676,15500.0
2012-12-10 12:15:00,35.24,35.26,35.23,35.23,12600.0,24.1676,24.1813,24.1607,24.1607,12600.0
2012-12-10 12:20:00,35.22,35.25,35.22,35.22,14600.0,24.1539,24.1744,24.1539,24.1539,14600.0
2012-12-10 12:25:00,35.22,35.23,35.19,35.21,10200.0,24.1539,24.1607,24.1333,24.147,10200.0
2012-12-10 12:30:00,35.2,35.21,35.19,35.2,10400.0,24.1401,24.147,24.1333,24.1401,10400.0
2012-12-10 12:35:00,35.19,35.21,35.16,35.17,20400.0,24.1333,24.147,24.1127,24.1196,20400.0
2012-12-10 12:40:00,35.17,35.18,35.13,35.13,11600.0,24.1196,24.1264,24.0921,24.0921,11600.0
2012-12-10 12:45:00,35.13,35.14,35.11,35.13,10200.0,24.0921,24.099,24.0784,24.0921,10200.0
2012-12-10 12:50:00,35.13,35.14,35.12,35.13,8100.0,24.0921,24.099,24.0853,24.0921,8100.0
2012-12-10 12:55:00,35.14,35.16,35.13,35.16,30300.0,24.099,24.1127,24.0921,24.1127,30300.0
2012-12-10 13:00:00,35.15,35.17,35.14,35.16,8400.0,24.1059,24.1196,24.099,24.1127,8400.0
2012-12-10 13:05:00,35.16,35.18,35.15,35.18,16300.0,24.1127,24.1264,24.1059,24.1264,16300.0
2012-12-10 13:10:00,35.18,35.19,35.15,35.19,17200.0,24.1264,24.1333,24.1059,24.1333,17200.0
2012-12-10 13:15:00,35.19,35.2,35.18,35.19,4900.0,24.1333,24.1401,24.1264,24.1333,4900.0
2012-12-10 13:20:00,35.18,35.19,35.15,35.16,11700.0,24.1264,24.1333,24.1059,24.1127,11700.0
2012-12-10 13:25:00,35.16,35.18,35.15,35.15,11400.0,24.1127,24.1264,24.1059,24.1059,11400.0
2012-12-10 13:30:00,35.15,35.17,35.14,35.17,21000.0,24.1059,24.1196,24.099,24.1196,21000.0
2012-12-10 13:35:00,35.17,35.17,35.14,35.16,10900.0,24.1196,24.1196,24.099,24.1127,10900.0
2012-12-10 13:40:00,35.16,35.17,35.15,35.15,9700.0,24.1127,24.1196,24.1059,24.1059,9700.0
2012-12-10 13:45:00,35.15,35.16,35.13,35.16,31900.0,24.1059,24.1127,24.0921,24.1127,31900.0
2012-12-10 13:50:00,35.14,35.16,35.13,35.14,24400.0,24.099,24.1127,24.0921,24.099,24400.0
2012-12-10 13:55:00,35.13,35.16,35.12,35.14,22500.0,24.0921,24.1127,24.0853,24.099,22500.0
2012-12-10 14:00:00,35.15,35.17,35.14,35.16,28200.0,24.1059,24.1196,24.099,24.1127,28200.0
2012-12-10 14:05:00,35.16,35.16,35.14,35.16,12600.0,24.1127,24.1127,24.099,24.1127,12600.0
2012-12-10 14:10:00,35.15,35.16,35.14,35.14,8300.0,24.1059,24.1127,24.099,24.099,8300.0
2012-12-10 14:15:00,35.15,35.16,35.14,35.14,29500.0,24.1059,24.1127,24.099,24.099,29500.0
2012-12-10 14:20:00,35.14,35.14,35.11,35.11,10500.0,24.099,24.099,24.0784,24.0784,10500.0
2012-12-10 14:25:00,35.11,35.16,35.11,35.12,41500.0,24.0784,24.1127,24.0784,24.0853,41500.0
2012-12-10 14:30:00,35.11,35.13,35.09,35.1,30500.0,24.0784,24.0921,24.0647,24.0716,30500.0
2012-12-10 14:35:00,35.11,35.12,35.1,35.1,28400.0,24.0784,24.0853,24.0716,24.0716,28400.0
2012-12-10 14:40:00,35.11,35.15,35.1,35.15,27200.0,24.0784,24.1059,24.0716,24.1059,27200.0
2012-12-10 14:45:00,35.15,35.16,35.13,35.14,25200.0,24.1059,24.1127,24.0921,24.099,25200.0
2012-12-10 14:50:00,35.15,35.16,35.14,35.15,19800.0,24.1059,24.1127,24.099,24.1059,19800.0
2012-12-10 14:55:00,35.16,35.17,35.15,35.16,18100.0,24.1127,24.1196,24.1059,24.1127,18100.0
2012-12-10 15:00:00,35.15,35.16,35.13,35.15,26300.0,24.1059,24.1127,24.0921,24.1059,26300.0
2012-12-10 15:05:00,35.15,35.16,35.14,35.16,13800.0,24.1059,24.1127,24.099,24.1127,13800.0
2012-12-10 15:10:00,35.15,35.18,35.14,35.17,26700.0,24.1059,24.1264,24.099,24.1196,26700.0
2012-12-10 15:15:00,35.17,35.19,35.16,35.17,20200.0,24.1196,24.1333,24.1127,24.1196,20200.0
2012-12-10 15:20:00,35.16,35.16,35.14,35.15,29700.0,24.1127,24.1127,24.099,24.1059,29700.0
2012-12-10 15:25:00,35.15,35.16,35.14,35.15,28500.0,24.1059,24.1127,24.099,24.1059,28500.0
2012-12-10 15:30:00,35.15,35.17,35.15,35.15,26700.0,24.1059,24.1196,24.1059,24.1059,26700.0
2012-12-10 15:35:00,35.16,35.16,35.15,35.16,28000.0,24.1127,24.1127,24.1059,24.1127,28000.0
2012-12-10 15:40:00,35.15,35.18,35.14,35.17,55600.0,24.1059,24.1264,24.099,24.1196,55600.0
2012-12-10 15:45:00,35.18,35.2,35.18,35.18,51800.0,24.1264,24.1401,24.1264,24.1264,51800.0
2012-12-10 15:50:00,35.19,35.2,35.17,35.19,69800.0,24.1333,24.1401,24.1196,24.1333,69800.0
2012-12-10 15:55:00,35.18,35.2,35.16,35.18,465600.0,24.1264,24.1401,24.1127,24.1264,465600.0
2012-12-11 09:30:00,35.28,35.3,35.21,35.27,27900.0,24.195,24.2087,24.147,24.1882,27900.0
2012-12-11 09:35:00,35.29,35.29,35.2,35.22,26400.0,24.2019,24.2019,24.1401,24.1539,26400.0
2012-12-11 09:40:00,35.23,35.26,35.2,35.2,12700.0,24.1607,24.1813,24.1401,24.1401,12700.0
2012-12-11 09:45:00,35.19,35.28,35.19,35.28,8800.0,24.1333,24.195,24.1333,24.195,8800.0
2012-12-11 09:50:00,35.26,35.37,35.26,35.36,10100.0,24.1813,24.2567,24.1813,24.2499,10100.0
2012-12-11 09:55:00,35.37,35.37,35.31,35.34,40500.0,24.2567,24.2567,24.2156,24.2362,40500.0
2012-12-11 10:00:00,35.33,35.35,35.23,35.24,29400.0,24.2293,24.243,24.1607,24.1676,29400.0
2012-12-11 10:05:00,35.24,35.32,35.23,35.31,25000.0,24.1676,24.2224,24.1607,24.2156,25000.0
2012-12-11 10:10:00,35.32,35.33,35.29,35.32,11300.0,24.2224,24.2293,24.2019,24.2224,11300.0
2012-12-11 10:15:00,35.31,35.33,35.28,35.33,18300.0,24.2156,24.2293,24.195,24.2293,18300.0
2012-12-11 10:20:00,35.33,35.34,35.31,35.33,16400.0,24.2293,24.2362,24.2156,24.2293,16400.0
2012-12-11 10:25:00,35.33,35.33,35.31,35.33,8600.0,24.2293,24.2293,24.2156,24.2293,8600.0
2012-12-11 10:30:00,35.32,35.34,35.32,35.33,9000.0,24.2224,24.2362,24.2224,24.2293,9000.0
2012-12-11 10:35:00,35.32,35.33,35.3,35.31,14200.0,24.2224,24.2293,24.2087,24.2156,14200.0
2012-12-11 10:40:00,35.32,35.37,35.32,35.37,43800.0,24.2224,24.2567,24.2224,24.2567,43800.0
2012-12-11 10:45:00,35.37,35.38,35.36,35.36,20400.0,24.2567,24.2636,24.2499,24.2499,20400.0
2012-12-11 10:50:00,35.36,35.38,35.33,35.33,7500.0,24.2499,24.2636,24.2293,24.2293,7500.0
2012-12-11 10:55:00,35.34,35.35,35.32,35.32,10900.0,24.2362,24.243,24.2224,24.2224,10900.0
2012-12-11 11:00:00,35.33,35.34,35.32,35.33,8100.0,24.2293,24.2362,24.2224,24.2293,8100.0
2012-12-11 11:05:00,35.32,35.32,35.3,35.31,8400.0,24.2224,24.2224,24.2087,24.2156,8400.0
2012-12-11 11:10:00,35.31,35.34,35.3,35.31,22800.0,24.2156,24.2362,24.2087,24.2156,22800.0
2012-12-11 11:15:00,35.32,35.35,35.31,35.34,16400.0,24.2224,24.243,24.2156,24.2362,16400.0
2012-12-11 11:20:00,35.35,35.42,35.33,35.36,43700.0,24.243,24.291,24.2293,24.2499,43700.0
2012-12-11 11:25:00,35.37,35.37,35.32,35.34,22400.0,24.2567,24.2567,24.2224,24.2362,22400.0
2012-12-11 11:30:00,35.34,35.34,35.31,35.31,8300.0,24.2362,24.2362,24.2156,24.2156,8300.0
2012-12-11 11:35:00,35.32,35.33,35.29,35.32,24200.0,24.2224,24.2293,24.2019,24.2224,24200.0
2012-12-11 11:40:00,35.31,35.35,35.3,35.32,21900.0,24.2156,24.243,24.2087,24.2224,21900.0
2012-12-11 11:45:00,35.32,35.34,35.3,35.32,11400.0,24.2224,24.2362,24.2087,24.2224,11400.0
2012-12-11 11:50:00,35.32,35.33,35.29,35.31,8400.0,24.2224,24.2293,24.2019,24.2156,8400.0
2012-12-11 11:55:00,35.3,35.34,35.3,35.34,13400.0,24.2087,24.2362,24.2087,24.2362,13400.0
2012-12-11 12:00:00,35.34,35.37,35.3,35.31,19900.0,24.2362,24.2567,24.2087,24.2156,19900.0
2012-12-11 12:05:00,35.32,35.34,35.29,35.3,27600.0,24.2224,24.2362,24.2019,24.2087,27600.0
2012-12-11 12:10:00,35.3,35.32,35.28,35.32,33300.0,24.2087,24.2224,24.195,24.2224,33300.0
2012-12-11 12:15:00,35.32,35.32,35.28,35.28,18400.0,24.2224,24.2224,24.195,24.195,18400.0
2012-12-11 12:20:00,35.28,35.32,35.27,35.3,22200.0,24.195,24.2224,24.1882,24.2087,22200.0
2012-12-11 12:25:00,35.31,35.31,35.27,35.29,10600.0,24.2156,24.2156,24.1882,24.2019,10600.0
2012-12-11 12:30:00,35.28,35.3,35.26,35.28,9300.0,24.195,24.2087,24.1813,24.195,9300.0
2012-12-11 12:35:00,35.28,35.3,35.28,35.28,5700.0,24.195,24.2087,24.195,24.195,5700.0
2012-12-11 12:40:00,35.28,35.28,35.26,35.27,9500.0,24.195,24.195,24.1813,24.1882,9500.0
2012-12-11 12:45:00,35.27,35.28,35.25,35.26,6300.0,24.1882,24.195,24.1744,24.1813,6300.0
2012-12-11 12:50:00,35.26,35.28,35.26,35.28,12500.0,24.1813,24.195,24.1813,24.195,12500.0
2012-12-11 12:55:00,35.28,35.28,35.25,35.27,13100.0,24.195,24.195,24.1744,24.1882,13100.0
2012-12-11 13:00:00,35.28,35.3,35.27,35.3,5100.0,24.195,24.2087,24.1882,24.2087,5100.0
2012-12-11 13:05:00,35.3,35.3,35.27,35.27,7200.0,24.2087,24.2087,24.1882,24.1882,7200.0
2012-12-11 13:10:00,35.27,35.29,35.27,35.27,5200.0,24.1882,24.2019,24.1882,24.1882,5200.0
2012-12-11 13:15:00,35.27,35.29,35.26,35.27,10000.0,24.1882,24.2019,24.1813,24.1882,10000.0
2012-12-11 13:20:00,35.26,35.28,35.25,35.27,9600.0,24.1813,24.195,24.1744,24.1882,9600.0
2012-12-11 13:25:00,35.27,35.28,35.25,35.26,8700.0,24.1882,24.195,24.1744,24.1813,8700.0
2012-12-11 13:30:00,35.26,35.26,35.25,35.25,5300.0,24.1813,24.1813,24.1744,24.1744,5300.0
2012-12-11 13:35:00,35.25,35.27,35.25,35.26,12500.0,24.1744,24.1882,24.1744,24.1813,12500.0
2012-12-11 13:40:00,35.27,35.27,35.24,35.25,8500.0,24.1882,24.1882,24.1676,24.1744,8500.0
2012-12-11 13:45:00,35.25,35.26,35.24,35.25,8900.0,24.1744,24.1813,24.1676,24.1744,8900.0
2012-12-11 13:50:00,35.25,35.26,35.25,35.25,11900.0,24.1744,24.1813,24.1744,24.1744,11900.0
2012-12-11 13:55:00,35.26,35.26,35.23,35.23,14700.0,24.1813,24.1813,24.1607,24.1607,14700.0
2012-12-11 14:00:00,35.23,35.25,35.22,35.24,4900.0,24.1607,24.1744,24.1539,24.1676,4900.0
2012-12-11 14:05:00,35.24,35.24,35.22,35.24,11400.0,24.1676,24.1676,24.1539,24.1676,11400.0
2012-12-11 14:10:00,35.24,35.24,35.22,35.23,13100.0,24.1676,24.1676,24.1539,24.1607,13100.0
2012-12-11 14:15:00,35.22,35.25,35.22,35.25,15800.0,24.1539,24.1744,24.1539,24.1744,15800.0
2012-12-11 14:20:00,35.25,35.26,35.24,35.25,13400.0,24.1744,24.1813,24.1676,24.1744,13400.0
2012-12-11 14:25:00,35.24,35.25,35.22,35.23,10600.0,24.1676,24.1744,24.1539,24.1607,10600.0
2012-12-11 14:30:00,35.23,35.23,35.22,35.23,14000.0,24.1607,24.1607,24.1539,24.1607,14000.0
2012-12-11 14:35:00,35.23,35.26,35.22,35.23,23400.0,24.1607,24.1813,24.1539,24.1607,23400.0
2012-12-11 14:40:00,35.23,35.24,35.21,35.22,23600.0,24.1607,24.1676,24.147,24.1539,23600.0
2012-12-11 14:45:00,35.21,35.23,35.2,35.21,35000.0,24.147,24.1607,24.1401,24.147,35000.0
2012-12-11 14:50:00,35.22,35.22,35.2,35.2,12600.0,24.1539,24.1539,24.1401,24.1401,12600.0
2012-12-11 14:55:00,35.2,35.2,35.19,35.2,4200.0,24.1401,24.1401,24.1333,24.1401,4200.0
2012-12-11 15:00:00,35.2,35.2,35.18,35.2,19900.0,24.1401,24.1401,24.1264,24.1401,19900.0
2012-12-11 15:05:00,35.2,35.2,35.18,35.19,17400.0,24.1401,24.1401,24.1264,24.1333,17400.0
2012-12-11 15:10:00,35.19,35.2,35.17,35.19,14100.0,24.1333,24.1401,24.1196,24.1333,14100.0
2012-12-11 15:15:00,35.2,35.2,35.16,35.18,29000.0,24.1401,24.1401,24.1127,24.1264,29000.0
2012-12-11 15:20:00,35.18,35.2,35.18,35.19,8800.0,24.1264,24.1401,24.1264,24.1333,8800.0
2012-12-11 15:25:00,35.2,35.22,35.19,35.22,17200.0,24.1401,24.1539,24.1333,24.1539,17200.0
2012-12-11 15:30:00,35.22,35.23,35.2,35.22,17500.0,24.1539,24.1607,24.1401,24.1539,17500.0
2012-12-11 15:35:00,35.22,35.23,35.21,35.21,25800.0,24.1539,24.1607,24.147,24.147,25800.0
2012-12-11 15:40:00,35.21,35.24,35.21,35.23,36900.0,24.147,24.1676,24.147,24.1607,36900.0
2012-12-11 15:45:00,35.22,35.24,35.21,35.22,35800.0,24.1539,24.1676,24.147,24.1539,35800.0
2012-12-11 15:50:00,35.22,35.25,35.21,35.23,44400.0,24.1539,24.1744,24.147,24.1607,44400.0
2012-12-11 15:55:00,35.23,35.25,35.22,35.24,133400.0,24.1607,24.1744,24.1539,24.1676,133400.0
2012-12-12 09:30:00,35.31,35.43,35.12,35.14,26800.0,24.2156,24.2979,24.0853,24.099,26800.0
2012-12-12 09:35:00,35.12,35.15,35.0,35.02,13100.0,24.0853,24.1059,24.003,24.0167,13100.0
2012-12-12 09:40:00,35.03,35.09,35.01,35.05,9800.0,24.0236,24.0647,24.0098,24.0373,9800.0
2012-12-12 09:45:00,35.04,35.11,35.03,35.11,10700.0,24.0304,24.0784,24.0236,24.0784,10700.0
2012-12-12 09:50:00,35.11,35.11,35.06,35.07,7100.0,24.0784,24.0784,24.0441,24.051,7100.0
2012-12-12 09:55:00,35.08,35.09,35.06,35.06,14700.0,24.0578,24.0647,24.0441,24.0441,14700.0
2012-12-12 10:00:00,35.06,35.07,35.02,35.04,38500.0,24.0441,24.051,24.0167,24.0304,38500.0
2012-12-12 10:05:00,35.04,35.04,34.99,35.0,37400.0,24.0304,24.0304,23.9961,24.003,37400.0
2012-12-12 10:10:00,34.99,35.04,34.96,35.02,71500.0,23.9961,24.0304,23.9756,24.0167,71500.0
2012-12-12 10:15:00,35.02,35.07,35.02,35.06,25200.0,24.0167,24.051,24.0167,24.0441,25200.0
2012-12-12 10:20:00,35.06,35.07,35.05,35.05,18600.0,24.0441,24.051,24.0373,24.0373,18600.0
2012-12-12 10:25:00,35.05,35.06,35.02,35.02,15900.0,24.0373,24.0441,24.0167,24.0167,15900.0
2012-12-12 10:30:00,35.02,35.06,35.02,35.05,19900.0,24.0167,24.0441,24.0167,24.0373,19900.0
2012-12-12 10:35:00,35.04,35.08,35.03,35.08,15600.0,24.0304,24.0578,24.0236,24.0578,15600.0
2012-12-12 10:40:00,35.06,35.11,35.06,35.09,11100.0,24.0441,24.0784,24.0441,24.0647,11100.0
2012-12-12 10:45:00,35.09,35.14,35.09,35.12,9800.0,24.0647,24.099,24.0647,24.0853,9800.0
2012-12-12 10:50:00,35.12,35.13,35.09,35.09,17800.0,24.0853,24.0921,24.0647,24.0647,17800.0
2012-12-12 10:55:00,35.1,35.11,35.08,35.08,7100.0,24.0716,24.0784,24.0578,24.0578,7100.0
2012-12-12 11:00:00,35.09,35.09,35.07,35.08,12300.0,24.0647,24.0647,24.051,24.0578,12300.0
2012-12-12 11:05:00,35.08,35.11,35.08,35.09,8900.0,24.0578,24.0784,24.0578,24.0647,8900.0
2012-12-12 11:10:00,35.1,35.18,35.09,35.18,19700.0,24.0716,24.1264,24.0647,24.1264,19700.0
2012-12-12 11:15:00,35.17,35.23,35.16,35.22,18500.0,24.1196,24.1607,24.1127,24.1539,18500.0
2012-12-12 11:20:00,35.22,35.24,35.21,35.22,20500.0,24.1539,24.1676,24.147,24.1539,20500.0
2012-12-12 11:25:00,35.23,35.25,35.23,35.25,16300.0,24.1607,24.1744,24.1607,24.1744,16300.0
2012-12-12 11:30:00,35.25,35.25,35.23,35.23,10100.0,24.1744,24.1744,24.1607,24.1607,10100.0
2012-12-12 11:35:00,35.24,35.26,35.23,35.24,18300.0,24.1676,24.1813,24.1607,24.1676,18300.0
2012-12-12 11:40:00,35.25,35.27,35.23,35.23,25100.0,24.1744,24.1882,24.1607,24.1607,25100.0
2012-12-12 11:45:00,35.23,35.23,35.17,35.17,28600.0,24.1607,24.1607,24.1196,24.1196,28600.0
2012-12-12 11:50:00,35.17,35.18,35.14,35.14,12900.0,24.1196,24.1264,24.099,24.099,12900.0
2012-12-12 11:55:00,35.14,35.15,35.1,35.1,11300.0,24.099,24.1059,24.0716,24.0716,11300.0
2012-12-12 12:00:00,35.1,35.12,35.09,35.12,15800.0,24.0716,24.0853,24.0647,24.0853,15800.0
2012-12-12 12:05:00,35.12,35.14,35.11,35.11,12800.0,24.0853,24.099,24.0784,24.0784,12800.0
2012-12-12 12:10:00,35.11,35.14,35.1,35.13,10600.0,24.0784,24.099,24.0716,24.0921,10600.0
2012-12-12 12:15:00,35.13,35.14,35.09,35.14,13800.0,24.0921,24.099,24.0647,24.099,13800.0
2012-12-12 12:20:00,35.13,35.13,35.09,35.11,13600.0,24.0921,24.0921,24.0647,24.0784,13600.0
2012-12-12 12:25:00,35.1,35.12,35.08,35.12,13300.0,24.0716,24.0853,24.0578,24.0853,13300.0
2012-12-12 12:30:00,35.12,35.2,35.08,35.16,43500.0,24.0853,24.1401,24.0578,24.1127,43500.0
2012-12-12 12:35:00,35.17,35.26,35.14,35.25,29700.0,24.1196,24.1813,24.099,24.1744,29700.0
2012-12-12 12:40:00,35.26,35.29,35.22,35.27,23300.0,24.1813,24.2019,24.1539,24.1882,23300.0
2012-12-12 12:45:00,35.26,35.32,35.25,35.31,32700.0,24.1813,24.2224,24.1744,24.2156,32700.0
2012-12-12 12:50:00,35.3,35.36,35.3,35.31,41600.0,24.2087,24.2499,24.2087,24.2156,41600.0
2012-12-12 12:55:00,35.32,35.33,35.28,35.3,21000.0,24.2224,24.2293,24.195,24.2087,21000.0
2012-12-12 13:00:00,35.3,35.32,35.27,35.3,16300.0,24.2087,24.2224,24.1882,24.2087,16300.0
2012-12-12 13:05:00,35.31,35.31,35.29,35.3,14800.0,24.2156,24.2156,24.2019,24.2087,14800.0
2012-12-12 13:10:00,35.3,35.34,35.3,35.32,28200.0,24.2087,24.2362,24.2087,24.2224,28200.0
2012-12-12 13:15:00,35.33,35.35,35.32,35.34,16900.0,24.2293,24.243,24.2224,24.2362,16900.0
2012-12-12 13:20:00,35.35,35.38,35.34,35.36,21400.0,24.243,24.2636,24.2362,24.2499,21400.0
2012-12-12 13:25:00,35.35,35.38,35.34,35.37,11300.0,24.243,24.2636,24.2362,24.2567,11300.0
2012-12-12 13:30:00,35.37,35.39,35.34,35.37,21400.0,24.2567,24.2704,24.2362,24.2567,21400.0
2012-12-12 13:35:00,35.35,35.36,35.33,35.36,19500.0,24.243,24.2499,24.2293,24.2499,19500.0
2012-12-12 13:40:00,35.36,35.37,35.31,35.34,20700.0,24.2499,24.2567,24.2156,24.2362,20700.0
2012-12-12 13:45:00,35.34,35.34,35.31,35.33,21100.0,24.2362,24.2362,24.2156,24.2293,21100.0
2012-12-12 13:50:00,35.32,35.33,35.31,35.32,16500.0,24.2224,24.2293,24.2156,24.2224,16500.0
2012-12-12 13:55:00,35.32,35.32,35.29,35.3,17100.0,24.2224,24.2224,24.2019,24.2087,17100.0
2012-12-12 14:00:00,35.3,35.35,35.3,35.32,49500.0,24.2087,24.243,24.2087,24.2224,49500.0
2012-12-12 14:05:00,35.32,35.32,35.27,35.29,18800.0,24.2224,24.2224,24.1882,24.2019,18800.0
2012-12-12 14:10:00,35.28,35.31,35.27,35.3,17500.0,24.195,24.2156,24.1882,24.2087,17500.0
2012-12-12 14:15:00,35.3,35.3,35.27,35.28,17100.0,24.2087,24.2087,24.1882,24.195,17100.0
2012-12-12 14:20:00,35.28,35.3,35.27,35.29,41100.0,24.195,24.2087,24.1882,24.2019,41100.0
2012-12-12 14:25:00,35.29,35.31,35.28,35.31,39400.0,24.2019,24.2156,24.195,24.2156,39400.0
2012-12-12 14:30:00,35.3,35.31,35.29,35.31,21600.0,24.2087,24.2156,24.2019,24.2156,21600.0
2012-12-12 14:35:00,35.31,35.32,35.29,35.3,29500.0,24.2156,24.2224,24.2019,24.2087,29500.0
2012-12-12 14:40:00,35.29,35.33,35.29,35.32,24100.0,24.2019,24.2293,24.2019,24.2224,24100.0
2012-12-12 14:45:00,35.32,35.34,35.31,35.32,18900.0,24.2224,24.2362,24.2156,24.2224,18900.0
2012-12-12 14:50:00,35.31,35.33,35.29,35.29,15800.0,24.2156,24.2293,24.2019,24.2019,15800.0
2012-12-12 14:55:00,35.29,35.32,35.29,35.3,12200.0,24.2019,24.2224,24.2019,24.2087,12200.0
2012-12-12 15:00:00,35.31,35.32,35.28,35.28,29600.0,24.2156,24.2224,24.195,24.195,29600.0
2012-12-12 15:05:00,35.29,35.33,35.28,35.28,21700.0,24.2019,24.2293,24.195,24.195,21700.0
2012-12-12 15:10:00,35.28,35.3,35.28,35.3,24100.0,24.195,24.2087,24.195,24.2087,24100.0
2012-12-12 15:15:00,35.3,35.32,35.3,35.31,28900.0,24.2087,24.2224,24.2087,24.2156,28900.0
2012-12-12 15:20:00,35.31,35.33,35.3,35.3,26000.0,24.2156,24.2293,24.2087,24.2087,26000.0
2012-12-12 15:25:00,35.3,35.31,35.26,35.29,33100.0,24.2087,24.2156,24.1813,24.2019,33100.0
2012-12-12 15:30:00,35.29,35.31,35.27,35.27,26500.0,24.2019,24.2156,24.1882,24.1882,26500.0
2012-12-12 15:35:00,35.27,35.27,35.23,35.23,31300.0,24.1882,24.1882,24.1607,24.1607,31300.0
2012-12-12 15:40:00,35.24,35.25,35.23,35.25,19900.0,24.1676,24.1744,24.1607,24.1744,19900.0
2012-12-12 15:45:00,35.25,35.27,35.23,35.27,44700.0,24.1744,24.1882,24.1607,24.1882,44700.0
2012-12-12 15:50:00,35.27,35.3,35.25,35.28,45500.0,24.1882,24.2087,24.1744,24.195,45500.0
2012-12-12 15:55:00,35.29,35.29,35.25,35.29,94800.0,24.2019,24.2019,24.1744,24.2019,94800.0
2012-12-13 09:30:00,35.17,35.17,34.99,35.0,21900.0,24.3124,24.3124,24.188,24.1949,21900.0
2012-12-13 09:35:00,35.0,35.03,34.91,34.97,248100.0,24.1949,24.2156,24.1327,24.1742,248100.0
2012-12-13 09:40:00,34.96,35.04,34.91,35.04,17000.0,24.1672,24.2226,24.1327,24.2226,17000.0
2012-12-13 09:45:00,35.03,35.07,35.02,35.02,8700.0,24.2156,24.2433,24.2087,24.2087,8700.0
2012-12-13 09:50:00,35.02,35.04,35.01,35.02,5800.0,24.2087,24.2226,24.2018,24.2087,5800.0
2012-12-13 09:55:00,35.02,35.03,35.01,35.03,8000.0,24.2087,24.2156,24.2018,24.2156,8000.0
2012-12-13 10:00:00,35.03,35.05,34.99,34.99,32500.0,24.2156,24.2295,24.188,24.188,32500.0
2012-12-13 10:05:00,34.99,35.01,34.98,35.0,18900.0,24.188,24.2018,24.1811,24.1949,18900.0
2012-12-13 10:10:00,35.0,35.03,34.98,35.03,129400.0,24.1949,24.2156,24.1811,24.2156,129400.0
2012-12-13 10:15:00,35.02,35.06,35.02,35.03,22500.0,24.2087,24.2364,24.2087,24.2156,22500.0
2012-12-13 10:20:00,35.04,35.05,35.01,35.03,40000.0,24.2226,24.2295,24.2018,24.2156,40000.0
2012-12-13 10:25:00,35.03,35.03,35.02,35.02,12800.0,24.2156,24.2156,24.2087,24.2087,12800.0
2012-12-13 10:30:00,35.03,35.06,35.02,35.02,32900.0,24.2156,24.2364,24.2087,24.2087,32900.0
2012-12-13 10:35:00,35.02,35.03,35.0,35.03,34900.0,24.2087,24.2156,24.1949,24.2156,34900.0
2012-12-13 10:40:00,35.03,35.03,35.01,35.02,19000.0,24.2156,24.2156,24.2018,24.2087,19000.0
2012-12-13 10:45:00,35.02,35.04,35.01,35.02,31700.0,24.2087,24.2226,24.2018,24.2087,31700.0
2012-12-13 10:50:00,35.03,35.04,35.01,35.02,102800.0,24.2156,24.2226,24.2018,24.2087,102800.0
2012-12-13 10:55:00,35.02,35.04,34.99,34.99,48800.0,24.2087,24.2226,24.188,24.188,48800.0
2012-12-13 11:00:00,35.0,35.01,34.98,35.0,17500.0,24.1949,24.2018,24.1811,24.1949,17500.0
2012-12-13 11:05:00,35.0,35.02,34.99,35.0,52900.0,24.1949,24.2087,24.188,24.1949,52900.0
2012-12-13 11:10:00,35.0,35.01,34.99,34.99,58100.0,24.1949,24.2018,24.188,24.188,58100.0
2012-12-13 11:15:00,35.0,35.03,35.0,35.02,22200.0,24.1949,24.2156,24.1949,24.2087,22200.0
2012-12-13 11:20:00,35.03,35.03,35.0,35.01,14900.0,24.2156,24.2156,24.1949,24.2018,14900.0
2012-12-13 11:25:00,35.02,35.03,34.99,35.03,34400.0,24.2087,24.2156,24.188,24.2156,34400.0
2012-12-13 11:30:00,35.02,35.03,35.02,35.02,8400.0,24.2087,24.2156,24.2087,24.2087,8400.0
2012-12-13 11:35:00,35.03,35.05,35.02,35.03,14300.0,24.2156,24.2295,24.2087,24.2156,14300.0
2012-12-13 11:40:00,35.03,35.03,34.99,35.0,17700.0,24.2156,24.2156,24.188,24.1949,17700.0
2012-12-13 11:45:00,35.01,35.04,35.0,35.0,12700.0,24.2018,24.2226,24.1949,24.1949,12700.0
2012-12-13 11:50:00,35.0,35.02,34.99,35.01,13200.0,24.1949,24.2087,24.188,24.2018,13200.0
2012-12-13 11:55:00,35.0,35.02,35.0,35.02,16000.0,24.1949,24.2087,24.1949,24.2087,16000.0
2012-12-13 12:00:00,35.03,35.03,35.0,35.01,10700.0,24.2156,24.2156,24.1949,24.2018,10700.0
2012-12-13 12:05:00,35.02,35.07,35.01,35.06,34500.0,24.2087,24.2433,24.2018,24.2364,34500.0
2012-12-13 12:10:00,35.05,35.07,35.03,35.05,18700.0,24.2295,24.2433,24.2156,24.2295,18700.0
2012-12-13 12:15:00,35.04,35.04,35.01,35.01,9600.0,24.2226,24.2226,24.2018,24.2018,9600.0
2012-12-13 12:20:00,35.01,35.02,35.0,35.02,11100.0,24.2018,24.2087,24.1949,24.2087,11100.0
2012-12-13 12:25:00,35.01,35.03,35.0,35.0,12100.0,24.2018,24.2156,24.1949,24.1949,12100.0
2012-12-13 12:30:00,35.0,35.02,34.99,35.01,10600.0,24.1949,24.2087,24.188,24.2018,10600.0
2012-12-13 12:35:00,35.01,35.01,35.0,35.01,8400.0,24.2018,24.2018,24.1949,24.2018,8400.0
2012-12-13 12:40:00,35.01,35.01,35.0,35.0,30500.0,24.2018,24.2018,24.1949,24.1949,30500.0
2012-12-13 12:45:00,35.01,35.02,35.0,35.02,13700.0,24.2018,24.2087,24.1949,24.2087,13700.0
2012-12-13 12:50:00,35.01,35.04,35.01,35.01,12100.0,24.2018,24.2226,24.2018,24.2018,12100.0
2012-12-13 12:55:00,35.01,35.03,35.01,35.01,13600.0,24.2018,24.2156,24.2018,24.2018,13600.0
2012-12-13 13:00:00,35.01,35.04,35.0,35.02,20400.0,24.2018,24.2226,24.1949,24.2087,20400.0
2012-12-13 13:05:00,35.02,35.03,35.0,35.0,26300.0,24.2087,24.2156,24.1949,24.1949,26300.0
2012-12-13 13:10:00,35.01,35.01,35.0,35.0,29200.0,24.2018,24.2018,24.1949,24.1949,29200.0
2012-12-13 13:15:00,35.01,35.02,35.0,35.0,14000.0,24.2018,24.2087,24.1949,24.1949,14000.0
2012-12-13 13:20:00,35.0,35.02,35.0,35.0,12900.0,24.1949,24.2087,24.1949,24.1949,12900.0
2012-12-13 13:25:00,35.0,35.02,34.99,35.02,319700.0,24.1949,24.2087,24.188,24.2087,319700.0
2012-12-13 13:30:00,35.02,35.02,35.0,35.02,15200.0,24.2087,24.2087,24.1949,24.2087,15200.0
2012-12-13 13:35:00,35.02,35.04,35.0,35.0,16100.0,24.2087,24.2226,24.1949,24.1949,16100.0
2012-12-13 13:40:00,35.0,35.01,35.0,35.0,12000.0,24.1949,24.2018,24.1949,24.1949,12000.0
2012-12-13 13:45:00,35.0,35.01,35.0,35.0,27000.0,24.1949,24.2018,24.1949,24.1949,27000.0
2012-12-13 13:50:00,35.01,35.02,34.99,35.01,46100.0,24.2018,24.2087,24.188,24.2018,46100.0
2012-12-13 13:55:00,35.01,35.03,35.01,35.02,10500.0,24.2018,24.2156,24.2018,24.2087,10500.0
2012-12-13 14:00:00,35.02,35.02,35.0,35.0,17200.0,24.2087,24.2087,24.1949,24.1949,17200.0
2012-12-13 14:05:00,35.0,35.02,34.97,34.97,70900.0,24.1949,24.2087,24.1742,24.1742,70900.0
2012-12-13 14:10:00,34.97,35.01,34.97,34.99,192100.0,24.1742,24.2018,24.1742,24.188,192100.0
2012-12-13 14:15:00,34.99,35.03,34.99,35.01,163200.0,24.188,24.2156,24.188,24.2018,163200.0
2012-12-13 14:20:00,35.02,35.06,35.0,35.05,134400.0,24.2087,24.2364,24.1949,24.2295,134400.0
2012-12-13 14:25:00,35.05,35.12,35.05,35.07,94300.0,24.2295,24.2779,24.2295,24.2433,94300.0
2012-12-13 14:30:00,35.07,35.08,35.01,35.02,41300.0,24.2433,24.2502,24.2018,24.2087,41300.0
2012-12-13 14:35:00,35.03,35.03,35.01,35.01,14600.0,24.2156,24.2156,24.2018,24.2018,14600.0
2012-12-13 14:40:00,35.01,35.06,35.01,35.05,25400.0,24.2018,24.2364,24.2018,24.2295,25400.0
2012-12-13 14:45:00,35.06,35.09,35.04,35.09,23300.0,24.2364,24.2571,24.2226,24.2571,23300.0
2012-12-13 14:50:00,35.08,35.09,35.05,35.05,21100.0,24.2502,24.2571,24.2295,24.2295,21100.0
2012-12-13 14:55:00,35.06,35.06,35.01,35.02,24000.0,24.2364,24.2364,24.2018,24.2087,24000.0
2012-12-13 15:00:00,35.01,35.03,35.01,35.03,23200.0,24.2018,24.2156,24.2018,24.2156,23200.0
2012-12-13 15:05:00,35.02,35.03,35.01,35.01,29100.0,24.2087,24.2156,24.2018,24.2018,29100.0
2012-12-13 15:10:00,35.02,35.05,35.01,35.02,51000.0,24.2087,24.2295,24.2018,24.2087,51000.0
2012-12-13 15:15:00,35.03,35.05,35.02,35.05,20300.0,24.2156,24.2295,24.2087,24.2295,20300.0
2012-12-13 15:20:00,35.04,35.08,35.02,35.02,28300.0,24.2226,24.2502,24.2087,24.2087,28300.0
2012-12-13 15:25:00,35.03,35.04,35.02,35.02,17800.0,24.2156,24.2226,24.2087,24.2087,17800.0
2012-12-13 15:30:00,35.02,35.04,35.02,35.03,19800.0,24.2087,24.2226,24.2087,24.2156,19800.0
2012-12-13 15:35:00,35.03,35.06,35.02,35.05,112200.0,24.2156,24.2364,24.2087,24.2295,112200.0
2012-12-13 15:40:00,35.05,35.1,35.04,35.04,35000.0,24.2295,24.264,24.2226,24.2226,35000.0
2012-12-13 15:45:00,35.04,35.07,35.02,35.04,42000.0,24.2226,24.2433,24.2087,24.2226,42000.0
2012-12-13 15:50:00,35.04,35.07,35.03,35.05,46900.0,24.2226,24.2433,24.2156,24.2295,46900.0
2012-12-13 15:55:00,35.05,35.06,35.04,35.05,150500.0,24.2295,24.2364,24.2226,24.2295,150500.0
2012-12-14 09:30:00,35.01,35.44,35.01,35.18,21800.0,24.2018,24.4991,24.2018,24.3193,21800.0
2012-12-14 09:35:00,35.18,35.19,35.06,35.06,11800.0,24.3193,24.3262,24.2364,24.2364,11800.0
2012-12-14 09:40:00,35.05,35.15,35.03,35.14,33100.0,24.2295,24.2986,24.2156,24.2917,33100.0
2012-12-14 09:45:00,35.14,35.15,35.04,35.08,16000.0,24.2917,24.2986,24.2226,24.2502,16000.0
2012-12-14 09:50:00,35.08,35.13,35.05,35.09,27700.0,24.2502,24.2848,24.2295,24.2571,27700.0
2012-12-14 09:55:00,35.08,35.09,35.03,35.04,28000.0,24.2502,24.2571,24.2156,24.2226,28000.0
2012-12-14 10:00:00,35.05,35.07,35.01,35.03,41200.0,24.2295,24.2433,24.2018,24.2156,41200.0
2012-12-14 10:05:00,35.03,35.03,34.95,34.95,11200.0,24.2156,24.2156,24.1603,24.1603,11200.0
2012-12-14 10:10:00,34.94,34.97,34.91,34.93,33700.0,24.1534,24.1742,24.1327,24.1465,33700.0
2012-12-14 10:15:00,34.93,34.97,34.93,34.95,30600.0,24.1465,24.1742,24.1465,24.1603,30600.0
2012-12-14 10:20:00,34.96,34.98,34.95,34.97,30100.0,24.1672,24.1811,24.1603,24.1742,30100.0
2012-12-14 10:25:00,34.98,34.99,34.97,34.98,9300.0,24.1811,24.188,24.1742,24.1811,9300.0
2012-12-14 10:30:00,34.99,35.02,34.98,35.01,42600.0,24.188,24.2087,24.1811,24.2018,42600.0
2012-12-14 10:35:00,35.01,35.03,35.01,35.03,10800.0,24.2018,24.2156,24.2018,24.2156,10800.0
2012-12-14 10:40:00,35.02,35.1,35.01,35.08,29600.0,24.2087,24.264,24.2018,24.2502,29600.0
2012-12-14 10:45:00,35.09,35.13,35.08,35.1,22500.0,24.2571,24.2848,24.2502,24.264,22500.0
2012-12-14 10:50:00,35.1,35.12,35.09,35.09,9800.0,24.264,24.2779,24.2571,24.2571,9800.0
2012-12-14 10:55:00,35.1,35.1,35.06,35.06,18300.0,24.264,24.264,24.2364,24.2364,18300.0
2012-12-14 11:00:00,35.06,35.07,35.05,35.05,15200.0,24.2364,24.2433,24.2295,24.2295,15200.0
2012-12-14 11:05:00,35.04,35.13,35.04,35.13,62200.0,24.2226,24.2848,24.2226,24.2848,62200.0
2012-12-14 11:10:00,35.13,35.14,35.09,35.14,15500.0,24.2848,24.2917,24.2571,24.2917,15500.0
2012-12-14 11:15:00,35.15,35.16,35.12,35.13,16800.0,24.2986,24.3055,24.2779,24.2848,16800.0
2012-12-14 11:20:00,35.12,35.14,35.11,35.11,4500.0,24.2779,24.2917,24.2709,24.2709,4500.0
2012-12-14 11:25:00,35.12,35.12,35.09,35.1,12100.0,24.2779,24.2779,24.2571,24.264,12100.0
2012-12-14 11:30:00,35.1,35.15,35.1,35.14,17800.0,24.264,24.2986,24.264,24.2917,17800.0
2012-12-14 11:35:00,35.14,35.15,35.09,35.15,23800.0,24.2917,24.2986,24.2571,24.2986,23800.0
2012-12-14 11:40:00,35.15,35.16,35.14,35.16,7600.0,24.2986,24.3055,24.2917,24.3055,7600.0
2012-12-14 11:45:00,35.15,35.16,35.12,35.13,15600.0,24.2986,24.3055,24.2779,24.2848,15600.0
2012-12-14 11:50:00,35.13,35.13,35.09,35.11,16100.0,24.2848,24.2848,24.2571,24.2709,16100.0
2012-12-14 11:55:00,35.11,35.13,35.11,35.12,14300.0,24.2709,24.2848,24.2709,24.2779,14300.0
2012-12-14 12:00:00,35.13,35.13,35.11,35.12,7800.0,24.2848,24.2848,24.2709,24.2779,7800.0
2012-12-14 12:05:00,35.12,35.13,35.11,35.11,8300.0,24.2779,24.2848,24.2709,24.2709,8300.0
2012-12-14 12:10:00,35.11,35.11,35.07,35.08,20800.0,24.2709,24.2709,24.2433,24.2502,20800.0
2012-12-14 12:15:00,35.07,35.12,35.06,35.06,18700.0,24.2433,24.2779,24.2364,24.2364,18700.0
2012-12-14 12:20:00,35.06,35.09,35.06,35.09,18600.0,24.2364,24.2571,24.2364,24.2571,18600.0
2012-12-14 12:25:00,35.08,35.09,35.05,35.07,17400.0,24.2502,24.2571,24.2295,24.2433,17400.0
2012-12-14 12:30:00,35.07,35.07,35.05,35.06,10600.0,24.2433,24.2433,24.2295,24.2364,10600.0
2012-12-14 12:35:00,35.06,35.08,35.0,35.03,24400.0,24.2364,24.2502,24.1949,24.2156,24400.0
2012-12-14 12:40:00,35.04,35.07,35.04,35.06,21000.0,24.2226,24.2433,24.2226,24.2364,21000.0
2012-12-14 12:45:00,35.07,35.09,35.06,35.06,10200.0,24.2433,24.2571,24.2364,24.2364,10200.0
2012-12-14 12:50:00,35.06,35.06,35.02,35.03,20500.0,24.2364,24.2364,24.2087,24.2156,20500.0
2012-12-14 12:55:00,35.04,35.06,35.03,35.05,17800.0,24.2226,24.2364,24.2156,24.2295,17800.0
2012-12-14 13:00:00,35.06,35.07,35.04,35.06,10700.0,24.2364,24.2433,24.2226,24.2364,10700.0
2012-12-14 13:05:00,35.06,35.08,35.04,35.07,18200.0,24.2364,24.2502,24.2226,24.2433,18200.0
2012-12-14 13:10:00,35.07,35.07,35.06,35.06,3000.0,24.2433,24.2433,24.2364,24.2364,3000.0
2012-12-14 13:15:00,35.05,35.06,35.03,35.05,11200.0,24.2295,24.2364,24.2156,24.2295,11200.0
2012-12-14 13:20:00,35.05,35.07,35.05,35.07,4900.0,24.2295,24.2433,24.2295,24.2433,4900.0
2012-12-14 13:25:00,35.07,35.09,35.07,35.08,9400.0,24.2433,24.2571,24.2433,24.2502,9400.0
2012-12-14 13:30:00,35.09,35.1,35.08,35.09,4400.0,24.2571,24.264,24.2502,24.2571,4400.0
2012-12-14 13:35:00,35.1,35.12,35.08,35.1,15200.0,24.264,24.2779,24.2502,24.264,15200.0
2012-12-14 13:40:00,35.1,35.16,35.1,35.12,37800.0,24.264,24.3055,24.264,24.2779,37800.0
2012-12-14 13:45:00,35.12,35.17,35.12,35.17,11400.0,24.2779,24.3124,24.2779,24.3124,11400.0
2012-12-14 13:50:00,35.17,35.19,35.16,35.19,5800.0,24.3124,24.3262,24.3055,24.3262,5800.0
2012-12-14 13:55:00,35.19,35.21,35.18,35.21,8300.0,24.3262,24.3401,24.3193,24.3401,8300.0
2012-12-14 14:00:00,35.2,35.22,35.2,35.21,11800.0,24.3332,24.347,24.3332,24.3401,11800.0
2012-12-14 14:05:00,35.2,35.24,35.2,35.24,13200.0,24.3332,24.3608,24.3332,24.3608,13200.0
2012-12-14 14:10:00,35.23,35.25,35.22,35.25,12400.0,24.3539,24.3677,24.347,24.3677,12400.0
2012-12-14 14:15:00,35.24,35.28,35.22,35.25,76400.0,24.3608,24.3885,24.347,24.3677,76400.0
2012-12-14 14:20:00,35.25,35.26,35.24,35.26,12700.0,24.3677,24.3746,24.3608,24.3746,12700.0
2012-12-14 14:25:00,35.26,35.27,35.25,35.26,17100.0,24.3746,24.3815,24.3677,24.3746,17100.0
2012-12-14 14:30:00,35.26,35.27,35.24,35.24,11000.0,24.3746,24.3815,24.3608,24.3608,11000.0
2012-12-14 14:35:00,35.25,35.25,35.24,35.25,5800.0,24.3677,24.3677,24.3608,24.3677,5800.0
2012-12-14 14:40:00,35.25,35.26,35.24,35.26,14400.0,24.3677,24.3746,24.3608,24.3746,14400.0
2012-12-14 14:45:00,35.26,35.27,35.25,35.25,16000.0,24.3746,24.3815,24.3677,24.3677,16000.0
2012-12-14 14:50:00,35.26,35.27,35.25,35.26,11400.0,24.3746,24.3815,24.3677,24.3746,11400.0
2012-12-14 14:55:00,35.26,35.27,35.21,35.22,22600.0,24.3746,24.3815,24.3401,24.347,22600.0
2012-12-14 15:00:00,35.22,35.22,35.2,35.21,18300.0,24.347,24.347,24.3332,24.3401,18300.0
2012-12-14 15:05:00,35.21,35.21,35.16,35.16,20700.0,24.3401,24.3401,24.3055,24.3055,20700.0
2012-12-14 15:10:00,35.16,35.17,35.15,35.17,19800.0,24.3055,24.3124,24.2986,24.3124,19800.0
2012-12-14 15:15:00,35.16,35.16,35.11,35.11,12800.0,24.3055,24.3055,24.2709,24.2709,12800.0
2012-12-14 15:20:00,35.11,35.12,35.09,35.09,15800.0,24.2709,24.2779,24.2571,24.2571,15800.0
2012-12-14 15:25:00,35.09,35.1,35.08,35.09,14000.0,24.2571,24.264,24.2502,24.2571,14000.0
2012-12-14 15:30:00,35.08,35.12,35.08,35.11,37100.0,24.2502,24.2779,24.2502,24.2709,37100.0
2012-12-14 15:35:00,35.1,35.15,35.09,35.09,62700.0,24.264,24.2986,24.2571,24.2571,62700.0
2012-12-14 15:40:00,35.1,35.1,35.08,35.1,40200.0,24.264,24.264,24.2502,24.264,40200.0
2012-12-14 15:45:00,35.1,35.13,35.07,35.07,66700.0,24.264,24.2848,24.2433,24.2433,66700.0
2012-12-14 15:50:00,35.08,35.08,35.05,35.07,40400.0,24.2502,24.2502,24.2295,24.2433,40400.0
2012-12-14 15:55:00,35.07,35.1,35.06,35.09,104100.0,24.2433,24.264,24.2364,24.2571,104100.0
2012-12-17 09:30:00,35.27,35.33,35.1,35.15,27400.0,24.3815,24.423,24.264,24.2986,27400.0
2012-12-17 09:35:00,35.2,35.2,35.16,35.16,15800.0,24.3332,24.3332,24.3055,24.3055,15800.0
2012-12-17 09:40:00,35.17,35.19,35.13,35.17,13800.0,24.3124,24.3262,24.2848,24.3124,13800.0
2012-12-17 09:45:00,35.17,35.18,35.16,35.17,10600.0,24.3124,24.3193,24.3055,24.3124,10600.0
2012-12-17 09:50:00,35.16,35.18,35.15,35.17,35600.0,24.3055,24.3193,24.2986,24.3124,35600.0
2012-12-17 09:55:00,35.17,35.18,35.15,35.17,36200.0,24.3124,24.3193,24.2986,24.3124,36200.0
2012-12-17 10:00:00,35.17,35.19,35.15,35.16,44100.0,24.3124,24.3262,24.2986,24.3055,44100.0
2012-12-17 10:05:00,35.15,35.18,35.14,35.18,56400.0,24.2986,24.3193,24.2917,24.3193,56400.0
2012-12-17 10:10:00,35.18,35.2,35.18,35.2,44600.0,24.3193,24.3332,24.3193,24.3332,44600.0
2012-12-17 10:15:00,35.2,35.25,35.18,35.22,40300.0,24.3332,24.3677,24.3193,24.347,40300.0
2012-12-17 10:20:00,35.21,35.22,35.11,35.13,59700.0,24.3401,24.347,24.2709,24.2848,59700.0
2012-12-17 10:25:00,35.14,35.14,35.03,35.06,32400.0,24.2917,24.2917,24.2156,24.2364,32400.0
2012-12-17 10:30:00,35.06,35.06,35.03,35.04,20400.0,24.2364,24.2364,24.2156,24.2226,20400.0
2012-12-17 10:35:00,35.06,35.08,35.06,35.08,23700.0,24.2364,24.2502,24.2364,24.2502,23700.0
2012-12-17 10:40:00,35.07,35.07,35.05,35.05,11800.0,24.2433,24.2433,24.2295,24.2295,11800.0
2012-12-17 10:45:00,35.05,35.09,35.04,35.07,37500.0,24.2295,24.2571,24.2226,24.2433,37500.0
2012-12-17 10:50:00,35.07,35.07,35.05,35.05,16200.0,24.2433,24.2433,24.2295,24.2295,16200.0
2012-12-17 10:55:00,35.05,35.05,35.0,35.01,41400.0,24.2295,24.2295,24.1949,24.2018,41400.0
2012-12-17 11:00:00,35.01,35.02,34.98,35.0,46400.0,24.2018,24.2087,24.1811,24.1949,46400.0
2012-12-17 11:05:00,35.0,35.01,34.98,35.01,39700.0,24.1949,24.2018,24.1811,24.2018,39700.0
2012-12-17 11:10:00,35.01,35.02,35.0,35.01,26600.0,24.2018,24.2087,24.1949,24.2018,26600.0
2012-12-17 11:15:00,35.0,35.06,35.0,35.06,37700.0,24.1949,24.2364,24.1949,24.2364,37700.0
2012-12-17 11:20:00,35.06,35.09,35.06,35.08,26400.0,24.2364,24.2571,24.2364,24.2502,26400.0
2012-12-17 11:25:00,35.08,35.11,35.07,35.1,38600.0,24.2502,24.2709,24.2433,24.264,38600.0
2012-12-17 11:30:00,35.09,35.15,35.09,35.15,26900.0,24.2571,24.2986,24.2571,24.2986,26900.0
2012-12-17 11:35:00,35.15,35.17,35.14,35.16,14000.0,24.2986,24.3124,24.2917,24.3055,14000.0
2012-12-17 11:40:00,35.16,35.2,35.16,35.17,23000.0,24.3055,24.3332,24.3055,24.3124,23000.0
2012-12-17 11:45:00,35.17,35.19,35.16,35.17,14300.0,24.3124,24.3262,24.3055,24.3124,14300.0
2012-12-17 11:50:00,35.17,35.17,35.13,35.16,30000.0,24.3124,24.3124,24.2848,24.3055,30000.0
2012-12-17 11:55:00,35.15,35.15,35.11,35.11,15300.0,24.2986,24.2986,24.2709,24.2709,15300.0
2012-12-17 12:00:00,35.12,35.12,35.08,35.08,9900.0,24.2779,24.2779,24.2502,24.2502,9900.0
2012-12-17 12:05:00,35.09,35.12,35.08,35.11,19000.0,24.2571,24.2779,24.2502,24.2709,19000.0
2012-12-17 12:10:00,35.11,35.11,35.09,35.11,13200.0,24.2709,24.2709,24.2571,24.2709,13200.0
2012-12-17 12:15:00,35.11,35.11,35.08,35.09,11800.0,24.2709,24.2709,24.2502,24.2571,11800.0
2012-12-17 12:20:00,35.1,35.11,35.09,35.1,8500.0,24.264,24.2709,24.2571,24.264,8500.0
2012-12-17 12:25:00,35.11,35.11,35.08,35.08,14800.0,24.2709,24.2709,24.2502,24.2502,14800.0
2012-12-17 12:30:00,35.08,35.09,35.08,35.08,4900.0,24.2502,24.2571,24.2502,24.2502,4900.0
2012-12-17 12:35:00,35.08,35.08,35.06,35.07,12500.0,24.2502,24.2502,24.2364,24.2433,12500.0
2012-12-17 12:40:00,35.06,35.07,35.05,35.05,10700.0,24.2364,24.2433,24.2295,24.2295,10700.0
2012-12-17 12:45:00,35.05,35.06,35.04,35.04,4500.0,24.2295,24.2364,24.2226,24.2226,4500.0
2012-12-17 12:50:00,35.05,35.05,35.04,35.04,9500.0,24.2295,24.2295,24.2226,24.2226,9500.0
2012-12-17 12:55:00,35.05,35.05,35.02,35.03,13400.0,24.2295,24.2295,24.2087,24.2156,13400.0
2012-12-17 13:00:00,35.03,35.04,35.0,35.0,16700.0,24.2156,24.2226,24.1949,24.1949,16700.0
2012-12-17 13:05:00,35.01,35.02,35.0,35.01,10000.0,24.2018,24.2087,24.1949,24.2018,10000.0
2012-12-17 13:10:00,35.01,35.02,35.0,35.0,17200.0,24.2018,24.2087,24.1949,24.1949,17200.0
2012-12-17 13:15:00,35.0,35.02,34.99,35.01,73800.0,24.1949,24.2087,24.188,24.2018,73800.0
2012-12-17 13:20:00,35.01,35.02,34.99,35.01,63600.0,24.2018,24.2087,24.188,24.2018,63600.0
2012-12-17 13:25:00,35.01,35.01,35.0,35.01,11800.0,24.2018,24.2018,24.1949,24.2018,11800.0
2012-12-17 13:30:00,35.01,35.01,34.98,35.01,26400.0,24.2018,24.2018,24.1811,24.2018,26400.0
2012-12-17 13:35:00,35.0,35.04,34.99,35.01,32700.0,24.1949,24.2226,24.188,24.2018,32700.0
2012-12-17 13:40:00,35.01,35.01,34.99,35.0,24900.0,24.2018,24.2018,24.188,24.1949,24900.0
2012-12-17 13:45:00,35.01,35.01,35.0,35.01,10800.0,24.2018,24.2018,24.1949,24.2018,10800.0
2012-12-17 13:50:00,35.01,35.01,35.0,35.01,6500.0,24.2018,24.2018,24.1949,24.2018,6500.0
2012-12-17 13:55:00,35.01,35.01,35.0,35.0,5100.0,24.2018,24.2018,24.1949,24.1949,5100.0
2012-12-17 14:00:00,35.0,35.06,35.0,35.04,48200.0,24.1949,24.2364,24.1949,24.2226,48200.0
2012-12-17 14:05:00,35.03,35.03,35.01,35.03,14400.0,24.2156,24.2156,24.2018,24.2156,14400.0
2012-12-17 14:10:00,35.04,35.05,35.02,35.05,15900.0,24.2226,24.2295,24.2087,24.2295,15900.0
2012-12-17 14:15:00,35.05,35.06,35.04,35.06,7500.0,24.2295,24.2364,24.2226,24.2364,7500.0
2012-12-17 14:20:00,35.05,35.09,35.04,35.09,38200.0,24.2295,24.2571,24.2226,24.2571,38200.0
2012-12-17 14:25:00,35.08,35.09,35.07,35.09,10500.0,24.2502,24.2571,24.2433,24.2571,10500.0
2012-12-17 14:30:00,35.08,35.09,35.07,35.08,19800.0,24.2502,24.2571,24.2433,24.2502,19800.0
2012-12-17 14:35:00,35.08,35.09,35.05,35.07,27700.0,24.2502,24.2571,24.2295,24.2433,27700.0
2012-12-17 14:40:00,35.07,35.08,35.06,35.07,7700.0,24.2433,24.2502,24.2364,24.2433,7700.0
2012-12-17 14:45:00,35.06,35.08,35.06,35.07,18400.0,24.2364,24.2502,24.2364,24.2433,18400.0
2012-12-17 14:50:00,35.07,35.07,35.05,35.07,30700.0,24.2433,24.2433,24.2295,24.2433,30700.0
2012-12-17 14:55:00,35.07,35.09,35.05,35.07,23700.0,24.2433,24.2571,24.2295,24.2433,23700.0
2012-12-17 15:00:00,35.07,35.08,35.05,35.06,35200.0,24.2433,24.2502,24.2295,24.2364,35200.0
2012-12-17 15:05:00,35.07,35.07,35.04,35.07,27800.0,24.2433,24.2433,24.2226,24.2433,27800.0
2012-12-17 15:10:00,35.07,35.07,35.04,35.05,17600.0,24.2433,24.2433,24.2226,24.2295,17600.0
2012-12-17 15:15:00,35.05,35.08,35.05,35.08,18600.0,24.2295,24.2502,24.2295,24.2502,18600.0
2012-12-17 15:20:00,35.08,35.09,35.06,35.09,19500.0,24.2502,24.2571,24.2364,24.2571,19500.0
2012-12-17 15:25:00,35.08,35.11,35.08,35.11,26900.0,24.2502,24.2709,24.2502,24.2709,26900.0
2012-12-17 15:30:00,35.11,35.11,35.08,35.09,28700.0,24.2709,24.2709,24.2502,24.2571,28700.0
2012-12-17 15:35:00,35.09,35.11,35.08,35.11,27200.0,24.2571,24.2709,24.2502,24.2709,27200.0
2012-12-17 15:40:00,35.12,35.16,35.11,35.16,31500.0,24.2779,24.3055,24.2709,24.3055,31500.0
2012-12-17 15:45:00,35.17,35.19,35.15,35.18,85500.0,24.3124,24.3262,24.2986,24.3193,85500.0
2012-12-17 15:50:00,35.17,35.18,35.16,35.17,74300.0,24.3124,24.3193,24.3055,24.3124,74300.0
2012-12-17 15:55:00,35.18,35.24,35.17,35.24,182400.0,24.3193,24.3608,24.3124,24.3608,182400.0
2012-12-18 09:30:00,35.24,35.4,35.24,35.39,32000.0,24.3608,24.4714,24.3608,24.4645,32000.0
2012-12-18 09:35:00,35.37,35.45,35.34,35.44,22500.0,24.4507,24.506,24.4299,24.4991,22500.0
2012-12-18 09:40:00,35.44,35.46,35.39,35.45,34900.0,24.4991,24.5129,24.4645,24.506,34900.0
2012-12-18 09:45:00,35.46,35.49,35.45,35.48,20500.0,24.5129,24.5336,24.506,24.5267,20500.0
2012-12-18 09:50:00,35.47,35.56,35.47,35.55,41500.0,24.5198,24.582,24.5198,24.5751,41500.0
2012-12-18 09:55:00,35.56,35.59,35.56,35.58,22500.0,24.582,24.6028,24.582,24.5958,22500.0
2012-12-18 10:00:00,35.57,35.61,35.54,35.54,34500.0,24.5889,24.6166,24.5682,24.5682,34500.0
2012-12-18 10:05:00,35.53,35.54,35.5,35.51,15800.0,24.5613,24.5682,24.5405,24.5475,15800.0
2012-12-18 10:10:00,35.51,35.58,35.51,35.56,33600.0,24.5475,24.5958,24.5475,24.582,33600.0
2012-12-18 10:15:00,35.56,35.6,35.55,35.58,17400.0,24.582,24.6097,24.5751,24.5958,17400.0
2012-12-18 10:20:00,35.59,35.59,35.56,35.56,27600.0,24.6028,24.6028,24.582,24.582,27600.0
2012-12-18 10:25:00,35.56,35.59,35.53,35.58,15400.0,24.582,24.6028,24.5613,24.5958,15400.0
2012-12-18 10:30:00,35.59,35.62,35.59,35.62,35500.0,24.6028,24.6235,24.6028,24.6235,35500.0
2012-12-18 10:35:00,35.62,35.62,35.58,35.61,48900.0,24.6235,24.6235,24.5958,24.6166,48900.0
2012-12-18 10:40:00,35.6,35.63,35.58,35.61,25500.0,24.6097,24.6304,24.5958,24.6166,25500.0
2012-12-18 10:45:00,35.6,35.62,35.57,35.57,46500.0,24.6097,24.6235,24.5889,24.5889,46500.0
2012-12-18 10:50:00,35.58,35.61,35.57,35.6,24000.0,24.5958,24.6166,24.5889,24.6097,24000.0
2012-12-18 10:55:00,35.6,35.6,35.57,35.57,13300.0,24.6097,24.6097,24.5889,24.5889,13300.0
2012-12-18 11:00:00,35.58,35.61,35.58,35.61,16900.0,24.5958,24.6166,24.5958,24.6166,16900.0
2012-12-18 11:05:00,35.61,35.61,35.59,35.6,7100.0,24.6166,24.6166,24.6028,24.6097,7100.0
2012-12-18 11:10:00,35.6,35.63,35.6,35.63,17700.0,24.6097,24.6304,24.6097,24.6304,17700.0
2012-12-18 11:15:00,35.63,35.69,35.63,35.68,24300.0,24.6304,24.6719,24.6304,24.665,24300.0
2012-12-18 11:20:00,35.69,35.69,35.65,35.67,12300.0,24.6719,24.6719,24.6442,24.6581,12300.0
2012-12-18 11:25:00,35.66,35.66,35.65,35.65,5000.0,24.6511,24.6511,24.6442,24.6442,5000.0
2012-12-18 11:30:00,35.65,35.68,35.64,35.66,45500.0,24.6442,24.665,24.6373,24.6511,45500.0
2012-12-18 11:35:00,35.67,35.69,35.67,35.68,24800.0,24.6581,24.6719,24.6581,24.665,24800.0
2012-12-18 11:40:00,35.68,35.68,35.63,35.63,12700.0,24.665,24.665,24.6304,24.6304,12700.0
2012-12-18 11:45:00,35.63,35.64,35.61,35.62,14500.0,24.6304,24.6373,24.6166,24.6235,14500.0
2012-12-18 11:50:00,35.61,35.63,35.58,35.59,30500.0,24.6166,24.6304,24.5958,24.6028,30500.0
2012-12-18 11:55:00,35.6,35.62,35.6,35.61,8800.0,24.6097,24.6235,24.6097,24.6166,8800.0
2012-12-18 12:00:00,35.62,35.62,35.59,35.59,18900.0,24.6235,24.6235,24.6028,24.6028,18900.0
2012-12-18 12:05:00,35.59,35.6,35.58,35.58,8700.0,24.6028,24.6097,24.5958,24.5958,8700.0
2012-12-18 12:10:00,35.59,35.61,35.58,35.58,10600.0,24.6028,24.6166,24.5958,24.5958,10600.0
2012-12-18 12:15:00,35.58,35.62,35.57,35.62,19900.0,24.5958,24.6235,24.5889,24.6235,19900.0
2012-12-18 12:20:00,35.62,35.65,35.61,35.63,17900.0,24.6235,24.6442,24.6166,24.6304,17900.0
2012-12-18 12:25:00,35.64,35.65,35.62,35.63,14300.0,24.6373,24.6442,24.6235,24.6304,14300.0
2012-12-18 12:30:00,35.63,35.63,35.61,35.61,9500.0,24.6304,24.6304,24.6166,24.6166,9500.0
2012-12-18 12:35:00,35.61,35.65,35.58,35.64,59900.0,24.6166,24.6442,24.5958,24.6373,59900.0
2012-12-18 12:40:00,35.65,35.69,35.65,35.69,9900.0,24.6442,24.6719,24.6442,24.6719,9900.0
2012-12-18 12:45:00,35.69,35.69,35.66,35.68,13600.0,24.6719,24.6719,24.6511,24.665,13600.0
2012-12-18 12:50:00,35.67,35.68,35.65,35.68,19900.0,24.6581,24.665,24.6442,24.665,19900.0
2012-12-18 12:55:00,35.68,35.68,35.65,35.67,15100.0,24.665,24.665,24.6442,24.6581,15100.0
2012-12-18 13:00:00,35.67,35.7,35.67,35.7,11400.0,24.6581,24.6788,24.6581,24.6788,11400.0
2012-12-18 13:05:00,35.7,35.73,35.7,35.72,11700.0,24.6788,24.6995,24.6788,24.6926,11700.0
2012-12-18 13:10:00,35.72,35.75,35.71,35.71,21100.0,24.6926,24.7134,24.6857,24.6857,21100.0
2012-12-18 13:15:00,35.71,35.71,35.69,35.69,5100.0,24.6857,24.6857,24.6719,24.6719,5100.0
2012-12-18 13:20:00,35.69,35.71,35.68,35.7,17300.0,24.6719,24.6857,24.665,24.6788,17300.0
2012-12-18 13:25:00,35.71,35.71,35.69,35.69,9300.0,24.6857,24.6857,24.6719,24.6719,9300.0
2012-12-18 13:30:00,35.68,35.71,35.68,35.7,18400.0,24.665,24.6857,24.665,24.6788,18400.0
2012-12-18 13:35:00,35.69,35.71,35.68,35.7,13400.0,24.6719,24.6857,24.665,24.6788,13400.0
2012-12-18 13:40:00,35.7,35.73,35.69,35.7,16700.0,24.6788,24.6995,24.6719,24.6788,16700.0
2012-12-18 13:45:00,35.7,35.71,35.69,35.7,27900.0,24.6788,24.6857,24.6719,24.6788,27900.0
2012-12-18 13:50:00,35.7,35.7,35.69,35.7,24500.0,24.6788,24.6788,24.6719,24.6788,24500.0
2012-12-18 13:55:00,35.71,35.72,35.66,35.66,42100.0,24.6857,24.6926,24.6511,24.6511,42100.0
2012-12-18 14:00:00,35.66,35.68,35.64,35.67,9200.0,24.6511,24.665,24.6373,24.6581,9200.0
2012-12-18 14:05:00,35.68,35.71,35.68,35.7,21400.0,24.665,24.6857,24.665,24.6788,21400.0
2012-12-18 14:10:00,35.71,35.72,35.68,35.68,25900.0,24.6857,24.6926,24.665,24.665,25900.0
2012-12-18 14:15:00,35.68,35.68,35.66,35.68,15100.0,24.665,24.665,24.6511,24.665,15100.0
2012-12-18 14:20:00,35.68,35.69,35.64,35.68,15600.0,24.665,24.6719,24.6373,24.665,15600.0
2012-12-18 14:25:00,35.68,35.71,35.68,35.69,24400.0,24.665,24.6857,24.665,24.6719,24400.0
2012-12-18 14:30:00,35.68,35.7,35.68,35.69,20800.0,24.665,24.6788,24.665,24.6719,20800.0
2012-12-18 14:35:00,35.68,35.73,35.68,35.72,63800.0,24.665,24.6995,24.665,24.6926,63800.0
2012-12-18 14:40:00,35.71,35.77,35.71,35.77,22000.0,24.6857,24.7272,24.6857,24.7272,22000.0
2012-12-18 14:45:00,35.76,35.78,35.76,35.77,16100.0,24.7203,24.7341,24.7203,24.7272,16100.0
2012-12-18 14:50:00,35.77,35.8,35.77,35.78,14400.0,24.7272,24.7479,24.7272,24.7341,14400.0
2012-12-18 14:55:00,35.78,35.8,35.77,35.78,26900.0,24.7341,24.7479,24.7272,24.7341,26900.0
2012-12-18 15:00:00,35.78,35.82,35.77,35.81,49500.0,24.7341,24.7618,24.7272,24.7548,49500.0
2012-12-18 15:05:00,35.82,35.85,35.79,35.8,58900.0,24.7618,24.7825,24.741,24.7479,58900.0
2012-12-18 15:10:00,35.8,35.81,35.79,35.8,24700.0,24.7479,24.7548,24.741,24.7479,24700.0
2012-12-18 15:15:00,35.79,35.81,35.78,35.8,59000.0,24.741,24.7548,24.7341,24.7479,59000.0
2012-12-18 15:20:00,35.8,35.82,35.79,35.79,52200.0,24.7479,24.7618,24.741,24.741,52200.0
2012-12-18 15:25:00,35.8,35.82,35.79,35.8,47300.0,24.7479,24.7618,24.741,24.7479,47300.0
2012-12-18 15:30:00,35.8,35.8,35.77,35.78,51600.0,24.7479,24.7479,24.7272,24.7341,51600.0
2012-12-18 15:35:00,35.79,35.8,35.77,35.8,15300.0,24.741,24.7479,24.7272,24.7479,15300.0
2012-12-18 15:40:00,35.79,35.8,35.74,35.74,85300.0,24.741,24.7479,24.7064,24.7064,85300.0
2012-12-18 15:45:00,35.74,35.75,35.69,35.71,96200.0,24.7064,24.7134,24.6719,24.6857,96200.0
2012-12-18 15:50:00,35.71,35.75,35.7,35.75,92100.0,24.6857,24.7134,24.6788,24.7134,92100.0
2012-12-18 15:55:00,35.75,35.83,35.73,35.83,312100.0,24.7134,24.7687,24.6995,24.7687,312100.0
2012-12-19 09:30:00,35.86,35.96,35.79,35.9,20900.0,24.7894,24.8585,24.741,24.8171,20900.0
2012-12-19 09:35:00,35.9,35.95,35.84,35.94,21600.0,24.8171,24.8516,24.7756,24.8447,21600.0
2012-12-19 09:40:00,35.93,35.95,35.86,35.91,70400.0,24.8378,24.8516,24.7894,24.824,70400.0
2012-12-19 09:45:00,35.91,35.93,35.9,35.91,15600.0,24.824,24.8378,24.8171,24.824,15600.0
2012-12-19 09:50:00,35.91,35.92,35.82,35.85,44900.0,24.824,24.8309,24.7618,24.7825,44900.0
2012-12-19 09:55:00,35.84,35.85,35.81,35.81,25200.0,24.7756,24.7825,24.7548,24.7548,25200.0
2012-12-19 10:00:00,35.81,35.82,35.77,35.78,31400.0,24.7548,24.7618,24.7272,24.7341,31400.0
2012-12-19 10:05:00,35.78,35.8,35.75,35.8,19100.0,24.7341,24.7479,24.7134,24.7479,19100.0
2012-12-19 10:10:00,35.8,35.82,35.78,35.78,28300.0,24.7479,24.7618,24.7341,24.7341,28300.0
2012-12-19 10:15:00,35.79,35.79,35.76,35.76,25800.0,24.741,24.741,24.7203,24.7203,25800.0
2012-12-19 10:20:00,35.77,35.82,35.76,35.79,111800.0,24.7272,24.7618,24.7203,24.741,111800.0
2012-12-19 10:25:00,35.79,35.82,35.78,35.82,14800.0,24.741,24.7618,24.7341,24.7618,14800.0
2012-12-19 10:30:00,35.82,35.85,35.82,35.85,11200.0,24.7618,24.7825,24.7618,24.7825,11200.0
2012-12-19 10:35:00,35.85,35.85,35.84,35.84,9300.0,24.7825,24.7825,24.7756,24.7756,9300.0
2012-12-19 10:40:00,35.85,35.85,35.8,35.8,18700.0,24.7825,24.7825,24.7479,24.7479,18700.0
2012-12-19 10:45:00,35.8,35.83,35.78,35.83,19300.0,24.7479,24.7687,24.7341,24.7687,19300.0
2012-12-19 10:50:00,35.82,35.85,35.8,35.83,22600.0,24.7618,24.7825,24.7479,24.7687,22600.0
2012-12-19 10:55:00,35.83,35.85,35.83,35.84,19800.0,24.7687,24.7825,24.7687,24.7756,19800.0
2012-12-19 11:00:00,35.83,35.84,35.82,35.82,15100.0,24.7687,24.7756,24.7618,24.7618,15100.0
2012-12-19 11:05:00,35.82,35.82,35.79,35.82,30300.0,24.7618,24.7618,24.741,24.7618,30300.0
2012-12-19 11:10:00,35.82,35.83,35.8,35.82,22100.0,24.7618,24.7687,24.7479,24.7618,22100.0
2012-12-19 11:15:00,35.82,35.83,35.81,35.83,5900.0,24.7618,24.7687,24.7548,24.7687,5900.0
2012-12-19 11:20:00,35.83,35.83,35.79,35.81,33800.0,24.7687,24.7687,24.741,24.7548,33800.0
2012-12-19 11:25:00,35.81,35.82,35.8,35.81,8100.0,24.7548,24.7618,24.7479,24.7548,8100.0
2012-12-19 11:30:00,35.81,35.82,35.8,35.81,40900.0,24.7548,24.7618,24.7479,24.7548,40900.0
2012-12-19 11:35:00,35.81,35.82,35.79,35.8,12500.0,24.7548,24.7618,24.741,24.7479,12500.0
2012-12-19 11:40:00,35.8,35.81,35.8,35.8,14400.0,24.7479,24.7548,24.7479,24.7479,14400.0
2012-12-19 11:45:00,35.8,35.81,35.8,35.8,10800.0,24.7479,24.7548,24.7479,24.7479,10800.0
2012-12-19 11:50:00,35.81,35.82,35.8,35.8,23700.0,24.7548,24.7618,24.7479,24.7479,23700.0
2012-12-19 11:55:00,35.8,35.8,35.77,35.78,22300.0,24.7479,24.7479,24.7272,24.7341,22300.0
2012-12-19 12:00:00,35.79,35.82,35.78,35.8,46900.0,24.741,24.7618,24.7341,24.7479,46900.0
2012-12-19 12:05:00,35.8,35.82,35.79,35.8,26000.0,24.7479,24.7618,24.741,24.7479,26000.0
2012-12-19 12:10:00,35.8,35.81,35.79,35.79,16700.0,24.7479,24.7548,24.741,24.741,16700.0
2012-12-19 12:15:00,35.8,35.8,35.79,35.8,22300.0,24.7479,24.7479,24.741,24.7479,22300.0
2012-12-19 12:20:00,35.8,35.8,35.79,35.8,4400.0,24.7479,24.7479,24.741,24.7479,4400.0
2012-12-19 12:25:00,35.8,35.8,35.79,35.8,30800.0,24.7479,24.7479,24.741,24.7479,30800.0
2012-12-19 12:30:00,35.8,35.8,35.78,35.79,43900.0,24.7479,24.7479,24.7341,24.741,43900.0
2012-12-19 12:35:00,35.78,35.8,35.78,35.79,38700.0,24.7341,24.7479,24.7341,24.741,38700.0
2012-12-19 12:40:00,35.79,35.8,35.78,35.79,92200.0,24.741,24.7479,24.7341,24.741,92200.0
2012-12-19 12:45:00,35.79,35.8,35.78,35.79,17100.0,24.741,24.7479,24.7341,24.741,17100.0
2012-12-19 12:50:00,35.79,35.8,35.79,35.8,13800.0,24.741,24.7479,24.741,24.7479,13800.0
2012-12-19 12:55:00,35.8,35.8,35.79,35.79,15200.0,24.7479,24.7479,24.741,24.741,15200.0
2012-12-19 13:00:00,35.79,35.8,35.79,35.8,12800.0,24.741,24.7479,24.741,24.7479,12800.0
2012-12-19 13:05:00,35.8,35.8,35.79,35.79,5600.0,24.7479,24.7479,24.741,24.741,5600.0
2012-12-19 13:10:00,35.79,35.8,35.78,35.8,44000.0,24.741,24.7479,24.7341,24.7479,44000.0
2012-12-19 13:15:00,35.79,35.8,35.79,35.79,19700.0,24.741,24.7479,24.741,24.741,19700.0
2012-12-19 13:20:00,35.79,35.8,35.78,35.79,57900.0,24.741,24.7479,24.7341,24.741,57900.0
2012-12-19 13:25:00,35.79,35.8,35.78,35.8,53500.0,24.741,24.7479,24.7341,24.7479,53500.0
2012-12-19 13:30:00,35.79,35.8,35.79,35.8,6100.0,24.741,24.7479,24.741,24.7479,6100.0
2012-12-19 13:35:00,35.79,35.8,35.79,35.8,21400.0,24.741,24.7479,24.741,24.7479,21400.0
2012-12-19 13:40:00,35.8,35.8,35.76,35.78,32000.0,24.7479,24.7479,24.7203,24.7341,32000.0
2012-12-19 13:45:00,35.78,35.8,35.78,35.8,29900.0,24.7341,24.7479,24.7341,24.7479,29900.0
2012-12-19 13:50:00,35.8,35.8,35.79,35.8,10900.0,24.7479,24.7479,24.741,24.7479,10900.0
2012-12-19 13:55:00,35.8,35.8,35.79,35.79,12700.0,24.7479,24.7479,24.741,24.741,12700.0
2012-12-19 14:00:00,35.8,35.81,35.78,35.79,119700.0,24.7479,24.7548,24.7341,24.741,119700.0
2012-12-19 14:05:00,35.79,35.79,35.78,35.79,23500.0,24.741,24.741,24.7341,24.741,23500.0
2012-12-19 14:10:00,35.79,35.8,35.78,35.8,43600.0,24.741,24.7479,24.7341,24.7479,43600.0
2012-12-19 14:15:00,35.8,35.82,35.78,35.81,114500.0,24.7479,24.7618,24.7341,24.7548,114500.0
2012-12-19 14:20:00,35.81,35.82,35.78,35.8,53800.0,24.7548,24.7618,24.7341,24.7479,53800.0
2012-12-19 14:25:00,35.8,35.81,35.79,35.81,32300.0,24.7479,24.7548,24.741,24.7548,32300.0
2012-12-19 14:30:00,35.81,35.82,35.8,35.82,8200.0,24.7548,24.7618,24.7479,24.7618,8200.0
2012-12-19 14:35:00,35.81,35.82,35.79,35.81,33500.0,24.7548,24.7618,24.741,24.7548,33500.0
2012-12-19 14:40:00,35.81,35.81,35.79,35.8,45500.0,24.7548,24.7548,24.741,24.7479,45500.0
2012-12-19 14:45:00,35.81,35.81,35.79,35.8,24800.0,24.7548,24.7548,24.741,24.7479,24800.0
2012-12-19 14:50:00,35.81,35.81,35.8,35.8,16900.0,24.7548,24.7548,24.7479,24.7479,16900.0
2012-12-19 14:55:00,35.8,35.81,35.79,35.81,26100.0,24.7479,24.7548,24.741,24.7548,26100.0
2012-12-19 15:00:00,35.81,35.81,35.8,35.8,3300.0,24.7548,24.7548,24.7479,24.7479,3300.0
2012-12-19 15:05:00,35.81,35.81,35.76,35.77,63800.0,24.7548,24.7548,24.7203,24.7272,63800.0
2012-12-19 15:10:00,35.77,35.79,35.76,35.77,63600.0,24.7272,24.741,24.7203,24.7272,63600.0
2012-12-19 15:15:00,35.77,35.78,35.76,35.77,34500.0,24.7272,24.7341,24.7203,24.7272,34500.0
2012-12-19 15:20:00,35.77,35.79,35.77,35.79,26600.0,24.7272,24.741,24.7272,24.741,26600.0
2012-12-19 15:25:00,35.78,35.78,35.77,35.77,18900.0,24.7341,24.7341,24.7272,24.7272,18900.0
2012-12-19 15:30:00,35.78,35.79,35.77,35.79,33300.0,24.7341,24.741,24.7272,24.741,33300.0
2012-12-19 15:35:00,35.79,35.81,35.78,35.78,57200.0,24.741,24.7548,24.7341,24.7341,57200.0
2012-12-19 15:40:00,35.78,35.8,35.78,35.8,58100.0,24.7341,24.7479,24.7341,24.7479,58100.0
2012-12-19 15:45:00,35.8,35.81,35.75,35.76,93000.0,24.7479,24.7548,24.7134,24.7203,93000.0
2012-12-19 15:50:00,35.75,35.76,35.68,35.68,122100.0,24.7134,24.7203,24.665,24.665,122100.0
2012-12-19 15:55:00,35.69,35.7,35.62,35.65,232900.0,24.6719,24.6788,24.6235,24.6442,232900.0
2012-12-20 09:30:00,35.7,36.11,35.65,36.08,98800.0,24.6788,24.9622,24.6442,24.9415,98800.0
2012-12-20 09:35:00,36.08,36.16,36.06,36.08,62000.0,24.9415,24.9968,24.9277,24.9415,62000.0
2012-12-20 09:40:00,36.08,36.15,36.0,36.15,70300.0,24.9415,24.9899,24.8862,24.9899,70300.0
2012-12-20 09:45:00,36.16,36.16,36.09,36.13,25600.0,24.9968,24.9968,24.9484,24.976,25600.0
2012-12-20 09:50:00,36.14,36.19,36.12,36.19,32900.0,24.983,25.0175,24.9691,25.0175,32900.0
2012-12-20 09:55:00,36.19,36.23,36.16,36.21,35700.0,25.0175,25.0452,24.9968,25.0314,35700.0
2012-12-20 10:00:00,36.22,36.28,36.21,36.22,35200.0,25.0383,25.0797,25.0314,25.0383,35200.0
2012-12-20 10:05:00,36.21,36.28,36.21,36.22,40600.0,25.0314,25.0797,25.0314,25.0383,40600.0
2012-12-20 10:10:00,36.22,36.28,36.2,36.28,41700.0,25.0383,25.0797,25.0244,25.0797,41700.0
2012-12-20 10:15:00,36.27,36.31,36.26,36.28,29700.0,25.0728,25.1005,25.0659,25.0797,29700.0
2012-12-20 10:20:00,36.27,36.36,36.27,36.36,44500.0,25.0728,25.135,25.0728,25.135,44500.0
2012-12-20 10:25:00,36.36,36.37,36.32,36.37,50500.0,25.135,25.142,25.1074,25.142,50500.0
2012-12-20 10:30:00,36.37,36.43,36.37,36.42,36400.0,25.142,25.1834,25.142,25.1765,36400.0
2012-12-20 10:35:00,36.42,36.56,36.41,36.55,161700.0,25.1765,25.2733,25.1696,25.2664,161700.0
2012-12-20 10:40:00,36.55,36.65,36.52,36.62,63000.0,25.2664,25.3355,25.2456,25.3148,63000.0
2012-12-20 10:45:00,36.62,36.63,36.53,36.56,80000.0,25.3148,25.3217,25.2526,25.2733,80000.0
2012-12-20 10:50:00,36.57,36.67,36.52,36.67,40900.0,25.2802,25.3493,25.2456,25.3493,40900.0
2012-12-20 10:55:00,36.66,36.71,36.66,36.7,37700.0,25.3424,25.377,25.3424,25.3701,37700.0
2012-12-20 11:00:00,36.7,36.7,36.65,36.67,24100.0,25.3701,25.3701,25.3355,25.3493,24100.0
2012-12-20 11:05:00,36.67,36.71,36.66,36.7,34800.0,25.3493,25.377,25.3424,25.3701,34800.0
2012-12-20 11:10:00,36.69,36.75,36.69,36.73,41300.0,25.3632,25.4046,25.3632,25.3908,41300.0
2012-12-20 11:15:00,36.73,36.75,36.69,36.7,47000.0,25.3908,25.4046,25.3632,25.3701,47000.0
2012-12-20 11:20:00,36.71,36.71,36.61,36.62,37200.0,25.377,25.377,25.3079,25.3148,37200.0
2012-12-20 11:25:00,36.62,36.62,36.58,36.6,49700.0,25.3148,25.3148,25.2871,25.301,49700.0
2012-12-20 11:30:00,36.6,36.66,36.6,36.65,129900.0,25.301,25.3424,25.301,25.3355,129900.0
2012-12-20 11:35:00,36.65,36.71,36.65,36.71,29100.0,25.3355,25.377,25.3355,25.377,29100.0
2012-12-20 11:40:00,36.71,36.74,36.71,36.73,22000.0,25.377,25.3977,25.377,25.3908,22000.0
2012-12-20 11:45:00,36.73,36.76,36.71,36.75,27500.0,25.3908,25.4116,25.377,25.4046,27500.0
2012-12-20 11:50:00,36.75,36.78,36.73,36.77,12900.0,25.4046,25.4254,25.3908,25.4185,12900.0
2012-12-20 11:55:00,36.77,36.8,36.77,36.79,13600.0,25.4185,25.4392,25.4185,25.4323,13600.0
2012-12-20 12:00:00,36.79,36.79,36.76,36.76,22000.0,25.4323,25.4323,25.4116,25.4116,22000.0
2012-12-20 12:05:00,36.76,36.76,36.74,36.75,23200.0,25.4116,25.4116,25.3977,25.4046,23200.0
2012-12-20 12:10:00,36.75,36.76,36.74,36.75,22400.0,25.4046,25.4116,25.3977,25.4046,22400.0
2012-12-20 12:15:00,36.75,36.75,36.73,36.74,27200.0,25.4046,25.4046,25.3908,25.3977,27200.0
2012-12-20 12:20:00,36.74,36.74,36.71,36.71,30400.0,25.3977,25.3977,25.377,25.377,30400.0
2012-12-20 12:25:00,36.71,36.73,36.7,36.71,67300.0,25.377,25.3908,25.3701,25.377,67300.0
2012-12-20 12:30:00,36.72,36.72,36.7,36.7,23000.0,25.3839,25.3839,25.3701,25.3701,23000.0
2012-12-20 12:35:00,36.7,36.71,36.69,36.7,14700.0,25.3701,25.377,25.3632,25.3701,14700.0
2012-12-20 12:40:00,36.7,36.72,36.68,36.71,19800.0,25.3701,25.3839,25.3563,25.377,19800.0
2012-12-20 12:45:00,36.71,36.71,36.69,36.7,10800.0,25.377,25.377,25.3632,25.3701,10800.0
2012-12-20 12:50:00,36.7,36.7,36.66,36.67,22500.0,25.3701,25.3701,25.3424,25.3493,22500.0
2012-12-20 12:55:00,36.67,36.67,36.63,36.64,27500.0,25.3493,25.3493,25.3217,25.3286,27500.0
2012-12-20 13:00:00,36.65,36.65,36.61,36.62,23300.0,25.3355,25.3355,25.3079,25.3148,23300.0
2012-12-20 13:05:00,36.62,36.65,36.62,36.64,16500.0,25.3148,25.3355,25.3148,25.3286,16500.0
2012-12-20 13:10:00,36.63,36.64,36.59,36.6,26900.0,25.3217,25.3286,25.294,25.301,26900.0
2012-12-20 13:15:00,36.61,36.61,36.58,36.58,11800.0,25.3079,25.3079,25.2871,25.2871,11800.0
2012-12-20 13:20:00,36.59,36.59,36.53,36.55,20200.0,25.294,25.294,25.2526,25.2664,20200.0
2012-12-20 13:25:00,36.56,36.63,36.55,36.58,37000.0,25.2733,25.3217,25.2664,25.2871,37000.0
2012-12-20 13:30:00,36.58,36.62,36.57,36.62,17800.0,25.2871,25.3148,25.2802,25.3148,17800.0
2012-12-20 13:35:00,36.6,36.66,36.6,36.64,29700.0,25.301,25.3424,25.301,25.3286,29700.0
2012-12-20 13:40:00,36.64,36.66,36.62,36.66,24800.0,25.3286,25.3424,25.3148,25.3424,24800.0
2012-12-20 13:45:00,36.65,36.7,36.65,36.69,27200.0,25.3355,25.3701,25.3355,25.3632,27200.0
2012-12-20 13:50:00,36.69,36.7,36.68,36.7,28400.0,25.3632,25.3701,25.3563,25.3701,28400.0
2012-12-20 13:55:00,36.7,36.7,36.69,36.7,18700.0,25.3701,25.3701,25.3632,25.3701,18700.0
2012-12-20 14:00:00,36.7,36.7,36.66,36.66,42400.0,25.3701,25.3701,25.3424,25.3424,42400.0
2012-12-20 14:05:00,36.66,36.7,36.66,36.69,21300.0,25.3424,25.3701,25.3424,25.3632,21300.0
2012-12-20 14:10:00,36.69,36.7,36.63,36.64,36600.0,25.3632,25.3701,25.3217,25.3286,36600.0
2012-12-20 14:15:00,36.65,36.65,36.59,36.59,47800.0,25.3355,25.3355,25.294,25.294,47800.0
2012-12-20 14:20:00,36.59,36.59,36.52,36.52,38500.0,25.294,25.294,25.2456,25.2456,38500.0
2012-12-20 14:25:00,36.52,36.56,36.52,36.55,35300.0,25.2456,25.2733,25.2456,25.2664,35300.0
2012-12-20 14:30:00,36.56,36.57,36.55,36.56,36600.0,25.2733,25.2802,25.2664,25.2733,36600.0
2012-12-20 14:35:00,36.55,36.57,36.54,36.55,34500.0,25.2664,25.2802,25.2595,25.2664,34500.0
2012-12-20 14:40:00,36.56,36.57,36.56,36.57,15500.0,25.2733,25.2802,25.2733,25.2802,15500.0
2012-12-20 14:45:00,36.57,36.61,36.56,36.59,17300.0,25.2802,25.3079,25.2733,25.294,17300.0
2012-12-20 14:50:00,36.6,36.61,36.57,36.58,16700.0,25.301,25.3079,25.2802,25.2871,16700.0
2012-12-20 14:55:00,36.59,36.59,36.55,36.55,38700.0,25.294,25.294,25.2664,25.2664,38700.0
2012-12-20 15:00:00,36.55,36.57,36.55,36.56,24600.0,25.2664,25.2802,25.2664,25.2733,24600.0
2012-12-20 15:05:00,36.55,36.6,36.52,36.52,114200.0,25.2664,25.301,25.2456,25.2456,114200.0
2012-12-20 15:10:00,36.54,36.55,36.53,36.55,23600.0,25.2595,25.2664,25.2526,25.2664,23600.0
2012-12-20 15:15:00,36.54,36.54,36.5,36.51,28400.0,25.2595,25.2595,25.2318,25.2387,28400.0
2012-12-20 15:20:00,36.5,36.51,36.48,36.5,28900.0,25.2318,25.2387,25.218,25.2318,28900.0
2012-12-20 15:25:00,36.49,36.51,36.48,36.48,38900.0,25.2249,25.2387,25.218,25.218,38900.0
2012-12-20 15:30:00,36.49,36.5,36.47,36.49,37200.0,25.2249,25.2318,25.2111,25.2249,37200.0
2012-12-20 15:35:00,36.48,36.5,36.47,36.49,62000.0,25.218,25.2318,25.2111,25.2249,62000.0
2012-12-20 15:40:00,36.5,36.51,36.49,36.49,56700.0,25.2318,25.2387,25.2249,25.2249,56700.0
2012-12-20 15:45:00,36.5,36.5,36.49,36.5,71300.0,25.2318,25.2318,25.2249,25.2318,71300.0
2012-12-20 15:50:00,36.5,36.5,36.47,36.47,69000.0,25.2318,25.2318,25.2111,25.2111,69000.0
2012-12-20 15:55:00,36.47,36.56,36.47,36.55,280200.0,25.2111,25.2733,25.2111,25.2664,280200.0
2012-12-21 09:30:00,36.29,36.42,36.06,36.12,813100.0,25.0867,25.1765,24.9277,24.9691,813100.0
2012-12-21 09:35:00,36.12,36.22,36.1,36.19,83600.0,24.9691,25.0383,24.9553,25.0175,83600.0
2012-12-21 09:40:00,36.19,36.25,36.15,36.25,28400.0,25.0175,25.059,24.9899,25.059,28400.0
2012-12-21 09:45:00,36.26,36.29,36.19,36.2,47200.0,25.0659,25.0867,25.0175,25.0244,47200.0
2012-12-21 09:50:00,36.2,36.26,36.18,36.18,32100.0,25.0244,25.0659,25.0106,25.0106,32100.0
2012-12-21 09:55:00,36.19,36.27,36.18,36.26,21600.0,25.0175,25.0728,25.0106,25.0659,21600.0
2012-12-21 10:00:00,36.27,36.28,36.21,36.22,50400.0,25.0728,25.0797,25.0314,25.0383,50400.0
2012-12-21 10:05:00,36.23,36.25,36.22,36.24,25500.0,25.0452,25.059,25.0383,25.0521,25500.0
2012-12-21 10:10:00,36.25,36.29,36.22,36.29,29500.0,25.059,25.0867,25.0383,25.0867,29500.0
2012-12-21 10:15:00,36.28,36.3,36.24,36.29,18600.0,25.0797,25.0936,25.0521,25.0867,18600.0
2012-12-21 10:20:00,36.29,36.36,36.28,36.34,24900.0,25.0867,25.135,25.0797,25.1212,24900.0
2012-12-21 10:25:00,36.36,36.45,36.36,36.45,32700.0,25.135,25.1973,25.135,25.1973,32700.0
2012-12-21 10:30:00,36.45,36.47,36.41,36.42,14200.0,25.1973,25.2111,25.1696,25.1765,14200.0
2012-12-21 10:35:00,36.42,36.43,36.4,36.41,18500.0,25.1765,25.1834,25.1627,25.1696,18500.0
2012-12-21 10:40:00,36.41,36.5,36.41,36.48,34400.0,25.1696,25.2318,25.1696,25.218,34400.0
2012-12-21 10:45:00,36.48,36.56,36.47,36.54,79000.0,25.218,25.2733,25.2111,25.2595,79000.0
2012-12-21 10:50:00,36.54,36.57,36.51,36.52,27800.0,25.2595,25.2802,25.2387,25.2456,27800.0
2012-12-21 10:55:00,36.52,36.55,36.52,36.53,18100.0,25.2456,25.2664,25.2456,25.2526,18100.0
2012-12-21 11:00:00,36.52,36.52,36.5,36.51,23900.0,25.2456,25.2456,25.2318,25.2387,23900.0
2012-12-21 11:05:00,36.51,36.52,36.42,36.42,30600.0,25.2387,25.2456,25.1765,25.1765,30600.0
2012-12-21 11:10:00,36.43,36.43,36.41,36.41,5800.0,25.1834,25.1834,25.1696,25.1696,5800.0
2012-12-21 11:15:00,36.41,36.41,36.38,36.38,10200.0,25.1696,25.1696,25.1489,25.1489,10200.0
2012-12-21 11:20:00,36.37,36.43,36.37,36.42,18300.0,25.142,25.1834,25.142,25.1765,18300.0
2012-12-21 11:25:00,36.42,36.45,36.42,36.44,19600.0,25.1765,25.1973,25.1765,25.1903,19600.0
2012-12-21 11:30:00,36.45,36.45,36.4,36.41,42100.0,25.1973,25.1973,25.1627,25.1696,42100.0
2012-12-21 11:35:00,36.4,36.41,36.33,36.38,34800.0,25.1627,25.1696,25.1143,25.1489,34800.0
2012-12-21 11:40:00,36.38,36.38,36.34,36.34,17300.0,25.1489,25.1489,25.1212,25.1212,17300.0
2012-12-21 11:45:00,36.34,36.34,36.29,36.31,28300.0,25.1212,25.1212,25.0867,25.1005,28300.0
2012-12-21 11:50:00,36.32,36.32,36.29,36.3,15300.0,25.1074,25.1074,25.0867,25.0936,15300.0
2012-12-21 11:55:00,36.3,36.31,36.3,36.3,9200.0,25.0936,25.1005,25.0936,25.0936,9200.0
2012-12-21 12:00:00,36.3,36.33,36.3,36.3,51700.0,25.0936,25.1143,25.0936,25.0936,51700.0
2012-12-21 12:05:00,36.3,36.31,36.27,36.3,23400.0,25.0936,25.1005,25.0728,25.0936,23400.0
2012-12-21 12:10:00,36.3,36.31,36.29,36.29,26300.0,25.0936,25.1005,25.0867,25.0867,26300.0
2012-12-21 12:15:00,36.29,36.29,36.25,36.27,11200.0,25.0867,25.0867,25.059,25.0728,11200.0
2012-12-21 12:20:00,36.26,36.26,36.19,36.19,10500.0,25.0659,25.0659,25.0175,25.0175,10500.0
2012-12-21 12:25:00,36.19,36.19,36.14,36.15,17800.0,25.0175,25.0175,24.983,24.9899,17800.0
2012-12-21 12:30:00,36.15,36.17,36.14,36.15,25100.0,24.9899,25.0037,24.983,24.9899,25100.0
2012-12-21 12:35:00,36.16,36.22,36.16,36.16,14600.0,24.9968,25.0383,24.9968,24.9968,14600.0
2012-12-21 12:40:00,36.17,36.21,36.17,36.21,4600.0,25.0037,25.0314,25.0037,25.0314,4600.0
2012-12-21 12:45:00,36.21,36.26,36.2,36.25,22900.0,25.0314,25.0659,25.0244,25.059,22900.0
2012-12-21 12:50:00,36.25,36.28,36.25,36.28,17300.0,25.059,25.0797,25.059,25.0797,17300.0
2012-12-21 12:55:00,36.28,36.33,36.26,36.32,9600.0,25.0797,25.1143,25.0659,25.1074,9600.0
2012-12-21 13:00:00,36.33,36.33,36.31,36.33,6400.0,25.1143,25.1143,25.1005,25.1143,6400.0
2012-12-21 13:05:00,36.33,36.34,36.3,36.3,7400.0,25.1143,25.1212,25.0936,25.0936,7400.0
2012-12-21 13:10:00,36.3,36.31,36.26,36.27,22400.0,25.0936,25.1005,25.0659,25.0728,22400.0
2012-12-21 13:15:00,36.26,36.28,36.25,36.28,17800.0,25.0659,25.0797,25.059,25.0797,17800.0
2012-12-21 13:20:00,36.28,36.3,36.28,36.3,12900.0,25.0797,25.0936,25.0797,25.0936,12900.0
2012-12-21 13:25:00,36.29,36.31,36.27,36.31,13100.0,25.0867,25.1005,25.0728,25.1005,13100.0
2012-12-21 13:30:00,36.3,36.31,36.28,36.31,10300.0,25.0936,25.1005,25.0797,25.1005,10300.0
2012-12-21 13:35:00,36.3,36.35,36.3,36.35,16000.0,25.0936,25.1281,25.0936,25.1281,16000.0
2012-12-21 13:40:00,36.36,36.43,36.35,36.43,16500.0,25.135,25.1834,25.1281,25.1834,16500.0
2012-12-21 13:45:00,36.43,36.44,36.42,36.42,7000.0,25.1834,25.1903,25.1765,25.1765,7000.0
2012-12-21 13:50:00,36.43,36.44,36.42,36.43,14200.0,25.1834,25.1903,25.1765,25.1834,14200.0
2012-12-21 13:55:00,36.44,36.45,36.43,36.44,10700.0,25.1903,25.1973,25.1834,25.1903,10700.0
2012-12-21 14:00:00,36.45,36.49,36.45,36.47,26600.0,25.1973,25.2249,25.1973,25.2111,26600.0
2012-12-21 14:05:00,36.48,36.48,36.41,36.43,17000.0,25.218,25.218,25.1696,25.1834,17000.0
2012-12-21 14:10:00,36.43,36.46,36.43,36.45,15100.0,25.1834,25.2042,25.1834,25.1973,15100.0
2012-12-21 14:15:00,36.45,36.47,36.44,36.46,8000.0,25.1973,25.2111,25.1903,25.2042,8000.0
2012-12-21 14:20:00,36.46,36.52,36.45,36.51,20000.0,25.2042,25.2456,25.1973,25.2387,20000.0
2012-12-21 14:25:00,36.5,36.53,36.49,36.49,13700.0,25.2318,25.2526,25.2249,25.2249,13700.0
2012-12-21 14:30:00,36.5,36.5,36.48,36.5,19400.0,25.2318,25.2318,25.218,25.2318,19400.0
2012-12-21 14:35:00,36.5,36.5,36.49,36.5,3900.0,25.2318,25.2318,25.2249,25.2318,3900.0
2012-12-21 14:40:00,36.49,36.5,36.44,36.44,26500.0,25.2249,25.2318,25.1903,25.1903,26500.0
2012-12-21 14:45:00,36.44,36.44,36.4,36.41,34700.0,25.1903,25.1903,25.1627,25.1696,34700.0
2012-12-21 14:50:00,36.41,36.41,36.38,36.39,37700.0,25.1696,25.1696,25.1489,25.1558,37700.0
2012-12-21 14:55:00,36.39,36.4,36.37,36.38,10400.0,25.1558,25.1627,25.142,25.1489,10400.0
2012-12-21 15:00:00,36.38,36.39,36.37,36.38,23000.0,25.1489,25.1558,25.142,25.1489,23000.0
2012-12-21 15:05:00,36.39,36.39,36.36,36.36,11500.0,25.1558,25.1558,25.135,25.135,11500.0
2012-12-21 15:10:00,36.37,36.38,36.34,36.38,34900.0,25.142,25.1489,25.1212,25.1489,34900.0
2012-12-21 15:15:00,36.39,36.4,36.38,36.39,52100.0,25.1558,25.1627,25.1489,25.1558,52100.0
2012-12-21 15:20:00,36.38,36.39,36.38,36.38,16900.0,25.1489,25.1558,25.1489,25.1489,16900.0
2012-12-21 15:25:00,36.37,36.41,36.37,36.41,78700.0,25.142,25.1696,25.142,25.1696,78700.0
2012-12-21 15:30:00,36.41,36.45,36.4,36.44,184100.0,25.1696,25.1973,25.1627,25.1903,184100.0
2012-12-21 15:35:00,36.45,36.52,36.44,36.52,47000.0,25.1973,25.2456,25.1903,25.2456,47000.0
2012-12-21 15:40:00,36.52,36.58,36.51,36.57,157200.0,25.2456,25.2871,25.2387,25.2802,157200.0
2012-12-21 15:45:00,36.56,36.56,36.48,36.5,331500.0,25.2733,25.2733,25.218,25.2318,331500.0
2012-12-21 15:50:00,36.51,36.51,36.47,36.48,209700.0,25.2387,25.2387,25.2111,25.218,209700.0
2012-12-21 15:55:00,36.48,36.48,36.43,36.46,591300.0,25.218,25.218,25.1834,25.2042,591300.0
2012-12-24 09:30:00,36.28,36.44,36.18,36.37,24600.0,25.0797,25.1903,25.0106,25.142,24600.0
2012-12-24 09:35:00,36.33,36.37,36.22,36.36,11700.0,25.1143,25.142,25.0383,25.135,11700.0
2012-12-24 09:40:00,36.35,36.41,36.3,36.41,14800.0,25.1281,25.1696,25.0936,25.1696,14800.0
2012-12-24 09:45:00,36.4,36.42,36.33,36.37,15100.0,25.1627,25.1765,25.1143,25.142,15100.0
2012-12-24 09:50:00,36.38,36.39,36.35,36.39,12400.0,25.1489,25.1558,25.1281,25.1558,12400.0
2012-12-24 09:55:00,36.39,36.39,36.37,36.38,13400.0,25.1558,25.1558,25.142,25.1489,13400.0
2012-12-24 10:00:00,36.38,36.38,36.34,36.35,25300.0,25.1489,25.1489,25.1212,25.1281,25300.0
2012-12-24 10:05:00,36.35,36.39,36.35,36.38,39200.0,25.1281,25.1558,25.1281,25.1489,39200.0
2012-12-24 10:10:00,36.38,36.4,36.36,36.4,19400.0,25.1489,25.1627,25.135,25.1627,19400.0
2012-12-24 10:15:00,36.4,36.44,36.38,36.44,22800.0,25.1627,25.1903,25.1489,25.1903,22800.0
2012-12-24 10:20:00,36.43,36.47,36.43,36.44,11500.0,25.1834,25.2111,25.1834,25.1903,11500.0
2012-12-24 10:25:00,36.44,36.47,36.44,36.46,16100.0,25.1903,25.2111,25.1903,25.2042,16100.0
2012-12-24 10:30:00,36.46,36.54,36.46,36.54,22300.0,25.2042,25.2595,25.2042,25.2595,22300.0
2012-12-24 10:35:00,36.53,36.53,36.5,36.52,19200.0,25.2526,25.2526,25.2318,25.2456,19200.0
2012-12-24 10:40:00,36.51,36.55,36.5,36.53,13800.0,25.2387,25.2664,25.2318,25.2526,13800.0
2012-12-24 10:45:00,36.53,36.54,36.49,36.53,22300.0,25.2526,25.2595,25.2249,25.2526,22300.0
2012-12-24 10:50:00,36.53,36.58,36.52,36.55,25900.0,25.2526,25.2871,25.2456,25.2664,25900.0
2012-12-24 10:55:00,36.55,36.56,36.53,36.55,18300.0,25.2664,25.2733,25.2526,25.2664,18300.0
2012-12-24 11:00:00,36.55,36.55,36.54,36.55,12200.0,25.2664,25.2664,25.2595,25.2664,12200.0
2012-12-24 11:05:00,36.55,36.56,36.55,36.56,11800.0,25.2664,25.2733,25.2664,25.2733,11800.0
2012-12-24 11:10:00,36.56,36.62,36.55,36.6,16400.0,25.2733,25.3148,25.2664,25.301,16400.0
2012-12-24 11:15:00,36.59,36.65,36.59,36.62,20300.0,25.294,25.3355,25.294,25.3148,20300.0
2012-12-24 11:20:00,36.62,36.62,36.59,36.6,11300.0,25.3148,25.3148,25.294,25.301,11300.0
2012-12-24 11:25:00,36.59,36.6,36.57,36.6,23000.0,25.294,25.301,25.2802,25.301,23000.0
2012-12-24 11:30:00,36.6,36.61,36.58,36.59,18000.0,25.301,25.3079,25.2871,25.294,18000.0
2012-12-24 11:35:00,36.59,36.59,36.55,36.56,13800.0,25.294,25.294,25.2664,25.2733,13800.0
2012-12-24 11:40:00,36.56,36.56,36.52,36.52,10600.0,25.2733,25.2733,25.2456,25.2456,10600.0
2012-12-24 11:45:00,36.52,36.53,36.49,36.51,22200.0,25.2456,25.2526,25.2249,25.2387,22200.0
2012-12-24 11:50:00,36.5,36.53,36.48,36.5,17800.0,25.2318,25.2526,25.218,25.2318,17800.0
2012-12-24 11:55:00,36.5,36.52,36.49,36.52,9700.0,25.2318,25.2456,25.2249,25.2456,9700.0
2012-12-24 12:00:00,36.52,36.53,36.51,36.53,12300.0,25.2456,25.2526,25.2387,25.2526,12300.0
2012-12-24 12:05:00,36.53,36.55,36.51,36.51,21900.0,25.2526,25.2664,25.2387,25.2387,21900.0
2012-12-24 12:10:00,36.51,36.51,36.5,36.5,15700.0,25.2387,25.2387,25.2318,25.2318,15700.0
2012-12-24 12:15:00,36.5,36.51,36.5,36.51,13000.0,25.2318,25.2387,25.2318,25.2387,13000.0
2012-12-24 12:20:00,36.51,36.51,36.5,36.5,12100.0,25.2387,25.2387,25.2318,25.2318,12100.0
2012-12-24 12:25:00,36.51,36.51,36.5,36.5,6300.0,25.2387,25.2387,25.2318,25.2318,6300.0
2012-12-24 12:30:00,36.51,36.51,36.5,36.51,10800.0,25.2387,25.2387,25.2318,25.2387,10800.0
2012-12-24 12:35:00,36.51,36.51,36.5,36.51,17000.0,25.2387,25.2387,25.2318,25.2387,17000.0
2012-12-24 12:40:00,36.51,36.54,36.51,36.52,10100.0,25.2387,25.2595,25.2387,25.2456,10100.0
2012-12-24 12:45:00,36.52,36.52,36.5,36.51,33100.0,25.2456,25.2456,25.2318,25.2387,33100.0
2012-12-24 12:50:00,36.5,36.51,36.5,36.5,14000.0,25.2318,25.2387,25.2318,25.2318,14000.0
2012-12-24 12:55:00,36.5,36.52,36.5,36.51,55900.0,25.2318,25.2456,25.2318,25.2387,55900.0
2012-12-26 09:30:00,36.62,36.62,36.51,36.55,14000.0,25.3148,25.3148,25.2387,25.2664,14000.0
2012-12-26 09:35:00,36.53,36.53,36.44,36.47,9400.0,25.2526,25.2526,25.1903,25.2111,9400.0
2012-12-26 09:40:00,36.47,36.47,36.33,36.34,25600.0,25.2111,25.2111,25.1143,25.1212,25600.0
2012-12-26 09:45:00,36.33,36.43,36.33,36.41,26900.0,25.1143,25.1834,25.1143,25.1696,26900.0
2012-12-26 09:50:00,36.4,36.41,36.37,36.38,15200.0,25.1627,25.1696,25.142,25.1489,15200.0
2012-12-26 09:55:00,36.38,36.39,36.33,36.33,13400.0,25.1489,25.1558,25.1143,25.1143,13400.0
2012-12-26 10:00:00,36.34,36.37,36.32,36.32,20000.0,25.1212,25.142,25.1074,25.1074,20000.0
2012-12-26 10:05:00,36.32,36.34,36.29,36.3,13700.0,25.1074,25.1212,25.0867,25.0936,13700.0
2012-12-26 10:10:00,36.3,36.31,36.29,36.3,10100.0,25.0936,25.1005,25.0867,25.0936,10100.0
2012-12-26 10:15:00,36.3,36.4,36.3,36.4,24600.0,25.0936,25.1627,25.0936,25.1627,24600.0
2012-12-26 10:20:00,36.41,36.48,36.41,36.47,26200.0,25.1696,25.218,25.1696,25.2111,26200.0
2012-12-26 10:25:00,36.48,36.49,36.45,36.46,20000.0,25.218,25.2249,25.1973,25.2042,20000.0
2012-12-26 10:30:00,36.45,36.45,36.42,36.43,10800.0,25.1973,25.1973,25.1765,25.1834,10800.0
2012-12-26 10:35:00,36.43,36.43,36.39,36.39,20200.0,25.1834,25.1834,25.1558,25.1558,20200.0
2012-12-26 10:40:00,36.4,36.43,36.35,36.35,12600.0,25.1627,25.1834,25.1281,25.1281,12600.0
2012-12-26 10:45:00,36.36,36.36,36.32,36.33,10500.0,25.135,25.135,25.1074,25.1143,10500.0
2012-12-26 10:50:00,36.33,36.33,36.23,36.23,11300.0,25.1143,25.1143,25.0452,25.0452,11300.0
2012-12-26 10:55:00,36.24,36.24,36.16,36.16,22900.0,25.0521,25.0521,24.9968,24.9968,22900.0
2012-12-26 11:00:00,36.16,36.18,36.11,36.16,62700.0,24.9968,25.0106,24.9622,24.9968,62700.0
2012-12-26 11:05:00,36.17,36.17,36.08,36.11,26100.0,25.0037,25.0037,24.9415,24.9622,26100.0
2012-12-26 11:10:00,36.1,36.11,36.06,36.09,40700.0,24.9553,24.9622,24.9277,24.9484,40700.0
2012-12-26 11:15:00,36.09,36.09,36.04,36.07,44100.0,24.9484,24.9484,24.9138,24.9346,44100.0
2012-12-26 11:20:00,36.07,36.08,36.03,36.04,10200.0,24.9346,24.9415,24.9069,24.9138,10200.0
2012-12-26 11:25:00,36.04,36.04,35.96,35.96,16400.0,24.9138,24.9138,24.8585,24.8585,16400.0
2012-12-26 11:30:00,35.95,36.05,35.94,36.03,39300.0,24.8516,24.9207,24.8447,24.9069,39300.0
2012-12-26 11:35:00,36.02,36.02,35.98,35.99,35000.0,24.9,24.9,24.8724,24.8793,35000.0
2012-12-26 11:40:00,36.0,36.02,36.0,36.02,13500.0,24.8862,24.9,24.8862,24.9,13500.0
2012-12-26 11:45:00,36.02,36.03,36.0,36.03,5900.0,24.9,24.9069,24.8862,24.9069,5900.0
2012-12-26 11:50:00,36.02,36.02,35.99,36.01,9600.0,24.9,24.9,24.8793,24.8931,9600.0
2012-12-26 11:55:00,36.01,36.02,36.01,36.01,5500.0,24.8931,24.9,24.8931,24.8931,5500.0
2012-12-26 12:00:00,36.02,36.02,35.98,36.01,23400.0,24.9,24.9,24.8724,24.8931,23400.0
2012-12-26 12:05:00,36.0,36.01,35.99,36.0,7100.0,24.8862,24.8931,24.8793,24.8862,7100.0
2012-12-26 12:10:00,36.0,36.02,36.0,36.0,12300.0,24.8862,24.9,24.8862,24.8862,12300.0
2012-12-26 12:15:00,35.99,35.99,35.97,35.98,11200.0,24.8793,24.8793,24.8654,24.8724,11200.0
2012-12-26 12:20:00,35.98,35.98,35.96,35.97,14400.0,24.8724,24.8724,24.8585,24.8654,14400.0
2012-12-26 12:25:00,35.97,35.97,35.96,35.96,1300.0,24.8654,24.8654,24.8585,24.8585,1300.0
2012-12-26 12:30:00,35.96,35.96,35.95,35.96,17500.0,24.8585,24.8585,24.8516,24.8585,17500.0
2012-12-26 12:35:00,35.95,35.95,35.92,35.92,22700.0,24.8516,24.8516,24.8309,24.8309,22700.0
2012-12-26 12:40:00,35.92,35.93,35.86,35.88,32500.0,24.8309,24.8378,24.7894,24.8032,32500.0
2012-12-26 12:45:00,35.88,35.89,35.87,35.89,8300.0,24.8032,24.8101,24.7963,24.8101,8300.0
2012-12-26 12:50:00,35.89,35.92,35.88,35.91,14900.0,24.8101,24.8309,24.8032,24.824,14900.0
2012-12-26 12:55:00,35.92,35.93,35.91,35.93,9900.0,24.8309,24.8378,24.824,24.8378,9900.0
2012-12-26 13:00:00,35.93,35.93,35.9,35.92,31200.0,24.8378,24.8378,24.8171,24.8309,31200.0
2012-12-26 13:05:00,35.92,35.92,35.91,35.92,7500.0,24.8309,24.8309,24.824,24.8309,7500.0
2012-12-26 13:10:00,35.91,35.92,35.89,35.91,16200.0,24.824,24.8309,24.8101,24.824,16200.0
2012-12-26 13:15:00,35.92,35.97,35.91,35.95,23400.0,24.8309,24.8654,24.824,24.8516,23400.0
2012-12-26 13:20:00,35.95,35.95,35.93,35.93,6300.0,24.8516,24.8516,24.8378,24.8378,6300.0
2012-12-26 13:25:00,35.92,35.95,35.92,35.94,9500.0,24.8309,24.8516,24.8309,24.8447,9500.0
2012-12-26 13:30:00,35.94,35.94,35.89,35.89,48500.0,24.8447,24.8447,24.8101,24.8101,48500.0
2012-12-26 13:35:00,35.89,35.9,35.86,35.89,45400.0,24.8101,24.8171,24.7894,24.8101,45400.0
2012-12-26 13:40:00,35.89,35.9,35.88,35.89,11600.0,24.8101,24.8171,24.8032,24.8101,11600.0
2012-12-26 13:45:00,35.9,35.91,35.89,35.89,32900.0,24.8171,24.824,24.8101,24.8101,32900.0
2012-12-26 13:50:00,35.88,35.91,35.88,35.9,18100.0,24.8032,24.824,24.8032,24.8171,18100.0
2012-12-26 13:55:00,35.9,35.91,35.9,35.9,7200.0,24.8171,24.824,24.8171,24.8171,7200.0
2012-12-26 14:00:00,35.91,35.93,35.9,35.91,46200.0,24.824,24.8378,24.8171,24.824,46200.0
2012-12-26 14:05:00,35.91,35.92,35.91,35.91,8000.0,24.824,24.8309,24.824,24.824,8000.0
2012-12-26 14:10:00,35.92,35.92,35.9,35.9,8100.0,24.8309,24.8309,24.8171,24.8171,8100.0
2012-12-26 14:15:00,35.91,35.94,35.9,35.94,15600.0,24.824,24.8447,24.8171,24.8447,15600.0
2012-12-26 14:20:00,35.93,35.95,35.93,35.95,12500.0,24.8378,24.8516,24.8378,24.8516,12500.0
2012-12-26 14:25:00,35.95,35.95,35.94,35.95,10400.0,24.8516,24.8516,24.8447,24.8516,10400.0
2012-12-26 14:30:00,35.95,35.96,35.94,35.95,28000.0,24.8516,24.8585,24.8447,24.8516,28000.0
2012-12-26 14:35:00,35.95,35.98,35.95,35.98,11900.0,24.8516,24.8724,24.8516,24.8724,11900.0
2012-12-26 14:40:00,35.98,35.99,35.97,35.98,14300.0,24.8724,24.8793,24.8654,24.8724,14300.0
2012-12-26 14:45:00,35.97,36.01,35.97,36.01,10500.0,24.8654,24.8931,24.8654,24.8931,10500.0
2012-12-26 14:50:00,36.01,36.11,36.0,36.11,23300.0,24.8931,24.9622,24.8862,24.9622,23300.0
2012-12-26 14:55:00,36.11,36.15,36.09,36.13,18900.0,24.9622,24.9899,24.9484,24.976,18900.0
2012-12-26 15:00:00,36.13,36.14,36.12,36.13,22700.0,24.976,24.983,24.9691,24.976,22700.0
2012-12-26 15:05:00,36.13,36.18,36.13,36.18,19200.0,24.976,25.0106,24.976,25.0106,19200.0
2012-12-26 15:10:00,36.18,36.19,36.14,36.14,46700.0,25.0106,25.0175,24.983,24.983,46700.0
2012-12-26 15:15:00,36.14,36.16,36.14,36.16,12000.0,24.983,24.9968,24.983,24.9968,12000.0
2012-12-26 15:20:00,36.15,36.16,36.12,36.12,27000.0,24.9899,24.9968,24.9691,24.9691,27000.0
2012-12-26 15:25:00,36.12,36.15,36.12,36.15,20800.0,24.9691,24.9899,24.9691,24.9899,20800.0
2012-12-26 15:30:00,36.14,36.15,36.12,36.13,16800.0,24.983,24.9899,24.9691,24.976,16800.0
2012-12-26 15:35:00,36.12,36.14,36.09,36.11,33000.0,24.9691,24.983,24.9484,24.9622,33000.0
2012-12-26 15:40:00,36.1,36.1,36.05,36.05,19300.0,24.9553,24.9553,24.9207,24.9207,19300.0
2012-12-26 15:45:00,36.05,36.05,35.97,35.97,114600.0,24.9207,24.9207,24.8654,24.8654,114600.0
2012-12-26 15:50:00,35.98,36.0,35.97,35.98,112500.0,24.8724,24.8862,24.8654,24.8724,112500.0
2012-12-26 15:55:00,35.99,36.08,35.98,36.07,192800.0,24.8793,24.9415,24.8724,24.9346,192800.0
2012-12-27 09:30:00,36.07,36.15,36.0,36.12,12500.0,24.9346,24.9899,24.8862,24.9691,12500.0
2012-12-27 09:35:00,36.11,36.13,35.94,36.03,73400.0,24.9622,24.976,24.8447,24.9069,73400.0
2012-12-27 09:40:00,36.04,36.33,36.02,36.3,56000.0,24.9138,25.1143,24.9,25.0936,56000.0
2012-12-27 09:45:00,36.3,36.3,36.25,36.25,16500.0,25.0936,25.0936,25.059,25.059,16500.0
2012-12-27 09:50:00,36.25,36.3,36.25,36.29,12700.0,25.059,25.0936,25.059,25.0867,12700.0
2012-12-27 09:55:00,36.28,36.28,36.25,36.27,11700.0,25.0797,25.0797,25.059,25.0728,11700.0
2012-12-27 10:00:00,36.26,36.3,36.25,36.25,18800.0,25.0659,25.0936,25.059,25.059,18800.0
2012-12-27 10:05:00,36.25,36.34,36.25,36.3,19500.0,25.059,25.1212,25.059,25.0936,19500.0
2012-12-27 10:10:00,36.31,36.37,36.3,36.32,10300.0,25.1005,25.142,25.0936,25.1074,10300.0
2012-12-27 10:15:00,36.31,36.32,36.23,36.23,21700.0,25.1005,25.1074,25.0452,25.0452,21700.0
2012-12-27 10:20:00,36.22,36.25,36.09,36.13,40900.0,25.0383,25.059,24.9484,24.976,40900.0
2012-12-27 10:25:00,36.13,36.14,36.08,36.11,3800.0,24.976,24.983,24.9415,24.9622,3800.0
2012-12-27 10:30:00,36.12,36.17,36.11,36.17,13800.0,24.9691,25.0037,24.9622,25.0037,13800.0
2012-12-27 10:35:00,36.17,36.19,36.15,36.18,14500.0,25.0037,25.0175,24.9899,25.0106,14500.0
2012-12-27 10:40:00,36.18,36.2,36.14,36.14,8900.0,25.0106,25.0244,24.983,24.983,8900.0
2012-12-27 10:45:00,36.14,36.16,36.13,36.14,12000.0,24.983,24.9968,24.976,24.983,12000.0
2012-12-27 10:50:00,36.14,36.16,36.12,36.15,10300.0,24.983,24.9968,24.9691,24.9899,10300.0
2012-12-27 10:55:00,36.15,36.16,36.13,36.15,24100.0,24.9899,24.9968,24.976,24.9899,24100.0
2012-12-27 11:00:00,36.15,36.17,36.14,36.14,8600.0,24.9899,25.0037,24.983,24.983,8600.0
2012-12-27 11:05:00,36.14,36.14,36.08,36.11,18600.0,24.983,24.983,24.9415,24.9622,18600.0
2012-12-27 11:10:00,36.11,36.11,36.04,36.05,17100.0,24.9622,24.9622,24.9138,24.9207,17100.0
2012-12-27 11:15:00,36.04,36.08,36.04,36.06,25000.0,24.9138,24.9415,24.9138,24.9277,25000.0
2012-12-27 11:20:00,36.05,36.07,36.04,36.04,16800.0,24.9207,24.9346,24.9138,24.9138,16800.0
2012-12-27 11:25:00,36.03,36.04,35.98,35.98,23600.0,24.9069,24.9138,24.8724,24.8724,23600.0
2012-12-27 11:30:00,35.98,35.99,35.92,35.94,29900.0,24.8724,24.8793,24.8309,24.8447,29900.0
2012-12-27 11:35:00,35.94,35.97,35.94,35.95,8800.0,24.8447,24.8654,24.8447,24.8516,8800.0
2012-12-27 11:40:00,35.96,35.98,35.95,35.95,24400.0,24.8585,24.8724,24.8516,24.8516,24400.0
2012-12-27 11:45:00,35.95,35.95,35.89,35.91,25900.0,24.8516,24.8516,24.8101,24.824,25900.0
2012-12-27 11:50:00,35.92,35.92,35.87,35.87,6600.0,24.8309,24.8309,24.7963,24.7963,6600.0
2012-12-27 11:55:00,35.87,35.87,35.83,35.85,27800.0,24.7963,24.7963,24.7687,24.7825,27800.0
2012-12-27 12:00:00,35.85,35.85,35.8,35.81,21100.0,24.7825,24.7825,24.7479,24.7548,21100.0
2012-12-27 12:05:00,35.8,35.8,35.77,35.8,13300.0,24.7479,24.7479,24.7272,24.7479,13300.0
2012-12-27 12:10:00,35.8,35.84,35.79,35.84,7600.0,24.7479,24.7756,24.741,24.7756,7600.0
2012-12-27 12:15:00,35.84,35.85,35.84,35.84,6100.0,24.7756,24.7825,24.7756,24.7756,6100.0
2012-12-27 12:20:00,35.84,35.84,35.8,35.8,8300.0,24.7756,24.7756,24.7479,24.7479,8300.0
2012-12-27 12:25:00,35.8,35.83,35.8,35.82,7800.0,24.7479,24.7687,24.7479,24.7618,7800.0
2012-12-27 12:30:00,35.82,35.82,35.77,35.81,20100.0,24.7618,24.7618,24.7272,24.7548,20100.0
2012-12-27 12:35:00,35.8,35.8,35.75,35.77,5600.0,24.7479,24.7479,24.7134,24.7272,5600.0
2012-12-27 12:40:00,35.78,35.79,35.76,35.76,7500.0,24.7341,24.741,24.7203,24.7203,7500.0
2012-12-27 12:45:00,35.77,35.79,35.72,35.79,6800.0,24.7272,24.741,24.6926,24.741,6800.0
2012-12-27 12:50:00,35.79,35.8,35.77,35.8,6100.0,24.741,24.7479,24.7272,24.7479,6100.0
2012-12-27 12:55:00,35.81,35.84,35.79,35.84,16000.0,24.7548,24.7756,24.741,24.7756,16000.0
2012-12-27 13:00:00,35.84,35.86,35.8,35.8,18400.0,24.7756,24.7894,24.7479,24.7479,18400.0
2012-12-27 13:05:00,35.79,35.79,35.76,35.78,10100.0,24.741,24.741,24.7203,24.7341,10100.0
2012-12-27 13:10:00,35.79,35.8,35.78,35.79,10300.0,24.741,24.7479,24.7341,24.741,10300.0
2012-12-27 13:15:00,35.79,35.83,35.79,35.79,20300.0,24.741,24.7687,24.741,24.741,20300.0
2012-12-27 13:20:00,35.79,35.79,35.68,35.69,19200.0,24.741,24.741,24.665,24.6719,19200.0
2012-12-27 13:25:00,35.69,35.71,35.67,35.71,5500.0,24.6719,24.6857,24.6581,24.6857,5500.0
2012-12-27 13:30:00,35.71,35.75,35.71,35.73,11000.0,24.6857,24.7134,24.6857,24.6995,11000.0
2012-12-27 13:35:00,35.73,35.74,35.71,35.74,27800.0,24.6995,24.7064,24.6857,24.7064,27800.0
2012-12-27 13:40:00,35.73,35.73,35.65,35.69,34500.0,24.6995,24.6995,24.6442,24.6719,34500.0
2012-12-27 13:45:00,35.69,35.69,35.67,35.69,9500.0,24.6719,24.6719,24.6581,24.6719,9500.0
2012-12-27 13:50:00,35.69,35.72,35.67,35.71,11200.0,24.6719,24.6926,24.6581,24.6857,11200.0
2012-12-27 13:55:00,35.72,35.72,35.67,35.68,13900.0,24.6926,24.6926,24.6581,24.665,13900.0
2012-12-27 14:00:00,35.68,35.68,35.65,35.66,19000.0,24.665,24.665,24.6442,24.6511,19000.0
2012-12-27 14:05:00,35.65,35.65,35.61,35.61,22000.0,24.6442,24.6442,24.6166,24.6166,22000.0
2012-12-27 14:10:00,35.62,35.64,35.61,35.61,9400.0,24.6235,24.6373,24.6166,24.6166,9400.0
2012-12-27 14:15:00,35.61,35.69,35.6,35.69,15900.0,24.6166,24.6719,24.6097,24.6719,15900.0
2012-12-27 14:20:00,35.7,35.72,35.68,35.69,24900.0,24.6788,24.6926,24.665,24.6719,24900.0
2012-12-27 14:25:00,35.69,35.69,35.68,35.68,5100.0,24.6719,24.6719,24.665,24.665,5100.0
2012-12-27 14:30:00,35.68,35.71,35.66,35.66,40600.0,24.665,24.6857,24.6511,24.6511,40600.0
2012-12-27 14:35:00,35.66,35.7,35.66,35.7,13700.0,24.6511,24.6788,24.6511,24.6788,13700.0
2012-12-27 14:40:00,35.7,35.8,35.69,35.8,22800.0,24.6788,24.7479,24.6719,24.7479,22800.0
2012-12-27 14:45:00,35.8,35.9,35.76,35.82,87100.0,24.7479,24.8171,24.7203,24.7618,87100.0
2012-12-27 14:50:00,35.83,35.88,35.82,35.82,27800.0,24.7687,24.8032,24.7618,24.7618,27800.0
2012-12-27 14:55:00,35.85,35.92,35.83,35.91,24800.0,24.7825,24.8309,24.7687,24.824,24800.0
2012-12-27 15:00:00,35.91,35.93,35.88,35.93,17400.0,24.824,24.8378,24.8032,24.8378,17400.0
2012-12-27 15:05:00,35.92,35.98,35.92,35.94,38500.0,24.8309,24.8724,24.8309,24.8447,38500.0
2012-12-27 15:10:00,35.95,35.95,35.93,35.93,10100.0,24.8516,24.8516,24.8378,24.8378,10100.0
2012-12-27 15:15:00,35.93,35.95,35.91,35.95,22300.0,24.8378,24.8516,24.824,24.8516,22300.0
2012-12-27 15:20:00,35.94,36.07,35.94,36.06,77100.0,24.8447,24.9346,24.8447,24.9277,77100.0
2012-12-27 15:25:00,36.07,36.15,36.06,36.13,43400.0,24.9346,24.9899,24.9277,24.976,43400.0
2012-12-27 15:30:00,36.12,36.17,36.11,36.16,38900.0,24.9691,25.0037,24.9622,24.9968,38900.0
2012-12-27 15:35:00,36.15,36.19,36.15,36.17,27300.0,24.9899,25.0175,24.9899,25.0037,27300.0
2012-12-27 15:40:00,36.18,36.27,36.17,36.26,53000.0,25.0106,25.0728,25.0037,25.0659,53000.0
2012-12-27 15:45:00,36.26,36.26,36.2,36.21,42800.0,25.0659,25.0659,25.0244,25.0314,42800.0
2012-12-27 15:50:00,36.2,36.25,36.2,36.24,64600.0,25.0244,25.059,25.0244,25.0521,64600.0
2012-12-27 15:55:00,36.24,36.35,36.24,36.29,244800.0,25.0521,25.1281,25.0521,25.0867,244800.0
2012-12-28 09:30:00,36.06,36.16,36.03,36.13,20200.0,24.9277,24.9968,24.9069,24.976,20200.0
2012-12-28 09:35:00,36.12,36.27,36.12,36.25,10700.0,24.9691,25.0728,24.9691,25.059,10700.0
2012-12-28 09:40:00,36.24,36.3,36.18,36.21,8300.0,25.0521,25.0936,25.0106,25.0314,8300.0
2012-12-28 09:45:00,36.21,36.21,36.16,36.17,4800.0,25.0314,25.0314,24.9968,25.0037,4800.0
2012-12-28 09:50:00,36.17,36.17,36.1,36.11,14000.0,25.0037,25.0037,24.9553,24.9622,14000.0
2012-12-28 09:55:00,36.09,36.15,36.07,36.14,13700.0,24.9484,24.9899,24.9346,24.983,13700.0
2012-12-28 10:00:00,36.15,36.21,36.15,36.18,14100.0,24.9899,25.0314,24.9899,25.0106,14100.0
2012-12-28 10:05:00,36.19,36.24,36.17,36.18,16900.0,25.0175,25.0521,25.0037,25.0106,16900.0
2012-12-28 10:10:00,36.17,36.19,36.1,36.12,16900.0,25.0037,25.0175,24.9553,24.9691,16900.0
2012-12-28 10:15:00,36.12,36.19,36.12,36.19,10800.0,24.9691,25.0175,24.9691,25.0175,10800.0
2012-12-28 10:20:00,36.21,36.21,36.15,36.18,4500.0,25.0314,25.0314,24.9899,25.0106,4500.0
2012-12-28 10:25:00,36.18,36.21,36.17,36.19,8900.0,25.0106,25.0314,25.0037,25.0175,8900.0
2012-12-28 10:30:00,36.2,36.26,36.2,36.2,28500.0,25.0244,25.0659,25.0244,25.0244,28500.0
2012-12-28 10:35:00,36.2,36.25,36.19,36.24,10100.0,25.0244,25.059,25.0175,25.0521,10100.0
2012-12-28 10:40:00,36.24,36.35,36.22,36.31,37900.0,25.0521,25.1281,25.0383,25.1005,37900.0
2012-12-28 10:45:00,36.31,36.41,36.31,36.35,29400.0,25.1005,25.1696,25.1005,25.1281,29400.0
2012-12-28 10:50:00,36.35,36.37,36.25,36.27,58300.0,25.1281,25.142,25.059,25.0728,58300.0
2012-12-28 10:55:00,36.27,36.29,36.17,36.17,16000.0,25.0728,25.0867,25.0037,25.0037,16000.0
2012-12-28 11:00:00,36.17,36.25,36.17,36.24,21800.0,25.0037,25.059,25.0037,25.0521,21800.0
2012-12-28 11:05:00,36.24,36.25,36.18,36.18,12300.0,25.0521,25.059,25.0106,25.0106,12300.0
2012-12-28 11:10:00,36.18,36.2,36.15,36.19,13600.0,25.0106,25.0244,24.9899,25.0175,13600.0
2012-12-28 11:15:00,36.18,36.19,36.14,36.16,12200.0,25.0106,25.0175,24.983,24.9968,12200.0
2012-12-28 11:20:00,36.16,36.16,36.09,36.09,31200.0,24.9968,24.9968,24.9484,24.9484,31200.0
2012-12-28 11:25:00,36.1,36.11,36.04,36.04,13200.0,24.9553,24.9622,24.9138,24.9138,13200.0
2012-12-28 11:30:00,36.04,36.08,36.04,36.07,8300.0,24.9138,24.9415,24.9138,24.9346,8300.0
2012-12-28 11:35:00,36.06,36.07,36.03,36.04,9100.0,24.9277,24.9346,24.9069,24.9138,9100.0
2012-12-28 11:40:00,36.04,36.09,36.04,36.07,15400.0,24.9138,24.9484,24.9138,24.9346,15400.0
2012-12-28 11:45:00,36.07,36.08,36.05,36.05,6600.0,24.9346,24.9415,24.9207,24.9207,6600.0
2012-12-28 11:50:00,36.05,36.06,36.04,36.05,6200.0,24.9207,24.9277,24.9138,24.9207,6200.0
2012-12-28 11:55:00,36.06,36.06,36.04,36.05,5400.0,24.9277,24.9277,24.9138,24.9207,5400.0
2012-12-28 12:00:00,36.05,36.06,36.02,36.03,42200.0,24.9207,24.9277,24.9,24.9069,42200.0
2012-12-28 12:05:00,36.03,36.04,35.98,36.01,15500.0,24.9069,24.9138,24.8724,24.8931,15500.0
2012-12-28 12:10:00,36.01,36.04,35.99,36.04,5500.0,24.8931,24.9138,24.8793,24.9138,5500.0
2012-12-28 12:15:00,36.03,36.06,36.01,36.04,12800.0,24.9069,24.9277,24.8931,24.9138,12800.0
2012-12-28 12:20:00,36.04,36.05,36.0,36.01,8800.0,24.9138,24.9207,24.8862,24.8931,8800.0
2012-12-28 12:25:00,36.01,36.02,35.98,35.99,6100.0,24.8931,24.9,24.8724,24.8793,6100.0
2012-12-28 12:30:00,35.99,36.0,35.98,35.99,7600.0,24.8793,24.8862,24.8724,24.8793,7600.0
2012-12-28 12:35:00,36.0,36.0,35.99,35.99,4000.0,24.8862,24.8862,24.8793,24.8793,4000.0
2012-12-28 12:40:00,35.99,36.0,35.98,35.98,5400.0,24.8793,24.8862,24.8724,24.8724,5400.0
2012-12-28 12:45:00,35.98,35.99,35.94,35.97,11600.0,24.8724,24.8793,24.8447,24.8654,11600.0
2012-12-28 12:50:00,35.96,35.97,35.94,35.94,2900.0,24.8585,24.8654,24.8447,24.8447,2900.0
2012-12-28 12:55:00,35.95,35.95,35.93,35.95,7300.0,24.8516,24.8516,24.8378,24.8516,7300.0
2012-12-28 13:00:00,35.95,35.95,35.93,35.95,11700.0,24.8516,24.8516,24.8378,24.8516,11700.0
2012-12-28 13:05:00,35.94,35.95,35.92,35.94,7100.0,24.8447,24.8516,24.8309,24.8447,7100.0
2012-12-28 13:10:00,35.94,35.95,35.93,35.93,5900.0,24.8447,24.8516,24.8378,24.8378,5900.0
2012-12-28 13:15:00,35.94,35.94,35.92,35.93,8600.0,24.8447,24.8447,24.8309,24.8378,8600.0
2012-12-28 13:20:00,35.93,35.94,35.91,35.93,10200.0,24.8378,24.8447,24.824,24.8378,10200.0
2012-12-28 13:25:00,35.93,35.95,35.92,35.95,11700.0,24.8378,24.8516,24.8309,24.8516,11700.0
2012-12-28 13:30:00,35.94,35.94,35.91,35.94,6900.0,24.8447,24.8447,24.824,24.8447,6900.0
2012-12-28 13:35:00,35.94,35.94,35.93,35.94,2800.0,24.8447,24.8447,24.8378,24.8447,2800.0
2012-12-28 13:40:00,35.93,35.93,35.91,35.93,17000.0,24.8378,24.8378,24.824,24.8378,17000.0
2012-12-28 13:45:00,35.92,35.93,35.9,35.9,4100.0,24.8309,24.8378,24.8171,24.8171,4100.0
2012-12-28 13:50:00,35.9,35.9,35.88,35.88,8100.0,24.8171,24.8171,24.8032,24.8032,8100.0
2012-12-28 13:55:00,35.88,35.89,35.86,35.87,9500.0,24.8032,24.8101,24.7894,24.7963,9500.0
2012-12-28 14:00:00,35.87,35.89,35.87,35.88,11700.0,24.7963,24.8101,24.7963,24.8032,11700.0
2012-12-28 14:05:00,35.87,35.88,35.84,35.87,14200.0,24.7963,24.8032,24.7756,24.7963,14200.0
2012-12-28 14:10:00,35.86,35.87,35.84,35.86,16400.0,24.7894,24.7963,24.7756,24.7894,16400.0
2012-12-28 14:15:00,35.86,35.86,35.84,35.84,11600.0,24.7894,24.7894,24.7756,24.7756,11600.0
2012-12-28 14:20:00,35.85,35.85,35.82,35.83,15200.0,24.7825,24.7825,24.7618,24.7687,15200.0
2012-12-28 14:25:00,35.84,35.84,35.79,35.79,19600.0,24.7756,24.7756,24.741,24.741,19600.0
2012-12-28 14:30:00,35.8,35.8,35.78,35.78,15300.0,24.7479,24.7479,24.7341,24.7341,15300.0
2012-12-28 14:35:00,35.78,35.8,35.76,35.79,20200.0,24.7341,24.7479,24.7203,24.741,20200.0
2012-12-28 14:40:00,35.79,35.83,35.79,35.83,15200.0,24.741,24.7687,24.741,24.7687,15200.0
2012-12-28 14:45:00,35.84,35.85,35.82,35.85,8000.0,24.7756,24.7825,24.7618,24.7825,8000.0
2012-12-28 14:50:00,35.85,35.85,35.83,35.84,12600.0,24.7825,24.7825,24.7687,24.7756,12600.0
2012-12-28 14:55:00,35.84,35.86,35.84,35.86,28200.0,24.7756,24.7894,24.7756,24.7894,28200.0
2012-12-28 15:00:00,35.85,35.89,35.85,35.86,32700.0,24.7825,24.8101,24.7825,24.7894,32700.0
2012-12-28 15:05:00,35.87,35.87,35.86,35.87,7200.0,24.7963,24.7963,24.7894,24.7963,7200.0
2012-12-28 15:10:00,35.87,35.87,35.85,35.87,16900.0,24.7963,24.7963,24.7825,24.7963,16900.0
2012-12-28 15:15:00,35.87,35.94,35.87,35.94,43000.0,24.7963,24.8447,24.7963,24.8447,43000.0
2012-12-28 15:20:00,35.94,35.95,35.92,35.93,19800.0,24.8447,24.8516,24.8309,24.8378,19800.0
2012-12-28 15:25:00,35.93,35.95,35.93,35.94,22600.0,24.8378,24.8516,24.8378,24.8447,22600.0
2012-12-28 15:30:00,35.94,35.95,35.93,35.95,17700.0,24.8447,24.8516,24.8378,24.8516,17700.0
2012-12-28 15:35:00,35.95,35.98,35.81,35.85,70100.0,24.8516,24.8724,24.7548,24.7825,70100.0
2012-12-28 15:40:00,35.85,35.88,35.84,35.84,25300.0,24.7825,24.8032,24.7756,24.7756,25300.0
2012-12-28 15:45:00,35.84,35.84,35.78,35.8,65300.0,24.7756,24.7756,24.7341,24.7479,65300.0
2012-12-28 15:50:00,35.81,35.83,35.76,35.82,80600.0,24.7548,24.7687,24.7203,24.7618,80600.0
2012-12-28 15:55:00,35.81,35.84,35.77,35.78,211600.0,24.7548,24.7756,24.7272,24.7341,211600.0
2012-12-31 09:30:00,35.71,35.74,35.57,35.72,23800.0,24.6857,24.7064,24.5889,24.6926,23800.0
2012-12-31 09:35:00,35.72,35.75,35.63,35.69,21500.0,24.6926,24.7134,24.6304,24.6719,21500.0
2012-12-31 09:40:00,35.71,35.84,35.71,35.78,15400.0,24.6857,24.7756,24.6857,24.7341,15400.0
2012-12-31 09:45:00,35.77,35.77,35.67,35.68,13200.0,24.7272,24.7272,24.6581,24.665,13200.0
2012-12-31 09:50:00,35.69,35.7,35.61,35.66,10200.0,24.6719,24.6788,24.6166,24.6511,10200.0
2012-12-31 09:55:00,35.66,35.73,35.64,35.72,15600.0,24.6511,24.6995,24.6373,24.6926,15600.0
2012-12-31 10:00:00,35.72,35.74,35.66,35.68,14300.0,24.6926,24.7064,24.6511,24.665,14300.0
2012-12-31 10:05:00,35.68,35.77,35.68,35.76,17600.0,24.665,24.7272,24.665,24.7203,17600.0
2012-12-31 10:10:00,35.75,35.77,35.7,35.72,14900.0,24.7134,24.7272,24.6788,24.6926,14900.0
2012-12-31 10:15:00,35.73,35.77,35.73,35.76,13000.0,24.6995,24.7272,24.6995,24.7203,13000.0
2012-12-31 10:20:00,35.76,35.78,35.72,35.78,26200.0,24.7203,24.7341,24.6926,24.7341,26200.0
2012-12-31 10:25:00,35.78,35.95,35.76,35.89,39900.0,24.7341,24.8516,24.7203,24.8101,39900.0
2012-12-31 10:30:00,35.87,35.97,35.87,35.96,15400.0,24.7963,24.8654,24.7963,24.8585,15400.0
2012-12-31 10:35:00,35.95,36.0,35.94,35.99,22300.0,24.8516,24.8862,24.8447,24.8793,22300.0
2012-12-31 10:40:00,35.99,35.99,35.95,35.98,24100.0,24.8793,24.8793,24.8516,24.8724,24100.0
2012-12-31 10:45:00,35.98,35.99,35.93,35.94,37200.0,24.8724,24.8793,24.8378,24.8447,37200.0
2012-12-31 10:50:00,35.94,35.97,35.91,35.94,21000.0,24.8447,24.8654,24.824,24.8447,21000.0
2012-12-31 10:55:00,35.93,35.95,35.93,35.94,9800.0,24.8378,24.8516,24.8378,24.8447,9800.0
2012-12-31 11:00:00,35.94,36.07,35.93,36.06,24400.0,24.8447,24.9346,24.8378,24.9277,24400.0
2012-12-31 11:05:00,36.06,36.06,35.94,35.94,14700.0,24.9277,24.9277,24.8447,24.8447,14700.0
2012-12-31 11:10:00,35.93,35.97,35.93,35.97,16800.0,24.8378,24.8654,24.8378,24.8654,16800.0
2012-12-31 11:15:00,35.97,35.98,35.94,35.95,13500.0,24.8654,24.8724,24.8447,24.8516,13500.0
2012-12-31 11:20:00,35.96,35.99,35.92,35.93,21400.0,24.8585,24.8793,24.8309,24.8378,21400.0
2012-12-31 11:25:00,35.93,35.94,35.92,35.93,11400.0,24.8378,24.8447,24.8309,24.8378,11400.0
2012-12-31 11:30:00,35.94,35.99,35.94,35.98,9200.0,24.8447,24.8793,24.8447,24.8724,9200.0
2012-12-31 11:35:00,35.98,36.01,35.96,35.97,23200.0,24.8724,24.8931,24.8585,24.8654,23200.0
2012-12-31 11:40:00,35.97,35.99,35.97,35.97,6900.0,24.8654,24.8793,24.8654,24.8654,6900.0
2012-12-31 11:45:00,35.97,35.99,35.96,35.98,9700.0,24.8654,24.8793,24.8585,24.8724,9700.0
2012-12-31 11:50:00,35.98,35.99,35.96,35.97,7200.0,24.8724,24.8793,24.8585,24.8654,7200.0
2012-12-31 11:55:00,35.96,35.99,35.96,35.98,14000.0,24.8585,24.8793,24.8585,24.8724,14000.0
2012-12-31 12:00:00,35.98,36.03,35.97,36.03,15800.0,24.8724,24.9069,24.8654,24.9069,15800.0
2012-12-31 12:05:00,36.03,36.03,36.01,36.02,5300.0,24.9069,24.9069,24.8931,24.9,5300.0
2012-12-31 12:10:00,36.02,36.07,36.01,36.06,12500.0,24.9,24.9346,24.8931,24.9277,12500.0
2012-12-31 12:15:00,36.07,36.1,36.07,36.08,18100.0,24.9346,24.9553,24.9346,24.9415,18100.0
2012-12-31 12:20:00,36.08,36.09,36.07,36.07,5400.0,24.9415,24.9484,24.9346,24.9346,5400.0
2012-12-31 12:25:00,36.07,36.08,36.07,36.08,6900.0,24.9346,24.9415,24.9346,24.9415,6900.0
2012-12-31 12:30:00,36.08,36.11,36.08,36.1,14400.0,24.9415,24.9622,24.9415,24.9553,14400.0
2012-12-31 12:35:00,36.1,36.14,36.09,36.14,11700.0,24.9553,24.983,24.9484,24.983,11700.0
2012-12-31 12:40:00,36.12,36.23,36.12,36.2,37300.0,24.9691,25.0452,24.9691,25.0244,37300.0
2012-12-31 12:45:00,36.2,36.29,36.2,36.27,43300.0,25.0244,25.0867,25.0244,25.0728,43300.0
2012-12-31 12:50:00,36.27,36.29,36.24,36.25,25400.0,25.0728,25.0867,25.0521,25.059,25400.0
2012-12-31 12:55:00,36.26,36.27,36.16,36.21,19500.0,25.0659,25.0728,24.9968,25.0314,19500.0
2012-12-31 13:00:00,36.22,36.23,36.18,36.19,11200.0,25.0383,25.0452,25.0106,25.0175,11200.0
2012-12-31 13:05:00,36.19,36.19,36.12,36.17,24200.0,25.0175,25.0175,24.9691,25.0037,24200.0
2012-12-31 13:10:00,36.17,36.22,36.15,36.2,27900.0,25.0037,25.0383,24.9899,25.0244,27900.0
2012-12-31 13:15:00,36.2,36.23,36.18,36.19,12000.0,25.0244,25.0452,25.0106,25.0175,12000.0
2012-12-31 13:20:00,36.18,36.23,36.17,36.21,15300.0,25.0106,25.0452,25.0037,25.0314,15300.0
2012-12-31 13:25:00,36.22,36.24,36.18,36.18,6600.0,25.0383,25.0521,25.0106,25.0106,6600.0
2012-12-31 13:30:00,36.17,36.18,36.11,36.13,21300.0,25.0037,25.0106,24.9622,24.976,21300.0
2012-12-31 13:35:00,36.12,36.15,36.12,36.14,9600.0,24.9691,24.9899,24.9691,24.983,9600.0
2012-12-31 13:40:00,36.15,36.18,36.14,36.15,24500.0,24.9899,25.0106,24.983,24.9899,24500.0
2012-12-31 13:45:00,36.16,36.28,36.07,36.09,91700.0,24.9968,25.0797,24.9346,24.9484,91700.0
2012-12-31 13:50:00,36.11,36.14,36.09,36.13,15400.0,24.9622,24.983,24.9484,24.976,15400.0
2012-12-31 13:55:00,36.12,36.17,36.11,36.11,28200.0,24.9691,25.0037,24.9622,24.9622,28200.0
2012-12-31 14:00:00,36.12,36.18,36.12,36.18,11600.0,24.9691,25.0106,24.9691,25.0106,11600.0
2012-12-31 14:05:00,36.18,36.23,36.18,36.23,11100.0,25.0106,25.0452,25.0106,25.0452,11100.0
2012-12-31 14:10:00,36.23,36.23,36.18,36.22,7000.0,25.0452,25.0452,25.0106,25.0383,7000.0
2012-12-31 14:15:00,36.21,36.24,36.21,36.23,8000.0,25.0314,25.0521,25.0314,25.0452,8000.0
2012-12-31 14:20:00,36.23,36.27,36.23,36.26,8700.0,25.0452,25.0728,25.0452,25.0659,8700.0
2012-12-31 14:25:00,36.26,36.29,36.26,36.29,9900.0,25.0659,25.0867,25.0659,25.0867,9900.0
2012-12-31 14:30:00,36.29,36.34,36.27,36.27,21000.0,25.0867,25.1212,25.0728,25.0728,21000.0
2012-12-31 14:35:00,36.28,36.28,36.26,36.27,18200.0,25.0797,25.0797,25.0659,25.0728,18200.0
2012-12-31 14:40:00,36.26,36.33,36.26,36.32,24600.0,25.0659,25.1143,25.0659,25.1074,24600.0
2012-12-31 14:45:00,36.33,36.41,36.3,36.37,52100.0,25.1143,25.1696,25.0936,25.142,52100.0
2012-12-31 14:50:00,36.37,36.42,36.35,36.4,30700.0,25.142,25.1765,25.1281,25.1627,30700.0
2012-12-31 14:55:00,36.4,36.5,36.39,36.48,28500.0,25.1627,25.2318,25.1558,25.218,28500.0
2012-12-31 15:00:00,36.48,36.52,36.47,36.49,49900.0,25.218,25.2456,25.2111,25.2249,49900.0
2012-12-31 15:05:00,36.48,36.52,36.48,36.49,26000.0,25.218,25.2456,25.218,25.2249,26000.0
2012-12-31 15:10:00,36.49,36.49,36.43,36.44,31200.0,25.2249,25.2249,25.1834,25.1903,31200.0
2012-12-31 15:15:00,36.44,36.46,36.44,36.45,25500.0,25.1903,25.2042,25.1903,25.1973,25500.0
2012-12-31 15:20:00,36.45,36.5,36.45,36.49,34300.0,25.1973,25.2318,25.1973,25.2249,34300.0
2012-12-31 15:25:00,36.5,36.51,36.4,36.43,84800.0,25.2318,25.2387,25.1627,25.1834,84800.0
2012-12-31 15:30:00,36.44,36.44,36.38,36.4,77100.0,25.1903,25.1903,25.1489,25.1627,77100.0
2012-12-31 15:35:00,36.4,36.41,36.38,36.39,47800.0,25.1627,25.1696,25.1489,25.1558,47800.0
2012-12-31 15:40:00,36.4,36.4,36.35,36.35,55400.0,25.1627,25.1627,25.1281,25.1281,55400.0
2012-12-31 15:45:00,36.35,36.48,36.33,36.48,86500.0,25.1281,25.218,25.1143,25.218,86500.0
2012-12-31 15:50:00,36.47,36.58,36.46,36.55,90300.0,25.2111,25.2871,25.2042,25.2664,90300.0
2012-12-31 15:55:00,36.55,36.57,36.44,36.49,325700.0,25.2664,25.2802,25.1903,25.2249,325700.0
2013-01-02 09:30:00,37.24,37.36,37.14,37.26,55200.0,25.7434,25.8263,25.6742,25.7572,55200.0
2013-01-02 09:35:00,37.29,37.5,37.28,37.41,59200.0,25.7779,25.9231,25.771,25.8609,59200.0
2013-01-02 09:40:00,37.42,37.42,37.11,37.13,50500.0,25.8678,25.8678,25.6535,25.6673,50500.0
2013-01-02 09:45:00,37.13,37.16,37.07,37.14,31200.0,25.6673,25.6881,25.6259,25.6742,31200.0
2013-01-02 09:50:00,37.14,37.27,37.13,37.25,69900.0,25.6742,25.7641,25.6673,25.7503,69900.0
2013-01-02 09:55:00,37.25,37.28,37.21,37.22,21700.0,25.7503,25.771,25.7226,25.7295,21700.0
2013-01-02 10:00:00,37.22,37.29,37.19,37.24,67200.0,25.7295,25.7779,25.7088,25.7434,67200.0
2013-01-02 10:05:00,37.24,37.27,37.23,37.24,32900.0,25.7434,25.7641,25.7365,25.7434,32900.0
2013-01-02 10:10:00,37.24,37.29,37.24,37.28,51500.0,25.7434,25.7779,25.7434,25.771,51500.0
2013-01-02 10:15:00,37.27,37.27,37.22,37.22,49500.0,25.7641,25.7641,25.7295,25.7295,49500.0
2013-01-02 10:20:00,37.23,37.24,37.2,37.21,40600.0,25.7365,25.7434,25.7157,25.7226,40600.0
2013-01-02 10:25:00,37.22,37.25,37.2,37.24,39500.0,25.7295,25.7503,25.7157,25.7434,39500.0
2013-01-02 10:30:00,37.24,37.31,37.22,37.3,58200.0,25.7434,25.7918,25.7295,25.7849,58200.0
2013-01-02 10:35:00,37.31,37.33,37.25,37.25,49100.0,25.7918,25.8056,25.7503,25.7503,49100.0
2013-01-02 10:40:00,37.26,37.33,37.26,37.33,48300.0,25.7572,25.8056,25.7572,25.8056,48300.0
2013-01-02 10:45:00,37.32,37.32,37.26,37.26,32800.0,25.7987,25.7987,25.7572,25.7572,32800.0
2013-01-02 10:50:00,37.26,37.29,37.24,37.28,30300.0,25.7572,25.7779,25.7434,25.771,30300.0
2013-01-02 10:55:00,37.27,37.34,37.26,37.3,96800.0,25.7641,25.8125,25.7572,25.7849,96800.0
2013-01-02 11:00:00,37.3,37.32,37.3,37.32,40800.0,25.7849,25.7987,25.7849,25.7987,40800.0
2013-01-02 11:05:00,37.31,37.38,37.31,37.36,48400.0,25.7918,25.8402,25.7918,25.8263,48400.0
2013-01-02 11:10:00,37.36,37.38,37.32,37.33,29100.0,25.8263,25.8402,25.7987,25.8056,29100.0
2013-01-02 11:15:00,37.33,37.34,37.31,37.34,23600.0,25.8056,25.8125,25.7918,25.8125,23600.0
2013-01-02 11:20:00,37.33,37.33,37.3,37.3,38000.0,25.8056,25.8056,25.7849,25.7849,38000.0
2013-01-02 11:25:00,37.3,37.33,37.3,37.31,55000.0,25.7849,25.8056,25.7849,25.7918,55000.0
2013-01-02 11:30:00,37.3,37.32,37.28,37.3,22900.0,25.7849,25.7987,25.771,25.7849,22900.0
2013-01-02 11:35:00,37.29,37.3,37.18,37.18,16600.0,25.7779,25.7849,25.7019,25.7019,16600.0
2013-01-02 11:40:00,37.19,37.22,37.16,37.2,39300.0,25.7088,25.7295,25.6881,25.7157,39300.0
2013-01-02 11:45:00,37.2,37.23,37.2,37.2,15400.0,25.7157,25.7365,25.7157,25.7157,15400.0
2013-01-02 11:50:00,37.21,37.22,37.2,37.21,51400.0,25.7226,25.7295,25.7157,25.7226,51400.0
2013-01-02 11:55:00,37.2,37.22,37.18,37.22,29900.0,25.7157,25.7295,25.7019,25.7295,29900.0
2013-01-02 12:00:00,37.21,37.24,37.2,37.24,29800.0,25.7226,25.7434,25.7157,25.7434,29800.0
2013-01-02 12:05:00,37.24,37.25,37.22,37.22,11300.0,25.7434,25.7503,25.7295,25.7295,11300.0
2013-01-02 12:10:00,37.22,37.23,37.22,37.22,12700.0,25.7295,25.7365,25.7295,25.7295,12700.0
2013-01-02 12:15:00,37.22,37.25,37.22,37.24,24900.0,25.7295,25.7503,25.7295,25.7434,24900.0
2013-01-02 12:20:00,37.24,37.26,37.23,37.24,28500.0,25.7434,25.7572,25.7365,25.7434,28500.0
2013-01-02 12:25:00,37.24,37.26,37.23,37.24,28000.0,25.7434,25.7572,25.7365,25.7434,28000.0
2013-01-02 12:30:00,37.25,37.25,37.23,37.24,14200.0,25.7503,25.7503,25.7365,25.7434,14200.0
2013-01-02 12:35:00,37.23,37.24,37.21,37.23,33700.0,25.7365,25.7434,25.7226,25.7365,33700.0
2013-01-02 12:40:00,37.23,37.25,37.22,37.22,22400.0,25.7365,25.7503,25.7295,25.7295,22400.0
2013-01-02 12:45:00,37.22,37.23,37.21,37.21,3700.0,25.7295,25.7365,25.7226,25.7226,3700.0
2013-01-02 12:50:00,37.21,37.22,37.15,37.16,24300.0,25.7226,25.7295,25.6812,25.6881,24300.0
2013-01-02 12:55:00,37.16,37.16,37.11,37.12,25000.0,25.6881,25.6881,25.6535,25.6604,25000.0
2013-01-02 13:00:00,37.12,37.13,37.08,37.09,23900.0,25.6604,25.6673,25.6328,25.6397,23900.0
2013-01-02 13:05:00,37.09,37.1,37.06,37.07,30200.0,25.6397,25.6466,25.6189,25.6259,30200.0
2013-01-02 13:10:00,37.06,37.07,37.04,37.05,10100.0,25.6189,25.6259,25.6051,25.612,10100.0
2013-01-02 13:15:00,37.05,37.07,37.04,37.06,14600.0,25.612,25.6259,25.6051,25.6189,14600.0
2013-01-02 13:20:00,37.07,37.09,37.05,37.09,24000.0,25.6259,25.6397,25.612,25.6397,24000.0
2013-01-02 13:25:00,37.08,37.09,37.08,37.09,10900.0,25.6328,25.6397,25.6328,25.6397,10900.0
2013-01-02 13:30:00,37.08,37.1,37.07,37.08,16600.0,25.6328,25.6466,25.6259,25.6328,16600.0
2013-01-02 13:35:00,37.09,37.15,37.07,37.15,45600.0,25.6397,25.6812,25.6259,25.6812,45600.0
2013-01-02 13:40:00,37.15,37.17,37.14,37.16,25700.0,25.6812,25.695,25.6742,25.6881,25700.0
2013-01-02 13:45:00,37.16,37.17,37.14,37.16,28300.0,25.6881,25.695,25.6742,25.6881,28300.0
2013-01-02 13:50:00,37.16,37.17,37.15,37.16,18500.0,25.6881,25.695,25.6812,25.6881,18500.0
2013-01-02 13:55:00,37.16,37.22,37.16,37.2,88300.0,25.6881,25.7295,25.6881,25.7157,88300.0
2013-01-02 14:00:00,37.2,37.21,37.18,37.21,29800.0,25.7157,25.7226,25.7019,25.7226,29800.0
2013-01-02 14:05:00,37.21,37.23,37.2,37.23,14200.0,25.7226,25.7365,25.7157,25.7365,14200.0
2013-01-02 14:10:00,37.23,37.31,37.23,37.25,49300.0,25.7365,25.7918,25.7365,25.7503,49300.0
2013-01-02 14:15:00,37.26,37.3,37.23,37.28,40000.0,25.7572,25.7849,25.7365,25.771,40000.0
2013-01-02 14:20:00,37.29,37.32,37.29,37.29,28700.0,25.7779,25.7987,25.7779,25.7779,28700.0
2013-01-02 14:25:00,37.28,37.28,37.26,37.26,31100.0,25.771,25.771,25.7572,25.7572,31100.0
2013-01-02 14:30:00,37.26,37.28,37.24,37.25,17600.0,25.7572,25.771,25.7434,25.7503,17600.0
2013-01-02 14:35:00,37.24,37.25,37.2,37.21,40200.0,25.7434,25.7503,25.7157,25.7226,40200.0
2013-01-02 14:40:00,37.21,37.21,37.18,37.19,12100.0,25.7226,25.7226,25.7019,25.7088,12100.0
2013-01-02 14:45:00,37.18,37.19,37.17,37.18,32100.0,25.7019,25.7088,25.695,25.7019,32100.0
2013-01-02 14:50:00,37.18,37.21,37.18,37.2,24600.0,25.7019,25.7226,25.7019,25.7157,24600.0
2013-01-02 14:55:00,37.2,37.25,37.2,37.23,26100.0,25.7157,25.7503,25.7157,25.7365,26100.0
2013-01-02 15:00:00,37.24,37.26,37.22,37.24,27000.0,25.7434,25.7572,25.7295,25.7434,27000.0
2013-01-02 15:05:00,37.24,37.24,37.22,37.22,16700.0,25.7434,25.7434,25.7295,25.7295,16700.0
2013-01-02 15:10:00,37.22,37.23,37.2,37.2,29600.0,25.7295,25.7365,25.7157,25.7157,29600.0
2013-01-02 15:15:00,37.2,37.21,37.2,37.21,29400.0,25.7157,25.7226,25.7157,25.7226,29400.0
2013-01-02 15:20:00,37.2,37.22,37.2,37.2,51500.0,25.7157,25.7295,25.7157,25.7157,51500.0
2013-01-02 15:25:00,37.2,37.21,37.2,37.2,28900.0,25.7157,25.7226,25.7157,25.7157,28900.0
2013-01-02 15:30:00,37.2,37.21,37.2,37.21,41000.0,25.7157,25.7226,25.7157,25.7226,41000.0
2013-01-02 15:35:00,37.2,37.23,37.2,37.21,50700.0,25.7157,25.7365,25.7157,25.7226,50700.0
2013-01-02 15:40:00,37.22,37.23,37.21,37.23,57300.0,25.7295,25.7365,25.7226,25.7365,57300.0
2013-01-02 15:45:00,37.23,37.25,37.18,37.18,90800.0,25.7365,25.7503,25.7019,25.7019,90800.0
2013-01-02 15:50:00,37.19,37.27,37.18,37.27,134800.0,25.7088,25.7641,25.7019,25.7641,134800.0
2013-01-02 15:55:00,37.27,37.37,37.27,37.36,285700.0,25.7641,25.8332,25.7641,25.8263,285700.0
2013-01-03 09:30:00,37.44,37.53,37.28,37.49,37900.0,25.8816,25.9438,25.771,25.9162,37900.0
2013-01-03 09:35:00,37.5,37.62,37.27,37.37,24000.0,25.9231,26.0061,25.7641,25.8332,24000.0
2013-01-03 09:40:00,37.37,37.38,37.33,37.36,14600.0,25.8332,25.8402,25.8056,25.8263,14600.0
2013-01-03 09:45:00,37.35,37.41,37.34,37.37,27900.0,25.8194,25.8609,25.8125,25.8332,27900.0
2013-01-03 09:50:00,37.37,37.42,37.37,37.4,17200.0,25.8332,25.8678,25.8332,25.854,17200.0
2013-01-03 09:55:00,37.41,37.41,37.35,37.37,24600.0,25.8609,25.8609,25.8194,25.8332,24600.0
2013-01-03 10:00:00,37.37,37.41,37.36,37.39,25500.0,25.8332,25.8609,25.8263,25.8471,25500.0
2013-01-03 10:05:00,37.4,37.44,37.38,37.41,21700.0,25.854,25.8816,25.8402,25.8609,21700.0
2013-01-03 10:10:00,37.4,37.41,37.35,37.36,46100.0,25.854,25.8609,25.8194,25.8263,46100.0
2013-01-03 10:15:00,37.36,37.4,37.36,37.36,26000.0,25.8263,25.854,25.8263,25.8263,26000.0
2013-01-03 10:20:00,37.36,37.37,37.33,37.35,22800.0,25.8263,25.8332,25.8056,25.8194,22800.0
2013-01-03 10:25:00,37.34,37.36,37.32,37.32,15100.0,25.8125,25.8263,25.7987,25.7987,15100.0
2013-01-03 10:30:00,37.32,37.39,37.32,37.39,60200.0,25.7987,25.8471,25.7987,25.8471,60200.0
2013-01-03 10:35:00,37.39,37.41,37.38,37.41,27800.0,25.8471,25.8609,25.8402,25.8609,27800.0
2013-01-03 10:40:00,37.4,37.42,37.38,37.39,19400.0,25.854,25.8678,25.8402,25.8471,19400.0
2013-01-03 10:45:00,37.38,37.4,37.38,37.38,20500.0,25.8402,25.854,25.8402,25.8402,20500.0
2013-01-03 10:50:00,37.38,37.42,37.38,37.4,37300.0,25.8402,25.8678,25.8402,25.854,37300.0
2013-01-03 10:55:00,37.4,37.43,37.4,37.41,47000.0,25.854,25.8747,25.854,25.8609,47000.0
2013-01-03 11:00:00,37.4,37.46,37.4,37.45,36100.0,25.854,25.8955,25.854,25.8885,36100.0
2013-01-03 11:05:00,37.45,37.52,37.45,37.52,36600.0,25.8885,25.9369,25.8885,25.9369,36600.0
2013-01-03 11:10:00,37.51,37.57,37.49,37.55,25100.0,25.93,25.9715,25.9162,25.9577,25100.0
2013-01-03 11:15:00,37.55,37.56,37.54,37.54,16700.0,25.9577,25.9646,25.9508,25.9508,16700.0
2013-01-03 11:20:00,37.55,37.57,37.55,37.55,36800.0,25.9577,25.9715,25.9577,25.9577,36800.0
2013-01-03 11:25:00,37.55,37.56,37.5,37.5,18600.0,25.9577,25.9646,25.9231,25.9231,18600.0
2013-01-03 11:30:00,37.5,37.52,37.49,37.51,25300.0,25.9231,25.9369,25.9162,25.93,25300.0
2013-01-03 11:35:00,37.51,37.51,37.45,37.46,30700.0,25.93,25.93,25.8885,25.8955,30700.0
2013-01-03 11:40:00,37.46,37.47,37.43,37.44,16800.0,25.8955,25.9024,25.8747,25.8816,16800.0
2013-01-03 11:45:00,37.44,37.45,37.43,37.43,12400.0,25.8816,25.8885,25.8747,25.8747,12400.0
2013-01-03 11:50:00,37.43,37.44,37.42,37.42,16500.0,25.8747,25.8816,25.8678,25.8678,16500.0
2013-01-03 11:55:00,37.42,37.43,37.41,37.41,10800.0,25.8678,25.8747,25.8609,25.8609,10800.0
2013-01-03 12:00:00,37.41,37.42,37.41,37.41,5300.0,25.8609,25.8678,25.8609,25.8609,5300.0
2013-01-03 12:05:00,37.41,37.42,37.41,37.41,5900.0,25.8609,25.8678,25.8609,25.8609,5900.0
2013-01-03 12:10:00,37.41,37.42,37.39,37.39,11600.0,25.8609,25.8678,25.8471,25.8471,11600.0
2013-01-03 12:15:00,37.39,37.4,37.39,37.39,9800.0,25.8471,25.854,25.8471,25.8471,9800.0
2013-01-03 12:20:00,37.39,37.4,37.38,37.4,17000.0,25.8471,25.854,25.8402,25.854,17000.0
2013-01-03 12:25:00,37.4,37.4,37.38,37.39,25900.0,25.854,25.854,25.8402,25.8471,25900.0
2013-01-03 12:30:00,37.39,37.39,37.34,37.34,32500.0,25.8471,25.8471,25.8125,25.8125,32500.0
2013-01-03 12:35:00,37.34,37.35,37.34,37.34,4500.0,25.8125,25.8194,25.8125,25.8125,4500.0
2013-01-03 12:40:00,37.34,37.35,37.34,37.35,11200.0,25.8125,25.8194,25.8125,25.8194,11200.0
2013-01-03 12:45:00,37.34,37.38,37.34,37.38,37000.0,25.8125,25.8402,25.8125,25.8402,37000.0
2013-01-03 12:50:00,37.38,37.4,37.37,37.39,48700.0,25.8402,25.854,25.8332,25.8471,48700.0
2013-01-03 12:55:00,37.39,37.42,37.39,37.41,23000.0,25.8471,25.8678,25.8471,25.8609,23000.0
2013-01-03 13:00:00,37.41,37.45,37.41,37.43,37800.0,25.8609,25.8885,25.8609,25.8747,37800.0
2013-01-03 13:05:00,37.43,37.47,37.43,37.45,17600.0,25.8747,25.9024,25.8747,25.8885,17600.0
2013-01-03 13:10:00,37.45,37.46,37.44,37.45,15800.0,25.8885,25.8955,25.8816,25.8885,15800.0
2013-01-03 13:15:00,37.45,37.46,37.45,37.45,4400.0,25.8885,25.8955,25.8885,25.8885,4400.0
2013-01-03 13:20:00,37.46,37.46,37.44,37.44,12300.0,25.8955,25.8955,25.8816,25.8816,12300.0
2013-01-03 13:25:00,37.45,37.47,37.44,37.46,29700.0,25.8885,25.9024,25.8816,25.8955,29700.0
2013-01-03 13:30:00,37.46,37.5,37.46,37.5,8900.0,25.8955,25.9231,25.8955,25.9231,8900.0
2013-01-03 13:35:00,37.5,37.5,37.49,37.5,15100.0,25.9231,25.9231,25.9162,25.9231,15100.0
2013-01-03 13:40:00,37.5,37.51,37.5,37.5,9900.0,25.9231,25.93,25.9231,25.9231,9900.0
2013-01-03 13:45:00,37.5,37.54,37.5,37.53,10100.0,25.9231,25.9508,25.9231,25.9438,10100.0
2013-01-03 13:50:00,37.54,37.55,37.5,37.53,94800.0,25.9508,25.9577,25.9231,25.9438,94800.0
2013-01-03 13:55:00,37.53,37.54,37.52,37.52,6000.0,25.9438,25.9508,25.9369,25.9369,6000.0
2013-01-03 14:00:00,37.52,37.55,37.51,37.54,87500.0,25.9369,25.9577,25.93,25.9508,87500.0
2013-01-03 14:05:00,37.52,37.53,37.45,37.5,42500.0,25.9369,25.9438,25.8885,25.9231,42500.0
2013-01-03 14:10:00,37.49,37.51,37.47,37.5,22200.0,25.9162,25.93,25.9024,25.9231,22200.0
2013-01-03 14:15:00,37.49,37.49,37.46,37.46,11800.0,25.9162,25.9162,25.8955,25.8955,11800.0
2013-01-03 14:20:00,37.45,37.47,37.42,37.43,13600.0,25.8885,25.9024,25.8678,25.8747,13600.0
2013-01-03 14:25:00,37.43,37.43,37.38,37.39,42000.0,25.8747,25.8747,25.8402,25.8471,42000.0
2013-01-03 14:30:00,37.4,37.43,37.39,37.43,68000.0,25.854,25.8747,25.8471,25.8747,68000.0
2013-01-03 14:35:00,37.43,37.44,37.41,37.44,36100.0,25.8747,25.8816,25.8609,25.8816,36100.0
2013-01-03 14:40:00,37.43,37.46,37.43,37.46,25200.0,25.8747,25.8955,25.8747,25.8955,25200.0
2013-01-03 14:45:00,37.46,37.48,37.45,37.48,29600.0,25.8955,25.9093,25.8885,25.9093,29600.0
2013-01-03 14:50:00,37.48,37.51,37.48,37.48,36400.0,25.9093,25.93,25.9093,25.9093,36400.0
2013-01-03 14:55:00,37.49,37.54,37.48,37.52,31400.0,25.9162,25.9508,25.9093,25.9369,31400.0
2013-01-03 15:00:00,37.52,37.53,37.47,37.47,54400.0,25.9369,25.9438,25.9024,25.9024,54400.0
2013-01-03 15:05:00,37.48,37.48,37.36,37.41,170800.0,25.9093,25.9093,25.8263,25.8609,170800.0
2013-01-03 15:10:00,37.42,37.43,37.4,37.43,23300.0,25.8678,25.8747,25.854,25.8747,23300.0
2013-01-03 15:15:00,37.43,37.44,37.42,37.44,29900.0,25.8747,25.8816,25.8678,25.8816,29900.0
2013-01-03 15:20:00,37.43,37.43,37.38,37.4,97800.0,25.8747,25.8747,25.8402,25.854,97800.0
2013-01-03 15:25:00,37.4,37.43,37.38,37.4,52800.0,25.854,25.8747,25.8402,25.854,52800.0
2013-01-03 15:30:00,37.4,37.41,37.35,37.35,66900.0,25.854,25.8609,25.8194,25.8194,66900.0
2013-01-03 15:35:00,37.35,37.37,37.3,37.31,45100.0,25.8194,25.8332,25.7849,25.7918,45100.0
2013-01-03 15:40:00,37.3,37.35,37.3,37.34,78000.0,25.7849,25.8194,25.7849,25.8125,78000.0
2013-01-03 15:45:00,37.35,37.44,37.35,37.44,88800.0,25.8194,25.8816,25.8194,25.8816,88800.0
2013-01-03 15:50:00,37.44,37.44,37.34,37.34,89200.0,25.8816,25.8816,25.8125,25.8125,89200.0
2013-01-03 15:55:00,37.34,37.4,37.34,37.39,187600.0,25.8125,25.854,25.8125,25.8471,187600.0
2013-01-04 09:30:00,37.42,37.51,37.29,37.34,19700.0,25.8678,25.93,25.7779,25.8125,19700.0
2013-01-04 09:35:00,37.31,37.41,37.31,37.41,37300.0,25.7918,25.8609,25.7918,25.8609,37300.0
2013-01-04 09:40:00,37.41,37.48,37.41,37.46,18600.0,25.8609,25.9093,25.8609,25.8955,18600.0
2013-01-04 09:45:00,37.46,37.49,37.43,37.49,15700.0,25.8955,25.9162,25.8747,25.9162,15700.0
2013-01-04 09:50:00,37.5,37.56,37.49,37.52,17700.0,25.9231,25.9646,25.9162,25.9369,17700.0
2013-01-04 09:55:00,37.52,37.55,37.52,37.54,23800.0,25.9369,25.9577,25.9369,25.9508,23800.0
2013-01-04 10:00:00,37.55,37.58,37.51,37.52,31400.0,25.9577,25.9784,25.93,25.9369,31400.0
2013-01-04 10:05:00,37.53,37.54,37.5,37.51,13200.0,25.9438,25.9508,25.9231,25.93,13200.0
2013-01-04 10:10:00,37.51,37.53,37.5,37.52,26000.0,25.93,25.9438,25.9231,25.9369,26000.0
2013-01-04 10:15:00,37.52,37.54,37.5,37.52,51300.0,25.9369,25.9508,25.9231,25.9369,51300.0
2013-01-04 10:20:00,37.52,37.54,37.52,37.54,55900.0,25.9369,25.9508,25.9369,25.9508,55900.0
2013-01-04 10:25:00,37.54,37.56,37.54,37.55,26800.0,25.9508,25.9646,25.9508,25.9577,26800.0
2013-01-04 10:30:00,37.55,37.56,37.54,37.55,21300.0,25.9577,25.9646,25.9508,25.9577,21300.0
2013-01-04 10:35:00,37.55,37.55,37.52,37.52,30600.0,25.9577,25.9577,25.9369,25.9369,30600.0
2013-01-04 10:40:00,37.52,37.54,37.5,37.5,36500.0,25.9369,25.9508,25.9231,25.9231,36500.0
2013-01-04 10:45:00,37.5,37.56,37.5,37.55,49600.0,25.9231,25.9646,25.9231,25.9577,49600.0
2013-01-04 10:50:00,37.55,37.58,37.53,37.53,37400.0,25.9577,25.9784,25.9438,25.9438,37400.0
2013-01-04 10:55:00,37.53,37.53,37.4,37.4,22000.0,25.9438,25.9438,25.854,25.854,22000.0
2013-01-04 11:00:00,37.41,37.48,37.41,37.46,17300.0,25.8609,25.9093,25.8609,25.8955,17300.0
2013-01-04 11:05:00,37.47,37.48,37.45,37.47,14600.0,25.9024,25.9093,25.8885,25.9024,14600.0
2013-01-04 11:10:00,37.47,37.5,37.45,37.45,13800.0,25.9024,25.9231,25.8885,25.8885,13800.0
2013-01-04 11:15:00,37.45,37.49,37.45,37.48,20800.0,25.8885,25.9162,25.8885,25.9093,20800.0
2013-01-04 11:20:00,37.47,37.48,37.44,37.46,24200.0,25.9024,25.9093,25.8816,25.8955,24200.0
2013-01-04 11:25:00,37.46,37.49,37.46,37.48,21500.0,25.8955,25.9162,25.8955,25.9093,21500.0
2013-01-04 11:30:00,37.47,37.49,37.46,37.48,40600.0,25.9024,25.9162,25.8955,25.9093,40600.0
2013-01-04 11:35:00,37.48,37.51,37.48,37.49,28500.0,25.9093,25.93,25.9093,25.9162,28500.0
2013-01-04 11:40:00,37.5,37.52,37.5,37.52,7900.0,25.9231,25.9369,25.9231,25.9369,7900.0
2013-01-04 11:45:00,37.51,37.52,37.5,37.52,16100.0,25.93,25.9369,25.9231,25.9369,16100.0
2013-01-04 11:50:00,37.51,37.52,37.49,37.5,25000.0,25.93,25.9369,25.9162,25.9231,25000.0
2013-01-04 11:55:00,37.5,37.51,37.45,37.45,16200.0,25.9231,25.93,25.8885,25.8885,16200.0
2013-01-04 12:00:00,37.46,37.51,37.45,37.5,9700.0,25.8955,25.93,25.8885,25.9231,9700.0
2013-01-04 12:05:00,37.5,37.51,37.49,37.5,21700.0,25.9231,25.93,25.9162,25.9231,21700.0
2013-01-04 12:10:00,37.5,37.54,37.5,37.53,20300.0,25.9231,25.9508,25.9231,25.9438,20300.0
2013-01-04 12:15:00,37.53,37.53,37.51,37.52,21900.0,25.9438,25.9438,25.93,25.9369,21900.0
2013-01-04 12:20:00,37.53,37.54,37.52,37.54,109300.0,25.9438,25.9508,25.9369,25.9508,109300.0
2013-01-04 12:25:00,37.53,37.55,37.53,37.55,19900.0,25.9438,25.9577,25.9438,25.9577,19900.0
2013-01-04 12:30:00,37.55,37.55,37.54,37.55,4400.0,25.9577,25.9577,25.9508,25.9577,4400.0
2013-01-04 12:35:00,37.55,37.55,37.54,37.54,24700.0,25.9577,25.9577,25.9508,25.9508,24700.0
2013-01-04 12:40:00,37.55,37.55,37.54,37.55,26700.0,25.9577,25.9577,25.9508,25.9577,26700.0
2013-01-04 12:45:00,37.55,37.55,37.53,37.55,38500.0,25.9577,25.9577,25.9438,25.9577,38500.0
2013-01-04 12:50:00,37.55,37.56,37.54,37.55,12500.0,25.9577,25.9646,25.9508,25.9577,12500.0
2013-01-04 12:55:00,37.55,37.55,37.54,37.55,12100.0,25.9577,25.9577,25.9508,25.9577,12100.0
2013-01-04 13:00:00,37.55,37.56,37.54,37.55,20800.0,25.9577,25.9646,25.9508,25.9577,20800.0
2013-01-04 13:05:00,37.55,37.57,37.54,37.57,12000.0,25.9577,25.9715,25.9508,25.9715,12000.0
2013-01-04 13:10:00,37.56,37.58,37.51,37.52,68300.0,25.9646,25.9784,25.93,25.9369,68300.0
2013-01-04 13:15:00,37.51,37.52,37.51,37.52,6900.0,25.93,25.9369,25.93,25.9369,6900.0
2013-01-04 13:20:00,37.52,37.52,37.51,37.51,18700.0,25.9369,25.9369,25.93,25.93,18700.0
2013-01-04 13:25:00,37.52,37.55,37.52,37.55,9900.0,25.9369,25.9577,25.9369,25.9577,9900.0
2013-01-04 13:30:00,37.55,37.59,37.55,37.59,24800.0,25.9577,25.9853,25.9577,25.9853,24800.0
2013-01-04 13:35:00,37.59,37.6,37.56,37.59,58600.0,25.9853,25.9922,25.9646,25.9853,58600.0
2013-01-04 13:40:00,37.59,37.59,37.5,37.55,85500.0,25.9853,25.9853,25.9231,25.9577,85500.0
2013-01-04 13:45:00,37.55,37.57,37.55,37.56,27100.0,25.9577,25.9715,25.9577,25.9646,27100.0
2013-01-04 13:50:00,37.57,37.57,37.51,37.51,29900.0,25.9715,25.9715,25.93,25.93,29900.0
2013-01-04 13:55:00,37.51,37.53,37.5,37.51,16800.0,25.93,25.9438,25.9231,25.93,16800.0
2013-01-04 14:00:00,37.52,37.52,37.5,37.51,16700.0,25.9369,25.9369,25.9231,25.93,16700.0
2013-01-04 14:05:00,37.52,37.56,37.51,37.55,16900.0,25.9369,25.9646,25.93,25.9577,16900.0
2013-01-04 14:10:00,37.55,37.57,37.54,37.57,13500.0,25.9577,25.9715,25.9508,25.9715,13500.0
2013-01-04 14:15:00,37.57,37.57,37.55,37.55,10000.0,25.9715,25.9715,25.9577,25.9577,10000.0
2013-01-04 14:20:00,37.55,37.57,37.55,37.56,17300.0,25.9577,25.9715,25.9577,25.9646,17300.0
2013-01-04 14:25:00,37.56,37.58,37.55,37.57,16300.0,25.9646,25.9784,25.9577,25.9715,16300.0
2013-01-04 14:30:00,37.57,37.61,37.57,37.58,16600.0,25.9715,25.9991,25.9715,25.9784,16600.0
2013-01-04 14:35:00,37.59,37.62,37.59,37.61,12700.0,25.9853,26.0061,25.9853,25.9991,12700.0
2013-01-04 14:40:00,37.61,37.62,37.59,37.62,14000.0,25.9991,26.0061,25.9853,26.0061,14000.0
2013-01-04 14:45:00,37.62,37.62,37.59,37.59,13300.0,26.0061,26.0061,25.9853,25.9853,13300.0
2013-01-04 14:50:00,37.59,37.62,37.58,37.61,18300.0,25.9853,26.0061,25.9784,25.9991,18300.0
2013-01-04 14:55:00,37.6,37.64,37.6,37.64,10900.0,25.9922,26.0199,25.9922,26.0199,10900.0
2013-01-04 15:00:00,37.64,37.65,37.62,37.65,29400.0,26.0199,26.0268,26.0061,26.0268,29400.0
2013-01-04 15:05:00,37.65,37.69,37.64,37.66,54000.0,26.0268,26.0545,26.0199,26.0337,54000.0
2013-01-04 15:10:00,37.66,37.69,37.64,37.68,45400.0,26.0337,26.0545,26.0199,26.0475,45400.0
2013-01-04 15:15:00,37.69,37.69,37.65,37.66,33400.0,26.0545,26.0545,26.0268,26.0337,33400.0
2013-01-04 15:20:00,37.66,37.69,37.64,37.67,36100.0,26.0337,26.0545,26.0199,26.0406,36100.0
2013-01-04 15:25:00,37.66,37.7,37.66,37.7,30700.0,26.0337,26.0614,26.0337,26.0614,30700.0
2013-01-04 15:30:00,37.7,37.71,37.69,37.71,22500.0,26.0614,26.0683,26.0545,26.0683,22500.0
2013-01-04 15:35:00,37.7,37.74,37.7,37.74,27500.0,26.0614,26.089,26.0614,26.089,27500.0
2013-01-04 15:40:00,37.74,37.75,37.72,37.72,33200.0,26.089,26.0959,26.0752,26.0752,33200.0
2013-01-04 15:45:00,37.72,37.72,37.66,37.69,61800.0,26.0752,26.0752,26.0337,26.0545,61800.0
2013-01-04 15:50:00,37.69,37.75,37.69,37.75,69100.0,26.0545,26.0959,26.0545,26.0959,69100.0
2013-01-04 15:55:00,37.74,37.74,37.68,37.69,188300.0,26.089,26.089,26.0475,26.0545,188300.0
2013-01-07 09:30:00,37.58,37.84,37.58,37.82,35600.0,25.9784,26.1581,25.9784,26.1443,35600.0
2013-01-07 09:35:00,37.8,37.83,37.72,37.76,31200.0,26.1305,26.1512,26.0752,26.1028,31200.0
2013-01-07 09:40:00,37.76,37.8,37.75,37.78,81800.0,26.1028,26.1305,26.0959,26.1167,81800.0
2013-01-07 09:45:00,37.78,37.79,37.75,37.76,34700.0,26.1167,26.1236,26.0959,26.1028,34700.0
2013-01-07 09:50:00,37.76,37.8,37.76,37.78,6500.0,26.1028,26.1305,26.1028,26.1167,6500.0
2013-01-07 09:55:00,37.77,37.83,37.76,37.79,11500.0,26.1098,26.1512,26.1028,26.1236,11500.0
2013-01-07 10:00:00,37.79,37.86,37.79,37.86,11800.0,26.1236,26.172,26.1236,26.172,11800.0
2013-01-07 10:05:00,37.86,37.9,37.86,37.86,14600.0,26.172,26.1996,26.172,26.172,14600.0
2013-01-07 10:10:00,37.87,37.88,37.77,37.79,41000.0,26.1789,26.1858,26.1098,26.1236,41000.0
2013-01-07 10:15:00,37.78,37.79,37.76,37.78,16900.0,26.1167,26.1236,26.1028,26.1167,16900.0
2013-01-07 10:20:00,37.78,37.79,37.76,37.79,16400.0,26.1167,26.1236,26.1028,26.1236,16400.0
2013-01-07 10:25:00,37.79,37.82,37.75,37.77,79000.0,26.1236,26.1443,26.0959,26.1098,79000.0
2013-01-07 10:30:00,37.76,37.78,37.75,37.75,24500.0,26.1028,26.1167,26.0959,26.0959,24500.0
2013-01-07 10:35:00,37.75,37.78,37.73,37.75,58900.0,26.0959,26.1167,26.0821,26.0959,58900.0
2013-01-07 10:40:00,37.75,37.77,37.73,37.76,16400.0,26.0959,26.1098,26.0821,26.1028,16400.0
2013-01-07 10:45:00,37.75,37.75,37.74,37.74,15300.0,26.0959,26.0959,26.089,26.089,15300.0
2013-01-07 10:50:00,37.74,37.77,37.74,37.76,26100.0,26.089,26.1098,26.089,26.1028,26100.0
2013-01-07 10:55:00,37.76,37.8,37.75,37.79,19700.0,26.1028,26.1305,26.0959,26.1236,19700.0
2013-01-07 11:00:00,37.8,37.87,37.8,37.87,14300.0,26.1305,26.1789,26.1305,26.1789,14300.0
2013-01-07 11:05:00,37.86,37.95,37.86,37.95,16800.0,26.172,26.2342,26.172,26.2342,16800.0
2013-01-07 11:10:00,37.96,37.96,37.94,37.94,5000.0,26.2411,26.2411,26.2273,26.2273,5000.0
2013-01-07 11:15:00,37.95,37.97,37.93,37.97,26700.0,26.2342,26.248,26.2204,26.248,26700.0
2013-01-07 11:20:00,37.96,37.99,37.94,37.97,39300.0,26.2411,26.2618,26.2273,26.248,39300.0
2013-01-07 11:25:00,37.97,38.0,37.97,37.98,12000.0,26.248,26.2687,26.248,26.2549,12000.0
2013-01-07 11:30:00,37.98,37.99,37.96,37.98,7100.0,26.2549,26.2618,26.2411,26.2549,7100.0
2013-01-07 11:35:00,37.97,37.98,37.92,37.92,10500.0,26.248,26.2549,26.2134,26.2134,10500.0
2013-01-07 11:40:00,37.92,37.96,37.92,37.96,29700.0,26.2134,26.2411,26.2134,26.2411,29700.0
2013-01-07 11:45:00,37.96,37.96,37.9,37.9,10600.0,26.2411,26.2411,26.1996,26.1996,10600.0
2013-01-07 11:50:00,37.91,37.94,37.9,37.92,17700.0,26.2065,26.2273,26.1996,26.2134,17700.0
2013-01-07 11:55:00,37.92,37.93,37.92,37.93,7800.0,26.2134,26.2204,26.2134,26.2204,7800.0
2013-01-07 12:00:00,37.93,37.93,37.89,37.92,13100.0,26.2204,26.2204,26.1927,26.2134,13100.0
2013-01-07 12:05:00,37.92,37.94,37.91,37.94,19300.0,26.2134,26.2273,26.2065,26.2273,19300.0
2013-01-07 12:10:00,37.93,37.95,37.93,37.95,5000.0,26.2204,26.2342,26.2204,26.2342,5000.0
2013-01-07 12:15:00,37.95,37.96,37.95,37.95,15700.0,26.2342,26.2411,26.2342,26.2342,15700.0
2013-01-07 12:20:00,37.95,37.95,37.93,37.94,10200.0,26.2342,26.2342,26.2204,26.2273,10200.0
2013-01-07 12:25:00,37.93,37.98,37.92,37.98,55000.0,26.2204,26.2549,26.2134,26.2549,55000.0
2013-01-07 12:30:00,37.98,38.01,37.98,37.99,34200.0,26.2549,26.2757,26.2549,26.2618,34200.0
2013-01-07 12:35:00,37.99,38.03,37.99,38.02,25500.0,26.2618,26.2895,26.2618,26.2826,25500.0
2013-01-07 12:40:00,38.03,38.06,38.03,38.05,21500.0,26.2895,26.3102,26.2895,26.3033,21500.0
2013-01-07 12:45:00,38.05,38.05,38.04,38.04,11300.0,26.3033,26.3033,26.2964,26.2964,11300.0
2013-01-07 12:50:00,38.04,38.04,38.01,38.01,8200.0,26.2964,26.2964,26.2757,26.2757,8200.0
2013-01-07 12:55:00,38.01,38.03,38.01,38.02,16600.0,26.2757,26.2895,26.2757,26.2826,16600.0
2013-01-07 13:00:00,38.03,38.05,38.03,38.05,2400.0,26.2895,26.3033,26.2895,26.3033,2400.0
2013-01-07 13:05:00,38.05,38.06,38.01,38.01,13500.0,26.3033,26.3102,26.2757,26.2757,13500.0
2013-01-07 13:10:00,38.01,38.02,38.0,38.01,4700.0,26.2757,26.2826,26.2687,26.2757,4700.0
2013-01-07 13:15:00,38.0,38.02,38.0,38.01,47000.0,26.2687,26.2826,26.2687,26.2757,47000.0
2013-01-07 13:20:00,38.02,38.04,38.01,38.04,9300.0,26.2826,26.2964,26.2757,26.2964,9300.0
2013-01-07 13:25:00,38.04,38.07,38.04,38.05,40400.0,26.2964,26.3171,26.2964,26.3033,40400.0
2013-01-07 13:30:00,38.05,38.09,38.05,38.07,16600.0,26.3033,26.331,26.3033,26.3171,16600.0
2013-01-07 13:35:00,38.06,38.07,38.05,38.07,7400.0,26.3102,26.3171,26.3033,26.3171,7400.0
2013-01-07 13:40:00,38.07,38.07,38.02,38.02,7800.0,26.3171,26.3171,26.2826,26.2826,7800.0
2013-01-07 13:45:00,38.03,38.05,38.03,38.04,9600.0,26.2895,26.3033,26.2895,26.2964,9600.0
2013-01-07 13:50:00,38.04,38.04,38.0,38.03,24100.0,26.2964,26.2964,26.2687,26.2895,24100.0
2013-01-07 13:55:00,38.02,38.03,38.0,38.03,37500.0,26.2826,26.2895,26.2687,26.2895,37500.0
2013-01-07 14:00:00,38.02,38.04,38.02,38.03,15000.0,26.2826,26.2964,26.2826,26.2895,15000.0
2013-01-07 14:05:00,38.03,38.06,38.03,38.05,12000.0,26.2895,26.3102,26.2895,26.3033,12000.0
2013-01-07 14:10:00,38.05,38.05,38.0,38.02,41300.0,26.3033,26.3033,26.2687,26.2826,41300.0
2013-01-07 14:15:00,38.02,38.04,38.01,38.03,12500.0,26.2826,26.2964,26.2757,26.2895,12500.0
2013-01-07 14:20:00,38.04,38.04,38.02,38.03,5500.0,26.2964,26.2964,26.2826,26.2895,5500.0
2013-01-07 14:25:00,38.03,38.06,38.02,38.06,6700.0,26.2895,26.3102,26.2826,26.3102,6700.0
2013-01-07 14:30:00,38.06,38.08,38.03,38.03,23900.0,26.3102,26.3241,26.2895,26.2895,23900.0
2013-01-07 14:35:00,38.04,38.06,38.03,38.06,9700.0,26.2964,26.3102,26.2895,26.3102,9700.0
2013-01-07 14:40:00,38.06,38.07,38.04,38.04,11400.0,26.3102,26.3171,26.2964,26.2964,11400.0
2013-01-07 14:45:00,38.04,38.08,38.04,38.06,17600.0,26.2964,26.3241,26.2964,26.3102,17600.0
2013-01-07 14:50:00,38.07,38.17,38.06,38.17,176600.0,26.3171,26.3863,26.3102,26.3863,176600.0
2013-01-07 14:55:00,38.16,38.17,38.14,38.16,18400.0,26.3794,26.3863,26.3655,26.3794,18400.0
2013-01-07 15:00:00,38.15,38.16,38.15,38.16,14800.0,26.3724,26.3794,26.3724,26.3794,14800.0
2013-01-07 15:05:00,38.15,38.16,38.08,38.08,53500.0,26.3724,26.3794,26.3241,26.3241,53500.0
2013-01-07 15:10:00,38.08,38.08,38.01,38.01,32900.0,26.3241,26.3241,26.2757,26.2757,32900.0
2013-01-07 15:15:00,38.02,38.04,38.0,38.0,39100.0,26.2826,26.2964,26.2687,26.2687,39100.0
2013-01-07 15:20:00,38.0,38.02,38.0,38.01,40200.0,26.2687,26.2826,26.2687,26.2757,40200.0
2013-01-07 15:25:00,38.02,38.05,38.0,38.01,68600.0,26.2826,26.3033,26.2687,26.2757,68600.0
2013-01-07 15:30:00,38.0,38.01,37.97,37.97,35900.0,26.2687,26.2757,26.248,26.248,35900.0
2013-01-07 15:35:00,37.97,37.98,37.95,37.95,29200.0,26.248,26.2549,26.2342,26.2342,29200.0
2013-01-07 15:40:00,37.96,38.0,37.95,37.98,50900.0,26.2411,26.2687,26.2342,26.2549,50900.0
2013-01-07 15:45:00,37.98,37.99,37.96,37.96,55400.0,26.2549,26.2618,26.2411,26.2411,55400.0
2013-01-07 15:50:00,37.96,37.97,37.92,37.93,88300.0,26.2411,26.248,26.2134,26.2204,88300.0
2013-01-07 15:55:00,37.93,37.98,37.92,37.95,188800.0,26.2204,26.2549,26.2134,26.2342,188800.0
2013-01-08 09:30:00,37.95,37.95,37.85,37.87,43800.0,26.2342,26.2342,26.1651,26.1789,43800.0
2013-01-08 09:35:00,37.86,38.0,37.86,37.89,27800.0,26.172,26.2687,26.172,26.1927,27800.0
2013-01-08 09:40:00,37.88,37.88,37.77,37.84,22500.0,26.1858,26.1858,26.1098,26.1581,22500.0
2013-01-08 09:45:00,37.83,37.89,37.83,37.84,11600.0,26.1512,26.1927,26.1512,26.1581,11600.0
2013-01-08 09:50:00,37.84,37.85,37.79,37.81,18700.0,26.1581,26.1651,26.1236,26.1374,18700.0
2013-01-08 09:55:00,37.81,37.82,37.73,37.74,39100.0,26.1374,26.1443,26.0821,26.089,39100.0
2013-01-08 10:00:00,37.72,37.75,37.7,37.71,26000.0,26.0752,26.0959,26.0614,26.0683,26000.0
2013-01-08 10:05:00,37.71,37.74,37.64,37.69,41300.0,26.0683,26.089,26.0199,26.0545,41300.0
2013-01-08 10:10:00,37.69,37.73,37.67,37.7,73400.0,26.0545,26.0821,26.0406,26.0614,73400.0
2013-01-08 10:15:00,37.7,37.74,37.67,37.73,35300.0,26.0614,26.089,26.0406,26.0821,35300.0
2013-01-08 10:20:00,37.74,37.77,37.71,37.77,18500.0,26.089,26.1098,26.0683,26.1098,18500.0
2013-01-08 10:25:00,37.77,37.8,37.74,37.79,17700.0,26.1098,26.1305,26.089,26.1236,17700.0
2013-01-08 10:30:00,37.79,37.81,37.79,37.81,16300.0,26.1236,26.1374,26.1236,26.1374,16300.0
2013-01-08 10:35:00,37.82,37.82,37.77,37.78,19000.0,26.1443,26.1443,26.1098,26.1167,19000.0
2013-01-08 10:40:00,37.78,37.8,37.76,37.79,22100.0,26.1167,26.1305,26.1028,26.1236,22100.0
2013-01-08 10:45:00,37.79,37.79,37.73,37.77,45600.0,26.1236,26.1236,26.0821,26.1098,45600.0
2013-01-08 10:50:00,37.76,37.78,37.75,37.77,20600.0,26.1028,26.1167,26.0959,26.1098,20600.0
2013-01-08 10:55:00,37.77,37.79,37.76,37.78,14500.0,26.1098,26.1236,26.1028,26.1167,14500.0
2013-01-08 11:00:00,37.79,37.83,37.79,37.79,22700.0,26.1236,26.1512,26.1236,26.1236,22700.0
2013-01-08 11:05:00,37.79,37.8,37.75,37.75,26700.0,26.1236,26.1305,26.0959,26.0959,26700.0
2013-01-08 11:10:00,37.75,37.79,37.75,37.77,21000.0,26.0959,26.1236,26.0959,26.1098,21000.0
2013-01-08 11:15:00,37.77,37.8,37.76,37.76,25800.0,26.1098,26.1305,26.1028,26.1028,25800.0
2013-01-08 11:20:00,37.77,37.8,37.76,37.8,19600.0,26.1098,26.1305,26.1028,26.1305,19600.0
2013-01-08 11:25:00,37.8,37.8,37.78,37.78,5900.0,26.1305,26.1305,26.1167,26.1167,5900.0
2013-01-08 11:30:00,37.79,37.8,37.77,37.79,23100.0,26.1236,26.1305,26.1098,26.1236,23100.0
2013-01-08 11:35:00,37.79,37.8,37.78,37.79,13500.0,26.1236,26.1305,26.1167,26.1236,13500.0
2013-01-08 11:40:00,37.8,37.88,37.8,37.85,66800.0,26.1305,26.1858,26.1305,26.1651,66800.0
2013-01-08 11:45:00,37.86,37.87,37.84,37.84,17000.0,26.172,26.1789,26.1581,26.1581,17000.0
2013-01-08 11:50:00,37.85,37.86,37.84,37.84,8500.0,26.1651,26.172,26.1581,26.1581,8500.0
2013-01-08 11:55:00,37.85,37.88,37.84,37.84,18500.0,26.1651,26.1858,26.1581,26.1581,18500.0
2013-01-08 12:00:00,37.85,37.85,37.82,37.83,14300.0,26.1651,26.1651,26.1443,26.1512,14300.0
2013-01-08 12:05:00,37.84,37.84,37.8,37.82,21000.0,26.1581,26.1581,26.1305,26.1443,21000.0
2013-01-08 12:10:00,37.81,37.84,37.81,37.82,9400.0,26.1374,26.1581,26.1374,26.1443,9400.0
2013-01-08 12:15:00,37.82,37.84,37.81,37.82,14400.0,26.1443,26.1581,26.1374,26.1443,14400.0
2013-01-08 12:20:00,37.81,37.82,37.79,37.79,5700.0,26.1374,26.1443,26.1236,26.1236,5700.0
2013-01-08 12:25:00,37.78,37.8,37.78,37.79,12000.0,26.1167,26.1305,26.1167,26.1236,12000.0
2013-01-08 12:30:00,37.8,37.8,37.77,37.79,11200.0,26.1305,26.1305,26.1098,26.1236,11200.0
2013-01-08 12:35:00,37.79,37.81,37.77,37.8,16900.0,26.1236,26.1374,26.1098,26.1305,16900.0
2013-01-08 12:40:00,37.8,37.81,37.79,37.8,2600.0,26.1305,26.1374,26.1236,26.1305,2600.0
2013-01-08 12:45:00,37.79,37.81,37.78,37.8,13000.0,26.1236,26.1374,26.1167,26.1305,13000.0
2013-01-08 12:50:00,37.79,37.8,37.77,37.77,8700.0,26.1236,26.1305,26.1098,26.1098,8700.0
2013-01-08 12:55:00,37.77,37.79,37.75,37.78,14500.0,26.1098,26.1236,26.0959,26.1167,14500.0
2013-01-08 13:00:00,37.78,37.8,37.76,37.77,16800.0,26.1167,26.1305,26.1028,26.1098,16800.0
2013-01-08 13:05:00,37.77,37.81,37.77,37.8,16100.0,26.1098,26.1374,26.1098,26.1305,16100.0
2013-01-08 13:10:00,37.81,37.84,37.81,37.84,11100.0,26.1374,26.1581,26.1374,26.1581,11100.0
2013-01-08 13:15:00,37.84,37.89,37.84,37.87,13700.0,26.1581,26.1927,26.1581,26.1789,13700.0
2013-01-08 13:20:00,37.86,37.9,37.86,37.9,16800.0,26.172,26.1996,26.172,26.1996,16800.0
2013-01-08 13:25:00,37.89,37.9,37.87,37.88,5700.0,26.1927,26.1996,26.1789,26.1858,5700.0
2013-01-08 13:30:00,37.88,37.89,37.87,37.89,11000.0,26.1858,26.1927,26.1789,26.1927,11000.0
2013-01-08 13:35:00,37.88,37.9,37.87,37.9,21800.0,26.1858,26.1996,26.1789,26.1996,21800.0
2013-01-08 13:40:00,37.9,37.9,37.87,37.87,10100.0,26.1996,26.1996,26.1789,26.1789,10100.0
2013-01-08 13:45:00,37.88,37.88,37.86,37.86,8200.0,26.1858,26.1858,26.172,26.172,8200.0
2013-01-08 13:50:00,37.87,37.88,37.84,37.88,20300.0,26.1789,26.1858,26.1581,26.1858,20300.0
2013-01-08 13:55:00,37.87,37.88,37.86,37.87,8500.0,26.1789,26.1858,26.172,26.1789,8500.0
2013-01-08 14:00:00,37.87,37.93,37.87,37.91,25600.0,26.1789,26.2204,26.1789,26.2065,25600.0
2013-01-08 14:05:00,37.9,37.91,37.89,37.89,7200.0,26.1996,26.2065,26.1927,26.1927,7200.0
2013-01-08 14:10:00,37.9,37.9,37.88,37.9,9900.0,26.1996,26.1996,26.1858,26.1996,9900.0
2013-01-08 14:15:00,37.9,37.9,37.88,37.88,13000.0,26.1996,26.1996,26.1858,26.1858,13000.0
2013-01-08 14:20:00,37.88,37.89,37.84,37.84,26200.0,26.1858,26.1927,26.1581,26.1581,26200.0
2013-01-08 14:25:00,37.84,37.86,37.84,37.86,20200.0,26.1581,26.172,26.1581,26.172,20200.0
2013-01-08 14:30:00,37.85,37.86,37.84,37.84,25400.0,26.1651,26.172,26.1581,26.1581,25400.0
2013-01-08 14:35:00,37.84,37.86,37.83,37.85,12500.0,26.1581,26.172,26.1512,26.1651,12500.0
2013-01-08 14:40:00,37.86,37.86,37.83,37.83,13500.0,26.172,26.172,26.1512,26.1512,13500.0
2013-01-08 14:45:00,37.83,37.85,37.83,37.84,9700.0,26.1512,26.1651,26.1512,26.1581,9700.0
2013-01-08 14:50:00,37.84,37.85,37.82,37.84,17900.0,26.1581,26.1651,26.1443,26.1581,17900.0
2013-01-08 14:55:00,37.84,37.84,37.82,37.84,15700.0,26.1581,26.1581,26.1443,26.1581,15700.0
2013-01-08 15:00:00,37.84,37.84,37.82,37.83,43400.0,26.1581,26.1581,26.1443,26.1512,43400.0
2013-01-08 15:05:00,37.82,37.83,37.8,37.81,57800.0,26.1443,26.1512,26.1305,26.1374,57800.0
2013-01-08 15:10:00,37.8,37.82,37.8,37.81,40000.0,26.1305,26.1443,26.1305,26.1374,40000.0
2013-01-08 15:15:00,37.81,37.81,37.8,37.81,45900.0,26.1374,26.1374,26.1305,26.1374,45900.0
2013-01-08 15:20:00,37.8,37.81,37.76,37.78,64200.0,26.1305,26.1374,26.1028,26.1167,64200.0
2013-01-08 15:25:00,37.78,37.8,37.78,37.8,14800.0,26.1167,26.1305,26.1167,26.1305,14800.0
2013-01-08 15:30:00,37.8,37.82,37.8,37.81,66800.0,26.1305,26.1443,26.1305,26.1374,66800.0
2013-01-08 15:35:00,37.8,37.86,37.77,37.77,153100.0,26.1305,26.172,26.1098,26.1098,153100.0
2013-01-08 15:40:00,37.76,37.76,37.74,37.74,54800.0,26.1028,26.1028,26.089,26.089,54800.0
2013-01-08 15:45:00,37.74,37.75,37.7,37.7,120800.0,26.089,26.0959,26.0614,26.0614,120800.0
2013-01-08 15:50:00,37.71,37.83,37.7,37.82,148600.0,26.0683,26.1512,26.0614,26.1443,148600.0
2013-01-08 15:55:00,37.81,37.84,37.79,37.84,126700.0,26.1374,26.1581,26.1236,26.1581,126700.0
2013-01-09 09:30:00,37.95,37.97,37.89,37.92,23500.0,26.2342,26.248,26.1927,26.2134,23500.0
2013-01-09 09:35:00,37.92,37.96,37.8,37.82,11800.0,26.2134,26.2411,26.1305,26.1443,11800.0
2013-01-09 09:40:00,37.82,37.86,37.77,37.81,16100.0,26.1443,26.172,26.1098,26.1374,16100.0
2013-01-09 09:45:00,37.81,37.84,37.76,37.76,13400.0,26.1374,26.1581,26.1028,26.1028,13400.0
2013-01-09 09:50:00,37.77,37.85,37.77,37.83,10800.0,26.1098,26.1651,26.1098,26.1512,10800.0
2013-01-09 09:55:00,37.84,37.84,37.79,37.79,14700.0,26.1581,26.1581,26.1236,26.1236,14700.0
2013-01-09 10:00:00,37.79,37.91,37.79,37.86,18700.0,26.1236,26.2065,26.1236,26.172,18700.0
2013-01-09 10:05:00,37.87,37.88,37.85,37.88,7100.0,26.1789,26.1858,26.1651,26.1858,7100.0
2013-01-09 10:10:00,37.88,37.93,37.88,37.93,17300.0,26.1858,26.2204,26.1858,26.2204,17300.0
2013-01-09 10:15:00,37.94,38.01,37.94,37.99,31800.0,26.2273,26.2757,26.2273,26.2618,31800.0
2013-01-09 10:20:00,37.98,37.99,37.93,37.95,27300.0,26.2549,26.2618,26.2204,26.2342,27300.0
2013-01-09 10:25:00,37.95,38.01,37.94,38.0,33000.0,26.2342,26.2757,26.2273,26.2687,33000.0
2013-01-09 10:30:00,38.0,38.02,38.0,38.02,10800.0,26.2687,26.2826,26.2687,26.2826,10800.0
2013-01-09 10:35:00,38.01,38.05,38.0,38.04,21200.0,26.2757,26.3033,26.2687,26.2964,21200.0
2013-01-09 10:40:00,38.04,38.05,38.01,38.02,16000.0,26.2964,26.3033,26.2757,26.2826,16000.0
2013-01-09 10:45:00,38.02,38.03,38.01,38.02,14600.0,26.2826,26.2895,26.2757,26.2826,14600.0
2013-01-09 10:50:00,38.02,38.07,38.01,38.07,27700.0,26.2826,26.3171,26.2757,26.3171,27700.0
2013-01-09 10:55:00,38.06,38.07,38.04,38.07,15500.0,26.3102,26.3171,26.2964,26.3171,15500.0
2013-01-09 11:00:00,38.07,38.1,38.05,38.09,27200.0,26.3171,26.3379,26.3033,26.331,27200.0
2013-01-09 11:05:00,38.1,38.13,38.09,38.13,21000.0,26.3379,26.3586,26.331,26.3586,21000.0
2013-01-09 11:10:00,38.13,38.14,38.11,38.12,10700.0,26.3586,26.3655,26.3448,26.3517,10700.0
2013-01-09 11:15:00,38.12,38.12,38.09,38.1,102900.0,26.3517,26.3517,26.331,26.3379,102900.0
2013-01-09 11:20:00,38.09,38.11,38.06,38.11,65900.0,26.331,26.3448,26.3102,26.3448,65900.0
2013-01-09 11:25:00,38.11,38.12,38.1,38.11,11000.0,26.3448,26.3517,26.3379,26.3448,11000.0
2013-01-09 11:30:00,38.11,38.14,38.1,38.11,26100.0,26.3448,26.3655,26.3379,26.3448,26100.0
2013-01-09 11:35:00,38.1,38.14,38.09,38.14,17600.0,26.3379,26.3655,26.331,26.3655,17600.0
2013-01-09 11:40:00,38.13,38.14,38.11,38.12,12200.0,26.3586,26.3655,26.3448,26.3517,12200.0
2013-01-09 11:45:00,38.1,38.14,38.09,38.12,19000.0,26.3379,26.3655,26.331,26.3517,19000.0
2013-01-09 11:50:00,38.12,38.13,38.08,38.1,20200.0,26.3517,26.3586,26.3241,26.3379,20200.0
2013-01-09 11:55:00,38.1,38.13,38.09,38.13,16200.0,26.3379,26.3586,26.331,26.3586,16200.0
2013-01-09 12:00:00,38.13,38.15,38.12,38.12,10500.0,26.3586,26.3724,26.3517,26.3517,10500.0
2013-01-09 12:05:00,38.12,38.15,38.11,38.13,36000.0,26.3517,26.3724,26.3448,26.3586,36000.0
2013-01-09 12:10:00,38.14,38.15,38.13,38.15,6900.0,26.3655,26.3724,26.3586,26.3724,6900.0
2013-01-09 12:15:00,38.15,38.16,38.12,38.15,19200.0,26.3724,26.3794,26.3517,26.3724,19200.0
2013-01-09 12:20:00,38.15,38.19,38.15,38.19,19300.0,26.3724,26.4001,26.3724,26.4001,19300.0
2013-01-09 12:25:00,38.19,38.22,38.19,38.2,10500.0,26.4001,26.4208,26.4001,26.407,10500.0
2013-01-09 12:30:00,38.19,38.21,38.16,38.21,19300.0,26.4001,26.4139,26.3794,26.4139,19300.0
2013-01-09 12:35:00,38.2,38.21,38.18,38.19,9400.0,26.407,26.4139,26.3932,26.4001,9400.0
2013-01-09 12:40:00,38.19,38.2,38.15,38.16,21200.0,26.4001,26.407,26.3724,26.3794,21200.0
2013-01-09 12:45:00,38.15,38.16,38.13,38.14,16400.0,26.3724,26.3794,26.3586,26.3655,16400.0
2013-01-09 12:50:00,38.13,38.13,38.09,38.13,15000.0,26.3586,26.3586,26.331,26.3586,15000.0
2013-01-09 12:55:00,38.12,38.14,38.1,38.13,19200.0,26.3517,26.3655,26.3379,26.3586,19200.0
2013-01-09 13:00:00,38.13,38.14,38.08,38.09,65100.0,26.3586,26.3655,26.3241,26.331,65100.0
2013-01-09 13:05:00,38.09,38.1,38.07,38.1,24500.0,26.331,26.3379,26.3171,26.3379,24500.0
2013-01-09 13:10:00,38.09,38.11,38.07,38.1,74900.0,26.331,26.3448,26.3171,26.3379,74900.0
2013-01-09 13:15:00,38.1,38.13,38.08,38.13,23100.0,26.3379,26.3586,26.3241,26.3586,23100.0
2013-01-09 13:20:00,38.13,38.13,38.11,38.11,14700.0,26.3586,26.3586,26.3448,26.3448,14700.0
2013-01-09 13:25:00,38.1,38.17,38.1,38.16,36400.0,26.3379,26.3863,26.3379,26.3794,36400.0
2013-01-09 13:30:00,38.16,38.16,38.13,38.13,6400.0,26.3794,26.3794,26.3586,26.3586,6400.0
2013-01-09 13:35:00,38.13,38.15,38.11,38.14,7400.0,26.3586,26.3724,26.3448,26.3655,7400.0
2013-01-09 13:40:00,38.15,38.17,38.15,38.16,12000.0,26.3724,26.3863,26.3724,26.3794,12000.0
2013-01-09 13:45:00,38.16,38.17,38.15,38.17,12900.0,26.3794,26.3863,26.3724,26.3863,12900.0
2013-01-09 13:50:00,38.17,38.17,38.12,38.13,12700.0,26.3863,26.3863,26.3517,26.3586,12700.0
2013-01-09 13:55:00,38.12,38.14,38.11,38.12,16000.0,26.3517,26.3655,26.3448,26.3517,16000.0
2013-01-09 14:00:00,38.12,38.19,38.11,38.17,54100.0,26.3517,26.4001,26.3448,26.3863,54100.0
2013-01-09 14:05:00,38.18,38.19,38.14,38.16,48200.0,26.3932,26.4001,26.3655,26.3794,48200.0
2013-01-09 14:10:00,38.16,38.16,38.14,38.16,6400.0,26.3794,26.3794,26.3655,26.3794,6400.0
2013-01-09 14:15:00,38.15,38.16,38.15,38.16,7800.0,26.3724,26.3794,26.3724,26.3794,7800.0
2013-01-09 14:20:00,38.16,38.16,38.13,38.14,10700.0,26.3794,26.3794,26.3586,26.3655,10700.0
2013-01-09 14:25:00,38.14,38.16,38.13,38.15,19400.0,26.3655,26.3794,26.3586,26.3724,19400.0
2013-01-09 14:30:00,38.14,38.17,38.14,38.16,9400.0,26.3655,26.3863,26.3655,26.3794,9400.0
2013-01-09 14:35:00,38.16,38.17,38.12,38.13,20200.0,26.3794,26.3863,26.3517,26.3586,20200.0
2013-01-09 14:40:00,38.14,38.17,38.12,38.16,24000.0,26.3655,26.3863,26.3517,26.3794,24000.0
2013-01-09 14:45:00,38.16,38.17,38.14,38.15,6300.0,26.3794,26.3863,26.3655,26.3724,6300.0
2013-01-09 14:50:00,38.15,38.17,38.13,38.14,20800.0,26.3724,26.3863,26.3586,26.3655,20800.0
2013-01-09 14:55:00,38.14,38.15,38.13,38.14,6800.0,26.3655,26.3724,26.3586,26.3655,6800.0
2013-01-09 15:00:00,38.13,38.15,38.13,38.15,19800.0,26.3586,26.3724,26.3586,26.3724,19800.0
2013-01-09 15:05:00,38.15,38.16,38.13,38.16,29900.0,26.3724,26.3794,26.3586,26.3794,29900.0
2013-01-09 15:10:00,38.16,38.2,38.15,38.2,29200.0,26.3794,26.407,26.3724,26.407,29200.0
2013-01-09 15:15:00,38.2,38.21,38.17,38.19,21200.0,26.407,26.4139,26.3863,26.4001,21200.0
2013-01-09 15:20:00,38.19,38.26,38.19,38.25,51200.0,26.4001,26.4485,26.4001,26.4416,51200.0
2013-01-09 15:25:00,38.25,38.27,38.24,38.26,20200.0,26.4416,26.4554,26.4347,26.4485,20200.0
2013-01-09 15:30:00,38.26,38.27,38.21,38.23,34900.0,26.4485,26.4554,26.4139,26.4277,34900.0
2013-01-09 15:35:00,38.23,38.25,38.22,38.22,34200.0,26.4277,26.4416,26.4208,26.4208,34200.0
2013-01-09 15:40:00,38.22,38.23,38.19,38.22,60400.0,26.4208,26.4277,26.4001,26.4208,60400.0
2013-01-09 15:45:00,38.22,38.25,38.21,38.21,103100.0,26.4208,26.4416,26.4139,26.4139,103100.0
2013-01-09 15:50:00,38.21,38.22,38.16,38.16,117500.0,26.4139,26.4208,26.3794,26.3794,117500.0
2013-01-09 15:55:00,38.17,38.24,38.16,38.22,370000.0,26.3863,26.4347,26.3794,26.4208,370000.0
2013-01-10 09:30:00,38.43,38.43,38.13,38.13,39300.0,26.566,26.566,26.3586,26.3586,39300.0
2013-01-10 09:35:00,38.11,38.18,38.02,38.05,24100.0,26.3448,26.3932,26.2826,26.3033,24100.0
2013-01-10 09:40:00,38.05,38.08,37.97,37.97,63600.0,26.3033,26.3241,26.248,26.248,63600.0
2013-01-10 09:45:00,37.97,37.98,37.95,37.98,57000.0,26.248,26.2549,26.2342,26.2549,57000.0
2013-01-10 09:50:00,37.96,38.01,37.96,37.98,45400.0,26.2411,26.2757,26.2411,26.2549,45400.0
2013-01-10 09:55:00,37.98,38.0,37.96,37.98,46800.0,26.2549,26.2687,26.2411,26.2549,46800.0
2013-01-10 10:00:00,37.98,38.0,37.97,37.97,50200.0,26.2549,26.2687,26.248,26.248,50200.0
2013-01-10 10:05:00,37.97,38.02,37.96,37.99,38700.0,26.248,26.2826,26.2411,26.2618,38700.0
2013-01-10 10:10:00,37.98,38.02,37.98,37.99,56700.0,26.2549,26.2826,26.2549,26.2618,56700.0
2013-01-10 10:15:00,37.99,38.01,37.95,37.96,34200.0,26.2618,26.2757,26.2342,26.2411,34200.0
2013-01-10 10:20:00,37.96,37.97,37.95,37.95,34000.0,26.2411,26.248,26.2342,26.2342,34000.0
2013-01-10 10:25:00,37.95,37.98,37.9,37.9,33400.0,26.2342,26.2549,26.1996,26.1996,33400.0
2013-01-10 10:30:00,37.9,37.9,37.8,37.83,45200.0,26.1996,26.1996,26.1305,26.1512,45200.0
2013-01-10 10:35:00,37.82,37.85,37.79,37.84,22100.0,26.1443,26.1651,26.1236,26.1581,22100.0
2013-01-10 10:40:00,37.84,37.89,37.81,37.87,19600.0,26.1581,26.1927,26.1374,26.1789,19600.0
2013-01-10 10:45:00,37.86,37.9,37.85,37.9,22800.0,26.172,26.1996,26.1651,26.1996,22800.0
2013-01-10 10:50:00,37.91,37.91,37.87,37.89,28700.0,26.2065,26.2065,26.1789,26.1927,28700.0
2013-01-10 10:55:00,37.9,37.93,37.87,37.88,29100.0,26.1996,26.2204,26.1789,26.1858,29100.0
2013-01-10 11:00:00,37.87,37.94,37.85,37.94,54300.0,26.1789,26.2273,26.1651,26.2273,54300.0
2013-01-10 11:05:00,37.92,37.94,37.91,37.91,19200.0,26.2134,26.2273,26.2065,26.2065,19200.0
2013-01-10 11:10:00,37.92,37.94,37.9,37.91,27800.0,26.2134,26.2273,26.1996,26.2065,27800.0
2013-01-10 11:15:00,37.91,37.92,37.89,37.89,16700.0,26.2065,26.2134,26.1927,26.1927,16700.0
2013-01-10 11:20:00,37.9,37.92,37.9,37.9,11100.0,26.1996,26.2134,26.1996,26.1996,11100.0
2013-01-10 11:25:00,37.9,37.92,37.89,37.91,21800.0,26.1996,26.2134,26.1927,26.2065,21800.0
2013-01-10 11:30:00,37.91,37.92,37.89,37.9,20800.0,26.2065,26.2134,26.1927,26.1996,20800.0
2013-01-10 11:35:00,37.91,37.94,37.89,37.89,12800.0,26.2065,26.2273,26.1927,26.1927,12800.0
2013-01-10 11:40:00,37.9,37.9,37.87,37.88,10800.0,26.1996,26.1996,26.1789,26.1858,10800.0
2013-01-10 11:45:00,37.88,37.89,37.86,37.87,14500.0,26.1858,26.1927,26.172,26.1789,14500.0
2013-01-10 11:50:00,37.86,37.89,37.86,37.89,14500.0,26.172,26.1927,26.172,26.1927,14500.0
2013-01-10 11:55:00,37.87,37.89,37.87,37.89,7700.0,26.1789,26.1927,26.1789,26.1927,7700.0
2013-01-10 12:00:00,37.88,37.89,37.86,37.87,10200.0,26.1858,26.1927,26.172,26.1789,10200.0
2013-01-10 12:05:00,37.88,37.89,37.87,37.89,10700.0,26.1858,26.1927,26.1789,26.1927,10700.0
2013-01-10 12:10:00,37.88,37.9,37.87,37.89,9700.0,26.1858,26.1996,26.1789,26.1927,9700.0
2013-01-10 12:15:00,37.89,37.91,37.88,37.91,10800.0,26.1927,26.2065,26.1858,26.2065,10800.0
2013-01-10 12:20:00,37.9,37.92,37.89,37.9,14600.0,26.1996,26.2134,26.1927,26.1996,14600.0
2013-01-10 12:25:00,37.9,37.91,37.89,37.91,16400.0,26.1996,26.2065,26.1927,26.2065,16400.0
2013-01-10 12:30:00,37.91,37.91,37.89,37.9,25600.0,26.2065,26.2065,26.1927,26.1996,25600.0
2013-01-10 12:35:00,37.9,37.9,37.89,37.9,12300.0,26.1996,26.1996,26.1927,26.1996,12300.0
2013-01-10 12:40:00,37.9,37.91,37.9,37.91,16400.0,26.1996,26.2065,26.1996,26.2065,16400.0
2013-01-10 12:45:00,37.91,37.93,37.9,37.91,26300.0,26.2065,26.2204,26.1996,26.2065,26300.0
2013-01-10 12:50:00,37.91,37.92,37.9,37.91,15800.0,26.2065,26.2134,26.1996,26.2065,15800.0
2013-01-10 12:55:00,37.9,37.95,37.89,37.95,33200.0,26.1996,26.2342,26.1927,26.2342,33200.0
2013-01-10 13:00:00,37.95,37.96,37.92,37.94,33000.0,26.2342,26.2411,26.2134,26.2273,33000.0
2013-01-10 13:05:00,37.94,37.99,37.94,37.97,19800.0,26.2273,26.2618,26.2273,26.248,19800.0
2013-01-10 13:10:00,37.98,37.98,37.94,37.94,11100.0,26.2549,26.2549,26.2273,26.2273,11100.0
2013-01-10 13:15:00,37.94,37.94,37.92,37.93,8100.0,26.2273,26.2273,26.2134,26.2204,8100.0
2013-01-10 13:20:00,37.92,37.94,37.91,37.91,5200.0,26.2134,26.2273,26.2065,26.2065,5200.0
2013-01-10 13:25:00,37.91,37.92,37.9,37.91,7500.0,26.2065,26.2134,26.1996,26.2065,7500.0
2013-01-10 13:30:00,37.91,37.91,37.9,37.91,12800.0,26.2065,26.2065,26.1996,26.2065,12800.0
2013-01-10 13:35:00,37.91,37.92,37.89,37.9,16300.0,26.2065,26.2134,26.1927,26.1996,16300.0
2013-01-10 13:40:00,37.9,37.91,37.89,37.9,12500.0,26.1996,26.2065,26.1927,26.1996,12500.0
2013-01-10 13:45:00,37.9,37.91,37.89,37.91,7900.0,26.1996,26.2065,26.1927,26.2065,7900.0
2013-01-10 13:50:00,37.91,37.91,37.89,37.9,15800.0,26.2065,26.2065,26.1927,26.1996,15800.0
2013-01-10 13:55:00,37.9,37.92,37.89,37.9,26000.0,26.1996,26.2134,26.1927,26.1996,26000.0
2013-01-10 14:00:00,37.9,37.92,37.89,37.92,11700.0,26.1996,26.2134,26.1927,26.2134,11700.0
2013-01-10 14:05:00,37.91,37.92,37.9,37.9,19800.0,26.2065,26.2134,26.1996,26.1996,19800.0
2013-01-10 14:10:00,37.9,37.91,37.89,37.9,23400.0,26.1996,26.2065,26.1927,26.1996,23400.0
2013-01-10 14:15:00,37.9,37.92,37.9,37.9,18200.0,26.1996,26.2134,26.1996,26.1996,18200.0
2013-01-10 14:20:00,37.91,37.91,37.89,37.89,9600.0,26.2065,26.2065,26.1927,26.1927,9600.0
2013-01-10 14:25:00,37.89,37.91,37.88,37.89,20000.0,26.1927,26.2065,26.1858,26.1927,20000.0
2013-01-10 14:30:00,37.89,37.93,37.89,37.92,20900.0,26.1927,26.2204,26.1927,26.2134,20900.0
2013-01-10 14:35:00,37.92,37.95,37.91,37.93,16300.0,26.2134,26.2342,26.2065,26.2204,16300.0
2013-01-10 14:40:00,37.94,37.95,37.91,37.93,54200.0,26.2273,26.2342,26.2065,26.2204,54200.0
2013-01-10 14:45:00,37.92,37.93,37.89,37.91,90100.0,26.2134,26.2204,26.1927,26.2065,90100.0
2013-01-10 14:50:00,37.9,37.96,37.9,37.96,66700.0,26.1996,26.2411,26.1996,26.2411,66700.0
2013-01-10 14:55:00,37.96,37.98,37.95,37.98,22900.0,26.2411,26.2549,26.2342,26.2549,22900.0
2013-01-10 15:00:00,37.98,38.02,37.98,38.01,47800.0,26.2549,26.2826,26.2549,26.2757,47800.0
2013-01-10 15:05:00,38.01,38.02,38.0,38.01,20600.0,26.2757,26.2826,26.2687,26.2757,20600.0
2013-01-10 15:10:00,38.0,38.04,38.0,38.02,43000.0,26.2687,26.2964,26.2687,26.2826,43000.0
2013-01-10 15:15:00,38.02,38.03,37.98,38.01,37200.0,26.2826,26.2895,26.2549,26.2757,37200.0
2013-01-10 15:20:00,38.02,38.03,38.0,38.0,27400.0,26.2826,26.2895,26.2687,26.2687,27400.0
2013-01-10 15:25:00,38.0,38.01,37.99,38.0,43100.0,26.2687,26.2757,26.2618,26.2687,43100.0
2013-01-10 15:30:00,38.0,38.02,37.98,38.02,36800.0,26.2687,26.2826,26.2549,26.2826,36800.0
2013-01-10 15:35:00,38.01,38.04,38.01,38.03,33300.0,26.2757,26.2964,26.2757,26.2895,33300.0
2013-01-10 15:40:00,38.02,38.04,38.01,38.01,51600.0,26.2826,26.2964,26.2757,26.2757,51600.0
2013-01-10 15:45:00,38.01,38.03,38.0,38.01,44900.0,26.2757,26.2895,26.2687,26.2757,44900.0
2013-01-10 15:50:00,38.01,38.02,38.0,38.0,71200.0,26.2757,26.2826,26.2687,26.2687,71200.0
2013-01-10 15:55:00,38.0,38.05,38.0,38.05,205300.0,26.2687,26.3033,26.2687,26.3033,205300.0
2013-01-11 09:30:00,38.11,38.27,37.99,38.05,50500.0,26.3448,26.4554,26.2618,26.3033,50500.0
2013-01-11 09:35:00,38.05,38.09,38.01,38.05,24200.0,26.3033,26.331,26.2757,26.3033,24200.0
2013-01-11 09:40:00,38.05,38.05,38.0,38.01,11100.0,26.3033,26.3033,26.2687,26.2757,11100.0
2013-01-11 09:45:00,38.01,38.08,38.0,38.05,13400.0,26.2757,26.3241,26.2687,26.3033,13400.0
2013-01-11 09:50:00,38.05,38.09,38.03,38.09,12400.0,26.3033,26.331,26.2895,26.331,12400.0
2013-01-11 09:55:00,38.08,38.11,38.06,38.07,15500.0,26.3241,26.3448,26.3102,26.3171,15500.0
2013-01-11 10:00:00,38.08,38.11,38.05,38.11,11600.0,26.3241,26.3448,26.3033,26.3448,11600.0
2013-01-11 10:05:00,38.1,38.13,38.04,38.09,44900.0,26.3379,26.3586,26.2964,26.331,44900.0
2013-01-11 10:10:00,38.08,38.13,38.06,38.11,10000.0,26.3241,26.3586,26.3102,26.3448,10000.0
2013-01-11 10:15:00,38.11,38.13,38.09,38.11,9300.0,26.3448,26.3586,26.331,26.3448,9300.0
2013-01-11 10:20:00,38.12,38.16,38.12,38.14,58800.0,26.3517,26.3794,26.3517,26.3655,58800.0
2013-01-11 10:25:00,38.14,38.16,38.14,38.15,16700.0,26.3655,26.3794,26.3655,26.3724,16700.0
2013-01-11 10:30:00,38.15,38.16,38.14,38.15,9900.0,26.3724,26.3794,26.3655,26.3724,9900.0
2013-01-11 10:35:00,38.14,38.17,38.14,38.17,9400.0,26.3655,26.3863,26.3655,26.3863,9400.0
2013-01-11 10:40:00,38.17,38.17,38.14,38.15,26700.0,26.3863,26.3863,26.3655,26.3724,26700.0
2013-01-11 10:45:00,38.15,38.16,38.13,38.16,100500.0,26.3724,26.3794,26.3586,26.3794,100500.0
2013-01-11 10:50:00,38.16,38.16,38.14,38.15,17300.0,26.3794,26.3794,26.3655,26.3724,17300.0
2013-01-11 10:55:00,38.15,38.16,38.14,38.15,29400.0,26.3724,26.3794,26.3655,26.3724,29400.0
2013-01-11 11:00:00,38.16,38.16,38.15,38.16,4600.0,26.3794,26.3794,26.3724,26.3794,4600.0
2013-01-11 11:05:00,38.16,38.17,38.14,38.16,17000.0,26.3794,26.3863,26.3655,26.3794,17000.0
2013-01-11 11:10:00,38.16,38.16,38.15,38.15,16700.0,26.3794,26.3794,26.3724,26.3724,16700.0
2013-01-11 11:15:00,38.14,38.15,38.11,38.12,18500.0,26.3655,26.3724,26.3448,26.3517,18500.0
2013-01-11 11:20:00,38.12,38.14,38.12,38.12,5600.0,26.3517,26.3655,26.3517,26.3517,5600.0
2013-01-11 11:25:00,38.11,38.13,38.06,38.06,27300.0,26.3448,26.3586,26.3102,26.3102,27300.0
2013-01-11 11:30:00,38.06,38.07,38.03,38.03,7100.0,26.3102,26.3171,26.2895,26.2895,7100.0
2013-01-11 11:35:00,38.04,38.07,38.04,38.05,9500.0,26.2964,26.3171,26.2964,26.3033,9500.0
2013-01-11 11:40:00,38.06,38.07,38.05,38.07,5300.0,26.3102,26.3171,26.3033,26.3171,5300.0
2013-01-11 11:45:00,38.07,38.08,38.05,38.06,8500.0,26.3171,26.3241,26.3033,26.3102,8500.0
2013-01-11 11:50:00,38.05,38.08,38.05,38.08,7100.0,26.3033,26.3241,26.3033,26.3241,7100.0
2013-01-11 11:55:00,38.08,38.09,38.07,38.09,5500.0,26.3241,26.331,26.3171,26.331,5500.0
2013-01-11 12:00:00,38.09,38.11,38.09,38.09,8900.0,26.331,26.3448,26.331,26.331,8900.0
2013-01-11 12:05:00,38.09,38.11,38.09,38.11,1800.0,26.331,26.3448,26.331,26.3448,1800.0
2013-01-11 12:10:00,38.11,38.12,38.08,38.08,9900.0,26.3448,26.3517,26.3241,26.3241,9900.0
2013-01-11 12:15:00,38.08,38.08,38.06,38.08,5700.0,26.3241,26.3241,26.3102,26.3241,5700.0
2013-01-11 12:20:00,38.08,38.1,38.07,38.07,7100.0,26.3241,26.3379,26.3171,26.3171,7100.0
2013-01-11 12:25:00,38.08,38.09,38.08,38.09,16300.0,26.3241,26.331,26.3241,26.331,16300.0
2013-01-11 12:30:00,38.09,38.09,38.07,38.09,39100.0,26.331,26.331,26.3171,26.331,39100.0
2013-01-11 12:35:00,38.09,38.11,38.08,38.09,11800.0,26.331,26.3448,26.3241,26.331,11800.0
2013-01-11 12:40:00,38.1,38.11,38.1,38.11,2200.0,26.3379,26.3448,26.3379,26.3448,2200.0
2013-01-11 12:45:00,38.1,38.11,38.08,38.08,4800.0,26.3379,26.3448,26.3241,26.3241,4800.0
2013-01-11 12:50:00,38.09,38.1,38.09,38.09,5000.0,26.331,26.3379,26.331,26.331,5000.0
2013-01-11 12:55:00,38.09,38.09,38.08,38.09,6100.0,26.331,26.331,26.3241,26.331,6100.0
2013-01-11 13:00:00,38.09,38.11,38.09,38.1,3000.0,26.331,26.3448,26.331,26.3379,3000.0
2013-01-11 13:05:00,38.11,38.12,38.1,38.11,8700.0,26.3448,26.3517,26.3379,26.3448,8700.0
2013-01-11 13:10:00,38.11,38.11,38.09,38.11,9100.0,26.3448,26.3448,26.331,26.3448,9100.0
2013-01-11 13:15:00,38.1,38.11,38.1,38.11,1800.0,26.3379,26.3448,26.3379,26.3448,1800.0
2013-01-11 13:20:00,38.11,38.13,38.11,38.13,9100.0,26.3448,26.3586,26.3448,26.3586,9100.0
2013-01-11 13:25:00,38.13,38.14,38.12,38.13,23900.0,26.3586,26.3655,26.3517,26.3586,23900.0
2013-01-11 13:30:00,38.12,38.14,38.1,38.11,14800.0,26.3517,26.3655,26.3379,26.3448,14800.0
2013-01-11 13:35:00,38.11,38.14,38.11,38.13,7900.0,26.3448,26.3655,26.3448,26.3586,7900.0
2013-01-11 13:40:00,38.13,38.14,38.07,38.1,20200.0,26.3586,26.3655,26.3171,26.3379,20200.0
2013-01-11 13:45:00,38.09,38.11,38.08,38.09,20800.0,26.331,26.3448,26.3241,26.331,20800.0
2013-01-11 13:50:00,38.09,38.1,38.09,38.09,3500.0,26.331,26.3379,26.331,26.331,3500.0
2013-01-11 13:55:00,38.09,38.1,38.09,38.09,2400.0,26.331,26.3379,26.331,26.331,2400.0
2013-01-11 14:00:00,38.1,38.12,38.1,38.11,13800.0,26.3379,26.3517,26.3379,26.3448,13800.0
2013-01-11 14:05:00,38.1,38.14,38.1,38.13,91600.0,26.3379,26.3655,26.3379,26.3586,91600.0
2013-01-11 14:10:00,38.13,38.16,38.13,38.16,32600.0,26.3586,26.3794,26.3586,26.3794,32600.0
2013-01-11 14:15:00,38.16,38.16,38.14,38.15,12500.0,26.3794,26.3794,26.3655,26.3724,12500.0
2013-01-11 14:20:00,38.15,38.16,38.14,38.15,26900.0,26.3724,26.3794,26.3655,26.3724,26900.0
2013-01-11 14:25:00,38.15,38.16,38.14,38.16,8800.0,26.3724,26.3794,26.3655,26.3794,8800.0
2013-01-11 14:30:00,38.16,38.16,38.14,38.14,18200.0,26.3794,26.3794,26.3655,26.3655,18200.0
2013-01-11 14:35:00,38.13,38.15,38.13,38.15,7500.0,26.3586,26.3724,26.3586,26.3724,7500.0
2013-01-11 14:40:00,38.14,38.17,38.13,38.17,54900.0,26.3655,26.3863,26.3586,26.3863,54900.0
2013-01-11 14:45:00,38.17,38.18,38.16,38.16,8800.0,26.3863,26.3932,26.3794,26.3794,8800.0
2013-01-11 14:50:00,38.16,38.18,38.16,38.18,3900.0,26.3794,26.3932,26.3794,26.3932,3900.0
2013-01-11 14:55:00,38.17,38.18,38.16,38.17,14600.0,26.3863,26.3932,26.3794,26.3863,14600.0
2013-01-11 15:00:00,38.17,38.18,38.14,38.15,11200.0,26.3863,26.3932,26.3655,26.3724,11200.0
2013-01-11 15:05:00,38.15,38.17,38.14,38.16,22700.0,26.3724,26.3863,26.3655,26.3794,22700.0
2013-01-11 15:10:00,38.16,38.16,38.14,38.16,12300.0,26.3794,26.3794,26.3655,26.3794,12300.0
2013-01-11 15:15:00,38.15,38.17,38.15,38.15,8000.0,26.3724,26.3863,26.3724,26.3724,8000.0
2013-01-11 15:20:00,38.15,38.2,38.15,38.18,18200.0,26.3724,26.407,26.3724,26.3932,18200.0
2013-01-11 15:25:00,38.17,38.18,38.15,38.16,16200.0,26.3863,26.3932,26.3724,26.3794,16200.0
2013-01-11 15:30:00,38.15,38.16,38.15,38.15,10000.0,26.3724,26.3794,26.3724,26.3724,10000.0
2013-01-11 15:35:00,38.15,38.17,38.14,38.15,22300.0,26.3724,26.3863,26.3655,26.3724,22300.0
2013-01-11 15:40:00,38.16,38.2,38.15,38.18,46600.0,26.3794,26.407,26.3724,26.3932,46600.0
2013-01-11 15:45:00,38.19,38.24,38.19,38.24,47300.0,26.4001,26.4347,26.4001,26.4347,47300.0
2013-01-11 15:50:00,38.24,38.26,38.24,38.25,61700.0,26.4347,26.4485,26.4347,26.4416,61700.0
2013-01-11 15:55:00,38.26,38.29,38.24,38.27,171000.0,26.4485,26.4692,26.4347,26.4554,171000.0
2013-01-14 09:30:00,38.3,38.32,38.2,38.2,27800.0,26.4761,26.49,26.407,26.407,27800.0
2013-01-14 09:35:00,38.21,38.3,38.21,38.25,12800.0,26.4139,26.4761,26.4139,26.4416,12800.0
2013-01-14 09:40:00,38.24,38.25,38.17,38.18,10300.0,26.4347,26.4416,26.3863,26.3932,10300.0
2013-01-14 09:45:00,38.18,38.24,38.17,38.18,11400.0,26.3932,26.4347,26.3863,26.3932,11400.0
2013-01-14 09:50:00,38.18,38.24,38.16,38.17,14500.0,26.3932,26.4347,26.3794,26.3863,14500.0
2013-01-14 09:55:00,38.17,38.24,38.16,38.23,32100.0,26.3863,26.4347,26.3794,26.4277,32100.0
2013-01-14 10:00:00,38.24,38.26,38.21,38.24,12500.0,26.4347,26.4485,26.4139,26.4347,12500.0
2013-01-14 10:05:00,38.25,38.25,38.21,38.21,5800.0,26.4416,26.4416,26.4139,26.4139,5800.0
2013-01-14 10:10:00,38.22,38.23,38.19,38.21,35700.0,26.4208,26.4277,26.4001,26.4139,35700.0
2013-01-14 10:15:00,38.22,38.28,38.21,38.21,19600.0,26.4208,26.4623,26.4139,26.4139,19600.0
2013-01-14 10:20:00,38.21,38.21,38.15,38.17,10400.0,26.4139,26.4139,26.3724,26.3863,10400.0
2013-01-14 10:25:00,38.18,38.25,38.18,38.24,16700.0,26.3932,26.4416,26.3932,26.4347,16700.0
2013-01-14 10:30:00,38.25,38.28,38.24,38.24,17600.0,26.4416,26.4623,26.4347,26.4347,17600.0
2013-01-14 10:35:00,38.24,38.26,38.23,38.23,13700.0,26.4347,26.4485,26.4277,26.4277,13700.0
2013-01-14 10:40:00,38.24,38.26,38.23,38.26,5500.0,26.4347,26.4485,26.4277,26.4485,5500.0
2013-01-14 10:45:00,38.26,38.26,38.23,38.24,6600.0,26.4485,26.4485,26.4277,26.4347,6600.0
2013-01-14 10:50:00,38.25,38.25,38.21,38.22,17000.0,26.4416,26.4416,26.4139,26.4208,17000.0
2013-01-14 10:55:00,38.22,38.23,38.2,38.22,5200.0,26.4208,26.4277,26.407,26.4208,5200.0
2013-01-14 11:00:00,38.22,38.23,38.2,38.2,4300.0,26.4208,26.4277,26.407,26.407,4300.0
2013-01-14 11:05:00,38.2,38.21,38.16,38.16,38400.0,26.407,26.4139,26.3794,26.3794,38400.0
2013-01-14 11:10:00,38.16,38.17,38.16,38.16,1700.0,26.3794,26.3863,26.3794,26.3794,1700.0
2013-01-14 11:15:00,38.16,38.16,38.13,38.13,6400.0,26.3794,26.3794,26.3586,26.3586,6400.0
2013-01-14 11:20:00,38.13,38.14,38.11,38.11,11400.0,26.3586,26.3655,26.3448,26.3448,11400.0
2013-01-14 11:25:00,38.12,38.12,38.09,38.09,20000.0,26.3517,26.3517,26.331,26.331,20000.0
2013-01-14 11:30:00,38.09,38.1,38.07,38.08,11700.0,26.331,26.3379,26.3171,26.3241,11700.0
2013-01-14 11:35:00,38.08,38.09,38.07,38.07,6600.0,26.3241,26.331,26.3171,26.3171,6600.0
2013-01-14 11:40:00,38.07,38.08,38.06,38.06,9500.0,26.3171,26.3241,26.3102,26.3102,9500.0
2013-01-14 11:45:00,38.06,38.14,38.06,38.14,34700.0,26.3102,26.3655,26.3102,26.3655,34700.0
2013-01-14 11:50:00,38.14,38.18,38.14,38.15,24800.0,26.3655,26.3932,26.3655,26.3724,24800.0
2013-01-14 11:55:00,38.15,38.17,38.15,38.17,10000.0,26.3724,26.3863,26.3724,26.3863,10000.0
2013-01-14 12:00:00,38.16,38.18,38.15,38.16,22300.0,26.3794,26.3932,26.3724,26.3794,22300.0
2013-01-14 12:05:00,38.17,38.18,38.15,38.16,22700.0,26.3863,26.3932,26.3724,26.3794,22700.0
2013-01-14 12:10:00,38.15,38.16,38.14,38.14,22500.0,26.3724,26.3794,26.3655,26.3655,22500.0
2013-01-14 12:15:00,38.14,38.16,38.14,38.14,22100.0,26.3655,26.3794,26.3655,26.3655,22100.0
2013-01-14 12:20:00,38.14,38.18,38.14,38.16,23200.0,26.3655,26.3932,26.3655,26.3794,23200.0
2013-01-14 12:25:00,38.16,38.2,38.16,38.18,8000.0,26.3794,26.407,26.3794,26.3932,8000.0
2013-01-14 12:30:00,38.18,38.22,38.18,38.22,10900.0,26.3932,26.4208,26.3932,26.4208,10900.0
2013-01-14 12:35:00,38.22,38.24,38.2,38.23,9200.0,26.4208,26.4347,26.407,26.4277,9200.0
2013-01-14 12:40:00,38.22,38.23,38.22,38.23,12200.0,26.4208,26.4277,26.4208,26.4277,12200.0
2013-01-14 12:45:00,38.23,38.26,38.23,38.23,10500.0,26.4277,26.4485,26.4277,26.4277,10500.0
2013-01-14 12:50:00,38.24,38.25,38.23,38.24,8300.0,26.4347,26.4416,26.4277,26.4347,8300.0
2013-01-14 12:55:00,38.24,38.25,38.22,38.23,1800.0,26.4347,26.4416,26.4208,26.4277,1800.0
2013-01-14 13:00:00,38.23,38.25,38.23,38.24,14600.0,26.4277,26.4416,26.4277,26.4347,14600.0
2013-01-14 13:05:00,38.24,38.25,38.22,38.24,5600.0,26.4347,26.4416,26.4208,26.4347,5600.0
2013-01-14 13:10:00,38.24,38.25,38.22,38.24,6700.0,26.4347,26.4416,26.4208,26.4347,6700.0
2013-01-14 13:15:00,38.24,38.26,38.24,38.25,14800.0,26.4347,26.4485,26.4347,26.4416,14800.0
2013-01-14 13:20:00,38.25,38.25,38.22,38.25,13000.0,26.4416,26.4416,26.4208,26.4416,13000.0
2013-01-14 13:25:00,38.25,38.26,38.24,38.26,10800.0,26.4416,26.4485,26.4347,26.4485,10800.0
2013-01-14 13:30:00,38.25,38.25,38.24,38.24,5300.0,26.4416,26.4416,26.4347,26.4347,5300.0
2013-01-14 13:35:00,38.24,38.25,38.24,38.24,5400.0,26.4347,26.4416,26.4347,26.4347,5400.0
2013-01-14 13:40:00,38.24,38.25,38.24,38.25,3800.0,26.4347,26.4416,26.4347,26.4416,3800.0
2013-01-14 13:45:00,38.24,38.25,38.24,38.25,12500.0,26.4347,26.4416,26.4347,26.4416,12500.0
2013-01-14 13:50:00,38.24,38.25,38.24,38.25,900.0,26.4347,26.4416,26.4347,26.4416,900.0
2013-01-14 13:55:00,38.24,38.25,38.24,38.24,8300.0,26.4347,26.4416,26.4347,26.4347,8300.0
2013-01-14 14:00:00,38.24,38.26,38.24,38.25,17300.0,26.4347,26.4485,26.4347,26.4416,17300.0
2013-01-14 14:05:00,38.24,38.25,38.24,38.24,12200.0,26.4347,26.4416,26.4347,26.4347,12200.0
2013-01-14 14:10:00,38.24,38.25,38.24,38.24,5400.0,26.4347,26.4416,26.4347,26.4347,5400.0
2013-01-14 14:15:00,38.25,38.25,38.24,38.25,10800.0,26.4416,26.4416,26.4347,26.4416,10800.0
2013-01-14 14:20:00,38.25,38.25,38.24,38.25,19900.0,26.4416,26.4416,26.4347,26.4416,19900.0
2013-01-14 14:25:00,38.25,38.25,38.24,38.24,13800.0,26.4416,26.4416,26.4347,26.4347,13800.0
2013-01-14 14:30:00,38.25,38.27,38.24,38.25,18300.0,26.4416,26.4554,26.4347,26.4416,18300.0
2013-01-14 14:35:00,38.25,38.27,38.24,38.25,20100.0,26.4416,26.4554,26.4347,26.4416,20100.0
2013-01-14 14:40:00,38.25,38.26,38.24,38.24,17000.0,26.4416,26.4485,26.4347,26.4347,17000.0
2013-01-14 14:45:00,38.25,38.26,38.24,38.24,30200.0,26.4416,26.4485,26.4347,26.4347,30200.0
2013-01-14 14:50:00,38.25,38.25,38.24,38.24,2900.0,26.4416,26.4416,26.4347,26.4347,2900.0
2013-01-14 14:55:00,38.25,38.25,38.24,38.24,1900.0,26.4416,26.4416,26.4347,26.4347,1900.0
2013-01-14 15:00:00,38.25,38.25,38.24,38.24,19100.0,26.4416,26.4416,26.4347,26.4347,19100.0
2013-01-14 15:05:00,38.25,38.25,38.24,38.25,12600.0,26.4416,26.4416,26.4347,26.4416,12600.0
2013-01-14 15:10:00,38.24,38.25,38.24,38.24,6500.0,26.4347,26.4416,26.4347,26.4347,6500.0
2013-01-14 15:15:00,38.24,38.27,38.24,38.26,37500.0,26.4347,26.4554,26.4347,26.4485,37500.0
2013-01-14 15:20:00,38.26,38.27,38.26,38.26,12600.0,26.4485,26.4554,26.4485,26.4485,12600.0
2013-01-14 15:25:00,38.26,38.27,38.24,38.27,35300.0,26.4485,26.4554,26.4347,26.4554,35300.0
2013-01-14 15:30:00,38.27,38.27,38.25,38.26,20600.0,26.4554,26.4554,26.4416,26.4485,20600.0
2013-01-14 15:35:00,38.26,38.27,38.24,38.25,22200.0,26.4485,26.4554,26.4347,26.4416,22200.0
2013-01-14 15:40:00,38.25,38.27,38.25,38.25,16900.0,26.4416,26.4554,26.4416,26.4416,16900.0
2013-01-14 15:45:00,38.26,38.27,38.25,38.25,25100.0,26.4485,26.4554,26.4416,26.4416,25100.0
2013-01-14 15:50:00,38.25,38.26,38.23,38.26,67900.0,26.4416,26.4485,26.4277,26.4485,67900.0
2013-01-14 15:55:00,38.26,38.3,38.25,38.3,74200.0,26.4485,26.4761,26.4416,26.4761,74200.0
2013-01-15 09:30:00,38.0,38.25,37.73,37.94,56500.0,26.2687,26.4416,26.0821,26.2273,56500.0
2013-01-15 09:35:00,37.95,38.04,37.94,38.0,21200.0,26.2342,26.2964,26.2273,26.2687,21200.0
2013-01-15 09:40:00,38.0,38.05,37.99,38.03,51200.0,26.2687,26.3033,26.2618,26.2895,51200.0
2013-01-15 09:45:00,38.05,38.21,38.04,38.18,21200.0,26.3033,26.4139,26.2964,26.3932,21200.0
2013-01-15 09:50:00,38.18,38.18,38.09,38.15,20000.0,26.3932,26.3932,26.331,26.3724,20000.0
2013-01-15 09:55:00,38.15,38.24,38.15,38.18,10200.0,26.3724,26.4347,26.3724,26.3932,10200.0
2013-01-15 10:00:00,38.18,38.23,38.16,38.22,16000.0,26.3932,26.4277,26.3794,26.4208,16000.0
2013-01-15 10:05:00,38.23,38.23,38.19,38.2,10300.0,26.4277,26.4277,26.4001,26.407,10300.0
2013-01-15 10:10:00,38.2,38.28,38.2,38.25,25800.0,26.407,26.4623,26.407,26.4416,25800.0
2013-01-15 10:15:00,38.24,38.35,38.21,38.35,47200.0,26.4347,26.5107,26.4139,26.5107,47200.0
2013-01-15 10:20:00,38.35,38.35,38.32,38.32,19700.0,26.5107,26.5107,26.49,26.49,19700.0
2013-01-15 10:25:00,38.3,38.31,38.28,38.29,17100.0,26.4761,26.483,26.4623,26.4692,17100.0
2013-01-15 10:30:00,38.29,38.29,38.2,38.24,25800.0,26.4692,26.4692,26.407,26.4347,25800.0
2013-01-15 10:35:00,38.24,38.24,38.2,38.23,13600.0,26.4347,26.4347,26.407,26.4277,13600.0
2013-01-15 10:40:00,38.23,38.24,38.19,38.21,94300.0,26.4277,26.4347,26.4001,26.4139,94300.0
2013-01-15 10:45:00,38.2,38.24,38.2,38.24,16400.0,26.407,26.4347,26.407,26.4347,16400.0
2013-01-15 10:50:00,38.23,38.27,38.23,38.25,24000.0,26.4277,26.4554,26.4277,26.4416,24000.0
2013-01-15 10:55:00,38.25,38.27,38.25,38.27,14000.0,26.4416,26.4554,26.4416,26.4554,14000.0
2013-01-15 11:00:00,38.27,38.29,38.26,38.28,22700.0,26.4554,26.4692,26.4485,26.4623,22700.0
2013-01-15 11:05:00,38.28,38.29,38.24,38.24,16600.0,26.4623,26.4692,26.4347,26.4347,16600.0
2013-01-15 11:10:00,38.24,38.25,38.23,38.23,17800.0,26.4347,26.4416,26.4277,26.4277,17800.0
2013-01-15 11:15:00,38.23,38.25,38.23,38.24,11700.0,26.4277,26.4416,26.4277,26.4347,11700.0
2013-01-15 11:20:00,38.24,38.27,38.24,38.27,12300.0,26.4347,26.4554,26.4347,26.4554,12300.0
2013-01-15 11:25:00,38.26,38.27,38.24,38.25,16800.0,26.4485,26.4554,26.4347,26.4416,16800.0
2013-01-15 11:30:00,38.25,38.26,38.23,38.24,10100.0,26.4416,26.4485,26.4277,26.4347,10100.0
2013-01-15 11:35:00,38.24,38.26,38.23,38.24,10700.0,26.4347,26.4485,26.4277,26.4347,10700.0
2013-01-15 11:40:00,38.24,38.24,38.23,38.23,5800.0,26.4347,26.4347,26.4277,26.4277,5800.0
2013-01-15 11:45:00,38.23,38.27,38.23,38.25,9000.0,26.4277,26.4554,26.4277,26.4416,9000.0
2013-01-15 11:50:00,38.25,38.25,38.23,38.23,2700.0,26.4416,26.4416,26.4277,26.4277,2700.0
2013-01-15 11:55:00,38.24,38.24,38.23,38.24,1300.0,26.4347,26.4347,26.4277,26.4347,1300.0
2013-01-15 12:00:00,38.23,38.26,38.23,38.24,21000.0,26.4277,26.4485,26.4277,26.4347,21000.0
2013-01-15 12:05:00,38.24,38.25,38.23,38.23,6700.0,26.4347,26.4416,26.4277,26.4277,6700.0
2013-01-15 12:10:00,38.24,38.24,38.23,38.23,1200.0,26.4347,26.4347,26.4277,26.4277,1200.0
2013-01-15 12:15:00,38.24,38.26,38.23,38.25,12900.0,26.4347,26.4485,26.4277,26.4416,12900.0
2013-01-15 12:20:00,38.26,38.26,38.23,38.23,6700.0,26.4485,26.4485,26.4277,26.4277,6700.0
2013-01-15 12:25:00,38.24,38.25,38.23,38.25,10500.0,26.4347,26.4416,26.4277,26.4416,10500.0
2013-01-15 12:30:00,38.24,38.28,38.24,38.27,16400.0,26.4347,26.4623,26.4347,26.4554,16400.0
2013-01-15 12:35:00,38.28,38.28,38.26,38.27,17300.0,26.4623,26.4623,26.4485,26.4554,17300.0
2013-01-15 12:40:00,38.27,38.29,38.27,38.27,10200.0,26.4554,26.4692,26.4554,26.4554,10200.0
2013-01-15 12:45:00,38.27,38.31,38.25,38.28,15000.0,26.4554,26.483,26.4416,26.4623,15000.0
2013-01-15 12:50:00,38.28,38.29,38.28,38.29,2100.0,26.4623,26.4692,26.4623,26.4692,2100.0
2013-01-15 12:55:00,38.29,38.29,38.27,38.27,6100.0,26.4692,26.4692,26.4554,26.4554,6100.0
2013-01-15 13:00:00,38.27,38.34,38.27,38.33,24900.0,26.4554,26.5038,26.4554,26.4969,24900.0
2013-01-15 13:05:00,38.32,38.36,38.32,38.35,9400.0,26.49,26.5176,26.49,26.5107,9400.0
2013-01-15 13:10:00,38.35,38.37,38.34,38.36,6000.0,26.5107,26.5245,26.5038,26.5176,6000.0
2013-01-15 13:15:00,38.37,38.37,38.35,38.36,10100.0,26.5245,26.5245,26.5107,26.5176,10100.0
2013-01-15 13:20:00,38.36,38.37,38.35,38.35,7400.0,26.5176,26.5245,26.5107,26.5107,7400.0
2013-01-15 13:25:00,38.36,38.36,38.34,38.36,15300.0,26.5176,26.5176,26.5038,26.5176,15300.0
2013-01-15 13:30:00,38.35,38.36,38.34,38.36,16700.0,26.5107,26.5176,26.5038,26.5176,16700.0
2013-01-15 13:35:00,38.36,38.38,38.36,38.37,6400.0,26.5176,26.5314,26.5176,26.5245,6400.0
2013-01-15 13:40:00,38.37,38.38,38.36,38.37,24300.0,26.5245,26.5314,26.5176,26.5245,24300.0
2013-01-15 13:45:00,38.37,38.39,38.36,38.39,16900.0,26.5245,26.5383,26.5176,26.5383,16900.0
2013-01-15 13:50:00,38.39,38.42,38.38,38.41,26300.0,26.5383,26.5591,26.5314,26.5522,26300.0
2013-01-15 13:55:00,38.42,38.44,38.41,38.43,25000.0,26.5591,26.5729,26.5522,26.566,25000.0
2013-01-15 14:00:00,38.42,38.43,38.39,38.4,40700.0,26.5591,26.566,26.5383,26.5453,40700.0
2013-01-15 14:05:00,38.4,38.43,38.4,38.41,31800.0,26.5453,26.566,26.5453,26.5522,31800.0
2013-01-15 14:10:00,38.42,38.45,38.42,38.45,15200.0,26.5591,26.5798,26.5591,26.5798,15200.0
2013-01-15 14:15:00,38.45,38.45,38.43,38.43,3600.0,26.5798,26.5798,26.566,26.566,3600.0
2013-01-15 14:20:00,38.43,38.44,38.4,38.41,19200.0,26.566,26.5729,26.5453,26.5522,19200.0
2013-01-15 14:25:00,38.4,38.4,38.38,38.38,14800.0,26.5453,26.5453,26.5314,26.5314,14800.0
2013-01-15 14:30:00,38.38,38.39,38.38,38.39,3200.0,26.5314,26.5383,26.5314,26.5383,3200.0
2013-01-15 14:35:00,38.38,38.38,38.36,38.36,6700.0,26.5314,26.5314,26.5176,26.5176,6700.0
2013-01-15 14:40:00,38.37,38.38,38.36,38.37,17600.0,26.5245,26.5314,26.5176,26.5245,17600.0
2013-01-15 14:45:00,38.37,38.42,38.37,38.42,36200.0,26.5245,26.5591,26.5245,26.5591,36200.0
2013-01-15 14:50:00,38.42,38.44,38.41,38.44,11500.0,26.5591,26.5729,26.5522,26.5729,11500.0
2013-01-15 14:55:00,38.43,38.46,38.43,38.46,8700.0,26.566,26.5867,26.566,26.5867,8700.0
2013-01-15 15:00:00,38.46,38.5,38.46,38.5,36100.0,26.5867,26.6144,26.5867,26.6144,36100.0
2013-01-15 15:05:00,38.5,38.5,38.49,38.5,15200.0,26.6144,26.6144,26.6075,26.6144,15200.0
2013-01-15 15:10:00,38.5,38.5,38.48,38.48,8600.0,26.6144,26.6144,26.6006,26.6006,8600.0
2013-01-15 15:15:00,38.48,38.49,38.45,38.47,30800.0,26.6006,26.6075,26.5798,26.5937,30800.0
2013-01-15 15:20:00,38.46,38.47,38.44,38.45,21300.0,26.5867,26.5937,26.5729,26.5798,21300.0
2013-01-15 15:25:00,38.45,38.46,38.42,38.45,23000.0,26.5798,26.5867,26.5591,26.5798,23000.0
2013-01-15 15:30:00,38.45,38.46,38.44,38.45,32000.0,26.5798,26.5867,26.5729,26.5798,32000.0
2013-01-15 15:35:00,38.45,38.46,38.44,38.44,22500.0,26.5798,26.5867,26.5729,26.5729,22500.0
2013-01-15 15:40:00,38.45,38.46,38.44,38.45,22800.0,26.5798,26.5867,26.5729,26.5798,22800.0
2013-01-15 15:45:00,38.46,38.47,38.45,38.46,49800.0,26.5867,26.5937,26.5798,26.5867,49800.0
2013-01-15 15:50:00,38.47,38.47,38.43,38.45,83400.0,26.5937,26.5937,26.566,26.5798,83400.0
2013-01-15 15:55:00,38.45,38.49,38.45,38.46,225800.0,26.5798,26.6075,26.5798,26.5867,225800.0
2013-01-16 09:30:00,38.27,38.44,38.12,38.12,18100.0,26.4554,26.5729,26.3517,26.3517,18100.0
2013-01-16 09:35:00,38.11,38.26,38.1,38.11,26600.0,26.3448,26.4485,26.3379,26.3448,26600.0
2013-01-16 09:40:00,38.12,38.21,38.12,38.2,10300.0,26.3517,26.4139,26.3517,26.407,10300.0
2013-01-16 09:45:00,38.19,38.29,38.15,38.29,22400.0,26.4001,26.4692,26.3724,26.4692,22400.0
2013-01-16 09:50:00,38.29,38.3,38.22,38.26,8300.0,26.4692,26.4761,26.4208,26.4485,8300.0
2013-01-16 09:55:00,38.28,38.49,38.18,38.49,94500.0,26.4623,26.6075,26.3932,26.6075,94500.0
2013-01-16 10:00:00,38.47,38.47,38.31,38.32,24800.0,26.5937,26.5937,26.483,26.49,24800.0
2013-01-16 10:05:00,38.32,38.38,38.3,38.34,49800.0,26.49,26.5314,26.4761,26.5038,49800.0
2013-01-16 10:10:00,38.34,38.36,38.3,38.34,22600.0,26.5038,26.5176,26.4761,26.5038,22600.0
2013-01-16 10:15:00,38.34,38.34,38.27,38.28,28000.0,26.5038,26.5038,26.4554,26.4623,28000.0
2013-01-16 10:20:00,38.3,38.33,38.28,38.3,16900.0,26.4761,26.4969,26.4623,26.4761,16900.0
2013-01-16 10:25:00,38.31,38.35,38.29,38.35,32000.0,26.483,26.5107,26.4692,26.5107,32000.0
2013-01-16 10:30:00,38.35,38.38,38.33,38.34,10600.0,26.5107,26.5314,26.4969,26.5038,10600.0
2013-01-16 10:35:00,38.35,38.38,38.33,38.38,5500.0,26.5107,26.5314,26.4969,26.5314,5500.0
2013-01-16 10:40:00,38.37,38.4,38.37,38.38,24800.0,26.5245,26.5453,26.5245,26.5314,24800.0
2013-01-16 10:45:00,38.37,38.38,38.32,38.32,20800.0,26.5245,26.5314,26.49,26.49,20800.0
2013-01-16 10:50:00,38.32,38.34,38.32,38.34,20400.0,26.49,26.5038,26.49,26.5038,20400.0
2013-01-16 10:55:00,38.34,38.34,38.28,38.31,28900.0,26.5038,26.5038,26.4623,26.483,28900.0
2013-01-16 11:00:00,38.32,38.32,38.29,38.29,4700.0,26.49,26.49,26.4692,26.4692,4700.0
2013-01-16 11:05:00,38.29,38.31,38.28,38.3,13600.0,26.4692,26.483,26.4623,26.4761,13600.0
2013-01-16 11:10:00,38.32,38.32,38.3,38.32,13100.0,26.49,26.49,26.4761,26.49,13100.0
2013-01-16 11:15:00,38.32,38.36,38.31,38.33,31900.0,26.49,26.5176,26.483,26.4969,31900.0
2013-01-16 11:20:00,38.33,38.35,38.32,38.33,31200.0,26.4969,26.5107,26.49,26.4969,31200.0
2013-01-16 11:25:00,38.33,38.36,38.33,38.35,9700.0,26.4969,26.5176,26.4969,26.5107,9700.0
2013-01-16 11:30:00,38.35,38.37,38.34,38.36,8700.0,26.5107,26.5245,26.5038,26.5176,8700.0
2013-01-16 11:35:00,38.36,38.36,38.33,38.33,73700.0,26.5176,26.5176,26.4969,26.4969,73700.0
2013-01-16 11:40:00,38.33,38.34,38.33,38.33,11100.0,26.4969,26.5038,26.4969,26.4969,11100.0
2013-01-16 11:45:00,38.33,38.34,38.33,38.34,89100.0,26.4969,26.5038,26.4969,26.5038,89100.0
2013-01-16 11:50:00,38.34,38.35,38.33,38.33,86900.0,26.5038,26.5107,26.4969,26.4969,86900.0
2013-01-16 11:55:00,38.35,38.36,38.34,38.34,28400.0,26.5107,26.5176,26.5038,26.5038,28400.0
2013-01-16 12:00:00,38.34,38.35,38.33,38.33,19000.0,26.5038,26.5107,26.4969,26.4969,19000.0
2013-01-16 12:05:00,38.33,38.34,38.33,38.33,18300.0,26.4969,26.5038,26.4969,26.4969,18300.0
2013-01-16 12:10:00,38.33,38.34,38.32,38.33,49100.0,26.4969,26.5038,26.49,26.4969,49100.0
2013-01-16 12:15:00,38.33,38.34,38.33,38.33,22000.0,26.4969,26.5038,26.4969,26.4969,22000.0
2013-01-16 12:20:00,38.33,38.34,38.31,38.33,19300.0,26.4969,26.5038,26.483,26.4969,19300.0
2013-01-16 12:25:00,38.33,38.34,38.33,38.33,1900.0,26.4969,26.5038,26.4969,26.4969,1900.0
2013-01-16 12:30:00,38.33,38.34,38.31,38.33,14500.0,26.4969,26.5038,26.483,26.4969,14500.0
2013-01-16 12:35:00,38.32,38.35,38.32,38.33,19500.0,26.49,26.5107,26.49,26.4969,19500.0
2013-01-16 12:40:00,38.34,38.34,38.29,38.3,15300.0,26.5038,26.5038,26.4692,26.4761,15300.0
2013-01-16 12:45:00,38.3,38.34,38.3,38.34,6900.0,26.4761,26.5038,26.4761,26.5038,6900.0
2013-01-16 12:50:00,38.34,38.36,38.33,38.36,20100.0,26.5038,26.5176,26.4969,26.5176,20100.0
2013-01-16 12:55:00,38.35,38.36,38.35,38.36,8000.0,26.5107,26.5176,26.5107,26.5176,8000.0
2013-01-16 13:00:00,38.35,38.36,38.35,38.36,11000.0,26.5107,26.5176,26.5107,26.5176,11000.0
2013-01-16 13:05:00,38.36,38.38,38.36,38.38,24800.0,26.5176,26.5314,26.5176,26.5314,24800.0
2013-01-16 13:10:00,38.37,38.38,38.37,38.38,8000.0,26.5245,26.5314,26.5245,26.5314,8000.0
2013-01-16 13:15:00,38.38,38.38,38.37,38.38,15500.0,26.5314,26.5314,26.5245,26.5314,15500.0
2013-01-16 13:20:00,38.38,38.38,38.36,38.36,36000.0,26.5314,26.5314,26.5176,26.5176,36000.0
2013-01-16 13:25:00,38.37,38.38,38.36,38.37,13100.0,26.5245,26.5314,26.5176,26.5245,13100.0
2013-01-16 13:30:00,38.37,38.39,38.36,38.38,19000.0,26.5245,26.5383,26.5176,26.5314,19000.0
2013-01-16 13:35:00,38.39,38.4,38.38,38.38,11400.0,26.5383,26.5453,26.5314,26.5314,11400.0
2013-01-16 13:40:00,38.38,38.41,38.38,38.39,7900.0,26.5314,26.5522,26.5314,26.5383,7900.0
2013-01-16 13:45:00,38.38,38.39,38.37,38.37,4500.0,26.5314,26.5383,26.5245,26.5245,4500.0
2013-01-16 13:50:00,38.38,38.38,38.37,38.38,1600.0,26.5314,26.5314,26.5245,26.5314,1600.0
2013-01-16 13:55:00,38.37,38.38,38.37,38.37,3400.0,26.5245,26.5314,26.5245,26.5245,3400.0
2013-01-16 14:00:00,38.37,38.39,38.37,38.39,12700.0,26.5245,26.5383,26.5245,26.5383,12700.0
2013-01-16 14:05:00,38.38,38.4,38.38,38.38,18500.0,26.5314,26.5453,26.5314,26.5314,18500.0
2013-01-16 14:10:00,38.38,38.38,38.37,38.37,5600.0,26.5314,26.5314,26.5245,26.5245,5600.0
2013-01-16 14:15:00,38.38,38.38,38.37,38.38,2800.0,26.5314,26.5314,26.5245,26.5314,2800.0
2013-01-16 14:20:00,38.38,38.41,38.38,38.39,18000.0,26.5314,26.5522,26.5314,26.5383,18000.0
2013-01-16 14:25:00,38.39,38.4,38.39,38.39,2600.0,26.5383,26.5453,26.5383,26.5383,2600.0
2013-01-16 14:30:00,38.39,38.4,38.39,38.4,2500.0,26.5383,26.5453,26.5383,26.5453,2500.0
2013-01-16 14:35:00,38.39,38.39,38.38,38.39,6900.0,26.5383,26.5383,26.5314,26.5383,6900.0
2013-01-16 14:40:00,38.39,38.39,38.38,38.39,3700.0,26.5383,26.5383,26.5314,26.5383,3700.0
2013-01-16 14:45:00,38.38,38.39,38.38,38.38,5200.0,26.5314,26.5383,26.5314,26.5314,5200.0
2013-01-16 14:50:00,38.38,38.39,38.38,38.39,4300.0,26.5314,26.5383,26.5314,26.5383,4300.0
2013-01-16 14:55:00,38.39,38.39,38.38,38.38,4500.0,26.5383,26.5383,26.5314,26.5314,4500.0
2013-01-16 15:00:00,38.39,38.39,38.38,38.39,14500.0,26.5383,26.5383,26.5314,26.5383,14500.0
2013-01-16 15:05:00,38.38,38.42,38.38,38.42,28800.0,26.5314,26.5591,26.5314,26.5591,28800.0
2013-01-16 15:10:00,38.42,38.44,38.41,38.44,20600.0,26.5591,26.5729,26.5522,26.5729,20600.0
2013-01-16 15:15:00,38.44,38.44,38.42,38.43,13400.0,26.5729,26.5729,26.5591,26.566,13400.0
2013-01-16 15:20:00,38.44,38.45,38.43,38.45,27300.0,26.5729,26.5798,26.566,26.5798,27300.0
2013-01-16 15:25:00,38.45,38.46,38.45,38.45,20300.0,26.5798,26.5867,26.5798,26.5798,20300.0
2013-01-16 15:30:00,38.44,38.46,38.44,38.45,20100.0,26.5729,26.5867,26.5729,26.5798,20100.0
2013-01-16 15:35:00,38.44,38.45,38.44,38.44,5900.0,26.5729,26.5798,26.5729,26.5729,5900.0
2013-01-16 15:40:00,38.45,38.45,38.44,38.45,29800.0,26.5798,26.5798,26.5729,26.5798,29800.0
2013-01-16 15:45:00,38.45,38.47,38.43,38.44,76100.0,26.5798,26.5937,26.566,26.5729,76100.0
2013-01-16 15:50:00,38.44,38.44,38.42,38.42,32700.0,26.5729,26.5729,26.5591,26.5591,32700.0
2013-01-16 15:55:00,38.42,38.45,38.42,38.44,158400.0,26.5591,26.5798,26.5591,26.5729,158400.0
2013-01-17 09:30:00,38.56,38.62,38.52,38.54,42900.0,26.6559,26.6973,26.6282,26.642,42900.0
2013-01-17 09:35:00,38.54,38.59,38.53,38.58,20400.0,26.642,26.6766,26.6351,26.6697,20400.0
2013-01-17 09:40:00,38.57,38.74,38.54,38.72,57900.0,26.6628,26.7803,26.642,26.7665,57900.0
2013-01-17 09:45:00,38.72,38.74,38.61,38.61,37900.0,26.7665,26.7803,26.6904,26.6904,37900.0
2013-01-17 09:50:00,38.62,38.65,38.62,38.63,11500.0,26.6973,26.7181,26.6973,26.7043,11500.0
2013-01-17 09:55:00,38.63,38.65,38.62,38.65,15000.0,26.7043,26.7181,26.6973,26.7181,15000.0
2013-01-17 10:00:00,38.65,38.75,38.61,38.63,39800.0,26.7181,26.7872,26.6904,26.7043,39800.0
2013-01-17 10:05:00,38.63,38.67,38.62,38.64,18200.0,26.7043,26.7319,26.6973,26.7112,18200.0
2013-01-17 10:10:00,38.64,38.66,38.62,38.64,5400.0,26.7112,26.725,26.6973,26.7112,5400.0
2013-01-17 10:15:00,38.64,38.68,38.64,38.64,70100.0,26.7112,26.7388,26.7112,26.7112,70100.0
2013-01-17 10:20:00,38.65,38.65,38.62,38.63,37900.0,26.7181,26.7181,26.6973,26.7043,37900.0
2013-01-17 10:25:00,38.62,38.66,38.62,38.65,42300.0,26.6973,26.725,26.6973,26.7181,42300.0
2013-01-17 10:30:00,38.65,38.67,38.62,38.65,73800.0,26.7181,26.7319,26.6973,26.7181,73800.0
2013-01-17 10:35:00,38.65,38.66,38.61,38.63,16100.0,26.7181,26.725,26.6904,26.7043,16100.0
2013-01-17 10:40:00,38.63,38.66,38.58,38.59,27500.0,26.7043,26.725,26.6697,26.6766,27500.0
2013-01-17 10:45:00,38.59,38.61,38.54,38.61,52300.0,26.6766,26.6904,26.642,26.6904,52300.0
2013-01-17 10:50:00,38.61,38.63,38.59,38.59,34900.0,26.6904,26.7043,26.6766,26.6766,34900.0
2013-01-17 10:55:00,38.58,38.62,38.58,38.62,44600.0,26.6697,26.6973,26.6697,26.6973,44600.0
2013-01-17 11:00:00,38.61,38.61,38.58,38.6,46500.0,26.6904,26.6904,26.6697,26.6835,46500.0
2013-01-17 11:05:00,38.6,38.6,38.58,38.59,24200.0,26.6835,26.6835,26.6697,26.6766,24200.0
2013-01-17 11:10:00,38.59,38.61,38.58,38.6,23900.0,26.6766,26.6904,26.6697,26.6835,23900.0
2013-01-17 11:15:00,38.61,38.61,38.58,38.59,46700.0,26.6904,26.6904,26.6697,26.6766,46700.0
2013-01-17 11:20:00,38.58,38.6,38.58,38.58,17700.0,26.6697,26.6835,26.6697,26.6697,17700.0
2013-01-17 11:25:00,38.59,38.63,38.58,38.6,10500.0,26.6766,26.7043,26.6697,26.6835,10500.0
2013-01-17 11:30:00,38.61,38.61,38.59,38.6,14300.0,26.6904,26.6904,26.6766,26.6835,14300.0
2013-01-17 11:35:00,38.6,38.62,38.59,38.6,11700.0,26.6835,26.6973,26.6766,26.6835,11700.0
2013-01-17 11:40:00,38.6,38.62,38.6,38.6,6500.0,26.6835,26.6973,26.6835,26.6835,6500.0
2013-01-17 11:45:00,38.59,38.61,38.58,38.6,7300.0,26.6766,26.6904,26.6697,26.6835,7300.0
2013-01-17 11:50:00,38.6,38.62,38.59,38.59,53100.0,26.6835,26.6973,26.6766,26.6766,53100.0
2013-01-17 11:55:00,38.59,38.6,38.54,38.54,11000.0,26.6766,26.6835,26.642,26.642,11000.0
2013-01-17 12:00:00,38.55,38.57,38.55,38.57,3000.0,26.649,26.6628,26.649,26.6628,3000.0
2013-01-17 12:05:00,38.58,38.59,38.55,38.57,6800.0,26.6697,26.6766,26.649,26.6628,6800.0
2013-01-17 12:10:00,38.57,38.6,38.55,38.6,8900.0,26.6628,26.6835,26.649,26.6835,8900.0
2013-01-17 12:15:00,38.6,38.61,38.58,38.6,14100.0,26.6835,26.6904,26.6697,26.6835,14100.0
2013-01-17 12:20:00,38.6,38.61,38.58,38.61,12500.0,26.6835,26.6904,26.6697,26.6904,12500.0
2013-01-17 12:25:00,38.62,38.66,38.59,38.6,25800.0,26.6973,26.725,26.6766,26.6835,25800.0
2013-01-17 12:30:00,38.59,38.64,38.59,38.64,9900.0,26.6766,26.7112,26.6766,26.7112,9900.0
2013-01-17 12:35:00,38.64,38.65,38.6,38.62,132500.0,26.7112,26.7181,26.6835,26.6973,132500.0
2013-01-17 12:40:00,38.61,38.64,38.61,38.64,7000.0,26.6904,26.7112,26.6904,26.7112,7000.0
2013-01-17 12:45:00,38.65,38.66,38.63,38.63,9600.0,26.7181,26.725,26.7043,26.7043,9600.0
2013-01-17 12:50:00,38.63,38.63,38.6,38.62,14300.0,26.7043,26.7043,26.6835,26.6973,14300.0
2013-01-17 12:55:00,38.62,38.62,38.59,38.61,20200.0,26.6973,26.6973,26.6766,26.6904,20200.0
2013-01-17 13:00:00,38.61,38.62,38.59,38.62,39300.0,26.6904,26.6973,26.6766,26.6973,39300.0
2013-01-17 13:05:00,38.62,38.65,38.61,38.63,30400.0,26.6973,26.7181,26.6904,26.7043,30400.0
2013-01-17 13:10:00,38.63,38.67,38.63,38.66,22300.0,26.7043,26.7319,26.7043,26.725,22300.0
2013-01-17 13:15:00,38.66,38.68,38.65,38.67,11400.0,26.725,26.7388,26.7181,26.7319,11400.0
2013-01-17 13:20:00,38.67,38.67,38.64,38.66,10300.0,26.7319,26.7319,26.7112,26.725,10300.0
2013-01-17 13:25:00,38.66,38.66,38.63,38.64,21800.0,26.725,26.725,26.7043,26.7112,21800.0
2013-01-17 13:30:00,38.65,38.65,38.64,38.64,8600.0,26.7181,26.7181,26.7112,26.7112,8600.0
2013-01-17 13:35:00,38.64,38.65,38.63,38.65,28700.0,26.7112,26.7181,26.7043,26.7181,28700.0
2013-01-17 13:40:00,38.65,38.68,38.64,38.65,27500.0,26.7181,26.7388,26.7112,26.7181,27500.0
2013-01-17 13:45:00,38.65,38.67,38.64,38.66,26000.0,26.7181,26.7319,26.7112,26.725,26000.0
2013-01-17 13:50:00,38.66,38.69,38.65,38.69,18200.0,26.725,26.7457,26.7181,26.7457,18200.0
2013-01-17 13:55:00,38.68,38.72,38.66,38.72,26100.0,26.7388,26.7665,26.725,26.7665,26100.0
2013-01-17 14:00:00,38.71,38.71,38.68,38.7,12100.0,26.7596,26.7596,26.7388,26.7526,12100.0
2013-01-17 14:05:00,38.7,38.7,38.66,38.68,20500.0,26.7526,26.7526,26.725,26.7388,20500.0
2013-01-17 14:10:00,38.67,38.7,38.67,38.69,7600.0,26.7319,26.7526,26.7319,26.7457,7600.0
2013-01-17 14:15:00,38.7,38.72,38.69,38.7,19200.0,26.7526,26.7665,26.7457,26.7526,19200.0
2013-01-17 14:20:00,38.71,38.76,38.7,38.74,19500.0,26.7596,26.7941,26.7526,26.7803,19500.0
2013-01-17 14:25:00,38.74,38.76,38.73,38.76,19600.0,26.7803,26.7941,26.7734,26.7941,19600.0
2013-01-17 14:30:00,38.75,38.79,38.75,38.77,12100.0,26.7872,26.8149,26.7872,26.801,12100.0
2013-01-17 14:35:00,38.77,38.77,38.73,38.75,14400.0,26.801,26.801,26.7734,26.7872,14400.0
2013-01-17 14:40:00,38.75,38.79,38.74,38.77,22000.0,26.7872,26.8149,26.7803,26.801,22000.0
2013-01-17 14:45:00,38.77,38.77,38.73,38.75,15600.0,26.801,26.801,26.7734,26.7872,15600.0
2013-01-17 14:50:00,38.74,38.75,38.73,38.75,20700.0,26.7803,26.7872,26.7734,26.7872,20700.0
2013-01-17 14:55:00,38.75,38.75,38.74,38.75,23700.0,26.7872,26.7872,26.7803,26.7872,23700.0
2013-01-17 15:00:00,38.75,38.8,38.74,38.8,46700.0,26.7872,26.8218,26.7803,26.8218,46700.0
2013-01-17 15:05:00,38.8,38.81,38.79,38.79,22800.0,26.8218,26.8287,26.8149,26.8149,22800.0
2013-01-17 15:10:00,38.79,38.8,38.78,38.79,46500.0,26.8149,26.8218,26.8079,26.8149,46500.0
2013-01-17 15:15:00,38.8,38.8,38.78,38.8,31200.0,26.8218,26.8218,26.8079,26.8218,31200.0
2013-01-17 15:20:00,38.81,38.81,38.79,38.79,34800.0,26.8287,26.8287,26.8149,26.8149,34800.0
2013-01-17 15:25:00,38.79,38.82,38.78,38.81,36100.0,26.8149,26.8356,26.8079,26.8287,36100.0
2013-01-17 15:30:00,38.81,38.81,38.78,38.79,55600.0,26.8287,26.8287,26.8079,26.8149,55600.0
2013-01-17 15:35:00,38.79,38.81,38.78,38.8,35900.0,26.8149,26.8287,26.8079,26.8218,35900.0
2013-01-17 15:40:00,38.8,38.8,38.79,38.8,27400.0,26.8218,26.8218,26.8149,26.8218,27400.0
2013-01-17 15:45:00,38.8,38.8,38.78,38.79,43800.0,26.8218,26.8218,26.8079,26.8149,43800.0
2013-01-17 15:50:00,38.78,38.8,38.73,38.76,87300.0,26.8079,26.8218,26.7734,26.7941,87300.0
2013-01-17 15:55:00,38.75,38.77,38.72,38.73,285400.0,26.7872,26.801,26.7665,26.7734,285400.0
2013-01-18 09:30:00,38.88,38.92,38.74,38.92,372900.0,26.8771,26.9047,26.7803,26.9047,372900.0
2013-01-18 09:35:00,38.92,38.92,38.71,38.79,30200.0,26.9047,26.9047,26.7596,26.8149,30200.0
2013-01-18 09:40:00,38.79,38.85,38.79,38.83,43700.0,26.8149,26.8563,26.8149,26.8425,43700.0
2013-01-18 09:45:00,38.82,38.87,38.81,38.86,13600.0,26.8356,26.8702,26.8287,26.8633,13600.0
2013-01-18 09:50:00,38.87,38.9,38.79,38.8,24000.0,26.8702,26.8909,26.8149,26.8218,24000.0
2013-01-18 09:55:00,38.8,39.0,38.79,38.97,49200.0,26.8218,26.96,26.8149,26.9393,49200.0
2013-01-18 10:00:00,38.97,38.98,38.91,38.92,13000.0,26.9393,26.9462,26.8978,26.9047,13000.0
2013-01-18 10:05:00,38.92,38.92,38.9,38.9,7700.0,26.9047,26.9047,26.8909,26.8909,7700.0
2013-01-18 10:10:00,38.9,39.0,38.9,38.98,31900.0,26.8909,26.96,26.8909,26.9462,31900.0
2013-01-18 10:15:00,38.98,39.05,38.98,39.05,27600.0,26.9462,26.9946,26.9462,26.9946,27600.0
2013-01-18 10:20:00,39.05,39.1,39.03,39.1,21100.0,26.9946,27.0292,26.9808,27.0292,21100.0
2013-01-18 10:25:00,39.09,39.15,39.07,39.08,26500.0,27.0222,27.0637,27.0084,27.0153,26500.0
2013-01-18 10:30:00,39.07,39.11,39.04,39.05,24400.0,27.0084,27.0361,26.9877,26.9946,24400.0
2013-01-18 10:35:00,39.03,39.09,39.03,39.07,16000.0,26.9808,27.0222,26.9808,27.0084,16000.0
2013-01-18 10:40:00,39.07,39.08,39.05,39.06,8400.0,27.0084,27.0153,26.9946,27.0015,8400.0
2013-01-18 10:45:00,39.06,39.06,39.04,39.04,8400.0,27.0015,27.0015,26.9877,26.9877,8400.0
2013-01-18 10:50:00,39.04,39.09,39.04,39.08,29200.0,26.9877,27.0222,26.9877,27.0153,29200.0
2013-01-18 10:55:00,39.08,39.09,39.08,39.08,3100.0,27.0153,27.0222,27.0153,27.0153,3100.0
2013-01-18 11:00:00,39.08,39.09,39.0,39.0,33200.0,27.0153,27.0222,26.96,26.96,33200.0
2013-01-18 11:05:00,39.01,39.02,38.98,39.01,25300.0,26.9669,26.9739,26.9462,26.9669,25300.0
2013-01-18 11:10:00,39.0,39.02,39.0,39.01,12500.0,26.96,26.9739,26.96,26.9669,12500.0
2013-01-18 11:15:00,39.01,39.07,39.0,39.07,20100.0,26.9669,27.0084,26.96,27.0084,20100.0
2013-01-18 11:20:00,39.06,39.07,39.05,39.05,9200.0,27.0015,27.0084,26.9946,26.9946,9200.0
2013-01-18 11:25:00,39.06,39.08,39.05,39.07,28800.0,27.0015,27.0153,26.9946,27.0084,28800.0
2013-01-18 11:30:00,39.08,39.09,39.07,39.08,46100.0,27.0153,27.0222,27.0084,27.0153,46100.0
2013-01-18 11:35:00,39.08,39.09,39.06,39.07,31000.0,27.0153,27.0222,27.0015,27.0084,31000.0
2013-01-18 11:40:00,39.07,39.08,39.06,39.06,15300.0,27.0084,27.0153,27.0015,27.0015,15300.0
2013-01-18 11:45:00,39.07,39.09,39.05,39.09,37400.0,27.0084,27.0222,26.9946,27.0222,37400.0
2013-01-18 11:50:00,39.09,39.14,39.08,39.11,13900.0,27.0222,27.0568,27.0153,27.0361,13900.0
2013-01-18 11:55:00,39.1,39.14,39.1,39.12,12000.0,27.0292,27.0568,27.0292,27.043,12000.0
2013-01-18 12:00:00,39.11,39.13,39.09,39.09,17900.0,27.0361,27.0499,27.0222,27.0222,17900.0
2013-01-18 12:05:00,39.09,39.12,39.08,39.11,19200.0,27.0222,27.043,27.0153,27.0361,19200.0
2013-01-18 12:10:00,39.1,39.12,39.09,39.1,7800.0,27.0292,27.043,27.0222,27.0292,7800.0
2013-01-18 12:15:00,39.1,39.11,39.09,39.1,6900.0,27.0292,27.0361,27.0222,27.0292,6900.0
2013-01-18 12:20:00,39.1,39.13,39.09,39.12,32700.0,27.0292,27.0499,27.0222,27.043,32700.0
2013-01-18 12:25:00,39.11,39.12,39.07,39.09,21500.0,27.0361,27.043,27.0084,27.0222,21500.0
2013-01-18 12:30:00,39.09,39.1,39.08,39.09,24200.0,27.0222,27.0292,27.0153,27.0222,24200.0
2013-01-18 12:35:00,39.09,39.1,39.07,39.09,16200.0,27.0222,27.0292,27.0084,27.0222,16200.0
2013-01-18 12:40:00,39.09,39.11,39.07,39.08,23800.0,27.0222,27.0361,27.0084,27.0153,23800.0
2013-01-18 12:45:00,39.08,39.1,39.08,39.1,15400.0,27.0153,27.0292,27.0153,27.0292,15400.0
2013-01-18 12:50:00,39.09,39.13,39.09,39.1,31800.0,27.0222,27.0499,27.0222,27.0292,31800.0
2013-01-18 12:55:00,39.1,39.13,39.09,39.13,19000.0,27.0292,27.0499,27.0222,27.0499,19000.0
2013-01-18 13:00:00,39.12,39.13,39.1,39.13,8800.0,27.043,27.0499,27.0292,27.0499,8800.0
2013-01-18 13:05:00,39.13,39.15,39.12,39.13,14500.0,27.0499,27.0637,27.043,27.0499,14500.0
2013-01-18 13:10:00,39.13,39.15,39.12,39.13,18500.0,27.0499,27.0637,27.043,27.0499,18500.0
2013-01-18 13:15:00,39.14,39.14,39.12,39.13,5600.0,27.0568,27.0568,27.043,27.0499,5600.0
2013-01-18 13:20:00,39.13,39.15,39.12,39.14,22600.0,27.0499,27.0637,27.043,27.0568,22600.0
2013-01-18 13:25:00,39.14,39.15,39.13,39.14,7900.0,27.0568,27.0637,27.0499,27.0568,7900.0
2013-01-18 13:30:00,39.13,39.15,39.12,39.12,13500.0,27.0499,27.0637,27.043,27.043,13500.0
2013-01-18 13:35:00,39.12,39.15,39.12,39.13,15300.0,27.043,27.0637,27.043,27.0499,15300.0
2013-01-18 13:40:00,39.12,39.13,39.12,39.13,10400.0,27.043,27.0499,27.043,27.0499,10400.0
2013-01-18 13:45:00,39.12,39.13,39.12,39.13,4100.0,27.043,27.0499,27.043,27.0499,4100.0
2013-01-18 13:50:00,39.13,39.13,39.11,39.12,31400.0,27.0499,27.0499,27.0361,27.043,31400.0
2013-01-18 13:55:00,39.12,39.14,39.12,39.12,14000.0,27.043,27.0568,27.043,27.043,14000.0
2013-01-18 14:00:00,39.12,39.16,39.12,39.15,14800.0,27.043,27.0706,27.043,27.0637,14800.0
2013-01-18 14:05:00,39.14,39.15,39.13,39.13,7000.0,27.0568,27.0637,27.0499,27.0499,7000.0
2013-01-18 14:10:00,39.13,39.15,39.13,39.15,10200.0,27.0499,27.0637,27.0499,27.0637,10200.0
2013-01-18 14:15:00,39.14,39.15,39.13,39.14,14700.0,27.0568,27.0637,27.0499,27.0568,14700.0
2013-01-18 14:20:00,39.14,39.14,39.13,39.14,8500.0,27.0568,27.0568,27.0499,27.0568,8500.0
2013-01-18 14:25:00,39.13,39.14,39.13,39.14,10600.0,27.0499,27.0568,27.0499,27.0568,10600.0
2013-01-18 14:30:00,39.13,39.14,39.13,39.14,12300.0,27.0499,27.0568,27.0499,27.0568,12300.0
2013-01-18 14:35:00,39.14,39.17,39.13,39.17,60700.0,27.0568,27.0775,27.0499,27.0775,60700.0
2013-01-18 14:40:00,39.16,39.17,39.14,39.15,15800.0,27.0706,27.0775,27.0568,27.0637,15800.0
2013-01-18 14:45:00,39.16,39.17,39.15,39.17,13600.0,27.0706,27.0775,27.0637,27.0775,13600.0
2013-01-18 14:50:00,39.16,39.2,39.16,39.19,21200.0,27.0706,27.0983,27.0706,27.0914,21200.0
2013-01-18 14:55:00,39.2,39.21,39.17,39.19,21600.0,27.0983,27.1052,27.0775,27.0914,21600.0
2013-01-18 15:00:00,39.19,39.19,39.16,39.17,54200.0,27.0914,27.0914,27.0706,27.0775,54200.0
2013-01-18 15:05:00,39.18,39.2,39.17,39.18,34300.0,27.0845,27.0983,27.0775,27.0845,34300.0
2013-01-18 15:10:00,39.19,39.22,39.18,39.21,30200.0,27.0914,27.1121,27.0845,27.1052,30200.0
2013-01-18 15:15:00,39.21,39.24,39.2,39.22,44900.0,27.1052,27.1259,27.0983,27.1121,44900.0
2013-01-18 15:20:00,39.22,39.25,39.22,39.24,42100.0,27.1121,27.1329,27.1121,27.1259,42100.0
2013-01-18 15:25:00,39.24,39.29,39.24,39.27,53000.0,27.1259,27.1605,27.1259,27.1467,53000.0
2013-01-18 15:30:00,39.27,39.3,39.26,39.3,84800.0,27.1467,27.1674,27.1398,27.1674,84800.0
2013-01-18 15:35:00,39.29,39.34,39.29,39.32,119600.0,27.1605,27.1951,27.1605,27.1812,119600.0
2013-01-18 15:40:00,39.33,39.33,39.3,39.33,51400.0,27.1882,27.1882,27.1674,27.1882,51400.0
2013-01-18 15:45:00,39.33,39.4,39.33,39.38,120100.0,27.1882,27.2365,27.1882,27.2227,120100.0
2013-01-18 15:50:00,39.37,39.4,39.37,39.4,88800.0,27.2158,27.2365,27.2158,27.2365,88800.0
2013-01-18 15:55:00,39.4,39.55,39.39,39.5,676300.0,27.2365,27.3402,27.2296,27.3057,676300.0
2013-01-22 09:30:00,39.38,39.57,39.12,39.25,63500.0,27.2227,27.3541,27.043,27.1329,63500.0
2013-01-22 09:35:00,39.25,39.35,39.23,39.27,45600.0,27.1329,27.202,27.119,27.1467,45600.0
2013-01-22 09:40:00,39.28,39.3,39.26,39.27,18800.0,27.1536,27.1674,27.1398,27.1467,18800.0
2013-01-22 09:45:00,39.27,39.4,39.27,39.39,46100.0,27.1467,27.2365,27.1467,27.2296,46100.0
2013-01-22 09:50:00,39.39,39.41,39.33,39.34,32500.0,27.2296,27.2435,27.1882,27.1951,32500.0
2013-01-22 09:55:00,39.34,39.37,39.33,39.36,18500.0,27.1951,27.2158,27.1882,27.2089,18500.0
2013-01-22 10:00:00,39.34,39.36,39.27,39.34,41900.0,27.1951,27.2089,27.1467,27.1951,41900.0
2013-01-22 10:05:00,39.34,39.39,39.34,39.35,44700.0,27.1951,27.2296,27.1951,27.202,44700.0
2013-01-22 10:10:00,39.35,39.37,39.31,39.35,22700.0,27.202,27.2158,27.1743,27.202,22700.0
2013-01-22 10:15:00,39.36,39.4,39.32,39.37,64200.0,27.2089,27.2365,27.1812,27.2158,64200.0
2013-01-22 10:20:00,39.37,39.37,39.32,39.34,35300.0,27.2158,27.2158,27.1812,27.1951,35300.0
2013-01-22 10:25:00,39.34,39.35,39.3,39.32,21100.0,27.1951,27.202,27.1674,27.1812,21100.0
2013-01-22 10:30:00,39.32,39.38,39.31,39.38,44000.0,27.1812,27.2227,27.1743,27.2227,44000.0
2013-01-22 10:35:00,39.39,39.39,39.35,39.35,13300.0,27.2296,27.2296,27.202,27.202,13300.0
2013-01-22 10:40:00,39.36,39.37,39.33,39.33,23800.0,27.2089,27.2158,27.1882,27.1882,23800.0
2013-01-22 10:45:00,39.33,39.36,39.32,39.34,28600.0,27.1882,27.2089,27.1812,27.1951,28600.0
2013-01-22 10:50:00,39.34,39.36,39.33,39.33,24900.0,27.1951,27.2089,27.1882,27.1882,24900.0
2013-01-22 10:55:00,39.34,39.38,39.34,39.36,32100.0,27.1951,27.2227,27.1951,27.2089,32100.0
2013-01-22 11:00:00,39.36,39.37,39.34,39.34,33900.0,27.2089,27.2158,27.1951,27.1951,33900.0
2013-01-22 11:05:00,39.34,39.35,39.3,39.32,40900.0,27.1951,27.202,27.1674,27.1812,40900.0
2013-01-22 11:10:00,39.3,39.31,39.28,39.28,46800.0,27.1674,27.1743,27.1536,27.1536,46800.0
2013-01-22 11:15:00,39.28,39.3,39.27,39.29,23300.0,27.1536,27.1674,27.1467,27.1605,23300.0
2013-01-22 11:20:00,39.29,39.3,39.27,39.29,17000.0,27.1605,27.1674,27.1467,27.1605,17000.0
2013-01-22 11:25:00,39.29,39.29,39.28,39.28,10200.0,27.1605,27.1605,27.1536,27.1536,10200.0
2013-01-22 11:30:00,39.28,39.29,39.27,39.29,27800.0,27.1536,27.1605,27.1467,27.1605,27800.0
2013-01-22 11:35:00,39.28,39.29,39.27,39.29,10400.0,27.1536,27.1605,27.1467,27.1605,10400.0
2013-01-22 11:40:00,39.29,39.29,39.28,39.29,16100.0,27.1605,27.1605,27.1536,27.1605,16100.0
2013-01-22 11:45:00,39.28,39.29,39.23,39.25,53800.0,27.1536,27.1605,27.119,27.1329,53800.0
2013-01-22 11:50:00,39.24,39.26,39.24,39.26,24800.0,27.1259,27.1398,27.1259,27.1398,24800.0
2013-01-22 11:55:00,39.25,39.27,39.23,39.24,22800.0,27.1329,27.1467,27.119,27.1259,22800.0
2013-01-22 12:00:00,39.24,39.25,39.24,39.25,9900.0,27.1259,27.1329,27.1259,27.1329,9900.0
2013-01-22 12:05:00,39.25,39.25,39.24,39.25,6700.0,27.1329,27.1329,27.1259,27.1329,6700.0
2013-01-22 12:10:00,39.25,39.25,39.24,39.25,11200.0,27.1329,27.1329,27.1259,27.1329,11200.0
2013-01-22 12:15:00,39.25,39.25,39.24,39.25,8400.0,27.1329,27.1329,27.1259,27.1329,8400.0
2013-01-22 12:20:00,39.25,39.28,39.25,39.27,31000.0,27.1329,27.1536,27.1329,27.1467,31000.0
2013-01-22 12:25:00,39.26,39.27,39.26,39.26,8800.0,27.1398,27.1467,27.1398,27.1398,8800.0
2013-01-22 12:30:00,39.27,39.27,39.25,39.25,14000.0,27.1467,27.1467,27.1329,27.1329,14000.0
2013-01-22 12:35:00,39.25,39.26,39.23,39.25,39200.0,27.1329,27.1398,27.119,27.1329,39200.0
2013-01-22 12:40:00,39.24,39.25,39.24,39.24,7800.0,27.1259,27.1329,27.1259,27.1259,7800.0
2013-01-22 12:45:00,39.25,39.25,39.23,39.25,28500.0,27.1329,27.1329,27.119,27.1329,28500.0
2013-01-22 12:50:00,39.25,39.25,39.24,39.25,4800.0,27.1329,27.1329,27.1259,27.1329,4800.0
2013-01-22 12:55:00,39.25,39.25,39.24,39.24,10700.0,27.1329,27.1329,27.1259,27.1259,10700.0
2013-01-22 13:00:00,39.25,39.25,39.24,39.25,16500.0,27.1329,27.1329,27.1259,27.1329,16500.0
2013-01-22 13:05:00,39.25,39.25,39.23,39.23,13800.0,27.1329,27.1329,27.119,27.119,13800.0
2013-01-22 13:10:00,39.23,39.24,39.22,39.23,12700.0,27.119,27.1259,27.1121,27.119,12700.0
2013-01-22 13:15:00,39.23,39.24,39.22,39.24,14300.0,27.119,27.1259,27.1121,27.1259,14300.0
2013-01-22 13:20:00,39.24,39.24,39.22,39.22,19100.0,27.1259,27.1259,27.1121,27.1121,19100.0
2013-01-22 13:25:00,39.22,39.23,39.21,39.23,31900.0,27.1121,27.119,27.1052,27.119,31900.0
2013-01-22 13:30:00,39.22,39.23,39.22,39.23,11700.0,27.1121,27.119,27.1121,27.119,11700.0
2013-01-22 13:35:00,39.22,39.23,39.21,39.21,25900.0,27.1121,27.119,27.1052,27.1052,25900.0
2013-01-22 13:40:00,39.22,39.22,39.21,39.22,7500.0,27.1121,27.1121,27.1052,27.1121,7500.0
2013-01-22 13:45:00,39.21,39.22,39.2,39.21,23800.0,27.1052,27.1121,27.0983,27.1052,23800.0
2013-01-22 13:50:00,39.22,39.22,39.21,39.22,61900.0,27.1121,27.1121,27.1052,27.1121,61900.0
2013-01-22 13:55:00,39.21,39.22,39.21,39.22,23000.0,27.1052,27.1121,27.1052,27.1121,23000.0
2013-01-22 14:00:00,39.22,39.22,39.21,39.22,5800.0,27.1121,27.1121,27.1052,27.1121,5800.0
2013-01-22 14:05:00,39.21,39.23,39.21,39.23,17000.0,27.1052,27.119,27.1052,27.119,17000.0
2013-01-22 14:10:00,39.23,39.23,39.22,39.23,9300.0,27.119,27.119,27.1121,27.119,9300.0
2013-01-22 14:15:00,39.23,39.23,39.22,39.23,8900.0,27.119,27.119,27.1121,27.119,8900.0
2013-01-22 14:20:00,39.23,39.23,39.22,39.23,16900.0,27.119,27.119,27.1121,27.119,16900.0
2013-01-22 14:25:00,39.23,39.25,39.22,39.25,62600.0,27.119,27.1329,27.1121,27.1329,62600.0
2013-01-22 14:30:00,39.25,39.29,39.25,39.29,19100.0,27.1329,27.1605,27.1329,27.1605,19100.0
2013-01-22 14:35:00,39.28,39.29,39.27,39.27,19800.0,27.1536,27.1605,27.1467,27.1467,19800.0
2013-01-22 14:40:00,39.27,39.28,39.27,39.28,14600.0,27.1467,27.1536,27.1467,27.1536,14600.0
2013-01-22 14:45:00,39.27,39.28,39.23,39.25,95700.0,27.1467,27.1536,27.119,27.1329,95700.0
2013-01-22 14:50:00,39.25,39.25,39.22,39.23,41100.0,27.1329,27.1329,27.1121,27.119,41100.0
2013-01-22 14:55:00,39.23,39.23,39.2,39.22,40300.0,27.119,27.119,27.0983,27.1121,40300.0
2013-01-22 15:00:00,39.21,39.22,39.19,39.2,54800.0,27.1052,27.1121,27.0914,27.0983,54800.0
2013-01-22 15:05:00,39.21,39.21,39.2,39.21,27500.0,27.1052,27.1052,27.0983,27.1052,27500.0
2013-01-22 15:10:00,39.21,39.21,39.18,39.21,74700.0,27.1052,27.1052,27.0845,27.1052,74700.0
2013-01-22 15:15:00,39.2,39.22,39.2,39.21,83200.0,27.0983,27.1121,27.0983,27.1052,83200.0
2013-01-22 15:20:00,39.21,39.22,39.19,39.2,36300.0,27.1052,27.1121,27.0914,27.0983,36300.0
2013-01-22 15:25:00,39.21,39.21,39.2,39.21,21600.0,27.1052,27.1052,27.0983,27.1052,21600.0
2013-01-22 15:30:00,39.21,39.24,39.2,39.24,48300.0,27.1052,27.1259,27.0983,27.1259,48300.0
2013-01-22 15:35:00,39.24,39.25,39.22,39.25,53400.0,27.1259,27.1329,27.1121,27.1329,53400.0
2013-01-22 15:40:00,39.25,39.29,39.24,39.29,99100.0,27.1329,27.1605,27.1259,27.1605,99100.0
2013-01-22 15:45:00,39.29,39.3,39.26,39.3,115700.0,27.1605,27.1674,27.1398,27.1674,115700.0
2013-01-22 15:50:00,39.3,39.31,39.28,39.28,153600.0,27.1674,27.1743,27.1536,27.1536,153600.0
2013-01-22 15:55:00,39.29,39.32,39.27,39.32,275300.0,27.1605,27.1812,27.1467,27.1812,275300.0
2013-01-23 09:30:00,39.23,39.29,39.09,39.18,52000.0,27.119,27.1605,27.0222,27.0845,52000.0
2013-01-23 09:35:00,39.2,39.32,39.18,39.32,13600.0,27.0983,27.1812,27.0845,27.1812,13600.0
2013-01-23 09:40:00,39.32,39.4,39.29,39.39,12600.0,27.1812,27.2365,27.1605,27.2296,12600.0
2013-01-23 09:45:00,39.38,39.38,39.23,39.23,7300.0,27.2227,27.2227,27.119,27.119,7300.0
2013-01-23 09:50:00,39.24,39.24,39.18,39.2,33600.0,27.1259,27.1259,27.0845,27.0983,33600.0
2013-01-23 09:55:00,39.2,39.28,39.2,39.26,11100.0,27.0983,27.1536,27.0983,27.1398,11100.0
2013-01-23 10:00:00,39.26,39.32,39.25,39.3,8000.0,27.1398,27.1812,27.1329,27.1674,8000.0
2013-01-23 10:05:00,39.29,39.29,39.2,39.23,15100.0,27.1605,27.1605,27.0983,27.119,15100.0
2013-01-23 10:10:00,39.23,39.29,39.23,39.27,10100.0,27.119,27.1605,27.119,27.1467,10100.0
2013-01-23 10:15:00,39.28,39.29,39.23,39.28,41500.0,27.1536,27.1605,27.119,27.1536,41500.0
2013-01-23 10:20:00,39.27,39.29,39.23,39.24,35000.0,27.1467,27.1605,27.119,27.1259,35000.0
2013-01-23 10:25:00,39.25,39.26,39.23,39.26,22800.0,27.1329,27.1398,27.119,27.1398,22800.0
2013-01-23 10:30:00,39.25,39.27,39.23,39.25,20300.0,27.1329,27.1467,27.119,27.1329,20300.0
2013-01-23 10:35:00,39.25,39.28,39.25,39.26,17700.0,27.1329,27.1536,27.1329,27.1398,17700.0
2013-01-23 10:40:00,39.27,39.27,39.24,39.25,16700.0,27.1467,27.1467,27.1259,27.1329,16700.0
2013-01-23 10:45:00,39.26,39.29,39.26,39.27,24500.0,27.1398,27.1605,27.1398,27.1467,24500.0
2013-01-23 10:50:00,39.27,39.33,39.27,39.33,29400.0,27.1467,27.1882,27.1467,27.1882,29400.0
2013-01-23 10:55:00,39.33,39.34,39.3,39.32,8900.0,27.1882,27.1951,27.1674,27.1812,8900.0
2013-01-23 11:00:00,39.32,39.35,39.32,39.34,5200.0,27.1812,27.202,27.1812,27.1951,5200.0
2013-01-23 11:05:00,39.35,39.38,39.34,39.38,10300.0,27.202,27.2227,27.1951,27.2227,10300.0
2013-01-23 11:10:00,39.39,39.42,39.38,39.4,18600.0,27.2296,27.2504,27.2227,27.2365,18600.0
2013-01-23 11:15:00,39.41,39.45,39.41,39.43,9800.0,27.2435,27.2711,27.2435,27.2573,9800.0
2013-01-23 11:20:00,39.43,39.46,39.42,39.44,27000.0,27.2573,27.278,27.2504,27.2642,27000.0
2013-01-23 11:25:00,39.45,39.46,39.45,39.45,23100.0,27.2711,27.278,27.2711,27.2711,23100.0
2013-01-23 11:30:00,39.45,39.47,39.45,39.47,19400.0,27.2711,27.2849,27.2711,27.2849,19400.0
2013-01-23 11:35:00,39.46,39.47,39.45,39.46,12900.0,27.278,27.2849,27.2711,27.278,12900.0
2013-01-23 11:40:00,39.46,39.46,39.45,39.46,16300.0,27.278,27.278,27.2711,27.278,16300.0
2013-01-23 11:45:00,39.46,39.46,39.45,39.45,12600.0,27.278,27.278,27.2711,27.2711,12600.0
2013-01-23 11:50:00,39.46,39.49,39.46,39.47,17500.0,27.278,27.2988,27.278,27.2849,17500.0
2013-01-23 11:55:00,39.47,39.5,39.46,39.48,10800.0,27.2849,27.3057,27.278,27.2918,10800.0
2013-01-23 12:00:00,39.48,39.51,39.48,39.5,19100.0,27.2918,27.3126,27.2918,27.3057,19100.0
2013-01-23 12:05:00,39.5,39.52,39.49,39.49,10500.0,27.3057,27.3195,27.2988,27.2988,10500.0
2013-01-23 12:10:00,39.49,39.5,39.47,39.48,9600.0,27.2988,27.3057,27.2849,27.2918,9600.0
2013-01-23 12:15:00,39.48,39.49,39.47,39.47,9400.0,27.2918,27.2988,27.2849,27.2849,9400.0
2013-01-23 12:20:00,39.47,39.48,39.47,39.48,7200.0,27.2849,27.2918,27.2849,27.2918,7200.0
2013-01-23 12:25:00,39.47,39.48,39.46,39.48,26600.0,27.2849,27.2918,27.278,27.2918,26600.0
2013-01-23 12:30:00,39.47,39.48,39.47,39.48,4600.0,27.2849,27.2918,27.2849,27.2918,4600.0
2013-01-23 12:35:00,39.48,39.49,39.47,39.47,15400.0,27.2918,27.2988,27.2849,27.2849,15400.0
2013-01-23 12:40:00,39.47,39.48,39.47,39.48,1900.0,27.2849,27.2918,27.2849,27.2918,1900.0
2013-01-23 12:45:00,39.48,39.48,39.47,39.48,800.0,27.2918,27.2918,27.2849,27.2918,800.0
2013-01-23 12:50:00,39.48,39.49,39.48,39.48,14200.0,27.2918,27.2988,27.2918,27.2918,14200.0
2013-01-23 12:55:00,39.48,39.5,39.48,39.48,32100.0,27.2918,27.3057,27.2918,27.2918,32100.0
2013-01-23 13:00:00,39.49,39.49,39.48,39.48,5700.0,27.2988,27.2988,27.2918,27.2918,5700.0
2013-01-23 13:05:00,39.49,39.5,39.48,39.48,29800.0,27.2988,27.3057,27.2918,27.2918,29800.0
2013-01-23 13:10:00,39.48,39.5,39.48,39.49,16900.0,27.2918,27.3057,27.2918,27.2988,16900.0
2013-01-23 13:15:00,39.49,39.5,39.47,39.49,12700.0,27.2988,27.3057,27.2849,27.2988,12700.0
2013-01-23 13:20:00,39.48,39.5,39.48,39.5,4300.0,27.2918,27.3057,27.2918,27.3057,4300.0
2013-01-23 13:25:00,39.49,39.5,39.49,39.5,10900.0,27.2988,27.3057,27.2988,27.3057,10900.0
2013-01-23 13:30:00,39.5,39.52,39.49,39.5,22700.0,27.3057,27.3195,27.2988,27.3057,22700.0
2013-01-23 13:35:00,39.5,39.5,39.49,39.5,12900.0,27.3057,27.3057,27.2988,27.3057,12900.0
2013-01-23 13:40:00,39.5,39.53,39.5,39.52,15300.0,27.3057,27.3264,27.3057,27.3195,15300.0
2013-01-23 13:45:00,39.51,39.55,39.51,39.53,12300.0,27.3126,27.3402,27.3126,27.3264,12300.0
2013-01-23 13:50:00,39.54,39.55,39.53,39.53,10300.0,27.3333,27.3402,27.3264,27.3264,10300.0
2013-01-23 13:55:00,39.53,39.59,39.53,39.57,21900.0,27.3264,27.3679,27.3264,27.3541,21900.0
2013-01-23 14:00:00,39.57,39.57,39.56,39.56,4500.0,27.3541,27.3541,27.3471,27.3471,4500.0
2013-01-23 14:05:00,39.56,39.58,39.56,39.58,6200.0,27.3471,27.361,27.3471,27.361,6200.0
2013-01-23 14:10:00,39.57,39.58,39.57,39.57,20900.0,27.3541,27.361,27.3541,27.3541,20900.0
2013-01-23 14:15:00,39.58,39.58,39.57,39.58,4300.0,27.361,27.361,27.3541,27.361,4300.0
2013-01-23 14:20:00,39.58,39.58,39.57,39.58,19600.0,27.361,27.361,27.3541,27.361,19600.0
2013-01-23 14:25:00,39.58,39.59,39.57,39.58,21600.0,27.361,27.3679,27.3541,27.361,21600.0
2013-01-23 14:30:00,39.57,39.6,39.57,39.59,19000.0,27.3541,27.3748,27.3541,27.3679,19000.0
2013-01-23 14:35:00,39.59,39.67,39.59,39.67,36600.0,27.3679,27.4232,27.3679,27.4232,36600.0
2013-01-23 14:40:00,39.66,39.68,39.66,39.66,12900.0,27.4163,27.4301,27.4163,27.4163,12900.0
2013-01-23 14:45:00,39.66,39.66,39.64,39.65,13200.0,27.4163,27.4163,27.4025,27.4094,13200.0
2013-01-23 14:50:00,39.64,39.65,39.61,39.63,27800.0,27.4025,27.4094,27.3817,27.3955,27800.0
2013-01-23 14:55:00,39.63,39.66,39.62,39.66,13200.0,27.3955,27.4163,27.3886,27.4163,13200.0
2013-01-23 15:00:00,39.66,39.66,39.64,39.65,9600.0,27.4163,27.4163,27.4025,27.4094,9600.0
2013-01-23 15:05:00,39.64,39.65,39.63,39.63,10800.0,27.4025,27.4094,27.3955,27.3955,10800.0
2013-01-23 15:10:00,39.63,39.66,39.63,39.66,16500.0,27.3955,27.4163,27.3955,27.4163,16500.0
2013-01-23 15:15:00,39.65,39.66,39.64,39.66,19200.0,27.4094,27.4163,27.4025,27.4163,19200.0
2013-01-23 15:20:00,39.66,39.66,39.65,39.65,17100.0,27.4163,27.4163,27.4094,27.4094,17100.0
2013-01-23 15:25:00,39.66,39.66,39.64,39.65,37800.0,27.4163,27.4163,27.4025,27.4094,37800.0
2013-01-23 15:30:00,39.65,39.66,39.64,39.65,35700.0,27.4094,27.4163,27.4025,27.4094,35700.0
2013-01-23 15:35:00,39.64,39.65,39.64,39.64,19200.0,27.4025,27.4094,27.4025,27.4025,19200.0
2013-01-23 15:40:00,39.65,39.65,39.61,39.62,74800.0,27.4094,27.4094,27.3817,27.3886,74800.0
2013-01-23 15:45:00,39.62,39.62,39.6,39.61,36900.0,27.3886,27.3886,27.3748,27.3817,36900.0
2013-01-23 15:50:00,39.62,39.62,39.6,39.61,83000.0,27.3886,27.3886,27.3748,27.3817,83000.0
2013-01-23 15:55:00,39.61,39.68,39.6,39.65,230800.0,27.3817,27.4301,27.3748,27.4094,230800.0
2013-01-24 09:30:00,39.73,40.19,39.7,40.19,61700.0,27.4647,27.7827,27.4439,27.7827,61700.0
2013-01-24 09:35:00,40.17,40.22,39.96,40.05,146000.0,27.7688,27.8034,27.6237,27.6859,146000.0
2013-01-24 09:40:00,40.07,40.14,40.04,40.1,42300.0,27.6997,27.7481,27.679,27.7204,42300.0
2013-01-24 09:45:00,40.09,40.13,40.04,40.04,24500.0,27.7135,27.7412,27.679,27.679,24500.0
2013-01-24 09:50:00,40.05,40.13,40.04,40.08,38500.0,27.6859,27.7412,27.679,27.7066,38500.0
2013-01-24 09:55:00,40.07,40.07,40.03,40.04,21400.0,27.6997,27.6997,27.6721,27.679,21400.0
2013-01-24 10:00:00,40.04,40.08,40.03,40.04,21800.0,27.679,27.7066,27.6721,27.679,21800.0
2013-01-24 10:05:00,40.04,40.05,40.03,40.04,34900.0,27.679,27.6859,27.6721,27.679,34900.0
2013-01-24 10:10:00,40.04,40.05,40.02,40.02,21400.0,27.679,27.6859,27.6651,27.6651,21400.0
2013-01-24 10:15:00,40.02,40.1,40.0,40.09,22700.0,27.6651,27.7204,27.6513,27.7135,22700.0
2013-01-24 10:20:00,40.1,40.11,40.0,40.01,51200.0,27.7204,27.7274,27.6513,27.6582,51200.0
2013-01-24 10:25:00,40.01,40.03,39.99,40.01,40100.0,27.6582,27.6721,27.6444,27.6582,40100.0
2013-01-24 10:30:00,40.01,40.02,39.99,40.01,25300.0,27.6582,27.6651,27.6444,27.6582,25300.0
2013-01-24 10:35:00,40.01,40.02,39.99,40.02,36900.0,27.6582,27.6651,27.6444,27.6651,36900.0
2013-01-24 10:40:00,40.0,40.03,40.0,40.03,17800.0,27.6513,27.6721,27.6513,27.6721,17800.0
2013-01-24 10:45:00,40.03,40.04,40.01,40.02,136500.0,27.6721,27.679,27.6582,27.6651,136500.0
2013-01-24 10:50:00,40.02,40.06,40.02,40.05,71200.0,27.6651,27.6928,27.6651,27.6859,71200.0
2013-01-24 10:55:00,40.06,40.06,40.05,40.05,13400.0,27.6928,27.6928,27.6859,27.6859,13400.0
2013-01-24 11:00:00,40.05,40.13,40.04,40.12,29700.0,27.6859,27.7412,27.679,27.7343,29700.0
2013-01-24 11:05:00,40.12,40.13,40.1,40.12,18400.0,27.7343,27.7412,27.7204,27.7343,18400.0
2013-01-24 11:10:00,40.12,40.13,40.11,40.13,24200.0,27.7343,27.7412,27.7274,27.7412,24200.0
2013-01-24 11:15:00,40.12,40.14,40.12,40.14,25900.0,27.7343,27.7481,27.7343,27.7481,25900.0
2013-01-24 11:20:00,40.14,40.14,40.13,40.14,23400.0,27.7481,27.7481,27.7412,27.7481,23400.0
2013-01-24 11:25:00,40.13,40.16,40.13,40.13,45700.0,27.7412,27.7619,27.7412,27.7412,45700.0
2013-01-24 11:30:00,40.14,40.14,40.12,40.14,24500.0,27.7481,27.7481,27.7343,27.7481,24500.0
2013-01-24 11:35:00,40.13,40.14,40.12,40.13,9200.0,27.7412,27.7481,27.7343,27.7412,9200.0
2013-01-24 11:40:00,40.13,40.16,40.12,40.14,15400.0,27.7412,27.7619,27.7343,27.7481,15400.0
2013-01-24 11:45:00,40.15,40.16,40.12,40.13,28300.0,27.755,27.7619,27.7343,27.7412,28300.0
2013-01-24 11:50:00,40.13,40.14,40.11,40.12,30000.0,27.7412,27.7481,27.7274,27.7343,30000.0
2013-01-24 11:55:00,40.13,40.15,40.12,40.14,22000.0,27.7412,27.755,27.7343,27.7481,22000.0
2013-01-24 12:00:00,40.14,40.14,40.12,40.14,38700.0,27.7481,27.7481,27.7343,27.7481,38700.0
2013-01-24 12:05:00,40.14,40.14,40.12,40.14,14600.0,27.7481,27.7481,27.7343,27.7481,14600.0
2013-01-24 12:10:00,40.14,40.14,40.12,40.12,11500.0,27.7481,27.7481,27.7343,27.7343,11500.0
2013-01-24 12:15:00,40.13,40.14,40.11,40.13,24000.0,27.7412,27.7481,27.7274,27.7412,24000.0
2013-01-24 12:20:00,40.14,40.14,40.12,40.14,5000.0,27.7481,27.7481,27.7343,27.7481,5000.0
2013-01-24 12:25:00,40.13,40.14,40.13,40.14,6600.0,27.7412,27.7481,27.7412,27.7481,6600.0
2013-01-24 12:30:00,40.14,40.14,40.11,40.12,30300.0,27.7481,27.7481,27.7274,27.7343,30300.0
2013-01-24 12:35:00,40.13,40.14,40.1,40.11,39200.0,27.7412,27.7481,27.7204,27.7274,39200.0
2013-01-24 12:40:00,40.11,40.14,40.11,40.12,19800.0,27.7274,27.7481,27.7274,27.7343,19800.0
2013-01-24 12:45:00,40.13,40.14,40.12,40.13,9800.0,27.7412,27.7481,27.7343,27.7412,9800.0
2013-01-24 12:50:00,40.12,40.13,40.12,40.13,9400.0,27.7343,27.7412,27.7343,27.7412,9400.0
2013-01-24 12:55:00,40.12,40.15,40.12,40.13,32100.0,27.7343,27.755,27.7343,27.7412,32100.0
2013-01-24 13:00:00,40.14,40.16,40.12,40.13,193200.0,27.7481,27.7619,27.7343,27.7412,193200.0
2013-01-24 13:05:00,40.13,40.15,40.12,40.13,89400.0,27.7412,27.755,27.7343,27.7412,89400.0
2013-01-24 13:10:00,40.13,40.14,40.12,40.13,44100.0,27.7412,27.7481,27.7343,27.7412,44100.0
2013-01-24 13:15:00,40.13,40.14,40.1,40.11,88800.0,27.7412,27.7481,27.7204,27.7274,88800.0
2013-01-24 13:20:00,40.11,40.11,40.02,40.03,40600.0,27.7274,27.7274,27.6651,27.6721,40600.0
2013-01-24 13:25:00,40.02,40.03,40.02,40.03,8700.0,27.6651,27.6721,27.6651,27.6721,8700.0
2013-01-24 13:30:00,40.02,40.02,39.97,39.97,16100.0,27.6651,27.6651,27.6306,27.6306,16100.0
2013-01-24 13:35:00,39.96,39.97,39.93,39.93,7800.0,27.6237,27.6306,27.6029,27.6029,7800.0
2013-01-24 13:40:00,39.92,39.93,39.89,39.92,21800.0,27.596,27.6029,27.5753,27.596,21800.0
2013-01-24 13:45:00,39.91,39.91,39.87,39.88,30800.0,27.5891,27.5891,27.5614,27.5684,30800.0
2013-01-24 13:50:00,39.89,40.04,39.89,40.03,91400.0,27.5753,27.679,27.5753,27.6721,91400.0
2013-01-24 13:55:00,40.02,40.05,40.0,40.02,68300.0,27.6651,27.6859,27.6513,27.6651,68300.0
2013-01-24 14:00:00,40.03,40.03,39.95,39.96,30100.0,27.6721,27.6721,27.6167,27.6237,30100.0
2013-01-24 14:05:00,39.96,39.98,39.93,39.98,13900.0,27.6237,27.6375,27.6029,27.6375,13900.0
2013-01-24 14:10:00,39.98,39.99,39.96,39.98,10100.0,27.6375,27.6444,27.6237,27.6375,10100.0
2013-01-24 14:15:00,39.98,39.98,39.96,39.96,21800.0,27.6375,27.6375,27.6237,27.6237,21800.0
2013-01-24 14:20:00,39.97,39.98,39.96,39.97,11300.0,27.6306,27.6375,27.6237,27.6306,11300.0
2013-01-24 14:25:00,39.97,39.97,39.95,39.97,23300.0,27.6306,27.6306,27.6167,27.6306,23300.0
2013-01-24 14:30:00,39.97,40.01,39.96,40.0,38000.0,27.6306,27.6582,27.6237,27.6513,38000.0
2013-01-24 14:35:00,40.0,40.02,39.99,40.01,24300.0,27.6513,27.6651,27.6444,27.6582,24300.0
2013-01-24 14:40:00,40.0,40.06,40.0,40.04,56500.0,27.6513,27.6928,27.6513,27.679,56500.0
2013-01-24 14:45:00,40.05,40.05,40.01,40.03,50600.0,27.6859,27.6859,27.6582,27.6721,50600.0
2013-01-24 14:50:00,40.03,40.05,40.02,40.03,9400.0,27.6721,27.6859,27.6651,27.6721,9400.0
2013-01-24 14:55:00,40.03,40.05,40.01,40.03,14700.0,27.6721,27.6859,27.6582,27.6721,14700.0
2013-01-24 15:00:00,40.03,40.04,40.01,40.01,48600.0,27.6721,27.679,27.6582,27.6582,48600.0
2013-01-24 15:05:00,40.01,40.02,40.0,40.01,64500.0,27.6582,27.6651,27.6513,27.6582,64500.0
2013-01-24 15:10:00,40.01,40.03,40.0,40.03,43500.0,27.6582,27.6721,27.6513,27.6721,43500.0
2013-01-24 15:15:00,40.03,40.04,40.01,40.04,22300.0,27.6721,27.679,27.6582,27.679,22300.0
2013-01-24 15:20:00,40.04,40.04,40.02,40.04,18600.0,27.679,27.679,27.6651,27.679,18600.0
2013-01-24 15:25:00,40.04,40.09,40.03,40.09,17300.0,27.679,27.7135,27.6721,27.7135,17300.0
2013-01-24 15:30:00,40.09,40.11,40.06,40.11,25800.0,27.7135,27.7274,27.6928,27.7274,25800.0
2013-01-24 15:35:00,40.11,40.15,40.11,40.15,27900.0,27.7274,27.755,27.7274,27.755,27900.0
2013-01-24 15:40:00,40.15,40.18,40.13,40.18,44000.0,27.755,27.7757,27.7412,27.7757,44000.0
2013-01-24 15:45:00,40.19,40.22,40.17,40.19,128600.0,27.7827,27.8034,27.7688,27.7827,128600.0
2013-01-24 15:50:00,40.19,40.2,40.16,40.16,130400.0,27.7827,27.7896,27.7619,27.7619,130400.0
2013-01-24 15:55:00,40.17,40.18,40.14,40.18,179300.0,27.7688,27.7757,27.7481,27.7757,179300.0
2013-01-25 09:30:00,40.29,40.33,40.02,40.07,46700.0,27.8518,27.8794,27.6651,27.6997,46700.0
2013-01-25 09:35:00,40.08,40.18,40.08,40.08,38100.0,27.7066,27.7757,27.7066,27.7066,38100.0
2013-01-25 09:40:00,40.09,40.28,40.09,40.28,42100.0,27.7135,27.8449,27.7135,27.8449,42100.0
2013-01-25 09:45:00,40.28,40.28,40.2,40.2,69100.0,27.8449,27.8449,27.7896,27.7896,69100.0
2013-01-25 09:50:00,40.2,40.24,40.18,40.23,54900.0,27.7896,27.8172,27.7757,27.8103,54900.0
2013-01-25 09:55:00,40.22,40.23,40.19,40.19,48800.0,27.8034,27.8103,27.7827,27.7827,48800.0
2013-01-25 10:00:00,40.19,40.24,40.15,40.24,62000.0,27.7827,27.8172,27.755,27.8172,62000.0
2013-01-25 10:05:00,40.24,40.26,40.22,40.23,55500.0,27.8172,27.831,27.8034,27.8103,55500.0
2013-01-25 10:10:00,40.23,40.24,40.23,40.23,29200.0,27.8103,27.8172,27.8103,27.8103,29200.0
2013-01-25 10:15:00,40.23,40.28,40.23,40.27,30600.0,27.8103,27.8449,27.8103,27.838,30600.0
2013-01-25 10:20:00,40.27,40.28,40.27,40.27,19900.0,27.838,27.8449,27.838,27.838,19900.0
2013-01-25 10:25:00,40.27,40.28,40.25,40.26,46000.0,27.838,27.8449,27.8241,27.831,46000.0
2013-01-25 10:30:00,40.26,40.29,40.26,40.29,38100.0,27.831,27.8518,27.831,27.8518,38100.0
2013-01-25 10:35:00,40.28,40.37,40.28,40.36,36200.0,27.8449,27.9071,27.8449,27.9002,36200.0
2013-01-25 10:40:00,40.36,40.37,40.33,40.33,17700.0,27.9002,27.9071,27.8794,27.8794,17700.0
2013-01-25 10:45:00,40.33,40.33,40.27,40.27,42200.0,27.8794,27.8794,27.838,27.838,42200.0
2013-01-25 10:50:00,40.27,40.28,40.22,40.22,32900.0,27.838,27.8449,27.8034,27.8034,32900.0
2013-01-25 10:55:00,40.22,40.22,40.2,40.21,21500.0,27.8034,27.8034,27.7896,27.7965,21500.0
2013-01-25 11:00:00,40.2,40.24,40.19,40.22,39700.0,27.7896,27.8172,27.7827,27.8034,39700.0
2013-01-25 11:05:00,40.22,40.24,40.18,40.2,56300.0,27.8034,27.8172,27.7757,27.7896,56300.0
2013-01-25 11:10:00,40.19,40.2,40.16,40.17,26700.0,27.7827,27.7896,27.7619,27.7688,26700.0
2013-01-25 11:15:00,40.16,40.17,40.15,40.16,45200.0,27.7619,27.7688,27.755,27.7619,45200.0
2013-01-25 11:20:00,40.16,40.19,40.16,40.18,16200.0,27.7619,27.7827,27.7619,27.7757,16200.0
2013-01-25 11:25:00,40.18,40.21,40.18,40.2,26100.0,27.7757,27.7965,27.7757,27.7896,26100.0
2013-01-25 11:30:00,40.2,40.21,40.19,40.2,5700.0,27.7896,27.7965,27.7827,27.7896,5700.0
2013-01-25 11:35:00,40.19,40.26,40.19,40.26,24300.0,27.7827,27.831,27.7827,27.831,24300.0
2013-01-25 11:40:00,40.26,40.28,40.24,40.24,43100.0,27.831,27.8449,27.8172,27.8172,43100.0
2013-01-25 11:45:00,40.24,40.26,40.23,40.24,35600.0,27.8172,27.831,27.8103,27.8172,35600.0
2013-01-25 11:50:00,40.23,40.25,40.23,40.25,34600.0,27.8103,27.8241,27.8103,27.8241,34600.0
2013-01-25 11:55:00,40.24,40.26,40.24,40.25,17800.0,27.8172,27.831,27.8172,27.8241,17800.0
2013-01-25 12:00:00,40.24,40.26,40.23,40.26,23800.0,27.8172,27.831,27.8103,27.831,23800.0
2013-01-25 12:05:00,40.26,40.31,40.26,40.3,24300.0,27.831,27.8656,27.831,27.8587,24300.0
2013-01-25 12:10:00,40.31,40.32,40.3,40.3,8100.0,27.8656,27.8725,27.8587,27.8587,8100.0
2013-01-25 12:15:00,40.3,40.31,40.3,40.3,16600.0,27.8587,27.8656,27.8587,27.8587,16600.0
2013-01-25 12:20:00,40.3,40.31,40.29,40.3,12400.0,27.8587,27.8656,27.8518,27.8587,12400.0
2013-01-25 12:25:00,40.3,40.31,40.3,40.3,1800.0,27.8587,27.8656,27.8587,27.8587,1800.0
2013-01-25 12:30:00,40.3,40.31,40.3,40.3,5100.0,27.8587,27.8656,27.8587,27.8587,5100.0
2013-01-25 12:35:00,40.3,40.31,40.3,40.3,10300.0,27.8587,27.8656,27.8587,27.8587,10300.0
2013-01-25 12:40:00,40.31,40.36,40.3,40.35,21800.0,27.8656,27.9002,27.8587,27.8933,21800.0
2013-01-25 12:45:00,40.35,40.36,40.32,40.32,11500.0,27.8933,27.9002,27.8725,27.8725,11500.0
2013-01-25 12:50:00,40.32,40.33,40.31,40.31,10200.0,27.8725,27.8794,27.8656,27.8656,10200.0
2013-01-25 12:55:00,40.32,40.32,40.3,40.31,14500.0,27.8725,27.8725,27.8587,27.8656,14500.0
2013-01-25 13:00:00,40.32,40.33,40.3,40.32,18900.0,27.8725,27.8794,27.8587,27.8725,18900.0
2013-01-25 13:05:00,40.33,40.34,40.33,40.33,8900.0,27.8794,27.8864,27.8794,27.8794,8900.0
2013-01-25 13:10:00,40.34,40.35,40.33,40.34,18600.0,27.8864,27.8933,27.8794,27.8864,18600.0
2013-01-25 13:15:00,40.34,40.35,40.33,40.33,25200.0,27.8864,27.8933,27.8794,27.8794,25200.0
2013-01-25 13:20:00,40.34,40.34,40.33,40.34,11100.0,27.8864,27.8864,27.8794,27.8864,11100.0
2013-01-25 13:25:00,40.34,40.34,40.33,40.34,2800.0,27.8864,27.8864,27.8794,27.8864,2800.0
2013-01-25 13:30:00,40.34,40.35,40.33,40.34,23500.0,27.8864,27.8933,27.8794,27.8864,23500.0
2013-01-25 13:35:00,40.35,40.38,40.34,40.38,10300.0,27.8933,27.914,27.8864,27.914,10300.0
2013-01-25 13:40:00,40.38,40.43,40.38,40.43,14400.0,27.914,27.9486,27.914,27.9486,14400.0
2013-01-25 13:45:00,40.43,40.46,40.43,40.45,22300.0,27.9486,27.9693,27.9486,27.9624,22300.0
2013-01-25 13:50:00,40.44,40.48,40.44,40.48,19200.0,27.9555,27.9831,27.9555,27.9831,19200.0
2013-01-25 13:55:00,40.48,40.48,40.48,40.48,2500.0,27.9831,27.9831,27.9831,27.9831,2500.0
2013-01-25 14:00:00,40.48,40.49,40.47,40.48,13400.0,27.9831,27.99,27.9762,27.9831,13400.0
2013-01-25 14:05:00,40.48,40.5,40.48,40.5,10900.0,27.9831,27.997,27.9831,27.997,10900.0
2013-01-25 14:10:00,40.5,40.5,40.48,40.49,28300.0,27.997,27.997,27.9831,27.99,28300.0
2013-01-25 14:15:00,40.49,40.51,40.49,40.51,15200.0,27.99,28.0039,27.99,28.0039,15200.0
2013-01-25 14:20:00,40.51,40.51,40.49,40.49,6100.0,28.0039,28.0039,27.99,27.99,6100.0
2013-01-25 14:25:00,40.49,40.5,40.49,40.49,9200.0,27.99,27.997,27.99,27.99,9200.0
2013-01-25 14:30:00,40.49,40.52,40.48,40.51,69400.0,27.99,28.0108,27.9831,28.0039,69400.0
2013-01-25 14:35:00,40.52,40.57,40.52,40.57,46500.0,28.0108,28.0453,28.0108,28.0453,46500.0
2013-01-25 14:40:00,40.57,40.57,40.55,40.55,18000.0,28.0453,28.0453,28.0315,28.0315,18000.0
2013-01-25 14:45:00,40.55,40.56,40.52,40.52,22600.0,28.0315,28.0384,28.0108,28.0108,22600.0
2013-01-25 14:50:00,40.52,40.52,40.46,40.47,19300.0,28.0108,28.0108,27.9693,27.9762,19300.0
2013-01-25 14:55:00,40.47,40.47,40.46,40.46,17400.0,27.9762,27.9762,27.9693,27.9693,17400.0
2013-01-25 15:00:00,40.46,40.48,40.45,40.46,47500.0,27.9693,27.9831,27.9624,27.9693,47500.0
2013-01-25 15:05:00,40.46,40.48,40.45,40.46,39100.0,27.9693,27.9831,27.9624,27.9693,39100.0
2013-01-25 15:10:00,40.46,40.47,40.46,40.46,22600.0,27.9693,27.9762,27.9693,27.9693,22600.0
2013-01-25 15:15:00,40.46,40.48,40.46,40.47,31600.0,27.9693,27.9831,27.9693,27.9762,31600.0
2013-01-25 15:20:00,40.48,40.53,40.47,40.53,56700.0,27.9831,28.0177,27.9762,28.0177,56700.0
2013-01-25 15:25:00,40.53,40.55,40.52,40.54,23700.0,28.0177,28.0315,28.0108,28.0246,23700.0
2013-01-25 15:30:00,40.54,40.57,40.53,40.53,82600.0,28.0246,28.0453,28.0177,28.0177,82600.0
2013-01-25 15:35:00,40.54,40.57,40.52,40.56,59900.0,28.0246,28.0453,28.0108,28.0384,59900.0
2013-01-25 15:40:00,40.55,40.55,40.53,40.54,46900.0,28.0315,28.0315,28.0177,28.0246,46900.0
2013-01-25 15:45:00,40.55,40.58,40.55,40.58,101700.0,28.0315,28.0523,28.0315,28.0523,101700.0
2013-01-25 15:50:00,40.57,40.58,40.55,40.55,121100.0,28.0453,28.0523,28.0315,28.0315,121100.0
2013-01-25 15:55:00,40.56,40.64,40.55,40.63,269800.0,28.0384,28.0937,28.0315,28.0868,269800.0
2013-01-28 09:30:00,40.76,40.81,40.66,40.81,57300.0,28.1767,28.2113,28.1076,28.2113,57300.0
2013-01-28 09:35:00,40.81,40.87,40.76,40.84,55600.0,28.2113,28.2527,28.1767,28.232,55600.0
2013-01-28 09:40:00,40.84,40.85,40.78,40.78,22000.0,28.232,28.2389,28.1905,28.1905,22000.0
2013-01-28 09:45:00,40.79,40.82,40.77,40.79,16700.0,28.1974,28.2182,28.1836,28.1974,16700.0
2013-01-28 09:50:00,40.78,40.81,40.72,40.74,35800.0,28.1905,28.2113,28.149,28.1629,35800.0
2013-01-28 09:55:00,40.73,40.75,40.71,40.73,19000.0,28.156,28.1698,28.1421,28.156,19000.0
2013-01-28 10:00:00,40.73,40.79,40.7,40.79,38200.0,28.156,28.1974,28.1352,28.1974,38200.0
2013-01-28 10:05:00,40.79,40.81,40.76,40.79,41400.0,28.1974,28.2113,28.1767,28.1974,41400.0
2013-01-28 10:10:00,40.79,40.8,40.78,40.79,40800.0,28.1974,28.2043,28.1905,28.1974,40800.0
2013-01-28 10:15:00,40.79,40.79,40.71,40.73,110100.0,28.1974,28.1974,28.1421,28.156,110100.0
2013-01-28 10:20:00,40.73,40.75,40.72,40.73,42500.0,28.156,28.1698,28.149,28.156,42500.0
2013-01-28 10:25:00,40.72,40.73,40.69,40.69,55000.0,28.149,28.156,28.1283,28.1283,55000.0
2013-01-28 10:30:00,40.69,40.73,40.68,40.69,33100.0,28.1283,28.156,28.1214,28.1283,33100.0
2013-01-28 10:35:00,40.69,40.7,40.69,40.69,20300.0,28.1283,28.1352,28.1283,28.1283,20300.0
2013-01-28 10:40:00,40.7,40.7,40.65,40.65,21200.0,28.1352,28.1352,28.1006,28.1006,21200.0
2013-01-28 10:45:00,40.66,40.74,40.66,40.71,19900.0,28.1076,28.1629,28.1076,28.1421,19900.0
2013-01-28 10:50:00,40.71,40.71,40.65,40.67,22100.0,28.1421,28.1421,28.1006,28.1145,22100.0
2013-01-28 10:55:00,40.68,40.73,40.68,40.72,14800.0,28.1214,28.156,28.1214,28.149,14800.0
2013-01-28 11:00:00,40.72,40.73,40.71,40.71,12700.0,28.149,28.156,28.1421,28.1421,12700.0
2013-01-28 11:05:00,40.71,40.72,40.7,40.72,15100.0,28.1421,28.149,28.1352,28.149,15100.0
2013-01-28 11:10:00,40.72,40.72,40.71,40.71,13300.0,28.149,28.149,28.1421,28.1421,13300.0
2013-01-28 11:15:00,40.71,40.72,40.71,40.71,12600.0,28.1421,28.149,28.1421,28.1421,12600.0
2013-01-28 11:20:00,40.72,40.77,40.71,40.75,21200.0,28.149,28.1836,28.1421,28.1698,21200.0
2013-01-28 11:25:00,40.75,40.8,40.75,40.8,7300.0,28.1698,28.2043,28.1698,28.2043,7300.0
2013-01-28 11:30:00,40.8,40.81,40.79,40.8,9500.0,28.2043,28.2113,28.1974,28.2043,9500.0
2013-01-28 11:35:00,40.8,40.83,40.79,40.83,12500.0,28.2043,28.2251,28.1974,28.2251,12500.0
2013-01-28 11:40:00,40.82,40.84,40.81,40.83,46700.0,28.2182,28.232,28.2113,28.2251,46700.0
2013-01-28 11:45:00,40.83,40.84,40.82,40.83,14300.0,28.2251,28.232,28.2182,28.2251,14300.0
2013-01-28 11:50:00,40.83,40.84,40.82,40.84,9000.0,28.2251,28.232,28.2182,28.232,9000.0
2013-01-28 11:55:00,40.83,40.83,40.81,40.83,15000.0,28.2251,28.2251,28.2113,28.2251,15000.0
2013-01-28 12:00:00,40.83,40.83,40.79,40.82,10600.0,28.2251,28.2251,28.1974,28.2182,10600.0
2013-01-28 12:05:00,40.81,40.82,40.81,40.82,8200.0,28.2113,28.2182,28.2113,28.2182,8200.0
2013-01-28 12:10:00,40.81,40.82,40.8,40.81,21100.0,28.2113,28.2182,28.2043,28.2113,21100.0
2013-01-28 12:15:00,40.82,40.84,40.81,40.84,14300.0,28.2182,28.232,28.2113,28.232,14300.0
2013-01-28 12:20:00,40.84,40.84,40.82,40.82,28700.0,28.232,28.232,28.2182,28.2182,28700.0
2013-01-28 12:25:00,40.82,40.83,40.81,40.82,10900.0,28.2182,28.2251,28.2113,28.2182,10900.0
2013-01-28 12:30:00,40.82,40.83,40.82,40.82,2800.0,28.2182,28.2251,28.2182,28.2182,2800.0
2013-01-28 12:35:00,40.83,40.89,40.82,40.88,23300.0,28.2251,28.2666,28.2182,28.2596,23300.0
2013-01-28 12:40:00,40.89,40.89,40.85,40.87,12900.0,28.2666,28.2666,28.2389,28.2527,12900.0
2013-01-28 12:45:00,40.87,40.88,40.87,40.88,7400.0,28.2527,28.2596,28.2527,28.2596,7400.0
2013-01-28 12:50:00,40.88,40.88,40.85,40.85,8700.0,28.2596,28.2596,28.2389,28.2389,8700.0
2013-01-28 12:55:00,40.84,40.85,40.83,40.84,4200.0,28.232,28.2389,28.2251,28.232,4200.0
2013-01-28 13:00:00,40.84,40.89,40.83,40.88,20200.0,28.232,28.2666,28.2251,28.2596,20200.0
2013-01-28 13:05:00,40.89,40.92,40.87,40.89,26700.0,28.2666,28.2873,28.2527,28.2666,26700.0
2013-01-28 13:10:00,40.89,40.91,40.88,40.91,18000.0,28.2666,28.2804,28.2596,28.2804,18000.0
2013-01-28 13:15:00,40.9,40.9,40.87,40.88,19500.0,28.2735,28.2735,28.2527,28.2596,19500.0
2013-01-28 13:20:00,40.88,40.88,40.86,40.86,20100.0,28.2596,28.2596,28.2458,28.2458,20100.0
2013-01-28 13:25:00,40.86,40.87,40.85,40.86,12100.0,28.2458,28.2527,28.2389,28.2458,12100.0
2013-01-28 13:30:00,40.85,40.86,40.84,40.85,8900.0,28.2389,28.2458,28.232,28.2389,8900.0
2013-01-28 13:35:00,40.85,40.9,40.85,40.88,10400.0,28.2389,28.2735,28.2389,28.2596,10400.0
2013-01-28 13:40:00,40.88,40.88,40.85,40.86,10500.0,28.2596,28.2596,28.2389,28.2458,10500.0
2013-01-28 13:45:00,40.86,40.89,40.85,40.85,21000.0,28.2458,28.2666,28.2389,28.2389,21000.0
2013-01-28 13:50:00,40.85,40.87,40.85,40.87,19800.0,28.2389,28.2527,28.2389,28.2527,19800.0
2013-01-28 13:55:00,40.86,40.86,40.85,40.85,10800.0,28.2458,28.2458,28.2389,28.2389,10800.0
2013-01-28 14:00:00,40.85,40.87,40.84,40.86,18400.0,28.2389,28.2527,28.232,28.2458,18400.0
2013-01-28 14:05:00,40.86,40.87,40.86,40.87,7900.0,28.2458,28.2527,28.2458,28.2527,7900.0
2013-01-28 14:10:00,40.87,40.87,40.86,40.87,5600.0,28.2527,28.2527,28.2458,28.2527,5600.0
2013-01-28 14:15:00,40.87,40.92,40.86,40.92,16000.0,28.2527,28.2873,28.2458,28.2873,16000.0
2013-01-28 14:20:00,40.91,40.92,40.87,40.87,13200.0,28.2804,28.2873,28.2527,28.2527,13200.0
2013-01-28 14:25:00,40.87,40.9,40.86,40.9,12500.0,28.2527,28.2735,28.2458,28.2735,12500.0
2013-01-28 14:30:00,40.89,40.9,40.86,40.88,10300.0,28.2666,28.2735,28.2458,28.2596,10300.0
2013-01-28 14:35:00,40.87,40.88,40.85,40.86,23800.0,28.2527,28.2596,28.2389,28.2458,23800.0
2013-01-28 14:40:00,40.87,40.9,40.86,40.87,11400.0,28.2527,28.2735,28.2458,28.2527,11400.0
2013-01-28 14:45:00,40.88,40.92,40.87,40.9,21700.0,28.2596,28.2873,28.2527,28.2735,21700.0
2013-01-28 14:50:00,40.91,40.95,40.9,40.94,14500.0,28.2804,28.308,28.2735,28.3011,14500.0
2013-01-28 14:55:00,40.95,40.95,40.91,40.91,10800.0,28.308,28.308,28.2804,28.2804,10800.0
2013-01-28 15:00:00,40.91,40.95,40.9,40.93,28100.0,28.2804,28.308,28.2735,28.2942,28100.0
2013-01-28 15:05:00,40.93,40.95,40.91,40.91,19500.0,28.2942,28.308,28.2804,28.2804,19500.0
2013-01-28 15:10:00,40.91,40.96,40.9,40.94,24600.0,28.2804,28.3149,28.2735,28.3011,24600.0
2013-01-28 15:15:00,40.94,40.94,40.91,40.92,29800.0,28.3011,28.3011,28.2804,28.2873,29800.0
2013-01-28 15:20:00,40.92,40.93,40.91,40.92,48500.0,28.2873,28.2942,28.2804,28.2873,48500.0
2013-01-28 15:25:00,40.93,40.95,40.91,40.92,37500.0,28.2942,28.308,28.2804,28.2873,37500.0
2013-01-28 15:30:00,40.92,40.93,40.9,40.92,45800.0,28.2873,28.2942,28.2735,28.2873,45800.0
2013-01-28 15:35:00,40.92,40.92,40.91,40.91,38800.0,28.2873,28.2873,28.2804,28.2804,38800.0
2013-01-28 15:40:00,40.91,40.95,40.91,40.94,57600.0,28.2804,28.308,28.2804,28.3011,57600.0
2013-01-28 15:45:00,40.94,40.95,40.91,40.94,48700.0,28.3011,28.308,28.2804,28.3011,48700.0
2013-01-28 15:50:00,40.94,41.0,40.93,40.97,78200.0,28.3011,28.3426,28.2942,28.3219,78200.0
2013-01-28 15:55:00,40.96,40.98,40.94,40.94,195100.0,28.3149,28.3288,28.3011,28.3011,195100.0
2013-01-29 09:30:00,40.93,40.94,40.81,40.9,58200.0,28.2942,28.3011,28.2113,28.2735,58200.0
2013-01-29 09:35:00,40.92,40.96,40.9,40.95,34200.0,28.2873,28.3149,28.2735,28.308,34200.0
2013-01-29 09:40:00,40.94,40.98,40.91,40.94,51900.0,28.3011,28.3288,28.2804,28.3011,51900.0
2013-01-29 09:45:00,40.94,41.0,40.92,40.92,42000.0,28.3011,28.3426,28.2873,28.2873,42000.0
2013-01-29 09:50:00,40.93,40.99,40.91,40.99,26600.0,28.2942,28.3357,28.2804,28.3357,26600.0
2013-01-29 09:55:00,40.99,41.0,40.96,40.96,21800.0,28.3357,28.3426,28.3149,28.3149,21800.0
2013-01-29 10:00:00,40.97,41.02,40.95,40.97,58500.0,28.3219,28.3564,28.308,28.3219,58500.0
2013-01-29 10:05:00,40.96,40.99,40.91,40.97,50500.0,28.3149,28.3357,28.2804,28.3219,50500.0
2013-01-29 10:10:00,40.98,41.0,40.97,40.97,22300.0,28.3288,28.3426,28.3219,28.3219,22300.0
2013-01-29 10:15:00,40.97,40.98,40.95,40.97,37000.0,28.3219,28.3288,28.308,28.3219,37000.0
2013-01-29 10:20:00,40.97,41.0,40.96,40.97,35700.0,28.3219,28.3426,28.3149,28.3219,35700.0
2013-01-29 10:25:00,40.97,40.98,40.95,40.95,42800.0,28.3219,28.3288,28.308,28.308,42800.0
2013-01-29 10:30:00,40.95,40.95,40.88,40.91,51700.0,28.308,28.308,28.2596,28.2804,51700.0
2013-01-29 10:35:00,40.89,40.9,40.85,40.86,30600.0,28.2666,28.2735,28.2389,28.2458,30600.0
2013-01-29 10:40:00,40.85,40.86,40.84,40.86,34300.0,28.2389,28.2458,28.232,28.2458,34300.0
2013-01-29 10:45:00,40.85,40.89,40.85,40.89,6300.0,28.2389,28.2666,28.2389,28.2666,6300.0
2013-01-29 10:50:00,40.89,40.91,40.87,40.9,23500.0,28.2666,28.2804,28.2527,28.2735,23500.0
2013-01-29 10:55:00,40.9,40.92,40.88,40.89,19900.0,28.2735,28.2873,28.2596,28.2666,19900.0
2013-01-29 11:00:00,40.88,40.89,40.86,40.88,27700.0,28.2596,28.2666,28.2458,28.2596,27700.0
2013-01-29 11:05:00,40.87,40.88,40.86,40.88,16400.0,28.2527,28.2596,28.2458,28.2596,16400.0
2013-01-29 11:10:00,40.88,40.91,40.87,40.88,14800.0,28.2596,28.2804,28.2527,28.2596,14800.0
2013-01-29 11:15:00,40.88,40.89,40.87,40.88,3000.0,28.2596,28.2666,28.2527,28.2596,3000.0
2013-01-29 11:20:00,40.88,40.91,40.88,40.89,22500.0,28.2596,28.2804,28.2596,28.2666,22500.0
2013-01-29 11:25:00,40.89,40.91,40.89,40.9,28300.0,28.2666,28.2804,28.2666,28.2735,28300.0
2013-01-29 11:30:00,40.89,40.91,40.89,40.9,19600.0,28.2666,28.2804,28.2666,28.2735,19600.0
2013-01-29 11:35:00,40.9,40.93,40.89,40.89,28200.0,28.2735,28.2942,28.2666,28.2666,28200.0
2013-01-29 11:40:00,40.9,40.91,40.89,40.9,20500.0,28.2735,28.2804,28.2666,28.2735,20500.0
2013-01-29 11:45:00,40.89,40.92,40.89,40.9,30000.0,28.2666,28.2873,28.2666,28.2735,30000.0
2013-01-29 11:50:00,40.9,40.93,40.89,40.92,18700.0,28.2735,28.2942,28.2666,28.2873,18700.0
2013-01-29 11:55:00,40.91,40.92,40.88,40.9,34700.0,28.2804,28.2873,28.2596,28.2735,34700.0
2013-01-29 12:00:00,40.89,40.91,40.89,40.91,15400.0,28.2666,28.2804,28.2666,28.2804,15400.0
2013-01-29 12:05:00,40.92,40.93,40.9,40.92,20300.0,28.2873,28.2942,28.2735,28.2873,20300.0
2013-01-29 12:10:00,40.92,40.93,40.9,40.91,49400.0,28.2873,28.2942,28.2735,28.2804,49400.0
2013-01-29 12:15:00,40.9,40.91,40.9,40.9,9200.0,28.2735,28.2804,28.2735,28.2735,9200.0
2013-01-29 12:20:00,40.9,40.92,40.9,40.91,38500.0,28.2735,28.2873,28.2735,28.2804,38500.0
2013-01-29 12:25:00,40.91,40.92,40.91,40.91,14200.0,28.2804,28.2873,28.2804,28.2804,14200.0
2013-01-29 12:30:00,40.92,40.92,40.91,40.92,11200.0,28.2873,28.2873,28.2804,28.2873,11200.0
2013-01-29 12:35:00,40.92,40.92,40.9,40.92,24100.0,28.2873,28.2873,28.2735,28.2873,24100.0
2013-01-29 12:40:00,40.92,40.92,40.89,40.9,34000.0,28.2873,28.2873,28.2666,28.2735,34000.0
2013-01-29 12:45:00,40.9,40.92,40.9,40.91,25200.0,28.2735,28.2873,28.2735,28.2804,25200.0
2013-01-29 12:50:00,40.91,40.93,40.9,40.93,16300.0,28.2804,28.2942,28.2735,28.2942,16300.0
2013-01-29 12:55:00,40.93,40.93,40.91,40.92,11300.0,28.2942,28.2942,28.2804,28.2873,11300.0
2013-01-29 13:00:00,40.91,40.92,40.9,40.9,14800.0,28.2804,28.2873,28.2735,28.2735,14800.0
2013-01-29 13:05:00,40.91,40.92,40.9,40.92,155700.0,28.2804,28.2873,28.2735,28.2873,155700.0
2013-01-29 13:10:00,40.91,40.93,40.91,40.91,20400.0,28.2804,28.2942,28.2804,28.2804,20400.0
2013-01-29 13:15:00,40.91,40.92,40.91,40.91,7000.0,28.2804,28.2873,28.2804,28.2804,7000.0
2013-01-29 13:20:00,40.91,40.92,40.91,40.91,26800.0,28.2804,28.2873,28.2804,28.2804,26800.0
2013-01-29 13:25:00,40.91,40.91,40.89,40.9,21200.0,28.2804,28.2804,28.2666,28.2735,21200.0
2013-01-29 13:30:00,40.89,40.91,40.89,40.9,24000.0,28.2666,28.2804,28.2666,28.2735,24000.0
2013-01-29 13:35:00,40.9,40.9,40.89,40.89,12300.0,28.2735,28.2735,28.2666,28.2666,12300.0
2013-01-29 13:40:00,40.9,40.9,40.87,40.88,39900.0,28.2735,28.2735,28.2527,28.2596,39900.0
2013-01-29 13:45:00,40.89,40.89,40.84,40.84,33800.0,28.2666,28.2666,28.232,28.232,33800.0
2013-01-29 13:50:00,40.84,40.86,40.84,40.84,25400.0,28.232,28.2458,28.232,28.232,25400.0
2013-01-29 13:55:00,40.85,40.85,40.82,40.82,7100.0,28.2389,28.2389,28.2182,28.2182,7100.0
2013-01-29 14:00:00,40.82,40.83,40.81,40.83,14600.0,28.2182,28.2251,28.2113,28.2251,14600.0
2013-01-29 14:05:00,40.83,40.84,40.83,40.84,8700.0,28.2251,28.232,28.2251,28.232,8700.0
2013-01-29 14:10:00,40.84,40.84,40.82,40.83,11700.0,28.232,28.232,28.2182,28.2251,11700.0
2013-01-29 14:15:00,40.83,40.84,40.8,40.8,74400.0,28.2251,28.232,28.2043,28.2043,74400.0
2013-01-29 14:20:00,40.8,40.81,40.79,40.79,68100.0,28.2043,28.2113,28.1974,28.1974,68100.0
2013-01-29 14:25:00,40.79,40.8,40.79,40.79,55600.0,28.1974,28.2043,28.1974,28.1974,55600.0
2013-01-29 14:30:00,40.79,40.8,40.79,40.8,5200.0,28.1974,28.2043,28.1974,28.2043,5200.0
2013-01-29 14:35:00,40.8,40.8,40.79,40.8,9800.0,28.2043,28.2043,28.1974,28.2043,9800.0
2013-01-29 14:40:00,40.8,40.8,40.79,40.79,30400.0,28.2043,28.2043,28.1974,28.1974,30400.0
2013-01-29 14:45:00,40.79,40.8,40.79,40.79,19300.0,28.1974,28.2043,28.1974,28.1974,19300.0
2013-01-29 14:50:00,40.79,40.8,40.77,40.78,32900.0,28.1974,28.2043,28.1836,28.1905,32900.0
2013-01-29 14:55:00,40.78,40.79,40.73,40.76,136100.0,28.1905,28.1974,28.156,28.1767,136100.0
2013-01-29 15:00:00,40.75,40.77,40.75,40.75,55200.0,28.1698,28.1836,28.1698,28.1698,55200.0
2013-01-29 15:05:00,40.76,40.76,40.74,40.76,34800.0,28.1767,28.1767,28.1629,28.1767,34800.0
2013-01-29 15:10:00,40.76,40.79,40.75,40.76,15900.0,28.1767,28.1974,28.1698,28.1767,15900.0
2013-01-29 15:15:00,40.76,40.76,40.73,40.75,17000.0,28.1767,28.1767,28.156,28.1698,17000.0
2013-01-29 15:20:00,40.75,40.76,40.73,40.75,30300.0,28.1698,28.1767,28.156,28.1698,30300.0
2013-01-29 15:25:00,40.75,40.75,40.72,40.73,47000.0,28.1698,28.1698,28.149,28.156,47000.0
2013-01-29 15:30:00,40.72,40.75,40.72,40.73,48300.0,28.149,28.1698,28.149,28.156,48300.0
2013-01-29 15:35:00,40.73,40.74,40.72,40.73,57400.0,28.156,28.1629,28.149,28.156,57400.0
2013-01-29 15:40:00,40.73,40.74,40.72,40.73,27400.0,28.156,28.1629,28.149,28.156,27400.0
2013-01-29 15:45:00,40.73,40.74,40.71,40.72,100400.0,28.156,28.1629,28.1421,28.149,100400.0
2013-01-29 15:50:00,40.72,40.74,40.71,40.73,113800.0,28.149,28.1629,28.1421,28.156,113800.0
2013-01-29 15:55:00,40.73,40.74,40.72,40.73,277000.0,28.156,28.1629,28.149,28.156,277000.0
2013-01-30 09:30:00,40.41,40.69,40.39,40.54,88600.0,27.9347,28.1283,27.9209,28.0246,88600.0
2013-01-30 09:35:00,40.51,40.52,40.4,40.45,114200.0,28.0039,28.0108,27.9278,27.9624,114200.0
2013-01-30 09:40:00,40.45,40.46,40.31,40.32,102500.0,27.9624,27.9693,27.8656,27.8725,102500.0
2013-01-30 09:45:00,40.31,40.32,40.25,40.3,33700.0,27.8656,27.8725,27.8241,27.8587,33700.0
2013-01-30 09:50:00,40.3,40.32,40.26,40.27,117800.0,27.8587,27.8725,27.831,27.838,117800.0
2013-01-30 09:55:00,40.27,40.28,40.23,40.23,42500.0,27.838,27.8449,27.8103,27.8103,42500.0
2013-01-30 10:00:00,40.22,40.23,40.17,40.19,56100.0,27.8034,27.8103,27.7688,27.7827,56100.0
2013-01-30 10:05:00,40.19,40.21,40.18,40.18,23600.0,27.7827,27.7965,27.7757,27.7757,23600.0
2013-01-30 10:10:00,40.17,40.24,40.17,40.23,49700.0,27.7688,27.8172,27.7688,27.8103,49700.0
2013-01-30 10:15:00,40.24,40.24,40.2,40.21,146200.0,27.8172,27.8172,27.7896,27.7965,146200.0
2013-01-30 10:20:00,40.21,40.21,40.16,40.17,70600.0,27.7965,27.7965,27.7619,27.7688,70600.0
2013-01-30 10:25:00,40.17,40.17,40.01,40.02,211400.0,27.7688,27.7688,27.6582,27.6651,211400.0
2013-01-30 10:30:00,40.02,40.03,39.96,40.0,71800.0,27.6651,27.6721,27.6237,27.6513,71800.0
2013-01-30 10:35:00,40.01,40.06,40.01,40.06,273800.0,27.6582,27.6928,27.6582,27.6928,273800.0
2013-01-30 10:40:00,40.05,40.06,40.02,40.02,52700.0,27.6859,27.6928,27.6651,27.6651,52700.0
2013-01-30 10:45:00,40.03,40.04,39.96,39.96,63600.0,27.6721,27.679,27.6237,27.6237,63600.0
2013-01-30 10:50:00,39.96,39.97,39.93,39.95,38200.0,27.6237,27.6306,27.6029,27.6167,38200.0
2013-01-30 10:55:00,39.95,40.02,39.94,39.99,37400.0,27.6167,27.6651,27.6098,27.6444,37400.0
2013-01-30 11:00:00,40.0,40.0,39.99,39.99,55600.0,27.6513,27.6513,27.6444,27.6444,55600.0
2013-01-30 11:05:00,40.0,40.0,39.99,40.0,18400.0,27.6513,27.6513,27.6444,27.6513,18400.0
2013-01-30 11:10:00,40.0,40.0,39.99,39.99,27500.0,27.6513,27.6513,27.6444,27.6444,27500.0
2013-01-30 11:15:00,40.0,40.0,39.99,40.0,15400.0,27.6513,27.6513,27.6444,27.6513,15400.0
2013-01-30 11:20:00,39.99,40.0,39.94,39.95,58900.0,27.6444,27.6513,27.6098,27.6167,58900.0
2013-01-30 11:25:00,39.95,39.98,39.95,39.96,30800.0,27.6167,27.6375,27.6167,27.6237,30800.0
2013-01-30 11:30:00,39.95,40.04,39.95,40.04,47100.0,27.6167,27.679,27.6167,27.679,47100.0
2013-01-30 11:35:00,40.04,40.08,40.03,40.08,37800.0,27.679,27.7066,27.6721,27.7066,37800.0
2013-01-30 11:40:00,40.08,40.08,40.06,40.06,20200.0,27.7066,27.7066,27.6928,27.6928,20200.0
2013-01-30 11:45:00,40.06,40.07,40.05,40.07,25000.0,27.6928,27.6997,27.6859,27.6997,25000.0
2013-01-30 11:50:00,40.06,40.07,40.05,40.06,25100.0,27.6928,27.6997,27.6859,27.6928,25100.0
2013-01-30 11:55:00,40.06,40.06,40.02,40.02,24100.0,27.6928,27.6928,27.6651,27.6651,24100.0
2013-01-30 12:00:00,40.02,40.04,40.02,40.03,19500.0,27.6651,27.679,27.6651,27.6721,19500.0
2013-01-30 12:05:00,40.03,40.04,40.0,40.0,53600.0,27.6721,27.679,27.6513,27.6513,53600.0
2013-01-30 12:10:00,40.0,40.0,39.99,39.99,11300.0,27.6513,27.6513,27.6444,27.6444,11300.0
2013-01-30 12:15:00,39.99,40.0,39.97,39.97,24400.0,27.6444,27.6513,27.6306,27.6306,24400.0
2013-01-30 12:20:00,39.97,39.98,39.95,39.96,18700.0,27.6306,27.6375,27.6167,27.6237,18700.0
2013-01-30 12:25:00,39.95,39.96,39.95,39.95,9500.0,27.6167,27.6237,27.6167,27.6167,9500.0
2013-01-30 12:30:00,39.96,39.96,39.95,39.95,10100.0,27.6237,27.6237,27.6167,27.6167,10100.0
2013-01-30 12:35:00,39.95,39.96,39.94,39.95,26900.0,27.6167,27.6237,27.6098,27.6167,26900.0
2013-01-30 12:40:00,39.94,39.98,39.94,39.97,22700.0,27.6098,27.6375,27.6098,27.6306,22700.0
2013-01-30 12:45:00,39.97,40.0,39.97,40.0,20900.0,27.6306,27.6513,27.6306,27.6513,20900.0
2013-01-30 12:50:00,40.0,40.0,39.99,39.99,9700.0,27.6513,27.6513,27.6444,27.6444,9700.0
2013-01-30 12:55:00,39.99,40.0,39.99,40.0,23800.0,27.6444,27.6513,27.6444,27.6513,23800.0
2013-01-30 13:00:00,40.0,40.01,39.99,40.01,49400.0,27.6513,27.6582,27.6444,27.6582,49400.0
2013-01-30 13:05:00,40.0,40.05,39.98,40.03,90200.0,27.6513,27.6859,27.6375,27.6721,90200.0
2013-01-30 13:10:00,40.04,40.05,40.04,40.04,12500.0,27.679,27.6859,27.679,27.679,12500.0
2013-01-30 13:15:00,40.05,40.05,40.04,40.05,42500.0,27.6859,27.6859,27.679,27.6859,42500.0
2013-01-30 13:20:00,40.04,40.05,40.04,40.05,22200.0,27.679,27.6859,27.679,27.6859,22200.0
2013-01-30 13:25:00,40.05,40.11,40.04,40.11,59200.0,27.6859,27.7274,27.679,27.7274,59200.0
2013-01-30 13:30:00,40.11,40.11,40.1,40.11,17500.0,27.7274,27.7274,27.7204,27.7274,17500.0
2013-01-30 13:35:00,40.11,40.11,40.09,40.09,30200.0,27.7274,27.7274,27.7135,27.7135,30200.0
2013-01-30 13:40:00,40.09,40.1,40.09,40.09,10600.0,27.7135,27.7204,27.7135,27.7135,10600.0
2013-01-30 13:45:00,40.09,40.1,40.09,40.1,16900.0,27.7135,27.7204,27.7135,27.7204,16900.0
2013-01-30 13:50:00,40.09,40.1,40.09,40.1,22400.0,27.7135,27.7204,27.7135,27.7204,22400.0
2013-01-30 13:55:00,40.1,40.14,40.09,40.13,30800.0,27.7204,27.7481,27.7135,27.7412,30800.0
2013-01-30 14:00:00,40.13,40.16,40.13,40.15,19600.0,27.7412,27.7619,27.7412,27.755,19600.0
2013-01-30 14:05:00,40.15,40.19,40.13,40.13,34900.0,27.755,27.7827,27.7412,27.7412,34900.0
2013-01-30 14:10:00,40.14,40.19,40.14,40.18,30100.0,27.7481,27.7827,27.7481,27.7757,30100.0
2013-01-30 14:15:00,40.17,40.21,40.15,40.2,50600.0,27.7688,27.7965,27.755,27.7896,50600.0
2013-01-30 14:20:00,40.2,40.2,40.17,40.18,42400.0,27.7896,27.7896,27.7688,27.7757,42400.0
2013-01-30 14:25:00,40.18,40.19,40.16,40.17,47700.0,27.7757,27.7827,27.7619,27.7688,47700.0
2013-01-30 14:30:00,40.16,40.17,40.16,40.16,35600.0,27.7619,27.7688,27.7619,27.7619,35600.0
2013-01-30 14:35:00,40.16,40.17,40.16,40.16,11500.0,27.7619,27.7688,27.7619,27.7619,11500.0
2013-01-30 14:40:00,40.17,40.18,40.16,40.17,32100.0,27.7688,27.7757,27.7619,27.7688,32100.0
2013-01-30 14:45:00,40.17,40.18,40.06,40.06,70100.0,27.7688,27.7757,27.6928,27.6928,70100.0
2013-01-30 14:50:00,40.07,40.07,40.05,40.05,29700.0,27.6997,27.6997,27.6859,27.6859,29700.0
2013-01-30 14:55:00,40.05,40.06,40.05,40.06,25700.0,27.6859,27.6928,27.6859,27.6928,25700.0
2013-01-30 15:00:00,40.05,40.06,40.05,40.05,26300.0,27.6859,27.6928,27.6859,27.6859,26300.0
2013-01-30 15:05:00,40.05,40.11,40.05,40.08,65300.0,27.6859,27.7274,27.6859,27.7066,65300.0
2013-01-30 15:10:00,40.07,40.08,40.04,40.04,68700.0,27.6997,27.7066,27.679,27.679,68700.0
2013-01-30 15:15:00,40.05,40.06,40.01,40.02,47100.0,27.6859,27.6928,27.6582,27.6651,47100.0
2013-01-30 15:20:00,40.03,40.06,40.02,40.05,38100.0,27.6721,27.6928,27.6651,27.6859,38100.0
2013-01-30 15:25:00,40.05,40.06,40.05,40.05,28400.0,27.6859,27.6928,27.6859,27.6859,28400.0
2013-01-30 15:30:00,40.05,40.06,40.0,40.01,101700.0,27.6859,27.6928,27.6513,27.6582,101700.0
2013-01-30 15:35:00,40.0,40.01,39.99,39.99,35900.0,27.6513,27.6582,27.6444,27.6444,35900.0
2013-01-30 15:40:00,40.0,40.0,39.99,39.99,97900.0,27.6513,27.6513,27.6444,27.6444,97900.0
2013-01-30 15:45:00,40.0,40.0,39.96,39.96,152500.0,27.6513,27.6513,27.6237,27.6237,152500.0
2013-01-30 15:50:00,39.96,39.96,39.9,39.91,141300.0,27.6237,27.6237,27.5822,27.5891,141300.0
2013-01-30 15:55:00,39.91,40.05,39.91,40.04,545900.0,27.5891,27.6859,27.5891,27.679,545900.0
2013-01-31 09:30:00,39.87,39.9,39.6,39.6,89800.0,27.5614,27.5822,27.3748,27.3748,89800.0
2013-01-31 09:35:00,39.6,39.6,39.47,39.48,61000.0,27.3748,27.3748,27.2849,27.2918,61000.0
2013-01-31 09:40:00,39.48,39.74,39.47,39.74,152400.0,27.2918,27.4716,27.2849,27.4716,152400.0
2013-01-31 09:45:00,39.74,39.91,39.73,39.77,143700.0,27.4716,27.5891,27.4647,27.4923,143700.0
2013-01-31 09:50:00,39.77,39.81,39.73,39.8,92100.0,27.4923,27.52,27.4647,27.5131,92100.0
2013-01-31 09:55:00,39.8,39.81,39.73,39.74,68500.0,27.5131,27.52,27.4647,27.4716,68500.0
2013-01-31 10:00:00,39.75,39.78,39.74,39.75,65000.0,27.4785,27.4992,27.4716,27.4785,65000.0
2013-01-31 10:05:00,39.75,39.76,39.68,39.68,169300.0,27.4785,27.4854,27.4301,27.4301,169300.0
2013-01-31 10:10:00,39.68,39.73,39.68,39.72,58400.0,27.4301,27.4647,27.4301,27.4578,58400.0
2013-01-31 10:15:00,39.71,39.72,39.64,39.68,68100.0,27.4508,27.4578,27.4025,27.4301,68100.0
2013-01-31 10:20:00,39.68,39.72,39.66,39.66,65900.0,27.4301,27.4578,27.4163,27.4163,65900.0
2013-01-31 10:25:00,39.67,39.69,39.66,39.67,56300.0,27.4232,27.437,27.4163,27.4232,56300.0
2013-01-31 10:30:00,39.68,39.78,39.67,39.78,61400.0,27.4301,27.4992,27.4232,27.4992,61400.0
2013-01-31 10:35:00,39.77,39.78,39.67,39.68,44500.0,27.4923,27.4992,27.4232,27.4301,44500.0
2013-01-31 10:40:00,39.68,39.7,39.67,39.68,45100.0,27.4301,27.4439,27.4232,27.4301,45100.0
2013-01-31 10:45:00,39.68,39.68,39.67,39.67,115500.0,27.4301,27.4301,27.4232,27.4232,115500.0
2013-01-31 10:50:00,39.67,39.73,39.66,39.73,72800.0,27.4232,27.4647,27.4163,27.4647,72800.0
2013-01-31 10:55:00,39.73,39.73,39.69,39.7,95200.0,27.4647,27.4647,27.437,27.4439,95200.0
2013-01-31 11:00:00,39.7,39.79,39.69,39.79,79300.0,27.4439,27.5061,27.437,27.5061,79300.0
2013-01-31 11:05:00,39.79,39.81,39.79,39.81,36400.0,27.5061,27.52,27.5061,27.52,36400.0
2013-01-31 11:10:00,39.8,39.82,39.77,39.8,103300.0,27.5131,27.5269,27.4923,27.5131,103300.0
2013-01-31 11:15:00,39.8,39.81,39.78,39.79,40100.0,27.5131,27.52,27.4992,27.5061,40100.0
2013-01-31 11:20:00,39.78,39.79,39.77,39.78,41100.0,27.4992,27.5061,27.4923,27.4992,41100.0
2013-01-31 11:25:00,39.79,39.79,39.78,39.78,16800.0,27.5061,27.5061,27.4992,27.4992,16800.0
2013-01-31 11:30:00,39.78,39.89,39.77,39.87,84500.0,27.4992,27.5753,27.4923,27.5614,84500.0
2013-01-31 11:35:00,39.87,39.88,39.86,39.88,54000.0,27.5614,27.5684,27.5545,27.5684,54000.0
2013-01-31 11:40:00,39.88,39.88,39.85,39.88,33300.0,27.5684,27.5684,27.5476,27.5684,33300.0
2013-01-31 11:45:00,39.88,39.88,39.85,39.86,31600.0,27.5684,27.5684,27.5476,27.5545,31600.0
2013-01-31 11:50:00,39.85,39.86,39.79,39.79,29000.0,27.5476,27.5545,27.5061,27.5061,29000.0
2013-01-31 11:55:00,39.78,39.79,39.77,39.78,16200.0,27.4992,27.5061,27.4923,27.4992,16200.0
2013-01-31 12:00:00,39.78,39.79,39.78,39.78,11800.0,27.4992,27.5061,27.4992,27.4992,11800.0
2013-01-31 12:05:00,39.79,39.79,39.76,39.77,53400.0,27.5061,27.5061,27.4854,27.4923,53400.0
2013-01-31 12:10:00,39.77,39.89,39.77,39.88,36200.0,27.4923,27.5753,27.4923,27.5684,36200.0
2013-01-31 12:15:00,39.89,40.01,39.89,40.0,57500.0,27.5753,27.6582,27.5753,27.6513,57500.0
2013-01-31 12:20:00,40.0,40.07,40.0,40.03,43000.0,27.6513,27.6997,27.6513,27.6721,43000.0
2013-01-31 12:25:00,40.03,40.04,40.01,40.02,21300.0,27.6721,27.679,27.6582,27.6651,21300.0
2013-01-31 12:30:00,40.01,40.05,40.01,40.04,39400.0,27.6582,27.6859,27.6582,27.679,39400.0
2013-01-31 12:35:00,40.03,40.1,40.03,40.03,35100.0,27.6721,27.7204,27.6721,27.6721,35100.0
2013-01-31 12:40:00,40.03,40.05,40.0,40.01,44000.0,27.6721,27.6859,27.6513,27.6582,44000.0
2013-01-31 12:45:00,40.02,40.05,40.01,40.05,29600.0,27.6651,27.6859,27.6582,27.6859,29600.0
2013-01-31 12:50:00,40.05,40.06,40.04,40.06,18800.0,27.6859,27.6928,27.679,27.6928,18800.0
2013-01-31 12:55:00,40.06,40.12,40.04,40.05,45000.0,27.6928,27.7343,27.679,27.6859,45000.0
2013-01-31 13:00:00,40.05,40.05,40.0,40.01,23100.0,27.6859,27.6859,27.6513,27.6582,23100.0
2013-01-31 13:05:00,40.01,40.01,39.97,39.98,24200.0,27.6582,27.6582,27.6306,27.6375,24200.0
2013-01-31 13:10:00,39.98,40.0,39.94,39.94,43200.0,27.6375,27.6513,27.6098,27.6098,43200.0
2013-01-31 13:15:00,39.95,39.95,39.94,39.95,13600.0,27.6167,27.6167,27.6098,27.6167,13600.0
2013-01-31 13:20:00,39.95,39.95,39.85,39.85,47700.0,27.6167,27.6167,27.5476,27.5476,47700.0
2013-01-31 13:25:00,39.85,39.85,39.8,39.8,28900.0,27.5476,27.5476,27.5131,27.5131,28900.0
2013-01-31 13:30:00,39.81,39.81,39.75,39.79,51200.0,27.52,27.52,27.4785,27.5061,51200.0
2013-01-31 13:35:00,39.79,39.91,39.79,39.88,44000.0,27.5061,27.5891,27.5061,27.5684,44000.0
2013-01-31 13:40:00,39.89,39.96,39.87,39.89,61900.0,27.5753,27.6237,27.5614,27.5753,61900.0
2013-01-31 13:45:00,39.89,39.89,39.87,39.88,10400.0,27.5753,27.5753,27.5614,27.5684,10400.0
2013-01-31 13:50:00,39.88,39.88,39.79,39.8,29300.0,27.5684,27.5684,27.5061,27.5131,29300.0
2013-01-31 13:55:00,39.79,39.8,39.77,39.78,50300.0,27.5061,27.5131,27.4923,27.4992,50300.0
2013-01-31 14:00:00,39.78,39.78,39.73,39.74,20800.0,27.4992,27.4992,27.4647,27.4716,20800.0
2013-01-31 14:05:00,39.74,39.8,39.71,39.79,76100.0,27.4716,27.5131,27.4508,27.5061,76100.0
2013-01-31 14:10:00,39.79,39.81,39.78,39.8,14700.0,27.5061,27.52,27.4992,27.5131,14700.0
2013-01-31 14:15:00,39.8,39.8,39.76,39.77,31700.0,27.5131,27.5131,27.4854,27.4923,31700.0
2013-01-31 14:20:00,39.77,39.85,39.76,39.85,89700.0,27.4923,27.5476,27.4854,27.5476,89700.0
2013-01-31 14:25:00,39.85,39.89,39.82,39.85,53700.0,27.5476,27.5753,27.5269,27.5476,53700.0
2013-01-31 14:30:00,39.85,39.89,39.84,39.88,25100.0,27.5476,27.5753,27.5407,27.5684,25100.0
2013-01-31 14:35:00,39.89,39.92,39.85,39.87,157900.0,27.5753,27.596,27.5476,27.5614,157900.0
2013-01-31 14:40:00,39.87,39.89,39.86,39.87,248600.0,27.5614,27.5753,27.5545,27.5614,248600.0
2013-01-31 14:45:00,39.87,39.87,39.86,39.87,10000.0,27.5614,27.5614,27.5545,27.5614,10000.0
2013-01-31 14:50:00,39.87,39.91,39.86,39.89,45700.0,27.5614,27.5891,27.5545,27.5753,45700.0
2013-01-31 14:55:00,39.89,39.94,39.89,39.89,37300.0,27.5753,27.6098,27.5753,27.5753,37300.0
2013-01-31 15:00:00,39.88,39.88,39.85,39.87,73200.0,27.5684,27.5684,27.5476,27.5614,73200.0
2013-01-31 15:05:00,39.87,39.88,39.87,39.88,35000.0,27.5614,27.5684,27.5614,27.5684,35000.0
2013-01-31 15:10:00,39.88,39.88,39.85,39.86,147000.0,27.5684,27.5684,27.5476,27.5545,147000.0
2013-01-31 15:15:00,39.86,39.89,39.86,39.89,32100.0,27.5545,27.5753,27.5545,27.5753,32100.0
2013-01-31 15:20:00,39.89,39.89,39.88,39.88,17500.0,27.5753,27.5753,27.5684,27.5684,17500.0
2013-01-31 15:25:00,39.88,39.9,39.86,39.89,55700.0,27.5684,27.5822,27.5545,27.5753,55700.0
2013-01-31 15:30:00,39.89,39.93,39.88,39.92,132100.0,27.5753,27.6029,27.5684,27.596,132100.0
2013-01-31 15:35:00,39.92,39.94,39.91,39.92,26200.0,27.596,27.6098,27.5891,27.596,26200.0
2013-01-31 15:40:00,39.92,39.93,39.9,39.92,104200.0,27.596,27.6029,27.5822,27.596,104200.0
2013-01-31 15:45:00,39.93,39.93,39.91,39.92,131700.0,27.6029,27.6029,27.5891,27.596,131700.0
2013-01-31 15:50:00,39.92,39.98,39.91,39.97,125200.0,27.596,27.6375,27.5891,27.6306,125200.0
2013-01-31 15:55:00,39.97,40.0,39.91,39.91,221600.0,27.6306,27.6513,27.5891,27.5891,221600.0
2013-02-01 09:30:00,40.21,40.21,39.93,40.08,31300.0,27.7965,27.7965,27.6029,27.7066,31300.0
2013-02-01 09:35:00,40.13,40.3,40.12,40.19,58900.0,27.7412,27.8587,27.7343,27.7827,58900.0
2013-02-01 09:40:00,40.19,40.39,40.16,40.39,67300.0,27.7827,27.9209,27.7619,27.9209,67300.0
2013-02-01 09:45:00,40.4,40.4,40.18,40.21,55200.0,27.9278,27.9278,27.7757,27.7965,55200.0
2013-02-01 09:50:00,40.21,40.35,40.2,40.34,82500.0,27.7965,27.8933,27.7896,27.8864,82500.0
2013-02-01 09:55:00,40.34,40.36,40.24,40.24,43000.0,27.8864,27.9002,27.8172,27.8172,43000.0
2013-02-01 10:00:00,40.24,40.32,40.18,40.19,84600.0,27.8172,27.8725,27.7757,27.7827,84600.0
2013-02-01 10:05:00,40.19,40.42,40.19,40.35,73900.0,27.7827,27.9417,27.7827,27.8933,73900.0
2013-02-01 10:10:00,40.34,40.34,40.19,40.2,49600.0,27.8864,27.8864,27.7827,27.7896,49600.0
2013-02-01 10:15:00,40.2,40.28,40.17,40.18,94400.0,27.7896,27.8449,27.7688,27.7757,94400.0
2013-02-01 10:20:00,40.18,40.22,40.16,40.16,38500.0,27.7757,27.8034,27.7619,27.7619,38500.0
2013-02-01 10:25:00,40.17,40.21,40.15,40.21,47200.0,27.7688,27.7965,27.755,27.7965,47200.0
2013-02-01 10:30:00,40.21,40.32,40.2,40.31,49900.0,27.7965,27.8725,27.7896,27.8656,49900.0
2013-02-01 10:35:00,40.32,40.33,40.23,40.3,66200.0,27.8725,27.8794,27.8103,27.8587,66200.0
2013-02-01 10:40:00,40.3,40.3,40.25,40.29,36100.0,27.8587,27.8587,27.8241,27.8518,36100.0
2013-02-01 10:45:00,40.29,40.37,40.27,40.32,163000.0,27.8518,27.9071,27.838,27.8725,163000.0
2013-02-01 10:50:00,40.32,40.35,40.28,40.28,31500.0,27.8725,27.8933,27.8449,27.8449,31500.0
2013-02-01 10:55:00,40.28,40.41,40.28,40.4,23200.0,27.8449,27.9347,27.8449,27.9278,23200.0
2013-02-01 11:00:00,40.4,40.54,40.4,40.53,36000.0,27.9278,28.0246,27.9278,28.0177,36000.0
2013-02-01 11:05:00,40.52,40.55,40.49,40.54,42500.0,28.0108,28.0315,27.99,28.0246,42500.0
2013-02-01 11:10:00,40.54,40.62,40.54,40.61,29100.0,28.0246,28.0799,28.0246,28.073,29100.0
2013-02-01 11:15:00,40.6,40.67,40.6,40.64,37200.0,28.0661,28.1145,28.0661,28.0937,37200.0
2013-02-01 11:20:00,40.63,40.66,40.63,40.63,23500.0,28.0868,28.1076,28.0868,28.0868,23500.0
2013-02-01 11:25:00,40.62,40.65,40.61,40.62,23900.0,28.0799,28.1006,28.073,28.0799,23900.0
2013-02-01 11:30:00,40.62,40.68,40.61,40.66,33000.0,28.0799,28.1214,28.073,28.1076,33000.0
2013-02-01 11:35:00,40.66,40.66,40.64,40.65,11800.0,28.1076,28.1076,28.0937,28.1006,11800.0
2013-02-01 11:40:00,40.65,40.71,40.65,40.66,32800.0,28.1006,28.1421,28.1006,28.1076,32800.0
2013-02-01 11:45:00,40.67,40.68,40.63,40.63,28600.0,28.1145,28.1214,28.0868,28.0868,28600.0
2013-02-01 11:50:00,40.63,40.65,40.58,40.64,29800.0,28.0868,28.1006,28.0523,28.0937,29800.0
2013-02-01 11:55:00,40.65,40.8,40.65,40.79,48000.0,28.1006,28.2043,28.1006,28.1974,48000.0
2013-02-01 12:00:00,40.79,40.79,40.73,40.76,36000.0,28.1974,28.1974,28.156,28.1767,36000.0
2013-02-01 12:05:00,40.76,40.79,40.76,40.79,10100.0,28.1767,28.1974,28.1767,28.1974,10100.0
2013-02-01 12:10:00,40.78,40.83,40.76,40.82,16000.0,28.1905,28.2251,28.1767,28.2182,16000.0
2013-02-01 12:15:00,40.83,40.88,40.83,40.85,37900.0,28.2251,28.2596,28.2251,28.2389,37900.0
2013-02-01 12:20:00,40.86,40.86,40.81,40.82,19300.0,28.2458,28.2458,28.2113,28.2182,19300.0
2013-02-01 12:25:00,40.82,40.86,40.81,40.86,13200.0,28.2182,28.2458,28.2113,28.2458,13200.0
2013-02-01 12:30:00,40.86,40.86,40.8,40.82,15700.0,28.2458,28.2458,28.2043,28.2182,15700.0
2013-02-01 12:35:00,40.81,40.82,40.75,40.75,11800.0,28.2113,28.2182,28.1698,28.1698,11800.0
2013-02-01 12:40:00,40.75,40.79,40.75,40.79,10500.0,28.1698,28.1974,28.1698,28.1974,10500.0
2013-02-01 12:45:00,40.79,40.8,40.73,40.73,20700.0,28.1974,28.2043,28.156,28.156,20700.0
2013-02-01 12:50:00,40.73,40.79,40.73,40.79,15700.0,28.156,28.1974,28.156,28.1974,15700.0
2013-02-01 12:55:00,40.77,40.82,40.77,40.81,12900.0,28.1836,28.2182,28.1836,28.2113,12900.0
2013-02-01 13:00:00,40.81,40.86,40.81,40.86,8900.0,28.2113,28.2458,28.2113,28.2458,8900.0
2013-02-01 13:05:00,40.86,40.91,40.86,40.9,28600.0,28.2458,28.2804,28.2458,28.2735,28600.0
2013-02-01 13:10:00,40.89,41.01,40.88,40.97,33900.0,28.2666,28.3495,28.2596,28.3219,33900.0
2013-02-01 13:15:00,40.96,40.96,40.84,40.84,27500.0,28.3149,28.3149,28.232,28.232,27500.0
2013-02-01 13:20:00,40.84,40.85,40.73,40.77,34100.0,28.232,28.2389,28.156,28.1836,34100.0
2013-02-01 13:25:00,40.77,40.8,40.77,40.78,11700.0,28.1836,28.2043,28.1836,28.1905,11700.0
2013-02-01 13:30:00,40.78,40.86,40.77,40.82,29900.0,28.1905,28.2458,28.1836,28.2182,29900.0
2013-02-01 13:35:00,40.82,40.86,40.82,40.86,12400.0,28.2182,28.2458,28.2182,28.2458,12400.0
2013-02-01 13:40:00,40.84,40.87,40.82,40.83,30900.0,28.232,28.2527,28.2182,28.2251,30900.0
2013-02-01 13:45:00,40.83,40.84,40.82,40.83,6500.0,28.2251,28.232,28.2182,28.2251,6500.0
2013-02-01 13:50:00,40.84,40.84,40.78,40.79,30300.0,28.232,28.232,28.1905,28.1974,30300.0
2013-02-01 13:55:00,40.79,40.81,40.75,40.75,17500.0,28.1974,28.2113,28.1698,28.1698,17500.0
2013-02-01 14:00:00,40.75,40.76,40.71,40.71,29200.0,28.1698,28.1767,28.1421,28.1421,29200.0
2013-02-01 14:05:00,40.71,40.74,40.68,40.68,27000.0,28.1421,28.1629,28.1214,28.1214,27000.0
2013-02-01 14:10:00,40.68,40.69,40.67,40.67,17400.0,28.1214,28.1283,28.1145,28.1145,17400.0
2013-02-01 14:15:00,40.68,40.7,40.66,40.69,19600.0,28.1214,28.1352,28.1076,28.1283,19600.0
2013-02-01 14:20:00,40.7,40.75,40.69,40.75,16100.0,28.1352,28.1698,28.1283,28.1698,16100.0
2013-02-01 14:25:00,40.75,40.77,40.74,40.75,28300.0,28.1698,28.1836,28.1629,28.1698,28300.0
2013-02-01 14:30:00,40.75,40.76,40.71,40.71,27500.0,28.1698,28.1767,28.1421,28.1421,27500.0
2013-02-01 14:35:00,40.71,40.71,40.7,40.71,8400.0,28.1421,28.1421,28.1352,28.1421,8400.0
2013-02-01 14:40:00,40.71,40.73,40.67,40.69,40500.0,28.1421,28.156,28.1145,28.1283,40500.0
2013-02-01 14:45:00,40.68,40.75,40.68,40.7,31400.0,28.1214,28.1698,28.1214,28.1352,31400.0
2013-02-01 14:50:00,40.7,40.7,40.65,40.66,28600.0,28.1352,28.1352,28.1006,28.1076,28600.0
2013-02-01 14:55:00,40.65,40.66,40.59,40.64,40800.0,28.1006,28.1076,28.0592,28.0937,40800.0
2013-02-01 15:00:00,40.64,40.68,40.63,40.65,18800.0,28.0937,28.1214,28.0868,28.1006,18800.0
2013-02-01 15:05:00,40.65,40.65,40.59,40.59,27400.0,28.1006,28.1006,28.0592,28.0592,27400.0
2013-02-01 15:10:00,40.59,40.61,40.58,40.6,38900.0,28.0592,28.073,28.0523,28.0661,38900.0
2013-02-01 15:15:00,40.61,40.61,40.55,40.56,41100.0,28.073,28.073,28.0315,28.0384,41100.0
2013-02-01 15:20:00,40.57,40.57,40.51,40.52,60100.0,28.0453,28.0453,28.0039,28.0108,60100.0
2013-02-01 15:25:00,40.51,40.52,40.48,40.49,66500.0,28.0039,28.0108,27.9831,27.99,66500.0
2013-02-01 15:30:00,40.49,40.55,40.48,40.5,118700.0,27.99,28.0315,27.9831,27.997,118700.0
2013-02-01 15:35:00,40.49,40.5,40.46,40.46,121300.0,27.99,27.997,27.9693,27.9693,121300.0
2013-02-01 15:40:00,40.47,40.56,40.47,40.52,111700.0,27.9762,28.0384,27.9762,28.0108,111700.0
2013-02-01 15:45:00,40.53,40.56,40.49,40.5,185000.0,28.0177,28.0384,27.99,27.997,185000.0
2013-02-01 15:50:00,40.5,40.5,40.44,40.44,165400.0,27.997,27.997,27.9555,27.9555,165400.0
2013-02-01 15:55:00,40.45,40.5,40.44,40.49,296700.0,27.9624,27.997,27.9555,27.99,296700.0
2013-02-04 09:30:00,40.11,40.46,40.0,40.45,53100.0,27.7274,27.9693,27.6513,27.9624,53100.0
2013-02-04 09:35:00,40.41,40.51,40.33,40.4,44900.0,27.9347,28.0039,27.8794,27.9278,44900.0
2013-02-04 09:40:00,40.39,40.51,40.38,40.48,38300.0,27.9209,28.0039,27.914,27.9831,38300.0
2013-02-04 09:45:00,40.47,40.51,40.45,40.48,41500.0,27.9762,28.0039,27.9624,27.9831,41500.0
2013-02-04 09:50:00,40.47,40.47,40.38,40.38,20200.0,27.9762,27.9762,27.914,27.914,20200.0
2013-02-04 09:55:00,40.38,40.47,40.38,40.47,28700.0,27.914,27.9762,27.914,27.9762,28700.0
2013-02-04 10:00:00,40.45,40.5,40.42,40.45,41900.0,27.9624,27.997,27.9417,27.9624,41900.0
2013-02-04 10:05:00,40.45,40.51,40.45,40.47,51400.0,27.9624,28.0039,27.9624,27.9762,51400.0
2013-02-04 10:10:00,40.48,40.5,40.44,40.45,53300.0,27.9831,27.997,27.9555,27.9624,53300.0
2013-02-04 10:15:00,40.46,40.49,40.44,40.45,77800.0,27.9693,27.99,27.9555,27.9624,77800.0
2013-02-04 10:20:00,40.45,40.45,40.38,40.4,84100.0,27.9624,27.9624,27.914,27.9278,84100.0
2013-02-04 10:25:00,40.39,40.42,40.39,40.4,42500.0,27.9209,27.9417,27.9209,27.9278,42500.0
2013-02-04 10:30:00,40.4,40.42,40.38,40.4,71400.0,27.9278,27.9417,27.914,27.9278,71400.0
2013-02-04 10:35:00,40.4,40.42,40.38,40.41,73400.0,27.9278,27.9417,27.914,27.9347,73400.0
2013-02-04 10:40:00,40.42,40.45,40.38,40.44,60200.0,27.9417,27.9624,27.914,27.9555,60200.0
2013-02-04 10:45:00,40.44,40.46,40.34,40.42,76700.0,27.9555,27.9693,27.8864,27.9417,76700.0
2013-02-04 10:50:00,40.42,40.48,40.41,40.43,31600.0,27.9417,27.9831,27.9347,27.9486,31600.0
2013-02-04 10:55:00,40.44,40.55,40.44,40.5,38000.0,27.9555,28.0315,27.9555,27.997,38000.0
2013-02-04 11:00:00,40.49,40.53,40.46,40.53,32700.0,27.99,28.0177,27.9693,28.0177,32700.0
2013-02-04 11:05:00,40.52,40.58,40.46,40.58,32900.0,28.0108,28.0523,27.9693,28.0523,32900.0
2013-02-04 11:10:00,40.58,40.59,40.55,40.57,36600.0,28.0523,28.0592,28.0315,28.0453,36600.0
2013-02-04 11:15:00,40.57,40.62,40.53,40.6,40800.0,28.0453,28.0799,28.0177,28.0661,40800.0
2013-02-04 11:20:00,40.59,40.63,40.58,40.61,17600.0,28.0592,28.0868,28.0523,28.073,17600.0
2013-02-04 11:25:00,40.61,40.61,40.5,40.51,82800.0,28.073,28.073,27.997,28.0039,82800.0
2013-02-04 11:30:00,40.51,40.53,40.48,40.52,43300.0,28.0039,28.0177,27.9831,28.0108,43300.0
2013-02-04 11:35:00,40.53,40.53,40.47,40.48,23500.0,28.0177,28.0177,27.9762,27.9831,23500.0
2013-02-04 11:40:00,40.48,40.5,40.45,40.48,24500.0,27.9831,27.997,27.9624,27.9831,24500.0
2013-02-04 11:45:00,40.48,40.53,40.43,40.46,34500.0,27.9831,28.0177,27.9486,27.9693,34500.0
2013-02-04 11:50:00,40.46,40.5,40.45,40.5,12900.0,27.9693,27.997,27.9624,27.997,12900.0
2013-02-04 11:55:00,40.5,40.5,40.37,40.4,20800.0,27.997,27.997,27.9071,27.9278,20800.0
2013-02-04 12:00:00,40.4,40.41,40.34,40.34,25500.0,27.9278,27.9347,27.8864,27.8864,25500.0
2013-02-04 12:05:00,40.34,40.36,40.26,40.29,27600.0,27.8864,27.9002,27.831,27.8518,27600.0
2013-02-04 12:10:00,40.3,40.32,40.29,40.31,9700.0,27.8587,27.8725,27.8518,27.8656,9700.0
2013-02-04 12:15:00,40.32,40.35,40.29,40.34,28800.0,27.8725,27.8933,27.8518,27.8864,28800.0
2013-02-04 12:20:00,40.35,40.37,40.34,40.35,15800.0,27.8933,27.9071,27.8864,27.8933,15800.0
2013-02-04 12:25:00,40.35,40.42,40.34,40.41,15300.0,27.8933,27.9417,27.8864,27.9347,15300.0
2013-02-04 12:30:00,40.42,40.48,40.41,40.45,28500.0,27.9417,27.9831,27.9347,27.9624,28500.0
2013-02-04 12:35:00,40.45,40.47,40.4,40.42,30100.0,27.9624,27.9762,27.9278,27.9417,30100.0
2013-02-04 12:40:00,40.43,40.44,40.43,40.44,3600.0,27.9486,27.9555,27.9486,27.9555,3600.0
2013-02-04 12:45:00,40.44,40.47,40.43,40.45,10000.0,27.9555,27.9762,27.9486,27.9624,10000.0
2013-02-04 12:50:00,40.46,40.46,40.41,40.42,17900.0,27.9693,27.9693,27.9347,27.9417,17900.0
2013-02-04 12:55:00,40.42,40.45,40.41,40.45,7300.0,27.9417,27.9624,27.9347,27.9624,7300.0
2013-02-04 13:00:00,40.45,40.45,40.36,40.38,23800.0,27.9624,27.9624,27.9002,27.914,23800.0
2013-02-04 13:05:00,40.37,40.38,40.36,40.37,5400.0,27.9071,27.914,27.9002,27.9071,5400.0
2013-02-04 13:10:00,40.38,40.4,40.38,40.4,9700.0,27.914,27.9278,27.914,27.9278,9700.0
2013-02-04 13:15:00,40.4,40.42,40.34,40.4,34700.0,27.9278,27.9417,27.8864,27.9278,34700.0
2013-02-04 13:20:00,40.4,40.43,40.39,40.42,18100.0,27.9278,27.9486,27.9209,27.9417,18100.0
2013-02-04 13:25:00,40.43,40.43,40.36,40.36,26900.0,27.9486,27.9486,27.9002,27.9002,26900.0
2013-02-04 13:30:00,40.35,40.38,40.35,40.37,14600.0,27.8933,27.914,27.8933,27.9071,14600.0
2013-02-04 13:35:00,40.38,40.4,40.34,40.35,35300.0,27.914,27.9278,27.8864,27.8933,35300.0
2013-02-04 13:40:00,40.36,40.38,40.34,40.35,55200.0,27.9002,27.914,27.8864,27.8933,55200.0
2013-02-04 13:45:00,40.35,40.39,40.33,40.38,64500.0,27.8933,27.9209,27.8794,27.914,64500.0
2013-02-04 13:50:00,40.39,40.39,40.28,40.32,42000.0,27.9209,27.9209,27.8449,27.8725,42000.0
2013-02-04 13:55:00,40.32,40.36,40.25,40.26,47900.0,27.8725,27.9002,27.8241,27.831,47900.0
2013-02-04 14:00:00,40.27,40.33,40.25,40.32,27300.0,27.838,27.8794,27.8241,27.8725,27300.0
2013-02-04 14:05:00,40.32,40.33,40.25,40.25,28100.0,27.8725,27.8794,27.8241,27.8241,28100.0
2013-02-04 14:10:00,40.26,40.33,40.25,40.33,20500.0,27.831,27.8794,27.8241,27.8794,20500.0
2013-02-04 14:15:00,40.32,40.32,40.27,40.28,64000.0,27.8725,27.8725,27.838,27.8449,64000.0
2013-02-04 14:20:00,40.28,40.34,40.27,40.34,17400.0,27.8449,27.8864,27.838,27.8864,17400.0
2013-02-04 14:25:00,40.34,40.35,40.28,40.35,44000.0,27.8864,27.8933,27.8449,27.8933,44000.0
2013-02-04 14:30:00,40.34,40.34,40.28,40.29,43400.0,27.8864,27.8864,27.8449,27.8518,43400.0
2013-02-04 14:35:00,40.29,40.33,40.25,40.33,40600.0,27.8518,27.8794,27.8241,27.8794,40600.0
2013-02-04 14:40:00,40.33,40.35,40.3,40.32,32900.0,27.8794,27.8933,27.8587,27.8725,32900.0
2013-02-04 14:45:00,40.32,40.33,40.31,40.32,20700.0,27.8725,27.8794,27.8656,27.8725,20700.0
2013-02-04 14:50:00,40.33,40.34,40.23,40.24,70700.0,27.8794,27.8864,27.8103,27.8172,70700.0
2013-02-04 14:55:00,40.24,40.27,40.23,40.27,29800.0,27.8172,27.838,27.8103,27.838,29800.0
2013-02-04 15:00:00,40.26,40.28,40.24,40.27,43000.0,27.831,27.8449,27.8172,27.838,43000.0
2013-02-04 15:05:00,40.28,40.3,40.27,40.3,15700.0,27.8449,27.8587,27.838,27.8587,15700.0
2013-02-04 15:10:00,40.3,40.3,40.23,40.23,53500.0,27.8587,27.8587,27.8103,27.8103,53500.0
2013-02-04 15:15:00,40.23,40.26,40.21,40.26,56000.0,27.8103,27.831,27.7965,27.831,56000.0
2013-02-04 15:20:00,40.26,40.26,40.2,40.2,41700.0,27.831,27.831,27.7896,27.7896,41700.0
2013-02-04 15:25:00,40.21,40.29,40.2,40.29,37900.0,27.7965,27.8518,27.7896,27.8518,37900.0
2013-02-04 15:30:00,40.28,40.29,40.21,40.23,85800.0,27.8449,27.8518,27.7965,27.8103,85800.0
2013-02-04 15:35:00,40.22,40.25,40.2,40.23,110700.0,27.8034,27.8241,27.7896,27.8103,110700.0
2013-02-04 15:40:00,40.23,40.23,40.18,40.18,73900.0,27.8103,27.8103,27.7757,27.7757,73900.0
2013-02-04 15:45:00,40.18,40.2,40.17,40.19,85300.0,27.7757,27.7896,27.7688,27.7827,85300.0
2013-02-04 15:50:00,40.2,40.2,40.19,40.2,49400.0,27.7896,27.7896,27.7827,27.7896,49400.0
2013-02-04 15:55:00,40.2,40.29,40.18,40.27,415100.0,27.7896,27.8518,27.7757,27.838,415100.0
2013-02-05 09:30:00,40.51,40.55,40.13,40.13,43200.0,28.0039,28.0315,27.7412,27.7412,43200.0
2013-02-05 09:35:00,40.15,40.29,40.15,40.27,47200.0,27.755,27.8518,27.755,27.838,47200.0
2013-02-05 09:40:00,40.27,40.3,40.22,40.23,25800.0,27.838,27.8587,27.8034,27.8103,25800.0
2013-02-05 09:45:00,40.23,40.25,40.2,40.25,14400.0,27.8103,27.8241,27.7896,27.8241,14400.0
2013-02-05 09:50:00,40.26,40.39,40.25,40.27,31000.0,27.831,27.9209,27.8241,27.838,31000.0
2013-02-05 09:55:00,40.26,40.29,40.25,40.26,29700.0,27.831,27.8518,27.8241,27.831,29700.0
2013-02-05 10:00:00,40.26,40.29,40.26,40.27,44200.0,27.831,27.8518,27.831,27.838,44200.0
2013-02-05 10:05:00,40.27,40.29,40.26,40.27,36000.0,27.838,27.8518,27.831,27.838,36000.0
2013-02-05 10:10:00,40.26,40.29,40.26,40.28,17700.0,27.831,27.8518,27.831,27.8449,17700.0
2013-02-05 10:15:00,40.28,40.29,40.28,40.29,8100.0,27.8449,27.8518,27.8449,27.8518,8100.0
2013-02-05 10:20:00,40.28,40.35,40.28,40.35,24300.0,27.8449,27.8933,27.8449,27.8933,24300.0
2013-02-05 10:25:00,40.35,40.38,40.3,40.31,38400.0,27.8933,27.914,27.8587,27.8656,38400.0
2013-02-05 10:30:00,40.3,40.32,40.25,40.32,17200.0,27.8587,27.8725,27.8241,27.8725,17200.0
2013-02-05 10:35:00,40.32,40.4,40.31,40.4,12000.0,27.8725,27.9278,27.8656,27.9278,12000.0
2013-02-05 10:40:00,40.4,40.49,40.39,40.39,25900.0,27.9278,27.99,27.9209,27.9209,25900.0
2013-02-05 10:45:00,40.39,40.41,40.38,40.4,14200.0,27.9209,27.9347,27.914,27.9278,14200.0
2013-02-05 10:50:00,40.41,40.43,40.4,40.42,17300.0,27.9347,27.9486,27.9278,27.9417,17300.0
2013-02-05 10:55:00,40.41,40.43,40.39,40.39,14100.0,27.9347,27.9486,27.9209,27.9209,14100.0
2013-02-05 11:00:00,40.39,40.4,40.38,40.39,13200.0,27.9209,27.9278,27.914,27.9209,13200.0
2013-02-05 11:05:00,40.4,40.4,40.34,40.37,13300.0,27.9278,27.9278,27.8864,27.9071,13300.0
2013-02-05 11:10:00,40.38,40.4,40.38,40.4,12100.0,27.914,27.9278,27.914,27.9278,12100.0
2013-02-05 11:15:00,40.4,40.4,40.33,40.33,12200.0,27.9278,27.9278,27.8794,27.8794,12200.0
2013-02-05 11:20:00,40.33,40.39,40.33,40.39,11900.0,27.8794,27.9209,27.8794,27.9209,11900.0
2013-02-05 11:25:00,40.39,40.43,40.38,40.43,11700.0,27.9209,27.9486,27.914,27.9486,11700.0
2013-02-05 11:30:00,40.43,40.43,40.36,40.38,18400.0,27.9486,27.9486,27.9002,27.914,18400.0
2013-02-05 11:35:00,40.38,40.38,40.29,40.29,19500.0,27.914,27.914,27.8518,27.8518,19500.0
2013-02-05 11:40:00,40.29,40.3,40.23,40.23,15300.0,27.8518,27.8587,27.8103,27.8103,15300.0
2013-02-05 11:45:00,40.22,40.24,40.17,40.18,23200.0,27.8034,27.8172,27.7688,27.7757,23200.0
2013-02-05 11:50:00,40.18,40.19,40.17,40.17,6000.0,27.7757,27.7827,27.7688,27.7688,6000.0
2013-02-05 11:55:00,40.17,40.18,40.15,40.16,24300.0,27.7688,27.7757,27.755,27.7619,24300.0
2013-02-05 12:00:00,40.17,40.25,40.16,40.25,22500.0,27.7688,27.8241,27.7619,27.8241,22500.0
2013-02-05 12:05:00,40.25,40.28,40.23,40.24,13600.0,27.8241,27.8449,27.8103,27.8172,13600.0
2013-02-05 12:10:00,40.25,40.32,40.25,40.3,22300.0,27.8241,27.8725,27.8241,27.8587,22300.0
2013-02-05 12:15:00,40.31,40.31,40.28,40.28,8700.0,27.8656,27.8656,27.8449,27.8449,8700.0
2013-02-05 12:20:00,40.28,40.28,40.23,40.23,16100.0,27.8449,27.8449,27.8103,27.8103,16100.0
2013-02-05 12:25:00,40.24,40.24,40.17,40.21,21500.0,27.8172,27.8172,27.7688,27.7965,21500.0
2013-02-05 12:30:00,40.21,40.22,40.17,40.18,17100.0,27.7965,27.8034,27.7688,27.7757,17100.0
2013-02-05 12:35:00,40.17,40.19,40.16,40.19,11100.0,27.7688,27.7827,27.7619,27.7827,11100.0
2013-02-05 12:40:00,40.19,40.2,40.18,40.19,3500.0,27.7827,27.7896,27.7757,27.7827,3500.0
2013-02-05 12:45:00,40.2,40.25,40.2,40.25,5300.0,27.7896,27.8241,27.7896,27.8241,5300.0
2013-02-05 12:50:00,40.24,40.25,40.22,40.23,16800.0,27.8172,27.8241,27.8034,27.8103,16800.0
2013-02-05 12:55:00,40.23,40.24,40.19,40.19,9600.0,27.8103,27.8172,27.7827,27.7827,9600.0
2013-02-05 13:00:00,40.19,40.24,40.19,40.23,9500.0,27.7827,27.8172,27.7827,27.8103,9500.0
2013-02-05 13:05:00,40.24,40.24,40.19,40.24,13500.0,27.8172,27.8172,27.7827,27.8172,13500.0
2013-02-05 13:10:00,40.23,40.24,40.18,40.18,14200.0,27.8103,27.8172,27.7757,27.7757,14200.0
2013-02-05 13:15:00,40.18,40.18,40.14,40.15,17500.0,27.7757,27.7757,27.7481,27.755,17500.0
2013-02-05 13:20:00,40.15,40.16,40.14,40.15,10000.0,27.755,27.7619,27.7481,27.755,10000.0
2013-02-05 13:25:00,40.16,40.19,40.15,40.19,12600.0,27.7619,27.7827,27.755,27.7827,12600.0
2013-02-05 13:30:00,40.19,40.23,40.18,40.23,11000.0,27.7827,27.8103,27.7757,27.8103,11000.0
2013-02-05 13:35:00,40.24,40.24,40.2,40.22,21500.0,27.8172,27.8172,27.7896,27.8034,21500.0
2013-02-05 13:40:00,40.22,40.25,40.21,40.25,10700.0,27.8034,27.8241,27.7965,27.8241,10700.0
2013-02-05 13:45:00,40.25,40.3,40.25,40.27,15300.0,27.8241,27.8587,27.8241,27.838,15300.0
2013-02-05 13:50:00,40.27,40.27,40.25,40.27,13300.0,27.838,27.838,27.8241,27.838,13300.0
2013-02-05 13:55:00,40.26,40.27,40.25,40.26,12100.0,27.831,27.838,27.8241,27.831,12100.0
2013-02-05 14:00:00,40.25,40.26,40.24,40.25,48800.0,27.8241,27.831,27.8172,27.8241,48800.0
2013-02-05 14:05:00,40.26,40.31,40.25,40.27,38800.0,27.831,27.8656,27.8241,27.838,38800.0
2013-02-05 14:10:00,40.27,40.28,40.24,40.27,36200.0,27.838,27.8449,27.8172,27.838,36200.0
2013-02-05 14:15:00,40.27,40.29,40.27,40.29,6300.0,27.838,27.8518,27.838,27.8518,6300.0
2013-02-05 14:20:00,40.28,40.29,40.28,40.28,6600.0,27.8449,27.8518,27.8449,27.8449,6600.0
2013-02-05 14:25:00,40.28,40.3,40.28,40.3,8200.0,27.8449,27.8587,27.8449,27.8587,8200.0
2013-02-05 14:30:00,40.3,40.36,40.29,40.36,22100.0,27.8587,27.9002,27.8518,27.9002,22100.0
2013-02-05 14:35:00,40.36,40.38,40.33,40.34,33100.0,27.9002,27.914,27.8794,27.8864,33100.0
2013-02-05 14:40:00,40.33,40.34,40.31,40.32,52200.0,27.8794,27.8864,27.8656,27.8725,52200.0
2013-02-05 14:45:00,40.32,40.34,40.31,40.33,27400.0,27.8725,27.8864,27.8656,27.8794,27400.0
2013-02-05 14:50:00,40.33,40.33,40.3,40.3,58700.0,27.8794,27.8794,27.8587,27.8587,58700.0
2013-02-05 14:55:00,40.3,40.3,40.29,40.3,8800.0,27.8587,27.8587,27.8518,27.8587,8800.0
2013-02-05 15:00:00,40.29,40.3,40.29,40.29,67600.0,27.8518,27.8587,27.8518,27.8518,67600.0
2013-02-05 15:05:00,40.29,40.3,40.27,40.28,67700.0,27.8518,27.8587,27.838,27.8449,67700.0
2013-02-05 15:10:00,40.27,40.28,40.26,40.27,55200.0,27.838,27.8449,27.831,27.838,55200.0
2013-02-05 15:15:00,40.27,40.27,40.24,40.25,22900.0,27.838,27.838,27.8172,27.8241,22900.0
2013-02-05 15:20:00,40.24,40.25,40.24,40.25,6600.0,27.8172,27.8241,27.8172,27.8241,6600.0
2013-02-05 15:25:00,40.24,40.29,40.24,40.29,22400.0,27.8172,27.8518,27.8172,27.8518,22400.0
2013-02-05 15:30:00,40.29,40.29,40.26,40.27,40500.0,27.8518,27.8518,27.831,27.838,40500.0
2013-02-05 15:35:00,40.26,40.27,40.25,40.26,46300.0,27.831,27.838,27.8241,27.831,46300.0
2013-02-05 15:40:00,40.27,40.27,40.25,40.26,60300.0,27.838,27.838,27.8241,27.831,60300.0
2013-02-05 15:45:00,40.27,40.27,40.26,40.27,29900.0,27.838,27.838,27.831,27.838,29900.0
2013-02-05 15:50:00,40.27,40.27,40.24,40.26,117700.0,27.838,27.838,27.8172,27.831,117700.0
2013-02-05 15:55:00,40.25,40.29,40.24,40.27,167200.0,27.8241,27.8518,27.8172,27.838,167200.0
2013-02-06 09:30:00,39.9,40.1,39.7,39.76,79300.0,27.5822,27.7204,27.4439,27.4854,79300.0
2013-02-06 09:35:00,39.76,39.93,39.7,39.77,92600.0,27.4854,27.6029,27.4439,27.4923,92600.0
2013-02-06 09:40:00,39.76,39.84,39.75,39.84,70300.0,27.4854,27.5407,27.4785,27.5407,70300.0
2013-02-06 09:45:00,39.83,39.83,39.77,39.79,43400.0,27.5338,27.5338,27.4923,27.5061,43400.0
2013-02-06 09:50:00,39.8,39.82,39.6,39.66,88600.0,27.5131,27.5269,27.3748,27.4163,88600.0
2013-02-06 09:55:00,39.65,39.78,39.65,39.69,61500.0,27.4094,27.4992,27.4094,27.437,61500.0
2013-02-06 10:00:00,39.68,39.75,39.65,39.69,84600.0,27.4301,27.4785,27.4094,27.437,84600.0
2013-02-06 10:05:00,39.69,39.69,39.55,39.55,121200.0,27.437,27.437,27.3402,27.3402,121200.0
2013-02-06 10:10:00,39.54,39.57,39.51,39.51,67100.0,27.3333,27.3541,27.3126,27.3126,67100.0
2013-02-06 10:15:00,39.52,39.55,39.46,39.49,54400.0,27.3195,27.3402,27.278,27.2988,54400.0
2013-02-06 10:20:00,39.49,39.55,39.44,39.49,39800.0,27.2988,27.3402,27.2642,27.2988,39800.0
2013-02-06 10:25:00,39.5,39.55,39.49,39.55,35500.0,27.3057,27.3402,27.2988,27.3402,35500.0
2013-02-06 10:30:00,39.56,39.61,39.47,39.49,65400.0,27.3471,27.3817,27.2849,27.2988,65400.0
2013-02-06 10:35:00,39.48,39.57,39.48,39.54,22500.0,27.2918,27.3541,27.2918,27.3333,22500.0
2013-02-06 10:40:00,39.54,39.56,39.5,39.56,16500.0,27.3333,27.3471,27.3057,27.3471,16500.0
2013-02-06 10:45:00,39.56,39.56,39.49,39.5,45300.0,27.3471,27.3471,27.2988,27.3057,45300.0
2013-02-06 10:50:00,39.51,39.68,39.51,39.59,27800.0,27.3126,27.4301,27.3126,27.3679,27800.0
2013-02-06 10:55:00,39.57,39.61,39.53,39.61,16900.0,27.3541,27.3817,27.3264,27.3817,16900.0
2013-02-06 11:00:00,39.64,39.7,39.61,39.7,20300.0,27.4025,27.4439,27.3817,27.4439,20300.0
2013-02-06 11:05:00,39.69,39.69,39.6,39.63,32800.0,27.437,27.437,27.3748,27.3955,32800.0
2013-02-06 11:10:00,39.62,39.72,39.62,39.67,23300.0,27.3886,27.4578,27.3886,27.4232,23300.0
2013-02-06 11:15:00,39.65,39.75,39.65,39.68,32100.0,27.4094,27.4785,27.4094,27.4301,32100.0
2013-02-06 11:20:00,39.67,39.69,39.61,39.69,22300.0,27.4232,27.437,27.3817,27.437,22300.0
2013-02-06 11:25:00,39.69,39.69,39.61,39.62,25000.0,27.437,27.437,27.3817,27.3886,25000.0
2013-02-06 11:30:00,39.62,39.65,39.61,39.64,18000.0,27.3886,27.4094,27.3817,27.4025,18000.0
2013-02-06 11:35:00,39.65,39.65,39.54,39.61,27100.0,27.4094,27.4094,27.3333,27.3817,27100.0
2013-02-06 11:40:00,39.61,39.69,39.61,39.68,12500.0,27.3817,27.437,27.3817,27.4301,12500.0
2013-02-06 11:45:00,39.68,39.68,39.52,39.52,28800.0,27.4301,27.4301,27.3195,27.3195,28800.0
2013-02-06 11:50:00,39.53,39.6,39.53,39.57,27700.0,27.3264,27.3748,27.3264,27.3541,27700.0
2013-02-06 11:55:00,39.57,39.64,39.5,39.62,38700.0,27.3541,27.4025,27.3057,27.3886,38700.0
2013-02-06 12:00:00,39.62,39.69,39.62,39.69,20900.0,27.3886,27.437,27.3886,27.437,20900.0
2013-02-06 12:05:00,39.69,39.7,39.65,39.7,27900.0,27.437,27.4439,27.4094,27.4439,27900.0
2013-02-06 12:10:00,39.7,39.74,39.65,39.74,22000.0,27.4439,27.4716,27.4094,27.4716,22000.0
2013-02-06 12:15:00,39.75,39.8,39.72,39.77,21300.0,27.4785,27.5131,27.4578,27.4923,21300.0
2013-02-06 12:20:00,39.76,39.77,39.7,39.7,22000.0,27.4854,27.4923,27.4439,27.4439,22000.0
2013-02-06 12:25:00,39.68,39.68,39.61,39.66,14500.0,27.4301,27.4301,27.3817,27.4163,14500.0
2013-02-06 12:30:00,39.66,39.66,39.63,39.63,12900.0,27.4163,27.4163,27.3955,27.3955,12900.0
2013-02-06 12:35:00,39.64,39.71,39.63,39.68,13500.0,27.4025,27.4508,27.3955,27.4301,13500.0
2013-02-06 12:40:00,39.68,39.68,39.61,39.62,15000.0,27.4301,27.4301,27.3817,27.3886,15000.0
2013-02-06 12:45:00,39.63,39.64,39.61,39.61,9800.0,27.3955,27.4025,27.3817,27.3817,9800.0
2013-02-06 12:50:00,39.62,39.66,39.61,39.66,18700.0,27.3886,27.4163,27.3817,27.4163,18700.0
2013-02-06 12:55:00,39.65,39.66,39.62,39.62,31200.0,27.4094,27.4163,27.3886,27.3886,31200.0
2013-02-06 13:00:00,39.62,39.63,39.59,39.61,18700.0,27.3886,27.3955,27.3679,27.3817,18700.0
2013-02-06 13:05:00,39.6,39.63,39.59,39.62,36200.0,27.3748,27.3955,27.3679,27.3886,36200.0
2013-02-06 13:10:00,39.62,39.62,39.6,39.62,5500.0,27.3886,27.3886,27.3748,27.3886,5500.0
2013-02-06 13:15:00,39.62,39.63,39.61,39.63,9800.0,27.3886,27.3955,27.3817,27.3955,9800.0
2013-02-06 13:20:00,39.63,39.63,39.6,39.62,37800.0,27.3955,27.3955,27.3748,27.3886,37800.0
2013-02-06 13:25:00,39.62,39.63,39.6,39.62,23300.0,27.3886,27.3955,27.3748,27.3886,23300.0
2013-02-06 13:30:00,39.62,39.67,39.61,39.67,29700.0,27.3886,27.4232,27.3817,27.4232,29700.0
2013-02-06 13:35:00,39.67,39.67,39.64,39.66,21800.0,27.4232,27.4232,27.4025,27.4163,21800.0
2013-02-06 13:40:00,39.66,39.67,39.66,39.67,21000.0,27.4163,27.4232,27.4163,27.4232,21000.0
2013-02-06 13:45:00,39.68,39.72,39.67,39.69,16100.0,27.4301,27.4578,27.4232,27.437,16100.0
2013-02-06 13:50:00,39.7,39.7,39.66,39.66,15700.0,27.4439,27.4439,27.4163,27.4163,15700.0
2013-02-06 13:55:00,39.66,39.67,39.65,39.67,29500.0,27.4163,27.4232,27.4094,27.4232,29500.0
2013-02-06 14:00:00,39.67,39.67,39.66,39.67,13000.0,27.4232,27.4232,27.4163,27.4232,13000.0
2013-02-06 14:05:00,39.67,39.67,39.66,39.66,10800.0,27.4232,27.4232,27.4163,27.4163,10800.0
2013-02-06 14:10:00,39.67,39.67,39.65,39.66,29800.0,27.4232,27.4232,27.4094,27.4163,29800.0
2013-02-06 14:15:00,39.67,39.67,39.66,39.67,9500.0,27.4232,27.4232,27.4163,27.4232,9500.0
2013-02-06 14:20:00,39.67,39.73,39.66,39.73,16300.0,27.4232,27.4647,27.4163,27.4647,16300.0
2013-02-06 14:25:00,39.73,39.73,39.69,39.71,37000.0,27.4647,27.4647,27.437,27.4508,37000.0
2013-02-06 14:30:00,39.71,39.77,39.71,39.77,14300.0,27.4508,27.4923,27.4508,27.4923,14300.0
2013-02-06 14:35:00,39.76,39.77,39.72,39.76,40200.0,27.4854,27.4923,27.4578,27.4854,40200.0
2013-02-06 14:40:00,39.76,39.84,39.76,39.82,27400.0,27.4854,27.5407,27.4854,27.5269,27400.0
2013-02-06 14:45:00,39.82,39.83,39.79,39.79,25400.0,27.5269,27.5338,27.5061,27.5061,25400.0
2013-02-06 14:50:00,39.79,39.79,39.73,39.73,21900.0,27.5061,27.5061,27.4647,27.4647,21900.0
2013-02-06 14:55:00,39.73,39.78,39.73,39.75,33800.0,27.4647,27.4992,27.4647,27.4785,33800.0
2013-02-06 15:00:00,39.77,39.8,39.77,39.78,18700.0,27.4923,27.5131,27.4923,27.4992,18700.0
2013-02-06 15:05:00,39.78,39.81,39.78,39.79,17300.0,27.4992,27.52,27.4992,27.5061,17300.0
2013-02-06 15:10:00,39.8,39.81,39.79,39.81,36000.0,27.5131,27.52,27.5061,27.52,36000.0
2013-02-06 15:15:00,39.82,39.83,39.82,39.82,12900.0,27.5269,27.5338,27.5269,27.5269,12900.0
2013-02-06 15:20:00,39.82,39.84,39.82,39.84,18400.0,27.5269,27.5407,27.5269,27.5407,18400.0
2013-02-06 15:25:00,39.84,39.89,39.82,39.89,35700.0,27.5407,27.5753,27.5269,27.5753,35700.0
2013-02-06 15:30:00,39.89,39.89,39.84,39.86,30000.0,27.5753,27.5753,27.5407,27.5545,30000.0
2013-02-06 15:35:00,39.85,39.86,39.85,39.85,30200.0,27.5476,27.5545,27.5476,27.5476,30200.0
2013-02-06 15:40:00,39.86,39.87,39.85,39.87,44900.0,27.5545,27.5614,27.5476,27.5614,44900.0
2013-02-06 15:45:00,39.87,39.9,39.86,39.9,45700.0,27.5614,27.5822,27.5545,27.5822,45700.0
2013-02-06 15:50:00,39.9,39.9,39.89,39.9,58400.0,27.5822,27.5822,27.5753,27.5822,58400.0
2013-02-06 15:55:00,39.9,39.9,39.85,39.9,235500.0,27.5822,27.5822,27.5476,27.5822,235500.0
2013-02-07 09:30:00,39.92,39.92,39.8,39.88,17800.0,27.596,27.596,27.5131,27.5684,17800.0
2013-02-07 09:35:00,39.87,39.94,39.86,39.87,14600.0,27.5614,27.6098,27.5545,27.5614,14600.0
2013-02-07 09:40:00,39.88,39.88,39.76,39.81,22500.0,27.5684,27.5684,27.4854,27.52,22500.0
2013-02-07 09:45:00,39.81,39.87,39.76,39.81,46800.0,27.52,27.5614,27.4854,27.52,46800.0
2013-02-07 09:50:00,39.8,39.83,39.78,39.79,35900.0,27.5131,27.5338,27.4992,27.5061,35900.0
2013-02-07 09:55:00,39.79,39.81,39.74,39.75,39200.0,27.5061,27.52,27.4716,27.4785,39200.0
2013-02-07 10:00:00,39.75,39.83,39.74,39.78,21800.0,27.4785,27.5338,27.4716,27.4992,21800.0
2013-02-07 10:05:00,39.78,39.78,39.74,39.75,15100.0,27.4992,27.4992,27.4716,27.4785,15100.0
2013-02-07 10:10:00,39.75,39.79,39.69,39.73,76600.0,27.4785,27.5061,27.437,27.4647,76600.0
2013-02-07 10:15:00,39.74,39.83,39.74,39.83,19600.0,27.4716,27.5338,27.4716,27.5338,19600.0
2013-02-07 10:20:00,39.83,39.85,39.65,39.66,29800.0,27.5338,27.5476,27.4094,27.4163,29800.0
2013-02-07 10:25:00,39.66,39.69,39.57,39.65,27000.0,27.4163,27.437,27.3541,27.4094,27000.0
2013-02-07 10:30:00,39.65,39.67,39.59,39.6,19900.0,27.4094,27.4232,27.3679,27.3748,19900.0
2013-02-07 10:35:00,39.6,39.62,39.53,39.56,23700.0,27.3748,27.3886,27.3264,27.3471,23700.0
2013-02-07 10:40:00,39.56,39.57,39.51,39.51,13100.0,27.3471,27.3541,27.3126,27.3126,13100.0
2013-02-07 10:45:00,39.51,39.53,39.48,39.51,25600.0,27.3126,27.3264,27.2918,27.3126,25600.0
2013-02-07 10:50:00,39.52,39.55,39.49,39.55,19400.0,27.3195,27.3402,27.2988,27.3402,19400.0
2013-02-07 10:55:00,39.55,39.61,39.51,39.6,17200.0,27.3402,27.3817,27.3126,27.3748,17200.0
2013-02-07 11:00:00,39.59,39.59,39.54,39.54,22100.0,27.3679,27.3679,27.3333,27.3333,22100.0
2013-02-07 11:05:00,39.54,39.57,39.53,39.55,33800.0,27.3333,27.3541,27.3264,27.3402,33800.0
2013-02-07 11:10:00,39.54,39.56,39.53,39.55,22100.0,27.3333,27.3471,27.3264,27.3402,22100.0
2013-02-07 11:15:00,39.55,39.55,39.52,39.53,28100.0,27.3402,27.3402,27.3195,27.3264,28100.0
2013-02-07 11:20:00,39.54,39.55,39.51,39.51,21100.0,27.3333,27.3402,27.3126,27.3126,21100.0
2013-02-07 11:25:00,39.5,39.57,39.49,39.57,15400.0,27.3057,27.3541,27.2988,27.3541,15400.0
2013-02-07 11:30:00,39.58,39.58,39.55,39.57,8600.0,27.361,27.361,27.3402,27.3541,8600.0
2013-02-07 11:35:00,39.57,39.57,39.47,39.49,11100.0,27.3541,27.3541,27.2849,27.2988,11100.0
2013-02-07 11:40:00,39.49,39.52,39.45,39.46,15500.0,27.2988,27.3195,27.2711,27.278,15500.0
2013-02-07 11:45:00,39.46,39.48,39.45,39.47,9700.0,27.278,27.2918,27.2711,27.2849,9700.0
2013-02-07 11:50:00,39.47,39.54,39.47,39.53,15700.0,27.2849,27.3333,27.2849,27.3264,15700.0
2013-02-07 11:55:00,39.51,39.52,39.45,39.47,19300.0,27.3126,27.3195,27.2711,27.2849,19300.0
2013-02-07 12:00:00,39.47,39.56,39.47,39.54,15300.0,27.2849,27.3471,27.2849,27.3333,15300.0
2013-02-07 12:05:00,39.54,39.59,39.51,39.58,64500.0,27.3333,27.3679,27.3126,27.361,64500.0
2013-02-07 12:10:00,39.58,39.59,39.54,39.59,25400.0,27.361,27.3679,27.3333,27.3679,25400.0
2013-02-07 12:15:00,39.59,39.59,39.55,39.55,14900.0,27.3679,27.3679,27.3402,27.3402,14900.0
2013-02-07 12:20:00,39.56,39.58,39.55,39.58,14000.0,27.3471,27.361,27.3402,27.361,14000.0
2013-02-07 12:25:00,39.57,39.59,39.56,39.59,8100.0,27.3541,27.3679,27.3471,27.3679,8100.0
2013-02-07 12:30:00,39.59,39.61,39.57,39.61,9200.0,27.3679,27.3817,27.3541,27.3817,9200.0
2013-02-07 12:35:00,39.62,39.63,39.56,39.56,9400.0,27.3886,27.3955,27.3471,27.3471,9400.0
2013-02-07 12:40:00,39.57,39.6,39.57,39.6,4400.0,27.3541,27.3748,27.3541,27.3748,4400.0
2013-02-07 12:45:00,39.6,39.62,39.6,39.62,9500.0,27.3748,27.3886,27.3748,27.3886,9500.0
2013-02-07 12:50:00,39.62,39.62,39.53,39.54,17900.0,27.3886,27.3886,27.3264,27.3333,17900.0
2013-02-07 12:55:00,39.55,39.55,39.52,39.52,12700.0,27.3402,27.3402,27.3195,27.3195,12700.0
2013-02-07 13:00:00,39.51,39.54,39.51,39.51,7700.0,27.3126,27.3333,27.3126,27.3126,7700.0
2013-02-07 13:05:00,39.52,39.53,39.46,39.48,45000.0,27.3195,27.3264,27.278,27.2918,45000.0
2013-02-07 13:10:00,39.47,39.51,39.47,39.49,11300.0,27.2849,27.3126,27.2849,27.2988,11300.0
2013-02-07 13:15:00,39.48,39.5,39.48,39.5,7200.0,27.2918,27.3057,27.2918,27.3057,7200.0
2013-02-07 13:20:00,39.5,39.51,39.48,39.51,15300.0,27.3057,27.3126,27.2918,27.3126,15300.0
2013-02-07 13:25:00,39.51,39.58,39.49,39.55,40300.0,27.3126,27.361,27.2988,27.3402,40300.0
2013-02-07 13:30:00,39.54,39.55,39.52,39.53,10400.0,27.3333,27.3402,27.3195,27.3264,10400.0
2013-02-07 13:35:00,39.54,39.55,39.49,39.49,13700.0,27.3333,27.3402,27.2988,27.2988,13700.0
2013-02-07 13:40:00,39.49,39.54,39.49,39.53,18300.0,27.2988,27.3333,27.2988,27.3264,18300.0
2013-02-07 13:45:00,39.53,39.55,39.52,39.54,15000.0,27.3264,27.3402,27.3195,27.3333,15000.0
2013-02-07 13:50:00,39.54,39.56,39.54,39.56,11600.0,27.3333,27.3471,27.3333,27.3471,11600.0
2013-02-07 13:55:00,39.55,39.56,39.52,39.56,17400.0,27.3402,27.3471,27.3195,27.3471,17400.0
2013-02-07 14:00:00,39.56,39.58,39.56,39.56,7600.0,27.3471,27.361,27.3471,27.3471,7600.0
2013-02-07 14:05:00,39.57,39.57,39.53,39.54,12300.0,27.3541,27.3541,27.3264,27.3333,12300.0
2013-02-07 14:10:00,39.53,39.54,39.52,39.53,4500.0,27.3264,27.3333,27.3195,27.3264,4500.0
2013-02-07 14:15:00,39.52,39.54,39.52,39.54,9400.0,27.3195,27.3333,27.3195,27.3333,9400.0
2013-02-07 14:20:00,39.54,39.54,39.49,39.5,54000.0,27.3333,27.3333,27.2988,27.3057,54000.0
2013-02-07 14:25:00,39.5,39.51,39.5,39.5,4800.0,27.3057,27.3126,27.3057,27.3057,4800.0
2013-02-07 14:30:00,39.51,39.51,39.46,39.47,40400.0,27.3126,27.3126,27.278,27.2849,40400.0
2013-02-07 14:35:00,39.46,39.47,39.43,39.44,23500.0,27.278,27.2849,27.2573,27.2642,23500.0
2013-02-07 14:40:00,39.44,39.5,39.44,39.5,25600.0,27.2642,27.3057,27.2642,27.3057,25600.0
2013-02-07 14:45:00,39.5,39.53,39.49,39.53,37100.0,27.3057,27.3264,27.2988,27.3264,37100.0
2013-02-07 14:50:00,39.52,39.54,39.51,39.51,35100.0,27.3195,27.3333,27.3126,27.3126,35100.0
2013-02-07 14:55:00,39.51,39.53,39.5,39.52,26200.0,27.3126,27.3264,27.3057,27.3195,26200.0
2013-02-07 15:00:00,39.53,39.54,39.48,39.49,44200.0,27.3264,27.3333,27.2918,27.2988,44200.0
2013-02-07 15:05:00,39.5,39.52,39.48,39.49,47700.0,27.3057,27.3195,27.2918,27.2988,47700.0
2013-02-07 15:10:00,39.49,39.52,39.48,39.51,21400.0,27.2988,27.3195,27.2918,27.3126,21400.0
2013-02-07 15:15:00,39.51,39.51,39.49,39.5,16800.0,27.3126,27.3126,27.2988,27.3057,16800.0
2013-02-07 15:20:00,39.5,39.5,39.47,39.49,23300.0,27.3057,27.3057,27.2849,27.2988,23300.0
2013-02-07 15:25:00,39.48,39.5,39.48,39.5,10400.0,27.2918,27.3057,27.2918,27.3057,10400.0
2013-02-07 15:30:00,39.49,39.5,39.48,39.48,49400.0,27.2988,27.3057,27.2918,27.2918,49400.0
2013-02-07 15:35:00,39.48,39.48,39.45,39.47,88100.0,27.2918,27.2918,27.2711,27.2849,88100.0
2013-02-07 15:40:00,39.47,39.48,39.45,39.47,38600.0,27.2849,27.2918,27.2711,27.2849,38600.0
2013-02-07 15:45:00,39.47,39.48,39.43,39.45,49000.0,27.2849,27.2918,27.2573,27.2711,49000.0
2013-02-07 15:50:00,39.45,39.46,39.43,39.43,124200.0,27.2711,27.278,27.2573,27.2573,124200.0
2013-02-07 15:55:00,39.42,39.44,39.4,39.42,193500.0,27.2504,27.2642,27.2365,27.2504,193500.0
2013-02-08 09:30:00,39.41,39.41,39.12,39.22,72800.0,27.2435,27.2435,27.043,27.1121,72800.0
2013-02-08 09:35:00,39.22,39.33,39.19,39.3,51700.0,27.1121,27.1882,27.0914,27.1674,51700.0
2013-02-08 09:40:00,39.3,39.41,39.3,39.37,37200.0,27.1674,27.2435,27.1674,27.2158,37200.0
2013-02-08 09:45:00,39.37,39.38,39.27,39.32,24400.0,27.2158,27.2227,27.1467,27.1812,24400.0
2013-02-08 09:50:00,39.33,39.34,39.22,39.32,34700.0,27.1882,27.1951,27.1121,27.1812,34700.0
2013-02-08 09:55:00,39.34,39.43,39.28,39.28,36100.0,27.1951,27.2573,27.1536,27.1536,36100.0
2013-02-08 10:00:00,39.28,39.4,39.27,39.36,50300.0,27.1536,27.2365,27.1467,27.2089,50300.0
2013-02-08 10:05:00,39.37,39.4,39.33,39.37,22000.0,27.2158,27.2365,27.1882,27.2158,22000.0
2013-02-08 10:10:00,39.37,39.45,39.32,39.45,32400.0,27.2158,27.2711,27.1812,27.2711,32400.0
2013-02-08 10:15:00,39.46,39.48,39.44,39.45,12700.0,27.278,27.2918,27.2642,27.2711,12700.0
2013-02-08 10:20:00,39.45,39.52,39.45,39.5,10300.0,27.2711,27.3195,27.2711,27.3057,10300.0
2013-02-08 10:25:00,39.5,39.54,39.48,39.51,13600.0,27.3057,27.3333,27.2918,27.3126,13600.0
2013-02-08 10:30:00,39.5,39.52,39.49,39.52,14200.0,27.3057,27.3195,27.2988,27.3195,14200.0
2013-02-08 10:35:00,39.52,39.55,39.51,39.53,19600.0,27.3195,27.3402,27.3126,27.3264,19600.0
2013-02-08 10:40:00,39.54,39.54,39.48,39.48,16600.0,27.3333,27.3333,27.2918,27.2918,16600.0
2013-02-08 10:45:00,39.49,39.5,39.46,39.46,22900.0,27.2988,27.3057,27.278,27.278,22900.0
2013-02-08 10:50:00,39.46,39.48,39.42,39.48,15700.0,27.278,27.2918,27.2504,27.2918,15700.0
2013-02-08 10:55:00,39.48,39.49,39.41,39.41,16800.0,27.2918,27.2988,27.2435,27.2435,16800.0
2013-02-08 11:00:00,39.42,39.45,39.39,39.39,30600.0,27.2504,27.2711,27.2296,27.2296,30600.0
2013-02-08 11:05:00,39.4,39.46,39.39,39.44,23600.0,27.2365,27.278,27.2296,27.2642,23600.0
2013-02-08 11:10:00,39.44,39.44,39.39,39.4,20500.0,27.2642,27.2642,27.2296,27.2365,20500.0
2013-02-08 11:15:00,39.4,39.41,39.39,39.4,22000.0,27.2365,27.2435,27.2296,27.2365,22000.0
2013-02-08 11:20:00,39.4,39.41,39.39,39.4,16200.0,27.2365,27.2435,27.2296,27.2365,16200.0
2013-02-08 11:25:00,39.39,39.41,39.38,39.38,20000.0,27.2296,27.2435,27.2227,27.2227,20000.0
2013-02-08 11:30:00,39.39,39.4,39.36,39.39,12800.0,27.2296,27.2365,27.2089,27.2296,12800.0
2013-02-08 11:35:00,39.4,39.41,39.39,39.41,13900.0,27.2365,27.2435,27.2296,27.2435,13900.0
2013-02-08 11:40:00,39.4,39.41,39.35,39.36,17400.0,27.2365,27.2435,27.202,27.2089,17400.0
2013-02-08 11:45:00,39.36,39.37,39.34,39.35,47700.0,27.2089,27.2158,27.1951,27.202,47700.0
2013-02-08 11:50:00,39.35,39.36,39.33,39.33,19300.0,27.202,27.2089,27.1882,27.1882,19300.0
2013-02-08 11:55:00,39.34,39.37,39.34,39.36,8800.0,27.1951,27.2158,27.1951,27.2089,8800.0
2013-02-08 12:00:00,39.36,39.4,39.36,39.4,9600.0,27.2089,27.2365,27.2089,27.2365,9600.0
2013-02-08 12:05:00,39.4,39.41,39.39,39.39,39000.0,27.2365,27.2435,27.2296,27.2296,39000.0
2013-02-08 12:10:00,39.4,39.41,39.39,39.39,61200.0,27.2365,27.2435,27.2296,27.2296,61200.0
2013-02-08 12:15:00,39.39,39.41,39.39,39.39,25400.0,27.2296,27.2435,27.2296,27.2296,25400.0
2013-02-08 12:20:00,39.39,39.4,39.38,39.39,17800.0,27.2296,27.2365,27.2227,27.2296,17800.0
2013-02-08 12:25:00,39.38,39.4,39.37,39.4,5600.0,27.2227,27.2365,27.2158,27.2365,5600.0
2013-02-08 12:30:00,39.4,39.43,39.38,39.38,14800.0,27.2365,27.2573,27.2227,27.2227,14800.0
2013-02-08 12:35:00,39.38,39.41,39.36,39.36,18700.0,27.2227,27.2435,27.2089,27.2089,18700.0
2013-02-08 12:40:00,39.36,39.41,39.35,39.41,16900.0,27.2089,27.2435,27.202,27.2435,16900.0
2013-02-08 12:45:00,39.4,39.42,39.38,39.41,13200.0,27.2365,27.2504,27.2227,27.2435,13200.0
2013-02-08 12:50:00,39.41,39.41,39.37,39.38,10800.0,27.2435,27.2435,27.2158,27.2227,10800.0
2013-02-08 12:55:00,39.37,39.43,39.36,39.42,8600.0,27.2158,27.2573,27.2089,27.2504,8600.0
2013-02-08 13:00:00,39.42,39.43,39.38,39.4,29700.0,27.2504,27.2573,27.2227,27.2365,29700.0
2013-02-08 13:05:00,39.39,39.43,39.39,39.41,54900.0,27.2296,27.2573,27.2296,27.2435,54900.0
2013-02-08 13:10:00,39.42,39.44,39.42,39.44,3600.0,27.2504,27.2642,27.2504,27.2642,3600.0
2013-02-08 13:15:00,39.44,39.48,39.43,39.48,5000.0,27.2642,27.2918,27.2573,27.2918,5000.0
2013-02-08 13:20:00,39.48,39.49,39.48,39.49,5300.0,27.2918,27.2988,27.2918,27.2988,5300.0
2013-02-08 13:25:00,39.49,39.49,39.47,39.47,10500.0,27.2988,27.2988,27.2849,27.2849,10500.0
2013-02-08 13:30:00,39.48,39.5,39.46,39.46,14400.0,27.2918,27.3057,27.278,27.278,14400.0
2013-02-08 13:35:00,39.46,39.48,39.45,39.48,13300.0,27.278,27.2918,27.2711,27.2918,13300.0
2013-02-08 13:40:00,39.49,39.49,39.48,39.49,41100.0,27.2988,27.2988,27.2918,27.2988,41100.0
2013-02-08 13:45:00,39.49,39.49,39.48,39.48,5600.0,27.2988,27.2988,27.2918,27.2918,5600.0
2013-02-08 13:50:00,39.48,39.49,39.44,39.45,19700.0,27.2918,27.2988,27.2642,27.2711,19700.0
2013-02-08 13:55:00,39.45,39.45,39.44,39.45,15700.0,27.2711,27.2711,27.2642,27.2711,15700.0
2013-02-08 14:00:00,39.44,39.46,39.43,39.45,24000.0,27.2642,27.278,27.2573,27.2711,24000.0
2013-02-08 14:05:00,39.45,39.46,39.43,39.44,13000.0,27.2711,27.278,27.2573,27.2642,13000.0
2013-02-08 14:10:00,39.43,39.44,39.39,39.4,33300.0,27.2573,27.2642,27.2296,27.2365,33300.0
2013-02-08 14:15:00,39.39,39.4,39.39,39.4,7000.0,27.2296,27.2365,27.2296,27.2365,7000.0
2013-02-08 14:20:00,39.4,39.4,39.39,39.4,12000.0,27.2365,27.2365,27.2296,27.2365,12000.0
2013-02-08 14:25:00,39.4,39.4,39.39,39.4,28100.0,27.2365,27.2365,27.2296,27.2365,28100.0
2013-02-08 14:30:00,39.4,39.4,39.39,39.4,38000.0,27.2365,27.2365,27.2296,27.2365,38000.0
2013-02-08 14:35:00,39.4,39.4,39.37,39.37,40400.0,27.2365,27.2365,27.2158,27.2158,40400.0
2013-02-08 14:40:00,39.37,39.4,39.37,39.4,21500.0,27.2158,27.2365,27.2158,27.2365,21500.0
2013-02-08 14:45:00,39.39,39.41,39.39,39.4,16600.0,27.2296,27.2435,27.2296,27.2365,16600.0
2013-02-08 14:50:00,39.4,39.41,39.37,39.4,28100.0,27.2365,27.2435,27.2158,27.2365,28100.0
2013-02-08 14:55:00,39.4,39.41,39.39,39.39,18100.0,27.2365,27.2435,27.2296,27.2296,18100.0
2013-02-08 15:00:00,39.39,39.41,39.38,39.38,28100.0,27.2296,27.2435,27.2227,27.2227,28100.0
2013-02-08 15:05:00,39.39,39.43,39.39,39.43,20700.0,27.2296,27.2573,27.2296,27.2573,20700.0
2013-02-08 15:10:00,39.43,39.43,39.42,39.43,8400.0,27.2573,27.2573,27.2504,27.2573,8400.0
2013-02-08 15:15:00,39.43,39.43,39.42,39.42,16500.0,27.2573,27.2573,27.2504,27.2504,16500.0
2013-02-08 15:20:00,39.43,39.43,39.37,39.39,47500.0,27.2573,27.2573,27.2158,27.2296,47500.0
2013-02-08 15:25:00,39.38,39.4,39.37,39.39,36500.0,27.2227,27.2365,27.2158,27.2296,36500.0
2013-02-08 15:30:00,39.38,39.39,39.36,39.39,38700.0,27.2227,27.2296,27.2089,27.2296,38700.0
2013-02-08 15:35:00,39.38,39.41,39.36,39.4,57700.0,27.2227,27.2435,27.2089,27.2365,57700.0
2013-02-08 15:40:00,39.4,39.41,39.39,39.41,78300.0,27.2365,27.2435,27.2296,27.2435,78300.0
2013-02-08 15:45:00,39.41,39.43,39.4,39.43,124700.0,27.2435,27.2573,27.2365,27.2573,124700.0
2013-02-08 15:50:00,39.43,39.51,39.42,39.47,126800.0,27.2573,27.3126,27.2504,27.2849,126800.0
2013-02-08 15:55:00,39.48,39.52,39.44,39.47,301400.0,27.2918,27.3195,27.2642,27.2849,301400.0
2013-02-11 09:30:00,39.51,39.58,39.49,39.58,26200.0,27.3126,27.361,27.2988,27.361,26200.0
2013-02-11 09:35:00,39.56,39.59,39.44,39.45,36900.0,27.3471,27.3679,27.2642,27.2711,36900.0
2013-02-11 09:40:00,39.44,39.47,39.43,39.45,28900.0,27.2642,27.2849,27.2573,27.2711,28900.0
2013-02-11 09:45:00,39.45,39.46,39.43,39.45,22900.0,27.2711,27.278,27.2573,27.2711,22900.0
2013-02-11 09:50:00,39.46,39.47,39.41,39.42,34900.0,27.278,27.2849,27.2435,27.2504,34900.0
2013-02-11 09:55:00,39.41,39.47,39.38,39.43,31400.0,27.2435,27.2849,27.2227,27.2573,31400.0
2013-02-11 10:00:00,39.44,39.46,39.4,39.4,24000.0,27.2642,27.278,27.2365,27.2365,24000.0
2013-02-11 10:05:00,39.4,39.41,39.38,39.39,32700.0,27.2365,27.2435,27.2227,27.2296,32700.0
2013-02-11 10:10:00,39.39,39.43,39.36,39.41,112900.0,27.2296,27.2573,27.2089,27.2435,112900.0
2013-02-11 10:15:00,39.44,39.44,39.32,39.34,36400.0,27.2642,27.2642,27.1812,27.1951,36400.0
2013-02-11 10:20:00,39.34,39.4,39.32,39.37,35200.0,27.1951,27.2365,27.1812,27.2158,35200.0
2013-02-11 10:25:00,39.37,39.4,39.37,39.4,11500.0,27.2158,27.2365,27.2158,27.2365,11500.0
2013-02-11 10:30:00,39.4,39.42,39.35,39.42,22300.0,27.2365,27.2504,27.202,27.2504,22300.0
2013-02-11 10:35:00,39.42,39.47,39.39,39.39,61800.0,27.2504,27.2849,27.2296,27.2296,61800.0
2013-02-11 10:40:00,39.4,39.46,39.38,39.46,20500.0,27.2365,27.278,27.2227,27.278,20500.0
2013-02-11 10:45:00,39.47,39.51,39.47,39.48,27200.0,27.2849,27.3126,27.2849,27.2918,27200.0
2013-02-11 10:50:00,39.49,39.51,39.49,39.49,19900.0,27.2988,27.3126,27.2988,27.2988,19900.0
2013-02-11 10:55:00,39.49,39.51,39.46,39.49,13800.0,27.2988,27.3126,27.278,27.2988,13800.0
2013-02-11 11:00:00,39.49,39.51,39.48,39.5,29000.0,27.2988,27.3126,27.2918,27.3057,29000.0
2013-02-11 11:05:00,39.5,39.51,39.48,39.5,11600.0,27.3057,27.3126,27.2918,27.3057,11600.0
2013-02-11 11:10:00,39.5,39.51,39.49,39.5,14900.0,27.3057,27.3126,27.2988,27.3057,14900.0
2013-02-11 11:15:00,39.5,39.51,39.49,39.5,17200.0,27.3057,27.3126,27.2988,27.3057,17200.0
2013-02-11 11:20:00,39.5,39.5,39.48,39.49,27100.0,27.3057,27.3057,27.2918,27.2988,27100.0
2013-02-11 11:25:00,39.5,39.5,39.46,39.5,14300.0,27.3057,27.3057,27.278,27.3057,14300.0
2013-02-11 11:30:00,39.49,39.5,39.45,39.47,22400.0,27.2988,27.3057,27.2711,27.2849,22400.0
2013-02-11 11:35:00,39.47,39.51,39.47,39.49,20500.0,27.2849,27.3126,27.2849,27.2988,20500.0
2013-02-11 11:40:00,39.49,39.51,39.49,39.5,12100.0,27.2988,27.3126,27.2988,27.3057,12100.0
2013-02-11 11:45:00,39.5,39.51,39.49,39.49,14800.0,27.3057,27.3126,27.2988,27.2988,14800.0
2013-02-11 11:50:00,39.5,39.52,39.5,39.51,15700.0,27.3057,27.3195,27.3057,27.3126,15700.0
2013-02-11 11:55:00,39.51,39.51,39.5,39.51,12600.0,27.3126,27.3126,27.3057,27.3126,12600.0
2013-02-11 12:00:00,39.51,39.52,39.49,39.49,13200.0,27.3126,27.3195,27.2988,27.2988,13200.0
2013-02-11 12:05:00,39.5,39.51,39.48,39.48,15500.0,27.3057,27.3126,27.2918,27.2918,15500.0
2013-02-11 12:10:00,39.48,39.48,39.45,39.48,12300.0,27.2918,27.2918,27.2711,27.2918,12300.0
2013-02-11 12:15:00,39.47,39.5,39.46,39.5,20000.0,27.2849,27.3057,27.278,27.3057,20000.0
2013-02-11 12:20:00,39.5,39.51,39.49,39.5,26300.0,27.3057,27.3126,27.2988,27.3057,26300.0
2013-02-11 12:25:00,39.5,39.51,39.48,39.5,11300.0,27.3057,27.3126,27.2918,27.3057,11300.0
2013-02-11 12:30:00,39.5,39.51,39.47,39.47,10900.0,27.3057,27.3126,27.2849,27.2849,10900.0
2013-02-11 12:35:00,39.48,39.5,39.45,39.47,10800.0,27.2918,27.3057,27.2711,27.2849,10800.0
2013-02-11 12:40:00,39.47,39.48,39.44,39.46,6500.0,27.2849,27.2918,27.2642,27.278,6500.0
2013-02-11 12:45:00,39.46,39.47,39.44,39.47,11500.0,27.278,27.2849,27.2642,27.2849,11500.0
2013-02-11 12:50:00,39.47,39.48,39.46,39.48,5900.0,27.2849,27.2918,27.278,27.2918,5900.0
2013-02-11 12:55:00,39.48,39.51,39.48,39.48,16500.0,27.2918,27.3126,27.2918,27.2918,16500.0
2013-02-11 13:00:00,39.48,39.5,39.46,39.46,14400.0,27.2918,27.3057,27.278,27.278,14400.0
2013-02-11 13:05:00,39.47,39.49,39.46,39.47,7800.0,27.2849,27.2988,27.278,27.2849,7800.0
2013-02-11 13:10:00,39.47,39.49,39.47,39.47,4000.0,27.2849,27.2988,27.2849,27.2849,4000.0
2013-02-11 13:15:00,39.48,39.49,39.47,39.48,9300.0,27.2918,27.2988,27.2849,27.2918,9300.0
2013-02-11 13:20:00,39.49,39.51,39.49,39.5,8000.0,27.2988,27.3126,27.2988,27.3057,8000.0
2013-02-11 13:25:00,39.5,39.51,39.49,39.5,16800.0,27.3057,27.3126,27.2988,27.3057,16800.0
2013-02-11 13:30:00,39.5,39.51,39.49,39.5,6700.0,27.3057,27.3126,27.2988,27.3057,6700.0
2013-02-11 13:35:00,39.49,39.5,39.49,39.5,8700.0,27.2988,27.3057,27.2988,27.3057,8700.0
2013-02-11 13:40:00,39.5,39.51,39.46,39.46,19400.0,27.3057,27.3126,27.278,27.278,19400.0
2013-02-11 13:45:00,39.46,39.47,39.44,39.44,10300.0,27.278,27.2849,27.2642,27.2642,10300.0
2013-02-11 13:50:00,39.45,39.45,39.43,39.44,9500.0,27.2711,27.2711,27.2573,27.2642,9500.0
2013-02-11 13:55:00,39.44,39.46,39.44,39.45,10100.0,27.2642,27.278,27.2642,27.2711,10100.0
2013-02-11 14:00:00,39.45,39.49,39.44,39.49,7100.0,27.2711,27.2988,27.2642,27.2988,7100.0
2013-02-11 14:05:00,39.49,39.51,39.49,39.5,6000.0,27.2988,27.3126,27.2988,27.3057,6000.0
2013-02-11 14:10:00,39.5,39.5,39.47,39.48,14800.0,27.3057,27.3057,27.2849,27.2918,14800.0
2013-02-11 14:15:00,39.49,39.5,39.47,39.47,11600.0,27.2988,27.3057,27.2849,27.2849,11600.0
2013-02-11 14:20:00,39.47,39.49,39.47,39.48,4400.0,27.2849,27.2988,27.2849,27.2918,4400.0
2013-02-11 14:25:00,39.49,39.5,39.48,39.5,4600.0,27.2988,27.3057,27.2918,27.3057,4600.0
2013-02-11 14:30:00,39.49,39.5,39.45,39.46,12000.0,27.2988,27.3057,27.2711,27.278,12000.0
2013-02-11 14:35:00,39.46,39.46,39.43,39.43,8400.0,27.278,27.278,27.2573,27.2573,8400.0
2013-02-11 14:40:00,39.44,39.44,39.41,39.41,15900.0,27.2642,27.2642,27.2435,27.2435,15900.0
2013-02-11 14:45:00,39.41,39.42,39.4,39.4,17800.0,27.2435,27.2504,27.2365,27.2365,17800.0
2013-02-11 14:50:00,39.41,39.41,39.39,39.4,10600.0,27.2435,27.2435,27.2296,27.2365,10600.0
2013-02-11 14:55:00,39.39,39.4,39.34,39.34,34500.0,27.2296,27.2365,27.1951,27.1951,34500.0
2013-02-11 15:00:00,39.34,39.35,39.31,39.31,52100.0,27.1951,27.202,27.1743,27.1743,52100.0
2013-02-11 15:05:00,39.31,39.32,39.29,39.29,33600.0,27.1743,27.1812,27.1605,27.1605,33600.0
2013-02-11 15:10:00,39.3,39.32,39.28,39.28,42500.0,27.1674,27.1812,27.1536,27.1536,42500.0
2013-02-11 15:15:00,39.28,39.3,39.21,39.21,61000.0,27.1536,27.1674,27.1052,27.1052,61000.0
2013-02-11 15:20:00,39.21,39.23,39.2,39.21,48900.0,27.1052,27.119,27.0983,27.1052,48900.0
2013-02-11 15:25:00,39.21,39.21,39.18,39.19,62100.0,27.1052,27.1052,27.0845,27.0914,62100.0
2013-02-11 15:30:00,39.19,39.2,39.16,39.17,118300.0,27.0914,27.0983,27.0706,27.0775,118300.0
2013-02-11 15:35:00,39.16,39.17,39.1,39.12,128600.0,27.0706,27.0775,27.0292,27.043,128600.0
2013-02-11 15:40:00,39.12,39.21,39.1,39.21,87700.0,27.043,27.1052,27.0292,27.1052,87700.0
2013-02-11 15:45:00,39.21,39.36,39.2,39.35,87800.0,27.1052,27.2089,27.0983,27.202,87800.0
2013-02-11 15:50:00,39.35,39.36,39.28,39.33,58800.0,27.202,27.2089,27.1536,27.1882,58800.0
2013-02-11 15:55:00,39.33,39.36,39.32,39.34,159000.0,27.1882,27.2089,27.1812,27.1951,159000.0
2013-02-12 09:30:00,39.4,39.63,39.4,39.56,19700.0,27.2365,27.3955,27.2365,27.3471,19700.0
2013-02-12 09:35:00,39.55,39.56,39.49,39.54,15600.0,27.3402,27.3471,27.2988,27.3333,15600.0
2013-02-12 09:40:00,39.53,39.54,39.44,39.54,22700.0,27.3264,27.3333,27.2642,27.3333,22700.0
2013-02-12 09:45:00,39.54,39.56,39.5,39.51,15100.0,27.3333,27.3471,27.3057,27.3126,15100.0
2013-02-12 09:50:00,39.51,39.6,39.51,39.6,15000.0,27.3126,27.3748,27.3126,27.3748,15000.0
2013-02-12 09:55:00,39.61,39.65,39.58,39.58,15700.0,27.3817,27.4094,27.361,27.361,15700.0
2013-02-12 10:00:00,39.59,39.65,39.57,39.64,12000.0,27.3679,27.4094,27.3541,27.4025,12000.0
2013-02-12 10:05:00,39.63,39.68,39.62,39.63,8400.0,27.3955,27.4301,27.3886,27.3955,8400.0
2013-02-12 10:10:00,39.64,39.69,39.63,39.69,11900.0,27.4025,27.437,27.3955,27.437,11900.0
2013-02-12 10:15:00,39.69,39.71,39.67,39.68,13800.0,27.437,27.4508,27.4232,27.4301,13800.0
2013-02-12 10:20:00,39.67,39.73,39.67,39.7,14600.0,27.4232,27.4647,27.4232,27.4439,14600.0
2013-02-12 10:25:00,39.7,39.7,39.66,39.68,13800.0,27.4439,27.4439,27.4163,27.4301,13800.0
2013-02-12 10:30:00,39.68,39.68,39.59,39.61,23200.0,27.4301,27.4301,27.3679,27.3817,23200.0
2013-02-12 10:35:00,39.61,39.61,39.55,39.57,18700.0,27.3817,27.3817,27.3402,27.3541,18700.0
2013-02-12 10:40:00,39.57,39.59,39.56,39.58,9200.0,27.3541,27.3679,27.3471,27.361,9200.0
2013-02-12 10:45:00,39.58,39.6,39.56,39.56,11200.0,27.361,27.3748,27.3471,27.3471,11200.0
2013-02-12 10:50:00,39.57,39.58,39.54,39.55,27500.0,27.3541,27.361,27.3333,27.3402,27500.0
2013-02-12 10:55:00,39.55,39.56,39.51,39.55,45200.0,27.3402,27.3471,27.3126,27.3402,45200.0
2013-02-12 11:00:00,39.55,39.57,39.54,39.56,15400.0,27.3402,27.3541,27.3333,27.3471,15400.0
2013-02-12 11:05:00,39.56,39.56,39.52,39.53,10900.0,27.3471,27.3471,27.3195,27.3264,10900.0
2013-02-12 11:10:00,39.53,39.53,39.5,39.5,21900.0,27.3264,27.3264,27.3057,27.3057,21900.0
2013-02-12 11:15:00,39.5,39.5,39.46,39.48,22600.0,27.3057,27.3057,27.278,27.2918,22600.0
2013-02-12 11:20:00,39.48,39.49,39.45,39.46,17200.0,27.2918,27.2988,27.2711,27.278,17200.0
2013-02-12 11:25:00,39.46,39.48,39.45,39.45,13400.0,27.278,27.2918,27.2711,27.2711,13400.0
2013-02-12 11:30:00,39.46,39.49,39.44,39.48,23400.0,27.278,27.2988,27.2642,27.2918,23400.0
2013-02-12 11:35:00,39.47,39.48,39.44,39.44,10300.0,27.2849,27.2918,27.2642,27.2642,10300.0
2013-02-12 11:40:00,39.44,39.45,39.43,39.45,9500.0,27.2642,27.2711,27.2573,27.2711,9500.0
2013-02-12 11:45:00,39.45,39.47,39.45,39.47,14200.0,27.2711,27.2849,27.2711,27.2849,14200.0
2013-02-12 11:50:00,39.47,39.51,39.47,39.5,13100.0,27.2849,27.3126,27.2849,27.3057,13100.0
2013-02-12 11:55:00,39.5,39.5,39.47,39.48,6800.0,27.3057,27.3057,27.2849,27.2918,6800.0
2013-02-12 12:00:00,39.48,39.48,39.43,39.43,12500.0,27.2918,27.2918,27.2573,27.2573,12500.0
2013-02-12 12:05:00,39.43,39.46,39.42,39.44,17500.0,27.2573,27.278,27.2504,27.2642,17500.0
2013-02-12 12:10:00,39.44,39.44,39.42,39.44,8500.0,27.2642,27.2642,27.2504,27.2642,8500.0
2013-02-12 12:15:00,39.44,39.44,39.43,39.43,5300.0,27.2642,27.2642,27.2573,27.2573,5300.0
2013-02-12 12:20:00,39.43,39.47,39.43,39.44,11400.0,27.2573,27.2849,27.2573,27.2642,11400.0
2013-02-12 12:25:00,39.45,39.45,39.43,39.44,3400.0,27.2711,27.2711,27.2573,27.2642,3400.0
2013-02-12 12:30:00,39.43,39.44,39.42,39.43,7900.0,27.2573,27.2642,27.2504,27.2573,7900.0
2013-02-12 12:35:00,39.43,39.49,39.43,39.48,10300.0,27.2573,27.2988,27.2573,27.2918,10300.0
2013-02-12 12:40:00,39.49,39.52,39.48,39.51,9300.0,27.2988,27.3195,27.2918,27.3126,9300.0
2013-02-12 12:45:00,39.51,39.51,39.49,39.49,3400.0,27.3126,27.3126,27.2988,27.2988,3400.0
2013-02-12 12:50:00,39.49,39.51,39.48,39.51,12200.0,27.2988,27.3126,27.2918,27.3126,12200.0
2013-02-12 12:55:00,39.51,39.53,39.5,39.51,11000.0,27.3126,27.3264,27.3057,27.3126,11000.0
2013-02-12 13:00:00,39.51,39.52,39.5,39.51,11200.0,27.3126,27.3195,27.3057,27.3126,11200.0
2013-02-12 13:05:00,39.5,39.53,39.5,39.53,6400.0,27.3057,27.3264,27.3057,27.3264,6400.0
2013-02-12 13:10:00,39.53,39.54,39.52,39.53,7700.0,27.3264,27.3333,27.3195,27.3264,7700.0
2013-02-12 13:15:00,39.53,39.56,39.52,39.55,13000.0,27.3264,27.3471,27.3195,27.3402,13000.0
2013-02-12 13:20:00,39.55,39.58,39.55,39.58,10200.0,27.3402,27.361,27.3402,27.361,10200.0
2013-02-12 13:25:00,39.58,39.62,39.57,39.62,28300.0,27.361,27.3886,27.3541,27.3886,28300.0
2013-02-12 13:30:00,39.62,39.63,39.61,39.62,10700.0,27.3886,27.3955,27.3817,27.3886,10700.0
2013-02-12 13:35:00,39.62,39.64,39.61,39.64,12600.0,27.3886,27.4025,27.3817,27.4025,12600.0
2013-02-12 13:40:00,39.63,39.64,39.63,39.64,7600.0,27.3955,27.4025,27.3955,27.4025,7600.0
2013-02-12 13:45:00,39.64,39.66,39.63,39.65,17200.0,27.4025,27.4163,27.3955,27.4094,17200.0
2013-02-12 13:50:00,39.65,39.65,39.62,39.63,12700.0,27.4094,27.4094,27.3886,27.3955,12700.0
2013-02-12 13:55:00,39.62,39.62,39.57,39.58,40200.0,27.3886,27.3886,27.3541,27.361,40200.0
2013-02-12 14:00:00,39.57,39.58,39.57,39.58,20200.0,27.3541,27.361,27.3541,27.361,20200.0
2013-02-12 14:05:00,39.58,39.59,39.57,39.58,17900.0,27.361,27.3679,27.3541,27.361,17900.0
2013-02-12 14:10:00,39.59,39.59,39.55,39.57,12800.0,27.3679,27.3679,27.3402,27.3541,12800.0
2013-02-12 14:15:00,39.57,39.6,39.56,39.57,16100.0,27.3541,27.3748,27.3471,27.3541,16100.0
2013-02-12 14:20:00,39.58,39.58,39.56,39.56,18700.0,27.361,27.361,27.3471,27.3471,18700.0
2013-02-12 14:25:00,39.56,39.57,39.55,39.56,11200.0,27.3471,27.3541,27.3402,27.3471,11200.0
2013-02-12 14:30:00,39.56,39.57,39.56,39.57,12500.0,27.3471,27.3541,27.3471,27.3541,12500.0
2013-02-12 14:35:00,39.57,39.57,39.55,39.57,12300.0,27.3541,27.3541,27.3402,27.3541,12300.0
2013-02-12 14:40:00,39.56,39.57,39.55,39.55,11900.0,27.3471,27.3541,27.3402,27.3402,11900.0
2013-02-12 14:45:00,39.55,39.56,39.52,39.53,12800.0,27.3402,27.3471,27.3195,27.3264,12800.0
2013-02-12 14:50:00,39.54,39.58,39.53,39.58,8300.0,27.3333,27.361,27.3264,27.361,8300.0
2013-02-12 14:55:00,39.58,39.59,39.57,39.57,11800.0,27.361,27.3679,27.3541,27.3541,11800.0
2013-02-12 15:00:00,39.57,39.57,39.56,39.57,5400.0,27.3541,27.3541,27.3471,27.3541,5400.0
2013-02-12 15:05:00,39.56,39.57,39.56,39.57,11600.0,27.3471,27.3541,27.3471,27.3541,11600.0
2013-02-12 15:10:00,39.57,39.57,39.56,39.57,11300.0,27.3541,27.3541,27.3471,27.3541,11300.0
2013-02-12 15:15:00,39.57,39.58,39.56,39.58,15800.0,27.3541,27.361,27.3471,27.361,15800.0
2013-02-12 15:20:00,39.57,39.58,39.57,39.58,15600.0,27.3541,27.361,27.3541,27.361,15600.0
2013-02-12 15:25:00,39.57,39.58,39.57,39.57,10200.0,27.3541,27.361,27.3541,27.3541,10200.0
2013-02-12 15:30:00,39.58,39.59,39.57,39.58,24200.0,27.361,27.3679,27.3541,27.361,24200.0
2013-02-12 15:35:00,39.59,39.59,39.56,39.56,17600.0,27.3679,27.3679,27.3471,27.3471,17600.0
2013-02-12 15:40:00,39.56,39.57,39.53,39.53,26800.0,27.3471,27.3541,27.3264,27.3264,26800.0
2013-02-12 15:45:00,39.54,39.57,39.53,39.56,68000.0,27.3333,27.3541,27.3264,27.3471,68000.0
2013-02-12 15:50:00,39.57,39.57,39.53,39.54,74600.0,27.3541,27.3541,27.3264,27.3333,74600.0
2013-02-12 15:55:00,39.54,39.6,39.53,39.59,202400.0,27.3333,27.3748,27.3264,27.3679,202400.0
2013-02-13 09:30:00,39.68,39.89,39.68,39.88,28100.0,27.4301,27.5753,27.4301,27.5684,28100.0
2013-02-13 09:35:00,39.86,39.86,39.7,39.73,23600.0,27.5545,27.5545,27.4439,27.4647,23600.0
2013-02-13 09:40:00,39.72,39.74,39.67,39.68,10800.0,27.4578,27.4716,27.4232,27.4301,10800.0
2013-02-13 09:45:00,39.68,39.68,39.63,39.64,12800.0,27.4301,27.4301,27.3955,27.4025,12800.0
2013-02-13 09:50:00,39.64,39.66,39.61,39.66,3200.0,27.4025,27.4163,27.3817,27.4163,3200.0
2013-02-13 09:55:00,39.66,39.74,39.66,39.73,9700.0,27.4163,27.4716,27.4163,27.4647,9700.0
2013-02-13 10:00:00,39.72,39.78,39.71,39.72,13300.0,27.4578,27.4992,27.4508,27.4578,13300.0
2013-02-13 10:05:00,39.72,39.76,39.7,39.75,13800.0,27.4578,27.4854,27.4439,27.4785,13800.0
2013-02-13 10:10:00,39.75,39.79,39.72,39.73,7000.0,27.4785,27.5061,27.4578,27.4647,7000.0
2013-02-13 10:15:00,39.73,39.74,39.71,39.71,12300.0,27.4647,27.4716,27.4508,27.4508,12300.0
2013-02-13 10:20:00,39.72,39.75,39.71,39.72,15200.0,27.4578,27.4785,27.4508,27.4578,15200.0
2013-02-13 10:25:00,39.72,39.73,39.7,39.71,8900.0,27.4578,27.4647,27.4439,27.4508,8900.0
2013-02-13 10:30:00,39.71,39.71,39.65,39.68,15100.0,27.4508,27.4508,27.4094,27.4301,15100.0
2013-02-13 10:35:00,39.67,39.67,39.58,39.63,20500.0,27.4232,27.4232,27.361,27.3955,20500.0
2013-02-13 10:40:00,39.63,39.69,39.63,39.65,20800.0,27.3955,27.437,27.3955,27.4094,20800.0
2013-02-13 10:45:00,39.65,39.65,39.6,39.63,15700.0,27.4094,27.4094,27.3748,27.3955,15700.0
2013-02-13 10:50:00,39.63,39.66,39.53,39.53,62900.0,27.3955,27.4163,27.3264,27.3264,62900.0
2013-02-13 10:55:00,39.54,39.55,39.53,39.55,18000.0,27.3333,27.3402,27.3264,27.3402,18000.0
2013-02-13 11:00:00,39.54,39.59,39.54,39.57,28300.0,27.3333,27.3679,27.3333,27.3541,28300.0
2013-02-13 11:05:00,39.57,39.61,39.56,39.61,15600.0,27.3541,27.3817,27.3471,27.3817,15600.0
2013-02-13 11:10:00,39.61,39.68,39.61,39.67,11300.0,27.3817,27.4301,27.3817,27.4232,11300.0
2013-02-13 11:15:00,39.66,39.66,39.59,39.59,10200.0,27.4163,27.4163,27.3679,27.3679,10200.0
2013-02-13 11:20:00,39.59,39.62,39.59,39.59,6400.0,27.3679,27.3886,27.3679,27.3679,6400.0
2013-02-13 11:25:00,39.59,39.62,39.57,39.61,7000.0,27.3679,27.3886,27.3541,27.3817,7000.0
2013-02-13 11:30:00,39.61,39.61,39.58,39.59,5900.0,27.3817,27.3817,27.361,27.3679,5900.0
2013-02-13 11:35:00,39.59,39.59,39.57,39.57,7500.0,27.3679,27.3679,27.3541,27.3541,7500.0
2013-02-13 11:40:00,39.56,39.6,39.55,39.59,8500.0,27.3471,27.3748,27.3402,27.3679,8500.0
2013-02-13 11:45:00,39.59,39.59,39.57,39.59,6200.0,27.3679,27.3679,27.3541,27.3679,6200.0
2013-02-13 11:50:00,39.59,39.63,39.59,39.62,15100.0,27.3679,27.3955,27.3679,27.3886,15100.0
2013-02-13 11:55:00,39.63,39.65,39.63,39.65,4300.0,27.3955,27.4094,27.3955,27.4094,4300.0
2013-02-13 12:00:00,39.65,39.66,39.65,39.66,5300.0,27.4094,27.4163,27.4094,27.4163,5300.0
2013-02-13 12:05:00,39.67,39.68,39.66,39.68,6000.0,27.4232,27.4301,27.4163,27.4301,6000.0
2013-02-13 12:10:00,39.68,39.69,39.66,39.66,4000.0,27.4301,27.437,27.4163,27.4163,4000.0
2013-02-13 12:15:00,39.66,39.67,39.65,39.66,4400.0,27.4163,27.4232,27.4094,27.4163,4400.0
2013-02-13 12:20:00,39.66,39.66,39.65,39.65,4800.0,27.4163,27.4163,27.4094,27.4094,4800.0
2013-02-13 12:25:00,39.66,39.66,39.64,39.64,1600.0,27.4163,27.4163,27.4025,27.4025,1600.0
2013-02-13 12:30:00,39.64,39.67,39.64,39.66,6800.0,27.4025,27.4232,27.4025,27.4163,6800.0
2013-02-13 12:35:00,39.67,39.7,39.67,39.7,5000.0,27.4232,27.4439,27.4232,27.4439,5000.0
2013-02-13 12:40:00,39.7,39.7,39.67,39.68,110600.0,27.4439,27.4439,27.4232,27.4301,110600.0
2013-02-13 12:45:00,39.68,39.68,39.61,39.61,15000.0,27.4301,27.4301,27.3817,27.3817,15000.0
2013-02-13 12:50:00,39.6,39.61,39.59,39.61,9900.0,27.3748,27.3817,27.3679,27.3817,9900.0
2013-02-13 12:55:00,39.61,39.63,39.61,39.61,8000.0,27.3817,27.3955,27.3817,27.3817,8000.0
2013-02-13 13:00:00,39.61,39.64,39.61,39.63,9000.0,27.3817,27.4025,27.3817,27.3955,9000.0
2013-02-13 13:05:00,39.63,39.63,39.61,39.61,9200.0,27.3955,27.3955,27.3817,27.3817,9200.0
2013-02-13 13:10:00,39.62,39.62,39.6,39.61,2900.0,27.3886,27.3886,27.3748,27.3817,2900.0
2013-02-13 13:15:00,39.61,39.63,39.59,39.61,10700.0,27.3817,27.3955,27.3679,27.3817,10700.0
2013-02-13 13:20:00,39.61,39.62,39.6,39.61,4600.0,27.3817,27.3886,27.3748,27.3817,4600.0
2013-02-13 13:25:00,39.62,39.62,39.6,39.61,5100.0,27.3886,27.3886,27.3748,27.3817,5100.0
2013-02-13 13:30:00,39.61,39.62,39.59,39.59,8600.0,27.3817,27.3886,27.3679,27.3679,8600.0
2013-02-13 13:35:00,39.59,39.6,39.59,39.59,4900.0,27.3679,27.3748,27.3679,27.3679,4900.0
2013-02-13 13:40:00,39.59,39.6,39.59,39.6,4400.0,27.3679,27.3748,27.3679,27.3748,4400.0
2013-02-13 13:45:00,39.6,39.6,39.59,39.59,2100.0,27.3748,27.3748,27.3679,27.3679,2100.0
2013-02-13 13:50:00,39.6,39.6,39.58,39.59,5500.0,27.3748,27.3748,27.361,27.3679,5500.0
2013-02-13 13:55:00,39.59,39.6,39.58,39.59,5300.0,27.3679,27.3748,27.361,27.3679,5300.0
2013-02-13 14:00:00,39.6,39.62,39.6,39.6,11200.0,27.3748,27.3886,27.3748,27.3748,11200.0
2013-02-13 14:05:00,39.61,39.61,39.58,39.58,17200.0,27.3817,27.3817,27.361,27.361,17200.0
2013-02-13 14:10:00,39.58,39.59,39.56,39.57,4000.0,27.361,27.3679,27.3471,27.3541,4000.0
2013-02-13 14:15:00,39.56,39.56,39.52,39.52,5000.0,27.3471,27.3471,27.3195,27.3195,5000.0
2013-02-13 14:20:00,39.52,39.53,39.51,39.51,6000.0,27.3195,27.3264,27.3126,27.3126,6000.0
2013-02-13 14:25:00,39.5,39.5,39.48,39.49,4600.0,27.3057,27.3057,27.2918,27.2988,4600.0
2013-02-13 14:30:00,39.5,39.52,39.47,39.47,10200.0,27.3057,27.3195,27.2849,27.2849,10200.0
2013-02-13 14:35:00,39.46,39.48,39.44,39.48,10200.0,27.278,27.2918,27.2642,27.2918,10200.0
2013-02-13 14:40:00,39.48,39.5,39.46,39.47,6800.0,27.2918,27.3057,27.278,27.2849,6800.0
2013-02-13 14:45:00,39.47,39.49,39.47,39.47,9400.0,27.2849,27.2988,27.2849,27.2849,9400.0
2013-02-13 14:50:00,39.47,39.48,39.45,39.46,61500.0,27.2849,27.2918,27.2711,27.278,61500.0
2013-02-13 14:55:00,39.46,39.46,39.44,39.45,8900.0,27.278,27.278,27.2642,27.2711,8900.0
2013-02-13 15:00:00,39.46,39.49,39.46,39.49,14900.0,27.278,27.2988,27.278,27.2988,14900.0
2013-02-13 15:05:00,39.49,39.52,39.49,39.5,10500.0,27.2988,27.3195,27.2988,27.3057,10500.0
2013-02-13 15:10:00,39.5,39.53,39.48,39.48,34700.0,27.3057,27.3264,27.2918,27.2918,34700.0
2013-02-13 15:15:00,39.47,39.51,39.47,39.49,11300.0,27.2849,27.3126,27.2849,27.2988,11300.0
2013-02-13 15:20:00,39.48,39.5,39.48,39.49,18600.0,27.2918,27.3057,27.2918,27.2988,18600.0
2013-02-13 15:25:00,39.49,39.5,39.45,39.45,11300.0,27.2988,27.3057,27.2711,27.2711,11300.0
2013-02-13 15:30:00,39.46,39.46,39.44,39.44,20700.0,27.278,27.278,27.2642,27.2642,20700.0
2013-02-13 15:35:00,39.44,39.45,39.42,39.43,17900.0,27.2642,27.2711,27.2504,27.2573,17900.0
2013-02-13 15:40:00,39.43,39.44,39.42,39.43,21500.0,27.2573,27.2642,27.2504,27.2573,21500.0
2013-02-13 15:45:00,39.43,39.46,39.43,39.46,40300.0,27.2573,27.278,27.2573,27.278,40300.0
2013-02-13 15:50:00,39.46,39.47,39.43,39.43,160800.0,27.278,27.2849,27.2573,27.2573,160800.0
2013-02-13 15:55:00,39.44,39.48,39.44,39.48,212900.0,27.2642,27.2918,27.2642,27.2918,212900.0
2013-02-14 09:30:00,39.32,39.38,39.27,39.27,26700.0,27.1812,27.2227,27.1467,27.1467,26700.0
2013-02-14 09:35:00,39.27,39.28,39.19,39.19,9800.0,27.1467,27.1536,27.0914,27.0914,9800.0
2013-02-14 09:40:00,39.19,39.2,39.1,39.12,32900.0,27.0914,27.0983,27.0292,27.043,32900.0
2013-02-14 09:45:00,39.12,39.14,39.06,39.09,123900.0,27.043,27.0568,27.0015,27.0222,123900.0
2013-02-14 09:50:00,39.09,39.1,39.09,39.1,81600.0,27.0222,27.0292,27.0222,27.0292,81600.0
2013-02-14 09:55:00,39.1,39.1,39.09,39.1,21800.0,27.0292,27.0292,27.0222,27.0292,21800.0
2013-02-14 10:00:00,39.1,39.16,39.09,39.16,23000.0,27.0292,27.0706,27.0222,27.0706,23000.0
2013-02-14 10:05:00,39.16,39.16,39.1,39.13,31100.0,27.0706,27.0706,27.0292,27.0499,31100.0
2013-02-14 10:10:00,39.13,39.16,39.11,39.15,36000.0,27.0499,27.0706,27.0361,27.0637,36000.0
2013-02-14 10:15:00,39.15,39.2,39.15,39.16,23300.0,27.0637,27.0983,27.0637,27.0706,23300.0
2013-02-14 10:20:00,39.16,39.17,39.15,39.16,8900.0,27.0706,27.0775,27.0637,27.0706,8900.0
2013-02-14 10:25:00,39.16,39.25,39.15,39.21,49200.0,27.0706,27.1329,27.0637,27.1052,49200.0
2013-02-14 10:30:00,39.21,39.23,39.2,39.23,14000.0,27.1052,27.119,27.0983,27.119,14000.0
2013-02-14 10:35:00,39.23,39.28,39.22,39.28,11800.0,27.119,27.1536,27.1121,27.1536,11800.0
2013-02-14 10:40:00,39.28,39.34,39.27,39.27,39600.0,27.1536,27.1951,27.1467,27.1467,39600.0
2013-02-14 10:45:00,39.27,39.29,39.24,39.26,31400.0,27.1467,27.1605,27.1259,27.1398,31400.0
2013-02-14 10:50:00,39.25,39.27,39.24,39.24,27800.0,27.1329,27.1467,27.1259,27.1259,27800.0
2013-02-14 10:55:00,39.24,39.25,39.19,39.19,15200.0,27.1259,27.1329,27.0914,27.0914,15200.0
2013-02-14 11:00:00,39.2,39.27,39.19,39.25,22000.0,27.0983,27.1467,27.0914,27.1329,22000.0
2013-02-14 11:05:00,39.24,39.25,39.2,39.2,11600.0,27.1259,27.1329,27.0983,27.0983,11600.0
2013-02-14 11:10:00,39.2,39.22,39.19,39.22,8800.0,27.0983,27.1121,27.0914,27.1121,8800.0
2013-02-14 11:15:00,39.21,39.22,39.21,39.22,5200.0,27.1052,27.1121,27.1052,27.1121,5200.0
2013-02-14 11:20:00,39.22,39.23,39.2,39.2,9300.0,27.1121,27.119,27.0983,27.0983,9300.0
2013-02-14 11:25:00,39.2,39.2,39.19,39.2,7600.0,27.0983,27.0983,27.0914,27.0983,7600.0
2013-02-14 11:30:00,39.19,39.2,39.17,39.18,9600.0,27.0914,27.0983,27.0775,27.0845,9600.0
2013-02-14 11:35:00,39.19,39.19,39.17,39.18,9600.0,27.0914,27.0914,27.0775,27.0845,9600.0
2013-02-14 11:40:00,39.17,39.18,39.15,39.16,12000.0,27.0775,27.0845,27.0637,27.0706,12000.0
2013-02-14 11:45:00,39.16,39.22,39.15,39.22,14700.0,27.0706,27.1121,27.0637,27.1121,14700.0
2013-02-14 11:50:00,39.22,39.23,39.22,39.22,2400.0,27.1121,27.119,27.1121,27.1121,2400.0
2013-02-14 11:55:00,39.23,39.23,39.19,39.21,13500.0,27.119,27.119,27.0914,27.1052,13500.0
2013-02-14 12:00:00,39.21,39.22,39.19,39.19,14900.0,27.1052,27.1121,27.0914,27.0914,14900.0
2013-02-14 12:05:00,39.2,39.2,39.19,39.19,3400.0,27.0983,27.0983,27.0914,27.0914,3400.0
2013-02-14 12:10:00,39.2,39.2,39.14,39.19,43700.0,27.0983,27.0983,27.0568,27.0914,43700.0
2013-02-14 12:15:00,39.19,39.19,39.14,39.16,22200.0,27.0914,27.0914,27.0568,27.0706,22200.0
2013-02-14 12:20:00,39.16,39.3,39.15,39.3,181700.0,27.0706,27.1674,27.0637,27.1674,181700.0
2013-02-14 12:25:00,39.29,39.3,39.25,39.25,27400.0,27.1605,27.1674,27.1329,27.1329,27400.0
2013-02-14 12:30:00,39.25,39.25,39.22,39.23,18600.0,27.1329,27.1329,27.1121,27.119,18600.0
2013-02-14 12:35:00,39.23,39.25,39.22,39.24,9200.0,27.119,27.1329,27.1121,27.1259,9200.0
2013-02-14 12:40:00,39.24,39.28,39.23,39.25,19100.0,27.1259,27.1536,27.119,27.1329,19100.0
2013-02-14 12:45:00,39.25,39.26,39.24,39.25,8500.0,27.1329,27.1398,27.1259,27.1329,8500.0
2013-02-14 12:50:00,39.25,39.25,39.24,39.25,2600.0,27.1329,27.1329,27.1259,27.1329,2600.0
2013-02-14 12:55:00,39.25,39.25,39.22,39.22,19600.0,27.1329,27.1329,27.1121,27.1121,19600.0
2013-02-14 13:00:00,39.22,39.22,39.21,39.21,4900.0,27.1121,27.1121,27.1052,27.1052,4900.0
2013-02-14 13:05:00,39.21,39.23,39.21,39.23,8900.0,27.1052,27.119,27.1052,27.119,8900.0
2013-02-14 13:10:00,39.22,39.23,39.21,39.22,9400.0,27.1121,27.119,27.1052,27.1121,9400.0
2013-02-14 13:15:00,39.22,39.22,39.21,39.21,2100.0,27.1121,27.1121,27.1052,27.1052,2100.0
2013-02-14 13:20:00,39.21,39.25,39.17,39.18,77000.0,27.1052,27.1329,27.0775,27.0845,77000.0
2013-02-14 13:25:00,39.18,39.18,39.17,39.18,3000.0,27.0845,27.0845,27.0775,27.0845,3000.0
2013-02-14 13:30:00,39.18,39.2,39.18,39.19,11000.0,27.0845,27.0983,27.0845,27.0914,11000.0
2013-02-14 13:35:00,39.19,39.2,39.19,39.2,8500.0,27.0914,27.0983,27.0914,27.0983,8500.0
2013-02-14 13:40:00,39.19,39.2,39.18,39.2,6700.0,27.0914,27.0983,27.0845,27.0983,6700.0
2013-02-14 13:45:00,39.2,39.2,39.19,39.2,9200.0,27.0983,27.0983,27.0914,27.0983,9200.0
2013-02-14 13:50:00,39.19,39.2,39.19,39.19,5400.0,27.0914,27.0983,27.0914,27.0914,5400.0
2013-02-14 13:55:00,39.2,39.2,39.19,39.19,3700.0,27.0983,27.0983,27.0914,27.0914,3700.0
2013-02-14 14:00:00,39.19,39.2,39.18,39.2,15200.0,27.0914,27.0983,27.0845,27.0983,15200.0
2013-02-14 14:05:00,39.2,39.21,39.19,39.21,20300.0,27.0983,27.1052,27.0914,27.1052,20300.0
2013-02-14 14:10:00,39.21,39.21,39.18,39.19,4600.0,27.1052,27.1052,27.0845,27.0914,4600.0
2013-02-14 14:15:00,39.18,39.23,39.18,39.23,24000.0,27.0845,27.119,27.0845,27.119,24000.0
2013-02-14 14:20:00,39.23,39.25,39.23,39.25,15000.0,27.119,27.1329,27.119,27.1329,15000.0
2013-02-14 14:25:00,39.24,39.25,39.23,39.24,11700.0,27.1259,27.1329,27.119,27.1259,11700.0
2013-02-14 14:30:00,39.23,39.24,39.23,39.24,16300.0,27.119,27.1259,27.119,27.1259,16300.0
2013-02-14 14:35:00,39.23,39.24,39.21,39.22,31800.0,27.119,27.1259,27.1052,27.1121,31800.0
2013-02-14 14:40:00,39.22,39.22,39.21,39.22,13400.0,27.1121,27.1121,27.1052,27.1121,13400.0
2013-02-14 14:45:00,39.21,39.24,39.21,39.22,25700.0,27.1052,27.1259,27.1052,27.1121,25700.0
2013-02-14 14:50:00,39.22,39.23,39.22,39.23,10900.0,27.1121,27.119,27.1121,27.119,10900.0
2013-02-14 14:55:00,39.22,39.23,39.19,39.19,17300.0,27.1121,27.119,27.0914,27.0914,17300.0
2013-02-14 15:00:00,39.2,39.24,39.2,39.22,31400.0,27.0983,27.1259,27.0983,27.1121,31400.0
2013-02-14 15:05:00,39.22,39.22,39.2,39.22,19800.0,27.1121,27.1121,27.0983,27.1121,19800.0
2013-02-14 15:10:00,39.21,39.25,39.2,39.22,51100.0,27.1052,27.1329,27.0983,27.1121,51100.0
2013-02-14 15:15:00,39.22,39.24,39.22,39.24,9700.0,27.1121,27.1259,27.1121,27.1259,9700.0
2013-02-14 15:20:00,39.23,39.25,39.22,39.23,27400.0,27.119,27.1329,27.1121,27.119,27400.0
2013-02-14 15:25:00,39.22,39.23,39.18,39.19,26400.0,27.1121,27.119,27.0845,27.0914,26400.0
2013-02-14 15:30:00,39.2,39.24,39.2,39.23,20700.0,27.0983,27.1259,27.0983,27.119,20700.0
2013-02-14 15:35:00,39.24,39.24,39.21,39.21,22200.0,27.1259,27.1259,27.1052,27.1052,22200.0
2013-02-14 15:40:00,39.22,39.22,39.16,39.16,28200.0,27.1121,27.1121,27.0706,27.0706,28200.0
2013-02-14 15:45:00,39.16,39.17,39.15,39.16,43800.0,27.0706,27.0775,27.0637,27.0706,43800.0
2013-02-14 15:50:00,39.16,39.21,39.16,39.21,85000.0,27.0706,27.1052,27.0706,27.1052,85000.0
2013-02-14 15:55:00,39.21,39.22,39.2,39.21,209100.0,27.1052,27.1121,27.0983,27.1052,209100.0
2013-02-15 09:30:00,39.3,39.32,39.13,39.21,375100.0,27.1674,27.1812,27.0499,27.1052,375100.0
2013-02-15 09:35:00,39.23,39.24,39.11,39.16,27100.0,27.119,27.1259,27.0361,27.0706,27100.0
2013-02-15 09:40:00,39.17,39.23,39.11,39.14,25100.0,27.0775,27.119,27.0361,27.0568,25100.0
2013-02-15 09:45:00,39.13,39.16,38.99,39.04,45300.0,27.0499,27.0706,26.9531,26.9877,45300.0
2013-02-15 09:50:00,39.03,39.11,39.03,39.08,14000.0,26.9808,27.0361,26.9808,27.0153,14000.0
2013-02-15 09:55:00,39.09,39.12,39.08,39.11,14900.0,27.0222,27.043,27.0153,27.0361,14900.0
2013-02-15 10:00:00,39.11,39.13,39.1,39.1,11600.0,27.0361,27.0499,27.0292,27.0292,11600.0
2013-02-15 10:05:00,39.09,39.11,39.09,39.11,13800.0,27.0222,27.0361,27.0222,27.0361,13800.0
2013-02-15 10:10:00,39.1,39.11,39.07,39.09,14500.0,27.0292,27.0361,27.0084,27.0222,14500.0
2013-02-15 10:15:00,39.09,39.11,39.09,39.1,15800.0,27.0222,27.0361,27.0222,27.0292,15800.0
2013-02-15 10:20:00,39.1,39.1,39.05,39.06,13300.0,27.0292,27.0292,26.9946,27.0015,13300.0
2013-02-15 10:25:00,39.05,39.1,39.04,39.09,14500.0,26.9946,27.0292,26.9877,27.0222,14500.0
2013-02-15 10:30:00,39.1,39.1,39.03,39.07,16700.0,27.0292,27.0292,26.9808,27.0084,16700.0
2013-02-15 10:35:00,39.07,39.09,39.07,39.09,7700.0,27.0084,27.0222,27.0084,27.0222,7700.0
2013-02-15 10:40:00,39.09,39.09,39.04,39.05,28500.0,27.0222,27.0222,26.9877,26.9946,28500.0
2013-02-15 10:45:00,39.05,39.05,39.02,39.02,17300.0,26.9946,26.9946,26.9739,26.9739,17300.0
2013-02-15 10:50:00,39.02,39.05,39.01,39.05,19700.0,26.9739,26.9946,26.9669,26.9946,19700.0
2013-02-15 10:55:00,39.05,39.07,39.03,39.06,39100.0,26.9946,27.0084,26.9808,27.0015,39100.0
2013-02-15 11:00:00,39.06,39.09,39.02,39.07,27100.0,27.0015,27.0222,26.9739,27.0084,27100.0
2013-02-15 11:05:00,39.07,39.07,39.02,39.05,10700.0,27.0084,27.0084,26.9739,26.9946,10700.0
2013-02-15 11:10:00,39.04,39.08,39.02,39.03,28400.0,26.9877,27.0153,26.9739,26.9808,28400.0
2013-02-15 11:15:00,39.02,39.03,38.97,38.97,13200.0,26.9739,26.9808,26.9393,26.9393,13200.0
2013-02-15 11:20:00,38.98,39.0,38.98,38.99,7800.0,26.9462,26.96,26.9462,26.9531,7800.0
2013-02-15 11:25:00,38.99,38.99,38.94,38.95,17100.0,26.9531,26.9531,26.9186,26.9255,17100.0
2013-02-15 11:30:00,38.96,38.98,38.93,38.98,12300.0,26.9324,26.9462,26.9116,26.9462,12300.0
2013-02-15 11:35:00,38.97,38.98,38.94,38.96,13700.0,26.9393,26.9462,26.9186,26.9324,13700.0
2013-02-15 11:40:00,38.97,38.97,38.92,38.94,40200.0,26.9393,26.9393,26.9047,26.9186,40200.0
2013-02-15 11:45:00,38.94,38.96,38.94,38.95,11400.0,26.9186,26.9324,26.9186,26.9255,11400.0
2013-02-15 11:50:00,38.95,38.95,38.94,38.95,8600.0,26.9255,26.9255,26.9186,26.9255,8600.0
2013-02-15 11:55:00,38.95,38.97,38.93,38.94,29100.0,26.9255,26.9393,26.9116,26.9186,29100.0
2013-02-15 12:00:00,38.94,38.95,38.94,38.95,9000.0,26.9186,26.9255,26.9186,26.9255,9000.0
2013-02-15 12:05:00,38.95,38.95,38.94,38.95,7900.0,26.9255,26.9255,26.9186,26.9255,7900.0
2013-02-15 12:10:00,38.95,38.95,38.92,38.93,14100.0,26.9255,26.9255,26.9047,26.9116,14100.0
2013-02-15 12:15:00,38.92,38.93,38.88,38.92,22900.0,26.9047,26.9116,26.8771,26.9047,22900.0
2013-02-15 12:20:00,38.91,38.92,38.87,38.87,31700.0,26.8978,26.9047,26.8702,26.8702,31700.0
2013-02-15 12:25:00,38.87,38.87,38.86,38.86,6500.0,26.8702,26.8702,26.8633,26.8633,6500.0
2013-02-15 12:30:00,38.87,38.87,38.86,38.86,6400.0,26.8702,26.8702,26.8633,26.8633,6400.0
2013-02-15 12:35:00,38.86,38.86,38.81,38.85,32000.0,26.8633,26.8633,26.8287,26.8563,32000.0
2013-02-15 12:40:00,38.84,38.86,38.84,38.86,26800.0,26.8494,26.8633,26.8494,26.8633,26800.0
2013-02-15 12:45:00,38.85,38.86,38.85,38.86,9100.0,26.8563,26.8633,26.8563,26.8633,9100.0
2013-02-15 12:50:00,38.85,38.86,38.85,38.85,6900.0,26.8563,26.8633,26.8563,26.8563,6900.0
2013-02-15 12:55:00,38.85,38.86,38.85,38.86,10900.0,26.8563,26.8633,26.8563,26.8633,10900.0
2013-02-15 13:00:00,38.86,38.86,38.85,38.85,15900.0,26.8633,26.8633,26.8563,26.8563,15900.0
2013-02-15 13:05:00,38.86,38.86,38.85,38.86,13000.0,26.8633,26.8633,26.8563,26.8633,13000.0
2013-02-15 13:10:00,38.86,38.86,38.85,38.86,5200.0,26.8633,26.8633,26.8563,26.8633,5200.0
2013-02-15 13:15:00,38.86,38.86,38.85,38.86,20600.0,26.8633,26.8633,26.8563,26.8633,20600.0
2013-02-15 13:20:00,38.86,38.87,38.86,38.86,16400.0,26.8633,26.8702,26.8633,26.8633,16400.0
2013-02-15 13:25:00,38.87,38.88,38.86,38.88,13300.0,26.8702,26.8771,26.8633,26.8771,13300.0
2013-02-15 13:30:00,38.88,38.92,38.87,38.92,24800.0,26.8771,26.9047,26.8702,26.9047,24800.0
2013-02-15 13:35:00,38.92,38.93,38.89,38.9,25900.0,26.9047,26.9116,26.884,26.8909,25900.0
2013-02-15 13:40:00,38.89,38.91,38.89,38.91,11000.0,26.884,26.8978,26.884,26.8978,11000.0
2013-02-15 13:45:00,38.91,38.91,38.9,38.91,11500.0,26.8978,26.8978,26.8909,26.8978,11500.0
2013-02-15 13:50:00,38.91,38.91,38.9,38.91,16400.0,26.8978,26.8978,26.8909,26.8978,16400.0
2013-02-15 13:55:00,38.91,38.91,38.9,38.91,25900.0,26.8978,26.8978,26.8909,26.8978,25900.0
2013-02-15 14:00:00,38.91,38.91,38.84,38.84,48200.0,26.8978,26.8978,26.8494,26.8494,48200.0
2013-02-15 14:05:00,38.84,38.84,38.79,38.8,56900.0,26.8494,26.8494,26.8149,26.8218,56900.0
2013-02-15 14:10:00,38.8,38.8,38.78,38.79,17500.0,26.8218,26.8218,26.8079,26.8149,17500.0
2013-02-15 14:15:00,38.79,38.8,38.76,38.77,28500.0,26.8149,26.8218,26.7941,26.801,28500.0
2013-02-15 14:20:00,38.77,38.8,38.77,38.79,23800.0,26.801,26.8218,26.801,26.8149,23800.0
2013-02-15 14:25:00,38.79,38.79,38.76,38.77,22900.0,26.8149,26.8149,26.7941,26.801,22900.0
2013-02-15 14:30:00,38.78,38.81,38.77,38.8,29000.0,26.8079,26.8287,26.801,26.8218,29000.0
2013-02-15 14:35:00,38.8,38.8,38.76,38.78,17800.0,26.8218,26.8218,26.7941,26.8079,17800.0
2013-02-15 14:40:00,38.77,38.78,38.64,38.64,65700.0,26.801,26.8079,26.7112,26.7112,65700.0
2013-02-15 14:45:00,38.65,38.68,38.63,38.66,34500.0,26.7181,26.7388,26.7043,26.725,34500.0
2013-02-15 14:50:00,38.66,38.69,38.65,38.69,30200.0,26.725,26.7457,26.7181,26.7457,30200.0
2013-02-15 14:55:00,38.69,38.69,38.66,38.66,25800.0,26.7457,26.7457,26.725,26.725,25800.0
2013-02-15 15:00:00,38.66,38.66,38.63,38.66,68000.0,26.725,26.725,26.7043,26.725,68000.0
2013-02-15 15:05:00,38.66,38.66,38.62,38.63,99300.0,26.725,26.725,26.6973,26.7043,99300.0
2013-02-15 15:10:00,38.63,38.63,38.62,38.63,52000.0,26.7043,26.7043,26.6973,26.7043,52000.0
2013-02-15 15:15:00,38.62,38.64,38.62,38.63,51900.0,26.6973,26.7112,26.6973,26.7043,51900.0
2013-02-15 15:20:00,38.63,38.63,38.62,38.63,53100.0,26.7043,26.7043,26.6973,26.7043,53100.0
2013-02-15 15:25:00,38.63,38.67,38.62,38.66,27800.0,26.7043,26.7319,26.6973,26.725,27800.0
2013-02-15 15:30:00,38.67,38.78,38.66,38.78,33100.0,26.7319,26.8079,26.725,26.8079,33100.0
2013-02-15 15:35:00,38.78,38.84,38.78,38.79,53800.0,26.8079,26.8494,26.8079,26.8149,53800.0
2013-02-15 15:40:00,38.8,38.87,38.79,38.85,51500.0,26.8218,26.8702,26.8149,26.8563,51500.0
2013-02-15 15:45:00,38.86,38.87,38.81,38.84,75100.0,26.8633,26.8702,26.8287,26.8494,75100.0
2013-02-15 15:50:00,38.84,38.84,38.83,38.83,97400.0,26.8494,26.8494,26.8425,26.8425,97400.0
2013-02-15 15:55:00,38.84,38.87,38.83,38.85,431400.0,26.8494,26.8702,26.8425,26.8563,431400.0
2013-02-19 09:30:00,39.05,39.22,38.99,39.13,57600.0,26.9946,27.1121,26.9531,27.0499,57600.0
2013-02-19 09:35:00,39.12,39.2,39.11,39.17,19000.0,27.043,27.0983,27.0361,27.0775,19000.0
2013-02-19 09:40:00,39.17,39.19,39.16,39.18,16300.0,27.0775,27.0914,27.0706,27.0845,16300.0
2013-02-19 09:45:00,39.18,39.33,39.18,39.32,31200.0,27.0845,27.1882,27.0845,27.1812,31200.0
2013-02-19 09:50:00,39.33,39.43,39.32,39.34,30000.0,27.1882,27.2573,27.1812,27.1951,30000.0
2013-02-19 09:55:00,39.34,39.36,39.33,39.34,14800.0,27.1951,27.2089,27.1882,27.1951,14800.0
2013-02-19 10:00:00,39.32,39.33,39.26,39.27,17200.0,27.1812,27.1882,27.1398,27.1467,17200.0
2013-02-19 10:05:00,39.26,39.29,39.25,39.26,15600.0,27.1398,27.1605,27.1329,27.1398,15600.0
2013-02-19 10:10:00,39.26,39.28,39.25,39.26,21000.0,27.1398,27.1536,27.1329,27.1398,21000.0
2013-02-19 10:15:00,39.25,39.31,39.25,39.31,33900.0,27.1329,27.1743,27.1329,27.1743,33900.0
2013-02-19 10:20:00,39.31,39.32,39.29,39.3,16100.0,27.1743,27.1812,27.1605,27.1674,16100.0
2013-02-19 10:25:00,39.31,39.39,39.31,39.39,11000.0,27.1743,27.2296,27.1743,27.2296,11000.0
2013-02-19 10:30:00,39.39,39.4,39.34,39.36,18900.0,27.2296,27.2365,27.1951,27.2089,18900.0
2013-02-19 10:35:00,39.35,39.4,39.23,39.28,119000.0,27.202,27.2365,27.119,27.1536,119000.0
2013-02-19 10:40:00,39.29,39.37,39.29,39.37,16300.0,27.1605,27.2158,27.1605,27.2158,16300.0
2013-02-19 10:45:00,39.37,39.41,39.35,39.37,41500.0,27.2158,27.2435,27.202,27.2158,41500.0
2013-02-19 10:50:00,39.36,39.37,39.29,39.31,16700.0,27.2089,27.2158,27.1605,27.1743,16700.0
2013-02-19 10:55:00,39.3,39.34,39.3,39.34,17800.0,27.1674,27.1951,27.1674,27.1951,17800.0
2013-02-19 11:00:00,39.34,39.34,39.24,39.24,19700.0,27.1951,27.1951,27.1259,27.1259,19700.0
2013-02-19 11:05:00,39.25,39.26,39.25,39.25,14100.0,27.1329,27.1398,27.1329,27.1329,14100.0
2013-02-19 11:10:00,39.25,39.26,39.23,39.23,10200.0,27.1329,27.1398,27.119,27.119,10200.0
2013-02-19 11:15:00,39.22,39.25,39.22,39.23,6400.0,27.1121,27.1329,27.1121,27.119,6400.0
2013-02-19 11:20:00,39.24,39.27,39.23,39.23,12200.0,27.1259,27.1467,27.119,27.119,12200.0
2013-02-19 11:25:00,39.24,39.27,39.22,39.27,22600.0,27.1259,27.1467,27.1121,27.1467,22600.0
2013-02-19 11:30:00,39.28,39.28,39.24,39.27,9500.0,27.1536,27.1536,27.1259,27.1467,9500.0
2013-02-19 11:35:00,39.26,39.28,39.26,39.27,4700.0,27.1398,27.1536,27.1398,27.1467,4700.0
2013-02-19 11:40:00,39.27,39.27,39.22,39.23,7400.0,27.1467,27.1467,27.1121,27.119,7400.0
2013-02-19 11:45:00,39.23,39.26,39.23,39.26,4700.0,27.119,27.1398,27.119,27.1398,4700.0
2013-02-19 11:50:00,39.26,39.32,39.26,39.32,21200.0,27.1398,27.1812,27.1398,27.1812,21200.0
2013-02-19 11:55:00,39.32,39.35,39.31,39.34,11400.0,27.1812,27.202,27.1743,27.1951,11400.0
2013-02-19 12:00:00,39.34,39.35,39.32,39.33,21500.0,27.1951,27.202,27.1812,27.1882,21500.0
2013-02-19 12:05:00,39.33,39.35,39.32,39.35,13100.0,27.1882,27.202,27.1812,27.202,13100.0
2013-02-19 12:10:00,39.35,39.35,39.34,39.34,11500.0,27.202,27.202,27.1951,27.1951,11500.0
2013-02-19 12:15:00,39.35,39.38,39.35,39.38,14900.0,27.202,27.2227,27.202,27.2227,14900.0
2013-02-19 12:20:00,39.38,39.42,39.37,39.42,21500.0,27.2227,27.2504,27.2158,27.2504,21500.0
2013-02-19 12:25:00,39.42,39.43,39.4,39.41,23900.0,27.2504,27.2573,27.2365,27.2435,23900.0
2013-02-19 12:30:00,39.41,39.42,39.39,39.39,19500.0,27.2435,27.2504,27.2296,27.2296,19500.0
2013-02-19 12:35:00,39.39,39.41,39.38,39.4,10200.0,27.2296,27.2435,27.2227,27.2365,10200.0
2013-02-19 12:40:00,39.41,39.44,39.4,39.43,12800.0,27.2435,27.2642,27.2365,27.2573,12800.0
2013-02-19 12:45:00,39.43,39.45,39.42,39.43,15300.0,27.2573,27.2711,27.2504,27.2573,15300.0
2013-02-19 12:50:00,39.42,39.44,39.42,39.44,4000.0,27.2504,27.2642,27.2504,27.2642,4000.0
2013-02-19 12:55:00,39.44,39.45,39.4,39.4,26000.0,27.2642,27.2711,27.2365,27.2365,26000.0
2013-02-19 13:00:00,39.4,39.44,39.4,39.43,24600.0,27.2365,27.2642,27.2365,27.2573,24600.0
2013-02-19 13:05:00,39.43,39.43,39.42,39.43,18700.0,27.2573,27.2573,27.2504,27.2573,18700.0
2013-02-19 13:10:00,39.43,39.43,39.42,39.43,11200.0,27.2573,27.2573,27.2504,27.2573,11200.0
2013-02-19 13:15:00,39.43,39.44,39.42,39.43,15600.0,27.2573,27.2642,27.2504,27.2573,15600.0
2013-02-19 13:20:00,39.43,39.43,39.39,39.39,15900.0,27.2573,27.2573,27.2296,27.2296,15900.0
2013-02-19 13:25:00,39.38,39.39,39.36,39.37,6400.0,27.2227,27.2296,27.2089,27.2158,6400.0
2013-02-19 13:30:00,39.37,39.4,39.37,39.4,12200.0,27.2158,27.2365,27.2158,27.2365,12200.0
2013-02-19 13:35:00,39.4,39.41,39.39,39.41,8200.0,27.2365,27.2435,27.2296,27.2435,8200.0
2013-02-19 13:40:00,39.41,39.41,39.4,39.41,18100.0,27.2435,27.2435,27.2365,27.2435,18100.0
2013-02-19 13:45:00,39.41,39.43,39.4,39.4,29300.0,27.2435,27.2573,27.2365,27.2365,29300.0
2013-02-19 13:50:00,39.4,39.41,39.4,39.41,2900.0,27.2365,27.2435,27.2365,27.2435,2900.0
2013-02-19 13:55:00,39.4,39.42,39.4,39.4,29900.0,27.2365,27.2504,27.2365,27.2365,29900.0
2013-02-19 14:00:00,39.4,39.43,39.39,39.42,31600.0,27.2365,27.2573,27.2296,27.2504,31600.0
2013-02-19 14:05:00,39.42,39.44,39.4,39.43,25200.0,27.2504,27.2642,27.2365,27.2573,25200.0
2013-02-19 14:10:00,39.43,39.43,39.42,39.43,5700.0,27.2573,27.2573,27.2504,27.2573,5700.0
2013-02-19 14:15:00,39.43,39.44,39.4,39.4,24600.0,27.2573,27.2642,27.2365,27.2365,24600.0
2013-02-19 14:20:00,39.41,39.43,39.4,39.42,20200.0,27.2435,27.2573,27.2365,27.2504,20200.0
2013-02-19 14:25:00,39.43,39.43,39.42,39.42,28500.0,27.2573,27.2573,27.2504,27.2504,28500.0
2013-02-19 14:30:00,39.43,39.43,39.4,39.42,51300.0,27.2573,27.2573,27.2365,27.2504,51300.0
2013-02-19 14:35:00,39.42,39.43,39.41,39.43,45500.0,27.2504,27.2573,27.2435,27.2573,45500.0
2013-02-19 14:40:00,39.42,39.43,39.39,39.39,37800.0,27.2504,27.2573,27.2296,27.2296,37800.0
2013-02-19 14:45:00,39.39,39.4,39.39,39.4,9800.0,27.2296,27.2365,27.2296,27.2365,9800.0
2013-02-19 14:50:00,39.39,39.43,39.39,39.43,19800.0,27.2296,27.2573,27.2296,27.2573,19800.0
2013-02-19 14:55:00,39.43,39.43,39.42,39.42,16300.0,27.2573,27.2573,27.2504,27.2504,16300.0
2013-02-19 15:00:00,39.42,39.44,39.41,39.44,34300.0,27.2504,27.2642,27.2435,27.2642,34300.0
2013-02-19 15:05:00,39.44,39.46,39.43,39.46,25500.0,27.2642,27.278,27.2573,27.278,25500.0
2013-02-19 15:10:00,39.46,39.5,39.45,39.5,29600.0,27.278,27.3057,27.2711,27.3057,29600.0
2013-02-19 15:15:00,39.5,39.5,39.49,39.5,14700.0,27.3057,27.3057,27.2988,27.3057,14700.0
2013-02-19 15:20:00,39.49,39.5,39.49,39.49,19900.0,27.2988,27.3057,27.2988,27.2988,19900.0
2013-02-19 15:25:00,39.5,39.52,39.49,39.51,75300.0,27.3057,27.3195,27.2988,27.3126,75300.0
2013-02-19 15:30:00,39.51,39.52,39.49,39.52,113100.0,27.3126,27.3195,27.2988,27.3195,113100.0
2013-02-19 15:35:00,39.52,39.55,39.49,39.49,66100.0,27.3195,27.3402,27.2988,27.2988,66100.0
2013-02-19 15:40:00,39.5,39.53,39.48,39.52,117600.0,27.3057,27.3264,27.2918,27.3195,117600.0
2013-02-19 15:45:00,39.53,39.54,39.52,39.54,55800.0,27.3264,27.3333,27.3195,27.3333,55800.0
2013-02-19 15:50:00,39.54,39.56,39.54,39.56,120600.0,27.3333,27.3471,27.3333,27.3471,120600.0
2013-02-19 15:55:00,39.55,39.7,39.55,39.66,340900.0,27.3402,27.4439,27.3402,27.4163,340900.0
2013-02-20 09:30:00,39.61,39.8,39.58,39.78,22500.0,27.3817,27.5131,27.361,27.4992,22500.0
2013-02-20 09:35:00,39.77,39.79,39.71,39.76,9100.0,27.4923,27.5061,27.4508,27.4854,9100.0
2013-02-20 09:40:00,39.77,39.8,39.71,39.78,15900.0,27.4923,27.5131,27.4508,27.4992,15900.0
2013-02-20 09:45:00,39.77,39.8,39.74,39.74,12200.0,27.4923,27.5131,27.4716,27.4716,12200.0
2013-02-20 09:50:00,39.74,39.79,39.69,39.69,7600.0,27.4716,27.5061,27.437,27.437,7600.0
2013-02-20 09:55:00,39.68,39.69,39.63,39.67,13400.0,27.4301,27.437,27.3955,27.4232,13400.0
2013-02-20 10:00:00,39.67,39.7,39.67,39.68,10800.0,27.4232,27.4439,27.4232,27.4301,10800.0
2013-02-20 10:05:00,39.68,39.7,39.65,39.65,6400.0,27.4301,27.4439,27.4094,27.4094,6400.0
2013-02-20 10:10:00,39.65,39.7,39.63,39.67,11500.0,27.4094,27.4439,27.3955,27.4232,11500.0
2013-02-20 10:15:00,39.68,39.74,39.67,39.71,22500.0,27.4301,27.4716,27.4232,27.4508,22500.0
2013-02-20 10:20:00,39.69,39.73,39.69,39.72,29200.0,27.437,27.4647,27.437,27.4578,29200.0
2013-02-20 10:25:00,39.72,39.72,39.69,39.69,10500.0,27.4578,27.4578,27.437,27.437,10500.0
2013-02-20 10:30:00,39.68,39.7,39.6,39.61,13800.0,27.4301,27.4439,27.3748,27.3817,13800.0
2013-02-20 10:35:00,39.62,39.62,39.57,39.6,24300.0,27.3886,27.3886,27.3541,27.3748,24300.0
2013-02-20 10:40:00,39.59,39.61,39.53,39.53,16300.0,27.3679,27.3817,27.3264,27.3264,16300.0
2013-02-20 10:45:00,39.54,39.56,39.5,39.52,32000.0,27.3333,27.3471,27.3057,27.3195,32000.0
2013-02-20 10:50:00,39.52,39.53,39.5,39.52,7700.0,27.3195,27.3264,27.3057,27.3195,7700.0
2013-02-20 10:55:00,39.52,39.56,39.51,39.53,44000.0,27.3195,27.3471,27.3126,27.3264,44000.0
2013-02-20 11:00:00,39.52,39.52,39.44,39.45,19800.0,27.3195,27.3195,27.2642,27.2711,19800.0
2013-02-20 11:05:00,39.45,39.53,39.44,39.53,10600.0,27.2711,27.3264,27.2642,27.3264,10600.0
2013-02-20 11:10:00,39.53,39.58,39.53,39.58,7400.0,27.3264,27.361,27.3264,27.361,7400.0
2013-02-20 11:15:00,39.58,39.59,39.57,39.59,9700.0,27.361,27.3679,27.3541,27.3679,9700.0
2013-02-20 11:20:00,39.58,39.66,39.58,39.66,15600.0,27.361,27.4163,27.361,27.4163,15600.0
2013-02-20 11:25:00,39.65,39.65,39.61,39.62,9900.0,27.4094,27.4094,27.3817,27.3886,9900.0
2013-02-20 11:30:00,39.61,39.62,39.58,39.59,10800.0,27.3817,27.3886,27.361,27.3679,10800.0
2013-02-20 11:35:00,39.59,39.61,39.56,39.59,8700.0,27.3679,27.3817,27.3471,27.3679,8700.0
2013-02-20 11:40:00,39.59,39.59,39.53,39.55,6200.0,27.3679,27.3679,27.3264,27.3402,6200.0
2013-02-20 11:45:00,39.56,39.6,39.56,39.58,10000.0,27.3471,27.3748,27.3471,27.361,10000.0
2013-02-20 11:50:00,39.58,39.58,39.54,39.55,4900.0,27.361,27.361,27.3333,27.3402,4900.0
2013-02-20 11:55:00,39.56,39.59,39.56,39.58,11000.0,27.3471,27.3679,27.3471,27.361,11000.0
2013-02-20 12:00:00,39.57,39.59,39.55,39.59,7100.0,27.3541,27.3679,27.3402,27.3679,7100.0
2013-02-20 12:05:00,39.58,39.61,39.58,39.58,6900.0,27.361,27.3817,27.361,27.361,6900.0
2013-02-20 12:10:00,39.59,39.61,39.58,39.6,7900.0,27.3679,27.3817,27.361,27.3748,7900.0
2013-02-20 12:15:00,39.6,39.62,39.59,39.61,8400.0,27.3748,27.3886,27.3679,27.3817,8400.0
2013-02-20 12:20:00,39.62,39.62,39.57,39.57,7200.0,27.3886,27.3886,27.3541,27.3541,7200.0
2013-02-20 12:25:00,39.56,39.57,39.53,39.53,9500.0,27.3471,27.3541,27.3264,27.3264,9500.0
2013-02-20 12:30:00,39.53,39.57,39.53,39.56,10500.0,27.3264,27.3541,27.3264,27.3471,10500.0
2013-02-20 12:35:00,39.57,39.6,39.56,39.58,6900.0,27.3541,27.3748,27.3471,27.361,6900.0
2013-02-20 12:40:00,39.58,39.59,39.55,39.57,5900.0,27.361,27.3679,27.3402,27.3541,5900.0
2013-02-20 12:45:00,39.57,39.58,39.56,39.56,7000.0,27.3541,27.361,27.3471,27.3471,7000.0
2013-02-20 12:50:00,39.55,39.56,39.54,39.56,8000.0,27.3402,27.3471,27.3333,27.3471,8000.0
2013-02-20 12:55:00,39.56,39.57,39.55,39.57,4400.0,27.3471,27.3541,27.3402,27.3541,4400.0
2013-02-20 13:00:00,39.57,39.57,39.54,39.56,37800.0,27.3541,27.3541,27.3333,27.3471,37800.0
2013-02-20 13:05:00,39.57,39.58,39.55,39.56,8800.0,27.3541,27.361,27.3402,27.3471,8800.0
2013-02-20 13:10:00,39.55,39.57,39.55,39.57,11600.0,27.3402,27.3541,27.3402,27.3541,11600.0
2013-02-20 13:15:00,39.57,39.59,39.55,39.56,6900.0,27.3541,27.3679,27.3402,27.3471,6900.0
2013-02-20 13:20:00,39.57,39.59,39.57,39.57,10800.0,27.3541,27.3679,27.3541,27.3541,10800.0
2013-02-20 13:25:00,39.57,39.58,39.55,39.57,7900.0,27.3541,27.361,27.3402,27.3541,7900.0
2013-02-20 13:30:00,39.56,39.57,39.54,39.57,11300.0,27.3471,27.3541,27.3333,27.3541,11300.0
2013-02-20 13:35:00,39.57,39.57,39.53,39.56,13800.0,27.3541,27.3541,27.3264,27.3471,13800.0
2013-02-20 13:40:00,39.56,39.58,39.54,39.58,11600.0,27.3471,27.361,27.3333,27.361,11600.0
2013-02-20 13:45:00,39.59,39.6,39.55,39.55,6500.0,27.3679,27.3748,27.3402,27.3402,6500.0
2013-02-20 13:50:00,39.55,39.58,39.54,39.57,10800.0,27.3402,27.361,27.3333,27.3541,10800.0
2013-02-20 13:55:00,39.57,39.57,39.55,39.55,6200.0,27.3541,27.3541,27.3402,27.3402,6200.0
2013-02-20 14:00:00,39.55,39.57,39.49,39.55,27800.0,27.3402,27.3541,27.2988,27.3402,27800.0
2013-02-20 14:05:00,39.55,39.58,39.53,39.58,11000.0,27.3402,27.361,27.3264,27.361,11000.0
2013-02-20 14:10:00,39.58,39.59,39.48,39.54,12900.0,27.361,27.3679,27.2918,27.3333,12900.0
2013-02-20 14:15:00,39.53,39.55,39.51,39.53,7500.0,27.3264,27.3402,27.3126,27.3264,7500.0
2013-02-20 14:20:00,39.53,39.54,39.49,39.51,18500.0,27.3264,27.3333,27.2988,27.3126,18500.0
2013-02-20 14:25:00,39.51,39.55,39.51,39.54,25400.0,27.3126,27.3402,27.3126,27.3333,25400.0
2013-02-20 14:30:00,39.54,39.57,39.53,39.56,22100.0,27.3333,27.3541,27.3264,27.3471,22100.0
2013-02-20 14:35:00,39.56,39.59,39.55,39.59,14900.0,27.3471,27.3679,27.3402,27.3679,14900.0
2013-02-20 14:40:00,39.59,39.59,39.54,39.57,37000.0,27.3679,27.3679,27.3333,27.3541,37000.0
2013-02-20 14:45:00,39.57,39.57,39.52,39.53,30000.0,27.3541,27.3541,27.3195,27.3264,30000.0
2013-02-20 14:50:00,39.53,39.55,39.52,39.53,32600.0,27.3264,27.3402,27.3195,27.3264,32600.0
2013-02-20 14:55:00,39.53,39.55,39.53,39.53,43500.0,27.3264,27.3402,27.3264,27.3264,43500.0
2013-02-20 15:00:00,39.53,39.54,39.4,39.4,25200.0,27.3264,27.3333,27.2365,27.2365,25200.0
2013-02-20 15:05:00,39.4,39.4,39.35,39.37,16200.0,27.2365,27.2365,27.202,27.2158,16200.0
2013-02-20 15:10:00,39.38,39.41,39.35,39.36,27000.0,27.2227,27.2435,27.202,27.2089,27000.0
2013-02-20 15:15:00,39.36,39.36,39.3,39.32,21900.0,27.2089,27.2089,27.1674,27.1812,21900.0
2013-02-20 15:20:00,39.32,39.35,39.3,39.31,11500.0,27.1812,27.202,27.1674,27.1743,11500.0
2013-02-20 15:25:00,39.32,39.32,39.25,39.3,25000.0,27.1812,27.1812,27.1329,27.1674,25000.0
2013-02-20 15:30:00,39.3,39.3,39.18,39.23,33200.0,27.1674,27.1674,27.0845,27.119,33200.0
2013-02-20 15:35:00,39.23,39.35,39.23,39.34,46400.0,27.119,27.202,27.119,27.1951,46400.0
2013-02-20 15:40:00,39.33,39.34,39.26,39.26,34400.0,27.1882,27.1951,27.1398,27.1398,34400.0
2013-02-20 15:45:00,39.27,39.31,39.17,39.18,90900.0,27.1467,27.1743,27.0775,27.0845,90900.0
2013-02-20 15:50:00,39.18,39.22,39.18,39.2,35400.0,27.0845,27.1121,27.0845,27.0983,35400.0
2013-02-20 15:55:00,39.21,39.22,39.15,39.19,171500.0,27.1052,27.1121,27.0637,27.0914,171500.0
2013-02-21 09:30:00,39.47,39.47,39.26,39.33,76700.0,27.2849,27.2849,27.1398,27.1882,76700.0
2013-02-21 09:35:00,39.33,39.37,39.24,39.28,47100.0,27.1882,27.2158,27.1259,27.1536,47100.0
2013-02-21 09:40:00,39.28,39.28,39.2,39.21,16900.0,27.1536,27.1536,27.0983,27.1052,16900.0
2013-02-21 09:45:00,39.19,39.21,39.1,39.13,18200.0,27.0914,27.1052,27.0292,27.0499,18200.0
2013-02-21 09:50:00,39.12,39.15,39.0,39.01,27400.0,27.043,27.0637,26.96,26.9669,27400.0
2013-02-21 09:55:00,39.02,39.04,38.93,38.98,30300.0,26.9739,26.9877,26.9116,26.9462,30300.0
2013-02-21 10:00:00,38.97,38.99,38.89,38.93,27200.0,26.9393,26.9531,26.884,26.9116,27200.0
2013-02-21 10:05:00,38.93,38.99,38.92,38.97,21400.0,26.9116,26.9531,26.9047,26.9393,21400.0
2013-02-21 10:10:00,38.96,38.98,38.91,38.97,20700.0,26.9324,26.9462,26.8978,26.9393,20700.0
2013-02-21 10:15:00,38.97,38.97,38.91,38.92,11600.0,26.9393,26.9393,26.8978,26.9047,11600.0
2013-02-21 10:20:00,38.92,39.03,38.92,39.03,39600.0,26.9047,26.9808,26.9047,26.9808,39600.0
2013-02-21 10:25:00,39.02,39.06,39.02,39.03,35700.0,26.9739,27.0015,26.9739,26.9808,35700.0
2013-02-21 10:30:00,39.03,39.06,39.03,39.04,31000.0,26.9808,27.0015,26.9808,26.9877,31000.0
2013-02-21 10:35:00,39.04,39.05,38.97,38.97,34200.0,26.9877,26.9946,26.9393,26.9393,34200.0
2013-02-21 10:40:00,38.97,39.07,38.97,39.06,13100.0,26.9393,27.0084,26.9393,27.0015,13100.0
2013-02-21 10:45:00,39.05,39.08,39.01,39.04,12800.0,26.9946,27.0153,26.9669,26.9877,12800.0
2013-02-21 10:50:00,39.04,39.04,38.96,38.97,20800.0,26.9877,26.9877,26.9324,26.9393,20800.0
2013-02-21 10:55:00,38.97,38.97,38.89,38.9,12900.0,26.9393,26.9393,26.884,26.8909,12900.0
2013-02-21 11:00:00,38.9,38.95,38.88,38.89,18000.0,26.8909,26.9255,26.8771,26.884,18000.0
2013-02-21 11:05:00,38.88,38.92,38.88,38.89,12100.0,26.8771,26.9047,26.8771,26.884,12100.0
2013-02-21 11:10:00,38.89,38.89,38.81,38.81,21100.0,26.884,26.884,26.8287,26.8287,21100.0
2013-02-21 11:15:00,38.81,38.82,38.78,38.78,11700.0,26.8287,26.8356,26.8079,26.8079,11700.0
2013-02-21 11:20:00,38.78,38.81,38.74,38.79,10400.0,26.8079,26.8287,26.7803,26.8149,10400.0
2013-02-21 11:25:00,38.78,38.81,38.76,38.79,25000.0,26.8079,26.8287,26.7941,26.8149,25000.0
2013-02-21 11:30:00,38.78,38.8,38.75,38.78,14600.0,26.8079,26.8218,26.7872,26.8079,14600.0
2013-02-21 11:35:00,38.78,38.8,38.77,38.79,17500.0,26.8079,26.8218,26.801,26.8149,17500.0
2013-02-21 11:40:00,38.8,38.83,38.79,38.83,5700.0,26.8218,26.8425,26.8149,26.8425,5700.0
2013-02-21 11:45:00,38.83,38.83,38.8,38.8,7600.0,26.8425,26.8425,26.8218,26.8218,7600.0
2013-02-21 11:50:00,38.8,38.87,38.8,38.86,18600.0,26.8218,26.8702,26.8218,26.8633,18600.0
2013-02-21 11:55:00,38.87,38.87,38.82,38.86,11300.0,26.8702,26.8702,26.8356,26.8633,11300.0
2013-02-21 12:00:00,38.86,38.87,38.81,38.81,9000.0,26.8633,26.8702,26.8287,26.8287,9000.0
2013-02-21 12:05:00,38.81,38.81,38.76,38.77,8000.0,26.8287,26.8287,26.7941,26.801,8000.0
2013-02-21 12:10:00,38.76,38.76,38.74,38.75,12100.0,26.7941,26.7941,26.7803,26.7872,12100.0
2013-02-21 12:15:00,38.76,38.78,38.73,38.74,20300.0,26.7941,26.8079,26.7734,26.7803,20300.0
2013-02-21 12:20:00,38.74,38.76,38.74,38.74,6900.0,26.7803,26.7941,26.7803,26.7803,6900.0
2013-02-21 12:25:00,38.74,38.77,38.74,38.77,4500.0,26.7803,26.801,26.7803,26.801,4500.0
2013-02-21 12:30:00,38.77,38.77,38.76,38.77,9600.0,26.801,26.801,26.7941,26.801,9600.0
2013-02-21 12:35:00,38.76,38.76,38.71,38.72,8500.0,26.7941,26.7941,26.7596,26.7665,8500.0
2013-02-21 12:40:00,38.72,38.73,38.7,38.71,2200.0,26.7665,26.7734,26.7526,26.7596,2200.0
2013-02-21 12:45:00,38.7,38.73,38.7,38.73,8400.0,26.7526,26.7734,26.7526,26.7734,8400.0
2013-02-21 12:50:00,38.73,38.74,38.72,38.73,9200.0,26.7734,26.7803,26.7665,26.7734,9200.0
2013-02-21 12:55:00,38.73,38.75,38.71,38.74,9800.0,26.7734,26.7872,26.7596,26.7803,9800.0
2013-02-21 13:00:00,38.74,38.77,38.73,38.77,19100.0,26.7803,26.801,26.7734,26.801,19100.0
2013-02-21 13:05:00,38.77,38.79,38.73,38.77,47600.0,26.801,26.8149,26.7734,26.801,47600.0
2013-02-21 13:10:00,38.77,38.77,38.75,38.77,4000.0,26.801,26.801,26.7872,26.801,4000.0
2013-02-21 13:15:00,38.76,38.77,38.75,38.76,6700.0,26.7941,26.801,26.7872,26.7941,6700.0
2013-02-21 13:20:00,38.75,38.79,38.74,38.79,15700.0,26.7872,26.8149,26.7803,26.8149,15700.0
2013-02-21 13:25:00,38.79,38.81,38.79,38.8,21200.0,26.8149,26.8287,26.8149,26.8218,21200.0
2013-02-21 13:30:00,38.8,38.81,38.78,38.81,12800.0,26.8218,26.8287,26.8079,26.8287,12800.0
2013-02-21 13:35:00,38.81,38.82,38.81,38.82,6800.0,26.8287,26.8356,26.8287,26.8356,6800.0
2013-02-21 13:40:00,38.82,38.86,38.82,38.85,20800.0,26.8356,26.8633,26.8356,26.8563,20800.0
2013-02-21 13:45:00,38.85,38.86,38.84,38.85,20100.0,26.8563,26.8633,26.8494,26.8563,20100.0
2013-02-21 13:50:00,38.85,38.85,38.83,38.84,14300.0,26.8563,26.8563,26.8425,26.8494,14300.0
2013-02-21 13:55:00,38.83,38.84,38.8,38.83,19200.0,26.8425,26.8494,26.8218,26.8425,19200.0
2013-02-21 14:00:00,38.83,38.83,38.78,38.78,15800.0,26.8425,26.8425,26.8079,26.8079,15800.0
2013-02-21 14:05:00,38.78,38.8,38.77,38.78,28100.0,26.8079,26.8218,26.801,26.8079,28100.0
2013-02-21 14:10:00,38.79,38.8,38.7,38.71,27000.0,26.8149,26.8218,26.7526,26.7596,27000.0
2013-02-21 14:15:00,38.71,38.72,38.7,38.7,40200.0,26.7596,26.7665,26.7526,26.7526,40200.0
2013-02-21 14:20:00,38.7,38.71,38.66,38.69,17100.0,26.7526,26.7596,26.725,26.7457,17100.0
2013-02-21 14:25:00,38.69,38.73,38.69,38.73,10300.0,26.7457,26.7734,26.7457,26.7734,10300.0
2013-02-21 14:30:00,38.73,38.76,38.72,38.75,22900.0,26.7734,26.7941,26.7665,26.7872,22900.0
2013-02-21 14:35:00,38.75,38.76,38.71,38.72,10300.0,26.7872,26.7941,26.7596,26.7665,10300.0
2013-02-21 14:40:00,38.72,38.73,38.7,38.72,16100.0,26.7665,26.7734,26.7526,26.7665,16100.0
2013-02-21 14:45:00,38.72,38.74,38.72,38.73,4700.0,26.7665,26.7803,26.7665,26.7734,4700.0
2013-02-21 14:50:00,38.73,38.73,38.63,38.63,17300.0,26.7734,26.7734,26.7043,26.7043,17300.0
2013-02-21 14:55:00,38.63,38.73,38.62,38.73,45200.0,26.7043,26.7734,26.6973,26.7734,45200.0
2013-02-21 15:00:00,38.74,38.78,38.74,38.77,14400.0,26.7803,26.8079,26.7803,26.801,14400.0
2013-02-21 15:05:00,38.77,38.88,38.76,38.88,26200.0,26.801,26.8771,26.7941,26.8771,26200.0
2013-02-21 15:10:00,38.89,38.91,38.87,38.91,22000.0,26.884,26.8978,26.8702,26.8978,22000.0
2013-02-21 15:15:00,38.91,38.91,38.86,38.87,16300.0,26.8978,26.8978,26.8633,26.8702,16300.0
2013-02-21 15:20:00,38.87,38.9,38.85,38.89,13900.0,26.8702,26.8909,26.8563,26.884,13900.0
2013-02-21 15:25:00,38.89,38.93,38.88,38.89,30800.0,26.884,26.9116,26.8771,26.884,30800.0
2013-02-21 15:30:00,38.89,38.93,38.88,38.9,45100.0,26.884,26.9116,26.8771,26.8909,45100.0
2013-02-21 15:35:00,38.9,38.9,38.85,38.87,24300.0,26.8909,26.8909,26.8563,26.8702,24300.0
2013-02-21 15:40:00,38.87,38.87,38.81,38.83,24200.0,26.8702,26.8702,26.8287,26.8425,24200.0
2013-02-21 15:45:00,38.82,38.83,38.79,38.79,47600.0,26.8356,26.8425,26.8149,26.8149,47600.0
2013-02-21 15:50:00,38.79,38.8,38.76,38.77,63100.0,26.8149,26.8218,26.7941,26.801,63100.0
2013-02-21 15:55:00,38.76,38.78,38.71,38.77,213900.0,26.7941,26.8079,26.7596,26.801,213900.0
2013-02-22 09:30:00,38.93,39.18,38.93,39.14,32500.0,26.9116,27.0845,26.9116,27.0568,32500.0
2013-02-22 09:35:00,39.14,39.14,38.96,38.98,22400.0,27.0568,27.0568,26.9324,26.9462,22400.0
2013-02-22 09:40:00,38.97,38.97,38.84,38.88,13400.0,26.9393,26.9393,26.8494,26.8771,13400.0
2013-02-22 09:45:00,38.89,38.93,38.87,38.88,26000.0,26.884,26.9116,26.8702,26.8771,26000.0
2013-02-22 09:50:00,38.88,38.9,38.85,38.89,15600.0,26.8771,26.8909,26.8563,26.884,15600.0
2013-02-22 09:55:00,38.88,38.96,38.88,38.88,28800.0,26.8771,26.9324,26.8771,26.8771,28800.0
2013-02-22 10:00:00,38.91,38.96,38.88,38.95,25800.0,26.8978,26.9324,26.8771,26.9255,25800.0
2013-02-22 10:05:00,38.95,39.02,38.95,39.01,35800.0,26.9255,26.9739,26.9255,26.9669,35800.0
2013-02-22 10:10:00,39.01,39.11,39.01,39.11,47300.0,26.9669,27.0361,26.9669,27.0361,47300.0
2013-02-22 10:15:00,39.1,39.19,39.08,39.19,29000.0,27.0292,27.0914,27.0153,27.0914,29000.0
2013-02-22 10:20:00,39.19,39.21,39.14,39.17,16200.0,27.0914,27.1052,27.0568,27.0775,16200.0
2013-02-22 10:25:00,39.18,39.21,39.09,39.11,19800.0,27.0845,27.1052,27.0222,27.0361,19800.0
2013-02-22 10:30:00,39.1,39.12,39.06,39.06,18600.0,27.0292,27.043,27.0015,27.0015,18600.0
2013-02-22 10:35:00,39.06,39.12,39.05,39.05,41100.0,27.0015,27.043,26.9946,26.9946,41100.0
2013-02-22 10:40:00,39.06,39.1,39.02,39.09,37400.0,27.0015,27.0292,26.9739,27.0222,37400.0
2013-02-22 10:45:00,39.09,39.12,39.0,39.1,130800.0,27.0222,27.043,26.96,27.0292,130800.0
2013-02-22 10:50:00,39.12,39.14,39.11,39.12,10300.0,27.043,27.0568,27.0361,27.043,10300.0
2013-02-22 10:55:00,39.13,39.18,39.13,39.16,16200.0,27.0499,27.0845,27.0499,27.0706,16200.0
2013-02-22 11:00:00,39.17,39.18,39.12,39.16,27100.0,27.0775,27.0845,27.043,27.0706,27100.0
2013-02-22 11:05:00,39.17,39.2,39.16,39.19,15100.0,27.0775,27.0983,27.0706,27.0914,15100.0
2013-02-22 11:10:00,39.19,39.2,39.11,39.12,12300.0,27.0914,27.0983,27.0361,27.043,12300.0
2013-02-22 11:15:00,39.12,39.14,39.06,39.08,12000.0,27.043,27.0568,27.0015,27.0153,12000.0
2013-02-22 11:20:00,39.08,39.08,39.03,39.05,14100.0,27.0153,27.0153,26.9808,26.9946,14100.0
2013-02-22 11:25:00,39.04,39.08,39.04,39.06,13100.0,26.9877,27.0153,26.9877,27.0015,13100.0
2013-02-22 11:30:00,39.07,39.08,39.04,39.07,30400.0,27.0084,27.0153,26.9877,27.0084,30400.0
2013-02-22 11:35:00,39.07,39.16,39.07,39.16,17600.0,27.0084,27.0706,27.0084,27.0706,17600.0
2013-02-22 11:40:00,39.16,39.18,39.15,39.15,9900.0,27.0706,27.0845,27.0637,27.0637,9900.0
2013-02-22 11:45:00,39.15,39.19,39.15,39.18,8900.0,27.0637,27.0914,27.0637,27.0845,8900.0
2013-02-22 11:50:00,39.18,39.26,39.18,39.24,17300.0,27.0845,27.1398,27.0845,27.1259,17300.0
2013-02-22 11:55:00,39.24,39.29,39.23,39.28,14600.0,27.1259,27.1605,27.119,27.1536,14600.0
2013-02-22 12:00:00,39.27,39.28,39.26,39.26,12000.0,27.1467,27.1536,27.1398,27.1398,12000.0
2013-02-22 12:05:00,39.25,39.29,39.25,39.28,16000.0,27.1329,27.1605,27.1329,27.1536,16000.0
2013-02-22 12:10:00,39.27,39.28,39.26,39.26,3400.0,27.1467,27.1536,27.1398,27.1398,3400.0
2013-02-22 12:15:00,39.26,39.27,39.23,39.23,15900.0,27.1398,27.1467,27.119,27.119,15900.0
2013-02-22 12:20:00,39.23,39.23,39.22,39.23,2600.0,27.119,27.119,27.1121,27.119,2600.0
2013-02-22 12:25:00,39.23,39.24,39.2,39.21,8800.0,27.119,27.1259,27.0983,27.1052,8800.0
2013-02-22 12:30:00,39.2,39.22,39.2,39.21,13200.0,27.0983,27.1121,27.0983,27.1052,13200.0
2013-02-22 12:35:00,39.21,39.21,39.2,39.21,6000.0,27.1052,27.1052,27.0983,27.1052,6000.0
2013-02-22 12:40:00,39.21,39.25,39.21,39.23,12800.0,27.1052,27.1329,27.1052,27.119,12800.0
2013-02-22 12:45:00,39.24,39.27,39.24,39.27,7200.0,27.1259,27.1467,27.1259,27.1467,7200.0
2013-02-22 12:50:00,39.27,39.32,39.26,39.26,8200.0,27.1467,27.1812,27.1398,27.1398,8200.0
2013-02-22 12:55:00,39.26,39.29,39.26,39.27,6400.0,27.1398,27.1605,27.1398,27.1467,6400.0
2013-02-22 13:00:00,39.28,39.29,39.27,39.27,5400.0,27.1536,27.1605,27.1467,27.1467,5400.0
2013-02-22 13:05:00,39.27,39.29,39.27,39.27,6300.0,27.1467,27.1605,27.1467,27.1467,6300.0
2013-02-22 13:10:00,39.26,39.29,39.26,39.27,6700.0,27.1398,27.1605,27.1398,27.1467,6700.0
2013-02-22 13:15:00,39.28,39.3,39.28,39.28,6000.0,27.1536,27.1674,27.1536,27.1536,6000.0
2013-02-22 13:20:00,39.28,39.31,39.28,39.31,5300.0,27.1536,27.1743,27.1536,27.1743,5300.0
2013-02-22 13:25:00,39.31,39.31,39.29,39.31,13400.0,27.1743,27.1743,27.1605,27.1743,13400.0
2013-02-22 13:30:00,39.31,39.33,39.3,39.33,7300.0,27.1743,27.1882,27.1674,27.1882,7300.0
2013-02-22 13:35:00,39.33,39.37,39.33,39.36,14000.0,27.1882,27.2158,27.1882,27.2089,14000.0
2013-02-22 13:40:00,39.37,39.37,39.33,39.34,14800.0,27.2158,27.2158,27.1882,27.1951,14800.0
2013-02-22 13:45:00,39.34,39.36,39.34,39.36,5400.0,27.1951,27.2089,27.1951,27.2089,5400.0
2013-02-22 13:50:00,39.37,39.37,39.33,39.34,11800.0,27.2158,27.2158,27.1882,27.1951,11800.0
2013-02-22 13:55:00,39.34,39.37,39.33,39.36,11800.0,27.1951,27.2158,27.1882,27.2089,11800.0
2013-02-22 14:00:00,39.36,39.37,39.31,39.32,8500.0,27.2089,27.2158,27.1743,27.1812,8500.0
2013-02-22 14:05:00,39.31,39.31,39.23,39.23,10900.0,27.1743,27.1743,27.119,27.119,10900.0
2013-02-22 14:10:00,39.23,39.27,39.23,39.27,8500.0,27.119,27.1467,27.119,27.1467,8500.0
2013-02-22 14:15:00,39.27,39.27,39.25,39.26,4800.0,27.1467,27.1467,27.1329,27.1398,4800.0
2013-02-22 14:20:00,39.26,39.27,39.25,39.25,5800.0,27.1398,27.1467,27.1329,27.1329,5800.0
2013-02-22 14:25:00,39.25,39.27,39.25,39.27,6400.0,27.1329,27.1467,27.1329,27.1467,6400.0
2013-02-22 14:30:00,39.26,39.27,39.25,39.25,6200.0,27.1398,27.1467,27.1329,27.1329,6200.0
2013-02-22 14:35:00,39.25,39.28,39.25,39.25,9800.0,27.1329,27.1536,27.1329,27.1329,9800.0
2013-02-22 14:40:00,39.26,39.26,39.25,39.26,1900.0,27.1398,27.1398,27.1329,27.1398,1900.0
2013-02-22 14:45:00,39.25,39.3,39.25,39.29,18300.0,27.1329,27.1674,27.1329,27.1605,18300.0
2013-02-22 14:50:00,39.3,39.35,39.3,39.34,12300.0,27.1674,27.202,27.1674,27.1951,12300.0
2013-02-22 14:55:00,39.33,39.34,39.33,39.34,8000.0,27.1882,27.1951,27.1882,27.1951,8000.0
2013-02-22 15:00:00,39.34,39.34,39.33,39.34,6100.0,27.1951,27.1951,27.1882,27.1951,6100.0
2013-02-22 15:05:00,39.34,39.34,39.31,39.31,32500.0,27.1951,27.1951,27.1743,27.1743,32500.0
2013-02-22 15:10:00,39.31,39.33,39.31,39.33,17500.0,27.1743,27.1882,27.1743,27.1882,17500.0
2013-02-22 15:15:00,39.33,39.34,39.32,39.33,13500.0,27.1882,27.1951,27.1812,27.1882,13500.0
2013-02-22 15:20:00,39.34,39.35,39.33,39.33,17000.0,27.1951,27.202,27.1882,27.1882,17000.0
2013-02-22 15:25:00,39.33,39.36,39.33,39.36,23300.0,27.1882,27.2089,27.1882,27.2089,23300.0
2013-02-22 15:30:00,39.36,39.38,39.34,39.38,39400.0,27.2089,27.2227,27.1951,27.2227,39400.0
2013-02-22 15:35:00,39.37,39.41,39.37,39.4,33100.0,27.2158,27.2435,27.2158,27.2365,33100.0
2013-02-22 15:40:00,39.39,39.42,39.38,39.41,36200.0,27.2296,27.2504,27.2227,27.2435,36200.0
2013-02-22 15:45:00,39.41,39.42,39.37,39.37,47900.0,27.2435,27.2504,27.2158,27.2158,47900.0
2013-02-22 15:50:00,39.37,39.38,39.34,39.34,45800.0,27.2158,27.2227,27.1951,27.1951,45800.0
2013-02-22 15:55:00,39.35,39.43,39.34,39.41,173000.0,27.202,27.2573,27.1951,27.2435,173000.0
2013-02-25 09:30:00,39.6,39.61,39.45,39.52,30500.0,27.3748,27.3817,27.2711,27.3195,30500.0
2013-02-25 09:35:00,39.52,39.66,39.51,39.57,10500.0,27.3195,27.4163,27.3126,27.3541,10500.0
2013-02-25 09:40:00,39.56,39.58,39.53,39.53,7900.0,27.3471,27.361,27.3264,27.3264,7900.0
2013-02-25 09:45:00,39.52,39.53,39.4,39.4,17300.0,27.3195,27.3264,27.2365,27.2365,17300.0
2013-02-25 09:50:00,39.4,39.52,39.4,39.43,17300.0,27.2365,27.3195,27.2365,27.2573,17300.0
2013-02-25 09:55:00,39.44,39.54,39.44,39.5,16600.0,27.2642,27.3333,27.2642,27.3057,16600.0
2013-02-25 10:00:00,39.5,39.57,39.5,39.51,14700.0,27.3057,27.3541,27.3057,27.3126,14700.0
2013-02-25 10:05:00,39.5,39.52,39.4,39.4,38500.0,27.3057,27.3195,27.2365,27.2365,38500.0
2013-02-25 10:10:00,39.41,39.42,39.35,39.35,26500.0,27.2435,27.2504,27.202,27.202,26500.0
2013-02-25 10:15:00,39.35,39.36,39.31,39.33,19100.0,27.202,27.2089,27.1743,27.1882,19100.0
2013-02-25 10:20:00,39.32,39.32,39.16,39.18,20900.0,27.1812,27.1812,27.0706,27.0845,20900.0
2013-02-25 10:25:00,39.19,39.22,39.09,39.09,50500.0,27.0914,27.1121,27.0222,27.0222,50500.0
2013-02-25 10:30:00,39.09,39.21,39.08,39.21,23700.0,27.0222,27.1052,27.0153,27.1052,23700.0
2013-02-25 10:35:00,39.21,39.23,39.14,39.15,36900.0,27.1052,27.119,27.0568,27.0637,36900.0
2013-02-25 10:40:00,39.16,39.22,39.1,39.21,23400.0,27.0706,27.1121,27.0292,27.1052,23400.0
2013-02-25 10:45:00,39.21,39.22,39.13,39.14,31300.0,27.1052,27.1121,27.0499,27.0568,31300.0
2013-02-25 10:50:00,39.14,39.16,39.02,39.04,23300.0,27.0568,27.0706,26.9739,26.9877,23300.0
2013-02-25 10:55:00,39.05,39.07,39.0,39.02,17500.0,26.9946,27.0084,26.96,26.9739,17500.0
2013-02-25 11:00:00,39.02,39.02,38.97,38.99,31900.0,26.9739,26.9739,26.9393,26.9531,31900.0
2013-02-25 11:05:00,38.99,39.06,38.96,39.04,23400.0,26.9531,27.0015,26.9324,26.9877,23400.0
2013-02-25 11:10:00,39.04,39.04,39.0,39.0,12800.0,26.9877,26.9877,26.96,26.96,12800.0
2013-02-25 11:15:00,39.0,39.07,38.98,38.99,21000.0,26.96,27.0084,26.9462,26.9531,21000.0
2013-02-25 11:20:00,38.99,39.03,38.97,39.03,21300.0,26.9531,26.9808,26.9393,26.9808,21300.0
2013-02-25 11:25:00,39.04,39.07,39.04,39.07,34700.0,26.9877,27.0084,26.9877,27.0084,34700.0
2013-02-25 11:30:00,39.06,39.08,39.04,39.05,18400.0,27.0015,27.0153,26.9877,26.9946,18400.0
2013-02-25 11:35:00,39.05,39.05,38.95,38.97,20200.0,26.9946,26.9946,26.9255,26.9393,20200.0
2013-02-25 11:40:00,38.97,39.01,38.95,38.97,11400.0,26.9393,26.9669,26.9255,26.9393,11400.0
2013-02-25 11:45:00,38.97,38.98,38.86,38.86,25700.0,26.9393,26.9462,26.8633,26.8633,25700.0
2013-02-25 11:50:00,38.86,38.86,38.75,38.76,41700.0,26.8633,26.8633,26.7872,26.7941,41700.0
2013-02-25 11:55:00,38.76,38.83,38.71,38.83,25200.0,26.7941,26.8425,26.7596,26.8425,25200.0
2013-02-25 12:00:00,38.84,38.88,38.82,38.88,11000.0,26.8494,26.8771,26.8356,26.8771,11000.0
2013-02-25 12:05:00,38.89,38.93,38.89,38.9,10100.0,26.884,26.9116,26.884,26.8909,10100.0
2013-02-25 12:10:00,38.9,38.92,38.88,38.92,17700.0,26.8909,26.9047,26.8771,26.9047,17700.0
2013-02-25 12:15:00,38.91,38.91,38.81,38.82,34800.0,26.8978,26.8978,26.8287,26.8356,34800.0
2013-02-25 12:20:00,38.83,38.83,38.8,38.81,5000.0,26.8425,26.8425,26.8218,26.8287,5000.0
2013-02-25 12:25:00,38.81,38.82,38.78,38.78,19600.0,26.8287,26.8356,26.8079,26.8079,19600.0
2013-02-25 12:30:00,38.79,38.8,38.73,38.77,21700.0,26.8149,26.8218,26.7734,26.801,21700.0
2013-02-25 12:35:00,38.77,38.78,38.73,38.77,31200.0,26.801,26.8079,26.7734,26.801,31200.0
2013-02-25 12:40:00,38.77,38.78,38.69,38.7,24500.0,26.801,26.8079,26.7457,26.7526,24500.0
2013-02-25 12:45:00,38.71,38.78,38.71,38.77,13900.0,26.7596,26.8079,26.7596,26.801,13900.0
2013-02-25 12:50:00,38.77,38.79,38.74,38.79,31900.0,26.801,26.8149,26.7803,26.8149,31900.0
2013-02-25 12:55:00,38.78,38.79,38.75,38.76,19600.0,26.8079,26.8149,26.7872,26.7941,19600.0
2013-02-25 13:00:00,38.76,38.78,38.73,38.73,18100.0,26.7941,26.8079,26.7734,26.7734,18100.0
2013-02-25 13:05:00,38.73,38.79,38.72,38.76,15700.0,26.7734,26.8149,26.7665,26.7941,15700.0
2013-02-25 13:10:00,38.77,38.8,38.76,38.8,9500.0,26.801,26.8218,26.7941,26.8218,9500.0
2013-02-25 13:15:00,38.8,38.8,38.75,38.76,10700.0,26.8218,26.8218,26.7872,26.7941,10700.0
2013-02-25 13:20:00,38.76,38.77,38.74,38.74,11900.0,26.7941,26.801,26.7803,26.7803,11900.0
2013-02-25 13:25:00,38.75,38.78,38.74,38.76,15200.0,26.7872,26.8079,26.7803,26.7941,15200.0
2013-02-25 13:30:00,38.76,38.77,38.7,38.7,24600.0,26.7941,26.801,26.7526,26.7526,24600.0
2013-02-25 13:35:00,38.7,38.74,38.66,38.7,36700.0,26.7526,26.7803,26.725,26.7526,36700.0
2013-02-25 13:40:00,38.69,38.7,38.62,38.69,14900.0,26.7457,26.7526,26.6973,26.7457,14900.0
2013-02-25 13:45:00,38.69,38.69,38.63,38.66,15600.0,26.7457,26.7457,26.7043,26.725,15600.0
2013-02-25 13:50:00,38.67,38.69,38.61,38.63,17100.0,26.7319,26.7457,26.6904,26.7043,17100.0
2013-02-25 13:55:00,38.63,38.64,38.55,38.6,20400.0,26.7043,26.7112,26.649,26.6835,20400.0
2013-02-25 14:00:00,38.61,38.62,38.56,38.57,16200.0,26.6904,26.6973,26.6559,26.6628,16200.0
2013-02-25 14:05:00,38.58,38.6,38.51,38.6,18400.0,26.6697,26.6835,26.6213,26.6835,18400.0
2013-02-25 14:10:00,38.6,38.66,38.57,38.66,15500.0,26.6835,26.725,26.6628,26.725,15500.0
2013-02-25 14:15:00,38.65,38.66,38.61,38.63,25800.0,26.7181,26.725,26.6904,26.7043,25800.0
2013-02-25 14:20:00,38.63,38.63,38.57,38.58,17600.0,26.7043,26.7043,26.6628,26.6697,17600.0
2013-02-25 14:25:00,38.57,38.61,38.57,38.61,9400.0,26.6628,26.6904,26.6628,26.6904,9400.0
2013-02-25 14:30:00,38.61,38.69,38.61,38.68,17200.0,26.6904,26.7457,26.6904,26.7388,17200.0
2013-02-25 14:35:00,38.69,38.69,38.64,38.68,17800.0,26.7457,26.7457,26.7112,26.7388,17800.0
2013-02-25 14:40:00,38.68,38.69,38.64,38.69,15900.0,26.7388,26.7457,26.7112,26.7457,15900.0
2013-02-25 14:45:00,38.68,38.69,38.55,38.56,30100.0,26.7388,26.7457,26.649,26.6559,30100.0
2013-02-25 14:50:00,38.57,38.64,38.57,38.63,16900.0,26.6628,26.7112,26.6628,26.7043,16900.0
2013-02-25 14:55:00,38.64,38.69,38.64,38.64,18100.0,26.7112,26.7457,26.7112,26.7112,18100.0
2013-02-25 15:00:00,38.64,38.68,38.61,38.65,82400.0,26.7112,26.7388,26.6904,26.7181,82400.0
2013-02-25 15:05:00,38.64,38.69,38.62,38.68,22400.0,26.7112,26.7457,26.6973,26.7388,22400.0
2013-02-25 15:10:00,38.68,38.71,38.66,38.66,30200.0,26.7388,26.7596,26.725,26.725,30200.0
2013-02-25 15:15:00,38.66,38.67,38.57,38.59,29700.0,26.725,26.7319,26.6628,26.6766,29700.0
2013-02-25 15:20:00,38.59,38.61,38.54,38.6,21000.0,26.6766,26.6904,26.642,26.6835,21000.0
2013-02-25 15:25:00,38.6,38.6,38.52,38.55,39800.0,26.6835,26.6835,26.6282,26.649,39800.0
2013-02-25 15:30:00,38.55,38.58,38.53,38.56,39500.0,26.649,26.6697,26.6351,26.6559,39500.0
2013-02-25 15:35:00,38.57,38.59,38.56,38.56,55100.0,26.6628,26.6766,26.6559,26.6559,55100.0
2013-02-25 15:40:00,38.55,38.55,38.47,38.48,62000.0,26.649,26.649,26.5937,26.6006,62000.0
2013-02-25 15:45:00,38.48,38.52,38.47,38.47,98500.0,26.6006,26.6282,26.5937,26.5937,98500.0
2013-02-25 15:50:00,38.48,38.48,38.37,38.41,145200.0,26.6006,26.6006,26.5245,26.5522,145200.0
2013-02-25 15:55:00,38.41,38.41,38.32,38.32,321700.0,26.5522,26.5522,26.49,26.49,321700.0
2013-02-26 09:30:00,38.44,38.59,38.38,38.52,36400.0,26.5729,26.6766,26.5314,26.6282,36400.0
2013-02-26 09:35:00,38.52,38.75,38.52,38.58,17000.0,26.6282,26.7872,26.6282,26.6697,17000.0
2013-02-26 09:40:00,38.59,38.71,38.52,38.52,10600.0,26.6766,26.7596,26.6282,26.6282,10600.0
2013-02-26 09:45:00,38.53,38.56,38.45,38.5,20400.0,26.6351,26.6559,26.5798,26.6144,20400.0
2013-02-26 09:50:00,38.51,38.63,38.51,38.53,26100.0,26.6213,26.7043,26.6213,26.6351,26100.0
2013-02-26 09:55:00,38.52,38.52,38.47,38.48,15000.0,26.6282,26.6282,26.5937,26.6006,15000.0
2013-02-26 10:00:00,38.48,38.57,38.48,38.57,27700.0,26.6006,26.6628,26.6006,26.6628,27700.0
2013-02-26 10:05:00,38.58,38.6,38.51,38.51,32100.0,26.6697,26.6835,26.6213,26.6213,32100.0
2013-02-26 10:10:00,38.5,38.56,38.5,38.56,26600.0,26.6144,26.6559,26.6144,26.6559,26600.0
2013-02-26 10:15:00,38.56,38.61,38.5,38.58,28300.0,26.6559,26.6904,26.6144,26.6697,28300.0
2013-02-26 10:20:00,38.59,38.59,38.51,38.56,37800.0,26.6766,26.6766,26.6213,26.6559,37800.0
2013-02-26 10:25:00,38.55,38.55,38.35,38.38,33200.0,26.649,26.649,26.5107,26.5314,33200.0
2013-02-26 10:30:00,38.37,38.38,38.25,38.26,20000.0,26.5245,26.5314,26.4416,26.4485,20000.0
2013-02-26 10:35:00,38.26,38.38,38.24,38.38,17000.0,26.4485,26.5314,26.4347,26.5314,17000.0
2013-02-26 10:40:00,38.38,38.42,38.31,38.31,18800.0,26.5314,26.5591,26.483,26.483,18800.0
2013-02-26 10:45:00,38.31,38.33,38.23,38.33,17800.0,26.483,26.4969,26.4277,26.4969,17800.0
2013-02-26 10:50:00,38.33,38.37,38.28,38.34,18900.0,26.4969,26.5245,26.4623,26.5038,18900.0
2013-02-26 10:55:00,38.34,38.35,38.28,38.3,21300.0,26.5038,26.5107,26.4623,26.4761,21300.0
2013-02-26 11:00:00,38.28,38.3,38.2,38.23,24100.0,26.4623,26.4761,26.407,26.4277,24100.0
2013-02-26 11:05:00,38.22,38.25,38.17,38.22,44500.0,26.4208,26.4416,26.3863,26.4208,44500.0
2013-02-26 11:10:00,38.22,38.29,38.16,38.18,27200.0,26.4208,26.4692,26.3794,26.3932,27200.0
2013-02-26 11:15:00,38.19,38.26,38.19,38.21,24700.0,26.4001,26.4485,26.4001,26.4139,24700.0
2013-02-26 11:20:00,38.22,38.26,38.16,38.19,27400.0,26.4208,26.4485,26.3794,26.4001,27400.0
2013-02-26 11:25:00,38.18,38.23,38.15,38.17,16500.0,26.3932,26.4277,26.3724,26.3863,16500.0
2013-02-26 11:30:00,38.17,38.26,38.16,38.23,53400.0,26.3863,26.4485,26.3794,26.4277,53400.0
2013-02-26 11:35:00,38.22,38.23,38.18,38.2,10100.0,26.4208,26.4277,26.3932,26.407,10100.0
2013-02-26 11:40:00,38.19,38.22,38.15,38.17,21000.0,26.4001,26.4208,26.3724,26.3863,21000.0
2013-02-26 11:45:00,38.16,38.18,38.13,38.18,11300.0,26.3794,26.3932,26.3586,26.3932,11300.0
2013-02-26 11:50:00,38.19,38.25,38.19,38.25,15300.0,26.4001,26.4416,26.4001,26.4416,15300.0
2013-02-26 11:55:00,38.24,38.3,38.21,38.21,15500.0,26.4347,26.4761,26.4139,26.4139,15500.0
2013-02-26 12:00:00,38.21,38.23,38.18,38.23,13400.0,26.4139,26.4277,26.3932,26.4277,13400.0
2013-02-26 12:05:00,38.23,38.3,38.22,38.3,15000.0,26.4277,26.4761,26.4208,26.4761,15000.0
2013-02-26 12:10:00,38.3,38.3,38.26,38.27,10500.0,26.4761,26.4761,26.4485,26.4554,10500.0
2013-02-26 12:15:00,38.27,38.3,38.25,38.25,7300.0,26.4554,26.4761,26.4416,26.4416,7300.0
2013-02-26 12:20:00,38.25,38.28,38.25,38.27,11900.0,26.4416,26.4623,26.4416,26.4554,11900.0
2013-02-26 12:25:00,38.28,38.31,38.26,38.26,7500.0,26.4623,26.483,26.4485,26.4485,7500.0
2013-02-26 12:30:00,38.25,38.36,38.25,38.33,12900.0,26.4416,26.5176,26.4416,26.4969,12900.0
2013-02-26 12:35:00,38.34,38.44,38.34,38.44,12600.0,26.5038,26.5729,26.5038,26.5729,12600.0
2013-02-26 12:40:00,38.44,38.44,38.37,38.37,6400.0,26.5729,26.5729,26.5245,26.5245,6400.0
2013-02-26 12:45:00,38.37,38.38,38.33,38.35,7500.0,26.5245,26.5314,26.4969,26.5107,7500.0
2013-02-26 12:50:00,38.34,38.35,38.29,38.3,10100.0,26.5038,26.5107,26.4692,26.4761,10100.0
2013-02-26 12:55:00,38.31,38.31,38.25,38.25,14200.0,26.483,26.483,26.4416,26.4416,14200.0
2013-02-26 13:00:00,38.25,38.34,38.25,38.33,17900.0,26.4416,26.5038,26.4416,26.4969,17900.0
2013-02-26 13:05:00,38.34,38.35,38.32,38.33,16500.0,26.5038,26.5107,26.49,26.4969,16500.0
2013-02-26 13:10:00,38.32,38.33,38.27,38.3,13200.0,26.49,26.4969,26.4554,26.4761,13200.0
2013-02-26 13:15:00,38.31,38.31,38.22,38.22,23600.0,26.483,26.483,26.4208,26.4208,23600.0
2013-02-26 13:20:00,38.23,38.31,38.2,38.3,17400.0,26.4277,26.483,26.407,26.4761,17400.0
2013-02-26 13:25:00,38.31,38.32,38.27,38.27,10800.0,26.483,26.49,26.4554,26.4554,10800.0
2013-02-26 13:30:00,38.27,38.33,38.27,38.32,16900.0,26.4554,26.4969,26.4554,26.49,16900.0
2013-02-26 13:35:00,38.32,38.35,38.3,38.33,11900.0,26.49,26.5107,26.4761,26.4969,11900.0
2013-02-26 13:40:00,38.33,38.33,38.27,38.27,12000.0,26.4969,26.4969,26.4554,26.4554,12000.0
2013-02-26 13:45:00,38.28,38.34,38.27,38.34,26900.0,26.4623,26.5038,26.4554,26.5038,26900.0
2013-02-26 13:50:00,38.34,38.42,38.32,38.4,23100.0,26.5038,26.5591,26.49,26.5453,23100.0
2013-02-26 13:55:00,38.4,38.4,38.37,38.4,12300.0,26.5453,26.5453,26.5245,26.5453,12300.0
2013-02-26 14:00:00,38.39,38.42,38.34,38.4,20200.0,26.5383,26.5591,26.5038,26.5453,20200.0
2013-02-26 14:05:00,38.41,38.44,38.4,38.4,12300.0,26.5522,26.5729,26.5453,26.5453,12300.0
2013-02-26 14:10:00,38.4,38.4,38.35,38.39,21800.0,26.5453,26.5453,26.5107,26.5383,21800.0
2013-02-26 14:15:00,38.39,38.41,38.38,38.4,17900.0,26.5383,26.5522,26.5314,26.5453,17900.0
2013-02-26 14:20:00,38.4,38.44,38.39,38.42,24700.0,26.5453,26.5729,26.5383,26.5591,24700.0
2013-02-26 14:25:00,38.43,38.43,38.36,38.39,16500.0,26.566,26.566,26.5176,26.5383,16500.0
2013-02-26 14:30:00,38.4,38.41,38.34,38.39,19800.0,26.5453,26.5522,26.5038,26.5383,19800.0
2013-02-26 14:35:00,38.4,38.42,38.39,38.39,19300.0,26.5453,26.5591,26.5383,26.5383,19300.0
2013-02-26 14:40:00,38.4,38.4,38.33,38.33,11900.0,26.5453,26.5453,26.4969,26.4969,11900.0
2013-02-26 14:45:00,38.34,38.34,38.28,38.33,24500.0,26.5038,26.5038,26.4623,26.4969,24500.0
2013-02-26 14:50:00,38.33,38.36,38.31,38.33,15300.0,26.4969,26.5176,26.483,26.4969,15300.0
2013-02-26 14:55:00,38.32,38.39,38.32,38.35,21800.0,26.49,26.5383,26.49,26.5107,21800.0
2013-02-26 15:00:00,38.35,38.42,38.35,38.37,18200.0,26.5107,26.5591,26.5107,26.5245,18200.0
2013-02-26 15:05:00,38.36,38.39,38.32,38.38,25800.0,26.5176,26.5383,26.49,26.5314,25800.0
2013-02-26 15:10:00,38.39,38.4,38.3,38.31,46400.0,26.5383,26.5453,26.4761,26.483,46400.0
2013-02-26 15:15:00,38.3,38.3,38.24,38.26,84800.0,26.4761,26.4761,26.4347,26.4485,84800.0
2013-02-26 15:20:00,38.27,38.27,38.25,38.26,30000.0,26.4554,26.4554,26.4416,26.4485,30000.0
2013-02-26 15:25:00,38.26,38.32,38.26,38.32,22700.0,26.4485,26.49,26.4485,26.49,22700.0
2013-02-26 15:30:00,38.32,38.35,38.29,38.35,35900.0,26.49,26.5107,26.4692,26.5107,35900.0
2013-02-26 15:35:00,38.35,38.36,38.31,38.32,83900.0,26.5107,26.5176,26.483,26.49,83900.0
2013-02-26 15:40:00,38.33,38.39,38.31,38.39,49800.0,26.4969,26.5383,26.483,26.5383,49800.0
2013-02-26 15:45:00,38.39,38.39,38.31,38.32,126900.0,26.5383,26.5383,26.483,26.49,126900.0
2013-02-26 15:50:00,38.32,38.36,38.31,38.36,72500.0,26.49,26.5176,26.483,26.5176,72500.0
2013-02-26 15:55:00,38.36,38.39,38.31,38.38,181100.0,26.5176,26.5383,26.483,26.5314,181100.0
2013-02-27 09:30:00,38.25,38.46,38.25,38.27,27300.0,26.4416,26.5867,26.4416,26.4554,27300.0
2013-02-27 09:35:00,38.27,38.45,38.26,38.45,8900.0,26.4554,26.5798,26.4485,26.5798,8900.0
2013-02-27 09:40:00,38.45,38.63,38.44,38.57,25000.0,26.5798,26.7043,26.5729,26.6628,25000.0
2013-02-27 09:45:00,38.57,38.6,38.53,38.54,11600.0,26.6628,26.6835,26.6351,26.642,11600.0
2013-02-27 09:50:00,38.55,38.58,38.5,38.53,23400.0,26.649,26.6697,26.6144,26.6351,23400.0
2013-02-27 09:55:00,38.54,38.57,38.52,38.55,12100.0,26.642,26.6628,26.6282,26.649,12100.0
2013-02-27 10:00:00,38.54,38.61,38.53,38.55,50400.0,26.642,26.6904,26.6351,26.649,50400.0
2013-02-27 10:05:00,38.55,38.55,38.47,38.5,28500.0,26.649,26.649,26.5937,26.6144,28500.0
2013-02-27 10:10:00,38.5,38.54,38.5,38.54,25100.0,26.6144,26.642,26.6144,26.642,25100.0
2013-02-27 10:15:00,38.54,38.55,38.54,38.54,12400.0,26.642,26.649,26.642,26.642,12400.0
2013-02-27 10:20:00,38.55,38.6,38.55,38.59,41800.0,26.649,26.6835,26.649,26.6766,41800.0
2013-02-27 10:25:00,38.59,38.61,38.55,38.55,29200.0,26.6766,26.6904,26.649,26.649,29200.0
2013-02-27 10:30:00,38.56,38.61,38.55,38.61,47800.0,26.6559,26.6904,26.649,26.6904,47800.0
2013-02-27 10:35:00,38.61,38.68,38.59,38.67,16300.0,26.6904,26.7388,26.6766,26.7319,16300.0
2013-02-27 10:40:00,38.68,38.71,38.66,38.66,16700.0,26.7388,26.7596,26.725,26.725,16700.0
2013-02-27 10:45:00,38.66,38.68,38.59,38.61,15800.0,26.725,26.7388,26.6766,26.6904,15800.0
2013-02-27 10:50:00,38.61,38.62,38.6,38.61,12500.0,26.6904,26.6973,26.6835,26.6904,12500.0
2013-02-27 10:55:00,38.62,38.65,38.59,38.64,14200.0,26.6973,26.7181,26.6766,26.7112,14200.0
2013-02-27 11:00:00,38.64,38.71,38.64,38.65,36300.0,26.7112,26.7596,26.7112,26.7181,36300.0
2013-02-27 11:05:00,38.65,38.65,38.62,38.65,18400.0,26.7181,26.7181,26.6973,26.7181,18400.0
2013-02-27 11:10:00,38.64,38.66,38.61,38.63,16800.0,26.7112,26.725,26.6904,26.7043,16800.0
2013-02-27 11:15:00,38.63,38.64,38.61,38.64,23400.0,26.7043,26.7112,26.6904,26.7112,23400.0
2013-02-27 11:20:00,38.64,38.65,38.6,38.61,24300.0,26.7112,26.7181,26.6835,26.6904,24300.0
2013-02-27 11:25:00,38.61,38.62,38.59,38.62,49000.0,26.6904,26.6973,26.6766,26.6973,49000.0
2013-02-27 11:30:00,38.61,38.63,38.59,38.61,22000.0,26.6904,26.7043,26.6766,26.6904,22000.0
2013-02-27 11:35:00,38.62,38.63,38.6,38.63,8700.0,26.6973,26.7043,26.6835,26.7043,8700.0
2013-02-27 11:40:00,38.64,38.66,38.61,38.62,25800.0,26.7112,26.725,26.6904,26.6973,25800.0
2013-02-27 11:45:00,38.62,38.63,38.59,38.6,13500.0,26.6973,26.7043,26.6766,26.6835,13500.0
2013-02-27 11:50:00,38.61,38.72,38.61,38.72,21100.0,26.6904,26.7665,26.6904,26.7665,21100.0
2013-02-27 11:55:00,38.72,38.75,38.71,38.72,9400.0,26.7665,26.7872,26.7596,26.7665,9400.0
2013-02-27 12:00:00,38.71,38.73,38.7,38.73,14000.0,26.7596,26.7734,26.7526,26.7734,14000.0
2013-02-27 12:05:00,38.72,38.75,38.72,38.75,24400.0,26.7665,26.7872,26.7665,26.7872,24400.0
2013-02-27 12:10:00,38.74,38.75,38.69,38.74,29600.0,26.7803,26.7872,26.7457,26.7803,29600.0
2013-02-27 12:15:00,38.74,38.74,38.69,38.72,20100.0,26.7803,26.7803,26.7457,26.7665,20100.0
2013-02-27 12:20:00,38.72,38.73,38.69,38.71,24100.0,26.7665,26.7734,26.7457,26.7596,24100.0
2013-02-27 12:25:00,38.71,38.73,38.7,38.71,9000.0,26.7596,26.7734,26.7526,26.7596,9000.0
2013-02-27 12:30:00,38.71,38.76,38.71,38.74,16400.0,26.7596,26.7941,26.7596,26.7803,16400.0
2013-02-27 12:35:00,38.75,38.81,38.75,38.81,29800.0,26.7872,26.8287,26.7872,26.8287,29800.0
2013-02-27 12:40:00,38.81,38.82,38.8,38.8,15100.0,26.8287,26.8356,26.8218,26.8218,15100.0
2013-02-27 12:45:00,38.81,38.81,38.79,38.81,21300.0,26.8287,26.8287,26.8149,26.8287,21300.0
2013-02-27 12:50:00,38.8,38.81,38.8,38.8,16100.0,26.8218,26.8287,26.8218,26.8218,16100.0
2013-02-27 12:55:00,38.8,38.83,38.78,38.8,46400.0,26.8218,26.8425,26.8079,26.8218,46400.0
2013-02-27 13:00:00,38.8,38.81,38.73,38.73,12100.0,26.8218,26.8287,26.7734,26.7734,12100.0
2013-02-27 13:05:00,38.74,38.77,38.72,38.73,14300.0,26.7803,26.801,26.7665,26.7734,14300.0
2013-02-27 13:10:00,38.73,38.74,38.71,38.71,12000.0,26.7734,26.7803,26.7596,26.7596,12000.0
2013-02-27 13:15:00,38.72,38.72,38.66,38.66,8700.0,26.7665,26.7665,26.725,26.725,8700.0
2013-02-27 13:20:00,38.66,38.68,38.63,38.63,20000.0,26.725,26.7388,26.7043,26.7043,20000.0
2013-02-27 13:25:00,38.64,38.66,38.64,38.65,12500.0,26.7112,26.725,26.7112,26.7181,12500.0
2013-02-27 13:30:00,38.66,38.66,38.62,38.66,29200.0,26.725,26.725,26.6973,26.725,29200.0
2013-02-27 13:35:00,38.66,38.78,38.65,38.78,35900.0,26.725,26.8079,26.7181,26.8079,35900.0
2013-02-27 13:40:00,38.78,38.79,38.75,38.78,9700.0,26.8079,26.8149,26.7872,26.8079,9700.0
2013-02-27 13:45:00,38.77,38.78,38.75,38.76,13100.0,26.801,26.8079,26.7872,26.7941,13100.0
2013-02-27 13:50:00,38.76,38.8,38.75,38.79,13300.0,26.7941,26.8218,26.7872,26.8149,13300.0
2013-02-27 13:55:00,38.79,38.79,38.73,38.75,13000.0,26.8149,26.8149,26.7734,26.7872,13000.0
2013-02-27 14:00:00,38.75,38.8,38.74,38.8,22000.0,26.7872,26.8218,26.7803,26.8218,22000.0
2013-02-27 14:05:00,38.8,38.89,38.79,38.89,40600.0,26.8218,26.884,26.8149,26.884,40600.0
2013-02-27 14:10:00,38.9,39.03,38.9,39.03,41200.0,26.8909,26.9808,26.8909,26.9808,41200.0
2013-02-27 14:15:00,39.03,39.04,38.92,38.92,34200.0,26.9808,26.9877,26.9047,26.9047,34200.0
2013-02-27 14:20:00,38.92,38.94,38.91,38.94,24600.0,26.9047,26.9186,26.8978,26.9186,24600.0
2013-02-27 14:25:00,38.95,39.01,38.95,38.97,21300.0,26.9255,26.9669,26.9255,26.9393,21300.0
2013-02-27 14:30:00,38.97,38.97,38.9,38.9,13300.0,26.9393,26.9393,26.8909,26.8909,13300.0
2013-02-27 14:35:00,38.9,38.91,38.84,38.85,14100.0,26.8909,26.8978,26.8494,26.8563,14100.0
2013-02-27 14:40:00,38.84,38.85,38.79,38.84,43100.0,26.8494,26.8563,26.8149,26.8494,43100.0
2013-02-27 14:45:00,38.84,38.88,38.83,38.86,46400.0,26.8494,26.8771,26.8425,26.8633,46400.0
2013-02-27 14:50:00,38.85,38.86,38.78,38.8,40600.0,26.8563,26.8633,26.8079,26.8218,40600.0
2013-02-27 14:55:00,38.8,38.8,38.74,38.79,44900.0,26.8218,26.8218,26.7803,26.8149,44900.0
2013-02-27 15:00:00,38.8,38.8,38.74,38.75,16900.0,26.8218,26.8218,26.7803,26.7872,16900.0
2013-02-27 15:05:00,38.74,38.76,38.7,38.74,45100.0,26.7803,26.7941,26.7526,26.7803,45100.0
2013-02-27 15:10:00,38.75,38.77,38.74,38.75,46200.0,26.7872,26.801,26.7803,26.7872,46200.0
2013-02-27 15:15:00,38.74,38.75,38.72,38.74,19900.0,26.7803,26.7872,26.7665,26.7803,19900.0
2013-02-27 15:20:00,38.74,38.76,38.71,38.73,49200.0,26.7803,26.7941,26.7596,26.7734,49200.0
2013-02-27 15:25:00,38.73,38.76,38.7,38.72,32600.0,26.7734,26.7941,26.7526,26.7665,32600.0
2013-02-27 15:30:00,38.72,38.73,38.69,38.71,44800.0,26.7665,26.7734,26.7457,26.7596,44800.0
2013-02-27 15:35:00,38.72,38.73,38.71,38.73,54800.0,26.7665,26.7734,26.7596,26.7734,54800.0
2013-02-27 15:40:00,38.73,38.74,38.63,38.7,61600.0,26.7734,26.7803,26.7043,26.7526,61600.0
2013-02-27 15:45:00,38.71,38.76,38.68,38.69,74500.0,26.7596,26.7941,26.7388,26.7457,74500.0
2013-02-27 15:50:00,38.69,38.7,38.67,38.68,75400.0,26.7457,26.7526,26.7319,26.7388,75400.0
2013-02-27 15:55:00,38.68,38.7,38.63,38.65,218500.0,26.7388,26.7526,26.7043,26.7181,218500.0
2013-02-28 09:30:00,38.71,38.73,38.61,38.69,19100.0,26.7596,26.7734,26.6904,26.7457,19100.0
2013-02-28 09:35:00,38.69,38.81,38.68,38.79,21500.0,26.7457,26.8287,26.7388,26.8149,21500.0
2013-02-28 09:40:00,38.82,38.82,38.71,38.79,24100.0,26.8356,26.8356,26.7596,26.8149,24100.0
2013-02-28 09:45:00,38.79,38.79,38.73,38.77,21700.0,26.8149,26.8149,26.7734,26.801,21700.0
2013-02-28 09:50:00,38.77,38.79,38.7,38.7,27400.0,26.801,26.8149,26.7526,26.7526,27400.0
2013-02-28 09:55:00,38.7,38.76,38.7,38.74,36400.0,26.7526,26.7941,26.7526,26.7803,36400.0
2013-02-28 10:00:00,38.75,38.77,38.7,38.71,40300.0,26.7872,26.801,26.7526,26.7596,40300.0
2013-02-28 10:05:00,38.71,38.79,38.71,38.78,29700.0,26.7596,26.8149,26.7596,26.8079,29700.0
2013-02-28 10:10:00,38.77,38.81,38.77,38.8,25600.0,26.801,26.8287,26.801,26.8218,25600.0
2013-02-28 10:15:00,38.8,38.83,38.8,38.83,16400.0,26.8218,26.8425,26.8218,26.8425,16400.0
2013-02-28 10:20:00,38.82,38.85,38.79,38.81,27300.0,26.8356,26.8563,26.8149,26.8287,27300.0
2013-02-28 10:25:00,38.8,38.88,38.79,38.88,20100.0,26.8218,26.8771,26.8149,26.8771,20100.0
2013-02-28 10:30:00,38.88,38.88,38.82,38.85,26700.0,26.8771,26.8771,26.8356,26.8563,26700.0
2013-02-28 10:35:00,38.86,38.89,38.85,38.88,9000.0,26.8633,26.884,26.8563,26.8771,9000.0
2013-02-28 10:40:00,38.88,38.9,38.87,38.9,25500.0,26.8771,26.8909,26.8702,26.8909,25500.0
2013-02-28 10:45:00,38.9,38.92,38.89,38.91,21400.0,26.8909,26.9047,26.884,26.8978,21400.0
2013-02-28 10:50:00,38.91,38.95,38.91,38.95,14000.0,26.8978,26.9255,26.8978,26.9255,14000.0
2013-02-28 10:55:00,38.95,38.97,38.93,38.97,26500.0,26.9255,26.9393,26.9116,26.9393,26500.0
2013-02-28 11:00:00,38.97,39.02,38.96,39.02,39100.0,26.9393,26.9739,26.9324,26.9739,39100.0
2013-02-28 11:05:00,39.02,39.08,39.02,39.08,21500.0,26.9739,27.0153,26.9739,27.0153,21500.0
2013-02-28 11:10:00,39.08,39.1,39.07,39.09,42500.0,27.0153,27.0292,27.0084,27.0222,42500.0
2013-02-28 11:15:00,39.1,39.16,39.09,39.16,45800.0,27.0292,27.0706,27.0222,27.0706,45800.0
2013-02-28 11:20:00,39.15,39.19,39.14,39.17,25500.0,27.0637,27.0914,27.0568,27.0775,25500.0
2013-02-28 11:25:00,39.16,39.2,39.15,39.2,28700.0,27.0706,27.0983,27.0637,27.0983,28700.0
2013-02-28 11:30:00,39.2,39.2,39.15,39.16,33100.0,27.0983,27.0983,27.0637,27.0706,33100.0
2013-02-28 11:35:00,39.15,39.16,39.05,39.05,20000.0,27.0637,27.0706,26.9946,26.9946,20000.0
2013-02-28 11:40:00,39.04,39.05,39.0,39.02,38600.0,26.9877,26.9946,26.96,26.9739,38600.0
2013-02-28 11:45:00,39.04,39.04,38.98,39.0,15900.0,26.9877,26.9877,26.9462,26.96,15900.0
2013-02-28 11:50:00,39.0,39.02,38.99,39.01,13900.0,26.96,26.9739,26.9531,26.9669,13900.0
2013-02-28 11:55:00,39.01,39.02,38.98,39.02,12300.0,26.9669,26.9739,26.9462,26.9739,12300.0
2013-02-28 12:00:00,39.02,39.04,39.0,39.03,13800.0,26.9739,26.9877,26.96,26.9808,13800.0
2013-02-28 12:05:00,39.02,39.04,39.02,39.03,11600.0,26.9739,26.9877,26.9739,26.9808,11600.0
2013-02-28 12:10:00,39.02,39.02,38.99,39.0,18400.0,26.9739,26.9739,26.9531,26.96,18400.0
2013-02-28 12:15:00,38.99,39.01,38.99,39.0,8100.0,26.9531,26.9669,26.9531,26.96,8100.0
2013-02-28 12:20:00,39.0,39.02,38.99,39.01,12400.0,26.96,26.9739,26.9531,26.9669,12400.0
2013-02-28 12:25:00,39.01,39.01,38.99,39.0,6500.0,26.9669,26.9669,26.9531,26.96,6500.0
2013-02-28 12:30:00,39.0,39.01,38.99,39.01,8600.0,26.96,26.9669,26.9531,26.9669,8600.0
2013-02-28 12:35:00,39.01,39.01,38.95,38.95,12600.0,26.9669,26.9669,26.9255,26.9255,12600.0
2013-02-28 12:40:00,38.96,39.0,38.95,38.98,13000.0,26.9324,26.96,26.9255,26.9462,13000.0
2013-02-28 12:45:00,38.97,38.98,38.96,38.96,6200.0,26.9393,26.9462,26.9324,26.9324,6200.0
2013-02-28 12:50:00,38.96,38.98,38.96,38.97,13600.0,26.9324,26.9462,26.9324,26.9393,13600.0
2013-02-28 12:55:00,38.97,38.98,38.94,38.94,17800.0,26.9393,26.9462,26.9186,26.9186,17800.0
2013-02-28 13:00:00,38.94,38.99,38.93,38.97,17500.0,26.9186,26.9531,26.9116,26.9393,17500.0
2013-02-28 13:05:00,38.98,39.02,38.96,39.02,9800.0,26.9462,26.9739,26.9324,26.9739,9800.0
2013-02-28 13:10:00,39.02,39.06,39.02,39.05,13000.0,26.9739,27.0015,26.9739,26.9946,13000.0
2013-02-28 13:15:00,39.05,39.07,39.02,39.05,34100.0,26.9946,27.0084,26.9739,26.9946,34100.0
2013-02-28 13:20:00,39.07,39.14,39.07,39.13,12100.0,27.0084,27.0568,27.0084,27.0499,12100.0
2013-02-28 13:25:00,39.13,39.2,39.13,39.18,18300.0,27.0499,27.0983,27.0499,27.0845,18300.0
2013-02-28 13:30:00,39.19,39.19,39.16,39.17,8600.0,27.0914,27.0914,27.0706,27.0775,8600.0
2013-02-28 13:35:00,39.16,39.2,39.16,39.16,16000.0,27.0706,27.0983,27.0706,27.0706,16000.0
2013-02-28 13:40:00,39.17,39.17,39.14,39.17,8000.0,27.0775,27.0775,27.0568,27.0775,8000.0
2013-02-28 13:45:00,39.16,39.17,39.14,39.15,9300.0,27.0706,27.0775,27.0568,27.0637,9300.0
2013-02-28 13:50:00,39.15,39.15,39.13,39.15,8300.0,27.0637,27.0637,27.0499,27.0637,8300.0
2013-02-28 13:55:00,39.15,39.17,39.12,39.13,12600.0,27.0637,27.0775,27.043,27.0499,12600.0
2013-02-28 14:00:00,39.14,39.15,39.13,39.15,4600.0,27.0568,27.0637,27.0499,27.0637,4600.0
2013-02-28 14:05:00,39.15,39.15,39.13,39.13,4400.0,27.0637,27.0637,27.0499,27.0499,4400.0
2013-02-28 14:10:00,39.13,39.17,39.13,39.14,17800.0,27.0499,27.0775,27.0499,27.0568,17800.0
2013-02-28 14:15:00,39.15,39.18,39.14,39.18,10400.0,27.0637,27.0845,27.0568,27.0845,10400.0
2013-02-28 14:20:00,39.18,39.2,39.18,39.19,16000.0,27.0845,27.0983,27.0845,27.0914,16000.0
2013-02-28 14:25:00,39.19,39.19,39.15,39.16,9500.0,27.0914,27.0914,27.0637,27.0706,9500.0
2013-02-28 14:30:00,39.15,39.18,39.13,39.13,24300.0,27.0637,27.0845,27.0499,27.0499,24300.0
2013-02-28 14:35:00,39.14,39.15,39.12,39.14,20800.0,27.0568,27.0637,27.043,27.0568,20800.0
2013-02-28 14:40:00,39.14,39.14,39.11,39.14,17800.0,27.0568,27.0568,27.0361,27.0568,17800.0
2013-02-28 14:45:00,39.14,39.14,39.1,39.11,16100.0,27.0568,27.0568,27.0292,27.0361,16100.0
2013-02-28 14:50:00,39.1,39.13,39.1,39.11,24100.0,27.0292,27.0499,27.0292,27.0361,24100.0
2013-02-28 14:55:00,39.12,39.13,39.12,39.13,8400.0,27.043,27.0499,27.043,27.0499,8400.0
2013-02-28 15:00:00,39.13,39.13,39.1,39.12,21100.0,27.0499,27.0499,27.0292,27.043,21100.0
2013-02-28 15:05:00,39.12,39.12,39.07,39.09,29800.0,27.043,27.043,27.0084,27.0222,29800.0
2013-02-28 15:10:00,39.1,39.11,39.02,39.03,33000.0,27.0292,27.0361,26.9739,26.9808,33000.0
2013-02-28 15:15:00,39.02,39.05,39.02,39.04,40900.0,26.9739,26.9946,26.9739,26.9877,40900.0
2013-02-28 15:20:00,39.04,39.11,39.02,39.1,52400.0,26.9877,27.0361,26.9739,27.0292,52400.0
2013-02-28 15:25:00,39.11,39.13,39.07,39.12,45800.0,27.0361,27.0499,27.0084,27.043,45800.0
2013-02-28 15:30:00,39.11,39.12,39.08,39.09,24000.0,27.0361,27.043,27.0153,27.0222,24000.0
2013-02-28 15:35:00,39.08,39.12,39.08,39.12,34600.0,27.0153,27.043,27.0153,27.043,34600.0
2013-02-28 15:40:00,39.12,39.19,39.1,39.18,59600.0,27.043,27.0914,27.0292,27.0845,59600.0
2013-02-28 15:45:00,39.18,39.2,39.15,39.17,112100.0,27.0845,27.0983,27.0637,27.0775,112100.0
2013-02-28 15:50:00,39.16,39.17,39.09,39.09,81500.0,27.0706,27.0775,27.0222,27.0222,81500.0
2013-02-28 15:55:00,39.09,39.09,38.94,38.94,458800.0,27.0222,27.0222,26.9186,26.9186,458800.0
2013-03-01 09:30:00,38.76,38.88,38.7,38.82,48700.0,26.7941,26.8771,26.7526,26.8356,48700.0
2013-03-01 09:35:00,38.84,38.93,38.64,38.71,57100.0,26.8494,26.9116,26.7112,26.7596,57100.0
2013-03-01 09:40:00,38.7,38.76,38.63,38.66,34100.0,26.7526,26.7941,26.7043,26.725,34100.0
2013-03-01 09:45:00,38.66,38.7,38.62,38.62,37500.0,26.725,26.7526,26.6973,26.6973,37500.0
2013-03-01 09:50:00,38.62,38.64,38.57,38.63,28800.0,26.6973,26.7112,26.6628,26.7043,28800.0
2013-03-01 09:55:00,38.63,38.68,38.59,38.6,27200.0,26.7043,26.7388,26.6766,26.6835,27200.0
2013-03-01 10:00:00,38.59,38.7,38.59,38.66,18400.0,26.6766,26.7526,26.6766,26.725,18400.0
2013-03-01 10:05:00,38.67,38.74,38.65,38.72,33000.0,26.7319,26.7803,26.7181,26.7665,33000.0
2013-03-01 10:10:00,38.71,38.75,38.71,38.72,14500.0,26.7596,26.7872,26.7596,26.7665,14500.0
2013-03-01 10:15:00,38.71,38.72,38.64,38.66,35900.0,26.7596,26.7665,26.7112,26.725,35900.0
2013-03-01 10:20:00,38.65,38.69,38.61,38.68,69900.0,26.7181,26.7457,26.6904,26.7388,69900.0
2013-03-01 10:25:00,38.68,38.79,38.68,38.79,25100.0,26.7388,26.8149,26.7388,26.8149,25100.0
2013-03-01 10:30:00,38.79,38.88,38.79,38.8,14400.0,26.8149,26.8771,26.8149,26.8218,14400.0
2013-03-01 10:35:00,38.81,38.87,38.8,38.81,19900.0,26.8287,26.8702,26.8218,26.8287,19900.0
2013-03-01 10:40:00,38.81,38.88,38.78,38.87,16600.0,26.8287,26.8771,26.8079,26.8702,16600.0
2013-03-01 10:45:00,38.87,38.92,38.82,38.82,24400.0,26.8702,26.9047,26.8356,26.8356,24400.0
2013-03-01 10:50:00,38.82,38.9,38.81,38.9,19100.0,26.8356,26.8909,26.8287,26.8909,19100.0
2013-03-01 10:55:00,38.9,39.01,38.89,39.01,13500.0,26.8909,26.9669,26.884,26.9669,13500.0
2013-03-01 11:00:00,39.02,39.09,38.99,39.0,86200.0,26.9739,27.0222,26.9531,26.96,86200.0
2013-03-01 11:05:00,39.01,39.06,38.94,38.99,48900.0,26.9669,27.0015,26.9186,26.9531,48900.0
2013-03-01 11:10:00,38.99,38.99,38.92,38.92,56700.0,26.9531,26.9531,26.9047,26.9047,56700.0
2013-03-01 11:15:00,38.93,38.95,38.87,38.89,80500.0,26.9116,26.9255,26.8702,26.884,80500.0
2013-03-01 11:20:00,38.89,38.91,38.84,38.88,50300.0,26.884,26.8978,26.8494,26.8771,50300.0
2013-03-01 11:25:00,38.88,38.92,38.83,38.84,29800.0,26.8771,26.9047,26.8425,26.8494,29800.0
2013-03-01 11:30:00,38.85,38.98,38.84,38.98,31500.0,26.8563,26.9462,26.8494,26.9462,31500.0
2013-03-01 11:35:00,38.96,39.0,38.89,38.95,17400.0,26.9324,26.96,26.884,26.9255,17400.0
2013-03-01 11:40:00,38.95,38.95,38.84,38.89,21300.0,26.9255,26.9255,26.8494,26.884,21300.0
2013-03-01 11:45:00,38.89,38.91,38.86,38.86,13000.0,26.884,26.8978,26.8633,26.8633,13000.0
2013-03-01 11:50:00,38.86,38.89,38.81,38.83,10700.0,26.8633,26.884,26.8287,26.8425,10700.0
2013-03-01 11:55:00,38.82,38.91,38.82,38.91,13100.0,26.8356,26.8978,26.8356,26.8978,13100.0
2013-03-01 12:00:00,38.91,38.97,38.9,38.97,14900.0,26.8978,26.9393,26.8909,26.9393,14900.0
2013-03-01 12:05:00,38.97,39.0,38.95,39.0,8400.0,26.9393,26.96,26.9255,26.96,8400.0
2013-03-01 12:10:00,39.0,39.01,38.95,38.95,9200.0,26.96,26.9669,26.9255,26.9255,9200.0
2013-03-01 12:15:00,38.95,38.98,38.92,38.93,18000.0,26.9255,26.9462,26.9047,26.9116,18000.0
2013-03-01 12:20:00,38.93,38.98,38.88,38.95,11100.0,26.9116,26.9462,26.8771,26.9255,11100.0
2013-03-01 12:25:00,38.94,38.94,38.86,38.86,7200.0,26.9186,26.9186,26.8633,26.8633,7200.0
2013-03-01 12:30:00,38.87,38.97,38.87,38.94,12200.0,26.8702,26.9393,26.8702,26.9186,12200.0
2013-03-01 12:35:00,38.93,39.02,38.92,39.02,7900.0,26.9116,26.9739,26.9047,26.9739,7900.0
2013-03-01 12:40:00,39.02,39.08,39.02,39.07,8400.0,26.9739,27.0153,26.9739,27.0084,8400.0
2013-03-01 12:45:00,39.07,39.14,39.06,39.14,22900.0,27.0084,27.0568,27.0015,27.0568,22900.0
2013-03-01 12:50:00,39.14,39.17,39.11,39.11,12100.0,27.0568,27.0775,27.0361,27.0361,12100.0
2013-03-01 12:55:00,39.12,39.2,39.12,39.17,13200.0,27.043,27.0983,27.043,27.0775,13200.0
2013-03-01 13:00:00,39.17,39.2,39.15,39.19,12300.0,27.0775,27.0983,27.0637,27.0914,12300.0
2013-03-01 13:05:00,39.19,39.19,39.13,39.13,24000.0,27.0914,27.0914,27.0499,27.0499,24000.0
2013-03-01 13:10:00,39.13,39.13,39.09,39.09,40100.0,27.0499,27.0499,27.0222,27.0222,40100.0
2013-03-01 13:15:00,39.09,39.13,39.09,39.13,21300.0,27.0222,27.0499,27.0222,27.0499,21300.0
2013-03-01 13:20:00,39.12,39.2,39.12,39.2,22700.0,27.043,27.0983,27.043,27.0983,22700.0
2013-03-01 13:25:00,39.19,39.19,39.15,39.19,14400.0,27.0914,27.0914,27.0637,27.0914,14400.0
2013-03-01 13:30:00,39.19,39.2,39.14,39.14,29000.0,27.0914,27.0983,27.0568,27.0568,29000.0
2013-03-01 13:35:00,39.15,39.23,39.15,39.23,19800.0,27.0637,27.119,27.0637,27.119,19800.0
2013-03-01 13:40:00,39.23,39.25,39.19,39.19,24000.0,27.119,27.1329,27.0914,27.0914,24000.0
2013-03-01 13:45:00,39.19,39.24,39.19,39.22,25700.0,27.0914,27.1259,27.0914,27.1121,25700.0
2013-03-01 13:50:00,39.22,39.24,39.21,39.23,20300.0,27.1121,27.1259,27.1052,27.119,20300.0
2013-03-01 13:55:00,39.22,39.26,39.22,39.24,32000.0,27.1121,27.1398,27.1121,27.1259,32000.0
2013-03-01 14:00:00,39.24,39.24,39.18,39.18,15300.0,27.1259,27.1259,27.0845,27.0845,15300.0
2013-03-01 14:05:00,39.17,39.21,39.17,39.18,24000.0,27.0775,27.1052,27.0775,27.0845,24000.0
2013-03-01 14:10:00,39.18,39.24,39.15,39.23,16000.0,27.0845,27.1259,27.0637,27.119,16000.0
2013-03-01 14:15:00,39.24,39.31,39.24,39.3,24000.0,27.1259,27.1743,27.1259,27.1674,24000.0
2013-03-01 14:20:00,39.3,39.3,39.26,39.28,48700.0,27.1674,27.1674,27.1398,27.1536,48700.0
2013-03-01 14:25:00,39.28,39.31,39.27,39.3,27400.0,27.1536,27.1743,27.1467,27.1674,27400.0
2013-03-01 14:30:00,39.31,39.32,39.3,39.32,15600.0,27.1743,27.1812,27.1674,27.1812,15600.0
2013-03-01 14:35:00,39.32,39.38,39.32,39.33,36400.0,27.1812,27.2227,27.1812,27.1882,36400.0
2013-03-01 14:40:00,39.32,39.33,39.25,39.25,20300.0,27.1812,27.1882,27.1329,27.1329,20300.0
2013-03-01 14:45:00,39.25,39.26,39.19,39.21,28100.0,27.1329,27.1398,27.0914,27.1052,28100.0
2013-03-01 14:50:00,39.19,39.26,39.16,39.26,14600.0,27.0914,27.1398,27.0706,27.1398,14600.0
2013-03-01 14:55:00,39.27,39.33,39.25,39.33,25800.0,27.1467,27.1882,27.1329,27.1882,25800.0
2013-03-01 15:00:00,39.33,39.34,39.24,39.25,23500.0,27.1882,27.1951,27.1259,27.1329,23500.0
2013-03-01 15:05:00,39.23,39.29,39.22,39.29,22400.0,27.119,27.1605,27.1121,27.1605,22400.0
2013-03-01 15:10:00,39.29,39.3,39.27,39.27,16400.0,27.1605,27.1674,27.1467,27.1467,16400.0
2013-03-01 15:15:00,39.27,39.31,39.27,39.27,13400.0,27.1467,27.1743,27.1467,27.1467,13400.0
2013-03-01 15:20:00,39.27,39.27,39.22,39.23,33700.0,27.1467,27.1467,27.1121,27.119,33700.0
2013-03-01 15:25:00,39.22,39.26,39.21,39.24,17300.0,27.1121,27.1398,27.1052,27.1259,17300.0
2013-03-01 15:30:00,39.24,39.29,39.24,39.27,19900.0,27.1259,27.1605,27.1259,27.1467,19900.0
2013-03-01 15:35:00,39.27,39.3,39.26,39.26,35400.0,27.1467,27.1674,27.1398,27.1398,35400.0
2013-03-01 15:40:00,39.27,39.27,39.2,39.21,38100.0,27.1467,27.1467,27.0983,27.1052,38100.0
2013-03-01 15:45:00,39.22,39.31,39.22,39.28,49400.0,27.1121,27.1743,27.1121,27.1536,49400.0
2013-03-01 15:50:00,39.28,39.32,39.27,39.27,85900.0,27.1536,27.1812,27.1467,27.1467,85900.0
2013-03-01 15:55:00,39.27,39.31,39.26,39.3,268900.0,27.1467,27.1743,27.1398,27.1674,268900.0
2013-03-04 09:30:00,39.18,39.42,39.18,39.39,32900.0,27.0845,27.2504,27.0845,27.2296,32900.0
2013-03-04 09:35:00,39.39,39.45,39.39,39.41,15700.0,27.2296,27.2711,27.2296,27.2435,15700.0
2013-03-04 09:40:00,39.43,39.47,39.29,39.31,17600.0,27.2573,27.2849,27.1605,27.1743,17600.0
2013-03-04 09:45:00,39.3,39.36,39.28,39.34,24700.0,27.1674,27.2089,27.1536,27.1951,24700.0
2013-03-04 09:50:00,39.32,39.34,39.29,39.32,16800.0,27.1812,27.1951,27.1605,27.1812,16800.0
2013-03-04 09:55:00,39.34,39.37,39.3,39.34,37500.0,27.1951,27.2158,27.1674,27.1951,37500.0
2013-03-04 10:00:00,39.36,39.4,39.33,39.37,11700.0,27.2089,27.2365,27.1882,27.2158,11700.0
2013-03-04 10:05:00,39.36,39.41,39.34,39.38,18800.0,27.2089,27.2435,27.1951,27.2227,18800.0
2013-03-04 10:10:00,39.37,39.38,39.26,39.26,74900.0,27.2158,27.2227,27.1398,27.1398,74900.0
2013-03-04 10:15:00,39.26,39.27,39.23,39.23,15000.0,27.1398,27.1467,27.119,27.119,15000.0
2013-03-04 10:20:00,39.23,39.26,39.19,39.2,11600.0,27.119,27.1398,27.0914,27.0983,11600.0
2013-03-04 10:25:00,39.19,39.27,39.19,39.25,48000.0,27.0914,27.1467,27.0914,27.1329,48000.0
2013-03-04 10:30:00,39.25,39.32,39.25,39.29,24700.0,27.1329,27.1812,27.1329,27.1605,24700.0
2013-03-04 10:35:00,39.28,39.29,39.23,39.25,36700.0,27.1536,27.1605,27.119,27.1329,36700.0
2013-03-04 10:40:00,39.25,39.3,39.23,39.28,17500.0,27.1329,27.1674,27.119,27.1536,17500.0
2013-03-04 10:45:00,39.28,39.3,39.23,39.27,16200.0,27.1536,27.1674,27.119,27.1467,16200.0
2013-03-04 10:50:00,39.27,39.28,39.24,39.24,11500.0,27.1467,27.1536,27.1259,27.1259,11500.0
2013-03-04 10:55:00,39.23,39.23,39.17,39.18,9300.0,27.119,27.119,27.0775,27.0845,9300.0
2013-03-04 11:00:00,39.17,39.19,39.12,39.19,20000.0,27.0775,27.0914,27.043,27.0914,20000.0
2013-03-04 11:05:00,39.2,39.2,39.12,39.15,14900.0,27.0983,27.0983,27.043,27.0637,14900.0
2013-03-04 11:10:00,39.15,39.17,39.14,39.15,13000.0,27.0637,27.0775,27.0568,27.0637,13000.0
2013-03-04 11:15:00,39.16,39.27,39.16,39.27,12800.0,27.0706,27.1467,27.0706,27.1467,12800.0
2013-03-04 11:20:00,39.27,39.27,39.23,39.27,9000.0,27.1467,27.1467,27.119,27.1467,9000.0
2013-03-04 11:25:00,39.29,39.3,39.25,39.26,11400.0,27.1605,27.1674,27.1329,27.1398,11400.0
2013-03-04 11:30:00,39.26,39.3,39.26,39.29,13500.0,27.1398,27.1674,27.1398,27.1605,13500.0
2013-03-04 11:35:00,39.29,39.31,39.28,39.3,9100.0,27.1605,27.1743,27.1536,27.1674,9100.0
2013-03-04 11:40:00,39.3,39.31,39.27,39.29,12800.0,27.1674,27.1743,27.1467,27.1605,12800.0
2013-03-04 11:45:00,39.28,39.29,39.26,39.26,7700.0,27.1536,27.1605,27.1398,27.1398,7700.0
2013-03-04 11:50:00,39.26,39.3,39.26,39.29,8000.0,27.1398,27.1674,27.1398,27.1605,8000.0
2013-03-04 11:55:00,39.3,39.35,39.25,39.33,68600.0,27.1674,27.202,27.1329,27.1882,68600.0
2013-03-04 12:00:00,39.33,39.37,39.33,39.35,11100.0,27.1882,27.2158,27.1882,27.202,11100.0
2013-03-04 12:05:00,39.34,39.34,39.26,39.26,7900.0,27.1951,27.1951,27.1398,27.1398,7900.0
2013-03-04 12:10:00,39.26,39.33,39.25,39.33,13500.0,27.1398,27.1882,27.1329,27.1882,13500.0
2013-03-04 12:15:00,39.34,39.34,39.28,39.3,12200.0,27.1951,27.1951,27.1536,27.1674,12200.0
2013-03-04 12:20:00,39.3,39.3,39.27,39.3,12100.0,27.1674,27.1674,27.1467,27.1674,12100.0
2013-03-04 12:25:00,39.29,39.31,39.27,39.3,15000.0,27.1605,27.1743,27.1467,27.1674,15000.0
2013-03-04 12:30:00,39.3,39.31,39.25,39.27,17600.0,27.1674,27.1743,27.1329,27.1467,17600.0
2013-03-04 12:35:00,39.27,39.32,39.25,39.32,11400.0,27.1467,27.1812,27.1329,27.1812,11400.0
2013-03-04 12:40:00,39.32,39.34,39.31,39.34,10200.0,27.1812,27.1951,27.1743,27.1951,10200.0
2013-03-04 12:45:00,39.34,39.34,39.32,39.33,8800.0,27.1951,27.1951,27.1812,27.1882,8800.0
2013-03-04 12:50:00,39.33,39.34,39.32,39.33,12000.0,27.1882,27.1951,27.1812,27.1882,12000.0
2013-03-04 12:55:00,39.33,39.42,39.33,39.41,17100.0,27.1882,27.2504,27.1882,27.2435,17100.0
2013-03-04 13:00:00,39.42,39.46,39.41,39.45,18900.0,27.2504,27.278,27.2435,27.2711,18900.0
2013-03-04 13:05:00,39.45,39.48,39.43,39.46,23200.0,27.2711,27.2918,27.2573,27.278,23200.0
2013-03-04 13:10:00,39.46,39.46,39.45,39.46,3100.0,27.278,27.278,27.2711,27.278,3100.0
2013-03-04 13:15:00,39.46,39.48,39.46,39.48,5100.0,27.278,27.2918,27.278,27.2918,5100.0
2013-03-04 13:20:00,39.48,39.62,39.47,39.61,30000.0,27.2918,27.3886,27.2849,27.3817,30000.0
2013-03-04 13:25:00,39.61,39.66,39.58,39.66,24100.0,27.3817,27.4163,27.361,27.4163,24100.0
2013-03-04 13:30:00,39.66,39.66,39.58,39.59,15500.0,27.4163,27.4163,27.361,27.3679,15500.0
2013-03-04 13:35:00,39.59,39.59,39.51,39.51,11100.0,27.3679,27.3679,27.3126,27.3126,11100.0
2013-03-04 13:40:00,39.51,39.57,39.49,39.56,21800.0,27.3126,27.3541,27.2988,27.3471,21800.0
2013-03-04 13:45:00,39.57,39.6,39.56,39.59,14100.0,27.3541,27.3748,27.3471,27.3679,14100.0
2013-03-04 13:50:00,39.59,39.59,39.54,39.56,21700.0,27.3679,27.3679,27.3333,27.3471,21700.0
2013-03-04 13:55:00,39.55,39.56,39.47,39.56,18600.0,27.3402,27.3471,27.2849,27.3471,18600.0
2013-03-04 14:00:00,39.56,39.59,39.56,39.58,13400.0,27.3471,27.3679,27.3471,27.361,13400.0
2013-03-04 14:05:00,39.57,39.63,39.56,39.57,24900.0,27.3541,27.3955,27.3471,27.3541,24900.0
2013-03-04 14:10:00,39.56,39.56,39.53,39.56,13600.0,27.3471,27.3471,27.3264,27.3471,13600.0
2013-03-04 14:15:00,39.56,39.57,39.54,39.55,13600.0,27.3471,27.3541,27.3333,27.3402,13600.0
2013-03-04 14:20:00,39.55,39.58,39.55,39.58,9000.0,27.3402,27.361,27.3402,27.361,9000.0
2013-03-04 14:25:00,39.57,39.73,39.57,39.71,40000.0,27.3541,27.4647,27.3541,27.4508,40000.0
2013-03-04 14:30:00,39.71,39.72,39.67,39.68,23100.0,27.4508,27.4578,27.4232,27.4301,23100.0
2013-03-04 14:35:00,39.67,39.71,39.65,39.7,26000.0,27.4232,27.4508,27.4094,27.4439,26000.0
2013-03-04 14:40:00,39.71,39.74,39.68,39.73,23700.0,27.4508,27.4716,27.4301,27.4647,23700.0
2013-03-04 14:45:00,39.73,39.75,39.7,39.74,23400.0,27.4647,27.4785,27.4439,27.4716,23400.0
2013-03-04 14:50:00,39.74,39.76,39.69,39.75,21300.0,27.4716,27.4854,27.437,27.4785,21300.0
2013-03-04 14:55:00,39.75,39.75,39.71,39.71,25600.0,27.4785,27.4785,27.4508,27.4508,25600.0
2013-03-04 15:00:00,39.71,39.73,39.69,39.73,22100.0,27.4508,27.4647,27.437,27.4647,22100.0
2013-03-04 15:05:00,39.73,39.75,39.72,39.74,36200.0,27.4647,27.4785,27.4578,27.4716,36200.0
2013-03-04 15:10:00,39.74,39.75,39.73,39.74,29400.0,27.4716,27.4785,27.4647,27.4716,29400.0
2013-03-04 15:15:00,39.74,39.76,39.74,39.75,31500.0,27.4716,27.4854,27.4716,27.4785,31500.0
2013-03-04 15:20:00,39.75,39.77,39.74,39.76,39800.0,27.4785,27.4923,27.4716,27.4854,39800.0
2013-03-04 15:25:00,39.75,39.76,39.75,39.76,18400.0,27.4785,27.4854,27.4785,27.4854,18400.0
2013-03-04 15:30:00,39.75,39.76,39.74,39.74,41200.0,27.4785,27.4854,27.4716,27.4716,41200.0
2013-03-04 15:35:00,39.75,39.75,39.73,39.73,38500.0,27.4785,27.4785,27.4647,27.4647,38500.0
2013-03-04 15:40:00,39.73,39.74,39.73,39.73,71600.0,27.4647,27.4716,27.4647,27.4647,71600.0
2013-03-04 15:45:00,39.73,39.74,39.73,39.73,48100.0,27.4647,27.4716,27.4647,27.4647,48100.0
2013-03-04 15:50:00,39.73,39.76,39.72,39.74,136900.0,27.4647,27.4854,27.4578,27.4716,136900.0
2013-03-04 15:55:00,39.73,39.81,39.73,39.8,236800.0,27.4647,27.52,27.4647,27.5131,236800.0
2013-03-05 09:30:00,39.89,39.97,39.7,39.77,33700.0,27.5753,27.6306,27.4439,27.4923,33700.0
2013-03-05 09:35:00,39.8,39.97,39.8,39.9,14800.0,27.5131,27.6306,27.5131,27.5822,14800.0
2013-03-05 09:40:00,39.9,39.99,39.89,39.92,30300.0,27.5822,27.6444,27.5753,27.596,30300.0
2013-03-05 09:45:00,39.92,39.93,39.87,39.87,16300.0,27.596,27.6029,27.5614,27.5614,16300.0
2013-03-05 09:50:00,39.87,39.9,39.81,39.9,15500.0,27.5614,27.5822,27.52,27.5822,15500.0
2013-03-05 09:55:00,39.88,39.89,39.73,39.76,22900.0,27.5684,27.5753,27.4647,27.4854,22900.0
2013-03-05 10:00:00,39.78,39.88,39.74,39.76,47500.0,27.4992,27.5684,27.4716,27.4854,47500.0
2013-03-05 10:05:00,39.76,39.8,39.74,39.77,28600.0,27.4854,27.5131,27.4716,27.4923,28600.0
2013-03-05 10:10:00,39.76,39.8,39.74,39.78,24000.0,27.4854,27.5131,27.4716,27.4992,24000.0
2013-03-05 10:15:00,39.79,39.84,39.78,39.8,16900.0,27.5061,27.5407,27.4992,27.5131,16900.0
2013-03-05 10:20:00,39.82,39.87,39.82,39.84,12500.0,27.5269,27.5614,27.5269,27.5407,12500.0
2013-03-05 10:25:00,39.84,39.84,39.73,39.73,52900.0,27.5407,27.5407,27.4647,27.4647,52900.0
2013-03-05 10:30:00,39.74,39.78,39.74,39.77,24700.0,27.4716,27.4992,27.4716,27.4923,24700.0
2013-03-05 10:35:00,39.77,39.77,39.76,39.76,10100.0,27.4923,27.4923,27.4854,27.4854,10100.0
2013-03-05 10:40:00,39.76,39.78,39.74,39.77,44700.0,27.4854,27.4992,27.4716,27.4923,44700.0
2013-03-05 10:45:00,39.77,39.84,39.77,39.83,47600.0,27.4923,27.5407,27.4923,27.5338,47600.0
2013-03-05 10:50:00,39.83,39.88,39.82,39.86,17200.0,27.5338,27.5684,27.5269,27.5545,17200.0
2013-03-05 10:55:00,39.86,39.89,39.85,39.85,10900.0,27.5545,27.5753,27.5476,27.5476,10900.0
2013-03-05 11:00:00,39.85,39.85,39.74,39.75,46600.0,27.5476,27.5476,27.4716,27.4785,46600.0
2013-03-05 11:05:00,39.75,39.76,39.68,39.76,41800.0,27.4785,27.4854,27.4301,27.4854,41800.0
2013-03-05 11:10:00,39.77,39.89,39.77,39.89,13000.0,27.4923,27.5753,27.4923,27.5753,13000.0
2013-03-05 11:15:00,39.89,39.91,39.83,39.84,14000.0,27.5753,27.5891,27.5338,27.5407,14000.0
2013-03-05 11:20:00,39.84,39.91,39.83,39.91,9800.0,27.5407,27.5891,27.5338,27.5891,9800.0
2013-03-05 11:25:00,39.91,39.92,39.87,39.87,14300.0,27.5891,27.596,27.5614,27.5614,14300.0
2013-03-05 11:30:00,39.87,39.88,39.84,39.87,17500.0,27.5614,27.5684,27.5407,27.5614,17500.0
2013-03-05 11:35:00,39.87,39.87,39.83,39.85,14200.0,27.5614,27.5614,27.5338,27.5476,14200.0
2013-03-05 11:40:00,39.85,39.89,39.85,39.89,6500.0,27.5476,27.5753,27.5476,27.5753,6500.0
2013-03-05 11:45:00,39.89,39.92,39.89,39.91,3600.0,27.5753,27.596,27.5753,27.5891,3600.0
2013-03-05 11:50:00,39.91,39.95,39.91,39.94,13300.0,27.5891,27.6167,27.5891,27.6098,13300.0
2013-03-05 11:55:00,39.95,39.97,39.93,39.94,9800.0,27.6167,27.6306,27.6029,27.6098,9800.0
2013-03-05 12:00:00,39.94,39.96,39.93,39.94,8900.0,27.6098,27.6237,27.6029,27.6098,8900.0
2013-03-05 12:05:00,39.94,39.97,39.91,39.91,12000.0,27.6098,27.6306,27.5891,27.5891,12000.0
2013-03-05 12:10:00,39.91,39.92,39.87,39.87,8400.0,27.5891,27.596,27.5614,27.5614,8400.0
2013-03-05 12:15:00,39.87,39.87,39.83,39.83,5100.0,27.5614,27.5614,27.5338,27.5338,5100.0
2013-03-05 12:20:00,39.83,39.84,39.81,39.82,4000.0,27.5338,27.5407,27.52,27.5269,4000.0
2013-03-05 12:25:00,39.82,39.89,39.82,39.89,14700.0,27.5269,27.5753,27.5269,27.5753,14700.0
2013-03-05 12:30:00,39.89,39.9,39.89,39.9,2000.0,27.5753,27.5822,27.5753,27.5822,2000.0
2013-03-05 12:35:00,39.9,39.9,39.89,39.89,4400.0,27.5822,27.5822,27.5753,27.5753,4400.0
2013-03-05 12:40:00,39.9,39.9,39.89,39.9,3600.0,27.5822,27.5822,27.5753,27.5822,3600.0
2013-03-05 12:45:00,39.89,39.94,39.89,39.94,7300.0,27.5753,27.6098,27.5753,27.6098,7300.0
2013-03-05 12:50:00,39.94,39.95,39.93,39.94,6900.0,27.6098,27.6167,27.6029,27.6098,6900.0
2013-03-05 12:55:00,39.95,39.95,39.93,39.94,10100.0,27.6167,27.6167,27.6029,27.6098,10100.0
2013-03-05 13:00:00,39.93,39.94,39.93,39.94,7100.0,27.6029,27.6098,27.6029,27.6098,7100.0
2013-03-05 13:05:00,39.94,39.95,39.92,39.92,6100.0,27.6098,27.6167,27.596,27.596,6100.0
2013-03-05 13:10:00,39.93,39.93,39.9,39.93,11800.0,27.6029,27.6029,27.5822,27.6029,11800.0
2013-03-05 13:15:00,39.92,39.97,39.92,39.96,5700.0,27.596,27.6306,27.596,27.6237,5700.0
2013-03-05 13:20:00,39.97,39.98,39.96,39.97,10000.0,27.6306,27.6375,27.6237,27.6306,10000.0
2013-03-05 13:25:00,39.97,39.98,39.95,39.97,7800.0,27.6306,27.6375,27.6167,27.6306,7800.0
2013-03-05 13:30:00,39.98,40.08,39.98,40.08,29500.0,27.6375,27.7066,27.6375,27.7066,29500.0
2013-03-05 13:35:00,40.07,40.07,40.04,40.05,12400.0,27.6997,27.6997,27.679,27.6859,12400.0
2013-03-05 13:40:00,40.05,40.06,40.0,40.0,11400.0,27.6859,27.6928,27.6513,27.6513,11400.0
2013-03-05 13:45:00,40.01,40.01,39.98,39.98,5100.0,27.6582,27.6582,27.6375,27.6375,5100.0
2013-03-05 13:50:00,39.98,39.98,39.96,39.96,17900.0,27.6375,27.6375,27.6237,27.6237,17900.0
2013-03-05 13:55:00,39.97,39.98,39.96,39.96,18500.0,27.6306,27.6375,27.6237,27.6237,18500.0
2013-03-05 14:00:00,39.97,39.99,39.96,39.97,11600.0,27.6306,27.6444,27.6237,27.6306,11600.0
2013-03-05 14:05:00,39.97,39.98,39.97,39.98,13500.0,27.6306,27.6375,27.6306,27.6375,13500.0
2013-03-05 14:10:00,39.97,40.02,39.97,40.01,10600.0,27.6306,27.6651,27.6306,27.6582,10600.0
2013-03-05 14:15:00,40.01,40.02,40.01,40.02,4100.0,27.6582,27.6651,27.6582,27.6651,4100.0
2013-03-05 14:20:00,40.02,40.02,40.0,40.0,7400.0,27.6651,27.6651,27.6513,27.6513,7400.0
2013-03-05 14:25:00,40.01,40.01,39.98,39.99,43900.0,27.6582,27.6582,27.6375,27.6444,43900.0
2013-03-05 14:30:00,39.99,39.99,39.96,39.96,27000.0,27.6444,27.6444,27.6237,27.6237,27000.0
2013-03-05 14:35:00,39.96,39.96,39.94,39.96,14300.0,27.6237,27.6237,27.6098,27.6237,14300.0
2013-03-05 14:40:00,39.96,39.96,39.94,39.95,15800.0,27.6237,27.6237,27.6098,27.6167,15800.0
2013-03-05 14:45:00,39.95,39.98,39.95,39.98,9400.0,27.6167,27.6375,27.6167,27.6375,9400.0
2013-03-05 14:50:00,39.98,39.98,39.87,39.88,15900.0,27.6375,27.6375,27.5614,27.5684,15900.0
2013-03-05 14:55:00,39.88,39.93,39.88,39.93,14500.0,27.5684,27.6029,27.5684,27.6029,14500.0
2013-03-05 15:00:00,39.93,39.99,39.91,39.96,28600.0,27.6029,27.6444,27.5891,27.6237,28600.0
2013-03-05 15:05:00,39.96,39.98,39.93,39.98,15800.0,27.6237,27.6375,27.6029,27.6375,15800.0
2013-03-05 15:10:00,39.99,39.99,39.95,39.98,15900.0,27.6444,27.6444,27.6167,27.6375,15900.0
2013-03-05 15:15:00,39.96,40.0,39.96,39.98,12200.0,27.6237,27.6513,27.6237,27.6375,12200.0
2013-03-05 15:20:00,39.98,40.0,39.94,39.96,18500.0,27.6375,27.6513,27.6098,27.6237,18500.0
2013-03-05 15:25:00,39.96,40.0,39.96,39.97,14400.0,27.6237,27.6513,27.6237,27.6306,14400.0
2013-03-05 15:30:00,39.98,39.99,39.96,39.96,25100.0,27.6375,27.6444,27.6237,27.6237,25100.0
2013-03-05 15:35:00,39.96,40.01,39.96,39.99,31100.0,27.6237,27.6582,27.6237,27.6444,31100.0
2013-03-05 15:40:00,39.98,40.04,39.98,40.0,38200.0,27.6375,27.679,27.6375,27.6513,38200.0
2013-03-05 15:45:00,40.02,40.03,39.96,39.97,53800.0,27.6651,27.6721,27.6237,27.6306,53800.0
2013-03-05 15:50:00,39.96,39.97,39.92,39.94,44400.0,27.6237,27.6306,27.596,27.6098,44400.0
2013-03-05 15:55:00,39.94,40.02,39.94,40.02,161400.0,27.6098,27.6651,27.6098,27.6651,161400.0
2013-03-06 09:30:00,40.13,40.18,39.99,39.99,23300.0,27.7412,27.7757,27.6444,27.6444,23300.0
2013-03-06 09:35:00,39.98,40.01,39.9,39.91,9800.0,27.6375,27.6582,27.5822,27.5891,9800.0
2013-03-06 09:40:00,39.93,39.95,39.79,39.8,19200.0,27.6029,27.6167,27.5061,27.5131,19200.0
2013-03-06 09:45:00,39.81,39.98,39.81,39.93,17400.0,27.52,27.6375,27.52,27.6029,17400.0
2013-03-06 09:50:00,39.91,39.95,39.89,39.92,10100.0,27.5891,27.6167,27.5753,27.596,10100.0
2013-03-06 09:55:00,39.92,39.96,39.87,39.87,9000.0,27.596,27.6237,27.5614,27.5614,9000.0
2013-03-06 10:00:00,39.87,39.88,39.81,39.81,18000.0,27.5614,27.5684,27.52,27.52,18000.0
2013-03-06 10:05:00,39.83,39.91,39.8,39.84,19300.0,27.5338,27.5891,27.5131,27.5407,19300.0
2013-03-06 10:10:00,39.85,39.88,39.82,39.82,18600.0,27.5476,27.5684,27.5269,27.5269,18600.0
2013-03-06 10:15:00,39.82,39.89,39.82,39.84,10900.0,27.5269,27.5753,27.5269,27.5407,10900.0
2013-03-06 10:20:00,39.84,39.86,39.83,39.85,11900.0,27.5407,27.5545,27.5338,27.5476,11900.0
2013-03-06 10:25:00,39.86,39.88,39.84,39.86,8300.0,27.5545,27.5684,27.5407,27.5545,8300.0
2013-03-06 10:30:00,39.86,39.86,39.81,39.83,9900.0,27.5545,27.5545,27.52,27.5338,9900.0
2013-03-06 10:35:00,39.83,39.87,39.8,39.86,6500.0,27.5338,27.5614,27.5131,27.5545,6500.0
2013-03-06 10:40:00,39.87,39.88,39.83,39.87,14300.0,27.5614,27.5684,27.5338,27.5614,14300.0
2013-03-06 10:45:00,39.87,39.88,39.84,39.84,11800.0,27.5614,27.5684,27.5407,27.5407,11800.0
2013-03-06 10:50:00,39.85,39.85,39.82,39.83,3000.0,27.5476,27.5476,27.5269,27.5338,3000.0
2013-03-06 10:55:00,39.83,39.87,39.81,39.86,13400.0,27.5338,27.5614,27.52,27.5545,13400.0
2013-03-06 11:00:00,39.86,39.91,39.86,39.9,18700.0,27.5545,27.5891,27.5545,27.5822,18700.0
2013-03-06 11:05:00,39.9,39.91,39.87,39.87,14100.0,27.5822,27.5891,27.5614,27.5614,14100.0
2013-03-06 11:10:00,39.88,39.94,39.88,39.94,19000.0,27.5684,27.6098,27.5684,27.6098,19000.0
2013-03-06 11:15:00,39.93,39.96,39.91,39.94,11000.0,27.6029,27.6237,27.5891,27.6098,11000.0
2013-03-06 11:20:00,39.92,39.93,39.84,39.84,12700.0,27.596,27.6029,27.5407,27.5407,12700.0
2013-03-06 11:25:00,39.83,39.86,39.82,39.86,8400.0,27.5338,27.5545,27.5269,27.5545,8400.0
2013-03-06 11:30:00,39.86,39.88,39.81,39.84,16200.0,27.5545,27.5684,27.52,27.5407,16200.0
2013-03-06 11:35:00,39.83,39.86,39.83,39.84,9300.0,27.5338,27.5545,27.5338,27.5407,9300.0
2013-03-06 11:40:00,39.84,39.85,39.79,39.8,12300.0,27.5407,27.5476,27.5061,27.5131,12300.0
2013-03-06 11:45:00,39.81,39.85,39.81,39.84,4600.0,27.52,27.5476,27.52,27.5407,4600.0
2013-03-06 11:50:00,39.85,39.86,39.78,39.78,12100.0,27.5476,27.5545,27.4992,27.4992,12100.0
2013-03-06 11:55:00,39.79,39.8,39.78,39.8,8100.0,27.5061,27.5131,27.4992,27.5131,8100.0
2013-03-06 12:00:00,39.79,39.79,39.73,39.74,13000.0,27.5061,27.5061,27.4647,27.4716,13000.0
2013-03-06 12:05:00,39.73,39.74,39.67,39.68,19400.0,27.4647,27.4716,27.4232,27.4301,19400.0
2013-03-06 12:10:00,39.67,39.71,39.66,39.7,7600.0,27.4232,27.4508,27.4163,27.4439,7600.0
2013-03-06 12:15:00,39.7,39.78,39.7,39.77,8700.0,27.4439,27.4992,27.4439,27.4923,8700.0
2013-03-06 12:20:00,39.78,39.8,39.77,39.8,10500.0,27.4992,27.5131,27.4923,27.5131,10500.0
2013-03-06 12:25:00,39.8,39.83,39.78,39.81,12000.0,27.5131,27.5338,27.4992,27.52,12000.0
2013-03-06 12:30:00,39.81,39.84,39.81,39.82,2200.0,27.52,27.5407,27.52,27.5269,2200.0
2013-03-06 12:35:00,39.84,39.89,39.83,39.88,6400.0,27.5407,27.5753,27.5338,27.5684,6400.0
2013-03-06 12:40:00,39.88,39.93,39.88,39.93,8500.0,27.5684,27.6029,27.5684,27.6029,8500.0
2013-03-06 12:45:00,39.94,39.94,39.9,39.91,8200.0,27.6098,27.6098,27.5822,27.5891,8200.0
2013-03-06 12:50:00,39.91,39.91,39.89,39.9,9000.0,27.5891,27.5891,27.5753,27.5822,9000.0
2013-03-06 12:55:00,39.9,39.9,39.83,39.83,8500.0,27.5822,27.5822,27.5338,27.5338,8500.0
2013-03-06 13:00:00,39.83,39.87,39.83,39.87,4300.0,27.5338,27.5614,27.5338,27.5614,4300.0
2013-03-06 13:05:00,39.87,39.88,39.86,39.87,6100.0,27.5614,27.5684,27.5545,27.5614,6100.0
2013-03-06 13:10:00,39.87,39.87,39.84,39.86,5300.0,27.5614,27.5614,27.5407,27.5545,5300.0
2013-03-06 13:15:00,39.85,39.86,39.78,39.8,23200.0,27.5476,27.5545,27.4992,27.5131,23200.0
2013-03-06 13:20:00,39.8,39.8,39.76,39.76,4000.0,27.5131,27.5131,27.4854,27.4854,4000.0
2013-03-06 13:25:00,39.77,39.78,39.75,39.75,21500.0,27.4923,27.4992,27.4785,27.4785,21500.0
2013-03-06 13:30:00,39.75,39.76,39.74,39.76,13000.0,27.4785,27.4854,27.4716,27.4854,13000.0
2013-03-06 13:35:00,39.76,39.79,39.75,39.79,4700.0,27.4854,27.5061,27.4785,27.5061,4700.0
2013-03-06 13:40:00,39.79,39.84,39.79,39.83,8100.0,27.5061,27.5407,27.5061,27.5338,8100.0
2013-03-06 13:45:00,39.83,39.83,39.8,39.8,6100.0,27.5338,27.5338,27.5131,27.5131,6100.0
2013-03-06 13:50:00,39.8,39.81,39.78,39.78,4700.0,27.5131,27.52,27.4992,27.4992,4700.0
2013-03-06 13:55:00,39.78,39.79,39.78,39.79,3000.0,27.4992,27.5061,27.4992,27.5061,3000.0
2013-03-06 14:00:00,39.79,39.82,39.78,39.81,9600.0,27.5061,27.5269,27.4992,27.52,9600.0
2013-03-06 14:05:00,39.82,39.82,39.81,39.82,4200.0,27.5269,27.5269,27.52,27.5269,4200.0
2013-03-06 14:10:00,39.81,39.82,39.74,39.75,23500.0,27.52,27.5269,27.4716,27.4785,23500.0
2013-03-06 14:15:00,39.76,39.77,39.74,39.74,11600.0,27.4854,27.4923,27.4716,27.4716,11600.0
2013-03-06 14:20:00,39.75,39.78,39.75,39.76,11000.0,27.4785,27.4992,27.4785,27.4854,11000.0
2013-03-06 14:25:00,39.75,39.76,39.73,39.73,3800.0,27.4785,27.4854,27.4647,27.4647,3800.0
2013-03-06 14:30:00,39.74,39.8,39.73,39.79,15800.0,27.4716,27.5131,27.4647,27.5061,15800.0
2013-03-06 14:35:00,39.79,39.85,39.79,39.82,15800.0,27.5061,27.5476,27.5061,27.5269,15800.0
2013-03-06 14:40:00,39.81,39.81,39.79,39.79,6200.0,27.52,27.52,27.5061,27.5061,6200.0
2013-03-06 14:45:00,39.79,39.87,39.79,39.87,23000.0,27.5061,27.5614,27.5061,27.5614,23000.0
2013-03-06 14:50:00,39.88,39.9,39.81,39.82,18700.0,27.5684,27.5822,27.52,27.5269,18700.0
2013-03-06 14:55:00,39.83,39.83,39.76,39.81,20500.0,27.5338,27.5338,27.4854,27.52,20500.0
2013-03-06 15:00:00,39.81,39.84,39.77,39.84,20300.0,27.52,27.5407,27.4923,27.5407,20300.0
2013-03-06 15:05:00,39.84,39.84,39.79,39.83,21800.0,27.5407,27.5407,27.5061,27.5338,21800.0
2013-03-06 15:10:00,39.83,39.9,39.83,39.85,12500.0,27.5338,27.5822,27.5338,27.5476,12500.0
2013-03-06 15:15:00,39.85,39.89,39.85,39.85,10000.0,27.5476,27.5753,27.5476,27.5476,10000.0
2013-03-06 15:20:00,39.84,39.87,39.82,39.86,8400.0,27.5407,27.5614,27.5269,27.5545,8400.0
2013-03-06 15:25:00,39.87,39.87,39.86,39.86,9400.0,27.5614,27.5614,27.5545,27.5545,9400.0
2013-03-06 15:30:00,39.85,39.87,39.78,39.78,26000.0,27.5476,27.5614,27.4992,27.4992,26000.0
2013-03-06 15:35:00,39.79,39.8,39.78,39.78,13800.0,27.5061,27.5131,27.4992,27.4992,13800.0
2013-03-06 15:40:00,39.78,39.8,39.77,39.79,24900.0,27.4992,27.5131,27.4923,27.5061,24900.0
2013-03-06 15:45:00,39.78,39.83,39.78,39.78,42700.0,27.4992,27.5338,27.4992,27.4992,42700.0
2013-03-06 15:50:00,39.78,39.79,39.78,39.79,36900.0,27.4992,27.5061,27.4992,27.5061,36900.0
2013-03-06 15:55:00,39.79,39.85,39.79,39.85,119200.0,27.5061,27.5476,27.5061,27.5476,119200.0
2013-03-07 09:30:00,39.82,39.99,39.8,39.81,21000.0,27.5269,27.6444,27.5131,27.52,21000.0
2013-03-07 09:35:00,39.77,39.81,39.75,39.78,13200.0,27.4923,27.52,27.4785,27.4992,13200.0
2013-03-07 09:40:00,39.79,39.81,39.75,39.79,14300.0,27.5061,27.52,27.4785,27.5061,14300.0
2013-03-07 09:45:00,39.8,39.85,39.72,39.72,14200.0,27.5131,27.5476,27.4578,27.4578,14200.0
2013-03-07 09:50:00,39.71,39.71,39.62,39.68,19700.0,27.4508,27.4508,27.3886,27.4301,19700.0
2013-03-07 09:55:00,39.68,39.76,39.66,39.76,10900.0,27.4301,27.4854,27.4163,27.4854,10900.0
2013-03-07 10:00:00,39.77,39.79,39.67,39.74,18700.0,27.4923,27.5061,27.4232,27.4716,18700.0
2013-03-07 10:05:00,39.74,39.75,39.66,39.68,19600.0,27.4716,27.4785,27.4163,27.4301,19600.0
2013-03-07 10:10:00,39.69,39.72,39.65,39.72,10100.0,27.437,27.4578,27.4094,27.4578,10100.0
2013-03-07 10:15:00,39.72,39.76,39.71,39.73,19200.0,27.4578,27.4854,27.4508,27.4647,19200.0
2013-03-07 10:20:00,39.72,39.72,39.63,39.72,38500.0,27.4578,27.4578,27.3955,27.4578,38500.0
2013-03-07 10:25:00,39.73,39.74,39.65,39.7,49600.0,27.4647,27.4716,27.4094,27.4439,49600.0
2013-03-07 10:30:00,39.69,39.71,39.59,39.59,24900.0,27.437,27.4508,27.3679,27.3679,24900.0
2013-03-07 10:35:00,39.59,39.63,39.54,39.54,29500.0,27.3679,27.3955,27.3333,27.3333,29500.0
2013-03-07 10:40:00,39.54,39.55,39.49,39.49,30100.0,27.3333,27.3402,27.2988,27.2988,30100.0
2013-03-07 10:45:00,39.49,39.51,39.44,39.45,26300.0,27.2988,27.3126,27.2642,27.2711,26300.0
2013-03-07 10:50:00,39.44,39.44,39.39,39.4,28300.0,27.2642,27.2642,27.2296,27.2365,28300.0
2013-03-07 10:55:00,39.4,39.44,39.36,39.4,34100.0,27.2365,27.2642,27.2089,27.2365,34100.0
2013-03-07 11:00:00,39.4,39.56,39.4,39.55,25400.0,27.2365,27.3471,27.2365,27.3402,25400.0
2013-03-07 11:05:00,39.55,39.63,39.54,39.6,11000.0,27.3402,27.3955,27.3333,27.3748,11000.0
2013-03-07 11:10:00,39.6,39.66,39.6,39.65,15800.0,27.3748,27.4163,27.3748,27.4094,15800.0
2013-03-07 11:15:00,39.64,39.67,39.62,39.67,12700.0,27.4025,27.4232,27.3886,27.4232,12700.0
2013-03-07 11:20:00,39.67,39.68,39.64,39.68,14700.0,27.4232,27.4301,27.4025,27.4301,14700.0
2013-03-07 11:25:00,39.69,39.7,39.68,39.7,9100.0,27.437,27.4439,27.4301,27.4439,9100.0
2013-03-07 11:30:00,39.7,39.73,39.7,39.73,7400.0,27.4439,27.4647,27.4439,27.4647,7400.0
2013-03-07 11:35:00,39.73,39.75,39.72,39.75,5500.0,27.4647,27.4785,27.4578,27.4785,5500.0
2013-03-07 11:40:00,39.74,39.75,39.71,39.72,9700.0,27.4716,27.4785,27.4508,27.4578,9700.0
2013-03-07 11:45:00,39.73,39.73,39.7,39.71,9700.0,27.4647,27.4647,27.4439,27.4508,9700.0
2013-03-07 11:50:00,39.71,39.77,39.71,39.75,5100.0,27.4508,27.4923,27.4508,27.4785,5100.0
2013-03-07 11:55:00,39.77,39.8,39.75,39.75,19400.0,27.4923,27.5131,27.4785,27.4785,19400.0
2013-03-07 12:00:00,39.75,39.76,39.73,39.75,9000.0,27.4785,27.4854,27.4647,27.4785,9000.0
2013-03-07 12:05:00,39.74,39.74,39.7,39.71,19300.0,27.4716,27.4716,27.4439,27.4508,19300.0
2013-03-07 12:10:00,39.7,39.71,39.69,39.71,6500.0,27.4439,27.4508,27.437,27.4508,6500.0
2013-03-07 12:15:00,39.71,39.73,39.71,39.73,25000.0,27.4508,27.4647,27.4508,27.4647,25000.0
2013-03-07 12:20:00,39.72,39.73,39.72,39.73,5900.0,27.4578,27.4647,27.4578,27.4647,5900.0
2013-03-07 12:25:00,39.74,39.75,39.73,39.73,10000.0,27.4716,27.4785,27.4647,27.4647,10000.0
2013-03-07 12:30:00,39.74,39.75,39.73,39.73,7700.0,27.4716,27.4785,27.4647,27.4647,7700.0
2013-03-07 12:35:00,39.73,39.74,39.72,39.74,6800.0,27.4647,27.4716,27.4578,27.4716,6800.0
2013-03-07 12:40:00,39.74,39.74,39.73,39.74,3100.0,27.4716,27.4716,27.4647,27.4716,3100.0
2013-03-07 12:45:00,39.74,39.75,39.73,39.75,2700.0,27.4716,27.4785,27.4647,27.4785,2700.0
2013-03-07 12:50:00,39.75,39.75,39.71,39.72,10800.0,27.4785,27.4785,27.4508,27.4578,10800.0
2013-03-07 12:55:00,39.72,39.73,39.71,39.71,16600.0,27.4578,27.4647,27.4508,27.4508,16600.0
2013-03-07 13:00:00,39.72,39.72,39.65,39.66,14700.0,27.4578,27.4578,27.4094,27.4163,14700.0
2013-03-07 13:05:00,39.66,39.67,39.62,39.62,13100.0,27.4163,27.4232,27.3886,27.3886,13100.0
2013-03-07 13:10:00,39.63,39.63,39.61,39.63,15200.0,27.3955,27.3955,27.3817,27.3955,15200.0
2013-03-07 13:15:00,39.64,39.65,39.62,39.62,11300.0,27.4025,27.4094,27.3886,27.3886,11300.0
2013-03-07 13:20:00,39.61,39.62,39.57,39.58,13500.0,27.3817,27.3886,27.3541,27.361,13500.0
2013-03-07 13:25:00,39.58,39.59,39.53,39.55,15100.0,27.361,27.3679,27.3264,27.3402,15100.0
2013-03-07 13:30:00,39.56,39.57,39.55,39.55,5600.0,27.3471,27.3541,27.3402,27.3402,5600.0
2013-03-07 13:35:00,39.54,39.56,39.52,39.54,53400.0,27.3333,27.3471,27.3195,27.3333,53400.0
2013-03-07 13:40:00,39.54,39.56,39.51,39.52,13200.0,27.3333,27.3471,27.3126,27.3195,13200.0
2013-03-07 13:45:00,39.52,39.54,39.52,39.53,13700.0,27.3195,27.3333,27.3195,27.3264,13700.0
2013-03-07 13:50:00,39.52,39.54,39.52,39.53,10800.0,27.3195,27.3333,27.3195,27.3264,10800.0
2013-03-07 13:55:00,39.53,39.53,39.52,39.53,11600.0,27.3264,27.3264,27.3195,27.3264,11600.0
2013-03-07 14:00:00,39.53,39.53,39.49,39.51,16900.0,27.3264,27.3264,27.2988,27.3126,16900.0
2013-03-07 14:05:00,39.5,39.5,39.45,39.45,5800.0,27.3057,27.3057,27.2711,27.2711,5800.0
2013-03-07 14:10:00,39.46,39.47,39.42,39.46,16000.0,27.278,27.2849,27.2504,27.278,16000.0
2013-03-07 14:15:00,39.47,39.48,39.46,39.48,3100.0,27.2849,27.2918,27.278,27.2918,3100.0
2013-03-07 14:20:00,39.48,39.48,39.47,39.48,3700.0,27.2918,27.2918,27.2849,27.2918,3700.0
2013-03-07 14:25:00,39.48,39.5,39.47,39.5,10900.0,27.2918,27.3057,27.2849,27.3057,10900.0
2013-03-07 14:30:00,39.5,39.52,39.49,39.51,26900.0,27.3057,27.3195,27.2988,27.3126,26900.0
2013-03-07 14:35:00,39.51,39.53,39.49,39.53,12100.0,27.3126,27.3264,27.2988,27.3264,12100.0
2013-03-07 14:40:00,39.52,39.52,39.48,39.5,16100.0,27.3195,27.3195,27.2918,27.3057,16100.0
2013-03-07 14:45:00,39.5,39.52,39.48,39.52,13500.0,27.3057,27.3195,27.2918,27.3195,13500.0
2013-03-07 14:50:00,39.52,39.53,39.48,39.49,8500.0,27.3195,27.3264,27.2918,27.2988,8500.0
2013-03-07 14:55:00,39.49,39.53,39.48,39.48,15300.0,27.2988,27.3264,27.2918,27.2918,15300.0
2013-03-07 15:00:00,39.48,39.52,39.48,39.51,10800.0,27.2918,27.3195,27.2918,27.3126,10800.0
2013-03-07 15:05:00,39.52,39.53,39.5,39.52,47700.0,27.3195,27.3264,27.3057,27.3195,47700.0
2013-03-07 15:10:00,39.51,39.53,39.51,39.52,19200.0,27.3126,27.3264,27.3126,27.3195,19200.0
2013-03-07 15:15:00,39.52,39.52,39.46,39.49,67200.0,27.3195,27.3195,27.278,27.2988,67200.0
2013-03-07 15:20:00,39.49,39.49,39.48,39.49,15100.0,27.2988,27.2988,27.2918,27.2988,15100.0
2013-03-07 15:25:00,39.48,39.49,39.48,39.49,17000.0,27.2918,27.2988,27.2918,27.2988,17000.0
2013-03-07 15:30:00,39.49,39.5,39.47,39.47,43000.0,27.2988,27.3057,27.2849,27.2849,43000.0
2013-03-07 15:35:00,39.47,39.48,39.46,39.47,19200.0,27.2849,27.2918,27.278,27.2849,19200.0
2013-03-07 15:40:00,39.47,39.49,39.44,39.45,73700.0,27.2849,27.2988,27.2642,27.2711,73700.0
2013-03-07 15:45:00,39.45,39.48,39.43,39.46,73600.0,27.2711,27.2918,27.2573,27.278,73600.0
2013-03-07 15:50:00,39.46,39.46,39.41,39.43,84900.0,27.278,27.278,27.2435,27.2573,84900.0
2013-03-07 15:55:00,39.43,39.53,39.41,39.47,264100.0,27.2573,27.3264,27.2435,27.2849,264100.0
2013-03-08 09:30:00,39.35,39.53,39.3,39.53,26100.0,27.3962,27.5215,27.3614,27.5215,26100.0
2013-03-08 09:35:00,39.49,39.52,39.25,39.28,38800.0,27.4937,27.5146,27.3266,27.3475,38800.0
2013-03-08 09:40:00,39.28,39.28,39.07,39.13,42500.0,27.3475,27.3475,27.2013,27.2431,42500.0
2013-03-08 09:45:00,39.11,39.16,39.09,39.16,13500.0,27.2291,27.2639,27.2152,27.2639,13500.0
2013-03-08 09:50:00,39.17,39.24,39.12,39.12,25200.0,27.2709,27.3196,27.2361,27.2361,25200.0
2013-03-08 09:55:00,39.13,39.18,39.11,39.14,12000.0,27.2431,27.2779,27.2291,27.25,12000.0
2013-03-08 10:00:00,39.14,39.17,39.08,39.11,33600.0,27.25,27.2709,27.2083,27.2291,33600.0
2013-03-08 10:05:00,39.13,39.16,39.08,39.16,35700.0,27.2431,27.2639,27.2083,27.2639,35700.0
2013-03-08 10:10:00,39.15,39.15,39.09,39.12,40000.0,27.257,27.257,27.2152,27.2361,40000.0
2013-03-08 10:15:00,39.11,39.13,39.07,39.11,21500.0,27.2291,27.2431,27.2013,27.2291,21500.0
2013-03-08 10:20:00,39.12,39.16,39.11,39.14,21400.0,27.2361,27.2639,27.2291,27.25,21400.0
2013-03-08 10:25:00,39.14,39.21,39.14,39.19,17800.0,27.25,27.2988,27.25,27.2848,17800.0
2013-03-08 10:30:00,39.19,39.21,39.17,39.19,23800.0,27.2848,27.2988,27.2709,27.2848,23800.0
2013-03-08 10:35:00,39.2,39.21,39.14,39.14,26400.0,27.2918,27.2988,27.25,27.25,26400.0
2013-03-08 10:40:00,39.15,39.19,39.14,39.16,23100.0,27.257,27.2848,27.25,27.2639,23100.0
2013-03-08 10:45:00,39.16,39.17,39.07,39.12,24500.0,27.2639,27.2709,27.2013,27.2361,24500.0
2013-03-08 10:50:00,39.13,39.17,39.1,39.12,34800.0,27.2431,27.2709,27.2222,27.2361,34800.0
2013-03-08 10:55:00,39.11,39.11,39.08,39.1,15600.0,27.2291,27.2291,27.2083,27.2222,15600.0
2013-03-08 11:00:00,39.1,39.11,39.07,39.09,20800.0,27.2222,27.2291,27.2013,27.2152,20800.0
2013-03-08 11:05:00,39.09,39.1,39.05,39.1,40400.0,27.2152,27.2222,27.1874,27.2222,40400.0
2013-03-08 11:10:00,39.1,39.12,39.04,39.04,64900.0,27.2222,27.2361,27.1804,27.1804,64900.0
2013-03-08 11:15:00,39.03,39.04,39.0,39.0,19200.0,27.1734,27.1804,27.1526,27.1526,19200.0
2013-03-08 11:20:00,39.01,39.04,39.0,39.02,9900.0,27.1595,27.1804,27.1526,27.1665,9900.0
2013-03-08 11:25:00,39.01,39.01,38.97,38.99,36400.0,27.1595,27.1595,27.1317,27.1456,36400.0
2013-03-08 11:30:00,38.99,39.0,38.99,39.0,27200.0,27.1456,27.1526,27.1456,27.1526,27200.0
2013-03-08 11:35:00,39.0,39.0,38.99,39.0,8000.0,27.1526,27.1526,27.1456,27.1526,8000.0
2013-03-08 11:40:00,39.0,39.0,38.99,39.0,15100.0,27.1526,27.1526,27.1456,27.1526,15100.0
2013-03-08 11:45:00,39.0,39.0,38.99,39.0,13800.0,27.1526,27.1526,27.1456,27.1526,13800.0
2013-03-08 11:50:00,39.0,39.04,38.99,39.04,28000.0,27.1526,27.1804,27.1456,27.1804,28000.0
2013-03-08 11:55:00,39.04,39.1,39.04,39.1,8100.0,27.1804,27.2222,27.1804,27.2222,8100.0
2013-03-08 12:00:00,39.1,39.12,39.09,39.12,8400.0,27.2222,27.2361,27.2152,27.2361,8400.0
2013-03-08 12:05:00,39.12,39.14,39.12,39.14,10400.0,27.2361,27.25,27.2361,27.25,10400.0
2013-03-08 12:10:00,39.14,39.14,39.09,39.12,25100.0,27.25,27.25,27.2152,27.2361,25100.0
2013-03-08 12:15:00,39.12,39.14,39.05,39.05,32900.0,27.2361,27.25,27.1874,27.1874,32900.0
2013-03-08 12:20:00,39.04,39.05,39.03,39.04,11800.0,27.1804,27.1874,27.1734,27.1804,11800.0
2013-03-08 12:25:00,39.03,39.04,39.0,39.02,23100.0,27.1734,27.1804,27.1526,27.1665,23100.0
2013-03-08 12:30:00,39.02,39.03,39.01,39.03,16100.0,27.1665,27.1734,27.1595,27.1734,16100.0
2013-03-08 12:35:00,39.02,39.05,39.0,39.01,36300.0,27.1665,27.1874,27.1526,27.1595,36300.0
2013-03-08 12:40:00,39.02,39.02,38.99,39.01,21200.0,27.1665,27.1665,27.1456,27.1595,21200.0
2013-03-08 12:45:00,39.01,39.01,39.0,39.01,6900.0,27.1595,27.1595,27.1526,27.1595,6900.0
2013-03-08 12:50:00,39.01,39.03,39.0,39.02,11500.0,27.1595,27.1734,27.1526,27.1665,11500.0
2013-03-08 12:55:00,39.03,39.03,39.0,39.0,7700.0,27.1734,27.1734,27.1526,27.1526,7700.0
2013-03-08 13:00:00,39.0,39.01,39.0,39.0,5500.0,27.1526,27.1595,27.1526,27.1526,5500.0
2013-03-08 13:05:00,39.01,39.02,38.99,39.02,43100.0,27.1595,27.1665,27.1456,27.1665,43100.0
2013-03-08 13:10:00,39.01,39.02,38.99,39.0,52700.0,27.1595,27.1665,27.1456,27.1526,52700.0
2013-03-08 13:15:00,39.0,39.11,39.0,39.11,30300.0,27.1526,27.2291,27.1526,27.2291,30300.0
2013-03-08 13:20:00,39.11,39.16,39.1,39.16,8200.0,27.2291,27.2639,27.2222,27.2639,8200.0
2013-03-08 13:25:00,39.16,39.16,39.1,39.11,46900.0,27.2639,27.2639,27.2222,27.2291,46900.0
2013-03-08 13:30:00,39.11,39.11,39.09,39.11,11800.0,27.2291,27.2291,27.2152,27.2291,11800.0
2013-03-08 13:35:00,39.11,39.13,39.09,39.13,78300.0,27.2291,27.2431,27.2152,27.2431,78300.0
2013-03-08 13:40:00,39.13,39.13,39.09,39.09,41800.0,27.2431,27.2431,27.2152,27.2152,41800.0
2013-03-08 13:45:00,39.1,39.13,39.09,39.13,20100.0,27.2222,27.2431,27.2152,27.2431,20100.0
2013-03-08 13:50:00,39.13,39.13,39.1,39.1,10500.0,27.2431,27.2431,27.2222,27.2222,10500.0
2013-03-08 13:55:00,39.1,39.11,39.1,39.1,8300.0,27.2222,27.2291,27.2222,27.2222,8300.0
2013-03-08 14:00:00,39.11,39.11,39.1,39.1,21100.0,27.2291,27.2291,27.2222,27.2222,21100.0
2013-03-08 14:05:00,39.11,39.12,39.09,39.11,47100.0,27.2291,27.2361,27.2152,27.2291,47100.0
2013-03-08 14:10:00,39.11,39.14,39.11,39.13,24400.0,27.2291,27.25,27.2291,27.2431,24400.0
2013-03-08 14:15:00,39.13,39.15,39.13,39.14,10500.0,27.2431,27.257,27.2431,27.25,10500.0
2013-03-08 14:20:00,39.14,39.16,39.14,39.16,11000.0,27.25,27.2639,27.25,27.2639,11000.0
2013-03-08 14:25:00,39.16,39.17,39.14,39.17,48000.0,27.2639,27.2709,27.25,27.2709,48000.0
2013-03-08 14:30:00,39.16,39.17,39.16,39.16,25800.0,27.2639,27.2709,27.2639,27.2639,25800.0
2013-03-08 14:35:00,39.16,39.17,39.15,39.15,39600.0,27.2639,27.2709,27.257,27.257,39600.0
2013-03-08 14:40:00,39.16,39.18,39.14,39.14,59100.0,27.2639,27.2779,27.25,27.25,59100.0
2013-03-08 14:45:00,39.15,39.15,39.14,39.15,19600.0,27.257,27.257,27.25,27.257,19600.0
2013-03-08 14:50:00,39.15,39.16,39.14,39.15,37200.0,27.257,27.2639,27.25,27.257,37200.0
2013-03-08 14:55:00,39.15,39.16,39.14,39.15,46100.0,27.257,27.2639,27.25,27.257,46100.0
2013-03-08 15:00:00,39.15,39.21,39.14,39.18,63700.0,27.257,27.2988,27.25,27.2779,63700.0
2013-03-08 15:05:00,39.17,39.2,39.16,39.2,25100.0,27.2709,27.2918,27.2639,27.2918,25100.0
2013-03-08 15:10:00,39.2,39.21,39.19,39.21,29300.0,27.2918,27.2988,27.2848,27.2988,29300.0
2013-03-08 15:15:00,39.2,39.21,39.19,39.2,32300.0,27.2918,27.2988,27.2848,27.2918,32300.0
2013-03-08 15:20:00,39.19,39.22,39.19,39.2,45000.0,27.2848,27.3057,27.2848,27.2918,45000.0
2013-03-08 15:25:00,39.2,39.24,39.2,39.2,45500.0,27.2918,27.3196,27.2918,27.2918,45500.0
2013-03-08 15:30:00,39.2,39.21,39.18,39.2,51100.0,27.2918,27.2988,27.2779,27.2918,51100.0
2013-03-08 15:35:00,39.2,39.28,39.2,39.27,34100.0,27.2918,27.3475,27.2918,27.3405,34100.0
2013-03-08 15:40:00,39.28,39.35,39.27,39.34,60200.0,27.3475,27.3962,27.3405,27.3893,60200.0
2013-03-08 15:45:00,39.34,39.34,39.31,39.33,53300.0,27.3893,27.3893,27.3684,27.3823,53300.0
2013-03-08 15:50:00,39.33,39.33,39.32,39.33,65800.0,27.3823,27.3823,27.3753,27.3823,65800.0
2013-03-08 15:55:00,39.33,39.33,39.2,39.2,358700.0,27.3823,27.3823,27.2918,27.2918,358700.0
2013-03-11 09:30:00,39.41,39.44,39.34,39.38,65200.0,27.438,27.4589,27.3893,27.4171,65200.0
2013-03-11 09:35:00,39.38,39.38,39.19,39.19,17600.0,27.4171,27.4171,27.2848,27.2848,17600.0
2013-03-11 09:40:00,39.19,39.2,39.07,39.07,17900.0,27.2848,27.2918,27.2013,27.2013,17900.0
2013-03-11 09:45:00,39.07,39.11,39.07,39.1,23200.0,27.2013,27.2291,27.2013,27.2222,23200.0
2013-03-11 09:50:00,39.11,39.15,39.03,39.03,21300.0,27.2291,27.257,27.1734,27.1734,21300.0
2013-03-11 09:55:00,39.03,39.05,39.0,39.05,14100.0,27.1734,27.1874,27.1526,27.1874,14100.0
2013-03-11 10:00:00,39.06,39.13,39.06,39.09,12900.0,27.1943,27.2431,27.1943,27.2152,12900.0
2013-03-11 10:05:00,39.09,39.14,39.08,39.1,19900.0,27.2152,27.25,27.2083,27.2222,19900.0
2013-03-11 10:10:00,39.11,39.12,39.07,39.12,12600.0,27.2291,27.2361,27.2013,27.2361,12600.0
2013-03-11 10:15:00,39.11,39.12,39.07,39.09,26500.0,27.2291,27.2361,27.2013,27.2152,26500.0
2013-03-11 10:20:00,39.08,39.09,39.02,39.02,8700.0,27.2083,27.2152,27.1665,27.1665,8700.0
2013-03-11 10:25:00,39.02,39.07,39.02,39.04,12100.0,27.1665,27.2013,27.1665,27.1804,12100.0
2013-03-11 10:30:00,39.05,39.08,39.04,39.08,17700.0,27.1874,27.2083,27.1804,27.2083,17700.0
2013-03-11 10:35:00,39.08,39.11,39.07,39.11,31200.0,27.2083,27.2291,27.2013,27.2291,31200.0
2013-03-11 10:40:00,39.11,39.12,39.09,39.1,18800.0,27.2291,27.2361,27.2152,27.2222,18800.0
2013-03-11 10:45:00,39.1,39.14,39.08,39.14,15200.0,27.2222,27.25,27.2083,27.25,15200.0
2013-03-11 10:50:00,39.15,39.18,39.14,39.14,19200.0,27.257,27.2779,27.25,27.25,19200.0
2013-03-11 10:55:00,39.13,39.13,39.11,39.11,28800.0,27.2431,27.2431,27.2291,27.2291,28800.0
2013-03-11 11:00:00,39.12,39.12,39.09,39.11,13900.0,27.2361,27.2361,27.2152,27.2291,13900.0
2013-03-11 11:05:00,39.12,39.14,39.12,39.12,15500.0,27.2361,27.25,27.2361,27.2361,15500.0
2013-03-11 11:10:00,39.12,39.14,39.12,39.14,9200.0,27.2361,27.25,27.2361,27.25,9200.0
2013-03-11 11:15:00,39.13,39.14,39.12,39.13,17500.0,27.2431,27.25,27.2361,27.2431,17500.0
2013-03-11 11:20:00,39.13,39.13,39.09,39.11,25900.0,27.2431,27.2431,27.2152,27.2291,25900.0
2013-03-11 11:25:00,39.11,39.14,39.11,39.14,15700.0,27.2291,27.25,27.2291,27.25,15700.0
2013-03-11 11:30:00,39.15,39.15,39.09,39.15,15400.0,27.257,27.257,27.2152,27.257,15400.0
2013-03-11 11:35:00,39.15,39.18,39.13,39.17,20000.0,27.257,27.2779,27.2431,27.2709,20000.0
2013-03-11 11:40:00,39.18,39.2,39.14,39.14,43800.0,27.2779,27.2918,27.25,27.25,43800.0
2013-03-11 11:45:00,39.14,39.14,39.11,39.11,5500.0,27.25,27.25,27.2291,27.2291,5500.0
2013-03-11 11:50:00,39.12,39.16,39.12,39.16,12100.0,27.2361,27.2639,27.2361,27.2639,12100.0
2013-03-11 11:55:00,39.16,39.17,39.13,39.16,9400.0,27.2639,27.2709,27.2431,27.2639,9400.0
2013-03-11 12:00:00,39.16,39.21,39.16,39.2,33300.0,27.2639,27.2988,27.2639,27.2918,33300.0
2013-03-11 12:05:00,39.2,39.26,39.2,39.21,15700.0,27.2918,27.3336,27.2918,27.2988,15700.0
2013-03-11 12:10:00,39.22,39.22,39.18,39.19,19900.0,27.3057,27.3057,27.2779,27.2848,19900.0
2013-03-11 12:15:00,39.2,39.2,39.16,39.17,25300.0,27.2918,27.2918,27.2639,27.2709,25300.0
2013-03-11 12:20:00,39.17,39.19,39.13,39.13,48500.0,27.2709,27.2848,27.2431,27.2431,48500.0
2013-03-11 12:25:00,39.12,39.14,39.09,39.14,12700.0,27.2361,27.25,27.2152,27.25,12700.0
2013-03-11 12:30:00,39.14,39.15,39.12,39.13,18000.0,27.25,27.257,27.2361,27.2431,18000.0
2013-03-11 12:35:00,39.13,39.15,39.13,39.15,5300.0,27.2431,27.257,27.2431,27.257,5300.0
2013-03-11 12:40:00,39.14,39.15,39.14,39.15,2900.0,27.25,27.257,27.25,27.257,2900.0
2013-03-11 12:45:00,39.15,39.16,39.14,39.15,15600.0,27.257,27.2639,27.25,27.257,15600.0
2013-03-11 12:50:00,39.13,39.14,39.1,39.11,7700.0,27.2431,27.25,27.2222,27.2291,7700.0
2013-03-11 12:55:00,39.11,39.15,39.11,39.15,12400.0,27.2291,27.257,27.2291,27.257,12400.0
2013-03-11 13:00:00,39.15,39.15,39.12,39.13,24200.0,27.257,27.257,27.2361,27.2431,24200.0
2013-03-11 13:05:00,39.12,39.13,39.1,39.13,13000.0,27.2361,27.2431,27.2222,27.2431,13000.0
2013-03-11 13:10:00,39.14,39.16,39.13,39.13,13600.0,27.25,27.2639,27.2431,27.2431,13600.0
2013-03-11 13:15:00,39.12,39.13,39.11,39.13,11800.0,27.2361,27.2431,27.2291,27.2431,11800.0
2013-03-11 13:20:00,39.13,39.14,39.1,39.12,33000.0,27.2431,27.25,27.2222,27.2361,33000.0
2013-03-11 13:25:00,39.12,39.12,39.09,39.09,31500.0,27.2361,27.2361,27.2152,27.2152,31500.0
2013-03-11 13:30:00,39.1,39.14,39.09,39.11,30100.0,27.2222,27.25,27.2152,27.2291,30100.0
2013-03-11 13:35:00,39.11,39.11,39.08,39.09,37400.0,27.2291,27.2291,27.2083,27.2152,37400.0
2013-03-11 13:40:00,39.09,39.1,39.06,39.09,43300.0,27.2152,27.2222,27.1943,27.2152,43300.0
2013-03-11 13:45:00,39.09,39.11,39.09,39.1,9500.0,27.2152,27.2291,27.2152,27.2222,9500.0
2013-03-11 13:50:00,39.09,39.1,39.09,39.1,6000.0,27.2152,27.2222,27.2152,27.2222,6000.0
2013-03-11 13:55:00,39.1,39.12,39.09,39.09,15500.0,27.2222,27.2361,27.2152,27.2152,15500.0
2013-03-11 14:00:00,39.1,39.15,39.09,39.14,18700.0,27.2222,27.257,27.2152,27.25,18700.0
2013-03-11 14:05:00,39.14,39.14,39.09,39.09,17800.0,27.25,27.25,27.2152,27.2152,17800.0
2013-03-11 14:10:00,39.1,39.12,39.09,39.12,13900.0,27.2222,27.2361,27.2152,27.2361,13900.0
2013-03-11 14:15:00,39.11,39.12,39.08,39.08,15700.0,27.2291,27.2361,27.2083,27.2083,15700.0
2013-03-11 14:20:00,39.08,39.14,39.08,39.14,7100.0,27.2083,27.25,27.2083,27.25,7100.0
2013-03-11 14:25:00,39.14,39.15,39.1,39.11,11200.0,27.25,27.257,27.2222,27.2291,11200.0
2013-03-11 14:30:00,39.11,39.11,39.04,39.05,26600.0,27.2291,27.2291,27.1804,27.1874,26600.0
2013-03-11 14:35:00,39.06,39.12,39.05,39.12,14000.0,27.1943,27.2361,27.1874,27.2361,14000.0
2013-03-11 14:40:00,39.12,39.13,39.1,39.11,26100.0,27.2361,27.2431,27.2222,27.2291,26100.0
2013-03-11 14:45:00,39.11,39.11,39.08,39.09,55700.0,27.2291,27.2291,27.2083,27.2152,55700.0
2013-03-11 14:50:00,39.1,39.1,39.06,39.08,21100.0,27.2222,27.2222,27.1943,27.2083,21100.0
2013-03-11 14:55:00,39.08,39.09,39.05,39.06,21900.0,27.2083,27.2152,27.1874,27.1943,21900.0
2013-03-11 15:00:00,39.06,39.07,39.04,39.05,22900.0,27.1943,27.2013,27.1804,27.1874,22900.0
2013-03-11 15:05:00,39.06,39.07,39.01,39.05,57400.0,27.1943,27.2013,27.1595,27.1874,57400.0
2013-03-11 15:10:00,39.05,39.1,39.05,39.07,37000.0,27.1874,27.2222,27.1874,27.2013,37000.0
2013-03-11 15:15:00,39.08,39.08,39.03,39.08,32700.0,27.2083,27.2083,27.1734,27.2083,32700.0
2013-03-11 15:20:00,39.07,39.08,39.07,39.08,18500.0,27.2013,27.2083,27.2013,27.2083,18500.0
2013-03-11 15:25:00,39.07,39.08,39.02,39.03,40600.0,27.2013,27.2083,27.1665,27.1734,40600.0
2013-03-11 15:30:00,39.04,39.06,39.0,39.0,39400.0,27.1804,27.1943,27.1526,27.1526,39400.0
2013-03-11 15:35:00,39.01,39.01,39.0,39.01,20800.0,27.1595,27.1595,27.1526,27.1595,20800.0
2013-03-11 15:40:00,39.0,39.01,38.95,38.96,62200.0,27.1526,27.1595,27.1177,27.1247,62200.0
2013-03-11 15:45:00,38.97,39.05,38.97,39.05,57900.0,27.1317,27.1874,27.1317,27.1874,57900.0
2013-03-11 15:50:00,39.05,39.07,39.04,39.06,69300.0,27.1874,27.2013,27.1804,27.1943,69300.0
2013-03-11 15:55:00,39.06,39.14,39.05,39.12,318500.0,27.1943,27.25,27.1874,27.2361,318500.0
2013-03-12 09:30:00,39.12,39.15,39.06,39.12,16200.0,27.2361,27.257,27.1943,27.2361,16200.0
2013-03-12 09:35:00,39.12,39.12,38.91,38.91,12900.0,27.2361,27.2361,27.0899,27.0899,12900.0
2013-03-12 09:40:00,38.9,39.02,38.88,39.02,18600.0,27.0829,27.1665,27.069,27.1665,18600.0
2013-03-12 09:45:00,39.02,39.02,38.97,38.97,10000.0,27.1665,27.1665,27.1317,27.1317,10000.0
2013-03-12 09:50:00,38.97,39.02,38.93,38.93,18000.0,27.1317,27.1665,27.1038,27.1038,18000.0
2013-03-12 09:55:00,38.93,38.95,38.89,38.93,15800.0,27.1038,27.1177,27.076,27.1038,15800.0
2013-03-12 10:00:00,38.94,38.95,38.91,38.91,20700.0,27.1108,27.1177,27.0899,27.0899,20700.0
2013-03-12 10:05:00,38.91,38.94,38.9,38.93,37500.0,27.0899,27.1108,27.0829,27.1038,37500.0
2013-03-12 10:10:00,38.93,38.94,38.84,38.84,29700.0,27.1038,27.1108,27.0412,27.0412,29700.0
2013-03-12 10:15:00,38.84,38.91,38.84,38.89,15700.0,27.0412,27.0899,27.0412,27.076,15700.0
2013-03-12 10:20:00,38.9,38.93,38.89,38.9,13200.0,27.0829,27.1038,27.076,27.0829,13200.0
2013-03-12 10:25:00,38.9,38.9,38.84,38.87,70300.0,27.0829,27.0829,27.0412,27.062,70300.0
2013-03-12 10:30:00,38.87,38.9,38.86,38.9,37700.0,27.062,27.0829,27.0551,27.0829,37700.0
2013-03-12 10:35:00,38.9,38.9,38.79,38.82,71500.0,27.0829,27.0829,27.0063,27.0272,71500.0
2013-03-12 10:40:00,38.81,38.84,38.79,38.82,21600.0,27.0203,27.0412,27.0063,27.0272,21600.0
2013-03-12 10:45:00,38.81,38.87,38.79,38.86,22400.0,27.0203,27.062,27.0063,27.0551,22400.0
2013-03-12 10:50:00,38.86,38.87,38.81,38.82,50500.0,27.0551,27.062,27.0203,27.0272,50500.0
2013-03-12 10:55:00,38.81,38.83,38.79,38.82,52300.0,27.0203,27.0342,27.0063,27.0272,52300.0
2013-03-12 11:00:00,38.82,38.82,38.77,38.77,31900.0,27.0272,27.0272,26.9924,26.9924,31900.0
2013-03-12 11:05:00,38.77,38.78,38.74,38.75,46200.0,26.9924,26.9994,26.9715,26.9785,46200.0
2013-03-12 11:10:00,38.75,38.78,38.75,38.78,18100.0,26.9785,26.9994,26.9785,26.9994,18100.0
2013-03-12 11:15:00,38.78,38.79,38.77,38.77,20700.0,26.9994,27.0063,26.9924,26.9924,20700.0
2013-03-12 11:20:00,38.76,38.77,38.69,38.69,30700.0,26.9855,26.9924,26.9367,26.9367,30700.0
2013-03-12 11:25:00,38.69,38.73,38.68,38.68,15100.0,26.9367,26.9646,26.9298,26.9298,15100.0
2013-03-12 11:30:00,38.69,38.72,38.68,38.7,40200.0,26.9367,26.9576,26.9298,26.9437,40200.0
2013-03-12 11:35:00,38.7,38.72,38.7,38.72,15300.0,26.9437,26.9576,26.9437,26.9576,15300.0
2013-03-12 11:40:00,38.71,38.72,38.7,38.71,8900.0,26.9506,26.9576,26.9437,26.9506,8900.0
2013-03-12 11:45:00,38.7,38.7,38.64,38.68,24400.0,26.9437,26.9437,26.9019,26.9298,24400.0
2013-03-12 11:50:00,38.69,38.75,38.69,38.73,17900.0,26.9367,26.9785,26.9367,26.9646,17900.0
2013-03-12 11:55:00,38.73,38.82,38.73,38.81,19900.0,26.9646,27.0272,26.9646,27.0203,19900.0
2013-03-12 12:00:00,38.82,38.84,38.81,38.84,8400.0,27.0272,27.0412,27.0203,27.0412,8400.0
2013-03-12 12:05:00,38.84,38.89,38.83,38.89,12200.0,27.0412,27.076,27.0342,27.076,12200.0
2013-03-12 12:10:00,38.89,38.89,38.86,38.86,10800.0,27.076,27.076,27.0551,27.0551,10800.0
2013-03-12 12:15:00,38.86,38.93,38.86,38.92,8900.0,27.0551,27.1038,27.0551,27.0969,8900.0
2013-03-12 12:20:00,38.92,38.93,38.86,38.87,15800.0,27.0969,27.1038,27.0551,27.062,15800.0
2013-03-12 12:25:00,38.86,38.89,38.83,38.87,16400.0,27.0551,27.076,27.0342,27.062,16400.0
2013-03-12 12:30:00,38.87,38.9,38.87,38.9,4300.0,27.062,27.0829,27.062,27.0829,4300.0
2013-03-12 12:35:00,38.9,38.91,38.89,38.89,6900.0,27.0829,27.0899,27.076,27.076,6900.0
2013-03-12 12:40:00,38.88,38.88,38.84,38.86,11400.0,27.069,27.069,27.0412,27.0551,11400.0
2013-03-12 12:45:00,38.86,38.86,38.84,38.84,4800.0,27.0551,27.0551,27.0412,27.0412,4800.0
2013-03-12 12:50:00,38.84,38.85,38.82,38.83,7100.0,27.0412,27.0481,27.0272,27.0342,7100.0
2013-03-12 12:55:00,38.83,38.95,38.83,38.95,19100.0,27.0342,27.1177,27.0342,27.1177,19100.0
2013-03-12 13:00:00,38.96,38.96,38.91,38.91,6600.0,27.1247,27.1247,27.0899,27.0899,6600.0
2013-03-12 13:05:00,38.91,38.98,38.91,38.94,12600.0,27.0899,27.1386,27.0899,27.1108,12600.0
2013-03-12 13:10:00,38.94,38.98,38.93,38.98,8200.0,27.1108,27.1386,27.1038,27.1386,8200.0
2013-03-12 13:15:00,38.98,39.0,38.96,38.96,8000.0,27.1386,27.1526,27.1247,27.1247,8000.0
2013-03-12 13:20:00,38.96,38.97,38.94,38.96,13300.0,27.1247,27.1317,27.1108,27.1247,13300.0
2013-03-12 13:25:00,38.96,38.96,38.94,38.94,3600.0,27.1247,27.1247,27.1108,27.1108,3600.0
2013-03-12 13:30:00,38.94,38.96,38.91,38.91,13800.0,27.1108,27.1247,27.0899,27.0899,13800.0
2013-03-12 13:35:00,38.91,38.94,38.9,38.9,16600.0,27.0899,27.1108,27.0829,27.0829,16600.0
2013-03-12 13:40:00,38.89,38.95,38.89,38.94,21000.0,27.076,27.1177,27.076,27.1108,21000.0
2013-03-12 13:45:00,38.95,38.95,38.89,38.89,14600.0,27.1177,27.1177,27.076,27.076,14600.0
2013-03-12 13:50:00,38.9,38.94,38.9,38.92,17800.0,27.0829,27.1108,27.0829,27.0969,17800.0
2013-03-12 13:55:00,38.92,38.94,38.9,38.94,14100.0,27.0969,27.1108,27.0829,27.1108,14100.0
2013-03-12 14:00:00,38.94,39.01,38.94,39.01,29500.0,27.1108,27.1595,27.1108,27.1595,29500.0
2013-03-12 14:05:00,39.01,39.02,38.98,39.01,22900.0,27.1595,27.1665,27.1386,27.1595,22900.0
2013-03-12 14:10:00,39.01,39.03,38.99,39.02,32700.0,27.1595,27.1734,27.1456,27.1665,32700.0
2013-03-12 14:15:00,39.02,39.05,39.0,39.05,18300.0,27.1665,27.1874,27.1526,27.1874,18300.0
2013-03-12 14:20:00,39.05,39.06,39.0,39.0,20800.0,27.1874,27.1943,27.1526,27.1526,20800.0
2013-03-12 14:25:00,39.0,39.01,38.98,38.98,14000.0,27.1526,27.1595,27.1386,27.1386,14000.0
2013-03-12 14:30:00,38.99,39.01,38.98,38.98,16700.0,27.1456,27.1595,27.1386,27.1386,16700.0
2013-03-12 14:35:00,38.98,39.0,38.97,38.97,11500.0,27.1386,27.1526,27.1317,27.1317,11500.0
2013-03-12 14:40:00,38.98,38.99,38.96,38.98,17200.0,27.1386,27.1456,27.1247,27.1386,17200.0
2013-03-12 14:45:00,38.98,38.99,38.94,38.94,18200.0,27.1386,27.1456,27.1108,27.1108,18200.0
2013-03-12 14:50:00,38.94,38.95,38.9,38.9,7900.0,27.1108,27.1177,27.0829,27.0829,7900.0
2013-03-12 14:55:00,38.9,38.91,38.88,38.89,8200.0,27.0829,27.0899,27.069,27.076,8200.0
2013-03-12 15:00:00,38.89,38.94,38.89,38.93,26700.0,27.076,27.1108,27.076,27.1038,26700.0
2013-03-12 15:05:00,38.93,38.96,38.9,38.9,24600.0,27.1038,27.1247,27.0829,27.0829,24600.0
2013-03-12 15:10:00,38.91,38.92,38.91,38.91,10400.0,27.0899,27.0969,27.0899,27.0899,10400.0
2013-03-12 15:15:00,38.92,38.99,38.91,38.99,18000.0,27.0969,27.1456,27.0899,27.1456,18000.0
2013-03-12 15:20:00,38.99,39.05,38.99,39.05,11400.0,27.1456,27.1874,27.1456,27.1874,11400.0
2013-03-12 15:25:00,39.05,39.06,39.02,39.05,29000.0,27.1874,27.1943,27.1665,27.1874,29000.0
2013-03-12 15:30:00,39.05,39.05,38.97,38.97,27500.0,27.1874,27.1874,27.1317,27.1317,27500.0
2013-03-12 15:35:00,38.97,39.02,38.97,39.0,23800.0,27.1317,27.1665,27.1317,27.1526,23800.0
2013-03-12 15:40:00,39.0,39.01,38.99,38.99,25200.0,27.1526,27.1595,27.1456,27.1456,25200.0
2013-03-12 15:45:00,38.99,39.0,38.95,38.95,33500.0,27.1456,27.1526,27.1177,27.1177,33500.0
2013-03-12 15:50:00,38.95,38.98,38.94,38.96,149100.0,27.1177,27.1386,27.1108,27.1247,149100.0
2013-03-12 15:55:00,38.96,38.98,38.8,38.81,467900.0,27.1247,27.1386,27.0133,27.0203,467900.0
2013-03-13 09:30:00,39.2,39.55,39.2,39.54,77400.0,27.2918,27.5355,27.2918,27.5285,77400.0
2013-03-13 09:35:00,39.5,39.51,39.32,39.32,29600.0,27.5007,27.5076,27.3753,27.3753,29600.0
2013-03-13 09:40:00,39.32,39.32,39.19,39.23,37700.0,27.3753,27.3753,27.2848,27.3127,37700.0
2013-03-13 09:45:00,39.23,39.27,39.11,39.22,37000.0,27.3127,27.3405,27.2291,27.3057,37000.0
2013-03-13 09:50:00,39.22,39.31,39.17,39.22,40900.0,27.3057,27.3684,27.2709,27.3057,40900.0
2013-03-13 09:55:00,39.22,39.3,39.21,39.24,32500.0,27.3057,27.3614,27.2988,27.3196,32500.0
2013-03-13 10:00:00,39.26,39.3,39.23,39.29,33400.0,27.3336,27.3614,27.3127,27.3545,33400.0
2013-03-13 10:05:00,39.29,39.31,39.24,39.24,37600.0,27.3545,27.3684,27.3196,27.3196,37600.0
2013-03-13 10:10:00,39.23,39.3,39.21,39.25,48400.0,27.3127,27.3614,27.2988,27.3266,48400.0
2013-03-13 10:15:00,39.25,39.25,39.21,39.23,24200.0,27.3266,27.3266,27.2988,27.3127,24200.0
2013-03-13 10:20:00,39.24,39.31,39.24,39.3,56600.0,27.3196,27.3684,27.3196,27.3614,56600.0
2013-03-13 10:25:00,39.3,39.31,39.26,39.28,36400.0,27.3614,27.3684,27.3336,27.3475,36400.0
2013-03-13 10:30:00,39.28,39.28,39.23,39.25,19800.0,27.3475,27.3475,27.3127,27.3266,19800.0
2013-03-13 10:35:00,39.25,39.27,39.23,39.26,51700.0,27.3266,27.3405,27.3127,27.3336,51700.0
2013-03-13 10:40:00,39.26,39.26,39.24,39.26,36200.0,27.3336,27.3336,27.3196,27.3336,36200.0
2013-03-13 10:45:00,39.26,39.26,39.22,39.23,30400.0,27.3336,27.3336,27.3057,27.3127,30400.0
2013-03-13 10:50:00,39.23,39.23,39.22,39.22,12200.0,27.3127,27.3127,27.3057,27.3057,12200.0
2013-03-13 10:55:00,39.22,39.24,39.2,39.23,41000.0,27.3057,27.3196,27.2918,27.3127,41000.0
2013-03-13 11:00:00,39.23,39.24,39.14,39.15,49200.0,27.3127,27.3196,27.25,27.257,49200.0
2013-03-13 11:05:00,39.15,39.15,39.11,39.11,30300.0,27.257,27.257,27.2291,27.2291,30300.0
2013-03-13 11:10:00,39.12,39.15,39.11,39.15,18500.0,27.2361,27.257,27.2291,27.257,18500.0
2013-03-13 11:15:00,39.14,39.15,39.12,39.12,21300.0,27.25,27.257,27.2361,27.2361,21300.0
2013-03-13 11:20:00,39.12,39.13,39.1,39.13,25500.0,27.2361,27.2431,27.2222,27.2431,25500.0
2013-03-13 11:25:00,39.13,39.14,39.12,39.12,20400.0,27.2431,27.25,27.2361,27.2361,20400.0
2013-03-13 11:30:00,39.12,39.14,39.12,39.14,28600.0,27.2361,27.25,27.2361,27.25,28600.0
2013-03-13 11:35:00,39.14,39.14,39.12,39.12,18200.0,27.25,27.25,27.2361,27.2361,18200.0
2013-03-13 11:40:00,39.13,39.13,39.09,39.12,27400.0,27.2431,27.2431,27.2152,27.2361,27400.0
2013-03-13 11:45:00,39.12,39.13,39.11,39.11,14300.0,27.2361,27.2431,27.2291,27.2291,14300.0
2013-03-13 11:50:00,39.11,39.12,39.09,39.12,17500.0,27.2291,27.2361,27.2152,27.2361,17500.0
2013-03-13 11:55:00,39.12,39.13,39.05,39.06,25400.0,27.2361,27.2431,27.1874,27.1943,25400.0
2013-03-13 12:00:00,39.07,39.12,39.06,39.11,19200.0,27.2013,27.2361,27.1943,27.2291,19200.0
2013-03-13 12:05:00,39.12,39.13,39.11,39.12,74500.0,27.2361,27.2431,27.2291,27.2361,74500.0
2013-03-13 12:10:00,39.11,39.12,39.07,39.08,21400.0,27.2291,27.2361,27.2013,27.2083,21400.0
2013-03-13 12:15:00,39.09,39.12,39.08,39.12,39800.0,27.2152,27.2361,27.2083,27.2361,39800.0
2013-03-13 12:20:00,39.11,39.12,39.11,39.11,8900.0,27.2291,27.2361,27.2291,27.2291,8900.0
2013-03-13 12:25:00,39.11,39.12,39.08,39.08,37300.0,27.2291,27.2361,27.2083,27.2083,37300.0
2013-03-13 12:30:00,39.08,39.09,39.07,39.08,17600.0,27.2083,27.2152,27.2013,27.2083,17600.0
2013-03-13 12:35:00,39.08,39.11,39.07,39.09,32200.0,27.2083,27.2291,27.2013,27.2152,32200.0
2013-03-13 12:40:00,39.09,39.09,39.02,39.02,37100.0,27.2152,27.2152,27.1665,27.1665,37100.0
2013-03-13 12:45:00,39.02,39.06,39.02,39.03,27700.0,27.1665,27.1943,27.1665,27.1734,27700.0
2013-03-13 12:50:00,39.04,39.05,39.03,39.04,23500.0,27.1804,27.1874,27.1734,27.1804,23500.0
2013-03-13 12:55:00,39.05,39.05,39.03,39.03,37000.0,27.1874,27.1874,27.1734,27.1734,37000.0
2013-03-13 13:00:00,39.04,39.05,39.04,39.04,21000.0,27.1804,27.1874,27.1804,27.1804,21000.0
2013-03-13 13:05:00,39.05,39.06,39.0,39.01,51700.0,27.1874,27.1943,27.1526,27.1595,51700.0
2013-03-13 13:10:00,39.01,39.02,38.99,38.99,18700.0,27.1595,27.1665,27.1456,27.1456,18700.0
2013-03-13 13:15:00,38.99,39.0,38.98,38.99,9300.0,27.1456,27.1526,27.1386,27.1456,9300.0
2013-03-13 13:20:00,38.99,39.03,38.99,39.01,52000.0,27.1456,27.1734,27.1456,27.1595,52000.0
2013-03-13 13:25:00,39.01,39.01,38.95,38.97,562700.0,27.1595,27.1595,27.1177,27.1317,562700.0
2013-03-13 13:30:00,38.97,38.97,38.93,38.94,17700.0,27.1317,27.1317,27.1038,27.1108,17700.0
2013-03-13 13:35:00,38.94,38.94,38.88,38.89,31000.0,27.1108,27.1108,27.069,27.076,31000.0
2013-03-13 13:40:00,38.88,39.02,38.88,39.01,26500.0,27.069,27.1665,27.069,27.1595,26500.0
2013-03-13 13:45:00,39.0,39.05,39.0,39.02,32700.0,27.1526,27.1874,27.1526,27.1665,32700.0
2013-03-13 13:50:00,39.01,39.02,39.0,39.0,9900.0,27.1595,27.1665,27.1526,27.1526,9900.0
2013-03-13 13:55:00,39.0,39.02,38.99,38.99,19000.0,27.1526,27.1665,27.1456,27.1456,19000.0
2013-03-13 14:00:00,38.99,39.02,38.99,39.01,12100.0,27.1456,27.1665,27.1456,27.1595,12100.0
2013-03-13 14:05:00,39.01,39.03,38.99,39.02,73600.0,27.1595,27.1734,27.1456,27.1665,73600.0
2013-03-13 14:10:00,39.02,39.04,39.0,39.03,28100.0,27.1665,27.1804,27.1526,27.1734,28100.0
2013-03-13 14:15:00,39.04,39.08,39.04,39.07,16600.0,27.1804,27.2083,27.1804,27.2013,16600.0
2013-03-13 14:20:00,39.07,39.1,39.03,39.06,34100.0,27.2013,27.2222,27.1734,27.1943,34100.0
2013-03-13 14:25:00,39.05,39.08,39.05,39.06,13700.0,27.1874,27.2083,27.1874,27.1943,13700.0
2013-03-13 14:30:00,39.06,39.08,39.05,39.08,8200.0,27.1943,27.2083,27.1874,27.2083,8200.0
2013-03-13 14:35:00,39.08,39.09,39.07,39.09,12300.0,27.2083,27.2152,27.2013,27.2152,12300.0
2013-03-13 14:40:00,39.09,39.09,39.07,39.07,13900.0,27.2152,27.2152,27.2013,27.2013,13900.0
2013-03-13 14:45:00,39.07,39.08,39.06,39.06,7600.0,27.2013,27.2083,27.1943,27.1943,7600.0
2013-03-13 14:50:00,39.06,39.08,39.06,39.07,18500.0,27.1943,27.2083,27.1943,27.2013,18500.0
2013-03-13 14:55:00,39.07,39.07,39.06,39.06,7600.0,27.2013,27.2013,27.1943,27.1943,7600.0
2013-03-13 15:00:00,39.07,39.07,39.05,39.06,32200.0,27.2013,27.2013,27.1874,27.1943,32200.0
2013-03-13 15:05:00,39.06,39.06,39.04,39.04,16400.0,27.1943,27.1943,27.1804,27.1804,16400.0
2013-03-13 15:10:00,39.05,39.07,39.04,39.07,19300.0,27.1874,27.2013,27.1804,27.2013,19300.0
2013-03-13 15:15:00,39.06,39.08,39.05,39.05,52900.0,27.1943,27.2083,27.1874,27.1874,52900.0
2013-03-13 15:20:00,39.05,39.06,39.05,39.06,6600.0,27.1874,27.1943,27.1874,27.1943,6600.0
2013-03-13 15:25:00,39.05,39.07,39.05,39.05,36000.0,27.1874,27.2013,27.1874,27.1874,36000.0
2013-03-13 15:30:00,39.05,39.1,39.05,39.1,38500.0,27.1874,27.2222,27.1874,27.2222,38500.0
2013-03-13 15:35:00,39.09,39.11,39.08,39.09,51300.0,27.2152,27.2291,27.2083,27.2152,51300.0
2013-03-13 15:40:00,39.08,39.09,39.05,39.05,52000.0,27.2083,27.2152,27.1874,27.1874,52000.0
2013-03-13 15:45:00,39.06,39.11,39.05,39.1,121000.0,27.1943,27.2291,27.1874,27.2222,121000.0
2013-03-13 15:50:00,39.1,39.11,39.08,39.09,174200.0,27.2222,27.2291,27.2083,27.2152,174200.0
2013-03-13 15:55:00,39.1,39.11,39.01,39.02,510000.0,27.2222,27.2291,27.1595,27.1665,510000.0
2013-03-14 09:30:00,39.01,39.18,38.94,39.02,49500.0,27.1595,27.2779,27.1108,27.1665,49500.0
2013-03-14 09:35:00,39.02,39.06,38.97,39.0,78000.0,27.1665,27.1943,27.1317,27.1526,78000.0
2013-03-14 09:40:00,39.0,39.04,38.97,39.01,78800.0,27.1526,27.1804,27.1317,27.1595,78800.0
2013-03-14 09:45:00,39.0,39.13,39.0,39.11,77700.0,27.1526,27.2431,27.1526,27.2291,77700.0
2013-03-14 09:50:00,39.12,39.23,39.12,39.2,58000.0,27.2361,27.3127,27.2361,27.2918,58000.0
2013-03-14 09:55:00,39.19,39.2,39.11,39.18,17200.0,27.2848,27.2918,27.2291,27.2779,17200.0
2013-03-14 10:00:00,39.17,39.19,39.13,39.19,23200.0,27.2709,27.2848,27.2431,27.2848,23200.0
2013-03-14 10:05:00,39.18,39.21,39.09,39.09,148000.0,27.2779,27.2988,27.2152,27.2152,148000.0
2013-03-14 10:10:00,39.09,39.12,39.04,39.04,28600.0,27.2152,27.2361,27.1804,27.1804,28600.0
2013-03-14 10:15:00,39.04,39.04,38.97,38.97,28400.0,27.1804,27.1804,27.1317,27.1317,28400.0
2013-03-14 10:20:00,38.96,39.01,38.95,38.96,56600.0,27.1247,27.1595,27.1177,27.1247,56600.0
2013-03-14 10:25:00,38.96,39.0,38.94,38.99,22600.0,27.1247,27.1526,27.1108,27.1456,22600.0
2013-03-14 10:30:00,38.99,39.03,38.98,39.03,70400.0,27.1456,27.1734,27.1386,27.1734,70400.0
2013-03-14 10:35:00,39.02,39.04,38.97,38.98,88500.0,27.1665,27.1804,27.1317,27.1386,88500.0
2013-03-14 10:40:00,38.98,39.04,38.98,39.02,90400.0,27.1386,27.1804,27.1386,27.1665,90400.0
2013-03-14 10:45:00,39.02,39.05,38.98,39.05,37000.0,27.1665,27.1874,27.1386,27.1874,37000.0
2013-03-14 10:50:00,39.04,39.06,39.03,39.05,14500.0,27.1804,27.1943,27.1734,27.1874,14500.0
2013-03-14 10:55:00,39.05,39.16,39.05,39.15,33100.0,27.1874,27.2639,27.1874,27.257,33100.0
2013-03-14 11:00:00,39.15,39.16,39.11,39.14,51900.0,27.257,27.2639,27.2291,27.25,51900.0
2013-03-14 11:05:00,39.15,39.15,39.12,39.12,15000.0,27.257,27.257,27.2361,27.2361,15000.0
2013-03-14 11:10:00,39.12,39.15,39.12,39.14,14800.0,27.2361,27.257,27.2361,27.25,14800.0
2013-03-14 11:15:00,39.15,39.16,39.1,39.12,35900.0,27.257,27.2639,27.2222,27.2361,35900.0
2013-03-14 11:20:00,39.13,39.15,39.09,39.09,17600.0,27.2431,27.257,27.2152,27.2152,17600.0
2013-03-14 11:25:00,39.09,39.09,39.04,39.05,38500.0,27.2152,27.2152,27.1804,27.1874,38500.0
2013-03-14 11:30:00,39.04,39.06,39.04,39.05,16800.0,27.1804,27.1943,27.1804,27.1874,16800.0
2013-03-14 11:35:00,39.05,39.05,39.04,39.05,24100.0,27.1874,27.1874,27.1804,27.1874,24100.0
2013-03-14 11:40:00,39.05,39.07,39.04,39.06,65400.0,27.1874,27.2013,27.1804,27.1943,65400.0
2013-03-14 11:45:00,39.06,39.1,39.05,39.08,22200.0,27.1943,27.2222,27.1874,27.2083,22200.0
2013-03-14 11:50:00,39.08,39.1,39.06,39.06,24400.0,27.2083,27.2222,27.1943,27.1943,24400.0
2013-03-14 11:55:00,39.06,39.08,39.03,39.06,46800.0,27.1943,27.2083,27.1734,27.1943,46800.0
2013-03-14 12:00:00,39.05,39.08,39.04,39.07,49700.0,27.1874,27.2083,27.1804,27.2013,49700.0
2013-03-14 12:05:00,39.06,39.07,39.04,39.05,68500.0,27.1943,27.2013,27.1804,27.1874,68500.0
2013-03-14 12:10:00,39.05,39.07,38.99,39.0,147900.0,27.1874,27.2013,27.1456,27.1526,147900.0
2013-03-14 12:15:00,39.01,39.03,38.98,39.03,43200.0,27.1595,27.1734,27.1386,27.1734,43200.0
2013-03-14 12:20:00,39.02,39.09,39.02,39.07,49800.0,27.1665,27.2152,27.1665,27.2013,49800.0
2013-03-14 12:25:00,39.07,39.12,39.07,39.11,9200.0,27.2013,27.2361,27.2013,27.2291,9200.0
2013-03-14 12:30:00,39.11,39.14,39.11,39.14,8800.0,27.2291,27.25,27.2291,27.25,8800.0
2013-03-14 12:35:00,39.13,39.14,39.13,39.13,16900.0,27.2431,27.25,27.2431,27.2431,16900.0
2013-03-14 12:40:00,39.13,39.14,39.11,39.13,24400.0,27.2431,27.25,27.2291,27.2431,24400.0
2013-03-14 12:45:00,39.13,39.13,39.1,39.12,18100.0,27.2431,27.2431,27.2222,27.2361,18100.0
2013-03-14 12:50:00,39.11,39.13,39.1,39.12,8400.0,27.2291,27.2431,27.2222,27.2361,8400.0
2013-03-14 12:55:00,39.12,39.13,39.11,39.11,8900.0,27.2361,27.2431,27.2291,27.2291,8900.0
2013-03-14 13:00:00,39.11,39.13,39.11,39.13,24300.0,27.2291,27.2431,27.2291,27.2431,24300.0
2013-03-14 13:05:00,39.13,39.14,39.12,39.13,21700.0,27.2431,27.25,27.2361,27.2431,21700.0
2013-03-14 13:10:00,39.12,39.13,39.11,39.13,15300.0,27.2361,27.2431,27.2291,27.2431,15300.0
2013-03-14 13:15:00,39.12,39.13,39.1,39.12,22000.0,27.2361,27.2431,27.2222,27.2361,22000.0
2013-03-14 13:20:00,39.11,39.12,39.08,39.09,17200.0,27.2291,27.2361,27.2083,27.2152,17200.0
2013-03-14 13:25:00,39.09,39.1,39.07,39.08,17600.0,27.2152,27.2222,27.2013,27.2083,17600.0
2013-03-14 13:30:00,39.07,39.07,39.04,39.05,44400.0,27.2013,27.2013,27.1804,27.1874,44400.0
2013-03-14 13:35:00,39.04,39.05,38.99,39.05,30700.0,27.1804,27.1874,27.1456,27.1874,30700.0
2013-03-14 13:40:00,39.05,39.05,39.02,39.02,9700.0,27.1874,27.1874,27.1665,27.1665,9700.0
2013-03-14 13:45:00,39.02,39.03,39.01,39.01,14500.0,27.1665,27.1734,27.1595,27.1595,14500.0
2013-03-14 13:50:00,39.02,39.03,39.01,39.02,10300.0,27.1665,27.1734,27.1595,27.1665,10300.0
2013-03-14 13:55:00,39.02,39.02,38.98,38.98,32000.0,27.1665,27.1665,27.1386,27.1386,32000.0
2013-03-14 14:00:00,38.99,39.03,38.98,39.02,14500.0,27.1456,27.1734,27.1386,27.1665,14500.0
2013-03-14 14:05:00,39.03,39.07,39.02,39.07,8700.0,27.1734,27.2013,27.1665,27.2013,8700.0
2013-03-14 14:10:00,39.07,39.07,39.05,39.05,14600.0,27.2013,27.2013,27.1874,27.1874,14600.0
2013-03-14 14:15:00,39.05,39.08,39.05,39.08,12800.0,27.1874,27.2083,27.1874,27.2083,12800.0
2013-03-14 14:20:00,39.08,39.13,39.07,39.11,28500.0,27.2083,27.2431,27.2013,27.2291,28500.0
2013-03-14 14:25:00,39.11,39.12,39.1,39.1,16900.0,27.2291,27.2361,27.2222,27.2222,16900.0
2013-03-14 14:30:00,39.11,39.11,39.06,39.06,16300.0,27.2291,27.2291,27.1943,27.1943,16300.0
2013-03-14 14:35:00,39.06,39.07,39.04,39.04,9300.0,27.1943,27.2013,27.1804,27.1804,9300.0
2013-03-14 14:40:00,39.04,39.05,39.01,39.02,41200.0,27.1804,27.1874,27.1595,27.1665,41200.0
2013-03-14 14:45:00,39.03,39.05,39.03,39.03,6600.0,27.1734,27.1874,27.1734,27.1734,6600.0
2013-03-14 14:50:00,39.03,39.04,38.99,39.0,50000.0,27.1734,27.1804,27.1456,27.1526,50000.0
2013-03-14 14:55:00,39.0,39.01,38.99,38.99,15700.0,27.1526,27.1595,27.1456,27.1456,15700.0
2013-03-14 15:00:00,39.0,39.0,38.99,38.99,9800.0,27.1526,27.1526,27.1456,27.1456,9800.0
2013-03-14 15:05:00,39.0,39.0,38.99,39.0,17700.0,27.1526,27.1526,27.1456,27.1526,17700.0
2013-03-14 15:10:00,39.0,39.02,38.99,39.02,20000.0,27.1526,27.1665,27.1456,27.1665,20000.0
2013-03-14 15:15:00,39.02,39.05,39.02,39.03,26400.0,27.1665,27.1874,27.1665,27.1734,26400.0
2013-03-14 15:20:00,39.03,39.04,39.0,39.0,22300.0,27.1734,27.1804,27.1526,27.1526,22300.0
2013-03-14 15:25:00,39.0,39.01,38.98,38.98,24300.0,27.1526,27.1595,27.1386,27.1386,24300.0
2013-03-14 15:30:00,38.98,39.02,38.98,39.01,46000.0,27.1386,27.1665,27.1386,27.1595,46000.0
2013-03-14 15:35:00,39.01,39.01,39.0,39.0,21100.0,27.1595,27.1595,27.1526,27.1526,21100.0
2013-03-14 15:40:00,39.01,39.01,39.0,39.0,26600.0,27.1595,27.1595,27.1526,27.1526,26600.0
2013-03-14 15:45:00,39.01,39.01,38.98,39.01,78300.0,27.1595,27.1595,27.1386,27.1595,78300.0
2013-03-14 15:50:00,39.0,39.01,38.99,39.0,101200.0,27.1526,27.1595,27.1456,27.1526,101200.0
2013-03-14 15:55:00,39.0,39.01,38.91,38.91,407800.0,27.1526,27.1595,27.0899,27.0899,407800.0
2013-03-15 09:30:00,38.83,39.08,38.73,39.08,604600.0,27.0342,27.2083,26.9646,27.2083,604600.0
2013-03-15 09:35:00,39.06,39.11,38.98,39.01,56400.0,27.1943,27.2291,27.1386,27.1595,56400.0
2013-03-15 09:40:00,39.02,39.09,39.01,39.06,26500.0,27.1665,27.2152,27.1595,27.1943,26500.0
2013-03-15 09:45:00,39.06,39.09,39.01,39.03,32000.0,27.1943,27.2152,27.1595,27.1734,32000.0
2013-03-15 09:50:00,39.04,39.09,38.92,38.94,56800.0,27.1804,27.2152,27.0969,27.1108,56800.0
2013-03-15 09:55:00,38.93,38.96,38.88,38.88,31300.0,27.1038,27.1247,27.069,27.069,31300.0
2013-03-15 10:00:00,38.87,38.91,38.82,38.82,34000.0,27.062,27.0899,27.0272,27.0272,34000.0
2013-03-15 10:05:00,38.82,38.9,38.82,38.9,32600.0,27.0272,27.0829,27.0272,27.0829,32600.0
2013-03-15 10:10:00,38.9,38.91,38.86,38.88,34000.0,27.0829,27.0899,27.0551,27.069,34000.0
2013-03-15 10:15:00,38.88,38.91,38.84,38.91,38400.0,27.069,27.0899,27.0412,27.0899,38400.0
2013-03-15 10:20:00,38.91,38.91,38.86,38.88,39200.0,27.0899,27.0899,27.0551,27.069,39200.0
2013-03-15 10:25:00,38.88,38.93,38.88,38.9,65000.0,27.069,27.1038,27.069,27.0829,65000.0
2013-03-15 10:30:00,38.9,38.91,38.88,38.89,39700.0,27.0829,27.0899,27.069,27.076,39700.0
2013-03-15 10:35:00,38.89,38.92,38.88,38.9,45700.0,27.076,27.0969,27.069,27.0829,45700.0
2013-03-15 10:40:00,38.91,38.91,38.9,38.9,22500.0,27.0899,27.0899,27.0829,27.0829,22500.0
2013-03-15 10:45:00,38.91,38.91,38.86,38.91,42700.0,27.0899,27.0899,27.0551,27.0899,42700.0
2013-03-15 10:50:00,38.91,38.91,38.87,38.88,31200.0,27.0899,27.0899,27.062,27.069,31200.0
2013-03-15 10:55:00,38.87,38.89,38.82,38.84,36700.0,27.062,27.076,27.0272,27.0412,36700.0
2013-03-15 11:00:00,38.84,38.9,38.84,38.89,25000.0,27.0412,27.0829,27.0412,27.076,25000.0
2013-03-15 11:05:00,38.89,38.9,38.88,38.89,17600.0,27.076,27.0829,27.069,27.076,17600.0
2013-03-15 11:10:00,38.89,38.9,38.87,38.88,20000.0,27.076,27.0829,27.062,27.069,20000.0
2013-03-15 11:15:00,38.88,38.9,38.87,38.88,66200.0,27.069,27.0829,27.062,27.069,66200.0
2013-03-15 11:20:00,38.88,38.89,38.85,38.88,26800.0,27.069,27.076,27.0481,27.069,26800.0
2013-03-15 11:25:00,38.89,38.9,38.87,38.87,105900.0,27.076,27.0829,27.062,27.062,105900.0
2013-03-15 11:30:00,38.87,38.88,38.85,38.86,136600.0,27.062,27.069,27.0481,27.0551,136600.0
2013-03-15 11:35:00,38.87,38.88,38.86,38.87,22900.0,27.062,27.069,27.0551,27.062,22900.0
2013-03-15 11:40:00,38.87,38.87,38.84,38.86,34600.0,27.062,27.062,27.0412,27.0551,34600.0
2013-03-15 11:45:00,38.86,38.87,38.83,38.84,29100.0,27.0551,27.062,27.0342,27.0412,29100.0
2013-03-15 11:50:00,38.84,38.85,38.83,38.83,9300.0,27.0412,27.0481,27.0342,27.0342,9300.0
2013-03-15 11:55:00,38.82,38.83,38.78,38.78,34500.0,27.0272,27.0342,26.9994,26.9994,34500.0
2013-03-15 12:00:00,38.79,38.79,38.76,38.79,16300.0,27.0063,27.0063,26.9855,27.0063,16300.0
2013-03-15 12:05:00,38.79,38.8,38.79,38.8,31700.0,27.0063,27.0133,27.0063,27.0133,31700.0
2013-03-15 12:10:00,38.8,38.8,38.79,38.79,4200.0,27.0133,27.0133,27.0063,27.0063,4200.0
2013-03-15 12:15:00,38.8,38.8,38.79,38.8,12000.0,27.0133,27.0133,27.0063,27.0133,12000.0
2013-03-15 12:20:00,38.8,38.81,38.79,38.8,85400.0,27.0133,27.0203,27.0063,27.0133,85400.0
2013-03-15 12:25:00,38.8,38.8,38.78,38.79,25300.0,27.0133,27.0133,26.9994,27.0063,25300.0
2013-03-15 12:30:00,38.78,38.81,38.77,38.8,74700.0,26.9994,27.0203,26.9924,27.0133,74700.0
2013-03-15 12:35:00,38.79,38.8,38.77,38.78,18800.0,27.0063,27.0133,26.9924,26.9994,18800.0
2013-03-15 12:40:00,38.78,38.81,38.78,38.79,57600.0,26.9994,27.0203,26.9994,27.0063,57600.0
2013-03-15 12:45:00,38.79,38.81,38.76,38.76,36300.0,27.0063,27.0203,26.9855,26.9855,36300.0
2013-03-15 12:50:00,38.76,38.78,38.75,38.75,13300.0,26.9855,26.9994,26.9785,26.9785,13300.0
2013-03-15 12:55:00,38.76,38.76,38.74,38.75,19600.0,26.9855,26.9855,26.9715,26.9785,19600.0
2013-03-15 13:00:00,38.76,38.76,38.74,38.76,23300.0,26.9855,26.9855,26.9715,26.9855,23300.0
2013-03-15 13:05:00,38.76,38.76,38.72,38.73,21300.0,26.9855,26.9855,26.9576,26.9646,21300.0
2013-03-15 13:10:00,38.72,38.73,38.71,38.71,18900.0,26.9576,26.9646,26.9506,26.9506,18900.0
2013-03-15 13:15:00,38.71,38.73,38.71,38.72,24800.0,26.9506,26.9646,26.9506,26.9576,24800.0
2013-03-15 13:20:00,38.73,38.73,38.71,38.73,58600.0,26.9646,26.9646,26.9506,26.9646,58600.0
2013-03-15 13:25:00,38.73,38.74,38.71,38.71,31500.0,26.9646,26.9715,26.9506,26.9506,31500.0
2013-03-15 13:30:00,38.71,38.73,38.71,38.72,19800.0,26.9506,26.9646,26.9506,26.9576,19800.0
2013-03-15 13:35:00,38.73,38.73,38.72,38.73,24400.0,26.9646,26.9646,26.9576,26.9646,24400.0
2013-03-15 13:40:00,38.73,38.73,38.68,38.69,28200.0,26.9646,26.9646,26.9298,26.9367,28200.0
2013-03-15 13:45:00,38.69,38.72,38.68,38.72,38100.0,26.9367,26.9576,26.9298,26.9576,38100.0
2013-03-15 13:50:00,38.71,38.73,38.71,38.72,29500.0,26.9506,26.9646,26.9506,26.9576,29500.0
2013-03-15 13:55:00,38.73,38.73,38.72,38.73,17500.0,26.9646,26.9646,26.9576,26.9646,17500.0
2013-03-15 14:00:00,38.73,38.73,38.71,38.72,35400.0,26.9646,26.9646,26.9506,26.9576,35400.0
2013-03-15 14:05:00,38.72,38.72,38.69,38.71,26800.0,26.9576,26.9576,26.9367,26.9506,26800.0
2013-03-15 14:10:00,38.71,38.72,38.7,38.71,13000.0,26.9506,26.9576,26.9437,26.9506,13000.0
2013-03-15 14:15:00,38.71,38.72,38.68,38.68,58500.0,26.9506,26.9576,26.9298,26.9298,58500.0
2013-03-15 14:20:00,38.69,38.72,38.69,38.71,12700.0,26.9367,26.9576,26.9367,26.9506,12700.0
2013-03-15 14:25:00,38.71,38.72,38.7,38.7,17000.0,26.9506,26.9576,26.9437,26.9437,17000.0
2013-03-15 14:30:00,38.71,38.72,38.7,38.7,16800.0,26.9506,26.9576,26.9437,26.9437,16800.0
2013-03-15 14:35:00,38.71,38.72,38.68,38.71,27300.0,26.9506,26.9576,26.9298,26.9506,27300.0
2013-03-15 14:40:00,38.7,38.73,38.7,38.72,29700.0,26.9437,26.9646,26.9437,26.9576,29700.0
2013-03-15 14:45:00,38.72,38.72,38.68,38.68,13200.0,26.9576,26.9576,26.9298,26.9298,13200.0
2013-03-15 14:50:00,38.68,38.72,38.67,38.72,17500.0,26.9298,26.9576,26.9228,26.9576,17500.0
2013-03-15 14:55:00,38.72,38.72,38.71,38.72,26800.0,26.9576,26.9576,26.9506,26.9576,26800.0
2013-03-15 15:00:00,38.72,38.73,38.7,38.72,35600.0,26.9576,26.9646,26.9437,26.9576,35600.0
2013-03-15 15:05:00,38.72,38.74,38.72,38.73,45400.0,26.9576,26.9715,26.9576,26.9646,45400.0
2013-03-15 15:10:00,38.73,38.73,38.72,38.73,33300.0,26.9646,26.9646,26.9576,26.9646,33300.0
2013-03-15 15:15:00,38.73,38.74,38.72,38.73,84700.0,26.9646,26.9715,26.9576,26.9646,84700.0
2013-03-15 15:20:00,38.73,38.73,38.7,38.72,46500.0,26.9646,26.9646,26.9437,26.9576,46500.0
2013-03-15 15:25:00,38.72,38.81,38.72,38.8,36200.0,26.9576,27.0203,26.9576,27.0133,36200.0
2013-03-15 15:30:00,38.8,38.85,38.8,38.84,28600.0,27.0133,27.0481,27.0133,27.0412,28600.0
2013-03-15 15:35:00,38.85,38.91,38.84,38.86,63500.0,27.0481,27.0899,27.0412,27.0551,63500.0
2013-03-15 15:40:00,38.85,38.88,38.84,38.88,50000.0,27.0481,27.069,27.0412,27.069,50000.0
2013-03-15 15:45:00,38.88,38.88,38.83,38.87,69000.0,27.069,27.069,27.0342,27.062,69000.0
2013-03-15 15:50:00,38.87,38.87,38.84,38.86,84900.0,27.062,27.062,27.0412,27.0551,84900.0
2013-03-15 15:55:00,38.86,38.86,38.78,38.78,391700.0,27.0551,27.0551,26.9994,26.9994,391700.0
2013-03-18 09:30:00,38.39,38.54,38.39,38.47,52600.0,26.7279,26.8323,26.7279,26.7836,52600.0
2013-03-18 09:35:00,38.47,38.48,38.35,38.35,35400.0,26.7836,26.7905,26.7,26.7,35400.0
2013-03-18 09:40:00,38.34,38.37,38.31,38.36,79000.0,26.693,26.7139,26.6722,26.707,79000.0
2013-03-18 09:45:00,38.37,38.42,38.32,38.41,31700.0,26.7139,26.7487,26.6791,26.7418,31700.0
2013-03-18 09:50:00,38.41,38.49,38.4,38.41,70100.0,26.7418,26.7975,26.7348,26.7418,70100.0
2013-03-18 09:55:00,38.41,38.45,38.41,38.45,41100.0,26.7418,26.7696,26.7418,26.7696,41100.0
2013-03-18 10:00:00,38.44,38.45,38.42,38.43,32100.0,26.7627,26.7696,26.7487,26.7557,32100.0
2013-03-18 10:05:00,38.43,38.45,38.41,38.45,60300.0,26.7557,26.7696,26.7418,26.7696,60300.0
2013-03-18 10:10:00,38.45,38.47,38.44,38.46,24600.0,26.7696,26.7836,26.7627,26.7766,24600.0
2013-03-18 10:15:00,38.46,38.48,38.42,38.46,39800.0,26.7766,26.7905,26.7487,26.7766,39800.0
2013-03-18 10:20:00,38.45,38.45,38.43,38.44,49400.0,26.7696,26.7696,26.7557,26.7627,49400.0
2013-03-18 10:25:00,38.44,38.49,38.44,38.47,32800.0,26.7627,26.7975,26.7627,26.7836,32800.0
2013-03-18 10:30:00,38.47,38.47,38.43,38.45,34800.0,26.7836,26.7836,26.7557,26.7696,34800.0
2013-03-18 10:35:00,38.46,38.47,38.41,38.43,55100.0,26.7766,26.7836,26.7418,26.7557,55100.0
2013-03-18 10:40:00,38.43,38.45,38.41,38.42,46300.0,26.7557,26.7696,26.7418,26.7487,46300.0
2013-03-18 10:45:00,38.42,38.47,38.41,38.46,42400.0,26.7487,26.7836,26.7418,26.7766,42400.0
2013-03-18 10:50:00,38.46,38.47,38.41,38.41,32000.0,26.7766,26.7836,26.7418,26.7418,32000.0
2013-03-18 10:55:00,38.42,38.44,38.39,38.39,37600.0,26.7487,26.7627,26.7279,26.7279,37600.0
2013-03-18 11:00:00,38.38,38.43,38.35,38.42,70800.0,26.7209,26.7557,26.7,26.7487,70800.0
2013-03-18 11:05:00,38.41,38.43,38.39,38.42,44600.0,26.7418,26.7557,26.7279,26.7487,44600.0
2013-03-18 11:10:00,38.43,38.43,38.4,38.41,53700.0,26.7557,26.7557,26.7348,26.7418,53700.0
2013-03-18 11:15:00,38.41,38.42,38.4,38.41,22700.0,26.7418,26.7487,26.7348,26.7418,22700.0
2013-03-18 11:20:00,38.41,38.46,38.41,38.46,36000.0,26.7418,26.7766,26.7418,26.7766,36000.0
2013-03-18 11:25:00,38.45,38.52,38.44,38.45,40300.0,26.7696,26.8184,26.7627,26.7696,40300.0
2013-03-18 11:30:00,38.46,38.49,38.44,38.47,18200.0,26.7766,26.7975,26.7627,26.7836,18200.0
2013-03-18 11:35:00,38.47,38.51,38.47,38.5,24600.0,26.7836,26.8114,26.7836,26.8044,24600.0
2013-03-18 11:40:00,38.51,38.55,38.49,38.52,65900.0,26.8114,26.8393,26.7975,26.8184,65900.0
2013-03-18 11:45:00,38.53,38.56,38.52,38.53,34200.0,26.8253,26.8462,26.8184,26.8253,34200.0
2013-03-18 11:50:00,38.54,38.55,38.52,38.52,37100.0,26.8323,26.8393,26.8184,26.8184,37100.0
2013-03-18 11:55:00,38.52,38.56,38.51,38.54,25500.0,26.8184,26.8462,26.8114,26.8323,25500.0
2013-03-18 12:00:00,38.55,38.57,38.51,38.52,42800.0,26.8393,26.8532,26.8114,26.8184,42800.0
2013-03-18 12:05:00,38.51,38.56,38.48,38.48,52000.0,26.8114,26.8462,26.7905,26.7905,52000.0
2013-03-18 12:10:00,38.49,38.5,38.47,38.48,25000.0,26.7975,26.8044,26.7836,26.7905,25000.0
2013-03-18 12:15:00,38.48,38.54,38.48,38.51,64300.0,26.7905,26.8323,26.7905,26.8114,64300.0
2013-03-18 12:20:00,38.51,38.52,38.47,38.48,39400.0,26.8114,26.8184,26.7836,26.7905,39400.0
2013-03-18 12:25:00,38.47,38.53,38.47,38.5,34100.0,26.7836,26.8253,26.7836,26.8044,34100.0
2013-03-18 12:30:00,38.51,38.51,38.49,38.49,49400.0,26.8114,26.8114,26.7975,26.7975,49400.0
2013-03-18 12:35:00,38.5,38.52,38.49,38.52,17300.0,26.8044,26.8184,26.7975,26.8184,17300.0
2013-03-18 12:40:00,38.52,38.54,38.49,38.52,40600.0,26.8184,26.8323,26.7975,26.8184,40600.0
2013-03-18 12:45:00,38.52,38.53,38.51,38.52,16000.0,26.8184,26.8253,26.8114,26.8184,16000.0
2013-03-18 12:50:00,38.52,38.55,38.52,38.55,10500.0,26.8184,26.8393,26.8184,26.8393,10500.0
2013-03-18 12:55:00,38.55,38.64,38.55,38.64,15400.0,26.8393,26.9019,26.8393,26.9019,15400.0
2013-03-18 13:00:00,38.64,38.65,38.57,38.59,51900.0,26.9019,26.9089,26.8532,26.8671,51900.0
2013-03-18 13:05:00,38.59,38.6,38.53,38.54,36100.0,26.8671,26.8741,26.8253,26.8323,36100.0
2013-03-18 13:10:00,38.53,38.57,38.53,38.56,32000.0,26.8253,26.8532,26.8253,26.8462,32000.0
2013-03-18 13:15:00,38.56,38.56,38.55,38.56,15700.0,26.8462,26.8462,26.8393,26.8462,15700.0
2013-03-18 13:20:00,38.56,38.56,38.52,38.54,59300.0,26.8462,26.8462,26.8184,26.8323,59300.0
2013-03-18 13:25:00,38.55,38.55,38.48,38.48,42900.0,26.8393,26.8393,26.7905,26.7905,42900.0
2013-03-18 13:30:00,38.49,38.5,38.48,38.5,58500.0,26.7975,26.8044,26.7905,26.8044,58500.0
2013-03-18 13:35:00,38.49,38.52,38.49,38.5,58300.0,26.7975,26.8184,26.7975,26.8044,58300.0
2013-03-18 13:40:00,38.5,38.51,38.45,38.47,46700.0,26.8044,26.8114,26.7696,26.7836,46700.0
2013-03-18 13:45:00,38.46,38.47,38.45,38.45,6700.0,26.7766,26.7836,26.7696,26.7696,6700.0
2013-03-18 13:50:00,38.46,38.47,38.44,38.45,33800.0,26.7766,26.7836,26.7627,26.7696,33800.0
2013-03-18 13:55:00,38.47,38.5,38.47,38.48,42500.0,26.7836,26.8044,26.7836,26.7905,42500.0
2013-03-18 14:00:00,38.49,38.5,38.47,38.49,33500.0,26.7975,26.8044,26.7836,26.7975,33500.0
2013-03-18 14:05:00,38.49,38.5,38.47,38.5,17500.0,26.7975,26.8044,26.7836,26.8044,17500.0
2013-03-18 14:10:00,38.49,38.5,38.45,38.45,45800.0,26.7975,26.8044,26.7696,26.7696,45800.0
2013-03-18 14:15:00,38.45,38.51,38.45,38.49,22300.0,26.7696,26.8114,26.7696,26.7975,22300.0
2013-03-18 14:20:00,38.5,38.51,38.49,38.51,48800.0,26.8044,26.8114,26.7975,26.8114,48800.0
2013-03-18 14:25:00,38.51,38.51,38.49,38.51,29700.0,26.8114,26.8114,26.7975,26.8114,29700.0
2013-03-18 14:30:00,38.51,38.51,38.49,38.49,29100.0,26.8114,26.8114,26.7975,26.7975,29100.0
2013-03-18 14:35:00,38.49,38.51,38.48,38.49,31800.0,26.7975,26.8114,26.7905,26.7975,31800.0
2013-03-18 14:40:00,38.5,38.52,38.48,38.51,36400.0,26.8044,26.8184,26.7905,26.8114,36400.0
2013-03-18 14:45:00,38.52,38.52,38.47,38.48,17200.0,26.8184,26.8184,26.7836,26.7905,17200.0
2013-03-18 14:50:00,38.47,38.49,38.46,38.48,24700.0,26.7836,26.7975,26.7766,26.7905,24700.0
2013-03-18 14:55:00,38.5,38.5,38.44,38.44,35500.0,26.8044,26.8044,26.7627,26.7627,35500.0
2013-03-18 15:00:00,38.44,38.5,38.44,38.46,29700.0,26.7627,26.8044,26.7627,26.7766,29700.0
2013-03-18 15:05:00,38.47,38.54,38.47,38.51,51500.0,26.7836,26.8323,26.7836,26.8114,51500.0
2013-03-18 15:10:00,38.52,38.58,38.51,38.57,40200.0,26.8184,26.8601,26.8114,26.8532,40200.0
2013-03-18 15:15:00,38.56,38.58,38.47,38.53,69700.0,26.8462,26.8601,26.7836,26.8253,69700.0
2013-03-18 15:20:00,38.53,38.55,38.5,38.54,33100.0,26.8253,26.8393,26.8044,26.8323,33100.0
2013-03-18 15:25:00,38.54,38.55,38.46,38.49,40800.0,26.8323,26.8393,26.7766,26.7975,40800.0
2013-03-18 15:30:00,38.49,38.5,38.45,38.45,34300.0,26.7975,26.8044,26.7696,26.7696,34300.0
2013-03-18 15:35:00,38.46,38.48,38.43,38.47,52500.0,26.7766,26.7905,26.7557,26.7836,52500.0
2013-03-18 15:40:00,38.47,38.49,38.44,38.48,67800.0,26.7836,26.7975,26.7627,26.7905,67800.0
2013-03-18 15:45:00,38.47,38.49,38.44,38.45,149000.0,26.7836,26.7975,26.7627,26.7696,149000.0
2013-03-18 15:50:00,38.45,38.5,38.44,38.47,141300.0,26.7696,26.8044,26.7627,26.7836,141300.0
2013-03-18 15:55:00,38.46,38.56,38.45,38.55,442600.0,26.7766,26.8462,26.7696,26.8393,442600.0
2013-03-19 09:30:00,38.56,38.69,38.5,38.6,23500.0,26.8462,26.9367,26.8044,26.8741,23500.0
2013-03-19 09:35:00,38.56,38.62,38.5,38.53,23400.0,26.8462,26.888,26.8044,26.8253,23400.0
2013-03-19 09:40:00,38.53,38.68,38.5,38.67,43000.0,26.8253,26.9298,26.8044,26.9228,43000.0
2013-03-19 09:45:00,38.67,38.73,38.62,38.73,18900.0,26.9228,26.9646,26.888,26.9646,18900.0
2013-03-19 09:50:00,38.72,38.72,38.69,38.7,5900.0,26.9576,26.9576,26.9367,26.9437,5900.0
2013-03-19 09:55:00,38.69,38.74,38.65,38.69,11800.0,26.9367,26.9715,26.9089,26.9367,11800.0
2013-03-19 10:00:00,38.69,38.77,38.67,38.73,26700.0,26.9367,26.9924,26.9228,26.9646,26700.0
2013-03-19 10:05:00,38.72,38.73,38.69,38.7,22100.0,26.9576,26.9646,26.9367,26.9437,22100.0
2013-03-19 10:10:00,38.7,38.73,38.68,38.69,14500.0,26.9437,26.9646,26.9298,26.9367,14500.0
2013-03-19 10:15:00,38.69,38.69,38.63,38.63,9600.0,26.9367,26.9367,26.895,26.895,9600.0
2013-03-19 10:20:00,38.62,38.66,38.59,38.59,21600.0,26.888,26.9158,26.8671,26.8671,21600.0
2013-03-19 10:25:00,38.58,38.63,38.55,38.61,19600.0,26.8601,26.895,26.8393,26.881,19600.0
2013-03-19 10:30:00,38.61,38.61,38.56,38.57,15400.0,26.881,26.881,26.8462,26.8532,15400.0
2013-03-19 10:35:00,38.56,38.6,38.55,38.56,9400.0,26.8462,26.8741,26.8393,26.8462,9400.0
2013-03-19 10:40:00,38.56,38.57,38.52,38.57,9600.0,26.8462,26.8532,26.8184,26.8532,9600.0
2013-03-19 10:45:00,38.57,38.57,38.5,38.51,20400.0,26.8532,26.8532,26.8044,26.8114,20400.0
2013-03-19 10:50:00,38.51,38.55,38.47,38.48,25000.0,26.8114,26.8393,26.7836,26.7905,25000.0
2013-03-19 10:55:00,38.48,38.51,38.45,38.51,23800.0,26.7905,26.8114,26.7696,26.8114,23800.0
2013-03-19 11:00:00,38.5,38.5,38.47,38.49,31300.0,26.8044,26.8044,26.7836,26.7975,31300.0
2013-03-19 11:05:00,38.48,38.5,38.48,38.49,13300.0,26.7905,26.8044,26.7905,26.7975,13300.0
2013-03-19 11:10:00,38.48,38.49,38.46,38.49,35300.0,26.7905,26.7975,26.7766,26.7975,35300.0
2013-03-19 11:15:00,38.49,38.5,38.48,38.5,14200.0,26.7975,26.8044,26.7905,26.8044,14200.0
2013-03-19 11:20:00,38.49,38.5,38.48,38.48,12900.0,26.7975,26.8044,26.7905,26.7905,12900.0
2013-03-19 11:25:00,38.48,38.49,38.44,38.45,15900.0,26.7905,26.7975,26.7627,26.7696,15900.0
2013-03-19 11:30:00,38.45,38.48,38.44,38.46,19100.0,26.7696,26.7905,26.7627,26.7766,19100.0
2013-03-19 11:35:00,38.45,38.47,38.41,38.41,25000.0,26.7696,26.7836,26.7418,26.7418,25000.0
2013-03-19 11:40:00,38.41,38.46,38.4,38.42,23400.0,26.7418,26.7766,26.7348,26.7487,23400.0
2013-03-19 11:45:00,38.42,38.44,38.33,38.33,36200.0,26.7487,26.7627,26.6861,26.6861,36200.0
2013-03-19 11:50:00,38.33,38.37,38.3,38.34,26900.0,26.6861,26.7139,26.6652,26.693,26900.0
2013-03-19 11:55:00,38.34,38.34,38.19,38.24,54600.0,26.693,26.693,26.5886,26.6234,54600.0
2013-03-19 12:00:00,38.22,38.28,38.22,38.27,16300.0,26.6095,26.6513,26.6095,26.6443,16300.0
2013-03-19 12:05:00,38.27,38.27,38.22,38.25,34400.0,26.6443,26.6443,26.6095,26.6304,34400.0
2013-03-19 12:10:00,38.25,38.26,38.18,38.22,26500.0,26.6304,26.6374,26.5817,26.6095,26500.0
2013-03-19 12:15:00,38.22,38.25,38.19,38.25,19200.0,26.6095,26.6304,26.5886,26.6304,19200.0
2013-03-19 12:20:00,38.25,38.31,38.24,38.25,12600.0,26.6304,26.6722,26.6234,26.6304,12600.0
2013-03-19 12:25:00,38.26,38.3,38.24,38.27,8800.0,26.6374,26.6652,26.6234,26.6443,8800.0
2013-03-19 12:30:00,38.26,38.27,38.19,38.19,14100.0,26.6374,26.6443,26.5886,26.5886,14100.0
2013-03-19 12:35:00,38.19,38.28,38.19,38.27,608900.0,26.5886,26.6513,26.5886,26.6443,608900.0
2013-03-19 12:40:00,38.27,38.3,38.27,38.28,56000.0,26.6443,26.6652,26.6443,26.6513,56000.0
2013-03-19 12:45:00,38.28,38.28,38.22,38.24,10100.0,26.6513,26.6513,26.6095,26.6234,10100.0
2013-03-19 12:50:00,38.23,38.26,38.21,38.22,14000.0,26.6165,26.6374,26.6025,26.6095,14000.0
2013-03-19 12:55:00,38.21,38.23,38.2,38.23,14400.0,26.6025,26.6165,26.5956,26.6165,14400.0
2013-03-19 13:00:00,38.22,38.23,38.17,38.17,61000.0,26.6095,26.6165,26.5747,26.5747,61000.0
2013-03-19 13:05:00,38.17,38.22,38.16,38.18,14400.0,26.5747,26.6095,26.5677,26.5817,14400.0
2013-03-19 13:10:00,38.18,38.18,38.12,38.17,12400.0,26.5817,26.5817,26.5399,26.5747,12400.0
2013-03-19 13:15:00,38.16,38.16,38.06,38.06,21200.0,26.5677,26.5677,26.4981,26.4981,21200.0
2013-03-19 13:20:00,38.06,38.09,38.02,38.04,26600.0,26.4981,26.519,26.4703,26.4842,26600.0
2013-03-19 13:25:00,38.03,38.06,38.01,38.04,13900.0,26.4772,26.4981,26.4633,26.4842,13900.0
2013-03-19 13:30:00,38.03,38.12,38.02,38.1,25900.0,26.4772,26.5399,26.4703,26.526,25900.0
2013-03-19 13:35:00,38.1,38.1,37.99,38.06,35700.0,26.526,26.526,26.4494,26.4981,35700.0
2013-03-19 13:40:00,38.06,38.13,38.06,38.13,34800.0,26.4981,26.5468,26.4981,26.5468,34800.0
2013-03-19 13:45:00,38.12,38.14,38.09,38.12,9100.0,26.5399,26.5538,26.519,26.5399,9100.0
2013-03-19 13:50:00,38.13,38.13,38.1,38.11,6100.0,26.5468,26.5468,26.526,26.5329,6100.0
2013-03-19 13:55:00,38.11,38.15,38.11,38.13,6900.0,26.5329,26.5608,26.5329,26.5468,6900.0
2013-03-19 14:00:00,38.14,38.19,38.14,38.16,12400.0,26.5538,26.5886,26.5538,26.5677,12400.0
2013-03-19 14:05:00,38.16,38.2,38.14,38.18,12300.0,26.5677,26.5956,26.5538,26.5817,12300.0
2013-03-19 14:10:00,38.18,38.19,38.11,38.12,11800.0,26.5817,26.5886,26.5329,26.5399,11800.0
2013-03-19 14:15:00,38.12,38.15,38.08,38.1,23300.0,26.5399,26.5608,26.512,26.526,23300.0
2013-03-19 14:20:00,38.1,38.2,38.09,38.2,61700.0,26.526,26.5956,26.519,26.5956,61700.0
2013-03-19 14:25:00,38.21,38.25,38.21,38.25,27700.0,26.6025,26.6304,26.6025,26.6304,27700.0
2013-03-19 14:30:00,38.25,38.35,38.24,38.27,64700.0,26.6304,26.7,26.6234,26.6443,64700.0
2013-03-19 14:35:00,38.26,38.29,38.23,38.27,52200.0,26.6374,26.6582,26.6165,26.6443,52200.0
2013-03-19 14:40:00,38.27,38.29,38.22,38.24,21800.0,26.6443,26.6582,26.6095,26.6234,21800.0
2013-03-19 14:45:00,38.24,38.26,38.21,38.24,42600.0,26.6234,26.6374,26.6025,26.6234,42600.0
2013-03-19 14:50:00,38.22,38.22,38.15,38.2,26900.0,26.6095,26.6095,26.5608,26.5956,26900.0
2013-03-19 14:55:00,38.19,38.2,38.16,38.17,14600.0,26.5886,26.5956,26.5677,26.5747,14600.0
2013-03-19 15:00:00,38.17,38.22,38.16,38.18,23800.0,26.5747,26.6095,26.5677,26.5817,23800.0
2013-03-19 15:05:00,38.18,38.18,38.09,38.13,35800.0,26.5817,26.5817,26.519,26.5468,35800.0
2013-03-19 15:10:00,38.13,38.32,38.12,38.3,44700.0,26.5468,26.6791,26.5399,26.6652,44700.0
2013-03-19 15:15:00,38.3,38.31,38.21,38.24,40900.0,26.6652,26.6722,26.6025,26.6234,40900.0
2013-03-19 15:20:00,38.25,38.27,38.2,38.27,74200.0,26.6304,26.6443,26.5956,26.6443,74200.0
2013-03-19 15:25:00,38.28,38.29,38.21,38.26,28400.0,26.6513,26.6582,26.6025,26.6374,28400.0
2013-03-19 15:30:00,38.25,38.27,38.19,38.22,32900.0,26.6304,26.6443,26.5886,26.6095,32900.0
2013-03-19 15:35:00,38.22,38.29,38.21,38.27,22500.0,26.6095,26.6582,26.6025,26.6443,22500.0
2013-03-19 15:40:00,38.28,38.3,38.23,38.25,29700.0,26.6513,26.6652,26.6165,26.6304,29700.0
2013-03-19 15:45:00,38.26,38.3,38.23,38.27,38500.0,26.6374,26.6652,26.6165,26.6443,38500.0
2013-03-19 15:50:00,38.28,38.34,38.28,38.31,49500.0,26.6513,26.693,26.6513,26.6722,49500.0
2013-03-19 15:55:00,38.31,38.33,38.27,38.32,113300.0,26.6722,26.6861,26.6443,26.6791,113300.0
2013-03-20 09:30:00,38.62,38.9,38.47,38.66,13500.0,26.888,27.0829,26.7836,26.9158,13500.0
2013-03-20 09:35:00,38.61,38.67,38.58,38.64,22500.0,26.881,26.9228,26.8601,26.9019,22500.0
2013-03-20 09:40:00,38.64,38.64,38.49,38.53,19300.0,26.9019,26.9019,26.7975,26.8253,19300.0
2013-03-20 09:45:00,38.55,38.56,38.51,38.51,17000.0,26.8393,26.8462,26.8114,26.8114,17000.0
2013-03-20 09:50:00,38.51,38.52,38.43,38.52,20700.0,26.8114,26.8184,26.7557,26.8184,20700.0
2013-03-20 09:55:00,38.53,38.55,38.45,38.46,16900.0,26.8253,26.8393,26.7696,26.7766,16900.0
2013-03-20 10:00:00,38.46,38.51,38.42,38.48,18800.0,26.7766,26.8114,26.7487,26.7905,18800.0
2013-03-20 10:05:00,38.5,38.53,38.5,38.53,20500.0,26.8044,26.8253,26.8044,26.8253,20500.0
2013-03-20 10:10:00,38.53,38.63,38.51,38.58,37700.0,26.8253,26.895,26.8114,26.8601,37700.0
2013-03-20 10:15:00,38.58,38.62,38.52,38.59,28100.0,26.8601,26.888,26.8184,26.8671,28100.0
2013-03-20 10:20:00,38.59,38.6,38.51,38.53,11300.0,26.8671,26.8741,26.8114,26.8253,11300.0
2013-03-20 10:25:00,38.53,38.57,38.53,38.55,9300.0,26.8253,26.8532,26.8253,26.8393,9300.0
2013-03-20 10:30:00,38.55,38.56,38.52,38.54,12000.0,26.8393,26.8462,26.8184,26.8323,12000.0
2013-03-20 10:35:00,38.53,38.57,38.5,38.57,22800.0,26.8253,26.8532,26.8044,26.8532,22800.0
2013-03-20 10:40:00,38.56,38.62,38.52,38.6,21200.0,26.8462,26.888,26.8184,26.8741,21200.0
2013-03-20 10:45:00,38.59,38.62,38.59,38.59,14400.0,26.8671,26.888,26.8671,26.8671,14400.0
2013-03-20 10:50:00,38.59,38.59,38.54,38.57,12800.0,26.8671,26.8671,26.8323,26.8532,12800.0
2013-03-20 10:55:00,38.57,38.59,38.52,38.53,46000.0,26.8532,26.8671,26.8184,26.8253,46000.0
2013-03-20 11:00:00,38.57,38.57,38.54,38.55,25100.0,26.8532,26.8532,26.8323,26.8393,25100.0
2013-03-20 11:05:00,38.55,38.55,38.54,38.55,13500.0,26.8393,26.8393,26.8323,26.8393,13500.0
2013-03-20 11:10:00,38.56,38.58,38.55,38.55,19900.0,26.8462,26.8601,26.8393,26.8393,19900.0
2013-03-20 11:15:00,38.55,38.56,38.49,38.5,31000.0,26.8393,26.8462,26.7975,26.8044,31000.0
2013-03-20 11:20:00,38.5,38.53,38.49,38.53,28500.0,26.8044,26.8253,26.7975,26.8253,28500.0
2013-03-20 11:25:00,38.52,38.53,38.51,38.53,14400.0,26.8184,26.8253,26.8114,26.8253,14400.0
2013-03-20 11:30:00,38.52,38.54,38.48,38.51,16100.0,26.8184,26.8323,26.7905,26.8114,16100.0
2013-03-20 11:35:00,38.51,38.56,38.5,38.55,12700.0,26.8114,26.8462,26.8044,26.8393,12700.0
2013-03-20 11:40:00,38.54,38.55,38.52,38.52,16200.0,26.8323,26.8393,26.8184,26.8184,16200.0
2013-03-20 11:45:00,38.52,38.53,38.5,38.52,19500.0,26.8184,26.8253,26.8044,26.8184,19500.0
2013-03-20 11:50:00,38.52,38.55,38.52,38.53,15200.0,26.8184,26.8393,26.8184,26.8253,15200.0
2013-03-20 11:55:00,38.53,38.57,38.52,38.52,13100.0,26.8253,26.8532,26.8184,26.8184,13100.0
2013-03-20 12:00:00,38.52,38.59,38.52,38.59,11600.0,26.8184,26.8671,26.8184,26.8671,11600.0
2013-03-20 12:05:00,38.59,38.6,38.55,38.59,15600.0,26.8671,26.8741,26.8393,26.8671,15600.0
2013-03-20 12:10:00,38.58,38.58,38.55,38.56,13200.0,26.8601,26.8601,26.8393,26.8462,13200.0
2013-03-20 12:15:00,38.57,38.59,38.55,38.59,13300.0,26.8532,26.8671,26.8393,26.8671,13300.0
2013-03-20 12:20:00,38.59,38.61,38.57,38.57,30000.0,26.8671,26.881,26.8532,26.8532,30000.0
2013-03-20 12:25:00,38.56,38.57,38.53,38.56,46000.0,26.8462,26.8532,26.8253,26.8462,46000.0
2013-03-20 12:30:00,38.56,38.58,38.54,38.55,14700.0,26.8462,26.8601,26.8323,26.8393,14700.0
2013-03-20 12:35:00,38.55,38.55,38.53,38.53,9700.0,26.8393,26.8393,26.8253,26.8253,9700.0
2013-03-20 12:40:00,38.53,38.58,38.53,38.57,24500.0,26.8253,26.8601,26.8253,26.8532,24500.0
2013-03-20 12:45:00,38.56,38.62,38.56,38.61,14600.0,26.8462,26.888,26.8462,26.881,14600.0
2013-03-20 12:50:00,38.61,38.63,38.61,38.61,10700.0,26.881,26.895,26.881,26.881,10700.0
2013-03-20 12:55:00,38.6,38.66,38.6,38.65,13400.0,26.8741,26.9158,26.8741,26.9089,13400.0
2013-03-20 13:00:00,38.65,38.65,38.61,38.61,15900.0,26.9089,26.9089,26.881,26.881,15900.0
2013-03-20 13:05:00,38.61,38.63,38.61,38.62,16300.0,26.881,26.895,26.881,26.888,16300.0
2013-03-20 13:10:00,38.62,38.63,38.61,38.62,7900.0,26.888,26.895,26.881,26.888,7900.0
2013-03-20 13:15:00,38.63,38.63,38.6,38.61,11700.0,26.895,26.895,26.8741,26.881,11700.0
2013-03-20 13:20:00,38.61,38.63,38.61,38.62,12500.0,26.881,26.895,26.881,26.888,12500.0
2013-03-20 13:25:00,38.62,38.64,38.61,38.62,15700.0,26.888,26.9019,26.881,26.888,15700.0
2013-03-20 13:30:00,38.63,38.63,38.6,38.62,26000.0,26.895,26.895,26.8741,26.888,26000.0
2013-03-20 13:35:00,38.63,38.63,38.6,38.6,15400.0,26.895,26.895,26.8741,26.8741,15400.0
2013-03-20 13:40:00,38.61,38.62,38.6,38.62,5100.0,26.881,26.888,26.8741,26.888,5100.0
2013-03-20 13:45:00,38.62,38.62,38.6,38.62,12300.0,26.888,26.888,26.8741,26.888,12300.0
2013-03-20 13:50:00,38.62,38.65,38.6,38.65,22700.0,26.888,26.9089,26.8741,26.9089,22700.0
2013-03-20 13:55:00,38.66,38.66,38.62,38.62,13600.0,26.9158,26.9158,26.888,26.888,13600.0
2013-03-20 14:00:00,38.61,38.65,38.6,38.62,18000.0,26.881,26.9089,26.8741,26.888,18000.0
2013-03-20 14:05:00,38.62,38.65,38.61,38.63,14000.0,26.888,26.9089,26.881,26.895,14000.0
2013-03-20 14:10:00,38.63,38.64,38.6,38.63,18000.0,26.895,26.9019,26.8741,26.895,18000.0
2013-03-20 14:15:00,38.62,38.66,38.61,38.62,28300.0,26.888,26.9158,26.881,26.888,28300.0
2013-03-20 14:20:00,38.62,38.71,38.61,38.7,31200.0,26.888,26.9506,26.881,26.9437,31200.0
2013-03-20 14:25:00,38.7,38.7,38.63,38.66,19300.0,26.9437,26.9437,26.895,26.9158,19300.0
2013-03-20 14:30:00,38.66,38.68,38.65,38.66,15400.0,26.9158,26.9298,26.9089,26.9158,15400.0
2013-03-20 14:35:00,38.66,38.66,38.61,38.65,19600.0,26.9158,26.9158,26.881,26.9089,19600.0
2013-03-20 14:40:00,38.65,38.66,38.62,38.62,16600.0,26.9089,26.9158,26.888,26.888,16600.0
2013-03-20 14:45:00,38.62,38.66,38.6,38.61,50000.0,26.888,26.9158,26.8741,26.881,50000.0
2013-03-20 14:50:00,38.62,38.64,38.59,38.61,25400.0,26.888,26.9019,26.8671,26.881,25400.0
2013-03-20 14:55:00,38.61,38.63,38.6,38.61,32100.0,26.881,26.895,26.8741,26.881,32100.0
2013-03-20 15:00:00,38.61,38.64,38.59,38.6,54600.0,26.881,26.9019,26.8671,26.8741,54600.0
2013-03-20 15:05:00,38.6,38.65,38.59,38.65,14300.0,26.8741,26.9089,26.8671,26.9089,14300.0
2013-03-20 15:10:00,38.65,38.71,38.65,38.7,15600.0,26.9089,26.9506,26.9089,26.9437,15600.0
2013-03-20 15:15:00,38.71,38.75,38.7,38.75,21800.0,26.9506,26.9785,26.9437,26.9785,21800.0
2013-03-20 15:20:00,38.75,38.76,38.66,38.66,66000.0,26.9785,26.9855,26.9158,26.9158,66000.0
2013-03-20 15:25:00,38.67,38.71,38.66,38.71,25000.0,26.9228,26.9506,26.9158,26.9506,25000.0
2013-03-20 15:30:00,38.7,38.71,38.63,38.65,57500.0,26.9437,26.9506,26.895,26.9089,57500.0
2013-03-20 15:35:00,38.65,38.68,38.63,38.68,113200.0,26.9089,26.9298,26.895,26.9298,113200.0
2013-03-20 15:40:00,38.68,38.74,38.68,38.74,22700.0,26.9298,26.9715,26.9298,26.9715,22700.0
2013-03-20 15:45:00,38.75,38.77,38.7,38.73,54400.0,26.9785,26.9924,26.9437,26.9646,54400.0
2013-03-20 15:50:00,38.73,38.73,38.64,38.65,96000.0,26.9646,26.9646,26.9019,26.9089,96000.0
2013-03-20 15:55:00,38.66,38.73,38.64,38.72,219900.0,26.9158,26.9646,26.9019,26.9576,219900.0
2013-03-21 09:30:00,38.43,38.69,38.43,38.61,24000.0,26.7557,26.9367,26.7557,26.881,24000.0
2013-03-21 09:35:00,38.61,38.71,38.58,38.71,19400.0,26.881,26.9506,26.8601,26.9506,19400.0
2013-03-21 09:40:00,38.71,38.74,38.67,38.71,11200.0,26.9506,26.9715,26.9228,26.9506,11200.0
2013-03-21 09:45:00,38.71,38.72,38.66,38.72,7400.0,26.9506,26.9576,26.9158,26.9576,7400.0
2013-03-21 09:50:00,38.71,38.76,38.7,38.75,7000.0,26.9506,26.9855,26.9437,26.9785,7000.0
2013-03-21 09:55:00,38.74,38.79,38.71,38.75,9800.0,26.9715,27.0063,26.9506,26.9785,9800.0
2013-03-21 10:00:00,38.74,38.76,38.68,38.73,28000.0,26.9715,26.9855,26.9298,26.9646,28000.0
2013-03-21 10:05:00,38.73,38.74,38.67,38.72,12600.0,26.9646,26.9715,26.9228,26.9576,12600.0
2013-03-21 10:10:00,38.72,38.72,38.66,38.68,9700.0,26.9576,26.9576,26.9158,26.9298,9700.0
2013-03-21 10:15:00,38.67,38.67,38.61,38.62,8900.0,26.9228,26.9228,26.881,26.888,8900.0
2013-03-21 10:20:00,38.62,38.66,38.61,38.64,17100.0,26.888,26.9158,26.881,26.9019,17100.0
2013-03-21 10:25:00,38.63,38.7,38.61,38.64,17800.0,26.895,26.9437,26.881,26.9019,17800.0
2013-03-21 10:30:00,38.65,38.66,38.62,38.66,11300.0,26.9089,26.9158,26.888,26.9158,11300.0
2013-03-21 10:35:00,38.66,38.66,38.59,38.6,12700.0,26.9158,26.9158,26.8671,26.8741,12700.0
2013-03-21 10:40:00,38.59,38.64,38.59,38.61,8400.0,26.8671,26.9019,26.8671,26.881,8400.0
2013-03-21 10:45:00,38.6,38.64,38.6,38.64,32400.0,26.8741,26.9019,26.8741,26.9019,32400.0
2013-03-21 10:50:00,38.64,38.69,38.62,38.67,20100.0,26.9019,26.9367,26.888,26.9228,20100.0
2013-03-21 10:55:00,38.67,38.7,38.65,38.7,11200.0,26.9228,26.9437,26.9089,26.9437,11200.0
2013-03-21 11:00:00,38.7,38.7,38.63,38.64,15700.0,26.9437,26.9437,26.895,26.9019,15700.0
2013-03-21 11:05:00,38.64,38.68,38.63,38.65,11600.0,26.9019,26.9298,26.895,26.9089,11600.0
2013-03-21 11:10:00,38.64,38.68,38.63,38.65,14500.0,26.9019,26.9298,26.895,26.9089,14500.0
2013-03-21 11:15:00,38.65,38.69,38.65,38.68,4800.0,26.9089,26.9367,26.9089,26.9298,4800.0
2013-03-21 11:20:00,38.69,38.75,38.67,38.74,11300.0,26.9367,26.9785,26.9228,26.9715,11300.0
2013-03-21 11:25:00,38.75,38.75,38.71,38.73,9800.0,26.9785,26.9785,26.9506,26.9646,9800.0
2013-03-21 11:30:00,38.73,38.76,38.71,38.71,13400.0,26.9646,26.9855,26.9506,26.9506,13400.0
2013-03-21 11:35:00,38.71,38.75,38.7,38.72,12300.0,26.9506,26.9785,26.9437,26.9576,12300.0
2013-03-21 11:40:00,38.71,38.72,38.69,38.71,15500.0,26.9506,26.9576,26.9367,26.9506,15500.0
2013-03-21 11:45:00,38.7,38.71,38.67,38.71,17800.0,26.9437,26.9506,26.9228,26.9506,17800.0
2013-03-21 11:50:00,38.71,38.73,38.7,38.72,21600.0,26.9506,26.9646,26.9437,26.9576,21600.0
2013-03-21 11:55:00,38.71,38.72,38.69,38.71,10300.0,26.9506,26.9576,26.9367,26.9506,10300.0
2013-03-21 12:00:00,38.7,38.71,38.7,38.7,6400.0,26.9437,26.9506,26.9437,26.9437,6400.0
2013-03-21 12:05:00,38.71,38.71,38.65,38.65,24000.0,26.9506,26.9506,26.9089,26.9089,24000.0
2013-03-21 12:10:00,38.65,38.67,38.63,38.63,15800.0,26.9089,26.9228,26.895,26.895,15800.0
2013-03-21 12:15:00,38.63,38.64,38.63,38.63,26700.0,26.895,26.9019,26.895,26.895,26700.0
2013-03-21 12:20:00,38.64,38.64,38.61,38.61,17800.0,26.9019,26.9019,26.881,26.881,17800.0
2013-03-21 12:25:00,38.62,38.64,38.61,38.62,47600.0,26.888,26.9019,26.881,26.888,47600.0
2013-03-21 12:30:00,38.62,38.63,38.57,38.58,20100.0,26.888,26.895,26.8532,26.8601,20100.0
2013-03-21 12:35:00,38.59,38.62,38.59,38.61,11600.0,26.8671,26.888,26.8671,26.881,11600.0
2013-03-21 12:40:00,38.61,38.64,38.61,38.61,6700.0,26.881,26.9019,26.881,26.881,6700.0
2013-03-21 12:45:00,38.6,38.61,38.59,38.6,17800.0,26.8741,26.881,26.8671,26.8741,17800.0
2013-03-21 12:50:00,38.61,38.62,38.6,38.6,6600.0,26.881,26.888,26.8741,26.8741,6600.0
2013-03-21 12:55:00,38.61,38.63,38.61,38.63,12300.0,26.881,26.895,26.881,26.895,12300.0
2013-03-21 13:00:00,38.62,38.63,38.61,38.63,16000.0,26.888,26.895,26.881,26.895,16000.0
2013-03-21 13:05:00,38.63,38.65,38.61,38.61,10400.0,26.895,26.9089,26.881,26.881,10400.0
2013-03-21 13:10:00,38.61,38.64,38.59,38.6,29600.0,26.881,26.9019,26.8671,26.8741,29600.0
2013-03-21 13:15:00,38.6,38.6,38.55,38.58,26400.0,26.8741,26.8741,26.8393,26.8601,26400.0
2013-03-21 13:20:00,38.57,38.6,38.56,38.57,35600.0,26.8532,26.8741,26.8462,26.8532,35600.0
2013-03-21 13:25:00,38.57,38.6,38.56,38.59,23800.0,26.8532,26.8741,26.8462,26.8671,23800.0
2013-03-21 13:30:00,38.58,38.58,38.53,38.53,39800.0,26.8601,26.8601,26.8253,26.8253,39800.0
2013-03-21 13:35:00,38.54,38.56,38.52,38.56,11100.0,26.8323,26.8462,26.8184,26.8462,11100.0
2013-03-21 13:40:00,38.58,38.58,38.53,38.55,28300.0,26.8601,26.8601,26.8253,26.8393,28300.0
2013-03-21 13:45:00,38.55,38.6,38.54,38.55,16600.0,26.8393,26.8741,26.8323,26.8393,16600.0
2013-03-21 13:50:00,38.56,38.58,38.55,38.57,12600.0,26.8462,26.8601,26.8393,26.8532,12600.0
2013-03-21 13:55:00,38.57,38.57,38.55,38.56,17100.0,26.8532,26.8532,26.8393,26.8462,17100.0
2013-03-21 14:00:00,38.56,38.57,38.51,38.53,55400.0,26.8462,26.8532,26.8114,26.8253,55400.0
2013-03-21 14:05:00,38.53,38.55,38.49,38.55,42000.0,26.8253,26.8393,26.7975,26.8393,42000.0
2013-03-21 14:10:00,38.54,38.63,38.53,38.57,39500.0,26.8323,26.895,26.8253,26.8532,39500.0
2013-03-21 14:15:00,38.57,38.61,38.55,38.59,11700.0,26.8532,26.881,26.8393,26.8671,11700.0
2013-03-21 14:20:00,38.57,38.57,38.53,38.55,17500.0,26.8532,26.8532,26.8253,26.8393,17500.0
2013-03-21 14:25:00,38.55,38.58,38.54,38.57,29300.0,26.8393,26.8601,26.8323,26.8532,29300.0
2013-03-21 14:30:00,38.56,38.59,38.55,38.56,65100.0,26.8462,26.8671,26.8393,26.8462,65100.0
2013-03-21 14:35:00,38.56,38.61,38.55,38.56,21100.0,26.8462,26.881,26.8393,26.8462,21100.0
2013-03-21 14:40:00,38.56,38.61,38.56,38.6,4900.0,26.8462,26.881,26.8462,26.8741,4900.0
2013-03-21 14:45:00,38.6,38.62,38.56,38.59,8300.0,26.8741,26.888,26.8462,26.8671,8300.0
2013-03-21 14:50:00,38.59,38.59,38.56,38.59,11900.0,26.8671,26.8671,26.8462,26.8671,11900.0
2013-03-21 14:55:00,38.59,38.61,38.59,38.6,8200.0,26.8671,26.881,26.8671,26.8741,8200.0
2013-03-21 15:00:00,38.6,38.64,38.58,38.62,16500.0,26.8741,26.9019,26.8601,26.888,16500.0
2013-03-21 15:05:00,38.62,38.63,38.59,38.63,7700.0,26.888,26.895,26.8671,26.895,7700.0
2013-03-21 15:10:00,38.62,38.65,38.62,38.63,12900.0,26.888,26.9089,26.888,26.895,12900.0
2013-03-21 15:15:00,38.62,38.62,38.57,38.58,23600.0,26.888,26.888,26.8532,26.8601,23600.0
2013-03-21 15:20:00,38.57,38.59,38.56,38.59,16600.0,26.8532,26.8671,26.8462,26.8671,16600.0
2013-03-21 15:25:00,38.6,38.6,38.59,38.59,11100.0,26.8741,26.8741,26.8671,26.8671,11100.0
2013-03-21 15:30:00,38.59,38.6,38.58,38.6,46700.0,26.8671,26.8741,26.8601,26.8741,46700.0
2013-03-21 15:35:00,38.59,38.6,38.54,38.56,41500.0,26.8671,26.8741,26.8323,26.8462,41500.0
2013-03-21 15:40:00,38.56,38.57,38.54,38.56,69900.0,26.8462,26.8532,26.8323,26.8462,69900.0
2013-03-21 15:45:00,38.54,38.56,38.5,38.55,97100.0,26.8323,26.8462,26.8044,26.8393,97100.0
2013-03-21 15:50:00,38.55,38.57,38.55,38.55,60500.0,26.8393,26.8532,26.8393,26.8393,60500.0
2013-03-21 15:55:00,38.55,38.56,38.45,38.53,336500.0,26.8393,26.8462,26.7696,26.8253,336500.0
2013-03-22 09:30:00,38.57,38.68,38.4,38.6,22300.0,26.8532,26.9298,26.7348,26.8741,22300.0
2013-03-22 09:35:00,38.62,38.72,38.6,38.68,19200.0,26.888,26.9576,26.8741,26.9298,19200.0
2013-03-22 09:40:00,38.67,38.7,38.64,38.66,39900.0,26.9228,26.9437,26.9019,26.9158,39900.0
2013-03-22 09:45:00,38.66,38.69,38.61,38.64,24900.0,26.9158,26.9367,26.881,26.9019,24900.0
2013-03-22 09:50:00,38.64,38.75,38.63,38.74,139200.0,26.9019,26.9785,26.895,26.9715,139200.0
2013-03-22 09:55:00,38.74,38.74,38.69,38.73,30000.0,26.9715,26.9715,26.9367,26.9646,30000.0
2013-03-22 10:00:00,38.73,38.75,38.69,38.73,49100.0,26.9646,26.9785,26.9367,26.9646,49100.0
2013-03-22 10:05:00,38.72,38.8,38.7,38.8,22700.0,26.9576,27.0133,26.9437,27.0133,22700.0
2013-03-22 10:10:00,38.8,38.81,38.77,38.79,10000.0,27.0133,27.0203,26.9924,27.0063,10000.0
2013-03-22 10:15:00,38.79,38.8,38.76,38.77,10300.0,27.0063,27.0133,26.9855,26.9924,10300.0
2013-03-22 10:20:00,38.77,38.79,38.74,38.75,19600.0,26.9924,27.0063,26.9715,26.9785,19600.0
2013-03-22 10:25:00,38.74,38.81,38.74,38.8,17400.0,26.9715,27.0203,26.9715,27.0133,17400.0
2013-03-22 10:30:00,38.81,38.82,38.79,38.81,36000.0,27.0203,27.0272,27.0063,27.0203,36000.0
2013-03-22 10:35:00,38.81,38.81,38.77,38.78,13200.0,27.0203,27.0203,26.9924,26.9994,13200.0
2013-03-22 10:40:00,38.79,38.81,38.77,38.8,15600.0,27.0063,27.0203,26.9924,27.0133,15600.0
2013-03-22 10:45:00,38.8,38.81,38.75,38.79,25400.0,27.0133,27.0203,26.9785,27.0063,25400.0
2013-03-22 10:50:00,38.79,38.82,38.77,38.8,14100.0,27.0063,27.0272,26.9924,27.0133,14100.0
2013-03-22 10:55:00,38.81,38.82,38.79,38.81,10400.0,27.0203,27.0272,27.0063,27.0203,10400.0
2013-03-22 11:00:00,38.81,38.86,38.8,38.83,21500.0,27.0203,27.0551,27.0133,27.0342,21500.0
2013-03-22 11:05:00,38.84,38.88,38.84,38.87,18300.0,27.0412,27.069,27.0412,27.062,18300.0
2013-03-22 11:10:00,38.86,38.89,38.86,38.89,15100.0,27.0551,27.076,27.0551,27.076,15100.0
2013-03-22 11:15:00,38.9,38.9,38.86,38.9,17800.0,27.0829,27.0829,27.0551,27.0829,17800.0
2013-03-22 11:20:00,38.9,38.93,38.89,38.92,11000.0,27.0829,27.1038,27.076,27.0969,11000.0
2013-03-22 11:25:00,38.92,38.97,38.9,38.95,17000.0,27.0969,27.1317,27.0829,27.1177,17000.0
2013-03-22 11:30:00,38.95,39.02,38.94,38.98,38600.0,27.1177,27.1665,27.1108,27.1386,38600.0
2013-03-22 11:35:00,38.97,38.97,38.9,38.9,14500.0,27.1317,27.1317,27.0829,27.0829,14500.0
2013-03-22 11:40:00,38.9,38.93,38.89,38.92,18400.0,27.0829,27.1038,27.076,27.0969,18400.0
2013-03-22 11:45:00,38.92,38.94,38.89,38.92,25800.0,27.0969,27.1108,27.076,27.0969,25800.0
2013-03-22 11:50:00,38.91,38.94,38.88,38.91,15400.0,27.0899,27.1108,27.069,27.0899,15400.0
2013-03-22 11:55:00,38.91,38.93,38.89,38.91,20500.0,27.0899,27.1038,27.076,27.0899,20500.0
2013-03-22 12:00:00,38.9,38.96,38.9,38.92,15900.0,27.0829,27.1247,27.0829,27.0969,15900.0
2013-03-22 12:05:00,38.92,38.93,38.89,38.9,42600.0,27.0969,27.1038,27.076,27.0829,42600.0
2013-03-22 12:10:00,38.9,38.91,38.86,38.86,25200.0,27.0829,27.0899,27.0551,27.0551,25200.0
2013-03-22 12:15:00,38.86,38.9,38.86,38.89,25200.0,27.0551,27.0829,27.0551,27.076,25200.0
2013-03-22 12:20:00,38.9,38.91,38.84,38.86,13600.0,27.0829,27.0899,27.0412,27.0551,13600.0
2013-03-22 12:25:00,38.86,38.9,38.86,38.9,11300.0,27.0551,27.0829,27.0551,27.0829,11300.0
2013-03-22 12:30:00,38.89,38.9,38.85,38.88,13200.0,27.076,27.0829,27.0481,27.069,13200.0
2013-03-22 12:35:00,38.87,38.91,38.87,38.91,8700.0,27.062,27.0899,27.062,27.0899,8700.0
2013-03-22 12:40:00,38.91,38.91,38.86,38.87,12300.0,27.0899,27.0899,27.0551,27.062,12300.0
2013-03-22 12:45:00,38.87,38.88,38.84,38.86,9500.0,27.062,27.069,27.0412,27.0551,9500.0
2013-03-22 12:50:00,38.85,38.86,38.84,38.86,10600.0,27.0481,27.0551,27.0412,27.0551,10600.0
2013-03-22 12:55:00,38.85,38.87,38.84,38.86,6900.0,27.0481,27.062,27.0412,27.0551,6900.0
2013-03-22 13:00:00,38.85,38.87,38.79,38.82,29500.0,27.0481,27.062,27.0063,27.0272,29500.0
2013-03-22 13:05:00,38.83,38.84,38.81,38.82,3800.0,27.0342,27.0412,27.0203,27.0272,3800.0
2013-03-22 13:10:00,38.82,38.83,38.8,38.83,11700.0,27.0272,27.0342,27.0133,27.0342,11700.0
2013-03-22 13:15:00,38.81,38.83,38.81,38.83,4500.0,27.0203,27.0342,27.0203,27.0342,4500.0
2013-03-22 13:20:00,38.82,38.84,38.82,38.84,2900.0,27.0272,27.0412,27.0272,27.0412,2900.0
2013-03-22 13:25:00,38.84,38.85,38.83,38.83,9900.0,27.0412,27.0481,27.0342,27.0342,9900.0
2013-03-22 13:30:00,38.83,38.85,38.81,38.83,13100.0,27.0342,27.0481,27.0203,27.0342,13100.0
2013-03-22 13:35:00,38.84,38.84,38.77,38.8,9700.0,27.0412,27.0412,26.9924,27.0133,9700.0
2013-03-22 13:40:00,38.8,38.84,38.8,38.82,8400.0,27.0133,27.0412,27.0133,27.0272,8400.0
2013-03-22 13:45:00,38.81,38.83,38.79,38.79,4900.0,27.0203,27.0342,27.0063,27.0063,4900.0
2013-03-22 13:50:00,38.79,38.81,38.79,38.79,4200.0,27.0063,27.0203,27.0063,27.0063,4200.0
2013-03-22 13:55:00,38.78,38.78,38.73,38.76,20500.0,26.9994,26.9994,26.9646,26.9855,20500.0
2013-03-22 14:00:00,38.77,38.8,38.77,38.8,8300.0,26.9924,27.0133,26.9924,27.0133,8300.0
2013-03-22 14:05:00,38.79,38.8,38.78,38.79,2700.0,27.0063,27.0133,26.9994,27.0063,2700.0
2013-03-22 14:10:00,38.78,38.82,38.78,38.82,6000.0,26.9994,27.0272,26.9994,27.0272,6000.0
2013-03-22 14:15:00,38.82,38.85,38.81,38.84,13500.0,27.0272,27.0481,27.0203,27.0412,13500.0
2013-03-22 14:20:00,38.84,38.86,38.83,38.85,13400.0,27.0412,27.0551,27.0342,27.0481,13400.0
2013-03-22 14:25:00,38.85,38.87,38.84,38.86,22200.0,27.0481,27.062,27.0412,27.0551,22200.0
2013-03-22 14:30:00,38.86,38.87,38.84,38.85,33900.0,27.0551,27.062,27.0412,27.0481,33900.0
2013-03-22 14:35:00,38.86,38.87,38.85,38.86,18500.0,27.0551,27.062,27.0481,27.0551,18500.0
2013-03-22 14:40:00,38.86,38.86,38.83,38.85,23300.0,27.0551,27.0551,27.0342,27.0481,23300.0
2013-03-22 14:45:00,38.86,38.86,38.85,38.86,18500.0,27.0551,27.0551,27.0481,27.0551,18500.0
2013-03-22 14:50:00,38.85,38.86,38.83,38.85,14500.0,27.0481,27.0551,27.0342,27.0481,14500.0
2013-03-22 14:55:00,38.85,38.86,38.84,38.84,24300.0,27.0481,27.0551,27.0412,27.0412,24300.0
2013-03-22 15:00:00,38.84,38.86,38.8,38.8,24400.0,27.0412,27.0551,27.0133,27.0133,24400.0
2013-03-22 15:05:00,38.8,38.87,38.8,38.86,66700.0,27.0133,27.062,27.0133,27.0551,66700.0
2013-03-22 15:10:00,38.86,38.87,38.83,38.84,22300.0,27.0551,27.062,27.0342,27.0412,22300.0
2013-03-22 15:15:00,38.84,38.85,38.82,38.82,19100.0,27.0412,27.0481,27.0272,27.0272,19100.0
2013-03-22 15:20:00,38.81,38.83,38.79,38.82,47400.0,27.0203,27.0342,27.0063,27.0272,47400.0
2013-03-22 15:25:00,38.83,38.85,38.82,38.85,17500.0,27.0342,27.0481,27.0272,27.0481,17500.0
2013-03-22 15:30:00,38.85,38.86,38.82,38.86,28600.0,27.0481,27.0551,27.0272,27.0551,28600.0
2013-03-22 15:35:00,38.86,38.89,38.85,38.86,52800.0,27.0551,27.076,27.0481,27.0551,52800.0
2013-03-22 15:40:00,38.86,38.88,38.84,38.85,66100.0,27.0551,27.069,27.0412,27.0481,66100.0
2013-03-22 15:45:00,38.86,38.89,38.85,38.88,72600.0,27.0551,27.076,27.0481,27.069,72600.0
2013-03-22 15:50:00,38.89,38.89,38.85,38.88,62600.0,27.076,27.076,27.0481,27.069,62600.0
2013-03-22 15:55:00,38.88,38.92,38.83,38.89,515300.0,27.069,27.0969,27.0342,27.076,515300.0
2013-03-25 09:30:00,38.98,39.0,38.88,38.95,26400.0,27.1386,27.1526,27.069,27.1177,26400.0
2013-03-25 09:35:00,38.92,38.99,38.87,38.92,20800.0,27.0969,27.1456,27.062,27.0969,20800.0
2013-03-25 09:40:00,38.93,38.98,38.92,38.97,23100.0,27.1038,27.1386,27.0969,27.1317,23100.0
2013-03-25 09:45:00,38.97,39.02,38.91,38.98,45100.0,27.1317,27.1665,27.0899,27.1386,45100.0
2013-03-25 09:50:00,38.98,39.03,38.96,39.03,20000.0,27.1386,27.1734,27.1247,27.1734,20000.0
2013-03-25 09:55:00,39.02,39.04,38.99,39.03,15100.0,27.1665,27.1804,27.1456,27.1734,15100.0
2013-03-25 10:00:00,39.04,39.12,39.03,39.12,33200.0,27.1804,27.2361,27.1734,27.2361,33200.0
2013-03-25 10:05:00,39.12,39.2,39.11,39.2,16800.0,27.2361,27.2918,27.2291,27.2918,16800.0
2013-03-25 10:10:00,39.18,39.3,39.18,39.2,90000.0,27.2779,27.3614,27.2779,27.2918,90000.0
2013-03-25 10:15:00,39.21,39.21,39.14,39.18,13100.0,27.2988,27.2988,27.25,27.2779,13100.0
2013-03-25 10:20:00,39.18,39.19,39.14,39.15,13400.0,27.2779,27.2848,27.25,27.257,13400.0
2013-03-25 10:25:00,39.13,39.14,39.04,39.05,26200.0,27.2431,27.25,27.1804,27.1874,26200.0
2013-03-25 10:30:00,39.05,39.13,39.05,39.11,26300.0,27.1874,27.2431,27.1874,27.2291,26300.0
2013-03-25 10:35:00,39.12,39.14,39.07,39.07,12800.0,27.2361,27.25,27.2013,27.2013,12800.0
2013-03-25 10:40:00,39.07,39.09,39.0,39.03,34600.0,27.2013,27.2152,27.1526,27.1734,34600.0
2013-03-25 10:45:00,39.03,39.05,39.03,39.04,22000.0,27.1734,27.1874,27.1734,27.1804,22000.0
2013-03-25 10:50:00,39.05,39.06,39.02,39.04,43600.0,27.1874,27.1943,27.1665,27.1804,43600.0
2013-03-25 10:55:00,39.04,39.05,38.99,39.02,56300.0,27.1804,27.1874,27.1456,27.1665,56300.0
2013-03-25 11:00:00,39.02,39.05,38.95,39.02,103300.0,27.1665,27.1874,27.1177,27.1665,103300.0
2013-03-25 11:05:00,39.03,39.04,38.96,38.99,18800.0,27.1734,27.1804,27.1247,27.1456,18800.0
2013-03-25 11:10:00,39.0,39.05,39.0,39.03,29600.0,27.1526,27.1874,27.1526,27.1734,29600.0
2013-03-25 11:15:00,39.03,39.03,39.0,39.02,47400.0,27.1734,27.1734,27.1526,27.1665,47400.0
2013-03-25 11:20:00,39.01,39.06,38.98,39.06,33000.0,27.1595,27.1943,27.1386,27.1943,33000.0
2013-03-25 11:25:00,39.06,39.11,39.06,39.07,28500.0,27.1943,27.2291,27.1943,27.2013,28500.0
2013-03-25 11:30:00,39.07,39.15,39.05,39.12,21900.0,27.2013,27.257,27.1874,27.2361,21900.0
2013-03-25 11:35:00,39.12,39.13,39.09,39.1,29100.0,27.2361,27.2431,27.2152,27.2222,29100.0
2013-03-25 11:40:00,39.1,39.1,39.03,39.05,29600.0,27.2222,27.2222,27.1734,27.1874,29600.0
2013-03-25 11:45:00,39.04,39.08,39.02,39.06,31900.0,27.1804,27.2083,27.1665,27.1943,31900.0
2013-03-25 11:50:00,39.06,39.07,39.02,39.04,19700.0,27.1943,27.2013,27.1665,27.1804,19700.0
2013-03-25 11:55:00,39.04,39.05,39.0,39.0,16900.0,27.1804,27.1874,27.1526,27.1526,16900.0
2013-03-25 12:00:00,39.0,39.02,38.98,39.0,23500.0,27.1526,27.1665,27.1386,27.1526,23500.0
2013-03-25 12:05:00,39.0,39.03,38.99,39.0,24400.0,27.1526,27.1734,27.1456,27.1526,24400.0
2013-03-25 12:10:00,39.0,39.01,38.97,39.0,27700.0,27.1526,27.1595,27.1317,27.1526,27700.0
2013-03-25 12:15:00,39.0,39.01,38.96,38.98,32100.0,27.1526,27.1595,27.1247,27.1386,32100.0
2013-03-25 12:20:00,38.98,39.01,38.97,38.98,22200.0,27.1386,27.1595,27.1317,27.1386,22200.0
2013-03-25 12:25:00,38.98,39.0,38.93,38.93,17300.0,27.1386,27.1526,27.1038,27.1038,17300.0
2013-03-25 12:30:00,38.92,38.95,38.9,38.91,12800.0,27.0969,27.1177,27.0829,27.0899,12800.0
2013-03-25 12:35:00,38.91,38.97,38.91,38.96,28800.0,27.0899,27.1317,27.0899,27.1247,28800.0
2013-03-25 12:40:00,38.94,38.98,38.94,38.97,12000.0,27.1108,27.1386,27.1108,27.1317,12000.0
2013-03-25 12:45:00,38.96,38.98,38.95,38.96,6600.0,27.1247,27.1386,27.1177,27.1247,6600.0
2013-03-25 12:50:00,38.95,38.96,38.93,38.93,40400.0,27.1177,27.1247,27.1038,27.1038,40400.0
2013-03-25 12:55:00,38.92,38.99,38.91,38.94,11000.0,27.0969,27.1456,27.0899,27.1108,11000.0
2013-03-25 13:00:00,38.93,38.94,38.89,38.92,19800.0,27.1038,27.1108,27.076,27.0969,19800.0
2013-03-25 13:05:00,38.9,38.91,38.83,38.87,21900.0,27.0829,27.0899,27.0342,27.062,21900.0
2013-03-25 13:10:00,38.88,38.91,38.82,38.9,56700.0,27.069,27.0899,27.0272,27.0829,56700.0
2013-03-25 13:15:00,38.9,38.94,38.9,38.92,9700.0,27.0829,27.1108,27.0829,27.0969,9700.0
2013-03-25 13:20:00,38.91,38.95,38.91,38.92,7500.0,27.0899,27.1177,27.0899,27.0969,7500.0
2013-03-25 13:25:00,38.91,38.98,38.91,38.94,9400.0,27.0899,27.1386,27.0899,27.1108,9400.0
2013-03-25 13:30:00,38.95,38.97,38.92,38.95,8200.0,27.1177,27.1317,27.0969,27.1177,8200.0
2013-03-25 13:35:00,38.95,38.95,38.92,38.92,7200.0,27.1177,27.1177,27.0969,27.0969,7200.0
2013-03-25 13:40:00,38.93,38.96,38.89,38.96,9300.0,27.1038,27.1247,27.076,27.1247,9300.0
2013-03-25 13:45:00,38.96,39.04,38.94,38.99,17400.0,27.1247,27.1804,27.1108,27.1456,17400.0
2013-03-25 13:50:00,39.0,39.05,38.99,39.03,16000.0,27.1526,27.1874,27.1456,27.1734,16000.0
2013-03-25 13:55:00,39.04,39.12,39.04,39.07,21600.0,27.1804,27.2361,27.1804,27.2013,21600.0
2013-03-25 14:00:00,39.07,39.07,39.04,39.04,9800.0,27.2013,27.2013,27.1804,27.1804,9800.0
2013-03-25 14:05:00,39.05,39.07,39.03,39.07,12200.0,27.1874,27.2013,27.1734,27.2013,12200.0
2013-03-25 14:10:00,39.06,39.09,39.02,39.02,16600.0,27.1943,27.2152,27.1665,27.1665,16600.0
2013-03-25 14:15:00,39.02,39.08,39.02,39.03,11100.0,27.1665,27.2083,27.1665,27.1734,11100.0
2013-03-25 14:20:00,39.03,39.08,39.02,39.04,14800.0,27.1734,27.2083,27.1665,27.1804,14800.0
2013-03-25 14:25:00,39.05,39.06,39.0,39.0,11000.0,27.1874,27.1943,27.1526,27.1526,11000.0
2013-03-25 14:30:00,39.0,39.01,38.96,39.0,11900.0,27.1526,27.1595,27.1247,27.1526,11900.0
2013-03-25 14:35:00,38.99,39.0,38.9,38.95,19100.0,27.1456,27.1526,27.0829,27.1177,19100.0
2013-03-25 14:40:00,38.95,38.96,38.91,38.96,8300.0,27.1177,27.1247,27.0899,27.1247,8300.0
2013-03-25 14:45:00,38.97,38.98,38.96,38.96,14700.0,27.1317,27.1386,27.1247,27.1247,14700.0
2013-03-25 14:50:00,38.96,38.99,38.96,38.98,6600.0,27.1247,27.1456,27.1247,27.1386,6600.0
2013-03-25 14:55:00,38.98,38.98,38.96,38.98,18700.0,27.1386,27.1386,27.1247,27.1386,18700.0
2013-03-25 15:00:00,38.97,38.98,38.96,38.98,53200.0,27.1317,27.1386,27.1247,27.1386,53200.0
2013-03-25 15:05:00,38.98,38.99,38.96,38.97,13200.0,27.1386,27.1456,27.1247,27.1317,13200.0
2013-03-25 15:10:00,38.97,38.99,38.96,38.98,8300.0,27.1317,27.1456,27.1247,27.1386,8300.0
2013-03-25 15:15:00,38.97,38.98,38.88,38.88,14000.0,27.1317,27.1386,27.069,27.069,14000.0
2013-03-25 15:20:00,38.88,38.95,38.87,38.93,73900.0,27.069,27.1177,27.062,27.1038,73900.0
2013-03-25 15:25:00,38.93,38.95,38.92,38.94,31500.0,27.1038,27.1177,27.0969,27.1108,31500.0
2013-03-25 15:30:00,38.94,38.96,38.89,38.93,97500.0,27.1108,27.1247,27.076,27.1038,97500.0
2013-03-25 15:35:00,38.93,38.93,38.91,38.93,72900.0,27.1038,27.1038,27.0899,27.1038,72900.0
2013-03-25 15:40:00,38.93,38.94,38.88,38.91,29300.0,27.1038,27.1108,27.069,27.0899,29300.0
2013-03-25 15:45:00,38.9,38.94,38.9,38.93,108700.0,27.0829,27.1108,27.0829,27.1038,108700.0
2013-03-25 15:50:00,38.94,39.01,38.93,38.96,140400.0,27.1108,27.1595,27.1038,27.1247,140400.0
2013-03-25 15:55:00,38.97,39.01,38.96,38.99,195800.0,27.1317,27.1595,27.1247,27.1456,195800.0
2013-03-26 09:30:00,39.21,39.33,39.15,39.25,21800.0,27.2988,27.3823,27.257,27.3266,21800.0
2013-03-26 09:35:00,39.23,39.34,39.18,39.3,44400.0,27.3127,27.3893,27.2779,27.3614,44400.0
2013-03-26 09:40:00,39.3,39.4,39.25,39.39,62600.0,27.3614,27.431,27.3266,27.4241,62600.0
2013-03-26 09:45:00,39.38,39.41,39.35,39.4,33000.0,27.4171,27.438,27.3962,27.431,33000.0
2013-03-26 09:50:00,39.41,39.48,39.38,39.48,50200.0,27.438,27.4867,27.4171,27.4867,50200.0
2013-03-26 09:55:00,39.49,39.51,39.45,39.48,22100.0,27.4937,27.5076,27.4659,27.4867,22100.0
2013-03-26 10:00:00,39.47,39.52,39.42,39.52,47600.0,27.4798,27.5146,27.445,27.5146,47600.0
2013-03-26 10:05:00,39.51,39.59,39.51,39.58,56100.0,27.5076,27.5633,27.5076,27.5564,56100.0
2013-03-26 10:10:00,39.59,39.64,39.59,39.61,49200.0,27.5633,27.5981,27.5633,27.5772,49200.0
2013-03-26 10:15:00,39.61,39.61,39.53,39.54,30000.0,27.5772,27.5772,27.5215,27.5285,30000.0
2013-03-26 10:20:00,39.53,39.64,39.53,39.62,57300.0,27.5215,27.5981,27.5215,27.5842,57300.0
2013-03-26 10:25:00,39.61,39.69,39.61,39.67,26900.0,27.5772,27.6329,27.5772,27.619,26900.0
2013-03-26 10:30:00,39.68,39.73,39.67,39.68,48200.0,27.626,27.6608,27.619,27.626,48200.0
2013-03-26 10:35:00,39.66,39.66,39.56,39.56,38500.0,27.6121,27.6121,27.5424,27.5424,38500.0
2013-03-26 10:40:00,39.56,39.59,39.5,39.5,29500.0,27.5424,27.5633,27.5007,27.5007,29500.0
2013-03-26 10:45:00,39.5,39.52,39.43,39.44,32100.0,27.5007,27.5146,27.4519,27.4589,32100.0
2013-03-26 10:50:00,39.44,39.52,39.43,39.49,29100.0,27.4589,27.5146,27.4519,27.4937,29100.0
2013-03-26 10:55:00,39.49,39.56,39.48,39.49,43400.0,27.4937,27.5424,27.4867,27.4937,43400.0
2013-03-26 11:00:00,39.49,39.52,39.48,39.51,29500.0,27.4937,27.5146,27.4867,27.5076,29500.0
2013-03-26 11:05:00,39.51,39.54,39.5,39.53,23100.0,27.5076,27.5285,27.5007,27.5215,23100.0
2013-03-26 11:10:00,39.53,39.6,39.53,39.58,41600.0,27.5215,27.5703,27.5215,27.5564,41600.0
2013-03-26 11:15:00,39.58,39.61,39.57,39.61,23500.0,27.5564,27.5772,27.5494,27.5772,23500.0
2013-03-26 11:20:00,39.61,39.64,39.59,39.64,24900.0,27.5772,27.5981,27.5633,27.5981,24900.0
2013-03-26 11:25:00,39.64,39.68,39.64,39.66,35000.0,27.5981,27.626,27.5981,27.6121,35000.0
2013-03-26 11:30:00,39.66,39.68,39.63,39.65,34000.0,27.6121,27.626,27.5912,27.6051,34000.0
2013-03-26 11:35:00,39.63,39.69,39.63,39.67,21500.0,27.5912,27.6329,27.5912,27.619,21500.0
2013-03-26 11:40:00,39.67,39.77,39.67,39.76,33600.0,27.619,27.6886,27.619,27.6817,33600.0
2013-03-26 11:45:00,39.75,39.79,39.74,39.78,26700.0,27.6747,27.7026,27.6678,27.6956,26700.0
2013-03-26 11:50:00,39.79,39.81,39.76,39.81,38000.0,27.7026,27.7165,27.6817,27.7165,38000.0
2013-03-26 11:55:00,39.81,39.83,39.79,39.8,35000.0,27.7165,27.7304,27.7026,27.7095,35000.0
2013-03-26 12:00:00,39.8,39.82,39.8,39.82,25300.0,27.7095,27.7235,27.7095,27.7235,25300.0
2013-03-26 12:05:00,39.81,39.82,39.8,39.81,20100.0,27.7165,27.7235,27.7095,27.7165,20100.0
2013-03-26 12:10:00,39.8,39.8,39.77,39.77,16700.0,27.7095,27.7095,27.6886,27.6886,16700.0
2013-03-26 12:15:00,39.77,39.78,39.75,39.77,50300.0,27.6886,27.6956,27.6747,27.6886,50300.0
2013-03-26 12:20:00,39.77,39.78,39.75,39.76,20800.0,27.6886,27.6956,27.6747,27.6817,20800.0
2013-03-26 12:25:00,39.75,39.76,39.73,39.75,29900.0,27.6747,27.6817,27.6608,27.6747,29900.0
2013-03-26 12:30:00,39.76,39.77,39.72,39.73,26200.0,27.6817,27.6886,27.6538,27.6608,26200.0
2013-03-26 12:35:00,39.73,39.76,39.71,39.75,29600.0,27.6608,27.6817,27.6469,27.6747,29600.0
2013-03-26 12:40:00,39.76,39.8,39.75,39.79,34100.0,27.6817,27.7095,27.6747,27.7026,34100.0
2013-03-26 12:45:00,39.79,39.81,39.79,39.8,12000.0,27.7026,27.7165,27.7026,27.7095,12000.0
2013-03-26 12:50:00,39.81,39.81,39.77,39.77,11800.0,27.7165,27.7165,27.6886,27.6886,11800.0
2013-03-26 12:55:00,39.78,39.8,39.78,39.79,45900.0,27.6956,27.7095,27.6956,27.7026,45900.0
2013-03-26 13:00:00,39.79,39.8,39.78,39.8,27500.0,27.7026,27.7095,27.6956,27.7095,27500.0
2013-03-26 13:05:00,39.8,39.81,39.79,39.8,24500.0,27.7095,27.7165,27.7026,27.7095,24500.0
2013-03-26 13:10:00,39.8,39.82,39.79,39.82,21300.0,27.7095,27.7235,27.7026,27.7235,21300.0
2013-03-26 13:15:00,39.81,39.81,39.76,39.78,31900.0,27.7165,27.7165,27.6817,27.6956,31900.0
2013-03-26 13:20:00,39.78,39.83,39.77,39.83,21600.0,27.6956,27.7304,27.6886,27.7304,21600.0
2013-03-26 13:25:00,39.83,39.84,39.81,39.82,25200.0,27.7304,27.7374,27.7165,27.7235,25200.0
2013-03-26 13:30:00,39.83,39.83,39.82,39.83,11400.0,27.7304,27.7304,27.7235,27.7304,11400.0
2013-03-26 13:35:00,39.83,39.83,39.79,39.81,38900.0,27.7304,27.7304,27.7026,27.7165,38900.0
2013-03-26 13:40:00,39.8,39.82,39.8,39.82,13700.0,27.7095,27.7235,27.7095,27.7235,13700.0
2013-03-26 13:45:00,39.82,39.87,39.82,39.87,25700.0,27.7235,27.7583,27.7235,27.7583,25700.0
2013-03-26 13:50:00,39.87,39.92,39.87,39.92,28900.0,27.7583,27.7931,27.7583,27.7931,28900.0
2013-03-26 13:55:00,39.92,39.94,39.91,39.92,34600.0,27.7931,27.807,27.7861,27.7931,34600.0
2013-03-26 14:00:00,39.92,39.93,39.9,39.91,28800.0,27.7931,27.8,27.7792,27.7861,28800.0
2013-03-26 14:05:00,39.91,39.91,39.84,39.84,42900.0,27.7861,27.7861,27.7374,27.7374,42900.0
2013-03-26 14:10:00,39.84,39.89,39.84,39.89,30100.0,27.7374,27.7722,27.7374,27.7722,30100.0
2013-03-26 14:15:00,39.9,39.94,39.89,39.94,24700.0,27.7792,27.807,27.7722,27.807,24700.0
2013-03-26 14:20:00,39.94,39.97,39.92,39.96,34700.0,27.807,27.8279,27.7931,27.8209,34700.0
2013-03-26 14:25:00,39.96,40.02,39.95,40.01,67900.0,27.8209,27.8627,27.814,27.8557,67900.0
2013-03-26 14:30:00,40.02,40.09,40.02,40.06,72100.0,27.8627,27.9114,27.8627,27.8905,72100.0
2013-03-26 14:35:00,40.07,40.09,40.02,40.02,47900.0,27.8975,27.9114,27.8627,27.8627,47900.0
2013-03-26 14:40:00,40.02,40.04,40.01,40.03,47400.0,27.8627,27.8766,27.8557,27.8697,47400.0
2013-03-26 14:45:00,40.02,40.04,40.0,40.01,19100.0,27.8627,27.8766,27.8488,27.8557,19100.0
2013-03-26 14:50:00,40.0,40.02,40.0,40.0,41700.0,27.8488,27.8627,27.8488,27.8488,41700.0
2013-03-26 14:55:00,40.0,40.01,39.97,40.01,29300.0,27.8488,27.8557,27.8279,27.8557,29300.0
2013-03-26 15:00:00,40.01,40.09,40.01,40.09,47300.0,27.8557,27.9114,27.8557,27.9114,47300.0
2013-03-26 15:05:00,40.09,40.13,40.09,40.12,32900.0,27.9114,27.9393,27.9114,27.9323,32900.0
2013-03-26 15:10:00,40.11,40.16,40.1,40.13,44500.0,27.9254,27.9602,27.9184,27.9393,44500.0
2013-03-26 15:15:00,40.14,40.14,40.1,40.13,51800.0,27.9462,27.9462,27.9184,27.9393,51800.0
2013-03-26 15:20:00,40.12,40.13,40.08,40.08,37000.0,27.9323,27.9393,27.9045,27.9045,37000.0
2013-03-26 15:25:00,40.08,40.08,40.01,40.01,35200.0,27.9045,27.9045,27.8557,27.8557,35200.0
2013-03-26 15:30:00,40.01,40.09,40.01,40.09,102700.0,27.8557,27.9114,27.8557,27.9114,102700.0
2013-03-26 15:35:00,40.09,40.13,40.09,40.11,119800.0,27.9114,27.9393,27.9114,27.9254,119800.0
2013-03-26 15:40:00,40.11,40.14,40.11,40.14,59000.0,27.9254,27.9462,27.9254,27.9462,59000.0
2013-03-26 15:45:00,40.13,40.16,40.08,40.08,140600.0,27.9393,27.9602,27.9045,27.9045,140600.0
2013-03-26 15:50:00,40.08,40.08,40.07,40.08,76800.0,27.9045,27.9045,27.8975,27.9045,76800.0
2013-03-26 15:55:00,40.08,40.14,40.07,40.14,300700.0,27.9045,27.9462,27.8975,27.9462,300700.0
2013-03-27 09:30:00,39.84,39.84,39.63,39.7,30500.0,27.7374,27.7374,27.5912,27.6399,30500.0
2013-03-27 09:35:00,39.69,39.7,39.6,39.68,24000.0,27.6329,27.6399,27.5703,27.626,24000.0
2013-03-27 09:40:00,39.7,39.79,39.68,39.68,20500.0,27.6399,27.7026,27.626,27.626,20500.0
2013-03-27 09:45:00,39.69,39.77,39.68,39.7,15600.0,27.6329,27.6886,27.626,27.6399,15600.0
2013-03-27 09:50:00,39.72,39.72,39.63,39.69,22100.0,27.6538,27.6538,27.5912,27.6329,22100.0
2013-03-27 09:55:00,39.7,39.73,39.57,39.59,24800.0,27.6399,27.6608,27.5494,27.5633,24800.0
2013-03-27 10:00:00,39.59,39.63,39.53,39.63,18800.0,27.5633,27.5912,27.5215,27.5912,18800.0
2013-03-27 10:05:00,39.62,39.62,39.56,39.6,19900.0,27.5842,27.5842,27.5424,27.5703,19900.0
2013-03-27 10:10:00,39.6,39.6,39.55,39.58,10700.0,27.5703,27.5703,27.5355,27.5564,10700.0
2013-03-27 10:15:00,39.58,39.58,39.53,39.55,9300.0,27.5564,27.5564,27.5215,27.5355,9300.0
2013-03-27 10:20:00,39.55,39.59,39.52,39.59,10600.0,27.5355,27.5633,27.5146,27.5633,10600.0
2013-03-27 10:25:00,39.59,39.66,39.58,39.62,14500.0,27.5633,27.6121,27.5564,27.5842,14500.0
2013-03-27 10:30:00,39.61,39.63,39.58,39.6,16500.0,27.5772,27.5912,27.5564,27.5703,16500.0
2013-03-27 10:35:00,39.61,39.63,39.58,39.61,20300.0,27.5772,27.5912,27.5564,27.5772,20300.0
2013-03-27 10:40:00,39.62,39.66,39.61,39.64,20800.0,27.5842,27.6121,27.5772,27.5981,20800.0
2013-03-27 10:45:00,39.65,39.71,39.64,39.7,15300.0,27.6051,27.6469,27.5981,27.6399,15300.0
2013-03-27 10:50:00,39.69,39.72,39.67,39.67,27300.0,27.6329,27.6538,27.619,27.619,27300.0
2013-03-27 10:55:00,39.67,39.75,39.67,39.74,30600.0,27.619,27.6747,27.619,27.6678,30600.0
2013-03-27 11:00:00,39.73,39.83,39.73,39.82,61400.0,27.6608,27.7304,27.6608,27.7235,61400.0
2013-03-27 11:05:00,39.82,39.84,39.78,39.79,36900.0,27.7235,27.7374,27.6956,27.7026,36900.0
2013-03-27 11:10:00,39.78,39.91,39.77,39.87,31300.0,27.6956,27.7861,27.6886,27.7583,31300.0
2013-03-27 11:15:00,39.86,39.89,39.81,39.81,18400.0,27.7513,27.7722,27.7165,27.7165,18400.0
2013-03-27 11:20:00,39.8,39.8,39.75,39.76,17200.0,27.7095,27.7095,27.6747,27.6817,17200.0
2013-03-27 11:25:00,39.74,39.77,39.74,39.75,11900.0,27.6678,27.6886,27.6678,27.6747,11900.0
2013-03-27 11:30:00,39.76,39.79,39.73,39.78,25600.0,27.6817,27.7026,27.6608,27.6956,25600.0
2013-03-27 11:35:00,39.79,39.79,39.76,39.78,11300.0,27.7026,27.7026,27.6817,27.6956,11300.0
2013-03-27 11:40:00,39.79,39.84,39.77,39.84,12500.0,27.7026,27.7374,27.6886,27.7374,12500.0
2013-03-27 11:45:00,39.83,39.86,39.81,39.84,12500.0,27.7304,27.7513,27.7165,27.7374,12500.0
2013-03-27 11:50:00,39.85,39.9,39.84,39.88,23500.0,27.7443,27.7792,27.7374,27.7652,23500.0
2013-03-27 11:55:00,39.86,39.87,39.83,39.85,14500.0,27.7513,27.7583,27.7304,27.7443,14500.0
2013-03-27 12:00:00,39.84,39.84,39.8,39.81,16100.0,27.7374,27.7374,27.7095,27.7165,16100.0
2013-03-27 12:05:00,39.8,39.8,39.77,39.77,13500.0,27.7095,27.7095,27.6886,27.6886,13500.0
2013-03-27 12:10:00,39.78,39.78,39.73,39.77,36100.0,27.6956,27.6956,27.6608,27.6886,36100.0
2013-03-27 12:15:00,39.79,39.8,39.75,39.75,21500.0,27.7026,27.7095,27.6747,27.6747,21500.0
2013-03-27 12:20:00,39.75,39.78,39.75,39.75,15700.0,27.6747,27.6956,27.6747,27.6747,15700.0
2013-03-27 12:25:00,39.75,39.79,39.75,39.76,20200.0,27.6747,27.7026,27.6747,27.6817,20200.0
2013-03-27 12:30:00,39.76,39.83,39.76,39.82,25400.0,27.6817,27.7304,27.6817,27.7235,25400.0
2013-03-27 12:35:00,39.82,39.86,39.81,39.85,11400.0,27.7235,27.7513,27.7165,27.7443,11400.0
2013-03-27 12:40:00,39.86,39.86,39.83,39.83,16800.0,27.7513,27.7513,27.7304,27.7304,16800.0
2013-03-27 12:45:00,39.84,39.84,39.79,39.79,9600.0,27.7374,27.7374,27.7026,27.7026,9600.0
2013-03-27 12:50:00,39.78,39.83,39.78,39.81,21000.0,27.6956,27.7304,27.6956,27.7165,21000.0
2013-03-27 12:55:00,39.81,39.83,39.8,39.82,8000.0,27.7165,27.7304,27.7095,27.7235,8000.0
2013-03-27 13:00:00,39.83,39.83,39.77,39.77,13500.0,27.7304,27.7304,27.6886,27.6886,13500.0
2013-03-27 13:05:00,39.77,39.77,39.73,39.73,14400.0,27.6886,27.6886,27.6608,27.6608,14400.0
2013-03-27 13:10:00,39.73,39.74,39.71,39.72,14300.0,27.6608,27.6678,27.6469,27.6538,14300.0
2013-03-27 13:15:00,39.71,39.72,39.68,39.68,11100.0,27.6469,27.6538,27.626,27.626,11100.0
2013-03-27 13:20:00,39.69,39.69,39.65,39.65,14900.0,27.6329,27.6329,27.6051,27.6051,14900.0
2013-03-27 13:25:00,39.65,39.67,39.65,39.66,16800.0,27.6051,27.619,27.6051,27.6121,16800.0
2013-03-27 13:30:00,39.67,39.69,39.66,39.68,14600.0,27.619,27.6329,27.6121,27.626,14600.0
2013-03-27 13:35:00,39.69,39.7,39.68,39.7,13300.0,27.6329,27.6399,27.626,27.6399,13300.0
2013-03-27 13:40:00,39.7,39.76,39.7,39.75,35400.0,27.6399,27.6817,27.6399,27.6747,35400.0
2013-03-27 13:45:00,39.75,39.77,39.75,39.77,12100.0,27.6747,27.6886,27.6747,27.6886,12100.0
2013-03-27 13:50:00,39.77,39.77,39.72,39.73,12300.0,27.6886,27.6886,27.6538,27.6608,12300.0
2013-03-27 13:55:00,39.72,39.75,39.72,39.75,9600.0,27.6538,27.6747,27.6538,27.6747,9600.0
2013-03-27 14:00:00,39.75,39.84,39.75,39.84,33500.0,27.6747,27.7374,27.6747,27.7374,33500.0
2013-03-27 14:05:00,39.84,39.85,39.8,39.81,23700.0,27.7374,27.7443,27.7095,27.7165,23700.0
2013-03-27 14:10:00,39.81,39.82,39.77,39.77,15800.0,27.7165,27.7235,27.6886,27.6886,15800.0
2013-03-27 14:15:00,39.77,39.77,39.77,39.77,6000.0,27.6886,27.6886,27.6886,27.6886,6000.0
2013-03-27 14:20:00,39.76,39.8,39.76,39.8,18900.0,27.6817,27.7095,27.6817,27.7095,18900.0
2013-03-27 14:25:00,39.8,39.81,39.79,39.81,12600.0,27.7095,27.7165,27.7026,27.7165,12600.0
2013-03-27 14:30:00,39.8,39.81,39.78,39.79,13200.0,27.7095,27.7165,27.6956,27.7026,13200.0
2013-03-27 14:35:00,39.78,39.84,39.78,39.84,26100.0,27.6956,27.7374,27.6956,27.7374,26100.0
2013-03-27 14:40:00,39.84,39.88,39.83,39.85,16700.0,27.7374,27.7652,27.7304,27.7443,16700.0
2013-03-27 14:45:00,39.86,39.87,39.85,39.86,14400.0,27.7513,27.7583,27.7443,27.7513,14400.0
2013-03-27 14:50:00,39.85,39.87,39.83,39.85,21400.0,27.7443,27.7583,27.7304,27.7443,21400.0
2013-03-27 14:55:00,39.85,39.86,39.84,39.85,9300.0,27.7443,27.7513,27.7374,27.7443,9300.0
2013-03-27 15:00:00,39.85,39.86,39.81,39.81,19400.0,27.7443,27.7513,27.7165,27.7165,19400.0
2013-03-27 15:05:00,39.81,39.85,39.8,39.84,20200.0,27.7165,27.7443,27.7095,27.7374,20200.0
2013-03-27 15:10:00,39.84,39.85,39.82,39.84,18800.0,27.7374,27.7443,27.7235,27.7374,18800.0
2013-03-27 15:15:00,39.84,39.84,39.79,39.81,22500.0,27.7374,27.7374,27.7026,27.7165,22500.0
2013-03-27 15:20:00,39.82,39.82,39.8,39.8,12100.0,27.7235,27.7235,27.7095,27.7095,12100.0
2013-03-27 15:25:00,39.8,39.87,39.8,39.86,25500.0,27.7095,27.7583,27.7095,27.7513,25500.0
2013-03-27 15:30:00,39.85,39.89,39.84,39.85,28400.0,27.7443,27.7722,27.7374,27.7443,28400.0
2013-03-27 15:35:00,39.85,39.86,39.83,39.84,15200.0,27.7443,27.7513,27.7304,27.7374,15200.0
2013-03-27 15:40:00,39.84,39.88,39.84,39.85,29800.0,27.7374,27.7652,27.7374,27.7443,29800.0
2013-03-27 15:45:00,39.86,39.86,39.8,39.82,37000.0,27.7513,27.7513,27.7095,27.7235,37000.0
2013-03-27 15:50:00,39.83,39.84,39.8,39.8,51700.0,27.7304,27.7374,27.7095,27.7095,51700.0
2013-03-27 15:55:00,39.81,39.87,39.8,39.86,123800.0,27.7165,27.7583,27.7095,27.7513,123800.0
2013-03-28 09:30:00,39.78,39.9,39.78,39.87,17300.0,27.6956,27.7792,27.6956,27.7583,17300.0
2013-03-28 09:35:00,39.88,39.96,39.84,39.85,7700.0,27.7652,27.8209,27.7374,27.7443,7700.0
2013-03-28 09:40:00,39.85,39.86,39.61,39.66,13900.0,27.7443,27.7513,27.5772,27.6121,13900.0
2013-03-28 09:45:00,39.64,39.7,39.61,39.7,24000.0,27.5981,27.6399,27.5772,27.6399,24000.0
2013-03-28 09:50:00,39.72,39.88,39.72,39.84,19800.0,27.6538,27.7652,27.6538,27.7374,19800.0
2013-03-28 09:55:00,39.84,39.9,39.84,39.87,13100.0,27.7374,27.7792,27.7374,27.7583,13100.0
2013-03-28 10:00:00,39.87,39.93,39.85,39.85,18400.0,27.7583,27.8,27.7443,27.7443,18400.0
2013-03-28 10:05:00,39.85,39.85,39.79,39.8,14000.0,27.7443,27.7443,27.7026,27.7095,14000.0
2013-03-28 10:10:00,39.8,39.83,39.78,39.82,8600.0,27.7095,27.7304,27.6956,27.7235,8600.0
2013-03-28 10:15:00,39.83,39.84,39.79,39.82,17400.0,27.7304,27.7374,27.7026,27.7235,17400.0
2013-03-28 10:20:00,39.82,39.89,39.82,39.88,6900.0,27.7235,27.7722,27.7235,27.7652,6900.0
2013-03-28 10:25:00,39.88,39.91,39.86,39.89,15900.0,27.7652,27.7861,27.7513,27.7722,15900.0
2013-03-28 10:30:00,39.89,39.94,39.87,39.87,19300.0,27.7722,27.807,27.7583,27.7583,19300.0
2013-03-28 10:35:00,39.88,39.91,39.87,39.89,17500.0,27.7652,27.7861,27.7583,27.7722,17500.0
2013-03-28 10:40:00,39.88,39.88,39.84,39.87,11600.0,27.7652,27.7652,27.7374,27.7583,11600.0
2013-03-28 10:45:00,39.87,39.88,39.83,39.83,10500.0,27.7583,27.7652,27.7304,27.7304,10500.0
2013-03-28 10:50:00,39.83,39.85,39.82,39.83,8900.0,27.7304,27.7443,27.7235,27.7304,8900.0
2013-03-28 10:55:00,39.82,39.92,39.81,39.89,25200.0,27.7235,27.7931,27.7165,27.7722,25200.0
2013-03-28 11:00:00,39.89,39.9,39.86,39.86,6100.0,27.7722,27.7792,27.7513,27.7513,6100.0
2013-03-28 11:05:00,39.86,39.87,39.83,39.84,9200.0,27.7513,27.7583,27.7304,27.7374,9200.0
2013-03-28 11:10:00,39.84,39.85,39.83,39.84,9600.0,27.7374,27.7443,27.7304,27.7374,9600.0
2013-03-28 11:15:00,39.84,39.86,39.75,39.75,26200.0,27.7374,27.7513,27.6747,27.6747,26200.0
2013-03-28 11:20:00,39.76,39.77,39.7,39.76,31900.0,27.6817,27.6886,27.6399,27.6817,31900.0
2013-03-28 11:25:00,39.76,39.78,39.74,39.77,11900.0,27.6817,27.6956,27.6678,27.6886,11900.0
2013-03-28 11:30:00,39.78,39.83,39.78,39.8,12600.0,27.6956,27.7304,27.6956,27.7095,12600.0
2013-03-28 11:35:00,39.79,39.83,39.79,39.81,9900.0,27.7026,27.7304,27.7026,27.7165,9900.0
2013-03-28 11:40:00,39.8,39.86,39.8,39.86,21800.0,27.7095,27.7513,27.7095,27.7513,21800.0
2013-03-28 11:45:00,39.87,39.88,39.85,39.86,11100.0,27.7583,27.7652,27.7443,27.7513,11100.0
2013-03-28 11:50:00,39.86,39.86,39.82,39.83,11700.0,27.7513,27.7513,27.7235,27.7304,11700.0
2013-03-28 11:55:00,39.82,39.84,39.81,39.83,6800.0,27.7235,27.7374,27.7165,27.7304,6800.0
2013-03-28 12:00:00,39.82,39.85,39.79,39.79,9000.0,27.7235,27.7443,27.7026,27.7026,9000.0
2013-03-28 12:05:00,39.79,39.8,39.75,39.75,6900.0,27.7026,27.7095,27.6747,27.6747,6900.0
2013-03-28 12:10:00,39.76,39.76,39.74,39.75,1600.0,27.6817,27.6817,27.6678,27.6747,1600.0
2013-03-28 12:15:00,39.74,39.75,39.71,39.72,13300.0,27.6678,27.6747,27.6469,27.6538,13300.0
2013-03-28 12:20:00,39.72,39.74,39.71,39.72,9200.0,27.6538,27.6678,27.6469,27.6538,9200.0
2013-03-28 12:25:00,39.73,39.74,39.71,39.73,12300.0,27.6608,27.6678,27.6469,27.6608,12300.0
2013-03-28 12:30:00,39.73,39.76,39.72,39.74,5200.0,27.6608,27.6817,27.6538,27.6678,5200.0
2013-03-28 12:35:00,39.73,39.75,39.73,39.74,4200.0,27.6608,27.6747,27.6608,27.6678,4200.0
2013-03-28 12:40:00,39.74,39.74,39.7,39.72,16300.0,27.6678,27.6678,27.6399,27.6538,16300.0
2013-03-28 12:45:00,39.72,39.78,39.72,39.78,10200.0,27.6538,27.6956,27.6538,27.6956,10200.0
2013-03-28 12:50:00,39.77,39.78,39.75,39.77,5800.0,27.6886,27.6956,27.6747,27.6886,5800.0
2013-03-28 12:55:00,39.76,39.78,39.75,39.77,7300.0,27.6817,27.6956,27.6747,27.6886,7300.0
2013-03-28 13:00:00,39.77,39.77,39.75,39.77,8900.0,27.6886,27.6886,27.6747,27.6886,8900.0
2013-03-28 13:05:00,39.77,39.77,39.75,39.76,6000.0,27.6886,27.6886,27.6747,27.6817,6000.0
2013-03-28 13:10:00,39.75,39.76,39.75,39.76,4300.0,27.6747,27.6817,27.6747,27.6817,4300.0
2013-03-28 13:15:00,39.75,39.76,39.75,39.75,4100.0,27.6747,27.6817,27.6747,27.6747,4100.0
2013-03-28 13:20:00,39.75,39.76,39.75,39.76,9500.0,27.6747,27.6817,27.6747,27.6817,9500.0
2013-03-28 13:25:00,39.75,39.77,39.75,39.76,10300.0,27.6747,27.6886,27.6747,27.6817,10300.0
2013-03-28 13:30:00,39.77,39.77,39.75,39.77,4600.0,27.6886,27.6886,27.6747,27.6886,4600.0
2013-03-28 13:35:00,39.76,39.78,39.74,39.77,20400.0,27.6817,27.6956,27.6678,27.6886,20400.0
2013-03-28 13:40:00,39.77,39.8,39.77,39.79,12700.0,27.6886,27.7095,27.6886,27.7026,12700.0
2013-03-28 13:45:00,39.79,39.8,39.77,39.77,5000.0,27.7026,27.7095,27.6886,27.6886,5000.0
2013-03-28 13:50:00,39.77,39.78,39.76,39.77,6100.0,27.6886,27.6956,27.6817,27.6886,6100.0
2013-03-28 13:55:00,39.76,39.76,39.74,39.75,11300.0,27.6817,27.6817,27.6678,27.6747,11300.0
2013-03-28 14:00:00,39.76,39.8,39.76,39.79,17400.0,27.6817,27.7095,27.6817,27.7026,17400.0
2013-03-28 14:05:00,39.79,39.8,39.78,39.78,1400.0,27.7026,27.7095,27.6956,27.6956,1400.0
2013-03-28 14:10:00,39.78,39.79,39.76,39.76,12000.0,27.6956,27.7026,27.6817,27.6817,12000.0
2013-03-28 14:15:00,39.76,39.78,39.76,39.77,12000.0,27.6817,27.6956,27.6817,27.6886,12000.0
2013-03-28 14:20:00,39.78,39.81,39.78,39.79,8100.0,27.6956,27.7165,27.6956,27.7026,8100.0
2013-03-28 14:25:00,39.79,39.84,39.79,39.83,10500.0,27.7026,27.7374,27.7026,27.7304,10500.0
2013-03-28 14:30:00,39.83,39.84,39.81,39.81,9600.0,27.7304,27.7374,27.7165,27.7165,9600.0
2013-03-28 14:35:00,39.82,39.83,39.81,39.82,4800.0,27.7235,27.7304,27.7165,27.7235,4800.0
2013-03-28 14:40:00,39.81,39.83,39.81,39.82,9200.0,27.7165,27.7304,27.7165,27.7235,9200.0
2013-03-28 14:45:00,39.83,39.85,39.82,39.85,7800.0,27.7304,27.7443,27.7235,27.7443,7800.0
2013-03-28 14:50:00,39.85,39.86,39.83,39.86,11400.0,27.7443,27.7513,27.7304,27.7513,11400.0
2013-03-28 14:55:00,39.85,39.87,39.85,39.87,5500.0,27.7443,27.7583,27.7443,27.7583,5500.0
2013-03-28 15:00:00,39.86,39.87,39.85,39.85,10800.0,27.7513,27.7583,27.7443,27.7443,10800.0
2013-03-28 15:05:00,39.85,39.87,39.84,39.87,36800.0,27.7443,27.7583,27.7374,27.7583,36800.0
2013-03-28 15:10:00,39.86,39.87,39.85,39.86,9300.0,27.7513,27.7583,27.7443,27.7513,9300.0
2013-03-28 15:15:00,39.86,39.91,39.86,39.9,25300.0,27.7513,27.7861,27.7513,27.7792,25300.0
2013-03-28 15:20:00,39.9,39.92,39.89,39.91,23700.0,27.7792,27.7931,27.7722,27.7861,23700.0
2013-03-28 15:25:00,39.92,39.97,39.89,39.94,29100.0,27.7931,27.8279,27.7722,27.807,29100.0
2013-03-28 15:30:00,39.94,39.97,39.93,39.96,24000.0,27.807,27.8279,27.8,27.8209,24000.0
2013-03-28 15:35:00,39.95,40.0,39.95,39.97,27000.0,27.814,27.8488,27.814,27.8279,27000.0
2013-03-28 15:40:00,39.97,40.01,39.95,39.99,42700.0,27.8279,27.8557,27.814,27.8418,42700.0
2013-03-28 15:45:00,39.99,40.04,39.99,40.01,60600.0,27.8418,27.8766,27.8418,27.8557,60600.0
2013-03-28 15:50:00,40.02,40.04,39.99,40.01,61700.0,27.8627,27.8766,27.8418,27.8557,61700.0
2013-03-28 15:55:00,40.01,40.04,39.94,39.97,203500.0,27.8557,27.8766,27.807,27.8279,203500.0
2013-04-01 09:30:00,39.88,40.01,39.86,39.87,16800.0,27.7652,27.8557,27.7513,27.7583,16800.0
2013-04-01 09:35:00,39.88,39.88,39.8,39.87,17500.0,27.7652,27.7652,27.7095,27.7583,17500.0
2013-04-01 09:40:00,39.87,39.87,39.79,39.87,24100.0,27.7583,27.7583,27.7026,27.7583,24100.0
2013-04-01 09:45:00,39.86,39.92,39.84,39.9,8600.0,27.7513,27.7931,27.7374,27.7792,8600.0
2013-04-01 09:50:00,39.9,39.97,39.85,39.94,22900.0,27.7792,27.8279,27.7443,27.807,22900.0
2013-04-01 09:55:00,39.94,39.96,39.92,39.93,11000.0,27.807,27.8209,27.7931,27.8,11000.0
2013-04-01 10:00:00,39.94,39.96,39.74,39.74,17400.0,27.807,27.8209,27.6678,27.6678,17400.0
2013-04-01 10:05:00,39.73,39.8,39.72,39.75,20500.0,27.6608,27.7095,27.6538,27.6747,20500.0
2013-04-01 10:10:00,39.76,39.8,39.74,39.75,14300.0,27.6817,27.7095,27.6678,27.6747,14300.0
2013-04-01 10:15:00,39.76,39.76,39.73,39.74,20100.0,27.6817,27.6817,27.6608,27.6678,20100.0
2013-04-01 10:20:00,39.72,39.75,39.71,39.75,14000.0,27.6538,27.6747,27.6469,27.6747,14000.0
2013-04-01 10:25:00,39.75,39.78,39.74,39.75,12800.0,27.6747,27.6956,27.6678,27.6747,12800.0
2013-04-01 10:30:00,39.76,39.79,39.72,39.73,31300.0,27.6817,27.7026,27.6538,27.6608,31300.0
2013-04-01 10:35:00,39.72,39.75,39.68,39.68,17400.0,27.6538,27.6747,27.626,27.626,17400.0
2013-04-01 10:40:00,39.68,39.69,39.62,39.63,14300.0,27.626,27.6329,27.5842,27.5912,14300.0
2013-04-01 10:45:00,39.62,39.64,39.58,39.6,11600.0,27.5842,27.5981,27.5564,27.5703,11600.0
2013-04-01 10:50:00,39.61,39.64,39.59,39.61,19700.0,27.5772,27.5981,27.5633,27.5772,19700.0
2013-04-01 10:55:00,39.6,39.64,39.59,39.62,6900.0,27.5703,27.5981,27.5633,27.5842,6900.0
2013-04-01 11:00:00,39.62,39.64,39.6,39.63,15600.0,27.5842,27.5981,27.5703,27.5912,15600.0
2013-04-01 11:05:00,39.63,39.65,39.6,39.63,5000.0,27.5912,27.6051,27.5703,27.5912,5000.0
2013-04-01 11:10:00,39.62,39.65,39.62,39.64,3400.0,27.5842,27.6051,27.5842,27.5981,3400.0
2013-04-01 11:15:00,39.64,39.65,39.61,39.65,8700.0,27.5981,27.6051,27.5772,27.6051,8700.0
2013-04-01 11:20:00,39.65,39.65,39.62,39.63,14800.0,27.6051,27.6051,27.5842,27.5912,14800.0
2013-04-01 11:25:00,39.64,39.68,39.64,39.67,8300.0,27.5981,27.626,27.5981,27.619,8300.0
2013-04-01 11:30:00,39.69,39.74,39.68,39.71,12700.0,27.6329,27.6678,27.626,27.6469,12700.0
2013-04-01 11:35:00,39.72,39.72,39.69,39.7,14000.0,27.6538,27.6538,27.6329,27.6399,14000.0
2013-04-01 11:40:00,39.7,39.7,39.69,39.7,19800.0,27.6399,27.6399,27.6329,27.6399,19800.0
2013-04-01 11:45:00,39.71,39.76,39.71,39.75,8100.0,27.6469,27.6817,27.6469,27.6747,8100.0
2013-04-01 11:50:00,39.75,39.78,39.75,39.77,7800.0,27.6747,27.6956,27.6747,27.6886,7800.0
2013-04-01 11:55:00,39.76,39.77,39.74,39.74,4700.0,27.6817,27.6886,27.6678,27.6678,4700.0
2013-04-01 12:00:00,39.74,39.74,39.7,39.71,6200.0,27.6678,27.6678,27.6399,27.6469,6200.0
2013-04-01 12:05:00,39.71,39.76,39.7,39.76,7900.0,27.6469,27.6817,27.6399,27.6817,7900.0
2013-04-01 12:10:00,39.75,39.75,39.73,39.73,3700.0,27.6747,27.6747,27.6608,27.6608,3700.0
2013-04-01 12:15:00,39.73,39.77,39.7,39.72,14300.0,27.6608,27.6886,27.6399,27.6538,14300.0
2013-04-01 12:20:00,39.71,39.71,39.68,39.69,12500.0,27.6469,27.6469,27.626,27.6329,12500.0
2013-04-01 12:25:00,39.69,39.73,39.69,39.7,4400.0,27.6329,27.6608,27.6329,27.6399,4400.0
2013-04-01 12:30:00,39.71,39.71,39.66,39.68,7500.0,27.6469,27.6469,27.6121,27.626,7500.0
2013-04-01 12:35:00,39.68,39.7,39.67,39.69,6000.0,27.626,27.6399,27.619,27.6329,6000.0
2013-04-01 12:40:00,39.68,39.71,39.68,39.71,4500.0,27.626,27.6469,27.626,27.6469,4500.0
2013-04-01 12:45:00,39.7,39.71,39.68,39.69,8200.0,27.6399,27.6469,27.626,27.6329,8200.0
2013-04-01 12:50:00,39.69,39.71,39.68,39.69,7300.0,27.6329,27.6469,27.626,27.6329,7300.0
2013-04-01 12:55:00,39.69,39.69,39.66,39.69,11300.0,27.6329,27.6329,27.6121,27.6329,11300.0
2013-04-01 13:00:00,39.69,39.7,39.68,39.69,8700.0,27.6329,27.6399,27.626,27.6329,8700.0
2013-04-01 13:05:00,39.7,39.72,39.7,39.71,30000.0,27.6399,27.6538,27.6399,27.6469,30000.0
2013-04-01 13:10:00,39.71,39.74,39.71,39.71,5000.0,27.6469,27.6678,27.6469,27.6469,5000.0
2013-04-01 13:15:00,39.7,39.71,39.69,39.69,2100.0,27.6399,27.6469,27.6329,27.6329,2100.0
2013-04-01 13:20:00,39.69,39.74,39.69,39.74,9300.0,27.6329,27.6678,27.6329,27.6678,9300.0
2013-04-01 13:25:00,39.74,39.77,39.73,39.77,4200.0,27.6678,27.6886,27.6608,27.6886,4200.0
2013-04-01 13:30:00,39.76,39.78,39.75,39.77,8600.0,27.6817,27.6956,27.6747,27.6886,8600.0
2013-04-01 13:35:00,39.77,39.77,39.76,39.76,3700.0,27.6886,27.6886,27.6817,27.6817,3700.0
2013-04-01 13:40:00,39.76,39.76,39.73,39.73,6200.0,27.6817,27.6817,27.6608,27.6608,6200.0
2013-04-01 13:45:00,39.73,39.74,39.72,39.73,2000.0,27.6608,27.6678,27.6538,27.6608,2000.0
2013-04-01 13:50:00,39.72,39.74,39.72,39.74,7700.0,27.6538,27.6678,27.6538,27.6678,7700.0
2013-04-01 13:55:00,39.75,39.75,39.71,39.73,7900.0,27.6747,27.6747,27.6469,27.6608,7900.0
2013-04-01 14:00:00,39.73,39.75,39.73,39.73,3500.0,27.6608,27.6747,27.6608,27.6608,3500.0
2013-04-01 14:05:00,39.73,39.76,39.73,39.76,4800.0,27.6608,27.6817,27.6608,27.6817,4800.0
2013-04-01 14:10:00,39.75,39.76,39.72,39.76,9000.0,27.6747,27.6817,27.6538,27.6817,9000.0
2013-04-01 14:15:00,39.76,39.76,39.75,39.75,20800.0,27.6817,27.6817,27.6747,27.6747,20800.0
2013-04-01 14:20:00,39.75,39.76,39.73,39.73,9200.0,27.6747,27.6817,27.6608,27.6608,9200.0
2013-04-01 14:25:00,39.74,39.74,39.72,39.74,3100.0,27.6678,27.6678,27.6538,27.6678,3100.0
2013-04-01 14:30:00,39.73,39.75,39.69,39.69,13700.0,27.6608,27.6747,27.6329,27.6329,13700.0
2013-04-01 14:35:00,39.68,39.72,39.67,39.67,6300.0,27.626,27.6538,27.619,27.619,6300.0
2013-04-01 14:40:00,39.68,39.69,39.67,39.68,5100.0,27.626,27.6329,27.619,27.626,5100.0
2013-04-01 14:45:00,39.68,39.7,39.67,39.68,6800.0,27.626,27.6399,27.619,27.626,6800.0
2013-04-01 14:50:00,39.68,39.69,39.65,39.69,8500.0,27.626,27.6329,27.6051,27.6329,8500.0
2013-04-01 14:55:00,39.69,39.7,39.66,39.66,7600.0,27.6329,27.6399,27.6121,27.6121,7600.0
2013-04-01 15:00:00,39.66,39.71,39.65,39.71,13900.0,27.6121,27.6469,27.6051,27.6469,13900.0
2013-04-01 15:05:00,39.71,39.74,39.7,39.7,7700.0,27.6469,27.6678,27.6399,27.6399,7700.0
2013-04-01 15:10:00,39.71,39.71,39.68,39.71,6000.0,27.6469,27.6469,27.626,27.6469,6000.0
2013-04-01 15:15:00,39.71,39.72,39.67,39.67,11200.0,27.6469,27.6538,27.619,27.619,11200.0
2013-04-01 15:20:00,39.67,39.68,39.64,39.66,11600.0,27.619,27.626,27.5981,27.6121,11600.0
2013-04-01 15:25:00,39.66,39.74,39.66,39.73,16800.0,27.6121,27.6678,27.6121,27.6608,16800.0
2013-04-01 15:30:00,39.73,39.75,39.68,39.71,33200.0,27.6608,27.6747,27.626,27.6469,33200.0
2013-04-01 15:35:00,39.71,39.76,39.7,39.75,38600.0,27.6469,27.6817,27.6399,27.6747,38600.0
2013-04-01 15:40:00,39.75,39.83,39.73,39.83,33700.0,27.6747,27.7304,27.6608,27.7304,33700.0
2013-04-01 15:45:00,39.83,39.87,39.8,39.86,60400.0,27.7304,27.7583,27.7095,27.7513,60400.0
2013-04-01 15:50:00,39.87,39.89,39.82,39.86,61900.0,27.7583,27.7722,27.7235,27.7513,61900.0
2013-04-01 15:55:00,39.86,39.92,39.85,39.91,144300.0,27.7513,27.7931,27.7443,27.7861,144300.0
2013-04-02 09:30:00,40.08,40.34,40.04,40.3,29100.0,27.9045,28.0855,27.8766,28.0576,29100.0
2013-04-02 09:35:00,40.32,40.35,40.18,40.25,27000.0,28.0716,28.0924,27.9741,28.0228,27000.0
2013-04-02 09:40:00,40.25,40.33,40.14,40.14,22900.0,28.0228,28.0785,27.9462,27.9462,22900.0
2013-04-02 09:45:00,40.13,40.2,40.11,40.16,15800.0,27.9393,27.988,27.9254,27.9602,15800.0
2013-04-02 09:50:00,40.17,40.18,40.07,40.07,15100.0,27.9671,27.9741,27.8975,27.8975,15100.0
2013-04-02 09:55:00,40.07,40.14,40.07,40.08,27900.0,27.8975,27.9462,27.8975,27.9045,27900.0
2013-04-02 10:00:00,40.08,40.14,40.07,40.11,25000.0,27.9045,27.9462,27.8975,27.9254,25000.0
2013-04-02 10:05:00,40.11,40.17,40.11,40.16,13100.0,27.9254,27.9671,27.9254,27.9602,13100.0
2013-04-02 10:10:00,40.15,40.17,40.13,40.13,8400.0,27.9532,27.9671,27.9393,27.9393,8400.0
2013-04-02 10:15:00,40.14,40.16,40.11,40.13,12000.0,27.9462,27.9602,27.9254,27.9393,12000.0
2013-04-02 10:20:00,40.13,40.21,40.13,40.21,17500.0,27.9393,27.995,27.9393,27.995,17500.0
2013-04-02 10:25:00,40.21,40.24,40.21,40.23,12200.0,27.995,28.0159,27.995,28.0089,12200.0
2013-04-02 10:30:00,40.23,40.24,40.21,40.23,14400.0,28.0089,28.0159,27.995,28.0089,14400.0
2013-04-02 10:35:00,40.23,40.27,40.22,40.27,16300.0,28.0089,28.0368,28.0019,28.0368,16300.0
2013-04-02 10:40:00,40.27,40.29,40.25,40.27,13900.0,28.0368,28.0507,28.0228,28.0368,13900.0
2013-04-02 10:45:00,40.27,40.29,40.26,40.28,25000.0,28.0368,28.0507,28.0298,28.0437,25000.0
2013-04-02 10:50:00,40.28,40.29,40.23,40.26,22900.0,28.0437,28.0507,28.0089,28.0298,22900.0
2013-04-02 10:55:00,40.27,40.27,40.23,40.24,12100.0,28.0368,28.0368,28.0089,28.0159,12100.0
2013-04-02 11:00:00,40.24,40.27,40.23,40.26,18200.0,28.0159,28.0368,28.0089,28.0298,18200.0
2013-04-02 11:05:00,40.26,40.27,40.22,40.22,12300.0,28.0298,28.0368,28.0019,28.0019,12300.0
2013-04-02 11:10:00,40.22,40.23,40.21,40.23,19100.0,28.0019,28.0089,27.995,28.0089,19100.0
2013-04-02 11:15:00,40.23,40.24,40.21,40.23,13800.0,28.0089,28.0159,27.995,28.0089,13800.0
2013-04-02 11:20:00,40.22,40.24,40.21,40.24,8800.0,28.0019,28.0159,27.995,28.0159,8800.0
2013-04-02 11:25:00,40.24,40.24,40.2,40.2,17800.0,28.0159,28.0159,27.988,27.988,17800.0
2013-04-02 11:30:00,40.21,40.24,40.21,40.23,7600.0,27.995,28.0159,27.995,28.0089,7600.0
2013-04-02 11:35:00,40.23,40.24,40.2,40.21,14200.0,28.0089,28.0159,27.988,27.995,14200.0
2013-04-02 11:40:00,40.21,40.25,40.2,40.21,37600.0,27.995,28.0228,27.988,27.995,37600.0
2013-04-02 11:45:00,40.21,40.22,40.2,40.21,3500.0,27.995,28.0019,27.988,27.995,3500.0
2013-04-02 11:50:00,40.21,40.23,40.21,40.23,4200.0,27.995,28.0089,27.995,28.0089,4200.0
2013-04-02 11:55:00,40.24,40.25,40.22,40.24,9100.0,28.0159,28.0228,28.0019,28.0159,9100.0
2013-04-02 12:00:00,40.24,40.29,40.24,40.27,9200.0,28.0159,28.0507,28.0159,28.0368,9200.0
2013-04-02 12:05:00,40.28,40.28,40.26,40.26,11500.0,28.0437,28.0437,28.0298,28.0298,11500.0
2013-04-02 12:10:00,40.26,40.26,40.25,40.25,2100.0,28.0298,28.0298,28.0228,28.0228,2100.0
2013-04-02 12:15:00,40.25,40.29,40.25,40.27,15600.0,28.0228,28.0507,28.0228,28.0368,15600.0
2013-04-02 12:20:00,40.26,40.27,40.26,40.27,10500.0,28.0298,28.0368,28.0298,28.0368,10500.0
2013-04-02 12:25:00,40.27,40.28,40.27,40.27,3600.0,28.0368,28.0437,28.0368,28.0368,3600.0
2013-04-02 12:30:00,40.27,40.28,40.27,40.28,18800.0,28.0368,28.0437,28.0368,28.0437,18800.0
2013-04-02 12:35:00,40.27,40.29,40.27,40.29,12400.0,28.0368,28.0507,28.0368,28.0507,12400.0
2013-04-02 12:40:00,40.28,40.29,40.27,40.28,11500.0,28.0437,28.0507,28.0368,28.0437,11500.0
2013-04-02 12:45:00,40.29,40.29,40.27,40.29,9900.0,28.0507,28.0507,28.0368,28.0507,9900.0
2013-04-02 12:50:00,40.29,40.3,40.27,40.27,13600.0,28.0507,28.0576,28.0368,28.0368,13600.0
2013-04-02 12:55:00,40.27,40.27,40.27,40.27,10600.0,28.0368,28.0368,28.0368,28.0368,10600.0
2013-04-02 13:00:00,40.27,40.28,40.25,40.25,14000.0,28.0368,28.0437,28.0228,28.0228,14000.0
2013-04-02 13:05:00,40.25,40.26,40.23,40.26,17000.0,28.0228,28.0298,28.0089,28.0298,17000.0
2013-04-02 13:10:00,40.26,40.26,40.25,40.25,7100.0,28.0298,28.0298,28.0228,28.0228,7100.0
2013-04-02 13:15:00,40.26,40.26,40.23,40.23,14700.0,28.0298,28.0298,28.0089,28.0089,14700.0
2013-04-02 13:20:00,40.23,40.25,40.2,40.25,18800.0,28.0089,28.0228,27.988,28.0228,18800.0
2013-04-02 13:25:00,40.24,40.25,40.21,40.22,12800.0,28.0159,28.0228,27.995,28.0019,12800.0
2013-04-02 13:30:00,40.22,40.26,40.19,40.24,19800.0,28.0019,28.0298,27.9811,28.0159,19800.0
2013-04-02 13:35:00,40.23,40.26,40.22,40.25,22200.0,28.0089,28.0298,28.0019,28.0228,22200.0
2013-04-02 13:40:00,40.25,40.25,40.22,40.22,13000.0,28.0228,28.0228,28.0019,28.0019,13000.0
2013-04-02 13:45:00,40.23,40.25,40.22,40.23,16000.0,28.0089,28.0228,28.0019,28.0089,16000.0
2013-04-02 13:50:00,40.22,40.24,40.22,40.22,15400.0,28.0019,28.0159,28.0019,28.0019,15400.0
2013-04-02 13:55:00,40.21,40.22,40.17,40.17,10700.0,27.995,28.0019,27.9671,27.9671,10700.0
2013-04-02 14:00:00,40.17,40.18,40.16,40.17,9200.0,27.9671,27.9741,27.9602,27.9671,9200.0
2013-04-02 14:05:00,40.18,40.19,40.17,40.19,10700.0,27.9741,27.9811,27.9671,27.9811,10700.0
2013-04-02 14:10:00,40.18,40.2,40.18,40.19,6200.0,27.9741,27.988,27.9741,27.9811,6200.0
2013-04-02 14:15:00,40.19,40.19,40.17,40.19,16500.0,27.9811,27.9811,27.9671,27.9811,16500.0
2013-04-02 14:20:00,40.19,40.2,40.18,40.18,10100.0,27.9811,27.988,27.9741,27.9741,10100.0
2013-04-02 14:25:00,40.18,40.19,40.17,40.19,19200.0,27.9741,27.9811,27.9671,27.9811,19200.0
2013-04-02 14:30:00,40.19,40.19,40.13,40.17,21100.0,27.9811,27.9811,27.9393,27.9671,21100.0
2013-04-02 14:35:00,40.16,40.16,40.13,40.16,15400.0,27.9602,27.9602,27.9393,27.9602,15400.0
2013-04-02 14:40:00,40.16,40.2,40.15,40.19,18500.0,27.9602,27.988,27.9532,27.9811,18500.0
2013-04-02 14:45:00,40.2,40.23,40.18,40.19,12300.0,27.988,28.0089,27.9741,27.9811,12300.0
2013-04-02 14:50:00,40.18,40.21,40.17,40.17,23200.0,27.9741,27.995,27.9671,27.9671,23200.0
2013-04-02 14:55:00,40.16,40.21,40.15,40.21,14700.0,27.9602,27.995,27.9532,27.995,14700.0
2013-04-02 15:00:00,40.2,40.22,40.16,40.2,21700.0,27.988,28.0019,27.9602,27.988,21700.0
2013-04-02 15:05:00,40.2,40.22,40.19,40.22,12900.0,27.988,28.0019,27.9811,28.0019,12900.0
2013-04-02 15:10:00,40.21,40.22,40.15,40.15,29800.0,27.995,28.0019,27.9532,27.9532,29800.0
2013-04-02 15:15:00,40.15,40.16,40.09,40.1,24900.0,27.9532,27.9602,27.9114,27.9184,24900.0
2013-04-02 15:20:00,40.11,40.11,40.04,40.05,19300.0,27.9254,27.9254,27.8766,27.8836,19300.0
2013-04-02 15:25:00,40.06,40.07,40.03,40.04,23000.0,27.8905,27.8975,27.8697,27.8766,23000.0
2013-04-02 15:30:00,40.04,40.08,40.01,40.08,28800.0,27.8766,27.9045,27.8557,27.9045,28800.0
2013-04-02 15:35:00,40.07,40.08,40.02,40.03,25600.0,27.8975,27.9045,27.8627,27.8697,25600.0
2013-04-02 15:40:00,40.02,40.02,39.95,39.95,22800.0,27.8627,27.8627,27.814,27.814,22800.0
2013-04-02 15:45:00,39.96,40.03,39.95,40.0,51800.0,27.8209,27.8697,27.814,27.8488,51800.0
2013-04-02 15:50:00,40.01,40.08,40.01,40.05,58100.0,27.8557,27.9045,27.8557,27.8836,58100.0
2013-04-02 15:55:00,40.04,40.14,40.04,40.13,136600.0,27.8766,27.9462,27.8766,27.9393,136600.0
2013-04-03 09:30:00,40.3,40.3,40.17,40.23,39100.0,28.0576,28.0576,27.9671,28.0089,39100.0
2013-04-03 09:35:00,40.23,40.29,40.21,40.27,8200.0,28.0089,28.0507,27.995,28.0368,8200.0
2013-04-03 09:40:00,40.26,40.29,40.05,40.1,28700.0,28.0298,28.0507,27.8836,27.9184,28700.0
2013-04-03 09:45:00,40.1,40.14,40.1,40.14,9500.0,27.9184,27.9462,27.9184,27.9462,9500.0
2013-04-03 09:50:00,40.15,40.18,40.1,40.18,8500.0,27.9532,27.9741,27.9184,27.9741,8500.0
2013-04-03 09:55:00,40.18,40.21,40.17,40.17,5500.0,27.9741,27.995,27.9671,27.9671,5500.0
2013-04-03 10:00:00,40.15,40.15,40.0,40.0,9000.0,27.9532,27.9532,27.8488,27.8488,9000.0
2013-04-03 10:05:00,39.98,40.05,39.98,40.04,10300.0,27.8348,27.8836,27.8348,27.8766,10300.0
2013-04-03 10:10:00,40.04,40.05,39.96,39.98,13100.0,27.8766,27.8836,27.8209,27.8348,13100.0
2013-04-03 10:15:00,39.96,39.96,39.91,39.91,10700.0,27.8209,27.8209,27.7861,27.7861,10700.0
2013-04-03 10:20:00,39.91,39.98,39.88,39.97,12000.0,27.7861,27.8348,27.7652,27.8279,12000.0
2013-04-03 10:25:00,39.98,40.01,39.96,40.0,13800.0,27.8348,27.8557,27.8209,27.8488,13800.0
2013-04-03 10:30:00,40.01,40.06,40.0,40.06,26600.0,27.8557,27.8905,27.8488,27.8905,26600.0
2013-04-03 10:35:00,40.06,40.09,40.02,40.07,38600.0,27.8905,27.9114,27.8627,27.8975,38600.0
2013-04-03 10:40:00,40.07,40.07,40.01,40.03,11000.0,27.8975,27.8975,27.8557,27.8697,11000.0
2013-04-03 10:45:00,40.03,40.1,40.02,40.09,13000.0,27.8697,27.9184,27.8627,27.9114,13000.0
2013-04-03 10:50:00,40.08,40.12,40.08,40.12,7800.0,27.9045,27.9323,27.9045,27.9323,7800.0
2013-04-03 10:55:00,40.12,40.12,40.04,40.06,26800.0,27.9323,27.9323,27.8766,27.8905,26800.0
2013-04-03 11:00:00,40.06,40.09,39.99,40.0,13600.0,27.8905,27.9114,27.8418,27.8488,13600.0
2013-04-03 11:05:00,40.0,40.01,39.95,39.98,25800.0,27.8488,27.8557,27.814,27.8348,25800.0
2013-04-03 11:10:00,39.98,39.98,39.91,39.96,8300.0,27.8348,27.8348,27.7861,27.8209,8300.0
2013-04-03 11:15:00,39.96,39.96,39.88,39.93,19400.0,27.8209,27.8209,27.7652,27.8,19400.0
2013-04-03 11:20:00,39.93,39.94,39.9,39.93,11900.0,27.8,27.807,27.7792,27.8,11900.0
2013-04-03 11:25:00,39.93,39.97,39.93,39.94,12100.0,27.8,27.8279,27.8,27.807,12100.0
2013-04-03 11:30:00,39.95,40.02,39.94,40.01,18100.0,27.814,27.8627,27.807,27.8557,18100.0
2013-04-03 11:35:00,40.0,40.02,39.92,39.95,21300.0,27.8488,27.8627,27.7931,27.814,21300.0
2013-04-03 11:40:00,39.95,39.96,39.83,39.86,27900.0,27.814,27.8209,27.7304,27.7513,27900.0
2013-04-03 11:45:00,39.85,39.93,39.84,39.93,10600.0,27.7443,27.8,27.7374,27.8,10600.0
2013-04-03 11:50:00,39.93,39.94,39.92,39.93,5800.0,27.8,27.807,27.7931,27.8,5800.0
2013-04-03 11:55:00,39.93,39.99,39.92,39.95,36000.0,27.8,27.8418,27.7931,27.814,36000.0
2013-04-03 12:00:00,39.96,39.96,39.91,39.92,4200.0,27.8209,27.8209,27.7861,27.7931,4200.0
2013-04-03 12:05:00,39.93,39.93,39.89,39.89,8600.0,27.8,27.8,27.7722,27.7722,8600.0
2013-04-03 12:10:00,39.9,39.93,39.89,39.93,6500.0,27.7792,27.8,27.7722,27.8,6500.0
2013-04-03 12:15:00,39.91,39.93,39.88,39.91,10000.0,27.7861,27.8,27.7652,27.7861,10000.0
2013-04-03 12:20:00,39.89,39.94,39.89,39.93,22800.0,27.7722,27.807,27.7722,27.8,22800.0
2013-04-03 12:25:00,39.93,40.0,39.93,39.95,39500.0,27.8,27.8488,27.8,27.814,39500.0
2013-04-03 12:30:00,39.96,40.01,39.95,39.99,7700.0,27.8209,27.8557,27.814,27.8418,7700.0
2013-04-03 12:35:00,39.98,39.98,39.92,39.92,10200.0,27.8348,27.8348,27.7931,27.7931,10200.0
2013-04-03 12:40:00,39.92,39.93,39.88,39.89,4100.0,27.7931,27.8,27.7652,27.7722,4100.0
2013-04-03 12:45:00,39.89,39.94,39.88,39.88,17000.0,27.7722,27.807,27.7652,27.7652,17000.0
2013-04-03 12:50:00,39.88,39.89,39.85,39.88,10500.0,27.7652,27.7722,27.7443,27.7652,10500.0
2013-04-03 12:55:00,39.89,39.9,39.86,39.86,9400.0,27.7722,27.7792,27.7513,27.7513,9400.0
2013-04-03 13:00:00,39.86,39.89,39.86,39.89,10100.0,27.7513,27.7722,27.7513,27.7722,10100.0
2013-04-03 13:05:00,39.89,39.9,39.85,39.85,12400.0,27.7722,27.7792,27.7443,27.7443,12400.0
2013-04-03 13:10:00,39.85,39.86,39.83,39.83,8900.0,27.7443,27.7513,27.7304,27.7304,8900.0
2013-04-03 13:15:00,39.83,39.84,39.8,39.81,20300.0,27.7304,27.7374,27.7095,27.7165,20300.0
2013-04-03 13:20:00,39.81,39.82,39.74,39.77,18400.0,27.7165,27.7235,27.6678,27.6886,18400.0
2013-04-03 13:25:00,39.77,39.82,39.76,39.81,12400.0,27.6886,27.7235,27.6817,27.7165,12400.0
2013-04-03 13:30:00,39.81,39.82,39.75,39.77,24400.0,27.7165,27.7235,27.6747,27.6886,24400.0
2013-04-03 13:35:00,39.77,39.78,39.72,39.72,10700.0,27.6886,27.6956,27.6538,27.6538,10700.0
2013-04-03 13:40:00,39.73,39.76,39.71,39.76,16300.0,27.6608,27.6817,27.6469,27.6817,16300.0
2013-04-03 13:45:00,39.76,39.79,39.76,39.78,9500.0,27.6817,27.7026,27.6817,27.6956,9500.0
2013-04-03 13:50:00,39.77,39.78,39.69,39.74,18300.0,27.6886,27.6956,27.6329,27.6678,18300.0
2013-04-03 13:55:00,39.74,39.74,39.69,39.69,100100.0,27.6678,27.6678,27.6329,27.6329,100100.0
2013-04-03 14:00:00,39.68,39.71,39.67,39.71,16000.0,27.626,27.6469,27.619,27.6469,16000.0
2013-04-03 14:05:00,39.71,39.73,39.68,39.72,44100.0,27.6469,27.6608,27.626,27.6538,44100.0
2013-04-03 14:10:00,39.72,39.73,39.68,39.7,34100.0,27.6538,27.6608,27.626,27.6399,34100.0
2013-04-03 14:15:00,39.71,39.71,39.67,39.69,16000.0,27.6469,27.6469,27.619,27.6329,16000.0
2013-04-03 14:20:00,39.69,39.7,39.66,39.67,11900.0,27.6329,27.6399,27.6121,27.619,11900.0
2013-04-03 14:25:00,39.66,39.69,39.63,39.65,24500.0,27.6121,27.6329,27.5912,27.6051,24500.0
2013-04-03 14:30:00,39.66,39.71,39.65,39.71,16000.0,27.6121,27.6469,27.6051,27.6469,16000.0
2013-04-03 14:35:00,39.71,39.75,39.71,39.75,42900.0,27.6469,27.6747,27.6469,27.6747,42900.0
2013-04-03 14:40:00,39.75,39.76,39.72,39.73,29100.0,27.6747,27.6817,27.6538,27.6608,29100.0
2013-04-03 14:45:00,39.72,39.74,39.71,39.74,13600.0,27.6538,27.6678,27.6469,27.6678,13600.0
2013-04-03 14:50:00,39.74,39.77,39.71,39.73,32800.0,27.6678,27.6886,27.6469,27.6608,32800.0
2013-04-03 14:55:00,39.74,39.75,39.72,39.75,21200.0,27.6678,27.6747,27.6538,27.6747,21200.0
2013-04-03 15:00:00,39.75,39.76,39.73,39.75,9900.0,27.6747,27.6817,27.6608,27.6747,9900.0
2013-04-03 15:05:00,39.74,39.77,39.71,39.71,17500.0,27.6678,27.6886,27.6469,27.6469,17500.0
2013-04-03 15:10:00,39.7,39.75,39.7,39.75,13200.0,27.6399,27.6747,27.6399,27.6747,13200.0
2013-04-03 15:15:00,39.75,39.76,39.71,39.71,17700.0,27.6747,27.6817,27.6469,27.6469,17700.0
2013-04-03 15:20:00,39.71,39.73,39.69,39.72,17100.0,27.6469,27.6608,27.6329,27.6538,17100.0
2013-04-03 15:25:00,39.72,39.73,39.69,39.7,14600.0,27.6538,27.6608,27.6329,27.6399,14600.0
2013-04-03 15:30:00,39.69,39.7,39.65,39.68,27900.0,27.6329,27.6399,27.6051,27.626,27900.0
2013-04-03 15:35:00,39.68,39.68,39.62,39.65,26100.0,27.626,27.626,27.5842,27.6051,26100.0
2013-04-03 15:40:00,39.64,39.72,39.6,39.7,34600.0,27.5981,27.6538,27.5703,27.6399,34600.0
2013-04-03 15:45:00,39.7,39.75,39.7,39.75,35000.0,27.6399,27.6747,27.6399,27.6747,35000.0
2013-04-03 15:50:00,39.75,39.76,39.69,39.69,65100.0,27.6747,27.6817,27.6329,27.6329,65100.0
2013-04-03 15:55:00,39.7,39.71,39.61,39.64,182400.0,27.6399,27.6469,27.5772,27.5981,182400.0
2013-04-04 09:30:00,39.68,39.84,39.68,39.71,18000.0,27.626,27.7374,27.626,27.6469,18000.0
2013-04-04 09:35:00,39.71,39.73,39.6,39.65,35900.0,27.6469,27.6608,27.5703,27.6051,35900.0
2013-04-04 09:40:00,39.65,39.87,39.64,39.87,27300.0,27.6051,27.7583,27.5981,27.7583,27300.0
2013-04-04 09:45:00,39.86,39.91,39.82,39.88,32100.0,27.7513,27.7861,27.7235,27.7652,32100.0
2013-04-04 09:50:00,39.89,39.9,39.84,39.85,26400.0,27.7722,27.7792,27.7374,27.7443,26400.0
2013-04-04 09:55:00,39.86,39.9,39.86,39.89,24100.0,27.7513,27.7792,27.7513,27.7722,24100.0
2013-04-04 10:00:00,39.89,40.03,39.89,39.99,55600.0,27.7722,27.8697,27.7722,27.8418,55600.0
2013-04-04 10:05:00,40.0,40.0,39.91,39.91,14600.0,27.8488,27.8488,27.7861,27.7861,14600.0
2013-04-04 10:10:00,39.91,39.91,39.88,39.9,9800.0,27.7861,27.7861,27.7652,27.7792,9800.0
2013-04-04 10:15:00,39.89,39.91,39.87,39.87,61400.0,27.7722,27.7861,27.7583,27.7583,61400.0
2013-04-04 10:20:00,39.87,39.88,39.82,39.82,26800.0,27.7583,27.7652,27.7235,27.7235,26800.0
2013-04-04 10:25:00,39.82,39.83,39.72,39.72,47400.0,27.7235,27.7304,27.6538,27.6538,47400.0
2013-04-04 10:30:00,39.72,39.73,39.68,39.73,37300.0,27.6538,27.6608,27.626,27.6608,37300.0
2013-04-04 10:35:00,39.73,39.78,39.73,39.77,26100.0,27.6608,27.6956,27.6608,27.6886,26100.0
2013-04-04 10:40:00,39.76,39.86,39.76,39.86,12500.0,27.6817,27.7513,27.6817,27.7513,12500.0
2013-04-04 10:45:00,39.85,39.85,39.81,39.82,13000.0,27.7443,27.7443,27.7165,27.7235,13000.0
2013-04-04 10:50:00,39.83,39.84,39.81,39.82,21700.0,27.7304,27.7374,27.7165,27.7235,21700.0
2013-04-04 10:55:00,39.83,39.84,39.81,39.82,13600.0,27.7304,27.7374,27.7165,27.7235,13600.0
2013-04-04 11:00:00,39.83,39.86,39.81,39.83,12100.0,27.7304,27.7513,27.7165,27.7304,12100.0
2013-04-04 11:05:00,39.83,39.88,39.8,39.8,17800.0,27.7304,27.7652,27.7095,27.7095,17800.0
2013-04-04 11:10:00,39.82,39.84,39.74,39.74,21000.0,27.7235,27.7374,27.6678,27.6678,21000.0
2013-04-04 11:15:00,39.74,39.77,39.73,39.77,10500.0,27.6678,27.6886,27.6608,27.6886,10500.0
2013-04-04 11:20:00,39.77,39.81,39.75,39.79,16400.0,27.6886,27.7165,27.6747,27.7026,16400.0
2013-04-04 11:25:00,39.79,39.8,39.77,39.79,20400.0,27.7026,27.7095,27.6886,27.7026,20400.0
2013-04-04 11:30:00,39.79,39.87,39.78,39.82,46200.0,27.7026,27.7583,27.6956,27.7235,46200.0
2013-04-04 11:35:00,39.82,39.82,39.75,39.75,18300.0,27.7235,27.7235,27.6747,27.6747,18300.0
2013-04-04 11:40:00,39.75,39.76,39.69,39.69,30700.0,27.6747,27.6817,27.6329,27.6329,30700.0
2013-04-04 11:45:00,39.69,39.7,39.66,39.69,13000.0,27.6329,27.6399,27.6121,27.6329,13000.0
2013-04-04 11:50:00,39.68,39.69,39.64,39.64,6100.0,27.626,27.6329,27.5981,27.5981,6100.0
2013-04-04 11:55:00,39.64,39.67,39.64,39.67,10900.0,27.5981,27.619,27.5981,27.619,10900.0
2013-04-04 12:00:00,39.67,39.67,39.6,39.6,12700.0,27.619,27.619,27.5703,27.5703,12700.0
2013-04-04 12:05:00,39.6,39.64,39.59,39.64,17600.0,27.5703,27.5981,27.5633,27.5981,17600.0
2013-04-04 12:10:00,39.63,39.65,39.59,39.63,15600.0,27.5912,27.6051,27.5633,27.5912,15600.0
2013-04-04 12:15:00,39.62,39.65,39.62,39.63,4800.0,27.5842,27.6051,27.5842,27.5912,4800.0
2013-04-04 12:20:00,39.63,39.66,39.61,39.61,7900.0,27.5912,27.6121,27.5772,27.5772,7900.0
2013-04-04 12:25:00,39.61,39.62,39.59,39.61,12000.0,27.5772,27.5842,27.5633,27.5772,12000.0
2013-04-04 12:30:00,39.62,39.63,39.59,39.6,11600.0,27.5842,27.5912,27.5633,27.5703,11600.0
2013-04-04 12:35:00,39.6,39.65,39.6,39.62,10600.0,27.5703,27.6051,27.5703,27.5842,10600.0
2013-04-04 12:40:00,39.62,39.64,39.6,39.64,13000.0,27.5842,27.5981,27.5703,27.5981,13000.0
2013-04-04 12:45:00,39.65,39.67,39.62,39.67,6700.0,27.6051,27.619,27.5842,27.619,6700.0
2013-04-04 12:50:00,39.66,39.68,39.62,39.62,7300.0,27.6121,27.626,27.5842,27.5842,7300.0
2013-04-04 12:55:00,39.62,39.66,39.62,39.64,8300.0,27.5842,27.6121,27.5842,27.5981,8300.0
2013-04-04 13:00:00,39.65,39.66,39.63,39.64,9300.0,27.6051,27.6121,27.5912,27.5981,9300.0
2013-04-04 13:05:00,39.64,39.65,39.61,39.61,6500.0,27.5981,27.6051,27.5772,27.5772,6500.0
2013-04-04 13:10:00,39.61,39.62,39.56,39.57,36400.0,27.5772,27.5842,27.5424,27.5494,36400.0
2013-04-04 13:15:00,39.56,39.56,39.52,39.56,15900.0,27.5424,27.5424,27.5146,27.5424,15900.0
2013-04-04 13:20:00,39.55,39.55,39.51,39.52,11100.0,27.5355,27.5355,27.5076,27.5146,11100.0
2013-04-04 13:25:00,39.52,39.55,39.52,39.53,9300.0,27.5146,27.5355,27.5146,27.5215,9300.0
2013-04-04 13:30:00,39.53,39.55,39.51,39.53,11500.0,27.5215,27.5355,27.5076,27.5215,11500.0
2013-04-04 13:35:00,39.54,39.56,39.51,39.51,18900.0,27.5285,27.5424,27.5076,27.5076,18900.0
2013-04-04 13:40:00,39.52,39.58,39.52,39.58,24900.0,27.5146,27.5564,27.5146,27.5564,24900.0
2013-04-04 13:45:00,39.58,39.6,39.56,39.59,22800.0,27.5564,27.5703,27.5424,27.5633,22800.0
2013-04-04 13:50:00,39.58,39.6,39.56,39.58,25800.0,27.5564,27.5703,27.5424,27.5564,25800.0
2013-04-04 13:55:00,39.57,39.58,39.56,39.56,12100.0,27.5494,27.5564,27.5424,27.5424,12100.0
2013-04-04 14:00:00,39.57,39.58,39.56,39.57,3500.0,27.5494,27.5564,27.5424,27.5494,3500.0
2013-04-04 14:05:00,39.57,39.59,39.56,39.58,27900.0,27.5494,27.5633,27.5424,27.5564,27900.0
2013-04-04 14:10:00,39.58,39.59,39.57,39.57,37700.0,27.5564,27.5633,27.5494,27.5494,37700.0
2013-04-04 14:15:00,39.56,39.62,39.56,39.62,31600.0,27.5424,27.5842,27.5424,27.5842,31600.0
2013-04-04 14:20:00,39.62,39.7,39.62,39.7,20900.0,27.5842,27.6399,27.5842,27.6399,20900.0
2013-04-04 14:25:00,39.7,39.75,39.7,39.73,19100.0,27.6399,27.6747,27.6399,27.6608,19100.0
2013-04-04 14:30:00,39.73,39.77,39.72,39.75,69700.0,27.6608,27.6886,27.6538,27.6747,69700.0
2013-04-04 14:35:00,39.75,39.76,39.7,39.74,28800.0,27.6747,27.6817,27.6399,27.6678,28800.0
2013-04-04 14:40:00,39.74,39.75,39.7,39.75,39100.0,27.6678,27.6747,27.6399,27.6747,39100.0
2013-04-04 14:45:00,39.74,39.75,39.67,39.68,35300.0,27.6678,27.6747,27.619,27.626,35300.0
2013-04-04 14:50:00,39.68,39.7,39.64,39.65,39100.0,27.626,27.6399,27.5981,27.6051,39100.0
2013-04-04 14:55:00,39.64,39.65,39.6,39.61,8200.0,27.5981,27.6051,27.5703,27.5772,8200.0
2013-04-04 15:00:00,39.62,39.7,39.62,39.7,12800.0,27.5842,27.6399,27.5842,27.6399,12800.0
2013-04-04 15:05:00,39.71,39.72,39.68,39.69,42300.0,27.6469,27.6538,27.626,27.6329,42300.0
2013-04-04 15:10:00,39.69,39.72,39.69,39.7,28500.0,27.6329,27.6538,27.6329,27.6399,28500.0
2013-04-04 15:15:00,39.7,39.72,39.65,39.68,48400.0,27.6399,27.6538,27.6051,27.626,48400.0
2013-04-04 15:20:00,39.67,39.71,39.67,39.71,29100.0,27.619,27.6469,27.619,27.6469,29100.0
2013-04-04 15:25:00,39.71,39.72,39.68,39.7,21300.0,27.6469,27.6538,27.626,27.6399,21300.0
2013-04-04 15:30:00,39.71,39.72,39.69,39.69,25100.0,27.6469,27.6538,27.6329,27.6329,25100.0
2013-04-04 15:35:00,39.7,39.72,39.69,39.69,44800.0,27.6399,27.6538,27.6329,27.6329,44800.0
2013-04-04 15:40:00,39.7,39.75,39.69,39.72,306400.0,27.6399,27.6747,27.6329,27.6538,306400.0
2013-04-04 15:45:00,39.73,39.74,39.69,39.7,84000.0,27.6608,27.6678,27.6329,27.6399,84000.0
2013-04-04 15:50:00,39.69,39.71,39.69,39.7,132600.0,27.6329,27.6469,27.6329,27.6399,132600.0
2013-04-04 15:55:00,39.7,39.8,39.66,39.67,527900.0,27.6399,27.7095,27.6121,27.619,527900.0
2013-04-05 09:30:00,39.06,39.12,38.85,38.94,70500.0,27.1943,27.2361,27.0481,27.1108,70500.0
2013-04-05 09:35:00,38.95,39.26,38.91,39.21,25000.0,27.1177,27.3336,27.0899,27.2988,25000.0
2013-04-05 09:40:00,39.21,39.3,39.19,39.21,29200.0,27.2988,27.3614,27.2848,27.2988,29200.0
2013-04-05 09:45:00,39.2,39.33,39.2,39.28,49200.0,27.2918,27.3823,27.2918,27.3475,49200.0
2013-04-05 09:50:00,39.26,39.26,39.14,39.16,47200.0,27.3336,27.3336,27.25,27.2639,47200.0
2013-04-05 09:55:00,39.15,39.24,39.13,39.2,54500.0,27.257,27.3196,27.2431,27.2918,54500.0
2013-04-05 10:00:00,39.21,39.22,39.14,39.18,55900.0,27.2988,27.3057,27.25,27.2779,55900.0
2013-04-05 10:05:00,39.2,39.2,39.06,39.16,39600.0,27.2918,27.2918,27.1943,27.2639,39600.0
2013-04-05 10:10:00,39.16,39.17,39.08,39.13,21500.0,27.2639,27.2709,27.2083,27.2431,21500.0
2013-04-05 10:15:00,39.14,39.15,39.08,39.12,27600.0,27.25,27.257,27.2083,27.2361,27600.0
2013-04-05 10:20:00,39.12,39.18,39.09,39.14,16900.0,27.2361,27.2779,27.2152,27.25,16900.0
2013-04-05 10:25:00,39.14,39.25,39.14,39.23,33200.0,27.25,27.3266,27.25,27.3127,33200.0
2013-04-05 10:30:00,39.22,39.42,39.22,39.34,48100.0,27.3057,27.445,27.3057,27.3893,48100.0
2013-04-05 10:35:00,39.34,39.34,39.28,39.3,26300.0,27.3893,27.3893,27.3475,27.3614,26300.0
2013-04-05 10:40:00,39.3,39.3,39.2,39.22,34900.0,27.3614,27.3614,27.2918,27.3057,34900.0
2013-04-05 10:45:00,39.21,39.24,39.19,39.23,39100.0,27.2988,27.3196,27.2848,27.3127,39100.0
2013-04-05 10:50:00,39.23,39.27,39.19,39.25,27100.0,27.3127,27.3405,27.2848,27.3266,27100.0
2013-04-05 10:55:00,39.25,39.27,39.23,39.24,49800.0,27.3266,27.3405,27.3127,27.3196,49800.0
2013-04-05 11:00:00,39.25,39.34,39.25,39.34,34300.0,27.3266,27.3893,27.3266,27.3893,34300.0
2013-04-05 11:05:00,39.33,39.34,39.3,39.31,45200.0,27.3823,27.3893,27.3614,27.3684,45200.0
2013-04-05 11:10:00,39.31,39.36,39.31,39.34,26300.0,27.3684,27.4032,27.3684,27.3893,26300.0
2013-04-05 11:15:00,39.34,39.36,39.3,39.3,22900.0,27.3893,27.4032,27.3614,27.3614,22900.0
2013-04-05 11:20:00,39.31,39.34,39.3,39.34,13600.0,27.3684,27.3893,27.3614,27.3893,13600.0
2013-04-05 11:25:00,39.33,39.34,39.28,39.32,19700.0,27.3823,27.3893,27.3475,27.3753,19700.0
2013-04-05 11:30:00,39.32,39.32,39.29,39.29,42800.0,27.3753,27.3753,27.3545,27.3545,42800.0
2013-04-05 11:35:00,39.29,39.29,39.26,39.26,12900.0,27.3545,27.3545,27.3336,27.3336,12900.0
2013-04-05 11:40:00,39.26,39.27,39.25,39.26,12500.0,27.3336,27.3405,27.3266,27.3336,12500.0
2013-04-05 11:45:00,39.27,39.27,39.25,39.25,12800.0,27.3405,27.3405,27.3266,27.3266,12800.0
2013-04-05 11:50:00,39.26,39.27,39.25,39.25,27000.0,27.3336,27.3405,27.3266,27.3266,27000.0
2013-04-05 11:55:00,39.26,39.27,39.24,39.25,40800.0,27.3336,27.3405,27.3196,27.3266,40800.0
2013-04-05 12:00:00,39.26,39.27,39.25,39.27,18500.0,27.3336,27.3405,27.3266,27.3405,18500.0
2013-04-05 12:05:00,39.27,39.3,39.22,39.23,115700.0,27.3405,27.3614,27.3057,27.3127,115700.0
2013-04-05 12:10:00,39.23,39.23,39.2,39.22,39500.0,27.3127,27.3127,27.2918,27.3057,39500.0
2013-04-05 12:15:00,39.21,39.22,39.2,39.2,28300.0,27.2988,27.3057,27.2918,27.2918,28300.0
2013-04-05 12:20:00,39.2,39.22,39.18,39.19,42600.0,27.2918,27.3057,27.2779,27.2848,42600.0
2013-04-05 12:25:00,39.17,39.22,39.16,39.22,12100.0,27.2709,27.3057,27.2639,27.3057,12100.0
2013-04-05 12:30:00,39.21,39.23,39.2,39.23,27400.0,27.2988,27.3127,27.2918,27.3127,27400.0
2013-04-05 12:35:00,39.23,39.24,39.22,39.23,17000.0,27.3127,27.3196,27.3057,27.3127,17000.0
2013-04-05 12:40:00,39.23,39.23,39.21,39.22,13300.0,27.3127,27.3127,27.2988,27.3057,13300.0
2013-04-05 12:45:00,39.22,39.22,39.2,39.22,19700.0,27.3057,27.3057,27.2918,27.3057,19700.0
2013-04-05 12:50:00,39.22,39.25,39.21,39.25,22300.0,27.3057,27.3266,27.2988,27.3266,22300.0
2013-04-05 12:55:00,39.25,39.25,39.2,39.2,23600.0,27.3266,27.3266,27.2918,27.2918,23600.0
2013-04-05 13:00:00,39.2,39.26,39.2,39.25,20900.0,27.2918,27.3336,27.2918,27.3266,20900.0
2013-04-05 13:05:00,39.25,39.26,39.24,39.25,41100.0,27.3266,27.3336,27.3196,27.3266,41100.0
2013-04-05 13:10:00,39.25,39.26,39.22,39.23,41300.0,27.3266,27.3336,27.3057,27.3127,41300.0
2013-04-05 13:15:00,39.24,39.26,39.23,39.25,36800.0,27.3196,27.3336,27.3127,27.3266,36800.0
2013-04-05 13:20:00,39.25,39.28,39.25,39.27,22400.0,27.3266,27.3475,27.3266,27.3405,22400.0
2013-04-05 13:25:00,39.28,39.3,39.26,39.27,34000.0,27.3475,27.3614,27.3336,27.3405,34000.0
2013-04-05 13:30:00,39.27,39.27,39.23,39.24,46100.0,27.3405,27.3405,27.3127,27.3196,46100.0
2013-04-05 13:35:00,39.24,39.26,39.23,39.24,28500.0,27.3196,27.3336,27.3127,27.3196,28500.0
2013-04-05 13:40:00,39.25,39.29,39.24,39.29,72200.0,27.3266,27.3545,27.3196,27.3545,72200.0
2013-04-05 13:45:00,39.29,39.34,39.28,39.3,35200.0,27.3545,27.3893,27.3475,27.3614,35200.0
2013-04-05 13:50:00,39.29,39.34,39.29,39.31,28100.0,27.3545,27.3893,27.3545,27.3684,28100.0
2013-04-05 13:55:00,39.32,39.32,39.3,39.32,15300.0,27.3753,27.3753,27.3614,27.3753,15300.0
2013-04-05 14:00:00,39.31,39.32,39.29,39.29,17500.0,27.3684,27.3753,27.3545,27.3545,17500.0
2013-04-05 14:05:00,39.29,39.31,39.26,39.3,11800.0,27.3545,27.3684,27.3336,27.3614,11800.0
2013-04-05 14:10:00,39.3,39.32,39.28,39.3,37300.0,27.3614,27.3753,27.3475,27.3614,37300.0
2013-04-05 14:15:00,39.3,39.3,39.28,39.29,28900.0,27.3614,27.3614,27.3475,27.3545,28900.0
2013-04-05 14:20:00,39.3,39.31,39.29,39.3,59400.0,27.3614,27.3684,27.3545,27.3614,59400.0
2013-04-05 14:25:00,39.3,39.32,39.29,39.3,57800.0,27.3614,27.3753,27.3545,27.3614,57800.0
2013-04-05 14:30:00,39.3,39.32,39.28,39.3,92200.0,27.3614,27.3753,27.3475,27.3614,92200.0
2013-04-05 14:35:00,39.3,39.33,39.27,39.27,62200.0,27.3614,27.3823,27.3405,27.3405,62200.0
2013-04-05 14:40:00,39.27,39.29,39.26,39.28,42800.0,27.3405,27.3545,27.3336,27.3475,42800.0
2013-04-05 14:45:00,39.27,39.29,39.22,39.24,100100.0,27.3405,27.3545,27.3057,27.3196,100100.0
2013-04-05 14:50:00,39.24,39.28,39.21,39.28,69900.0,27.3196,27.3475,27.2988,27.3475,69900.0
2013-04-05 14:55:00,39.28,39.32,39.28,39.31,26700.0,27.3475,27.3753,27.3475,27.3684,26700.0
2013-04-05 15:00:00,39.31,39.34,39.3,39.32,41500.0,27.3684,27.3893,27.3614,27.3753,41500.0
2013-04-05 15:05:00,39.33,39.34,39.32,39.33,31300.0,27.3823,27.3893,27.3753,27.3823,31300.0
2013-04-05 15:10:00,39.33,39.34,39.31,39.31,44100.0,27.3823,27.3893,27.3684,27.3684,44100.0
2013-04-05 15:15:00,39.31,39.34,39.29,39.3,51500.0,27.3684,27.3893,27.3545,27.3614,51500.0
2013-04-05 15:20:00,39.3,39.32,39.27,39.31,29900.0,27.3614,27.3753,27.3405,27.3684,29900.0
2013-04-05 15:25:00,39.31,39.32,39.28,39.28,31200.0,27.3684,27.3753,27.3475,27.3475,31200.0
2013-04-05 15:30:00,39.29,39.31,39.29,39.31,34500.0,27.3545,27.3684,27.3545,27.3684,34500.0
2013-04-05 15:35:00,39.3,39.33,39.3,39.31,94300.0,27.3614,27.3823,27.3614,27.3684,94300.0
2013-04-05 15:40:00,39.32,39.34,39.31,39.32,56900.0,27.3753,27.3893,27.3684,27.3753,56900.0
2013-04-05 15:45:00,39.33,39.44,39.33,39.43,37600.0,27.3823,27.4589,27.3823,27.4519,37600.0
2013-04-05 15:50:00,39.43,39.43,39.36,39.38,114600.0,27.4519,27.4519,27.4032,27.4171,114600.0
2013-04-05 15:55:00,39.38,39.4,39.32,39.35,214700.0,27.4171,27.431,27.3753,27.3962,214700.0
2013-04-08 09:30:00,39.32,39.41,39.32,39.39,32200.0,27.3753,27.438,27.3753,27.4241,32200.0
2013-04-08 09:35:00,39.36,39.42,39.24,39.25,10200.0,27.4032,27.445,27.3196,27.3266,10200.0
2013-04-08 09:40:00,39.24,39.29,39.21,39.24,29500.0,27.3196,27.3545,27.2988,27.3196,29500.0
2013-04-08 09:45:00,39.25,39.35,39.23,39.33,158200.0,27.3266,27.3962,27.3127,27.3823,158200.0
2013-04-08 09:50:00,39.33,39.35,39.29,39.32,79700.0,27.3823,27.3962,27.3545,27.3753,79700.0
2013-04-08 09:55:00,39.32,39.38,39.28,39.35,22400.0,27.3753,27.4171,27.3475,27.3962,22400.0
2013-04-08 10:00:00,39.35,39.35,39.28,39.33,29200.0,27.3962,27.3962,27.3475,27.3823,29200.0
2013-04-08 10:05:00,39.32,39.48,39.29,39.48,44100.0,27.3753,27.4867,27.3545,27.4867,44100.0
2013-04-08 10:10:00,39.49,39.54,39.48,39.53,30000.0,27.4937,27.5285,27.4867,27.5215,30000.0
2013-04-08 10:15:00,39.54,39.57,39.51,39.55,27700.0,27.5285,27.5494,27.5076,27.5355,27700.0
2013-04-08 10:20:00,39.55,39.58,39.54,39.58,35800.0,27.5355,27.5564,27.5285,27.5564,35800.0
2013-04-08 10:25:00,39.58,39.59,39.56,39.58,23200.0,27.5564,27.5633,27.5424,27.5564,23200.0
2013-04-08 10:30:00,39.58,39.66,39.58,39.65,29400.0,27.5564,27.6121,27.5564,27.6051,29400.0
2013-04-08 10:35:00,39.65,39.77,39.65,39.77,12200.0,27.6051,27.6886,27.6051,27.6886,12200.0
2013-04-08 10:40:00,39.77,39.83,39.77,39.82,17900.0,27.6886,27.7304,27.6886,27.7235,17900.0
2013-04-08 10:45:00,39.82,39.84,39.81,39.81,26300.0,27.7235,27.7374,27.7165,27.7165,26300.0
2013-04-08 10:50:00,39.8,39.8,39.76,39.76,37300.0,27.7095,27.7095,27.6817,27.6817,37300.0
2013-04-08 10:55:00,39.76,39.77,39.72,39.75,29000.0,27.6817,27.6886,27.6538,27.6747,29000.0
2013-04-08 11:00:00,39.74,39.75,39.69,39.71,19100.0,27.6678,27.6747,27.6329,27.6469,19100.0
2013-04-08 11:05:00,39.71,39.72,39.69,39.71,42200.0,27.6469,27.6538,27.6329,27.6469,42200.0
2013-04-08 11:10:00,39.71,39.74,39.71,39.71,12500.0,27.6469,27.6678,27.6469,27.6469,12500.0
2013-04-08 11:15:00,39.71,39.76,39.7,39.75,8700.0,27.6469,27.6817,27.6399,27.6747,8700.0
2013-04-08 11:20:00,39.73,39.76,39.71,39.76,9300.0,27.6608,27.6817,27.6469,27.6817,9300.0
2013-04-08 11:25:00,39.76,39.79,39.75,39.78,3700.0,27.6817,27.7026,27.6747,27.6956,3700.0
2013-04-08 11:30:00,39.8,39.8,39.76,39.77,64900.0,27.7095,27.7095,27.6817,27.6886,64900.0
2013-04-08 11:35:00,39.76,39.77,39.73,39.75,20900.0,27.6817,27.6886,27.6608,27.6747,20900.0
2013-04-08 11:40:00,39.75,39.76,39.72,39.72,15900.0,27.6747,27.6817,27.6538,27.6538,15900.0
2013-04-08 11:45:00,39.72,39.76,39.72,39.76,7500.0,27.6538,27.6817,27.6538,27.6817,7500.0
2013-04-08 11:50:00,39.75,39.76,39.69,39.7,24200.0,27.6747,27.6817,27.6329,27.6399,24200.0
2013-04-08 11:55:00,39.7,39.76,39.7,39.7,24400.0,27.6399,27.6817,27.6399,27.6399,24400.0
2013-04-08 12:00:00,39.7,39.75,39.7,39.7,42100.0,27.6399,27.6747,27.6399,27.6399,42100.0
2013-04-08 12:05:00,39.7,39.72,39.69,39.69,26800.0,27.6399,27.6538,27.6329,27.6329,26800.0
2013-04-08 12:10:00,39.7,39.7,39.67,39.68,30000.0,27.6399,27.6399,27.619,27.626,30000.0
2013-04-08 12:15:00,39.67,39.69,39.66,39.69,15900.0,27.619,27.6329,27.6121,27.6329,15900.0
2013-04-08 12:20:00,39.69,39.69,39.66,39.69,7700.0,27.6329,27.6329,27.6121,27.6329,7700.0
2013-04-08 12:25:00,39.69,39.75,39.69,39.73,5900.0,27.6329,27.6747,27.6329,27.6608,5900.0
2013-04-08 12:30:00,39.74,39.76,39.74,39.76,7000.0,27.6678,27.6817,27.6678,27.6817,7000.0
2013-04-08 12:35:00,39.76,39.79,39.76,39.78,7100.0,27.6817,27.7026,27.6817,27.6956,7100.0
2013-04-08 12:40:00,39.78,39.8,39.76,39.8,7300.0,27.6956,27.7095,27.6817,27.7095,7300.0
2013-04-08 12:45:00,39.8,39.81,39.79,39.79,7200.0,27.7095,27.7165,27.7026,27.7026,7200.0
2013-04-08 12:50:00,39.79,39.81,39.79,39.8,16100.0,27.7026,27.7165,27.7026,27.7095,16100.0
2013-04-08 12:55:00,39.81,39.81,39.8,39.81,2500.0,27.7165,27.7165,27.7095,27.7165,2500.0
2013-04-08 13:00:00,39.81,39.84,39.8,39.83,24600.0,27.7165,27.7374,27.7095,27.7304,24600.0
2013-04-08 13:05:00,39.84,39.86,39.83,39.86,33000.0,27.7374,27.7513,27.7304,27.7513,33000.0
2013-04-08 13:10:00,39.86,39.89,39.86,39.86,17300.0,27.7513,27.7722,27.7513,27.7513,17300.0
2013-04-08 13:15:00,39.87,39.9,39.85,39.89,13700.0,27.7583,27.7792,27.7443,27.7722,13700.0
2013-04-08 13:20:00,39.88,39.89,39.87,39.89,9200.0,27.7652,27.7722,27.7583,27.7722,9200.0
2013-04-08 13:25:00,39.88,39.9,39.88,39.9,10500.0,27.7652,27.7792,27.7652,27.7792,10500.0
2013-04-08 13:30:00,39.9,39.91,39.85,39.85,26700.0,27.7792,27.7861,27.7443,27.7443,26700.0
2013-04-08 13:35:00,39.85,39.85,39.8,39.8,8100.0,27.7443,27.7443,27.7095,27.7095,8100.0
2013-04-08 13:40:00,39.8,39.91,39.8,39.91,25700.0,27.7095,27.7861,27.7095,27.7861,25700.0
2013-04-08 13:45:00,39.92,39.98,39.91,39.96,21200.0,27.7931,27.8348,27.7861,27.8209,21200.0
2013-04-08 13:50:00,39.97,39.99,39.96,39.99,7700.0,27.8279,27.8418,27.8209,27.8418,7700.0
2013-04-08 13:55:00,39.99,40.0,39.98,40.0,12300.0,27.8418,27.8488,27.8348,27.8488,12300.0
2013-04-08 14:00:00,40.0,40.01,39.99,40.01,7300.0,27.8488,27.8557,27.8418,27.8557,7300.0
2013-04-08 14:05:00,40.0,40.01,39.99,40.01,24600.0,27.8488,27.8557,27.8418,27.8557,24600.0
2013-04-08 14:10:00,40.02,40.05,40.01,40.02,24700.0,27.8627,27.8836,27.8557,27.8627,24700.0
2013-04-08 14:15:00,40.02,40.02,39.97,39.99,12500.0,27.8627,27.8627,27.8279,27.8418,12500.0
2013-04-08 14:20:00,39.99,39.99,39.92,39.93,10200.0,27.8418,27.8418,27.7931,27.8,10200.0
2013-04-08 14:25:00,39.93,39.98,39.93,39.98,9300.0,27.8,27.8348,27.8,27.8348,9300.0
2013-04-08 14:30:00,39.98,40.0,39.97,39.97,15500.0,27.8348,27.8488,27.8279,27.8279,15500.0
2013-04-08 14:35:00,39.97,39.99,39.97,39.98,5100.0,27.8279,27.8418,27.8279,27.8348,5100.0
2013-04-08 14:40:00,39.98,40.0,39.97,39.99,9900.0,27.8348,27.8488,27.8279,27.8418,9900.0
2013-04-08 14:45:00,39.99,40.01,39.99,40.01,16100.0,27.8418,27.8557,27.8418,27.8557,16100.0
2013-04-08 14:50:00,40.0,40.0,39.96,39.96,14900.0,27.8488,27.8488,27.8209,27.8209,14900.0
2013-04-08 14:55:00,39.97,39.99,39.96,39.97,31200.0,27.8279,27.8418,27.8209,27.8279,31200.0
2013-04-08 15:00:00,39.96,39.98,39.95,39.97,23100.0,27.8209,27.8348,27.814,27.8279,23100.0
2013-04-08 15:05:00,39.97,39.97,39.94,39.96,32300.0,27.8279,27.8279,27.807,27.8209,32300.0
2013-04-08 15:10:00,39.96,39.98,39.95,39.98,45300.0,27.8209,27.8348,27.814,27.8348,45300.0
2013-04-08 15:15:00,39.98,40.0,39.95,39.96,22000.0,27.8348,27.8488,27.814,27.8209,22000.0
2013-04-08 15:20:00,39.96,39.98,39.94,39.97,28400.0,27.8209,27.8348,27.807,27.8279,28400.0
2013-04-08 15:25:00,39.98,39.98,39.94,39.96,31600.0,27.8348,27.8348,27.807,27.8209,31600.0
2013-04-08 15:30:00,39.97,40.02,39.96,40.0,33200.0,27.8279,27.8627,27.8209,27.8488,33200.0
2013-04-08 15:35:00,40.01,40.01,39.98,40.0,22000.0,27.8557,27.8557,27.8348,27.8488,22000.0
2013-04-08 15:40:00,39.99,40.0,39.96,39.96,35300.0,27.8418,27.8488,27.8209,27.8209,35300.0
2013-04-08 15:45:00,39.96,40.02,39.96,39.98,40300.0,27.8209,27.8627,27.8209,27.8348,40300.0
2013-04-08 15:50:00,39.97,40.01,39.97,40.01,49400.0,27.8279,27.8557,27.8279,27.8557,49400.0
2013-04-08 15:55:00,40.01,40.07,40.0,40.04,217700.0,27.8557,27.8975,27.8488,27.8766,217700.0
2013-04-09 09:30:00,40.0,40.06,39.85,39.85,45000.0,27.8488,27.8905,27.7443,27.7443,45000.0
2013-04-09 09:35:00,39.85,39.85,39.71,39.72,17100.0,27.7443,27.7443,27.6469,27.6538,17100.0
2013-04-09 09:40:00,39.73,39.75,39.65,39.66,12800.0,27.6608,27.6747,27.6051,27.6121,12800.0
2013-04-09 09:45:00,39.66,39.73,39.65,39.7,13500.0,27.6121,27.6608,27.6051,27.6399,13500.0
2013-04-09 09:50:00,39.7,39.7,39.58,39.61,8400.0,27.6399,27.6399,27.5564,27.5772,8400.0
2013-04-09 09:55:00,39.61,39.63,39.58,39.63,8600.0,27.5772,27.5912,27.5564,27.5912,8600.0
2013-04-09 10:00:00,39.63,39.68,39.6,39.68,13000.0,27.5912,27.626,27.5703,27.626,13000.0
2013-04-09 10:05:00,39.68,39.74,39.68,39.73,15500.0,27.626,27.6678,27.626,27.6608,15500.0
2013-04-09 10:10:00,39.73,39.75,39.71,39.73,17200.0,27.6608,27.6747,27.6469,27.6608,17200.0
2013-04-09 10:15:00,39.74,39.79,39.73,39.75,151200.0,27.6678,27.7026,27.6608,27.6747,151200.0
2013-04-09 10:20:00,39.75,39.76,39.73,39.75,55500.0,27.6747,27.6817,27.6608,27.6747,55500.0
2013-04-09 10:25:00,39.75,39.77,39.72,39.72,85900.0,27.6747,27.6886,27.6538,27.6538,85900.0
2013-04-09 10:30:00,39.73,39.77,39.73,39.76,22800.0,27.6608,27.6886,27.6608,27.6817,22800.0
2013-04-09 10:35:00,39.77,39.82,39.76,39.78,21000.0,27.6886,27.7235,27.6817,27.6956,21000.0
2013-04-09 10:40:00,39.78,39.8,39.76,39.8,11500.0,27.6956,27.7095,27.6817,27.7095,11500.0
2013-04-09 10:45:00,39.79,39.8,39.74,39.74,20800.0,27.7026,27.7095,27.6678,27.6678,20800.0
2013-04-09 10:50:00,39.74,39.74,39.6,39.61,62600.0,27.6678,27.6678,27.5703,27.5772,62600.0
2013-04-09 10:55:00,39.61,39.7,39.59,39.69,23200.0,27.5772,27.6399,27.5633,27.6329,23200.0
2013-04-09 11:00:00,39.69,39.71,39.66,39.69,10900.0,27.6329,27.6469,27.6121,27.6329,10900.0
2013-04-09 11:05:00,39.7,39.74,39.65,39.68,17800.0,27.6399,27.6678,27.6051,27.626,17800.0
2013-04-09 11:10:00,39.68,39.73,39.68,39.69,9700.0,27.626,27.6608,27.626,27.6329,9700.0
2013-04-09 11:15:00,39.69,39.69,39.63,39.63,8500.0,27.6329,27.6329,27.5912,27.5912,8500.0
2013-04-09 11:20:00,39.63,39.65,39.62,39.63,13700.0,27.5912,27.6051,27.5842,27.5912,13700.0
2013-04-09 11:25:00,39.63,39.76,39.62,39.76,21700.0,27.5912,27.6817,27.5842,27.6817,21700.0
2013-04-09 11:30:00,39.77,39.8,39.72,39.72,19900.0,27.6886,27.7095,27.6538,27.6538,19900.0
2013-04-09 11:35:00,39.72,39.73,39.69,39.69,14200.0,27.6538,27.6608,27.6329,27.6329,14200.0
2013-04-09 11:40:00,39.69,39.73,39.68,39.73,8700.0,27.6329,27.6608,27.626,27.6608,8700.0
2013-04-09 11:45:00,39.73,39.75,39.72,39.73,9900.0,27.6608,27.6747,27.6538,27.6608,9900.0
2013-04-09 11:50:00,39.73,39.78,39.72,39.75,176400.0,27.6608,27.6956,27.6538,27.6747,176400.0
2013-04-09 11:55:00,39.75,39.79,39.75,39.79,5700.0,27.6747,27.7026,27.6747,27.7026,5700.0
2013-04-09 12:00:00,39.79,39.8,39.77,39.8,16900.0,27.7026,27.7095,27.6886,27.7095,16900.0
2013-04-09 12:05:00,39.79,39.81,39.78,39.78,13100.0,27.7026,27.7165,27.6956,27.6956,13100.0
2013-04-09 12:10:00,39.79,39.8,39.77,39.78,23300.0,27.7026,27.7095,27.6886,27.6956,23300.0
2013-04-09 12:15:00,39.78,39.79,39.78,39.79,2700.0,27.6956,27.7026,27.6956,27.7026,2700.0
2013-04-09 12:20:00,39.79,39.8,39.78,39.79,7700.0,27.7026,27.7095,27.6956,27.7026,7700.0
2013-04-09 12:25:00,39.78,39.82,39.78,39.82,8300.0,27.6956,27.7235,27.6956,27.7235,8300.0
2013-04-09 12:30:00,39.82,39.85,39.8,39.8,23200.0,27.7235,27.7443,27.7095,27.7095,23200.0
2013-04-09 12:35:00,39.8,39.82,39.8,39.8,6800.0,27.7095,27.7235,27.7095,27.7095,6800.0
2013-04-09 12:40:00,39.8,39.8,39.8,39.8,4500.0,27.7095,27.7095,27.7095,27.7095,4500.0
2013-04-09 12:45:00,39.79,39.8,39.79,39.8,7400.0,27.7026,27.7095,27.7026,27.7095,7400.0
2013-04-09 12:50:00,39.8,39.81,39.8,39.8,18400.0,27.7095,27.7165,27.7095,27.7095,18400.0
2013-04-09 12:55:00,39.8,39.82,39.79,39.82,42600.0,27.7095,27.7235,27.7026,27.7235,42600.0
2013-04-09 13:00:00,39.82,39.87,39.82,39.86,41200.0,27.7235,27.7583,27.7235,27.7513,41200.0
2013-04-09 13:05:00,39.86,39.89,39.85,39.87,13500.0,27.7513,27.7722,27.7443,27.7583,13500.0
2013-04-09 13:10:00,39.87,39.89,39.84,39.87,15300.0,27.7583,27.7722,27.7374,27.7583,15300.0
2013-04-09 13:15:00,39.87,39.92,39.86,39.89,25400.0,27.7583,27.7931,27.7513,27.7722,25400.0
2013-04-09 13:20:00,39.89,39.9,39.87,39.9,13400.0,27.7722,27.7792,27.7583,27.7792,13400.0
2013-04-09 13:25:00,39.9,39.94,39.89,39.89,15400.0,27.7792,27.807,27.7722,27.7722,15400.0
2013-04-09 13:30:00,39.89,39.92,39.89,39.92,11800.0,27.7722,27.7931,27.7722,27.7931,11800.0
2013-04-09 13:35:00,39.93,39.94,39.88,39.92,18300.0,27.8,27.807,27.7652,27.7931,18300.0
2013-04-09 13:40:00,39.93,39.98,39.93,39.96,19400.0,27.8,27.8348,27.8,27.8209,19400.0
2013-04-09 13:45:00,39.96,39.99,39.96,39.98,18000.0,27.8209,27.8418,27.8209,27.8348,18000.0
2013-04-09 13:50:00,39.98,39.98,39.95,39.95,11800.0,27.8348,27.8348,27.814,27.814,11800.0
2013-04-09 13:55:00,39.95,39.97,39.94,39.97,5700.0,27.814,27.8279,27.807,27.8279,5700.0
2013-04-09 14:00:00,39.97,39.97,39.94,39.96,25100.0,27.8279,27.8279,27.807,27.8209,25100.0
2013-04-09 14:05:00,39.95,39.98,39.93,39.98,11000.0,27.814,27.8348,27.8,27.8348,11000.0
2013-04-09 14:10:00,39.96,39.98,39.96,39.96,16000.0,27.8209,27.8348,27.8209,27.8209,16000.0
2013-04-09 14:15:00,39.97,39.98,39.95,39.96,6600.0,27.8279,27.8348,27.814,27.8209,6600.0
2013-04-09 14:20:00,39.96,39.97,39.94,39.95,13700.0,27.8209,27.8279,27.807,27.814,13700.0
2013-04-09 14:25:00,39.95,39.97,39.95,39.97,68800.0,27.814,27.8279,27.814,27.8279,68800.0
2013-04-09 14:30:00,39.97,40.0,39.97,39.98,13900.0,27.8279,27.8488,27.8279,27.8348,13900.0
2013-04-09 14:35:00,39.98,39.98,39.91,39.95,48200.0,27.8348,27.8348,27.7861,27.814,48200.0
2013-04-09 14:40:00,39.96,40.0,39.96,40.0,15000.0,27.8209,27.8488,27.8209,27.8488,15000.0
2013-04-09 14:45:00,40.0,40.0,39.96,39.97,17700.0,27.8488,27.8488,27.8209,27.8279,17700.0
2013-04-09 14:50:00,39.97,39.98,39.96,39.97,5100.0,27.8279,27.8348,27.8209,27.8279,5100.0
2013-04-09 14:55:00,39.97,39.98,39.96,39.97,10100.0,27.8279,27.8348,27.8209,27.8279,10100.0
2013-04-09 15:00:00,39.97,40.0,39.95,39.95,11100.0,27.8279,27.8488,27.814,27.814,11100.0
2013-04-09 15:05:00,39.96,39.97,39.87,39.87,28900.0,27.8209,27.8279,27.7583,27.7583,28900.0
2013-04-09 15:10:00,39.87,39.89,39.85,39.89,15300.0,27.7583,27.7722,27.7443,27.7722,15300.0
2013-04-09 15:15:00,39.89,39.93,39.89,39.93,12500.0,27.7722,27.8,27.7722,27.8,12500.0
2013-04-09 15:20:00,39.93,39.93,39.86,39.88,21500.0,27.8,27.8,27.7513,27.7652,21500.0
2013-04-09 15:25:00,39.88,39.89,39.87,39.89,13500.0,27.7652,27.7722,27.7583,27.7722,13500.0
2013-04-09 15:30:00,39.89,39.89,39.87,39.88,9800.0,27.7722,27.7722,27.7583,27.7652,9800.0
2013-04-09 15:35:00,39.88,39.89,39.83,39.85,31400.0,27.7652,27.7722,27.7304,27.7443,31400.0
2013-04-09 15:40:00,39.86,39.89,39.86,39.87,15400.0,27.7513,27.7722,27.7513,27.7583,15400.0
2013-04-09 15:45:00,39.86,39.9,39.85,39.9,28500.0,27.7513,27.7792,27.7443,27.7792,28500.0
2013-04-09 15:50:00,39.9,39.9,39.83,39.85,56300.0,27.7792,27.7792,27.7304,27.7443,56300.0
2013-04-09 15:55:00,39.85,39.9,39.82,39.83,110600.0,27.7443,27.7792,27.7235,27.7304,110600.0
2013-04-10 09:30:00,39.91,40.0,39.87,39.95,16600.0,27.7861,27.8488,27.7583,27.814,16600.0
2013-04-10 09:35:00,39.96,39.97,39.88,39.94,7600.0,27.8209,27.8279,27.7652,27.807,7600.0
2013-04-10 09:40:00,39.94,39.98,39.93,39.98,13700.0,27.807,27.8348,27.8,27.8348,13700.0
2013-04-10 09:45:00,39.99,40.11,39.99,40.07,33500.0,27.8418,27.9254,27.8418,27.8975,33500.0
2013-04-10 09:50:00,40.07,40.08,39.98,40.01,69200.0,27.8975,27.9045,27.8348,27.8557,69200.0
2013-04-10 09:55:00,40.0,40.09,39.98,40.09,32500.0,27.8488,27.9114,27.8348,27.9114,32500.0
2013-04-10 10:00:00,40.09,40.11,40.04,40.1,29400.0,27.9114,27.9254,27.8766,27.9184,29400.0
2013-04-10 10:05:00,40.09,40.16,40.09,40.15,26600.0,27.9114,27.9602,27.9114,27.9532,26600.0
2013-04-10 10:10:00,40.15,40.16,40.13,40.16,42200.0,27.9532,27.9602,27.9393,27.9602,42200.0
2013-04-10 10:15:00,40.16,40.18,40.14,40.17,30100.0,27.9602,27.9741,27.9462,27.9671,30100.0
2013-04-10 10:20:00,40.17,40.18,40.15,40.16,14400.0,27.9671,27.9741,27.9532,27.9602,14400.0
2013-04-10 10:25:00,40.17,40.24,40.16,40.24,19100.0,27.9671,28.0159,27.9602,28.0159,19100.0
2013-04-10 10:30:00,40.25,40.3,40.24,40.29,45000.0,28.0228,28.0576,28.0159,28.0507,45000.0
2013-04-10 10:35:00,40.28,40.28,40.26,40.26,36500.0,28.0437,28.0437,28.0298,28.0298,36500.0
2013-04-10 10:40:00,40.27,40.28,40.25,40.28,15600.0,28.0368,28.0437,28.0228,28.0437,15600.0
2013-04-10 10:45:00,40.29,40.3,40.27,40.29,11600.0,28.0507,28.0576,28.0368,28.0507,11600.0
2013-04-10 10:50:00,40.29,40.33,40.29,40.33,28800.0,28.0507,28.0785,28.0507,28.0785,28800.0
2013-04-10 10:55:00,40.32,40.38,40.3,40.38,34700.0,28.0716,28.1133,28.0576,28.1133,34700.0
2013-04-10 11:00:00,40.4,40.42,40.38,40.4,22200.0,28.1273,28.1412,28.1133,28.1273,22200.0
2013-04-10 11:05:00,40.39,40.45,40.39,40.45,20900.0,28.1203,28.1621,28.1203,28.1621,20900.0
2013-04-10 11:10:00,40.44,40.5,40.44,40.47,16300.0,28.1551,28.1969,28.1551,28.176,16300.0
2013-04-10 11:15:00,40.47,40.48,40.34,40.34,8600.0,28.176,28.183,28.0855,28.0855,8600.0
2013-04-10 11:20:00,40.34,40.38,40.34,40.36,7500.0,28.0855,28.1133,28.0855,28.0994,7500.0
2013-04-10 11:25:00,40.35,40.44,40.34,40.43,13200.0,28.0924,28.1551,28.0855,28.1481,13200.0
2013-04-10 11:30:00,40.44,40.47,40.41,40.45,16300.0,28.1551,28.176,28.1342,28.1621,16300.0
2013-04-10 11:35:00,40.44,40.44,40.39,40.4,15500.0,28.1551,28.1551,28.1203,28.1273,15500.0
2013-04-10 11:40:00,40.4,40.43,40.38,40.38,53000.0,28.1273,28.1481,28.1133,28.1133,53000.0
2013-04-10 11:45:00,40.39,40.39,40.36,40.39,5300.0,28.1203,28.1203,28.0994,28.1203,5300.0
2013-04-10 11:50:00,40.38,40.39,40.37,40.39,10700.0,28.1133,28.1203,28.1064,28.1203,10700.0
2013-04-10 11:55:00,40.39,40.39,40.34,40.35,12100.0,28.1203,28.1203,28.0855,28.0924,12100.0
2013-04-10 12:00:00,40.35,40.37,40.33,40.34,11000.0,28.0924,28.1064,28.0785,28.0855,11000.0
2013-04-10 12:05:00,40.35,40.4,40.34,40.39,12300.0,28.0924,28.1273,28.0855,28.1203,12300.0
2013-04-10 12:10:00,40.39,40.4,40.37,40.4,24400.0,28.1203,28.1273,28.1064,28.1273,24400.0
2013-04-10 12:15:00,40.4,40.42,40.4,40.4,23100.0,28.1273,28.1412,28.1273,28.1273,23100.0
2013-04-10 12:20:00,40.4,40.41,40.4,40.4,3700.0,28.1273,28.1342,28.1273,28.1273,3700.0
2013-04-10 12:25:00,40.4,40.42,40.39,40.41,7400.0,28.1273,28.1412,28.1203,28.1342,7400.0
2013-04-10 12:30:00,40.41,40.47,40.41,40.47,7300.0,28.1342,28.176,28.1342,28.176,7300.0
2013-04-10 12:35:00,40.47,40.58,40.47,40.57,25200.0,28.176,28.2526,28.176,28.2456,25200.0
2013-04-10 12:40:00,40.58,40.58,40.57,40.57,5700.0,28.2526,28.2526,28.2456,28.2456,5700.0
2013-04-10 12:45:00,40.57,40.59,40.55,40.56,28300.0,28.2456,28.2595,28.2317,28.2387,28300.0
2013-04-10 12:50:00,40.56,40.56,40.45,40.45,11500.0,28.2387,28.2387,28.1621,28.1621,11500.0
2013-04-10 12:55:00,40.45,40.49,40.44,40.46,11000.0,28.1621,28.1899,28.1551,28.169,11000.0
2013-04-10 13:00:00,40.46,40.48,40.43,40.43,8900.0,28.169,28.183,28.1481,28.1481,8900.0
2013-04-10 13:05:00,40.43,40.45,40.42,40.43,17100.0,28.1481,28.1621,28.1412,28.1481,17100.0
2013-04-10 13:10:00,40.43,40.44,40.42,40.43,5800.0,28.1481,28.1551,28.1412,28.1481,5800.0
2013-04-10 13:15:00,40.42,40.42,40.4,40.42,11000.0,28.1412,28.1412,28.1273,28.1412,11000.0
2013-04-10 13:20:00,40.42,40.43,40.39,40.4,49100.0,28.1412,28.1481,28.1203,28.1273,49100.0
2013-04-10 13:25:00,40.4,40.43,40.39,40.41,32200.0,28.1273,28.1481,28.1203,28.1342,32200.0
2013-04-10 13:30:00,40.41,40.41,40.38,40.38,15300.0,28.1342,28.1342,28.1133,28.1133,15300.0
2013-04-10 13:35:00,40.39,40.39,40.34,40.34,8000.0,28.1203,28.1203,28.0855,28.0855,8000.0
2013-04-10 13:40:00,40.34,40.39,40.34,40.38,13600.0,28.0855,28.1203,28.0855,28.1133,13600.0
2013-04-10 13:45:00,40.39,40.39,40.37,40.38,2300.0,28.1203,28.1203,28.1064,28.1133,2300.0
2013-04-10 13:50:00,40.37,40.38,40.35,40.36,10900.0,28.1064,28.1133,28.0924,28.0994,10900.0
2013-04-10 13:55:00,40.35,40.35,40.33,40.35,9100.0,28.0924,28.0924,28.0785,28.0924,9100.0
2013-04-10 14:00:00,40.36,40.38,40.36,40.36,9000.0,28.0994,28.1133,28.0994,28.0994,9000.0
2013-04-10 14:05:00,40.37,40.38,40.36,40.37,7300.0,28.1064,28.1133,28.0994,28.1064,7300.0
2013-04-10 14:10:00,40.37,40.38,40.34,40.34,14200.0,28.1064,28.1133,28.0855,28.0855,14200.0
2013-04-10 14:15:00,40.34,40.37,40.33,40.35,15300.0,28.0855,28.1064,28.0785,28.0924,15300.0
2013-04-10 14:20:00,40.35,40.35,40.28,40.29,14000.0,28.0924,28.0924,28.0437,28.0507,14000.0
2013-04-10 14:25:00,40.28,40.31,40.27,40.31,7300.0,28.0437,28.0646,28.0368,28.0646,7300.0
2013-04-10 14:30:00,40.3,40.3,40.27,40.3,11700.0,28.0576,28.0576,28.0368,28.0576,11700.0
2013-04-10 14:35:00,40.31,40.31,40.29,40.3,5500.0,28.0646,28.0646,28.0507,28.0576,5500.0
2013-04-10 14:40:00,40.31,40.31,40.29,40.29,11400.0,28.0646,28.0646,28.0507,28.0507,11400.0
2013-04-10 14:45:00,40.29,40.31,40.28,40.31,9300.0,28.0507,28.0646,28.0437,28.0646,9300.0
2013-04-10 14:50:00,40.32,40.32,40.3,40.3,10800.0,28.0716,28.0716,28.0576,28.0576,10800.0
2013-04-10 14:55:00,40.3,40.31,40.3,40.3,17000.0,28.0576,28.0646,28.0576,28.0576,17000.0
2013-04-10 15:00:00,40.3,40.3,40.29,40.29,17800.0,28.0576,28.0576,28.0507,28.0507,17800.0
2013-04-10 15:05:00,40.29,40.3,40.25,40.3,30400.0,28.0507,28.0576,28.0228,28.0576,30400.0
2013-04-10 15:10:00,40.3,40.32,40.29,40.3,18200.0,28.0576,28.0716,28.0507,28.0576,18200.0
2013-04-10 15:15:00,40.3,40.31,40.3,40.3,3400.0,28.0576,28.0646,28.0576,28.0576,3400.0
2013-04-10 15:20:00,40.3,40.32,40.3,40.31,25100.0,28.0576,28.0716,28.0576,28.0646,25100.0
2013-04-10 15:25:00,40.31,40.32,40.25,40.25,40300.0,28.0646,28.0716,28.0228,28.0228,40300.0
2013-04-10 15:30:00,40.25,40.3,40.23,40.3,20300.0,28.0228,28.0576,28.0089,28.0576,20300.0
2013-04-10 15:35:00,40.3,40.31,40.29,40.3,16700.0,28.0576,28.0646,28.0507,28.0576,16700.0
2013-04-10 15:40:00,40.31,40.33,40.29,40.31,37700.0,28.0646,28.0785,28.0507,28.0646,37700.0
2013-04-10 15:45:00,40.31,40.34,40.3,40.34,45500.0,28.0646,28.0855,28.0576,28.0855,45500.0
2013-04-10 15:50:00,40.34,40.34,40.26,40.26,47200.0,28.0855,28.0855,28.0298,28.0298,47200.0
2013-04-10 15:55:00,40.27,40.28,40.23,40.27,150900.0,28.0368,28.0437,28.0089,28.0368,150900.0
2013-04-11 09:30:00,40.35,40.45,40.18,40.4,21800.0,28.0924,28.1621,27.9741,28.1273,21800.0
2013-04-11 09:35:00,40.39,40.51,40.39,40.5,8900.0,28.1203,28.2038,28.1203,28.1969,8900.0
2013-04-11 09:40:00,40.51,40.77,40.51,40.77,26900.0,28.2038,28.3849,28.2038,28.3849,26900.0
2013-04-11 09:45:00,40.76,40.77,40.66,40.66,30700.0,28.3779,28.3849,28.3083,28.3083,30700.0
2013-04-11 09:50:00,40.68,40.68,40.59,40.6,6600.0,28.3222,28.3222,28.2595,28.2665,6600.0
2013-04-11 09:55:00,40.59,40.66,40.59,40.65,20100.0,28.2595,28.3083,28.2595,28.3013,20100.0
2013-04-11 10:00:00,40.65,40.74,40.63,40.74,40700.0,28.3013,28.364,28.2874,28.364,40700.0
2013-04-11 10:05:00,40.75,40.78,40.72,40.77,37700.0,28.3709,28.3918,28.3501,28.3849,37700.0
2013-04-11 10:10:00,40.76,40.8,40.73,40.79,11700.0,28.3779,28.4057,28.357,28.3988,11700.0
2013-04-11 10:15:00,40.79,40.82,40.78,40.82,11600.0,28.3988,28.4197,28.3918,28.4197,11600.0
2013-04-11 10:20:00,40.81,40.9,40.79,40.9,10600.0,28.4127,28.4754,28.3988,28.4754,10600.0
2013-04-11 10:25:00,40.9,40.96,40.88,40.95,9000.0,28.4754,28.5171,28.4614,28.5102,9000.0
2013-04-11 10:30:00,40.96,41.02,40.95,40.99,67800.0,28.5171,28.5589,28.5102,28.538,67800.0
2013-04-11 10:35:00,40.98,40.98,40.85,40.88,71200.0,28.5311,28.5311,28.4406,28.4614,71200.0
2013-04-11 10:40:00,40.89,40.98,40.88,40.98,18600.0,28.4684,28.5311,28.4614,28.5311,18600.0
2013-04-11 10:45:00,40.99,41.03,40.97,41.02,18500.0,28.538,28.5659,28.5241,28.5589,18500.0
2013-04-11 10:50:00,41.02,41.11,41.02,41.11,27500.0,28.5589,28.6216,28.5589,28.6216,27500.0
2013-04-11 10:55:00,41.1,41.16,41.06,41.15,19300.0,28.6146,28.6564,28.5868,28.6494,19300.0
2013-04-11 11:00:00,41.14,41.16,41.1,41.16,44200.0,28.6425,28.6564,28.6146,28.6564,44200.0
2013-04-11 11:05:00,41.16,41.19,41.14,41.17,14700.0,28.6564,28.6773,28.6425,28.6633,14700.0
2013-04-11 11:10:00,41.16,41.16,41.07,41.07,47600.0,28.6564,28.6564,28.5937,28.5937,47600.0
2013-04-11 11:15:00,41.07,41.15,41.07,41.13,21000.0,28.5937,28.6494,28.5937,28.6355,21000.0
2013-04-11 11:20:00,41.12,41.18,41.08,41.18,26000.0,28.6285,28.6703,28.6007,28.6703,26000.0
2013-04-11 11:25:00,41.17,41.18,41.13,41.17,55000.0,28.6633,28.6703,28.6355,28.6633,55000.0
2013-04-11 11:30:00,41.16,41.16,41.11,41.13,6900.0,28.6564,28.6564,28.6216,28.6355,6900.0
2013-04-11 11:35:00,41.13,41.14,41.08,41.09,9400.0,28.6355,28.6425,28.6007,28.6077,9400.0
2013-04-11 11:40:00,41.09,41.09,41.04,41.06,16800.0,28.6077,28.6077,28.5728,28.5868,16800.0
2013-04-11 11:45:00,41.05,41.05,41.03,41.05,35400.0,28.5798,28.5798,28.5659,28.5798,35400.0
2013-04-11 11:50:00,41.05,41.05,41.04,41.05,6500.0,28.5798,28.5798,28.5728,28.5798,6500.0
2013-04-11 11:55:00,41.06,41.07,41.03,41.04,40300.0,28.5868,28.5937,28.5659,28.5728,40300.0
2013-04-11 12:00:00,41.04,41.05,41.03,41.05,16300.0,28.5728,28.5798,28.5659,28.5798,16300.0
2013-04-11 12:05:00,41.04,41.06,41.02,41.06,25400.0,28.5728,28.5868,28.5589,28.5868,25400.0
2013-04-11 12:10:00,41.05,41.08,41.02,41.05,14200.0,28.5798,28.6007,28.5589,28.5798,14200.0
2013-04-11 12:15:00,41.06,41.06,41.04,41.05,6800.0,28.5868,28.5868,28.5728,28.5798,6800.0
2013-04-11 12:20:00,41.05,41.05,41.0,41.05,10900.0,28.5798,28.5798,28.545,28.5798,10900.0
2013-04-11 12:25:00,41.05,41.05,41.01,41.03,11900.0,28.5798,28.5798,28.552,28.5659,11900.0
2013-04-11 12:30:00,41.02,41.04,40.99,41.03,11000.0,28.5589,28.5728,28.538,28.5659,11000.0
2013-04-11 12:35:00,41.03,41.04,41.0,41.03,8100.0,28.5659,28.5728,28.545,28.5659,8100.0
2013-04-11 12:40:00,41.03,41.05,41.01,41.04,62500.0,28.5659,28.5798,28.552,28.5728,62500.0
2013-04-11 12:45:00,41.04,41.05,40.99,41.0,55800.0,28.5728,28.5798,28.538,28.545,55800.0
2013-04-11 12:50:00,41.0,41.01,40.99,41.0,21700.0,28.545,28.552,28.538,28.545,21700.0
2013-04-11 12:55:00,41.0,41.04,41.0,41.03,14300.0,28.545,28.5728,28.545,28.5659,14300.0
2013-04-11 13:00:00,41.02,41.09,41.02,41.07,51200.0,28.5589,28.6077,28.5589,28.5937,51200.0
2013-04-11 13:05:00,41.07,41.08,41.04,41.05,13900.0,28.5937,28.6007,28.5728,28.5798,13900.0
2013-04-11 13:10:00,41.05,41.07,41.05,41.06,6800.0,28.5798,28.5937,28.5798,28.5868,6800.0
2013-04-11 13:15:00,41.05,41.07,41.04,41.06,10200.0,28.5798,28.5937,28.5728,28.5868,10200.0
2013-04-11 13:20:00,41.06,41.06,41.03,41.04,11600.0,28.5868,28.5868,28.5659,28.5728,11600.0
2013-04-11 13:25:00,41.05,41.07,41.04,41.07,7500.0,28.5798,28.5937,28.5728,28.5937,7500.0
2013-04-11 13:30:00,41.06,41.09,41.03,41.08,55600.0,28.5868,28.6077,28.5659,28.6007,55600.0
2013-04-11 13:35:00,41.08,41.08,41.05,41.05,24600.0,28.6007,28.6007,28.5798,28.5798,24600.0
2013-04-11 13:40:00,41.05,41.06,41.0,41.01,25200.0,28.5798,28.5868,28.545,28.552,25200.0
2013-04-11 13:45:00,41.02,41.02,41.01,41.01,1400.0,28.5589,28.5589,28.552,28.552,1400.0
2013-04-11 13:50:00,41.02,41.02,40.99,40.99,25100.0,28.5589,28.5589,28.538,28.538,25100.0
2013-04-11 13:55:00,41.0,41.0,40.99,40.99,19900.0,28.545,28.545,28.538,28.538,19900.0
2013-04-11 14:00:00,41.0,41.03,40.99,41.0,24600.0,28.545,28.5659,28.538,28.545,24600.0
2013-04-11 14:05:00,41.0,41.03,41.0,41.02,5600.0,28.545,28.5659,28.545,28.5589,5600.0
2013-04-11 14:10:00,41.02,41.02,40.99,41.01,17100.0,28.5589,28.5589,28.538,28.552,17100.0
2013-04-11 14:15:00,41.01,41.05,40.99,41.05,11000.0,28.552,28.5798,28.538,28.5798,11000.0
2013-04-11 14:20:00,41.05,41.05,41.01,41.03,6300.0,28.5798,28.5798,28.552,28.5659,6300.0
2013-04-11 14:25:00,41.02,41.05,41.02,41.04,11500.0,28.5589,28.5798,28.5589,28.5728,11500.0
2013-04-11 14:30:00,41.04,41.05,41.02,41.05,11100.0,28.5728,28.5798,28.5589,28.5798,11100.0
2013-04-11 14:35:00,41.05,41.09,41.04,41.08,13200.0,28.5798,28.6077,28.5728,28.6007,13200.0
2013-04-11 14:40:00,41.08,41.09,41.05,41.09,9900.0,28.6007,28.6077,28.5798,28.6077,9900.0
2013-04-11 14:45:00,41.08,41.1,41.08,41.09,16800.0,28.6007,28.6146,28.6007,28.6077,16800.0
2013-04-11 14:50:00,41.09,41.1,41.08,41.09,15800.0,28.6077,28.6146,28.6007,28.6077,15800.0
2013-04-11 14:55:00,41.09,41.13,41.08,41.12,16200.0,28.6077,28.6355,28.6007,28.6285,16200.0
2013-04-11 15:00:00,41.12,41.12,41.08,41.11,29900.0,28.6285,28.6285,28.6007,28.6216,29900.0
2013-04-11 15:05:00,41.1,41.14,41.08,41.08,27200.0,28.6146,28.6425,28.6007,28.6007,27200.0
2013-04-11 15:10:00,41.08,41.15,41.08,41.14,38100.0,28.6007,28.6494,28.6007,28.6425,38100.0
2013-04-11 15:15:00,41.14,41.16,41.14,41.15,36900.0,28.6425,28.6564,28.6425,28.6494,36900.0
2013-04-11 15:20:00,41.15,41.16,41.12,41.13,108500.0,28.6494,28.6564,28.6285,28.6355,108500.0
2013-04-11 15:25:00,41.13,41.14,41.09,41.1,206600.0,28.6355,28.6425,28.6077,28.6146,206600.0
2013-04-11 15:30:00,41.11,41.14,41.1,41.12,85600.0,28.6216,28.6425,28.6146,28.6285,85600.0
2013-04-11 15:35:00,41.12,41.13,41.1,41.1,34000.0,28.6285,28.6355,28.6146,28.6146,34000.0
2013-04-11 15:40:00,41.1,41.11,41.07,41.07,85700.0,28.6146,28.6216,28.5937,28.5937,85700.0
2013-04-11 15:45:00,41.08,41.12,41.08,41.11,61800.0,28.6007,28.6285,28.6007,28.6216,61800.0
2013-04-11 15:50:00,41.12,41.13,41.11,41.12,67200.0,28.6285,28.6355,28.6216,28.6285,67200.0
2013-04-11 15:55:00,41.11,41.18,41.11,41.13,249900.0,28.6216,28.6703,28.6216,28.6355,249900.0
2013-04-12 09:30:00,41.09,41.16,41.02,41.07,27100.0,28.6077,28.6564,28.5589,28.5937,27100.0
2013-04-12 09:35:00,41.06,41.18,41.06,41.14,7700.0,28.5868,28.6703,28.5868,28.6425,7700.0
2013-04-12 09:40:00,41.17,41.2,41.14,41.15,16100.0,28.6633,28.6842,28.6425,28.6494,16100.0
2013-04-12 09:45:00,41.16,41.18,41.14,41.17,44300.0,28.6564,28.6703,28.6425,28.6633,44300.0
2013-04-12 09:50:00,41.18,41.18,41.13,41.15,7600.0,28.6703,28.6703,28.6355,28.6494,7600.0
2013-04-12 09:55:00,41.14,41.19,41.11,41.15,9900.0,28.6425,28.6773,28.6216,28.6494,9900.0
2013-04-12 10:00:00,41.15,41.19,41.12,41.15,50300.0,28.6494,28.6773,28.6285,28.6494,50300.0
2013-04-12 10:05:00,41.15,41.2,41.15,41.18,30900.0,28.6494,28.6842,28.6494,28.6703,30900.0
2013-04-12 10:10:00,41.18,41.25,41.17,41.25,41200.0,28.6703,28.719,28.6633,28.719,41200.0
2013-04-12 10:15:00,41.24,41.24,41.16,41.16,14600.0,28.7121,28.7121,28.6564,28.6564,14600.0
2013-04-12 10:20:00,41.17,41.21,41.16,41.21,14600.0,28.6633,28.6912,28.6564,28.6912,14600.0
2013-04-12 10:25:00,41.22,41.25,41.22,41.23,23000.0,28.6982,28.719,28.6982,28.7051,23000.0
2013-04-12 10:30:00,41.23,41.23,41.18,41.2,12000.0,28.7051,28.7051,28.6703,28.6842,12000.0
2013-04-12 10:35:00,41.21,41.23,41.15,41.19,26000.0,28.6912,28.7051,28.6494,28.6773,26000.0
2013-04-12 10:40:00,41.18,41.19,41.15,41.18,12600.0,28.6703,28.6773,28.6494,28.6703,12600.0
2013-04-12 10:45:00,41.18,41.19,41.08,41.1,11900.0,28.6703,28.6773,28.6007,28.6146,11900.0
2013-04-12 10:50:00,41.1,41.11,41.01,41.08,24900.0,28.6146,28.6216,28.552,28.6007,24900.0
2013-04-12 10:55:00,41.08,41.09,41.0,41.02,30100.0,28.6007,28.6077,28.545,28.5589,30100.0
2013-04-12 11:00:00,41.01,41.11,41.01,41.11,50000.0,28.552,28.6216,28.552,28.6216,50000.0
2013-04-12 11:05:00,41.11,41.14,41.05,41.07,44000.0,28.6216,28.6425,28.5798,28.5937,44000.0
2013-04-12 11:10:00,41.06,41.13,41.06,41.13,11700.0,28.5868,28.6355,28.5868,28.6355,11700.0
2013-04-12 11:15:00,41.13,41.18,41.12,41.16,10200.0,28.6355,28.6703,28.6285,28.6564,10200.0
2013-04-12 11:20:00,41.15,41.15,41.07,41.07,8100.0,28.6494,28.6494,28.5937,28.5937,8100.0
2013-04-12 11:25:00,41.07,41.14,41.07,41.13,11800.0,28.5937,28.6425,28.5937,28.6355,11800.0
2013-04-12 11:30:00,41.12,41.15,41.11,41.14,32000.0,28.6285,28.6494,28.6216,28.6425,32000.0
2013-04-12 11:35:00,41.13,41.16,41.12,41.14,12300.0,28.6355,28.6564,28.6285,28.6425,12300.0
2013-04-12 11:40:00,41.14,41.15,41.12,41.15,14700.0,28.6425,28.6494,28.6285,28.6494,14700.0
2013-04-12 11:45:00,41.15,41.16,41.12,41.13,28600.0,28.6494,28.6564,28.6285,28.6355,28600.0
2013-04-12 11:50:00,41.14,41.16,41.12,41.16,50400.0,28.6425,28.6564,28.6285,28.6564,50400.0
2013-04-12 11:55:00,41.16,41.18,41.14,41.14,57700.0,28.6564,28.6703,28.6425,28.6425,57700.0
2013-04-12 12:00:00,41.14,41.14,41.12,41.13,16900.0,28.6425,28.6425,28.6285,28.6355,16900.0
2013-04-12 12:05:00,41.14,41.14,41.11,41.11,15000.0,28.6425,28.6425,28.6216,28.6216,15000.0
2013-04-12 12:10:00,41.11,41.12,41.09,41.1,192500.0,28.6216,28.6285,28.6077,28.6146,192500.0
2013-04-12 12:15:00,41.1,41.11,41.09,41.1,9700.0,28.6146,28.6216,28.6077,28.6146,9700.0
2013-04-12 12:20:00,41.1,41.12,41.08,41.09,20100.0,28.6146,28.6285,28.6007,28.6077,20100.0
2013-04-12 12:25:00,41.1,41.11,41.09,41.09,8900.0,28.6146,28.6216,28.6077,28.6077,8900.0
2013-04-12 12:30:00,41.09,41.13,41.09,41.12,15000.0,28.6077,28.6355,28.6077,28.6285,15000.0
2013-04-12 12:35:00,41.13,41.13,41.12,41.12,1900.0,28.6355,28.6355,28.6285,28.6285,1900.0
2013-04-12 12:40:00,41.12,41.13,41.1,41.12,24400.0,28.6285,28.6355,28.6146,28.6285,24400.0
2013-04-12 12:45:00,41.11,41.12,41.1,41.11,8600.0,28.6216,28.6285,28.6146,28.6216,8600.0
2013-04-12 12:50:00,41.11,41.13,41.09,41.13,18200.0,28.6216,28.6355,28.6077,28.6355,18200.0
2013-04-12 12:55:00,41.13,41.14,41.12,41.12,18900.0,28.6355,28.6425,28.6285,28.6285,18900.0
2013-04-12 13:00:00,41.13,41.15,41.12,41.12,20700.0,28.6355,28.6494,28.6285,28.6285,20700.0
2013-04-12 13:05:00,41.13,41.14,41.13,41.14,16600.0,28.6355,28.6425,28.6355,28.6425,16600.0
2013-04-12 13:10:00,41.14,41.16,41.14,41.14,14900.0,28.6425,28.6564,28.6425,28.6425,14900.0
2013-04-12 13:15:00,41.14,41.14,41.1,41.1,9900.0,28.6425,28.6425,28.6146,28.6146,9900.0
2013-04-12 13:20:00,41.11,41.13,41.1,41.13,11400.0,28.6216,28.6355,28.6146,28.6355,11400.0
2013-04-12 13:25:00,41.13,41.15,41.13,41.15,14300.0,28.6355,28.6494,28.6355,28.6494,14300.0
2013-04-12 13:30:00,41.16,41.17,41.14,41.16,22800.0,28.6564,28.6633,28.6425,28.6564,22800.0
2013-04-12 13:35:00,41.16,41.16,41.14,41.14,19800.0,28.6564,28.6564,28.6425,28.6425,19800.0
2013-04-12 13:40:00,41.13,41.16,41.13,41.16,44400.0,28.6355,28.6564,28.6355,28.6564,44400.0
2013-04-12 13:45:00,41.16,41.17,41.16,41.16,36300.0,28.6564,28.6633,28.6564,28.6564,36300.0
2013-04-12 13:50:00,41.16,41.17,41.16,41.17,21800.0,28.6564,28.6633,28.6564,28.6633,21800.0
2013-04-12 13:55:00,41.16,41.19,41.16,41.17,92900.0,28.6564,28.6773,28.6564,28.6633,92900.0
2013-04-12 14:00:00,41.18,41.18,41.16,41.16,16000.0,28.6703,28.6703,28.6564,28.6564,16000.0
2013-04-12 14:05:00,41.16,41.2,41.16,41.2,16700.0,28.6564,28.6842,28.6564,28.6842,16700.0
2013-04-12 14:10:00,41.2,41.2,41.19,41.2,9400.0,28.6842,28.6842,28.6773,28.6842,9400.0
2013-04-12 14:15:00,41.2,41.2,41.19,41.19,20400.0,28.6842,28.6842,28.6773,28.6773,20400.0
2013-04-12 14:20:00,41.19,41.2,41.18,41.19,55800.0,28.6773,28.6842,28.6703,28.6773,55800.0
2013-04-12 14:25:00,41.19,41.2,41.14,41.16,13100.0,28.6773,28.6842,28.6425,28.6564,13100.0
2013-04-12 14:30:00,41.16,41.16,41.12,41.12,11700.0,28.6564,28.6564,28.6285,28.6285,11700.0
2013-04-12 14:35:00,41.12,41.15,41.11,41.12,20200.0,28.6285,28.6494,28.6216,28.6285,20200.0
2013-04-12 14:40:00,41.12,41.12,41.1,41.11,16200.0,28.6285,28.6285,28.6146,28.6216,16200.0
2013-04-12 14:45:00,41.12,41.12,41.1,41.12,21000.0,28.6285,28.6285,28.6146,28.6285,21000.0
2013-04-12 14:50:00,41.11,41.12,41.1,41.1,16800.0,28.6216,28.6285,28.6146,28.6146,16800.0
2013-04-12 14:55:00,41.1,41.11,41.08,41.1,23400.0,28.6146,28.6216,28.6007,28.6146,23400.0
2013-04-12 15:00:00,41.09,41.11,41.08,41.11,14000.0,28.6077,28.6216,28.6007,28.6216,14000.0
2013-04-12 15:05:00,41.11,41.11,41.09,41.09,11400.0,28.6216,28.6216,28.6077,28.6077,11400.0
2013-04-12 15:10:00,41.09,41.12,41.08,41.1,22700.0,28.6077,28.6285,28.6007,28.6146,22700.0
2013-04-12 15:15:00,41.09,41.14,41.09,41.12,25200.0,28.6077,28.6425,28.6077,28.6285,25200.0
2013-04-12 15:20:00,41.12,41.13,41.1,41.12,13300.0,28.6285,28.6355,28.6146,28.6285,13300.0
2013-04-12 15:25:00,41.13,41.13,41.12,41.13,24600.0,28.6355,28.6355,28.6285,28.6355,24600.0
2013-04-12 15:30:00,41.13,41.13,41.11,41.12,42900.0,28.6355,28.6355,28.6216,28.6285,42900.0
2013-04-12 15:35:00,41.12,41.13,41.11,41.13,44900.0,28.6285,28.6355,28.6216,28.6355,44900.0
2013-04-12 15:40:00,41.13,41.18,41.11,41.18,47900.0,28.6355,28.6703,28.6216,28.6703,47900.0
2013-04-12 15:45:00,41.18,41.2,41.16,41.17,51300.0,28.6703,28.6842,28.6564,28.6633,51300.0
2013-04-12 15:50:00,41.17,41.18,41.13,41.15,114800.0,28.6633,28.6703,28.6355,28.6494,114800.0
2013-04-12 15:55:00,41.15,41.16,41.1,41.11,390500.0,28.6494,28.6564,28.6146,28.6216,390500.0
2013-04-15 09:30:00,40.84,41.06,40.61,40.78,30200.0,28.4336,28.5868,28.2735,28.3918,30200.0
2013-04-15 09:35:00,40.77,40.84,40.75,40.83,18300.0,28.3849,28.4336,28.3709,28.4266,18300.0
2013-04-15 09:40:00,40.85,40.96,40.81,40.9,28700.0,28.4406,28.5171,28.4127,28.4754,28700.0
2013-04-15 09:45:00,40.91,40.92,40.86,40.92,18900.0,28.4823,28.4893,28.4475,28.4893,18900.0
2013-04-15 09:50:00,40.91,40.94,40.88,40.91,16900.0,28.4823,28.5032,28.4614,28.4823,16900.0
2013-04-15 09:55:00,40.92,41.06,40.92,41.05,24600.0,28.4893,28.5868,28.4893,28.5798,24600.0
2013-04-15 10:00:00,41.05,41.06,40.95,40.95,50700.0,28.5798,28.5868,28.5102,28.5102,50700.0
2013-04-15 10:05:00,40.95,40.95,40.85,40.92,30000.0,28.5102,28.5102,28.4406,28.4893,30000.0
2013-04-15 10:10:00,40.92,40.98,40.91,40.95,41500.0,28.4893,28.5311,28.4823,28.5102,41500.0
2013-04-15 10:15:00,40.95,40.97,40.93,40.93,48100.0,28.5102,28.5241,28.4963,28.4963,48100.0
2013-04-15 10:20:00,40.92,40.95,40.91,40.94,44200.0,28.4893,28.5102,28.4823,28.5032,44200.0
2013-04-15 10:25:00,40.94,40.99,40.91,40.96,36600.0,28.5032,28.538,28.4823,28.5171,36600.0
2013-04-15 10:30:00,40.96,41.03,40.94,41.03,16300.0,28.5171,28.5659,28.5032,28.5659,16300.0
2013-04-15 10:35:00,41.03,41.04,40.99,41.04,37900.0,28.5659,28.5728,28.538,28.5728,37900.0
2013-04-15 10:40:00,41.04,41.06,41.02,41.06,27500.0,28.5728,28.5868,28.5589,28.5868,27500.0
2013-04-15 10:45:00,41.05,41.05,41.03,41.04,24600.0,28.5798,28.5798,28.5659,28.5728,24600.0
2013-04-15 10:50:00,41.04,41.04,41.01,41.03,13500.0,28.5728,28.5728,28.552,28.5659,13500.0
2013-04-15 10:55:00,41.04,41.07,40.99,41.07,19200.0,28.5728,28.5937,28.538,28.5937,19200.0
2013-04-15 11:00:00,41.07,41.09,41.03,41.07,13600.0,28.5937,28.6077,28.5659,28.5937,13600.0
2013-04-15 11:05:00,41.06,41.07,41.04,41.05,27500.0,28.5868,28.5937,28.5728,28.5798,27500.0
2013-04-15 11:10:00,41.04,41.12,41.03,41.12,23800.0,28.5728,28.6285,28.5659,28.6285,23800.0
2013-04-15 11:15:00,41.12,41.14,41.11,41.12,30700.0,28.6285,28.6425,28.6216,28.6285,30700.0
2013-04-15 11:20:00,41.13,41.16,41.1,41.15,21400.0,28.6355,28.6564,28.6146,28.6494,21400.0
2013-04-15 11:25:00,41.14,41.19,41.12,41.19,82100.0,28.6425,28.6773,28.6285,28.6773,82100.0
2013-04-15 11:30:00,41.19,41.28,41.17,41.27,111500.0,28.6773,28.7399,28.6633,28.733,111500.0
2013-04-15 11:35:00,41.26,41.3,41.26,41.29,21400.0,28.726,28.7539,28.726,28.7469,21400.0
2013-04-15 11:40:00,41.28,41.28,41.21,41.22,36000.0,28.7399,28.7399,28.6912,28.6982,36000.0
2013-04-15 11:45:00,41.22,41.22,41.13,41.16,38700.0,28.6982,28.6982,28.6355,28.6564,38700.0
2013-04-15 11:50:00,41.16,41.17,40.98,41.04,101300.0,28.6564,28.6633,28.5311,28.5728,101300.0
2013-04-15 11:55:00,41.04,41.06,41.0,41.02,55800.0,28.5728,28.5868,28.545,28.5589,55800.0
2013-04-15 12:00:00,41.02,41.04,40.97,41.04,48800.0,28.5589,28.5728,28.5241,28.5728,48800.0
2013-04-15 12:05:00,41.05,41.07,41.04,41.05,15800.0,28.5798,28.5937,28.5728,28.5798,15800.0
2013-04-15 12:10:00,41.06,41.07,41.04,41.06,15300.0,28.5868,28.5937,28.5728,28.5868,15300.0
2013-04-15 12:15:00,41.05,41.07,41.03,41.03,29200.0,28.5798,28.5937,28.5659,28.5659,29200.0
2013-04-15 12:20:00,41.03,41.04,41.0,41.0,31700.0,28.5659,28.5728,28.545,28.545,31700.0
2013-04-15 12:25:00,41.0,41.01,40.97,40.99,34100.0,28.545,28.552,28.5241,28.538,34100.0
2013-04-15 12:30:00,40.98,40.98,40.92,40.92,21800.0,28.5311,28.5311,28.4893,28.4893,21800.0
2013-04-15 12:35:00,40.92,40.93,40.82,40.83,42400.0,28.4893,28.4963,28.4197,28.4266,42400.0
2013-04-15 12:40:00,40.83,40.84,40.8,40.82,15300.0,28.4266,28.4336,28.4057,28.4197,15300.0
2013-04-15 12:45:00,40.83,40.83,40.73,40.78,21300.0,28.4266,28.4266,28.357,28.3918,21300.0
2013-04-15 12:50:00,40.78,40.79,40.66,40.66,15200.0,28.3918,28.3988,28.3083,28.3083,15200.0
2013-04-15 12:55:00,40.66,40.76,40.65,40.76,20700.0,28.3083,28.3779,28.3013,28.3779,20700.0
2013-04-15 13:00:00,40.76,40.86,40.75,40.86,13700.0,28.3779,28.4475,28.3709,28.4475,13700.0
2013-04-15 13:05:00,40.87,40.87,40.8,40.86,14600.0,28.4545,28.4545,28.4057,28.4475,14600.0
2013-04-15 13:10:00,40.87,40.91,40.87,40.9,16500.0,28.4545,28.4823,28.4545,28.4754,16500.0
2013-04-15 13:15:00,40.9,40.91,40.86,40.91,11800.0,28.4754,28.4823,28.4475,28.4823,11800.0
2013-04-15 13:20:00,40.91,40.92,40.87,40.91,19000.0,28.4823,28.4893,28.4545,28.4823,19000.0
2013-04-15 13:25:00,40.91,40.92,40.88,40.9,12700.0,28.4823,28.4893,28.4614,28.4754,12700.0
2013-04-15 13:30:00,40.9,40.93,40.9,40.91,7200.0,28.4754,28.4963,28.4754,28.4823,7200.0
2013-04-15 13:35:00,40.92,40.93,40.9,40.93,12700.0,28.4893,28.4963,28.4754,28.4963,12700.0
2013-04-15 13:40:00,40.93,40.93,40.89,40.9,24800.0,28.4963,28.4963,28.4684,28.4754,24800.0
2013-04-15 13:45:00,40.9,40.93,40.88,40.93,17800.0,28.4754,28.4963,28.4614,28.4963,17800.0
2013-04-15 13:50:00,40.93,40.93,40.92,40.93,13000.0,28.4963,28.4963,28.4893,28.4963,13000.0
2013-04-15 13:55:00,40.93,40.94,40.87,40.89,32900.0,28.4963,28.5032,28.4545,28.4684,32900.0
2013-04-15 14:00:00,40.89,40.9,40.87,40.88,39100.0,28.4684,28.4754,28.4545,28.4614,39100.0
2013-04-15 14:05:00,40.87,40.9,40.83,40.89,42300.0,28.4545,28.4754,28.4266,28.4684,42300.0
2013-04-15 14:10:00,40.9,40.91,40.9,40.91,38400.0,28.4754,28.4823,28.4754,28.4823,38400.0
2013-04-15 14:15:00,40.91,40.92,40.89,40.89,74100.0,28.4823,28.4893,28.4684,28.4684,74100.0
2013-04-15 14:20:00,40.9,40.95,40.89,40.92,19100.0,28.4754,28.5102,28.4684,28.4893,19100.0
2013-04-15 14:25:00,40.91,40.92,40.88,40.91,21100.0,28.4823,28.4893,28.4614,28.4823,21100.0
2013-04-15 14:30:00,40.91,40.94,40.89,40.9,17300.0,28.4823,28.5032,28.4684,28.4754,17300.0
2013-04-15 14:35:00,40.89,40.94,40.89,40.91,46200.0,28.4684,28.5032,28.4684,28.4823,46200.0
2013-04-15 14:40:00,40.91,41.0,40.9,41.0,46600.0,28.4823,28.545,28.4754,28.545,46600.0
2013-04-15 14:45:00,41.0,41.01,40.98,40.99,35500.0,28.545,28.552,28.5311,28.538,35500.0
2013-04-15 14:50:00,40.99,40.99,40.97,40.97,28300.0,28.538,28.538,28.5241,28.5241,28300.0
2013-04-15 14:55:00,40.97,40.98,40.8,40.84,35800.0,28.5241,28.5311,28.4057,28.4336,35800.0
2013-04-15 15:00:00,40.84,40.88,40.76,40.86,52900.0,28.4336,28.4614,28.3779,28.4475,52900.0
2013-04-15 15:05:00,40.86,40.86,40.71,40.74,47500.0,28.4475,28.4475,28.3431,28.364,47500.0
2013-04-15 15:10:00,40.74,40.77,40.69,40.72,78000.0,28.364,28.3849,28.3292,28.3501,78000.0
2013-04-15 15:15:00,40.72,40.82,40.72,40.75,47800.0,28.3501,28.4197,28.3501,28.3709,47800.0
2013-04-15 15:20:00,40.75,40.8,40.74,40.77,41500.0,28.3709,28.4057,28.364,28.3849,41500.0
2013-04-15 15:25:00,40.77,40.77,40.72,40.72,55600.0,28.3849,28.3849,28.3501,28.3501,55600.0
2013-04-15 15:30:00,40.73,40.77,40.7,40.72,83000.0,28.357,28.3849,28.3361,28.3501,83000.0
2013-04-15 15:35:00,40.71,40.71,40.52,40.53,129900.0,28.3431,28.3431,28.2108,28.2178,129900.0
2013-04-15 15:40:00,40.53,40.65,40.53,40.61,53000.0,28.2178,28.3013,28.2178,28.2735,53000.0
2013-04-15 15:45:00,40.6,40.7,40.59,40.65,113000.0,28.2665,28.3361,28.2595,28.3013,113000.0
2013-04-15 15:50:00,40.65,40.76,40.64,40.74,107600.0,28.3013,28.3779,28.2944,28.364,107600.0
2013-04-15 15:55:00,40.74,40.75,40.57,40.57,338000.0,28.364,28.3709,28.2456,28.2456,338000.0
2013-04-16 09:30:00,41.05,41.05,40.42,40.54,58900.0,28.5798,28.5798,28.1412,28.2247,58900.0
2013-04-16 09:35:00,40.53,40.95,40.53,40.91,41700.0,28.2178,28.5102,28.2178,28.4823,41700.0
2013-04-16 09:40:00,40.89,41.0,40.87,40.95,32600.0,28.4684,28.545,28.4545,28.5102,32600.0
2013-04-16 09:45:00,40.95,41.0,40.93,40.96,33400.0,28.5102,28.545,28.4963,28.5171,33400.0
2013-04-16 09:50:00,40.95,40.97,40.91,40.95,23700.0,28.5102,28.5241,28.4823,28.5102,23700.0
2013-04-16 09:55:00,40.96,40.98,40.92,40.95,24600.0,28.5171,28.5311,28.4893,28.5102,24600.0
2013-04-16 10:00:00,40.96,40.97,40.94,40.96,28600.0,28.5171,28.5241,28.5032,28.5171,28600.0
2013-04-16 10:05:00,40.97,41.05,40.97,41.03,54500.0,28.5241,28.5798,28.5241,28.5659,54500.0
2013-04-16 10:10:00,41.02,41.1,41.02,41.03,81900.0,28.5589,28.6146,28.5589,28.5659,81900.0
2013-04-16 10:15:00,41.03,41.04,40.93,40.95,57600.0,28.5659,28.5728,28.4963,28.5102,57600.0
2013-04-16 10:20:00,40.94,40.97,40.92,40.96,32200.0,28.5032,28.5241,28.4893,28.5171,32200.0
2013-04-16 10:25:00,40.97,40.98,40.92,40.93,35700.0,28.5241,28.5311,28.4893,28.4963,35700.0
2013-04-16 10:30:00,40.93,40.98,40.91,40.98,47100.0,28.4963,28.5311,28.4823,28.5311,47100.0
2013-04-16 10:35:00,40.97,40.98,40.95,40.96,26900.0,28.5241,28.5311,28.5102,28.5171,26900.0
2013-04-16 10:40:00,40.96,40.98,40.9,40.9,34400.0,28.5171,28.5311,28.4754,28.4754,34400.0
2013-04-16 10:45:00,40.89,40.92,40.86,40.89,24700.0,28.4684,28.4893,28.4475,28.4684,24700.0
2013-04-16 10:50:00,40.89,40.92,40.88,40.9,10700.0,28.4684,28.4893,28.4614,28.4754,10700.0
2013-04-16 10:55:00,40.9,40.92,40.88,40.92,16800.0,28.4754,28.4893,28.4614,28.4893,16800.0
2013-04-16 11:00:00,40.93,40.98,40.93,40.98,60300.0,28.4963,28.5311,28.4963,28.5311,60300.0
2013-04-16 11:05:00,40.98,41.01,40.98,41.0,49100.0,28.5311,28.552,28.5311,28.545,49100.0
2013-04-16 11:10:00,41.01,41.07,41.0,41.05,14800.0,28.552,28.5937,28.545,28.5798,14800.0
2013-04-16 11:15:00,41.06,41.15,41.03,41.11,50000.0,28.5868,28.6494,28.5659,28.6216,50000.0
2013-04-16 11:20:00,41.11,41.22,41.1,41.21,38000.0,28.6216,28.6982,28.6146,28.6912,38000.0
2013-04-16 11:25:00,41.2,41.24,41.18,41.24,20200.0,28.6842,28.7121,28.6703,28.7121,20200.0
2013-04-16 11:30:00,41.24,41.26,41.18,41.21,24500.0,28.7121,28.726,28.6703,28.6912,24500.0
2013-04-16 11:35:00,41.21,41.23,41.2,41.2,6300.0,28.6912,28.7051,28.6842,28.6842,6300.0
2013-04-16 11:40:00,41.19,41.26,41.18,41.25,22500.0,28.6773,28.726,28.6703,28.719,22500.0
2013-04-16 11:45:00,41.25,41.3,41.25,41.26,14900.0,28.719,28.7539,28.719,28.726,14900.0
2013-04-16 11:50:00,41.25,41.31,41.24,41.31,22500.0,28.719,28.7608,28.7121,28.7608,22500.0
2013-04-16 11:55:00,41.31,41.31,41.24,41.27,12200.0,28.7608,28.7608,28.7121,28.733,12200.0
2013-04-16 12:00:00,41.26,41.3,41.25,41.3,13300.0,28.726,28.7539,28.719,28.7539,13300.0
2013-04-16 12:05:00,41.3,41.3,41.25,41.26,9600.0,28.7539,28.7539,28.719,28.726,9600.0
2013-04-16 12:10:00,41.26,41.26,41.2,41.2,39100.0,28.726,28.726,28.6842,28.6842,39100.0
2013-04-16 12:15:00,41.19,41.2,41.17,41.17,17200.0,28.6773,28.6842,28.6633,28.6633,17200.0
2013-04-16 12:20:00,41.16,41.19,41.15,41.19,23300.0,28.6564,28.6773,28.6494,28.6773,23300.0
2013-04-16 12:25:00,41.19,41.19,41.1,41.14,87300.0,28.6773,28.6773,28.6146,28.6425,87300.0
2013-04-16 12:30:00,41.14,41.15,41.11,41.14,45700.0,28.6425,28.6494,28.6216,28.6425,45700.0
2013-04-16 12:35:00,41.14,41.16,41.12,41.13,18900.0,28.6425,28.6564,28.6285,28.6355,18900.0
2013-04-16 12:40:00,41.13,41.16,41.12,41.13,15000.0,28.6355,28.6564,28.6285,28.6355,15000.0
2013-04-16 12:45:00,41.13,41.14,41.11,41.11,16500.0,28.6355,28.6425,28.6216,28.6216,16500.0
2013-04-16 12:50:00,41.11,41.16,41.1,41.15,19400.0,28.6216,28.6564,28.6146,28.6494,19400.0
2013-04-16 12:55:00,41.14,41.18,41.12,41.18,36400.0,28.6425,28.6703,28.6285,28.6703,36400.0
2013-04-16 13:00:00,41.17,41.2,41.17,41.19,12600.0,28.6633,28.6842,28.6633,28.6773,12600.0
2013-04-16 13:05:00,41.18,41.19,41.17,41.18,7400.0,28.6703,28.6773,28.6633,28.6703,7400.0
2013-04-16 13:10:00,41.18,41.2,41.15,41.16,13100.0,28.6703,28.6842,28.6494,28.6564,13100.0
2013-04-16 13:15:00,41.16,41.19,41.15,41.18,16300.0,28.6564,28.6773,28.6494,28.6703,16300.0
2013-04-16 13:20:00,41.18,41.19,41.16,41.18,9300.0,28.6703,28.6773,28.6564,28.6703,9300.0
2013-04-16 13:25:00,41.19,41.2,41.16,41.2,18900.0,28.6773,28.6842,28.6564,28.6842,18900.0
2013-04-16 13:30:00,41.2,41.23,41.17,41.2,19600.0,28.6842,28.7051,28.6633,28.6842,19600.0
2013-04-16 13:35:00,41.2,41.21,41.19,41.21,9700.0,28.6842,28.6912,28.6773,28.6912,9700.0
2013-04-16 13:40:00,41.21,41.22,41.19,41.21,29200.0,28.6912,28.6982,28.6773,28.6912,29200.0
2013-04-16 13:45:00,41.21,41.23,41.21,41.23,12300.0,28.6912,28.7051,28.6912,28.7051,12300.0
2013-04-16 13:50:00,41.23,41.23,41.21,41.21,8900.0,28.7051,28.7051,28.6912,28.6912,8900.0
2013-04-16 13:55:00,41.2,41.21,41.19,41.19,11100.0,28.6842,28.6912,28.6773,28.6773,11100.0
2013-04-16 14:00:00,41.19,41.22,41.19,41.21,17500.0,28.6773,28.6982,28.6773,28.6912,17500.0
2013-04-16 14:05:00,41.22,41.23,41.2,41.22,18800.0,28.6982,28.7051,28.6842,28.6982,18800.0
2013-04-16 14:10:00,41.22,41.22,41.19,41.21,15900.0,28.6982,28.6982,28.6773,28.6912,15900.0
2013-04-16 14:15:00,41.21,41.21,41.15,41.16,14300.0,28.6912,28.6912,28.6494,28.6564,14300.0
2013-04-16 14:20:00,41.16,41.17,41.16,41.17,10700.0,28.6564,28.6633,28.6564,28.6633,10700.0
2013-04-16 14:25:00,41.16,41.17,41.09,41.17,40200.0,28.6564,28.6633,28.6077,28.6633,40200.0
2013-04-16 14:30:00,41.17,41.17,41.13,41.15,19600.0,28.6633,28.6633,28.6355,28.6494,19600.0
2013-04-16 14:35:00,41.16,41.16,41.15,41.16,9700.0,28.6564,28.6564,28.6494,28.6564,9700.0
2013-04-16 14:40:00,41.16,41.18,41.16,41.18,12000.0,28.6564,28.6703,28.6564,28.6703,12000.0
2013-04-16 14:45:00,41.18,41.22,41.16,41.22,31800.0,28.6703,28.6982,28.6564,28.6982,31800.0
2013-04-16 14:50:00,41.21,41.21,41.18,41.2,17900.0,28.6912,28.6912,28.6703,28.6842,17900.0
2013-04-16 14:55:00,41.2,41.2,41.09,41.09,35800.0,28.6842,28.6842,28.6077,28.6077,35800.0
2013-04-16 15:00:00,41.09,41.13,41.09,41.13,21300.0,28.6077,28.6355,28.6077,28.6355,21300.0
2013-04-16 15:05:00,41.14,41.19,41.13,41.19,33800.0,28.6425,28.6773,28.6355,28.6773,33800.0
2013-04-16 15:10:00,41.19,41.23,41.19,41.23,17300.0,28.6773,28.7051,28.6773,28.7051,17300.0
2013-04-16 15:15:00,41.23,41.27,41.22,41.23,42100.0,28.7051,28.733,28.6982,28.7051,42100.0
2013-04-16 15:20:00,41.23,41.25,41.22,41.23,33800.0,28.7051,28.719,28.6982,28.7051,33800.0
2013-04-16 15:25:00,41.24,41.29,41.22,41.29,94600.0,28.7121,28.7469,28.6982,28.7469,94600.0
2013-04-16 15:30:00,41.29,41.32,41.29,41.3,25100.0,28.7469,28.7678,28.7469,28.7539,25100.0
2013-04-16 15:35:00,41.3,41.36,41.3,41.34,83000.0,28.7539,28.7956,28.7539,28.7817,83000.0
2013-04-16 15:40:00,41.34,41.45,41.34,41.44,75800.0,28.7817,28.8583,28.7817,28.8513,75800.0
2013-04-16 15:45:00,41.43,41.44,41.38,41.38,59300.0,28.8444,28.8513,28.8096,28.8096,59300.0
2013-04-16 15:50:00,41.39,41.39,41.37,41.39,93200.0,28.8165,28.8165,28.8026,28.8165,93200.0
2013-04-16 15:55:00,41.39,41.42,41.38,41.41,185200.0,28.8165,28.8374,28.8096,28.8304,185200.0
2013-04-17 09:30:00,40.97,41.11,40.73,40.73,28200.0,28.5241,28.6216,28.357,28.357,28200.0
2013-04-17 09:35:00,40.7,40.9,40.6,40.9,31400.0,28.3361,28.4754,28.2665,28.4754,31400.0
2013-04-17 09:40:00,40.87,40.87,40.77,40.87,19300.0,28.4545,28.4545,28.3849,28.4545,19300.0
2013-04-17 09:45:00,40.87,41.05,40.87,41.05,16600.0,28.4545,28.5798,28.4545,28.5798,16600.0
2013-04-17 09:50:00,41.04,41.06,40.94,41.05,27000.0,28.5728,28.5868,28.5032,28.5798,27000.0
2013-04-17 09:55:00,41.04,41.05,40.96,40.99,15200.0,28.5728,28.5798,28.5171,28.538,15200.0
2013-04-17 10:00:00,40.99,41.02,40.97,40.98,21900.0,28.538,28.5589,28.5241,28.5311,21900.0
2013-04-17 10:05:00,40.99,41.04,40.97,41.0,28400.0,28.538,28.5728,28.5241,28.545,28400.0
2013-04-17 10:10:00,41.0,41.02,40.97,40.98,26600.0,28.545,28.5589,28.5241,28.5311,26600.0
2013-04-17 10:15:00,40.98,41.03,40.98,41.01,39400.0,28.5311,28.5659,28.5311,28.552,39400.0
2013-04-17 10:20:00,41.0,41.02,40.97,41.0,31700.0,28.545,28.5589,28.5241,28.545,31700.0
2013-04-17 10:25:00,41.0,41.08,40.98,41.07,49700.0,28.545,28.6007,28.5311,28.5937,49700.0
2013-04-17 10:30:00,41.07,41.08,40.86,40.91,109100.0,28.5937,28.6007,28.4475,28.4823,109100.0
2013-04-17 10:35:00,40.91,40.92,40.76,40.76,19700.0,28.4823,28.4893,28.3779,28.3779,19700.0
2013-04-17 10:40:00,40.77,40.85,40.71,40.71,46400.0,28.3849,28.4406,28.3431,28.3431,46400.0
2013-04-17 10:45:00,40.71,40.79,40.69,40.77,19700.0,28.3431,28.3988,28.3292,28.3849,19700.0
2013-04-17 10:50:00,40.76,40.79,40.7,40.72,13600.0,28.3779,28.3988,28.3361,28.3501,13600.0
2013-04-17 10:55:00,40.71,40.77,40.66,40.68,29800.0,28.3431,28.3849,28.3083,28.3222,29800.0
2013-04-17 11:00:00,40.69,40.71,40.66,40.66,23900.0,28.3292,28.3431,28.3083,28.3083,23900.0
2013-04-17 11:05:00,40.67,40.71,40.54,40.59,56100.0,28.3152,28.3431,28.2247,28.2595,56100.0
2013-04-17 11:10:00,40.58,40.6,40.53,40.55,13400.0,28.2526,28.2665,28.2178,28.2317,13400.0
2013-04-17 11:15:00,40.55,40.57,40.51,40.56,30300.0,28.2317,28.2456,28.2038,28.2387,30300.0
2013-04-17 11:20:00,40.56,40.64,40.56,40.61,13000.0,28.2387,28.2944,28.2387,28.2735,13000.0
2013-04-17 11:25:00,40.6,40.62,40.57,40.58,10300.0,28.2665,28.2804,28.2456,28.2526,10300.0
2013-04-17 11:30:00,40.58,40.6,40.56,40.57,22700.0,28.2526,28.2665,28.2387,28.2456,22700.0
2013-04-17 11:35:00,40.57,40.66,40.57,40.66,26400.0,28.2456,28.3083,28.2456,28.3083,26400.0
2013-04-17 11:40:00,40.66,40.73,40.65,40.7,26600.0,28.3083,28.357,28.3013,28.3361,26600.0
2013-04-17 11:45:00,40.69,40.69,40.66,40.68,17500.0,28.3292,28.3292,28.3083,28.3222,17500.0
2013-04-17 11:50:00,40.68,40.73,40.68,40.71,15700.0,28.3222,28.357,28.3222,28.3431,15700.0
2013-04-17 11:55:00,40.7,40.71,40.66,40.68,11700.0,28.3361,28.3431,28.3083,28.3222,11700.0
2013-04-17 12:00:00,40.68,40.73,40.66,40.67,31000.0,28.3222,28.357,28.3083,28.3152,31000.0
2013-04-17 12:05:00,40.68,40.71,40.64,40.65,25100.0,28.3222,28.3431,28.2944,28.3013,25100.0
2013-04-17 12:10:00,40.65,40.69,40.65,40.67,28600.0,28.3013,28.3292,28.3013,28.3152,28600.0
2013-04-17 12:15:00,40.66,40.66,40.62,40.65,14500.0,28.3083,28.3083,28.2804,28.3013,14500.0
2013-04-17 12:20:00,40.66,40.66,40.58,40.66,25300.0,28.3083,28.3083,28.2526,28.3083,25300.0
2013-04-17 12:25:00,40.64,40.65,40.53,40.54,20700.0,28.2944,28.3013,28.2178,28.2247,20700.0
2013-04-17 12:30:00,40.54,40.6,40.53,40.59,19000.0,28.2247,28.2665,28.2178,28.2595,19000.0
2013-04-17 12:35:00,40.58,40.61,40.57,40.61,18800.0,28.2526,28.2735,28.2456,28.2735,18800.0
2013-04-17 12:40:00,40.61,40.66,40.59,40.66,27400.0,28.2735,28.3083,28.2595,28.3083,27400.0
2013-04-17 12:45:00,40.66,40.68,40.57,40.57,16200.0,28.3083,28.3222,28.2456,28.2456,16200.0
2013-04-17 12:50:00,40.57,40.63,40.52,40.62,19200.0,28.2456,28.2874,28.2108,28.2804,19200.0
2013-04-17 12:55:00,40.63,40.7,40.62,40.69,15300.0,28.2874,28.3361,28.2804,28.3292,15300.0
2013-04-17 13:00:00,40.7,40.7,40.65,40.66,27800.0,28.3361,28.3361,28.3013,28.3083,27800.0
2013-04-17 13:05:00,40.66,40.68,40.63,40.65,42400.0,28.3083,28.3222,28.2874,28.3013,42400.0
2013-04-17 13:10:00,40.65,40.65,40.61,40.63,26500.0,28.3013,28.3013,28.2735,28.2874,26500.0
2013-04-17 13:15:00,40.63,40.66,40.62,40.65,25400.0,28.2874,28.3083,28.2804,28.3013,25400.0
2013-04-17 13:20:00,40.65,40.66,40.63,40.65,20600.0,28.3013,28.3083,28.2874,28.3013,20600.0
2013-04-17 13:25:00,40.66,40.68,40.63,40.63,50600.0,28.3083,28.3222,28.2874,28.2874,50600.0
2013-04-17 13:30:00,40.64,40.64,40.59,40.63,40500.0,28.2944,28.2944,28.2595,28.2874,40500.0
2013-04-17 13:35:00,40.63,40.63,40.57,40.6,375100.0,28.2874,28.2874,28.2456,28.2665,375100.0
2013-04-17 13:40:00,40.6,40.61,40.55,40.55,51800.0,28.2665,28.2735,28.2317,28.2317,51800.0
2013-04-17 13:45:00,40.55,40.59,40.55,40.59,130600.0,28.2317,28.2595,28.2317,28.2595,130600.0
2013-04-17 13:50:00,40.59,40.63,40.54,40.63,44500.0,28.2595,28.2874,28.2247,28.2874,44500.0
2013-04-17 13:55:00,40.63,40.63,40.58,40.59,15700.0,28.2874,28.2874,28.2526,28.2595,15700.0
2013-04-17 14:00:00,40.6,40.63,40.56,40.59,50700.0,28.2665,28.2874,28.2387,28.2595,50700.0
2013-04-17 14:05:00,40.59,40.6,40.54,40.55,42100.0,28.2595,28.2665,28.2247,28.2317,42100.0
2013-04-17 14:10:00,40.55,40.57,40.48,40.5,39500.0,28.2317,28.2456,28.183,28.1969,39500.0
2013-04-17 14:15:00,40.5,40.5,40.42,40.45,56500.0,28.1969,28.1969,28.1412,28.1621,56500.0
2013-04-17 14:20:00,40.45,40.51,40.44,40.5,44100.0,28.1621,28.2038,28.1551,28.1969,44100.0
2013-04-17 14:25:00,40.5,40.64,40.5,40.64,44400.0,28.1969,28.2944,28.1969,28.2944,44400.0
2013-04-17 14:30:00,40.64,40.73,40.62,40.73,48000.0,28.2944,28.357,28.2804,28.357,48000.0
2013-04-17 14:35:00,40.72,40.75,40.68,40.7,31100.0,28.3501,28.3709,28.3222,28.3361,31100.0
2013-04-17 14:40:00,40.69,40.69,40.6,40.61,28200.0,28.3292,28.3292,28.2665,28.2735,28200.0
2013-04-17 14:45:00,40.61,40.65,40.61,40.63,44100.0,28.2735,28.3013,28.2735,28.2874,44100.0
2013-04-17 14:50:00,40.63,40.69,40.61,40.68,35100.0,28.2874,28.3292,28.2735,28.3222,35100.0
2013-04-17 14:55:00,40.69,40.8,40.69,40.79,27700.0,28.3292,28.4057,28.3292,28.3988,27700.0
2013-04-17 15:00:00,40.79,40.84,40.77,40.84,62800.0,28.3988,28.4336,28.3849,28.4336,62800.0
2013-04-17 15:05:00,40.85,40.89,40.84,40.89,34900.0,28.4406,28.4684,28.4336,28.4684,34900.0
2013-04-17 15:10:00,40.89,41.02,40.86,41.02,41300.0,28.4684,28.5589,28.4475,28.5589,41300.0
2013-04-17 15:15:00,41.01,41.09,41.0,41.01,90900.0,28.552,28.6077,28.545,28.552,90900.0
2013-04-17 15:20:00,41.01,41.04,40.97,40.99,37000.0,28.552,28.5728,28.5241,28.538,37000.0
2013-04-17 15:25:00,40.99,41.0,40.91,40.96,41700.0,28.538,28.545,28.4823,28.5171,41700.0
2013-04-17 15:30:00,40.96,40.98,40.93,40.97,71500.0,28.5171,28.5311,28.4963,28.5241,71500.0
2013-04-17 15:35:00,40.97,40.97,40.87,40.87,58200.0,28.5241,28.5241,28.4545,28.4545,58200.0
2013-04-17 15:40:00,40.88,40.89,40.8,40.82,52300.0,28.4614,28.4684,28.4057,28.4197,52300.0
2013-04-17 15:45:00,40.82,40.93,40.82,40.91,66200.0,28.4197,28.4963,28.4197,28.4823,66200.0
2013-04-17 15:50:00,40.92,41.01,40.92,41.0,132900.0,28.4893,28.552,28.4893,28.545,132900.0
2013-04-17 15:55:00,41.0,41.06,40.97,41.01,385600.0,28.545,28.5868,28.5241,28.552,385600.0
2013-04-18 09:30:00,41.0,41.09,40.98,41.05,24900.0,28.545,28.6077,28.5311,28.5798,24900.0
2013-04-18 09:35:00,41.05,41.06,40.86,40.86,8100.0,28.5798,28.5868,28.4475,28.4475,8100.0
2013-04-18 09:40:00,40.87,40.98,40.87,40.98,21000.0,28.4545,28.5311,28.4545,28.5311,21000.0
2013-04-18 09:45:00,40.97,40.97,40.85,40.87,25300.0,28.5241,28.5241,28.4406,28.4545,25300.0
2013-04-18 09:50:00,40.87,40.87,40.71,40.75,29000.0,28.4545,28.4545,28.3431,28.3709,29000.0
2013-04-18 09:55:00,40.74,40.75,40.58,40.68,17200.0,28.364,28.3709,28.2526,28.3222,17200.0
2013-04-18 10:00:00,40.67,40.72,40.58,40.62,15600.0,28.3152,28.3501,28.2526,28.2804,15600.0
2013-04-18 10:05:00,40.61,40.67,40.6,40.67,19400.0,28.2735,28.3152,28.2665,28.3152,19400.0
2013-04-18 10:10:00,40.66,40.73,40.64,40.73,20500.0,28.3083,28.357,28.2944,28.357,20500.0
2013-04-18 10:15:00,40.74,40.76,40.69,40.7,22300.0,28.364,28.3779,28.3292,28.3361,22300.0
2013-04-18 10:20:00,40.7,40.77,40.67,40.68,37700.0,28.3361,28.3849,28.3152,28.3222,37700.0
2013-04-18 10:25:00,40.67,40.69,40.58,40.66,22000.0,28.3152,28.3292,28.2526,28.3083,22000.0
2013-04-18 10:30:00,40.67,40.8,40.66,40.77,20300.0,28.3152,28.4057,28.3083,28.3849,20300.0
2013-04-18 10:35:00,40.76,40.87,40.74,40.83,40700.0,28.3779,28.4545,28.364,28.4266,40700.0
2013-04-18 10:40:00,40.82,40.84,40.73,40.84,19200.0,28.4197,28.4336,28.357,28.4336,19200.0
2013-04-18 10:45:00,40.84,40.89,40.8,40.89,22600.0,28.4336,28.4684,28.4057,28.4684,22600.0
2013-04-18 10:50:00,40.89,40.97,40.89,40.97,17400.0,28.4684,28.5241,28.4684,28.5241,17400.0
2013-04-18 10:55:00,40.97,40.98,40.9,40.92,8200.0,28.5241,28.5311,28.4754,28.4893,8200.0
2013-04-18 11:00:00,40.91,40.91,40.79,40.81,13800.0,28.4823,28.4823,28.3988,28.4127,13800.0
2013-04-18 11:05:00,40.81,40.81,40.75,40.77,13500.0,28.4127,28.4127,28.3709,28.3849,13500.0
2013-04-18 11:10:00,40.76,40.79,40.75,40.78,8100.0,28.3779,28.3988,28.3709,28.3918,8100.0
2013-04-18 11:15:00,40.77,40.87,40.77,40.77,21400.0,28.3849,28.4545,28.3849,28.3849,21400.0
2013-04-18 11:20:00,40.77,40.86,40.77,40.81,20700.0,28.3849,28.4475,28.3849,28.4127,20700.0
2013-04-18 11:25:00,40.81,40.85,40.73,40.73,11900.0,28.4127,28.4406,28.357,28.357,11900.0
2013-04-18 11:30:00,40.73,40.8,40.73,40.77,14400.0,28.357,28.4057,28.357,28.3849,14400.0
2013-04-18 11:35:00,40.77,40.78,40.71,40.71,10200.0,28.3849,28.3918,28.3431,28.3431,10200.0
2013-04-18 11:40:00,40.72,40.72,40.66,40.66,6600.0,28.3501,28.3501,28.3083,28.3083,6600.0
2013-04-18 11:45:00,40.65,40.68,40.64,40.64,26400.0,28.3013,28.3222,28.2944,28.2944,26400.0
2013-04-18 11:50:00,40.65,40.68,40.61,40.67,21600.0,28.3013,28.3222,28.2735,28.3152,21600.0
2013-04-18 11:55:00,40.68,40.72,40.67,40.69,22700.0,28.3222,28.3501,28.3152,28.3292,22700.0
2013-04-18 12:00:00,40.68,40.7,40.61,40.61,10700.0,28.3222,28.3361,28.2735,28.2735,10700.0
2013-04-18 12:05:00,40.62,40.66,40.61,40.61,11900.0,28.2804,28.3083,28.2735,28.2735,11900.0
2013-04-18 12:10:00,40.62,40.62,40.58,40.58,10600.0,28.2804,28.2804,28.2526,28.2526,10600.0
2013-04-18 12:15:00,40.57,40.6,40.52,40.57,39200.0,28.2456,28.2665,28.2108,28.2456,39200.0
2013-04-18 12:20:00,40.56,40.57,40.53,40.55,24400.0,28.2387,28.2456,28.2178,28.2317,24400.0
2013-04-18 12:25:00,40.56,40.58,40.55,40.56,9700.0,28.2387,28.2526,28.2317,28.2387,9700.0
2013-04-18 12:30:00,40.55,40.57,40.53,40.55,8900.0,28.2317,28.2456,28.2178,28.2317,8900.0
2013-04-18 12:35:00,40.55,40.55,40.53,40.54,9700.0,28.2317,28.2317,28.2178,28.2247,9700.0
2013-04-18 12:40:00,40.55,40.58,40.54,40.57,4900.0,28.2317,28.2526,28.2247,28.2456,4900.0
2013-04-18 12:45:00,40.58,40.62,40.56,40.62,8600.0,28.2526,28.2804,28.2387,28.2804,8600.0
2013-04-18 12:50:00,40.62,40.64,40.58,40.6,17200.0,28.2804,28.2944,28.2526,28.2665,17200.0
2013-04-18 12:55:00,40.6,40.62,40.58,40.6,10000.0,28.2665,28.2804,28.2526,28.2665,10000.0
2013-04-18 13:00:00,40.6,40.63,40.58,40.63,8900.0,28.2665,28.2874,28.2526,28.2874,8900.0
2013-04-18 13:05:00,40.64,40.65,40.61,40.62,6200.0,28.2944,28.3013,28.2735,28.2804,6200.0
2013-04-18 13:10:00,40.63,40.68,40.63,40.64,8700.0,28.2874,28.3222,28.2874,28.2944,8700.0
2013-04-18 13:15:00,40.64,40.67,40.62,40.62,10800.0,28.2944,28.3152,28.2804,28.2804,10800.0
2013-04-18 13:20:00,40.63,40.65,40.61,40.63,16600.0,28.2874,28.3013,28.2735,28.2874,16600.0
2013-04-18 13:25:00,40.62,40.63,40.59,40.61,35100.0,28.2804,28.2874,28.2595,28.2735,35100.0
2013-04-18 13:30:00,40.62,40.63,40.6,40.6,5000.0,28.2804,28.2874,28.2665,28.2665,5000.0
2013-04-18 13:35:00,40.61,40.61,40.56,40.57,15500.0,28.2735,28.2735,28.2387,28.2456,15500.0
2013-04-18 13:40:00,40.58,40.58,40.55,40.55,7900.0,28.2526,28.2526,28.2317,28.2317,7900.0
2013-04-18 13:45:00,40.55,40.55,40.51,40.52,8600.0,28.2317,28.2317,28.2038,28.2108,8600.0
2013-04-18 13:50:00,40.51,40.51,40.48,40.51,20100.0,28.2038,28.2038,28.183,28.2038,20100.0
2013-04-18 13:55:00,40.51,40.51,40.48,40.49,13300.0,28.2038,28.2038,28.183,28.1899,13300.0
2013-04-18 14:00:00,40.5,40.51,40.48,40.49,7500.0,28.1969,28.2038,28.183,28.1899,7500.0
2013-04-18 14:05:00,40.49,40.49,40.42,40.42,19500.0,28.1899,28.1899,28.1412,28.1412,19500.0
2013-04-18 14:10:00,40.42,40.42,40.37,40.39,26900.0,28.1412,28.1412,28.1064,28.1203,26900.0
2013-04-18 14:15:00,40.39,40.39,40.3,40.33,21200.0,28.1203,28.1203,28.0576,28.0785,21200.0
2013-04-18 14:20:00,40.33,40.33,40.27,40.3,25100.0,28.0785,28.0785,28.0368,28.0576,25100.0
2013-04-18 14:25:00,40.3,40.36,40.26,40.36,24800.0,28.0576,28.0994,28.0298,28.0994,24800.0
2013-04-18 14:30:00,40.37,40.39,40.36,40.37,7700.0,28.1064,28.1203,28.0994,28.1064,7700.0
2013-04-18 14:35:00,40.38,40.42,40.38,40.41,9200.0,28.1133,28.1412,28.1133,28.1342,9200.0
2013-04-18 14:40:00,40.4,40.45,40.39,40.4,24400.0,28.1273,28.1621,28.1203,28.1273,24400.0
2013-04-18 14:45:00,40.41,40.42,40.37,40.41,20700.0,28.1342,28.1412,28.1064,28.1342,20700.0
2013-04-18 14:50:00,40.41,40.46,40.39,40.46,63900.0,28.1342,28.169,28.1203,28.169,63900.0
2013-04-18 14:55:00,40.46,40.46,40.38,40.46,60900.0,28.169,28.169,28.1133,28.169,60900.0
2013-04-18 15:00:00,40.46,40.47,40.41,40.42,24400.0,28.169,28.176,28.1342,28.1412,24400.0
2013-04-18 15:05:00,40.41,40.49,40.41,40.48,22000.0,28.1342,28.1899,28.1342,28.183,22000.0
2013-04-18 15:10:00,40.48,40.6,40.48,40.59,24900.0,28.183,28.2665,28.183,28.2595,24900.0
2013-04-18 15:15:00,40.58,40.65,40.57,40.63,27400.0,28.2526,28.3013,28.2456,28.2874,27400.0
2013-04-18 15:20:00,40.62,40.62,40.57,40.58,23900.0,28.2804,28.2804,28.2456,28.2526,23900.0
2013-04-18 15:25:00,40.58,40.64,40.58,40.59,22200.0,28.2526,28.2944,28.2526,28.2595,22200.0
2013-04-18 15:30:00,40.59,40.65,40.59,40.62,17500.0,28.2595,28.3013,28.2595,28.2804,17500.0
2013-04-18 15:35:00,40.61,40.62,40.56,40.59,31100.0,28.2735,28.2804,28.2387,28.2595,31100.0
2013-04-18 15:40:00,40.59,40.69,40.59,40.69,50800.0,28.2595,28.3292,28.2595,28.3292,50800.0
2013-04-18 15:45:00,40.68,40.71,40.61,40.7,77600.0,28.3222,28.3431,28.2735,28.3361,77600.0
2013-04-18 15:50:00,40.69,40.69,40.6,40.6,60000.0,28.3292,28.3292,28.2665,28.2665,60000.0
2013-04-18 15:55:00,40.61,40.7,40.51,40.63,306900.0,28.2735,28.3361,28.2038,28.2874,306900.0
2013-04-19 09:30:00,40.75,40.9,40.64,40.88,245700.0,28.3709,28.4754,28.2944,28.4614,245700.0
2013-04-19 09:35:00,40.88,41.1,40.82,41.1,30800.0,28.4614,28.6146,28.4197,28.6146,30800.0
2013-04-19 09:40:00,41.1,41.1,40.94,40.94,24800.0,28.6146,28.6146,28.5032,28.5032,24800.0
2013-04-19 09:45:00,40.93,40.96,40.87,40.93,16600.0,28.4963,28.5171,28.4545,28.4963,16600.0
2013-04-19 09:50:00,40.92,40.92,40.83,40.89,16800.0,28.4893,28.4893,28.4266,28.4684,16800.0
2013-04-19 09:55:00,40.91,40.91,40.81,40.9,20500.0,28.4823,28.4823,28.4127,28.4754,20500.0
2013-04-19 10:00:00,40.91,41.0,40.9,41.0,16700.0,28.4823,28.545,28.4754,28.545,16700.0
2013-04-19 10:05:00,41.01,41.09,41.01,41.04,23100.0,28.552,28.6077,28.552,28.5728,23100.0
2013-04-19 10:10:00,41.04,41.04,40.99,41.03,23600.0,28.5728,28.5728,28.538,28.5659,23600.0
2013-04-19 10:15:00,41.03,41.06,40.98,41.04,15500.0,28.5659,28.5868,28.5311,28.5728,15500.0
2013-04-19 10:20:00,41.05,41.05,40.95,41.0,17600.0,28.5798,28.5798,28.5102,28.545,17600.0
2013-04-19 10:25:00,41.01,41.04,40.98,41.02,36900.0,28.552,28.5728,28.5311,28.5589,36900.0
2013-04-19 10:30:00,41.03,41.1,41.03,41.09,15500.0,28.5659,28.6146,28.5659,28.6077,15500.0
2013-04-19 10:35:00,41.11,41.15,41.09,41.12,12900.0,28.6216,28.6494,28.6077,28.6285,12900.0
2013-04-19 10:40:00,41.12,41.12,41.08,41.1,26800.0,28.6285,28.6285,28.6007,28.6146,26800.0
2013-04-19 10:45:00,41.1,41.1,40.99,41.0,34300.0,28.6146,28.6146,28.538,28.545,34300.0
2013-04-19 10:50:00,41.01,41.06,40.98,41.04,22600.0,28.552,28.5868,28.5311,28.5728,22600.0
2013-04-19 10:55:00,41.04,41.13,41.04,41.12,15900.0,28.5728,28.6355,28.5728,28.6285,15900.0
2013-04-19 11:00:00,41.12,41.17,41.08,41.13,35300.0,28.6285,28.6633,28.6007,28.6355,35300.0
2013-04-19 11:05:00,41.13,41.25,41.13,41.24,28100.0,28.6355,28.719,28.6355,28.7121,28100.0
2013-04-19 11:10:00,41.23,41.27,41.19,41.26,25900.0,28.7051,28.733,28.6773,28.726,25900.0
2013-04-19 11:15:00,41.26,41.29,41.24,41.29,15400.0,28.726,28.7469,28.7121,28.7469,15400.0
2013-04-19 11:20:00,41.28,41.32,41.28,41.3,13200.0,28.7399,28.7678,28.7399,28.7539,13200.0
2013-04-19 11:25:00,41.3,41.33,41.25,41.33,44000.0,28.7539,28.7747,28.719,28.7747,44000.0
2013-04-19 11:30:00,41.32,41.41,41.31,41.36,64900.0,28.7678,28.8304,28.7608,28.7956,64900.0
2013-04-19 11:35:00,41.36,41.38,41.35,41.35,9900.0,28.7956,28.8096,28.7887,28.7887,9900.0
2013-04-19 11:40:00,41.36,41.4,41.34,41.39,18700.0,28.7956,28.8235,28.7817,28.8165,18700.0
2013-04-19 11:45:00,41.39,41.43,41.39,41.41,4600.0,28.8165,28.8444,28.8165,28.8304,4600.0
2013-04-19 11:50:00,41.41,41.41,41.36,41.36,10900.0,28.8304,28.8304,28.7956,28.7956,10900.0
2013-04-19 11:55:00,41.36,41.37,41.35,41.35,8700.0,28.7956,28.8026,28.7887,28.7887,8700.0
2013-04-19 12:00:00,41.35,41.36,41.31,41.33,5700.0,28.7887,28.7956,28.7608,28.7747,5700.0
2013-04-19 12:05:00,41.33,41.33,41.3,41.31,6800.0,28.7747,28.7747,28.7539,28.7608,6800.0
2013-04-19 12:10:00,41.3,41.34,41.29,41.34,7400.0,28.7539,28.7817,28.7469,28.7817,7400.0
2013-04-19 12:15:00,41.34,41.34,41.28,41.29,12400.0,28.7817,28.7817,28.7399,28.7469,12400.0
2013-04-19 12:20:00,41.29,41.3,41.27,41.27,9500.0,28.7469,28.7539,28.733,28.733,9500.0
2013-04-19 12:25:00,41.27,41.31,41.27,41.31,3700.0,28.733,28.7608,28.733,28.7608,3700.0
2013-04-19 12:30:00,41.31,41.32,41.27,41.28,7600.0,28.7608,28.7678,28.733,28.7399,7600.0
2013-04-19 12:35:00,41.29,41.3,41.26,41.26,4200.0,28.7469,28.7539,28.726,28.726,4200.0
2013-04-19 12:40:00,41.26,41.3,41.26,41.27,8600.0,28.726,28.7539,28.726,28.733,8600.0
2013-04-19 12:45:00,41.27,41.27,41.19,41.19,13500.0,28.733,28.733,28.6773,28.6773,13500.0
2013-04-19 12:50:00,41.19,41.24,41.18,41.24,3600.0,28.6773,28.7121,28.6703,28.7121,3600.0
2013-04-19 12:55:00,41.24,41.28,41.23,41.28,15300.0,28.7121,28.7399,28.7051,28.7399,15300.0
2013-04-19 13:00:00,41.28,41.29,41.25,41.25,4300.0,28.7399,28.7469,28.719,28.719,4300.0
2013-04-19 13:05:00,41.24,41.25,41.23,41.24,5900.0,28.7121,28.719,28.7051,28.7121,5900.0
2013-04-19 13:10:00,41.24,41.27,41.24,41.26,10400.0,28.7121,28.733,28.7121,28.726,10400.0
2013-04-19 13:15:00,41.26,41.32,41.26,41.31,10900.0,28.726,28.7678,28.726,28.7608,10900.0
2013-04-19 13:20:00,41.32,41.38,41.32,41.37,15200.0,28.7678,28.8096,28.7678,28.8026,15200.0
2013-04-19 13:25:00,41.37,41.37,41.33,41.37,21000.0,28.8026,28.8026,28.7747,28.8026,21000.0
2013-04-19 13:30:00,41.37,41.37,41.33,41.33,5700.0,28.8026,28.8026,28.7747,28.7747,5700.0
2013-04-19 13:35:00,41.33,41.39,41.33,41.38,19700.0,28.7747,28.8165,28.7747,28.8096,19700.0
2013-04-19 13:40:00,41.37,41.37,41.32,41.32,18900.0,28.8026,28.8026,28.7678,28.7678,18900.0
2013-04-19 13:45:00,41.33,41.34,41.32,41.34,13300.0,28.7747,28.7817,28.7678,28.7817,13300.0
2013-04-19 13:50:00,41.34,41.34,41.33,41.34,17200.0,28.7817,28.7817,28.7747,28.7817,17200.0
2013-04-19 13:55:00,41.34,41.35,41.32,41.33,17100.0,28.7817,28.7887,28.7678,28.7747,17100.0
2013-04-19 14:00:00,41.32,41.33,41.32,41.32,9000.0,28.7678,28.7747,28.7678,28.7678,9000.0
2013-04-19 14:05:00,41.32,41.39,41.32,41.34,32800.0,28.7678,28.8165,28.7678,28.7817,32800.0
2013-04-19 14:10:00,41.34,41.36,41.34,41.34,37800.0,28.7817,28.7956,28.7817,28.7817,37800.0
2013-04-19 14:15:00,41.34,41.36,41.28,41.28,39100.0,28.7817,28.7956,28.7399,28.7399,39100.0
2013-04-19 14:20:00,41.27,41.35,41.27,41.34,8100.0,28.733,28.7887,28.733,28.7817,8100.0
2013-04-19 14:25:00,41.34,41.36,41.29,41.29,20200.0,28.7817,28.7956,28.7469,28.7469,20200.0
2013-04-19 14:30:00,41.29,41.34,41.28,41.3,32300.0,28.7469,28.7817,28.7399,28.7539,32300.0
2013-04-19 14:35:00,41.3,41.31,41.28,41.3,26200.0,28.7539,28.7608,28.7399,28.7539,26200.0
2013-04-19 14:40:00,41.28,41.29,41.22,41.26,19800.0,28.7399,28.7469,28.6982,28.726,19800.0
2013-04-19 14:45:00,41.25,41.25,41.2,41.23,14300.0,28.719,28.719,28.6842,28.7051,14300.0
2013-04-19 14:50:00,41.24,41.31,41.24,41.31,25300.0,28.7121,28.7608,28.7121,28.7608,25300.0
2013-04-19 14:55:00,41.3,41.31,41.26,41.26,17300.0,28.7539,28.7608,28.726,28.726,17300.0
2013-04-19 15:00:00,41.26,41.33,41.25,41.33,41700.0,28.726,28.7747,28.719,28.7747,41700.0
2013-04-19 15:05:00,41.34,41.37,41.31,41.31,47300.0,28.7817,28.8026,28.7608,28.7608,47300.0
2013-04-19 15:10:00,41.3,41.34,41.3,41.31,34000.0,28.7539,28.7817,28.7539,28.7608,34000.0
2013-04-19 15:15:00,41.3,41.36,41.3,41.36,46400.0,28.7539,28.7956,28.7539,28.7956,46400.0
2013-04-19 15:20:00,41.36,41.45,41.36,41.39,39600.0,28.7956,28.8583,28.7956,28.8165,39600.0
2013-04-19 15:25:00,41.38,41.46,41.38,41.45,26100.0,28.8096,28.8653,28.8096,28.8583,26100.0
2013-04-19 15:30:00,41.45,41.5,41.45,41.49,49000.0,28.8583,28.8931,28.8583,28.8861,49000.0
2013-04-19 15:35:00,41.49,41.53,41.48,41.52,93700.0,28.8861,28.914,28.8792,28.907,93700.0
2013-04-19 15:40:00,41.52,41.58,41.52,41.57,47000.0,28.907,28.9488,28.907,28.9418,47000.0
2013-04-19 15:45:00,41.57,41.57,41.51,41.53,164700.0,28.9418,28.9418,28.9001,28.914,164700.0
2013-04-19 15:50:00,41.54,41.58,41.5,41.5,147000.0,28.921,28.9488,28.8931,28.8931,147000.0
2013-04-19 15:55:00,41.5,41.68,41.48,41.59,384800.0,28.8931,29.0184,28.8792,28.9558,384800.0
2013-04-22 09:30:00,41.55,41.68,41.48,41.56,24500.0,28.9279,29.0184,28.8792,28.9349,24500.0
2013-04-22 09:35:00,41.57,41.57,41.28,41.47,25100.0,28.9418,28.9418,28.7399,28.8722,25100.0
2013-04-22 09:40:00,41.46,41.54,41.36,41.54,11500.0,28.8653,28.921,28.7956,28.921,11500.0
2013-04-22 09:45:00,41.55,41.7,41.55,41.58,42400.0,28.9279,29.0323,28.9279,28.9488,42400.0
2013-04-22 09:50:00,41.57,41.61,41.5,41.59,61500.0,28.9418,28.9697,28.8931,28.9558,61500.0
2013-04-22 09:55:00,41.59,41.6,41.52,41.55,21600.0,28.9558,28.9627,28.907,28.9279,21600.0
2013-04-22 10:00:00,41.54,41.54,41.4,41.46,14800.0,28.921,28.921,28.8235,28.8653,14800.0
2013-04-22 10:05:00,41.46,41.46,41.24,41.25,18500.0,28.8653,28.8653,28.7121,28.719,18500.0
2013-04-22 10:10:00,41.24,41.24,41.17,41.22,15600.0,28.7121,28.7121,28.6633,28.6982,15600.0
2013-04-22 10:15:00,41.22,41.31,41.21,41.29,26400.0,28.6982,28.7608,28.6912,28.7469,26400.0
2013-04-22 10:20:00,41.29,41.33,41.27,41.29,28000.0,28.7469,28.7747,28.733,28.7469,28000.0
2013-04-22 10:25:00,41.29,41.35,41.28,41.35,33700.0,28.7469,28.7887,28.7399,28.7887,33700.0
2013-04-22 10:30:00,41.34,41.38,41.28,41.37,25200.0,28.7817,28.8096,28.7399,28.8026,25200.0
2013-04-22 10:35:00,41.36,41.36,41.28,41.36,16500.0,28.7956,28.7956,28.7399,28.7956,16500.0
2013-04-22 10:40:00,41.37,41.38,41.33,41.37,13800.0,28.8026,28.8096,28.7747,28.8026,13800.0
2013-04-22 10:45:00,41.38,41.45,41.38,41.43,8100.0,28.8096,28.8583,28.8096,28.8444,8100.0
2013-04-22 10:50:00,41.42,41.44,41.39,41.4,19900.0,28.8374,28.8513,28.8165,28.8235,19900.0
2013-04-22 10:55:00,41.39,41.41,41.36,41.39,7300.0,28.8165,28.8304,28.7956,28.8165,7300.0
2013-04-22 11:00:00,41.4,41.41,41.37,41.38,10900.0,28.8235,28.8304,28.8026,28.8096,10900.0
2013-04-22 11:05:00,41.38,41.44,41.38,41.41,23700.0,28.8096,28.8513,28.8096,28.8304,23700.0
2013-04-22 11:10:00,41.41,41.42,41.35,41.35,20900.0,28.8304,28.8374,28.7887,28.7887,20900.0
2013-04-22 11:15:00,41.35,41.39,41.34,41.38,20700.0,28.7887,28.8165,28.7817,28.8096,20700.0
2013-04-22 11:20:00,41.38,41.41,41.37,41.38,15900.0,28.8096,28.8304,28.8026,28.8096,15900.0
2013-04-22 11:25:00,41.38,41.42,41.38,41.39,18000.0,28.8096,28.8374,28.8096,28.8165,18000.0
2013-04-22 11:30:00,41.38,41.39,41.37,41.39,16700.0,28.8096,28.8165,28.8026,28.8165,16700.0
2013-04-22 11:35:00,41.38,41.4,41.37,41.39,33500.0,28.8096,28.8235,28.8026,28.8165,33500.0
2013-04-22 11:40:00,41.39,41.41,41.38,41.41,12600.0,28.8165,28.8304,28.8096,28.8304,12600.0
2013-04-22 11:45:00,41.42,41.48,41.41,41.44,64000.0,28.8374,28.8792,28.8304,28.8513,64000.0
2013-04-22 11:50:00,41.44,41.47,41.44,41.45,35000.0,28.8513,28.8722,28.8513,28.8583,35000.0
2013-04-22 11:55:00,41.45,41.49,41.45,41.48,13700.0,28.8583,28.8861,28.8583,28.8792,13700.0
2013-04-22 12:00:00,41.49,41.5,41.48,41.5,10500.0,28.8861,28.8931,28.8792,28.8931,10500.0
2013-04-22 12:05:00,41.5,41.55,41.48,41.55,24600.0,28.8931,28.9279,28.8792,28.9279,24600.0
2013-04-22 12:10:00,41.54,41.56,41.52,41.54,10600.0,28.921,28.9349,28.907,28.921,10600.0
2013-04-22 12:15:00,41.53,41.54,41.51,41.52,10800.0,28.914,28.921,28.9001,28.907,10800.0
2013-04-22 12:20:00,41.52,41.53,41.48,41.51,42900.0,28.907,28.914,28.8792,28.9001,42900.0
2013-04-22 12:25:00,41.51,41.51,41.46,41.48,14200.0,28.9001,28.9001,28.8653,28.8792,14200.0
2013-04-22 12:30:00,41.48,41.51,41.46,41.46,17700.0,28.8792,28.9001,28.8653,28.8653,17700.0
2013-04-22 12:35:00,41.46,41.5,41.45,41.48,39100.0,28.8653,28.8931,28.8583,28.8792,39100.0
2013-04-22 12:40:00,41.49,41.51,41.45,41.47,24500.0,28.8861,28.9001,28.8583,28.8722,24500.0
2013-04-22 12:45:00,41.46,41.48,41.46,41.46,10900.0,28.8653,28.8792,28.8653,28.8653,10900.0
2013-04-22 12:50:00,41.46,41.48,41.46,41.48,9900.0,28.8653,28.8792,28.8653,28.8792,9900.0
2013-04-22 12:55:00,41.48,41.49,41.47,41.48,12100.0,28.8792,28.8861,28.8722,28.8792,12100.0
2013-04-22 13:00:00,41.47,41.5,41.46,41.46,16500.0,28.8722,28.8931,28.8653,28.8653,16500.0
2013-04-22 13:05:00,41.46,41.47,41.46,41.47,3800.0,28.8653,28.8722,28.8653,28.8722,3800.0
2013-04-22 13:10:00,41.47,41.47,41.45,41.47,9200.0,28.8722,28.8722,28.8583,28.8722,9200.0
2013-04-22 13:15:00,41.46,41.49,41.46,41.48,11700.0,28.8653,28.8861,28.8653,28.8792,11700.0
2013-04-22 13:20:00,41.48,41.49,41.48,41.49,3700.0,28.8792,28.8861,28.8792,28.8861,3700.0
2013-04-22 13:25:00,41.49,41.5,41.48,41.49,6700.0,28.8861,28.8931,28.8792,28.8861,6700.0
2013-04-22 13:30:00,41.49,41.52,41.46,41.51,17800.0,28.8861,28.907,28.8653,28.9001,17800.0
2013-04-22 13:35:00,41.52,41.55,41.52,41.55,6700.0,28.907,28.9279,28.907,28.9279,6700.0
2013-04-22 13:40:00,41.54,41.59,41.52,41.59,20200.0,28.921,28.9558,28.907,28.9558,20200.0
2013-04-22 13:45:00,41.58,41.59,41.55,41.57,19600.0,28.9488,28.9558,28.9279,28.9418,19600.0
2013-04-22 13:50:00,41.57,41.59,41.56,41.57,16800.0,28.9418,28.9558,28.9349,28.9418,16800.0
2013-04-22 13:55:00,41.57,41.57,41.52,41.54,23000.0,28.9418,28.9418,28.907,28.921,23000.0
2013-04-22 14:00:00,41.55,41.6,41.52,41.53,34900.0,28.9279,28.9627,28.907,28.914,34900.0
2013-04-22 14:05:00,41.53,41.55,41.52,41.53,14700.0,28.914,28.9279,28.907,28.914,14700.0
2013-04-22 14:10:00,41.53,41.55,41.53,41.55,10100.0,28.914,28.9279,28.914,28.9279,10100.0
2013-04-22 14:15:00,41.56,41.63,41.56,41.57,28600.0,28.9349,28.9836,28.9349,28.9418,28600.0
2013-04-22 14:20:00,41.57,41.67,41.57,41.63,20000.0,28.9418,29.0115,28.9418,28.9836,20000.0
2013-04-22 14:25:00,41.63,41.66,41.59,41.59,18300.0,28.9836,29.0045,28.9558,28.9558,18300.0
2013-04-22 14:30:00,41.59,41.59,41.56,41.58,17000.0,28.9558,28.9558,28.9349,28.9488,17000.0
2013-04-22 14:35:00,41.59,41.64,41.59,41.63,11800.0,28.9558,28.9906,28.9558,28.9836,11800.0
2013-04-22 14:40:00,41.64,41.69,41.63,41.68,14100.0,28.9906,29.0254,28.9836,29.0184,14100.0
2013-04-22 14:45:00,41.68,41.68,41.59,41.59,14600.0,29.0184,29.0184,28.9558,28.9558,14600.0
2013-04-22 14:50:00,41.6,41.65,41.6,41.61,12400.0,28.9627,28.9975,28.9627,28.9697,12400.0
2013-04-22 14:55:00,41.61,41.61,41.56,41.56,23600.0,28.9697,28.9697,28.9349,28.9349,23600.0
2013-04-22 15:00:00,41.56,41.56,41.52,41.55,36800.0,28.9349,28.9349,28.907,28.9279,36800.0
2013-04-22 15:05:00,41.55,41.56,41.52,41.53,29700.0,28.9279,28.9349,28.907,28.914,29700.0
2013-04-22 15:10:00,41.53,41.55,41.52,41.54,23500.0,28.914,28.9279,28.907,28.921,23500.0
2013-04-22 15:15:00,41.54,41.57,41.54,41.55,19600.0,28.921,28.9418,28.921,28.9279,19600.0
2013-04-22 15:20:00,41.54,41.57,41.52,41.53,21300.0,28.921,28.9418,28.907,28.914,21300.0
2013-04-22 15:25:00,41.53,41.56,41.51,41.52,29600.0,28.914,28.9349,28.9001,28.907,29600.0
2013-04-22 15:30:00,41.52,41.56,41.52,41.55,20300.0,28.907,28.9349,28.907,28.9279,20300.0
2013-04-22 15:35:00,41.55,41.56,41.52,41.55,30300.0,28.9279,28.9349,28.907,28.9279,30300.0
2013-04-22 15:40:00,41.55,41.55,41.52,41.52,26500.0,28.9279,28.9279,28.907,28.907,26500.0
2013-04-22 15:45:00,41.52,41.57,41.51,41.57,57400.0,28.907,28.9418,28.9001,28.9418,57400.0
2013-04-22 15:50:00,41.57,41.58,41.56,41.58,64200.0,28.9418,28.9488,28.9349,28.9488,64200.0
2013-04-22 15:55:00,41.58,41.58,41.47,41.53,202500.0,28.9488,28.9488,28.8722,28.914,202500.0
2013-04-23 09:30:00,41.6,41.8,41.42,41.7,26500.0,28.9627,29.102,28.8374,29.0323,26500.0
2013-04-23 09:35:00,41.7,41.79,41.67,41.77,3200.0,29.0323,29.095,29.0115,29.0811,3200.0
2013-04-23 09:40:00,41.81,41.84,41.71,41.74,8900.0,29.1089,29.1298,29.0393,29.0602,8900.0
2013-04-23 09:45:00,41.77,41.8,41.67,41.67,36100.0,29.0811,29.102,29.0115,29.0115,36100.0
2013-04-23 09:50:00,41.68,41.78,41.68,41.78,19100.0,29.0184,29.088,29.0184,29.088,19100.0
2013-04-23 09:55:00,41.78,41.87,41.78,41.86,11200.0,29.088,29.1507,29.088,29.1437,11200.0
2013-04-23 10:00:00,41.86,42.0,41.83,41.98,17400.0,29.1437,29.2412,29.1229,29.2273,17400.0
2013-04-23 10:05:00,41.98,41.99,41.8,41.8,16600.0,29.2273,29.2342,29.102,29.102,16600.0
2013-04-23 10:10:00,41.8,41.88,41.79,41.82,18700.0,29.102,29.1577,29.095,29.1159,18700.0
2013-04-23 10:15:00,41.82,41.89,41.82,41.86,9500.0,29.1159,29.1646,29.1159,29.1437,9500.0
2013-04-23 10:20:00,41.86,41.95,41.86,41.9,8600.0,29.1437,29.2064,29.1437,29.1716,8600.0
2013-04-23 10:25:00,41.91,41.95,41.89,41.93,22400.0,29.1786,29.2064,29.1646,29.1925,22400.0
2013-04-23 10:30:00,41.94,41.96,41.9,41.96,16900.0,29.1994,29.2134,29.1716,29.2134,16900.0
2013-04-23 10:35:00,41.96,41.97,41.92,41.95,16300.0,29.2134,29.2203,29.1855,29.2064,16300.0
2013-04-23 10:40:00,41.94,41.97,41.92,41.93,19600.0,29.1994,29.2203,29.1855,29.1925,19600.0
2013-04-23 10:45:00,41.93,41.97,41.93,41.94,12300.0,29.1925,29.2203,29.1925,29.1994,12300.0
2013-04-23 10:50:00,41.95,41.95,41.92,41.92,8000.0,29.2064,29.2064,29.1855,29.1855,8000.0
2013-04-23 10:55:00,41.92,41.96,41.91,41.93,9400.0,29.1855,29.2134,29.1786,29.1925,9400.0
2013-04-23 11:00:00,41.92,41.98,41.92,41.95,9800.0,29.1855,29.2273,29.1855,29.2064,9800.0
2013-04-23 11:05:00,41.96,41.97,41.94,41.94,7000.0,29.2134,29.2203,29.1994,29.1994,7000.0
2013-04-23 11:10:00,41.95,41.96,41.91,41.93,7500.0,29.2064,29.2134,29.1786,29.1925,7500.0
2013-04-23 11:15:00,41.93,41.94,41.9,41.9,16200.0,29.1925,29.1994,29.1716,29.1716,16200.0
2013-04-23 11:20:00,41.9,41.93,41.9,41.92,16100.0,29.1716,29.1925,29.1716,29.1855,16100.0
2013-04-23 11:25:00,41.92,41.95,41.9,41.93,16200.0,29.1855,29.2064,29.1716,29.1925,16200.0
2013-04-23 11:30:00,41.92,41.99,41.92,41.99,9800.0,29.1855,29.2342,29.1855,29.2342,9800.0
2013-04-23 11:35:00,41.99,41.99,41.95,41.96,10500.0,29.2342,29.2342,29.2064,29.2134,10500.0
2013-04-23 11:40:00,41.95,41.95,41.93,41.94,6700.0,29.2064,29.2064,29.1925,29.1994,6700.0
2013-04-23 11:45:00,41.94,41.95,41.9,41.9,12900.0,29.1994,29.2064,29.1716,29.1716,12900.0
2013-04-23 11:50:00,41.9,41.97,41.9,41.96,18300.0,29.1716,29.2203,29.1716,29.2134,18300.0
2013-04-23 11:55:00,41.96,42.01,41.95,42.0,19300.0,29.2134,29.2482,29.2064,29.2412,19300.0
2013-04-23 12:00:00,42.0,42.02,41.99,42.0,24800.0,29.2412,29.2551,29.2342,29.2412,24800.0
2013-04-23 12:05:00,42.0,42.02,41.99,42.01,6900.0,29.2412,29.2551,29.2342,29.2482,6900.0
2013-04-23 12:10:00,42.01,42.01,41.98,42.01,9600.0,29.2482,29.2482,29.2273,29.2482,9600.0
2013-04-23 12:15:00,42.0,42.01,41.96,41.97,14900.0,29.2412,29.2482,29.2134,29.2203,14900.0
2013-04-23 12:20:00,41.97,42.0,41.97,41.99,13900.0,29.2203,29.2412,29.2203,29.2342,13900.0
2013-04-23 12:25:00,42.0,42.03,42.0,42.03,10700.0,29.2412,29.2621,29.2412,29.2621,10700.0
2013-04-23 12:30:00,42.03,42.05,42.01,42.03,11100.0,29.2621,29.276,29.2482,29.2621,11100.0
2013-04-23 12:35:00,42.04,42.05,42.03,42.04,6300.0,29.2691,29.276,29.2621,29.2691,6300.0
2013-04-23 12:40:00,42.03,42.06,42.02,42.05,18500.0,29.2621,29.283,29.2551,29.276,18500.0
2013-04-23 12:45:00,42.04,42.05,42.02,42.04,6400.0,29.2691,29.276,29.2551,29.2691,6400.0
2013-04-23 12:50:00,42.03,42.05,42.03,42.03,12100.0,29.2621,29.276,29.2621,29.2621,12100.0
2013-04-23 12:55:00,42.03,42.03,42.01,42.02,12400.0,29.2621,29.2621,29.2482,29.2551,12400.0
2013-04-23 13:00:00,42.02,42.02,41.97,42.0,16100.0,29.2551,29.2551,29.2203,29.2412,16100.0
2013-04-23 13:05:00,41.99,42.01,41.52,41.52,107200.0,29.2342,29.2482,28.907,28.907,107200.0
2013-04-23 13:10:00,41.48,42.04,41.43,41.98,51900.0,28.8792,29.2691,28.8444,29.2273,51900.0
2013-04-23 13:15:00,41.96,42.1,41.96,42.09,30200.0,29.2134,29.3108,29.2134,29.3039,30200.0
2013-04-23 13:20:00,42.09,42.11,42.07,42.08,15100.0,29.3039,29.3178,29.2899,29.2969,15100.0
2013-04-23 13:25:00,42.07,42.07,41.97,41.97,20400.0,29.2899,29.2899,29.2203,29.2203,20400.0
2013-04-23 13:30:00,41.97,42.02,41.96,41.98,10700.0,29.2203,29.2551,29.2134,29.2273,10700.0
2013-04-23 13:35:00,41.98,42.03,41.96,41.99,16500.0,29.2273,29.2621,29.2134,29.2342,16500.0
2013-04-23 13:40:00,42.0,42.05,42.0,42.05,9400.0,29.2412,29.276,29.2412,29.276,9400.0
2013-04-23 13:45:00,42.05,42.1,42.05,42.07,19900.0,29.276,29.3108,29.276,29.2899,19900.0
2013-04-23 13:50:00,42.06,42.09,42.04,42.07,14000.0,29.283,29.3039,29.2691,29.2899,14000.0
2013-04-23 13:55:00,42.07,42.11,42.05,42.09,16300.0,29.2899,29.3178,29.276,29.3039,16300.0
2013-04-23 14:00:00,42.09,42.12,42.07,42.1,25600.0,29.3039,29.3248,29.2899,29.3108,25600.0
2013-04-23 14:05:00,42.09,42.11,42.07,42.1,13300.0,29.3039,29.3178,29.2899,29.3108,13300.0
2013-04-23 14:10:00,42.09,42.11,42.07,42.09,21700.0,29.3039,29.3178,29.2899,29.3039,21700.0
2013-04-23 14:15:00,42.09,42.09,41.98,41.99,15900.0,29.3039,29.3039,29.2273,29.2342,15900.0
2013-04-23 14:20:00,41.98,42.02,41.96,42.02,15200.0,29.2273,29.2551,29.2134,29.2551,15200.0
2013-04-23 14:25:00,42.02,42.04,41.95,41.96,29900.0,29.2551,29.2691,29.2064,29.2134,29900.0
2013-04-23 14:30:00,41.96,41.98,41.91,41.95,25500.0,29.2134,29.2273,29.1786,29.2064,25500.0
2013-04-23 14:35:00,41.95,41.98,41.94,41.96,20300.0,29.2064,29.2273,29.1994,29.2134,20300.0
2013-04-23 14:40:00,41.96,41.96,41.9,41.9,21300.0,29.2134,29.2134,29.1716,29.1716,21300.0
2013-04-23 14:45:00,41.91,41.95,41.9,41.93,28700.0,29.1786,29.2064,29.1716,29.1925,28700.0
2013-04-23 14:50:00,41.93,41.95,41.92,41.94,20200.0,29.1925,29.2064,29.1855,29.1994,20200.0
2013-04-23 14:55:00,41.94,41.96,41.93,41.95,17400.0,29.1994,29.2134,29.1925,29.2064,17400.0
2013-04-23 15:00:00,41.95,42.04,41.95,42.04,24700.0,29.2064,29.2691,29.2064,29.2691,24700.0
2013-04-23 15:05:00,42.04,42.11,42.03,42.08,99700.0,29.2691,29.3178,29.2621,29.2969,99700.0
2013-04-23 15:10:00,42.08,42.09,42.02,42.02,29400.0,29.2969,29.3039,29.2551,29.2551,29400.0
2013-04-23 15:15:00,42.0,42.01,41.95,41.95,38100.0,29.2412,29.2482,29.2064,29.2064,38100.0
2013-04-23 15:20:00,41.95,42.05,41.94,42.05,33100.0,29.2064,29.276,29.1994,29.276,33100.0
2013-04-23 15:25:00,42.04,42.1,42.04,42.08,36500.0,29.2691,29.3108,29.2691,29.2969,36500.0
2013-04-23 15:30:00,42.07,42.08,42.05,42.07,48200.0,29.2899,29.2969,29.276,29.2899,48200.0
2013-04-23 15:35:00,42.07,42.1,42.05,42.08,71600.0,29.2899,29.3108,29.276,29.2969,71600.0
2013-04-23 15:40:00,42.09,42.09,41.98,41.98,71900.0,29.3039,29.3039,29.2273,29.2273,71900.0
2013-04-23 15:45:00,41.97,41.99,41.96,41.97,107100.0,29.2203,29.2342,29.2134,29.2203,107100.0
2013-04-23 15:50:00,41.97,41.97,41.91,41.93,117100.0,29.2203,29.2203,29.1786,29.1925,117100.0
2013-04-23 15:55:00,41.93,41.98,41.93,41.96,233700.0,29.1925,29.2273,29.1925,29.2134,233700.0
2013-04-24 09:30:00,41.87,42.39,41.87,42.28,44600.0,29.1507,29.5127,29.1507,29.4362,44600.0
2013-04-24 09:35:00,42.28,42.37,42.17,42.37,35900.0,29.4362,29.4988,29.3596,29.4988,35900.0
2013-04-24 09:40:00,42.37,42.66,42.35,42.65,89700.0,29.4988,29.7007,29.4849,29.6938,89700.0
2013-04-24 09:45:00,42.65,42.73,42.43,42.49,53800.0,29.6938,29.7495,29.5406,29.5824,53800.0
2013-04-24 09:50:00,42.49,42.62,42.4,42.61,69000.0,29.5824,29.6729,29.5197,29.6659,69000.0
2013-04-24 09:55:00,42.61,42.66,42.51,42.56,40300.0,29.6659,29.7007,29.5963,29.6311,40300.0
2013-04-24 10:00:00,42.56,42.65,42.53,42.64,70300.0,29.6311,29.6938,29.6102,29.6868,70300.0
2013-04-24 10:05:00,42.63,42.79,42.62,42.73,72000.0,29.6798,29.7912,29.6729,29.7495,72000.0
2013-04-24 10:10:00,42.74,42.87,42.73,42.74,38100.0,29.7564,29.8469,29.7495,29.7564,38100.0
2013-04-24 10:15:00,42.73,42.79,42.68,42.75,71400.0,29.7495,29.7912,29.7146,29.7634,71400.0
2013-04-24 10:20:00,42.76,42.86,42.72,42.82,53500.0,29.7703,29.84,29.7425,29.8121,53500.0
2013-04-24 10:25:00,42.81,42.81,42.73,42.74,69800.0,29.8051,29.8051,29.7495,29.7564,69800.0
2013-04-24 10:30:00,42.73,42.8,42.72,42.74,44000.0,29.7495,29.7982,29.7425,29.7564,44000.0
2013-04-24 10:35:00,42.74,42.79,42.72,42.78,43900.0,29.7564,29.7912,29.7425,29.7843,43900.0
2013-04-24 10:40:00,42.76,42.8,42.72,42.76,40300.0,29.7703,29.7982,29.7425,29.7703,40300.0
2013-04-24 10:45:00,42.76,42.93,42.75,42.92,60700.0,29.7703,29.8887,29.7634,29.8817,60700.0
2013-04-24 10:50:00,42.92,42.96,42.92,42.95,29600.0,29.8817,29.9096,29.8817,29.9026,29600.0
2013-04-24 10:55:00,42.94,43.07,42.92,43.06,46600.0,29.8957,29.9862,29.8817,29.9792,46600.0
2013-04-24 11:00:00,43.07,43.14,43.04,43.12,40200.0,29.9862,30.0349,29.9653,30.021,40200.0
2013-04-24 11:05:00,43.12,43.21,43.12,43.16,44200.0,30.021,30.0836,30.021,30.0488,44200.0
2013-04-24 11:10:00,43.15,43.16,43.07,43.09,45400.0,30.0419,30.0488,29.9862,30.0001,45400.0
2013-04-24 11:15:00,43.08,43.08,42.96,43.03,30500.0,29.9931,29.9931,29.9096,29.9583,30500.0
2013-04-24 11:20:00,43.03,43.16,43.03,43.16,34400.0,29.9583,30.0488,29.9583,30.0488,34400.0
2013-04-24 11:25:00,43.15,43.18,43.01,43.01,54500.0,30.0419,30.0628,29.9444,29.9444,54500.0
2013-04-24 11:30:00,43.02,43.06,42.96,42.99,54700.0,29.9514,29.9792,29.9096,29.9305,54700.0
2013-04-24 11:35:00,42.98,43.0,42.94,43.0,41000.0,29.9235,29.9374,29.8957,29.9374,41000.0
2013-04-24 11:40:00,43.0,43.09,42.99,43.07,29800.0,29.9374,30.0001,29.9305,29.9862,29800.0
2013-04-24 11:45:00,43.07,43.08,43.01,43.01,15400.0,29.9862,29.9931,29.9444,29.9444,15400.0
2013-04-24 11:50:00,43.0,43.01,42.96,42.97,13200.0,29.9374,29.9444,29.9096,29.9165,13200.0
2013-04-24 11:55:00,42.97,42.98,42.94,42.95,20800.0,29.9165,29.9235,29.8957,29.9026,20800.0
2013-04-24 12:00:00,42.95,42.96,42.9,42.94,21100.0,29.9026,29.9096,29.8678,29.8957,21100.0
2013-04-24 12:05:00,42.95,42.97,42.94,42.97,20400.0,29.9026,29.9165,29.8957,29.9165,20400.0
2013-04-24 12:10:00,42.96,42.97,42.86,42.86,18800.0,29.9096,29.9165,29.84,29.84,18800.0
2013-04-24 12:15:00,42.86,42.88,42.8,42.88,26200.0,29.84,29.8539,29.7982,29.8539,26200.0
2013-04-24 12:20:00,42.88,42.89,42.8,42.83,19300.0,29.8539,29.8608,29.7982,29.8191,19300.0
2013-04-24 12:25:00,42.84,42.86,42.84,42.84,6700.0,29.826,29.84,29.826,29.826,6700.0
2013-04-24 12:30:00,42.85,42.85,42.81,42.82,17700.0,29.833,29.833,29.8051,29.8121,17700.0
2013-04-24 12:35:00,42.82,42.86,42.81,42.85,24300.0,29.8121,29.84,29.8051,29.833,24300.0
2013-04-24 12:40:00,42.86,42.88,42.83,42.88,19200.0,29.84,29.8539,29.8191,29.8539,19200.0
2013-04-24 12:45:00,42.88,42.97,42.87,42.95,26500.0,29.8539,29.9165,29.8469,29.9026,26500.0
2013-04-24 12:50:00,42.94,42.97,42.94,42.97,14300.0,29.8957,29.9165,29.8957,29.9165,14300.0
2013-04-24 12:55:00,42.96,42.96,42.94,42.94,22900.0,29.9096,29.9096,29.8957,29.8957,22900.0
2013-04-24 13:00:00,42.94,42.94,42.91,42.93,14900.0,29.8957,29.8957,29.8748,29.8887,14900.0
2013-04-24 13:05:00,42.92,42.93,42.87,42.87,17100.0,29.8817,29.8887,29.8469,29.8469,17100.0
2013-04-24 13:10:00,42.88,42.9,42.86,42.9,17200.0,29.8539,29.8678,29.84,29.8678,17200.0
2013-04-24 13:15:00,42.9,42.9,42.89,42.89,31200.0,29.8678,29.8678,29.8608,29.8608,31200.0
2013-04-24 13:20:00,42.89,42.9,42.84,42.85,33400.0,29.8608,29.8678,29.826,29.833,33400.0
2013-04-24 13:25:00,42.84,42.84,42.8,42.8,9300.0,29.826,29.826,29.7982,29.7982,9300.0
2013-04-24 13:30:00,42.8,42.83,42.8,42.82,31900.0,29.7982,29.8191,29.7982,29.8121,31900.0
2013-04-24 13:35:00,42.83,42.84,42.83,42.83,12000.0,29.8191,29.826,29.8191,29.8191,12000.0
2013-04-24 13:40:00,42.83,42.84,42.8,42.8,16000.0,29.8191,29.826,29.7982,29.7982,16000.0
2013-04-24 13:45:00,42.8,42.8,42.79,42.8,8000.0,29.7982,29.7982,29.7912,29.7982,8000.0
2013-04-24 13:50:00,42.8,42.81,42.73,42.74,41900.0,29.7982,29.8051,29.7495,29.7564,41900.0
2013-04-24 13:55:00,42.73,42.73,42.64,42.64,25900.0,29.7495,29.7495,29.6868,29.6868,25900.0
2013-04-24 14:00:00,42.64,42.72,42.64,42.72,27600.0,29.6868,29.7425,29.6868,29.7425,27600.0
2013-04-24 14:05:00,42.73,42.8,42.73,42.77,24100.0,29.7495,29.7982,29.7495,29.7773,24100.0
2013-04-24 14:10:00,42.79,42.82,42.76,42.77,20900.0,29.7912,29.8121,29.7703,29.7773,20900.0
2013-04-24 14:15:00,42.77,42.77,42.73,42.76,13500.0,29.7773,29.7773,29.7495,29.7703,13500.0
2013-04-24 14:20:00,42.75,42.83,42.75,42.83,10000.0,29.7634,29.8191,29.7634,29.8191,10000.0
2013-04-24 14:25:00,42.83,42.84,42.81,42.82,24700.0,29.8191,29.826,29.8051,29.8121,24700.0
2013-04-24 14:30:00,42.81,42.84,42.81,42.82,19400.0,29.8051,29.826,29.8051,29.8121,19400.0
2013-04-24 14:35:00,42.82,42.83,42.81,42.82,16400.0,29.8121,29.8191,29.8051,29.8121,16400.0
2013-04-24 14:40:00,42.84,42.86,42.82,42.82,12800.0,29.826,29.84,29.8121,29.8121,12800.0
2013-04-24 14:45:00,42.82,42.82,42.8,42.81,14000.0,29.8121,29.8121,29.7982,29.8051,14000.0
2013-04-24 14:50:00,42.8,42.85,42.75,42.85,41900.0,29.7982,29.833,29.7634,29.833,41900.0
2013-04-24 14:55:00,42.84,42.86,42.84,42.84,18500.0,29.826,29.84,29.826,29.826,18500.0
2013-04-24 15:00:00,42.84,42.88,42.83,42.88,27600.0,29.826,29.8539,29.8191,29.8539,27600.0
2013-04-24 15:05:00,42.88,42.88,42.86,42.86,23900.0,29.8539,29.8539,29.84,29.84,23900.0
2013-04-24 15:10:00,42.87,42.87,42.85,42.86,25400.0,29.8469,29.8469,29.833,29.84,25400.0
2013-04-24 15:15:00,42.86,42.87,42.85,42.85,24400.0,29.84,29.8469,29.833,29.833,24400.0
2013-04-24 15:20:00,42.85,42.86,42.84,42.84,19700.0,29.833,29.84,29.826,29.826,19700.0
2013-04-24 15:25:00,42.84,42.84,42.75,42.76,57700.0,29.826,29.826,29.7634,29.7703,57700.0
2013-04-24 15:30:00,42.76,42.84,42.76,42.77,54800.0,29.7703,29.826,29.7703,29.7773,54800.0
2013-04-24 15:35:00,42.77,42.78,42.74,42.76,33800.0,29.7773,29.7843,29.7564,29.7703,33800.0
2013-04-24 15:40:00,42.76,42.79,42.7,42.71,36200.0,29.7703,29.7912,29.7286,29.7355,36200.0
2013-04-24 15:45:00,42.71,42.76,42.7,42.74,57000.0,29.7355,29.7703,29.7286,29.7564,57000.0
2013-04-24 15:50:00,42.74,42.76,42.74,42.74,56900.0,29.7564,29.7703,29.7564,29.7564,56900.0
2013-04-24 15:55:00,42.74,42.75,42.63,42.67,383900.0,29.7564,29.7634,29.6798,29.7077,383900.0
2013-04-25 09:30:00,41.61,41.69,41.52,41.57,2112700.0,28.9697,29.0254,28.907,28.9418,2112700.0
2013-04-25 09:35:00,41.57,41.69,41.49,41.69,1005500.0,28.9418,29.0254,28.8861,29.0254,1005500.0
2013-04-25 09:40:00,41.69,41.69,41.53,41.66,593400.0,29.0254,29.0254,28.914,29.0045,593400.0
2013-04-25 09:45:00,41.66,41.7,41.56,41.59,365700.0,29.0045,29.0323,28.9349,28.9558,365700.0
2013-04-25 09:50:00,41.59,41.59,41.52,41.55,325100.0,28.9558,28.9558,28.907,28.9279,325100.0
2013-04-25 09:55:00,41.56,41.6,41.55,41.6,294800.0,28.9349,28.9627,28.9279,28.9627,294800.0
2013-04-25 10:00:00,41.6,41.62,41.57,41.6,270800.0,28.9627,28.9766,28.9418,28.9627,270800.0
2013-04-25 10:05:00,41.61,41.61,41.56,41.58,157800.0,28.9697,28.9697,28.9349,28.9488,157800.0
2013-04-25 10:10:00,41.58,41.59,41.53,41.55,202600.0,28.9488,28.9558,28.914,28.9279,202600.0
2013-04-25 10:15:00,41.55,41.59,41.54,41.59,158900.0,28.9279,28.9558,28.921,28.9558,158900.0
2013-04-25 10:20:00,41.59,41.62,41.57,41.59,434500.0,28.9558,28.9766,28.9418,28.9558,434500.0
2013-04-25 10:25:00,41.59,41.62,41.57,41.59,344000.0,28.9558,28.9766,28.9418,28.9558,344000.0
2013-04-25 10:30:00,41.59,41.63,41.59,41.62,217800.0,28.9558,28.9836,28.9558,28.9766,217800.0
2013-04-25 10:35:00,41.62,41.63,41.59,41.6,221900.0,28.9766,28.9836,28.9558,28.9627,221900.0
2013-04-25 10:40:00,41.6,41.66,41.6,41.62,239000.0,28.9627,29.0045,28.9627,28.9766,239000.0
2013-04-25 10:45:00,41.63,41.65,41.63,41.64,124700.0,28.9836,28.9975,28.9836,28.9906,124700.0
2013-04-25 10:50:00,41.64,41.66,41.63,41.65,208600.0,28.9906,29.0045,28.9836,28.9975,208600.0
2013-04-25 10:55:00,41.66,41.67,41.65,41.65,153000.0,29.0045,29.0115,28.9975,28.9975,153000.0
2013-04-25 11:00:00,41.65,41.67,41.64,41.64,116400.0,28.9975,29.0115,28.9906,28.9906,116400.0
2013-04-25 11:05:00,41.65,41.65,41.59,41.62,157600.0,28.9975,28.9975,28.9558,28.9766,157600.0
2013-04-25 11:10:00,41.62,41.65,41.62,41.65,60700.0,28.9766,28.9975,28.9766,28.9975,60700.0
2013-04-25 11:15:00,41.65,41.66,41.63,41.64,208400.0,28.9975,29.0045,28.9836,28.9906,208400.0
2013-04-25 11:20:00,41.63,41.66,41.63,41.64,133700.0,28.9836,29.0045,28.9836,28.9906,133700.0
2013-04-25 11:25:00,41.64,41.65,41.63,41.64,58500.0,28.9906,28.9975,28.9836,28.9906,58500.0
2013-04-25 11:30:00,41.64,41.66,41.63,41.65,123500.0,28.9906,29.0045,28.9836,28.9975,123500.0
2013-04-25 11:35:00,41.65,41.65,41.61,41.61,69200.0,28.9975,28.9975,28.9697,28.9697,69200.0
2013-04-25 11:40:00,41.61,41.62,41.56,41.56,157600.0,28.9697,28.9766,28.9349,28.9349,157600.0
2013-04-25 11:45:00,41.57,41.58,41.55,41.58,81200.0,28.9418,28.9488,28.9279,28.9488,81200.0
2013-04-25 11:50:00,41.58,41.6,41.57,41.6,30000.0,28.9488,28.9627,28.9418,28.9627,30000.0
2013-04-25 11:55:00,41.59,41.6,41.58,41.59,41700.0,28.9558,28.9627,28.9488,28.9558,41700.0
2013-04-25 12:00:00,41.59,41.6,41.57,41.58,69300.0,28.9558,28.9627,28.9418,28.9488,69300.0
2013-04-25 12:05:00,41.58,41.59,41.57,41.59,25000.0,28.9488,28.9558,28.9418,28.9558,25000.0
2013-04-25 12:10:00,41.58,41.59,41.55,41.58,102200.0,28.9488,28.9558,28.9279,28.9488,102200.0
2013-04-25 12:15:00,41.58,41.59,41.56,41.58,58200.0,28.9488,28.9558,28.9349,28.9488,58200.0
2013-04-25 12:20:00,41.57,41.58,41.55,41.57,60500.0,28.9418,28.9488,28.9279,28.9418,60500.0
2013-04-25 12:25:00,41.57,41.57,41.52,41.54,241900.0,28.9418,28.9418,28.907,28.921,241900.0
2013-04-25 12:30:00,41.54,41.58,41.53,41.56,95800.0,28.921,28.9488,28.914,28.9349,95800.0
2013-04-25 12:35:00,41.56,41.57,41.55,41.57,47000.0,28.9349,28.9418,28.9279,28.9418,47000.0
2013-04-25 12:40:00,41.57,41.57,41.55,41.57,37300.0,28.9418,28.9418,28.9279,28.9418,37300.0
2013-04-25 12:45:00,41.57,41.59,41.56,41.57,107300.0,28.9418,28.9558,28.9349,28.9418,107300.0
2013-04-25 12:50:00,41.58,41.59,41.57,41.58,45300.0,28.9488,28.9558,28.9418,28.9488,45300.0
2013-04-25 12:55:00,41.58,41.58,41.57,41.57,50600.0,28.9488,28.9488,28.9418,28.9418,50600.0
2013-04-25 13:00:00,41.58,41.59,41.56,41.59,84500.0,28.9488,28.9558,28.9349,28.9558,84500.0
2013-04-25 13:05:00,41.58,41.6,41.58,41.6,103300.0,28.9488,28.9627,28.9488,28.9627,103300.0
2013-04-25 13:10:00,41.59,41.63,41.59,41.61,157700.0,28.9558,28.9836,28.9558,28.9697,157700.0
2013-04-25 13:15:00,41.61,41.63,41.61,41.63,75600.0,28.9697,28.9836,28.9697,28.9836,75600.0
2013-04-25 13:20:00,41.63,41.63,41.61,41.61,43500.0,28.9836,28.9836,28.9697,28.9697,43500.0
2013-04-25 13:25:00,41.62,41.62,41.59,41.61,135700.0,28.9766,28.9766,28.9558,28.9697,135700.0
2013-04-25 13:30:00,41.61,41.61,41.59,41.6,65100.0,28.9697,28.9697,28.9558,28.9627,65100.0
2013-04-25 13:35:00,41.59,41.61,41.59,41.61,94500.0,28.9558,28.9697,28.9558,28.9697,94500.0
2013-04-25 13:40:00,41.61,41.61,41.6,41.61,91500.0,28.9697,28.9697,28.9627,28.9697,91500.0
2013-04-25 13:45:00,41.61,41.61,41.6,41.6,41300.0,28.9697,28.9697,28.9627,28.9627,41300.0
2013-04-25 13:50:00,41.61,41.61,41.6,41.61,74200.0,28.9697,28.9697,28.9627,28.9697,74200.0
2013-04-25 13:55:00,41.61,41.63,41.6,41.63,126000.0,28.9697,28.9836,28.9627,28.9836,126000.0
2013-04-25 14:00:00,41.63,41.64,41.62,41.63,152200.0,28.9836,28.9906,28.9766,28.9836,152200.0
2013-04-25 14:05:00,41.63,41.64,41.62,41.64,81900.0,28.9836,28.9906,28.9766,28.9906,81900.0
2013-04-25 14:10:00,41.63,41.64,41.63,41.64,65800.0,28.9836,28.9906,28.9836,28.9906,65800.0
2013-04-25 14:15:00,41.63,41.64,41.62,41.63,96500.0,28.9836,28.9906,28.9766,28.9836,96500.0
2013-04-25 14:20:00,41.63,41.63,41.62,41.63,88200.0,28.9836,28.9836,28.9766,28.9836,88200.0
2013-04-25 14:25:00,41.62,41.63,41.61,41.62,73200.0,28.9766,28.9836,28.9697,28.9766,73200.0
2013-04-25 14:30:00,41.61,41.62,41.56,41.56,116600.0,28.9697,28.9766,28.9349,28.9349,116600.0
2013-04-25 14:35:00,41.56,41.57,41.56,41.56,221900.0,28.9349,28.9418,28.9349,28.9349,221900.0
2013-04-25 14:40:00,41.56,41.57,41.56,41.56,124200.0,28.9349,28.9418,28.9349,28.9349,124200.0
2013-04-25 14:45:00,41.56,41.57,41.56,41.56,98000.0,28.9349,28.9418,28.9349,28.9349,98000.0
2013-04-25 14:50:00,41.56,41.59,41.56,41.58,139600.0,28.9349,28.9558,28.9349,28.9488,139600.0
2013-04-25 14:55:00,41.59,41.59,41.56,41.59,146300.0,28.9558,28.9558,28.9349,28.9558,146300.0
2013-04-25 15:00:00,41.58,41.59,41.57,41.58,72900.0,28.9488,28.9558,28.9418,28.9488,72900.0
2013-04-25 15:05:00,41.58,41.58,41.52,41.52,238800.0,28.9488,28.9488,28.907,28.907,238800.0
2013-04-25 15:10:00,41.52,41.53,41.5,41.51,518300.0,28.907,28.914,28.8931,28.9001,518300.0
2013-04-25 15:15:00,41.52,41.53,41.5,41.5,452900.0,28.907,28.914,28.8931,28.8931,452900.0
2013-04-25 15:20:00,41.5,41.52,41.49,41.5,666700.0,28.8931,28.907,28.8861,28.8931,666700.0
2013-04-25 15:25:00,41.5,41.54,41.5,41.51,231000.0,28.8931,28.921,28.8931,28.9001,231000.0
2013-04-25 15:30:00,41.5,41.51,41.5,41.5,253900.0,28.8931,28.9001,28.8931,28.8931,253900.0
2013-04-25 15:35:00,41.5,41.53,41.5,41.53,278600.0,28.8931,28.914,28.8931,28.914,278600.0
2013-04-25 15:40:00,41.53,41.55,41.52,41.53,203400.0,28.914,28.9279,28.907,28.914,203400.0
2013-04-25 15:45:00,41.53,41.55,41.49,41.54,742500.0,28.914,28.9279,28.8861,28.921,742500.0
2013-04-25 15:50:00,41.53,41.54,41.5,41.53,425500.0,28.914,28.921,28.8931,28.914,425500.0
2013-04-25 15:55:00,41.53,41.58,41.48,41.48,1371000.0,28.914,28.9488,28.8792,28.8792,1371000.0
2013-04-26 09:30:00,41.61,41.64,41.5,41.58,266100.0,28.9697,28.9906,28.8931,28.9488,266100.0
2013-04-26 09:35:00,41.58,41.59,41.51,41.55,56400.0,28.9488,28.9558,28.9001,28.9279,56400.0
2013-04-26 09:40:00,41.55,41.65,41.55,41.58,156800.0,28.9279,28.9975,28.9279,28.9488,156800.0
2013-04-26 09:45:00,41.58,41.65,41.55,41.57,132000.0,28.9488,28.9975,28.9279,28.9418,132000.0
2013-04-26 09:50:00,41.57,41.6,41.56,41.58,45000.0,28.9418,28.9627,28.9349,28.9488,45000.0
2013-04-26 09:55:00,41.58,41.64,41.58,41.64,137000.0,28.9488,28.9906,28.9488,28.9906,137000.0
2013-04-26 10:00:00,41.64,41.68,41.62,41.66,311700.0,28.9906,29.0184,28.9766,29.0045,311700.0
2013-04-26 10:05:00,41.65,41.66,41.62,41.63,228200.0,28.9975,29.0045,28.9766,28.9836,228200.0
2013-04-26 10:10:00,41.64,41.66,41.58,41.65,142400.0,28.9906,29.0045,28.9488,28.9975,142400.0
2013-04-26 10:15:00,41.65,41.65,41.62,41.64,79300.0,28.9975,28.9975,28.9766,28.9906,79300.0
2013-04-26 10:20:00,41.63,41.65,41.62,41.63,50800.0,28.9836,28.9975,28.9766,28.9836,50800.0
2013-04-26 10:25:00,41.64,41.67,41.63,41.65,146500.0,28.9906,29.0115,28.9836,28.9975,146500.0
2013-04-26 10:30:00,41.65,41.66,41.64,41.66,147900.0,28.9975,29.0045,28.9906,29.0045,147900.0
2013-04-26 10:35:00,41.66,41.67,41.62,41.64,322200.0,29.0045,29.0115,28.9766,28.9906,322200.0
2013-04-26 10:40:00,41.64,41.65,41.62,41.64,138800.0,28.9906,28.9975,28.9766,28.9906,138800.0
2013-04-26 10:45:00,41.64,41.65,41.62,41.64,92100.0,28.9906,28.9975,28.9766,28.9906,92100.0
2013-04-26 10:50:00,41.64,41.64,41.63,41.63,55100.0,28.9906,28.9906,28.9836,28.9836,55100.0
2013-04-26 10:55:00,41.63,41.64,41.62,41.63,98400.0,28.9836,28.9906,28.9766,28.9836,98400.0
2013-04-26 11:00:00,41.63,41.64,41.61,41.62,118000.0,28.9836,28.9906,28.9697,28.9766,118000.0
2013-04-26 11:05:00,41.62,41.63,41.6,41.6,78900.0,28.9766,28.9836,28.9627,28.9627,78900.0
2013-04-26 11:10:00,41.61,41.61,41.57,41.6,25600.0,28.9697,28.9697,28.9418,28.9627,25600.0
2013-04-26 11:15:00,41.6,41.6,41.58,41.58,18400.0,28.9627,28.9627,28.9488,28.9488,18400.0
2013-04-26 11:20:00,41.58,41.58,41.56,41.57,34800.0,28.9488,28.9488,28.9349,28.9418,34800.0
2013-04-26 11:25:00,41.58,41.61,41.57,41.59,59400.0,28.9488,28.9697,28.9418,28.9558,59400.0
2013-04-26 11:30:00,41.58,41.61,41.57,41.6,40900.0,28.9488,28.9697,28.9418,28.9627,40900.0
2013-04-26 11:35:00,41.6,41.62,41.58,41.59,43700.0,28.9627,28.9766,28.9488,28.9558,43700.0
2013-04-26 11:40:00,41.59,41.6,41.58,41.59,27600.0,28.9558,28.9627,28.9488,28.9558,27600.0
2013-04-26 11:45:00,41.59,41.6,41.57,41.59,112700.0,28.9558,28.9627,28.9418,28.9558,112700.0
2013-04-26 11:50:00,41.58,41.6,41.58,41.6,32900.0,28.9488,28.9627,28.9488,28.9627,32900.0
2013-04-26 11:55:00,41.59,41.61,41.59,41.6,46900.0,28.9558,28.9697,28.9558,28.9627,46900.0
2013-04-26 12:00:00,41.6,41.6,41.57,41.6,71500.0,28.9627,28.9627,28.9418,28.9627,71500.0
2013-04-26 12:05:00,41.6,41.6,41.57,41.57,35100.0,28.9627,28.9627,28.9418,28.9418,35100.0
2013-04-26 12:10:00,41.57,41.58,41.52,41.53,45600.0,28.9418,28.9488,28.907,28.914,45600.0
2013-04-26 12:15:00,41.52,41.55,41.52,41.52,21900.0,28.907,28.9279,28.907,28.907,21900.0
2013-04-26 12:20:00,41.53,41.55,41.52,41.53,38500.0,28.914,28.9279,28.907,28.914,38500.0
2013-04-26 12:25:00,41.53,41.54,41.51,41.52,34300.0,28.914,28.921,28.9001,28.907,34300.0
2013-04-26 12:30:00,41.51,41.53,41.51,41.52,31600.0,28.9001,28.914,28.9001,28.907,31600.0
2013-04-26 12:35:00,41.53,41.53,41.51,41.51,14800.0,28.914,28.914,28.9001,28.9001,14800.0
2013-04-26 12:40:00,41.52,41.52,41.5,41.5,39600.0,28.907,28.907,28.8931,28.8931,39600.0
2013-04-26 12:45:00,41.5,41.52,41.5,41.51,18500.0,28.8931,28.907,28.8931,28.9001,18500.0
2013-04-26 12:50:00,41.51,41.53,41.5,41.51,21700.0,28.9001,28.914,28.8931,28.9001,21700.0
2013-04-26 12:55:00,41.51,41.55,41.5,41.55,63300.0,28.9001,28.9279,28.8931,28.9279,63300.0
2013-04-26 13:00:00,41.55,41.55,41.52,41.52,18800.0,28.9279,28.9279,28.907,28.907,18800.0
2013-04-26 13:05:00,41.52,41.53,41.51,41.52,16500.0,28.907,28.914,28.9001,28.907,16500.0
2013-04-26 13:10:00,41.52,41.53,41.51,41.52,17500.0,28.907,28.914,28.9001,28.907,17500.0
2013-04-26 13:15:00,41.52,41.53,41.52,41.52,8900.0,28.907,28.914,28.907,28.907,8900.0
2013-04-26 13:20:00,41.53,41.57,41.52,41.55,67600.0,28.914,28.9418,28.907,28.9279,67600.0
2013-04-26 13:25:00,41.54,41.59,41.54,41.57,23800.0,28.921,28.9558,28.921,28.9418,23800.0
2013-04-26 13:30:00,41.57,41.58,41.56,41.56,33200.0,28.9418,28.9488,28.9349,28.9349,33200.0
2013-04-26 13:35:00,41.56,41.57,41.54,41.54,31400.0,28.9349,28.9418,28.921,28.921,31400.0
2013-04-26 13:40:00,41.55,41.56,41.54,41.55,24200.0,28.9279,28.9349,28.921,28.9279,24200.0
2013-04-26 13:45:00,41.56,41.57,41.55,41.57,64200.0,28.9349,28.9418,28.9279,28.9418,64200.0
2013-04-26 13:50:00,41.57,41.58,41.56,41.56,36400.0,28.9418,28.9488,28.9349,28.9349,36400.0
2013-04-26 13:55:00,41.56,41.57,41.52,41.54,52400.0,28.9349,28.9418,28.907,28.921,52400.0
2013-04-26 14:00:00,41.54,41.55,41.52,41.55,29000.0,28.921,28.9279,28.907,28.9279,29000.0
2013-04-26 14:05:00,41.55,41.56,41.53,41.54,23400.0,28.9279,28.9349,28.914,28.921,23400.0
2013-04-26 14:10:00,41.54,41.55,41.52,41.53,15900.0,28.921,28.9279,28.907,28.914,15900.0
2013-04-26 14:15:00,41.53,41.54,41.52,41.52,26800.0,28.914,28.921,28.907,28.907,26800.0
2013-04-26 14:20:00,41.52,41.54,41.52,41.54,22900.0,28.907,28.921,28.907,28.921,22900.0
2013-04-26 14:25:00,41.53,41.54,41.51,41.52,27400.0,28.914,28.921,28.9001,28.907,27400.0
2013-04-26 14:30:00,41.52,41.53,41.51,41.52,26400.0,28.907,28.914,28.9001,28.907,26400.0
2013-04-26 14:35:00,41.52,41.53,41.51,41.52,35100.0,28.907,28.914,28.9001,28.907,35100.0
2013-04-26 14:40:00,41.51,41.55,41.5,41.55,182000.0,28.9001,28.9279,28.8931,28.9279,182000.0
2013-04-26 14:45:00,41.54,41.57,41.54,41.57,65500.0,28.921,28.9418,28.921,28.9418,65500.0
2013-04-26 14:50:00,41.57,41.58,41.54,41.54,53400.0,28.9418,28.9488,28.921,28.921,53400.0
2013-04-26 14:55:00,41.54,41.54,41.52,41.53,27300.0,28.921,28.921,28.907,28.914,27300.0
2013-04-26 15:00:00,41.52,41.58,41.52,41.56,47500.0,28.907,28.9488,28.907,28.9349,47500.0
2013-04-26 15:05:00,41.56,41.6,41.56,41.58,68900.0,28.9349,28.9627,28.9349,28.9488,68900.0
2013-04-26 15:10:00,41.58,41.58,41.56,41.56,31600.0,28.9488,28.9488,28.9349,28.9349,31600.0
2013-04-26 15:15:00,41.56,41.57,41.55,41.57,26100.0,28.9349,28.9418,28.9279,28.9418,26100.0
2013-04-26 15:20:00,41.56,41.58,41.56,41.58,33700.0,28.9349,28.9488,28.9349,28.9488,33700.0
2013-04-26 15:25:00,41.58,41.59,41.57,41.59,20200.0,28.9488,28.9558,28.9418,28.9558,20200.0
2013-04-26 15:30:00,41.58,41.59,41.58,41.59,46200.0,28.9488,28.9558,28.9488,28.9558,46200.0
2013-04-26 15:35:00,41.59,41.6,41.58,41.59,33900.0,28.9558,28.9627,28.9488,28.9558,33900.0
2013-04-26 15:40:00,41.6,41.6,41.58,41.59,61800.0,28.9627,28.9627,28.9488,28.9558,61800.0
2013-04-26 15:45:00,41.58,41.59,41.56,41.59,62900.0,28.9488,28.9558,28.9349,28.9558,62900.0
2013-04-26 15:50:00,41.59,41.59,41.56,41.56,63800.0,28.9558,28.9558,28.9349,28.9349,63800.0
2013-04-26 15:55:00,41.56,41.61,41.53,41.6,303200.0,28.9349,28.9697,28.914,28.9627,303200.0
2013-04-29 09:30:00,41.7,41.7,41.6,41.6,56500.0,29.0323,29.0323,28.9627,28.9627,56500.0
2013-04-29 09:35:00,41.6,41.65,41.6,41.6,25500.0,28.9627,28.9975,28.9627,28.9627,25500.0
2013-04-29 09:40:00,41.61,41.66,41.6,41.65,39600.0,28.9697,29.0045,28.9627,28.9975,39600.0
2013-04-29 09:45:00,41.68,41.7,41.65,41.65,67400.0,29.0184,29.0323,28.9975,28.9975,67400.0
2013-04-29 09:50:00,41.66,41.68,41.65,41.66,27300.0,29.0045,29.0184,28.9975,29.0045,27300.0
2013-04-29 09:55:00,41.66,41.66,41.63,41.65,40500.0,29.0045,29.0045,28.9836,28.9975,40500.0
2013-04-29 10:00:00,41.65,41.69,41.65,41.69,30100.0,28.9975,29.0254,28.9975,29.0254,30100.0
2013-04-29 10:05:00,41.69,41.7,41.68,41.7,67100.0,29.0254,29.0323,29.0184,29.0323,67100.0
2013-04-29 10:10:00,41.69,41.73,41.65,41.66,70000.0,29.0254,29.0532,28.9975,29.0045,70000.0
2013-04-29 10:15:00,41.67,41.72,41.67,41.7,28300.0,29.0115,29.0463,29.0115,29.0323,28300.0
2013-04-29 10:20:00,41.7,41.72,41.69,41.71,22700.0,29.0323,29.0463,29.0254,29.0393,22700.0
2013-04-29 10:25:00,41.71,41.73,41.69,41.72,36400.0,29.0393,29.0532,29.0254,29.0463,36400.0
2013-04-29 10:30:00,41.72,41.72,41.67,41.68,28900.0,29.0463,29.0463,29.0115,29.0184,28900.0
2013-04-29 10:35:00,41.67,41.7,41.67,41.7,36000.0,29.0115,29.0323,29.0115,29.0323,36000.0
2013-04-29 10:40:00,41.69,41.71,41.68,41.69,48000.0,29.0254,29.0393,29.0184,29.0254,48000.0
2013-04-29 10:45:00,41.7,41.7,41.66,41.66,23900.0,29.0323,29.0323,29.0045,29.0045,23900.0
2013-04-29 10:50:00,41.67,41.67,41.63,41.63,98800.0,29.0115,29.0115,28.9836,28.9836,98800.0
2013-04-29 10:55:00,41.63,41.65,41.63,41.64,80900.0,28.9836,28.9975,28.9836,28.9906,80900.0
2013-04-29 11:00:00,41.65,41.65,41.61,41.63,51900.0,28.9975,28.9975,28.9697,28.9836,51900.0
2013-04-29 11:05:00,41.62,41.63,41.61,41.63,81000.0,28.9766,28.9836,28.9697,28.9836,81000.0
2013-04-29 11:10:00,41.64,41.66,41.64,41.64,22100.0,28.9906,29.0045,28.9906,28.9906,22100.0
2013-04-29 11:15:00,41.64,41.67,41.63,41.63,42200.0,28.9906,29.0115,28.9836,28.9836,42200.0
2013-04-29 11:20:00,41.64,41.66,41.63,41.63,15800.0,28.9906,29.0045,28.9836,28.9836,15800.0
2013-04-29 11:25:00,41.63,41.64,41.63,41.63,8100.0,28.9836,28.9906,28.9836,28.9836,8100.0
2013-04-29 11:30:00,41.63,41.65,41.62,41.64,21300.0,28.9836,28.9975,28.9766,28.9906,21300.0
2013-04-29 11:35:00,41.65,41.65,41.63,41.64,15900.0,28.9975,28.9975,28.9836,28.9906,15900.0
2013-04-29 11:40:00,41.65,41.66,41.64,41.66,16400.0,28.9975,29.0045,28.9906,29.0045,16400.0
2013-04-29 11:45:00,41.66,41.68,41.65,41.66,13100.0,29.0045,29.0184,28.9975,29.0045,13100.0
2013-04-29 11:50:00,41.66,41.68,41.65,41.66,12400.0,29.0045,29.0184,28.9975,29.0045,12400.0
2013-04-29 11:55:00,41.66,41.69,41.66,41.69,38800.0,29.0045,29.0254,29.0045,29.0254,38800.0
2013-04-29 12:00:00,41.68,41.71,41.68,41.71,97000.0,29.0184,29.0393,29.0184,29.0393,97000.0
2013-04-29 12:05:00,41.7,41.71,41.69,41.69,23400.0,29.0323,29.0393,29.0254,29.0254,23400.0
2013-04-29 12:10:00,41.7,41.7,41.67,41.69,15400.0,29.0323,29.0323,29.0115,29.0254,15400.0
2013-04-29 12:15:00,41.69,41.7,41.68,41.68,22300.0,29.0254,29.0323,29.0184,29.0184,22300.0
2013-04-29 12:20:00,41.69,41.7,41.68,41.7,44600.0,29.0254,29.0323,29.0184,29.0323,44600.0
2013-04-29 12:25:00,41.7,41.72,41.68,41.69,86500.0,29.0323,29.0463,29.0184,29.0254,86500.0
2013-04-29 12:30:00,41.68,41.69,41.66,41.68,16900.0,29.0184,29.0254,29.0045,29.0184,16900.0
2013-04-29 12:35:00,41.69,41.69,41.68,41.69,21900.0,29.0254,29.0254,29.0184,29.0254,21900.0
2013-04-29 12:40:00,41.69,41.69,41.68,41.69,12200.0,29.0254,29.0254,29.0184,29.0254,12200.0
2013-04-29 12:45:00,41.69,41.69,41.64,41.66,28000.0,29.0254,29.0254,28.9906,29.0045,28000.0
2013-04-29 12:50:00,41.66,41.68,41.66,41.67,10200.0,29.0045,29.0184,29.0045,29.0115,10200.0
2013-04-29 12:55:00,41.66,41.67,41.64,41.65,10900.0,29.0045,29.0115,28.9906,28.9975,10900.0
2013-04-29 13:00:00,41.66,41.66,41.64,41.64,63600.0,29.0045,29.0045,28.9906,28.9906,63600.0
2013-04-29 13:05:00,41.65,41.66,41.64,41.66,16200.0,28.9975,29.0045,28.9906,29.0045,16200.0
2013-04-29 13:10:00,41.66,41.66,41.64,41.65,17700.0,29.0045,29.0045,28.9906,28.9975,17700.0
2013-04-29 13:15:00,41.65,41.66,41.64,41.65,37900.0,28.9975,29.0045,28.9906,28.9975,37900.0
2013-04-29 13:20:00,41.66,41.66,41.64,41.65,12100.0,29.0045,29.0045,28.9906,28.9975,12100.0
2013-04-29 13:25:00,41.66,41.66,41.65,41.66,28300.0,29.0045,29.0045,28.9975,29.0045,28300.0
2013-04-29 13:30:00,41.66,41.66,41.65,41.66,11800.0,29.0045,29.0045,28.9975,29.0045,11800.0
2013-04-29 13:35:00,41.66,41.67,41.66,41.67,9400.0,29.0045,29.0115,29.0045,29.0115,9400.0
2013-04-29 13:40:00,41.67,41.69,41.66,41.68,37500.0,29.0115,29.0254,29.0045,29.0184,37500.0
2013-04-29 13:45:00,41.68,41.69,41.68,41.69,23300.0,29.0184,29.0254,29.0184,29.0254,23300.0
2013-04-29 13:50:00,41.68,41.69,41.68,41.69,40300.0,29.0184,29.0254,29.0184,29.0254,40300.0
2013-04-29 13:55:00,41.69,41.7,41.67,41.67,68200.0,29.0254,29.0323,29.0115,29.0115,68200.0
2013-04-29 14:00:00,41.68,41.69,41.67,41.68,31100.0,29.0184,29.0254,29.0115,29.0184,31100.0
2013-04-29 14:05:00,41.68,41.69,41.67,41.69,53500.0,29.0184,29.0254,29.0115,29.0254,53500.0
2013-04-29 14:10:00,41.69,41.7,41.67,41.67,58300.0,29.0254,29.0323,29.0115,29.0115,58300.0
2013-04-29 14:15:00,41.68,41.68,41.65,41.66,39300.0,29.0184,29.0184,28.9975,29.0045,39300.0
2013-04-29 14:20:00,41.66,41.66,41.65,41.66,34400.0,29.0045,29.0045,28.9975,29.0045,34400.0
2013-04-29 14:25:00,41.66,41.68,41.66,41.68,47100.0,29.0045,29.0184,29.0045,29.0184,47100.0
2013-04-29 14:30:00,41.68,41.69,41.67,41.68,39300.0,29.0184,29.0254,29.0115,29.0184,39300.0
2013-04-29 14:35:00,41.68,41.68,41.67,41.67,50500.0,29.0184,29.0184,29.0115,29.0115,50500.0
2013-04-29 14:40:00,41.68,41.69,41.67,41.68,105500.0,29.0184,29.0254,29.0115,29.0184,105500.0
2013-04-29 14:45:00,41.68,41.69,41.68,41.68,105100.0,29.0184,29.0254,29.0184,29.0184,105100.0
2013-04-29 14:50:00,41.68,41.69,41.67,41.69,53700.0,29.0184,29.0254,29.0115,29.0254,53700.0
2013-04-29 14:55:00,41.69,41.71,41.68,41.7,48200.0,29.0254,29.0393,29.0184,29.0323,48200.0
2013-04-29 15:00:00,41.7,41.71,41.69,41.71,36900.0,29.0323,29.0393,29.0254,29.0393,36900.0
2013-04-29 15:05:00,41.71,41.72,41.68,41.68,80200.0,29.0393,29.0463,29.0184,29.0184,80200.0
2013-04-29 15:10:00,41.68,41.7,41.67,41.7,41900.0,29.0184,29.0323,29.0115,29.0323,41900.0
2013-04-29 15:15:00,41.69,41.7,41.69,41.7,17200.0,29.0254,29.0323,29.0254,29.0323,17200.0
2013-04-29 15:20:00,41.7,41.7,41.67,41.69,105800.0,29.0323,29.0323,29.0115,29.0254,105800.0
2013-04-29 15:25:00,41.68,41.69,41.66,41.68,47600.0,29.0184,29.0254,29.0045,29.0184,47600.0
2013-04-29 15:30:00,41.69,41.69,41.67,41.69,50900.0,29.0254,29.0254,29.0115,29.0254,50900.0
2013-04-29 15:35:00,41.68,41.69,41.68,41.68,46200.0,29.0184,29.0254,29.0184,29.0184,46200.0
2013-04-29 15:40:00,41.68,41.69,41.67,41.68,100900.0,29.0184,29.0254,29.0115,29.0184,100900.0
2013-04-29 15:45:00,41.69,41.72,41.69,41.69,96200.0,29.0254,29.0463,29.0254,29.0254,96200.0
2013-04-29 15:50:00,41.69,41.7,41.68,41.68,88000.0,29.0254,29.0323,29.0184,29.0184,88000.0
2013-04-29 15:55:00,41.68,41.72,41.67,41.72,233000.0,29.0184,29.0463,29.0115,29.0463,233000.0
2013-04-30 09:30:00,41.65,41.72,41.51,41.69,128400.0,28.9975,29.0463,28.9001,29.0254,128400.0
2013-04-30 09:35:00,41.69,41.75,41.68,41.72,36900.0,29.0254,29.0672,29.0184,29.0463,36900.0
2013-04-30 09:40:00,41.72,41.72,41.63,41.69,48400.0,29.0463,29.0463,28.9836,29.0254,48400.0
2013-04-30 09:45:00,41.7,41.73,41.66,41.7,39700.0,29.0323,29.0532,29.0045,29.0323,39700.0
2013-04-30 09:50:00,41.7,41.7,41.62,41.66,24700.0,29.0323,29.0323,28.9766,29.0045,24700.0
2013-04-30 09:55:00,41.65,41.67,41.61,41.64,34500.0,28.9975,29.0115,28.9697,28.9906,34500.0
2013-04-30 10:00:00,41.65,41.67,41.56,41.57,64400.0,28.9975,29.0115,28.9349,28.9418,64400.0
2013-04-30 10:05:00,41.57,41.6,41.55,41.57,88200.0,28.9418,28.9627,28.9279,28.9418,88200.0
2013-04-30 10:10:00,41.56,41.61,41.56,41.6,42500.0,28.9349,28.9697,28.9349,28.9627,42500.0
2013-04-30 10:15:00,41.61,41.66,41.58,41.62,36700.0,28.9697,29.0045,28.9488,28.9766,36700.0
2013-04-30 10:20:00,41.62,41.7,41.62,41.66,42300.0,28.9766,29.0323,28.9766,29.0045,42300.0
2013-04-30 10:25:00,41.67,41.69,41.66,41.69,34400.0,29.0115,29.0254,29.0045,29.0254,34400.0
2013-04-30 10:30:00,41.69,41.7,41.66,41.69,49100.0,29.0254,29.0323,29.0045,29.0254,49100.0
2013-04-30 10:35:00,41.68,41.7,41.68,41.68,32300.0,29.0184,29.0323,29.0184,29.0184,32300.0
2013-04-30 10:40:00,41.69,41.7,41.68,41.69,53500.0,29.0254,29.0323,29.0184,29.0254,53500.0
2013-04-30 10:45:00,41.7,41.75,41.69,41.74,72400.0,29.0323,29.0672,29.0254,29.0602,72400.0
2013-04-30 10:50:00,41.74,41.86,41.74,41.84,87200.0,29.0602,29.1437,29.0602,29.1298,87200.0
2013-04-30 10:55:00,41.84,41.89,41.84,41.89,31300.0,29.1298,29.1646,29.1298,29.1646,31300.0
2013-04-30 11:00:00,41.89,41.9,41.83,41.84,51400.0,29.1646,29.1716,29.1229,29.1298,51400.0
2013-04-30 11:05:00,41.84,41.86,41.84,41.84,26100.0,29.1298,29.1437,29.1298,29.1298,26100.0
2013-04-30 11:10:00,41.85,41.85,41.81,41.81,34600.0,29.1368,29.1368,29.1089,29.1089,34600.0
2013-04-30 11:15:00,41.81,41.86,41.78,41.86,20000.0,29.1089,29.1437,29.088,29.1437,20000.0
2013-04-30 11:20:00,41.86,41.86,41.8,41.8,54500.0,29.1437,29.1437,29.102,29.102,54500.0
2013-04-30 11:25:00,41.8,41.82,41.79,41.8,24300.0,29.102,29.1159,29.095,29.102,24300.0
2013-04-30 11:30:00,41.8,41.82,41.79,41.81,42200.0,29.102,29.1159,29.095,29.1089,42200.0
2013-04-30 11:35:00,41.81,41.82,41.8,41.82,38600.0,29.1089,29.1159,29.102,29.1159,38600.0
2013-04-30 11:40:00,41.82,41.83,41.81,41.82,12300.0,29.1159,29.1229,29.1089,29.1159,12300.0
2013-04-30 11:45:00,41.83,41.9,41.83,41.9,34600.0,29.1229,29.1716,29.1229,29.1716,34600.0
2013-04-30 11:50:00,41.89,41.97,41.89,41.97,35900.0,29.1646,29.2203,29.1646,29.2203,35900.0
2013-04-30 11:55:00,41.96,41.96,41.92,41.92,26200.0,29.2134,29.2134,29.1855,29.1855,26200.0
2013-04-30 12:00:00,41.93,41.93,41.9,41.9,12300.0,29.1925,29.1925,29.1716,29.1716,12300.0
2013-04-30 12:05:00,41.9,41.95,41.9,41.95,28700.0,29.1716,29.2064,29.1716,29.2064,28700.0
2013-04-30 12:10:00,41.95,41.95,41.92,41.93,15300.0,29.2064,29.2064,29.1855,29.1925,15300.0
2013-04-30 12:15:00,41.92,41.93,41.84,41.84,25700.0,29.1855,29.1925,29.1298,29.1298,25700.0
2013-04-30 12:20:00,41.84,41.87,41.82,41.82,12200.0,29.1298,29.1507,29.1159,29.1159,12200.0
2013-04-30 12:25:00,41.82,41.83,41.8,41.81,19600.0,29.1159,29.1229,29.102,29.1089,19600.0
2013-04-30 12:30:00,41.81,41.84,41.81,41.83,7900.0,29.1089,29.1298,29.1089,29.1229,7900.0
2013-04-30 12:35:00,41.84,41.84,41.8,41.82,14900.0,29.1298,29.1298,29.102,29.1159,14900.0
2013-04-30 12:40:00,41.82,41.82,41.8,41.81,18300.0,29.1159,29.1159,29.102,29.1089,18300.0
2013-04-30 12:45:00,41.82,41.87,41.81,41.87,8100.0,29.1159,29.1507,29.1089,29.1507,8100.0
2013-04-30 12:50:00,41.87,41.87,41.84,41.84,16800.0,29.1507,29.1507,29.1298,29.1298,16800.0
2013-04-30 12:55:00,41.84,41.89,41.84,41.88,10100.0,29.1298,29.1646,29.1298,29.1577,10100.0
2013-04-30 13:00:00,41.88,41.88,41.86,41.86,13800.0,29.1577,29.1577,29.1437,29.1437,13800.0
2013-04-30 13:05:00,41.86,41.86,41.81,41.83,14200.0,29.1437,29.1437,29.1089,29.1229,14200.0
2013-04-30 13:10:00,41.83,41.83,41.8,41.82,10900.0,29.1229,29.1229,29.102,29.1159,10900.0
2013-04-30 13:15:00,41.81,41.83,41.81,41.83,4300.0,29.1089,29.1229,29.1089,29.1229,4300.0
2013-04-30 13:20:00,41.83,41.84,41.82,41.83,12500.0,29.1229,29.1298,29.1159,29.1229,12500.0
2013-04-30 13:25:00,41.83,41.84,41.79,41.79,15300.0,29.1229,29.1298,29.095,29.095,15300.0
2013-04-30 13:30:00,41.8,41.8,41.76,41.76,19500.0,29.102,29.102,29.0741,29.0741,19500.0
2013-04-30 13:35:00,41.75,41.77,41.75,41.77,17200.0,29.0672,29.0811,29.0672,29.0811,17200.0
2013-04-30 13:40:00,41.77,41.77,41.76,41.77,12000.0,29.0811,29.0811,29.0741,29.0811,12000.0
2013-04-30 13:45:00,41.77,41.77,41.76,41.77,17400.0,29.0811,29.0811,29.0741,29.0811,17400.0
2013-04-30 13:50:00,41.77,41.77,41.75,41.76,8000.0,29.0811,29.0811,29.0672,29.0741,8000.0
2013-04-30 13:55:00,41.77,41.78,41.76,41.77,9800.0,29.0811,29.088,29.0741,29.0811,9800.0
2013-04-30 14:00:00,41.77,41.78,41.72,41.73,36100.0,29.0811,29.088,29.0463,29.0532,36100.0
2013-04-30 14:05:00,41.73,41.76,41.73,41.73,12800.0,29.0532,29.0741,29.0532,29.0532,12800.0
2013-04-30 14:10:00,41.73,41.76,41.73,41.74,14800.0,29.0532,29.0741,29.0532,29.0602,14800.0
2013-04-30 14:15:00,41.74,41.75,41.72,41.74,13300.0,29.0602,29.0672,29.0463,29.0602,13300.0
2013-04-30 14:20:00,41.75,41.76,41.75,41.76,18600.0,29.0672,29.0741,29.0672,29.0741,18600.0
2013-04-30 14:25:00,41.76,41.76,41.73,41.73,16700.0,29.0741,29.0741,29.0532,29.0532,16700.0
2013-04-30 14:30:00,41.73,41.75,41.72,41.73,21200.0,29.0532,29.0672,29.0463,29.0532,21200.0
2013-04-30 14:35:00,41.72,41.74,41.71,41.72,22300.0,29.0463,29.0602,29.0393,29.0463,22300.0
2013-04-30 14:40:00,41.73,41.73,41.69,41.7,34500.0,29.0532,29.0532,29.0254,29.0323,34500.0
2013-04-30 14:45:00,41.7,41.72,41.69,41.72,13800.0,29.0323,29.0463,29.0254,29.0463,13800.0
2013-04-30 14:50:00,41.72,41.73,41.71,41.72,15000.0,29.0463,29.0532,29.0393,29.0463,15000.0
2013-04-30 14:55:00,41.72,41.74,41.72,41.72,22600.0,29.0463,29.0602,29.0463,29.0463,22600.0
2013-04-30 15:00:00,41.72,41.73,41.69,41.69,32700.0,29.0463,29.0532,29.0254,29.0254,32700.0
2013-04-30 15:05:00,41.69,41.72,41.69,41.72,21300.0,29.0254,29.0463,29.0254,29.0463,21300.0
2013-04-30 15:10:00,41.72,41.73,41.71,41.73,14200.0,29.0463,29.0532,29.0393,29.0532,14200.0
2013-04-30 15:15:00,41.72,41.73,41.7,41.71,51600.0,29.0463,29.0532,29.0323,29.0393,51600.0
2013-04-30 15:20:00,41.72,41.74,41.71,41.73,19700.0,29.0463,29.0602,29.0393,29.0532,19700.0
2013-04-30 15:25:00,41.72,41.78,41.72,41.78,32700.0,29.0463,29.088,29.0463,29.088,32700.0
2013-04-30 15:30:00,41.78,41.8,41.77,41.78,28400.0,29.088,29.102,29.0811,29.088,28400.0
2013-04-30 15:35:00,41.78,41.84,41.77,41.84,43500.0,29.088,29.1298,29.0811,29.1298,43500.0
2013-04-30 15:40:00,41.84,41.84,41.79,41.84,51200.0,29.1298,29.1298,29.095,29.1298,51200.0
2013-04-30 15:45:00,41.84,41.85,41.81,41.83,51700.0,29.1298,29.1368,29.1089,29.1229,51700.0
2013-04-30 15:50:00,41.83,41.92,41.83,41.91,65600.0,29.1229,29.1855,29.1229,29.1786,65600.0
2013-04-30 15:55:00,41.91,41.96,41.85,41.95,321300.0,29.1786,29.2134,29.1368,29.2064,321300.0
2013-05-01 09:30:00,41.98,42.1,41.84,41.99,113500.0,29.2273,29.3108,29.1298,29.2342,113500.0
2013-05-01 09:35:00,41.99,42.04,41.91,41.92,56900.0,29.2342,29.2691,29.1786,29.1855,56900.0
2013-05-01 09:40:00,41.93,41.96,41.83,41.86,20600.0,29.1925,29.2134,29.1229,29.1437,20600.0
2013-05-01 09:45:00,41.84,41.85,41.72,41.83,43600.0,29.1298,29.1368,29.0463,29.1229,43600.0
2013-05-01 09:50:00,41.83,41.83,41.73,41.79,56800.0,29.1229,29.1229,29.0532,29.095,56800.0
2013-05-01 09:55:00,41.79,41.79,41.76,41.77,21700.0,29.095,29.095,29.0741,29.0811,21700.0
2013-05-01 10:00:00,41.78,41.85,41.75,41.83,45100.0,29.088,29.1368,29.0672,29.1229,45100.0
2013-05-01 10:05:00,41.83,41.83,41.77,41.77,26600.0,29.1229,29.1229,29.0811,29.0811,26600.0
2013-05-01 10:10:00,41.76,41.79,41.67,41.67,34500.0,29.0741,29.095,29.0115,29.0115,34500.0
2013-05-01 10:15:00,41.67,41.71,41.65,41.69,23100.0,29.0115,29.0393,28.9975,29.0254,23100.0
2013-05-01 10:20:00,41.69,41.76,41.68,41.73,35900.0,29.0254,29.0741,29.0184,29.0532,35900.0
2013-05-01 10:25:00,41.74,41.8,41.73,41.73,20700.0,29.0602,29.102,29.0532,29.0532,20700.0
2013-05-01 10:30:00,41.74,41.8,41.72,41.8,21600.0,29.0602,29.102,29.0463,29.102,21600.0
2013-05-01 10:35:00,41.8,41.82,41.74,41.82,25200.0,29.102,29.1159,29.0602,29.1159,25200.0
2013-05-01 10:40:00,41.82,41.82,41.77,41.78,24500.0,29.1159,29.1159,29.0811,29.088,24500.0
2013-05-01 10:45:00,41.78,41.78,41.74,41.75,23800.0,29.088,29.088,29.0602,29.0672,23800.0
2013-05-01 10:50:00,41.75,41.76,41.74,41.75,24500.0,29.0672,29.0741,29.0602,29.0672,24500.0
2013-05-01 10:55:00,41.75,41.75,41.68,41.69,53000.0,29.0672,29.0672,29.0184,29.0254,53000.0
2013-05-01 11:00:00,41.7,41.72,41.67,41.71,136000.0,29.0323,29.0463,29.0115,29.0393,136000.0
2013-05-01 11:05:00,41.71,41.74,41.7,41.73,19900.0,29.0393,29.0602,29.0323,29.0532,19900.0
2013-05-01 11:10:00,41.73,41.76,41.72,41.76,32500.0,29.0532,29.0741,29.0463,29.0741,32500.0
2013-05-01 11:15:00,41.76,41.78,41.73,41.76,124000.0,29.0741,29.088,29.0532,29.0741,124000.0
2013-05-01 11:20:00,41.76,41.77,41.7,41.75,33800.0,29.0741,29.0811,29.0323,29.0672,33800.0
2013-05-01 11:25:00,41.74,41.79,41.73,41.79,20100.0,29.0602,29.095,29.0532,29.095,20100.0
2013-05-01 11:30:00,41.79,41.79,41.72,41.76,105600.0,29.095,29.095,29.0463,29.0741,105600.0
2013-05-01 11:35:00,41.76,41.77,41.73,41.73,41500.0,29.0741,29.0811,29.0532,29.0532,41500.0
2013-05-01 11:40:00,41.73,41.78,41.73,41.78,29300.0,29.0532,29.088,29.0532,29.088,29300.0
2013-05-01 11:45:00,41.78,41.82,41.72,41.8,68200.0,29.088,29.1159,29.0463,29.102,68200.0
2013-05-01 11:50:00,41.8,41.83,41.77,41.83,16800.0,29.102,29.1229,29.0811,29.1229,16800.0
2013-05-01 11:55:00,41.83,41.85,41.79,41.85,35000.0,29.1229,29.1368,29.095,29.1368,35000.0
2013-05-01 12:00:00,41.85,41.85,41.77,41.78,15300.0,29.1368,29.1368,29.0811,29.088,15300.0
2013-05-01 12:05:00,41.78,41.78,41.77,41.78,11500.0,29.088,29.088,29.0811,29.088,11500.0
2013-05-01 12:10:00,41.77,41.8,41.75,41.79,30500.0,29.0811,29.102,29.0672,29.095,30500.0
2013-05-01 12:15:00,41.8,41.81,41.77,41.77,6000.0,29.102,29.1089,29.0811,29.0811,6000.0
2013-05-01 12:20:00,41.76,41.81,41.76,41.81,7500.0,29.0741,29.1089,29.0741,29.1089,7500.0
2013-05-01 12:25:00,41.81,41.81,41.77,41.8,9500.0,29.1089,29.1089,29.0811,29.102,9500.0
2013-05-01 12:30:00,41.79,41.79,41.74,41.76,21700.0,29.095,29.095,29.0602,29.0741,21700.0
2013-05-01 12:35:00,41.76,41.78,41.74,41.78,20100.0,29.0741,29.088,29.0602,29.088,20100.0
2013-05-01 12:40:00,41.78,41.79,41.75,41.79,6600.0,29.088,29.095,29.0672,29.095,6600.0
2013-05-01 12:45:00,41.79,41.8,41.75,41.76,11700.0,29.095,29.102,29.0672,29.0741,11700.0
2013-05-01 12:50:00,41.76,41.79,41.75,41.78,18400.0,29.0741,29.095,29.0672,29.088,18400.0
2013-05-01 12:55:00,41.77,41.81,41.74,41.75,57200.0,29.0811,29.1089,29.0602,29.0672,57200.0
2013-05-01 13:00:00,41.76,41.81,41.76,41.76,38900.0,29.0741,29.1089,29.0741,29.0741,38900.0
2013-05-01 13:05:00,41.77,41.79,41.75,41.77,35200.0,29.0811,29.095,29.0672,29.0811,35200.0
2013-05-01 13:10:00,41.77,41.79,41.75,41.76,34100.0,29.0811,29.095,29.0672,29.0741,34100.0
2013-05-01 13:15:00,41.77,41.78,41.74,41.77,26800.0,29.0811,29.088,29.0602,29.0811,26800.0
2013-05-01 13:20:00,41.77,41.83,41.76,41.83,26100.0,29.0811,29.1229,29.0741,29.1229,26100.0
2013-05-01 13:25:00,41.83,41.84,41.81,41.82,15100.0,29.1229,29.1298,29.1089,29.1159,15100.0
2013-05-01 13:30:00,41.83,41.84,41.77,41.8,30200.0,29.1229,29.1298,29.0811,29.102,30200.0
2013-05-01 13:35:00,41.8,41.8,41.76,41.8,25200.0,29.102,29.102,29.0741,29.102,25200.0
2013-05-01 13:40:00,41.8,41.82,41.77,41.79,46900.0,29.102,29.1159,29.0811,29.095,46900.0
2013-05-01 13:45:00,41.78,41.82,41.78,41.81,21700.0,29.088,29.1159,29.088,29.1089,21700.0
2013-05-01 13:50:00,41.81,41.83,41.79,41.82,38600.0,29.1089,29.1229,29.095,29.1159,38600.0
2013-05-01 13:55:00,41.83,41.83,41.78,41.8,18100.0,29.1229,29.1229,29.088,29.102,18100.0
2013-05-01 14:00:00,41.8,41.85,41.79,41.85,48200.0,29.102,29.1368,29.095,29.1368,48200.0
2013-05-01 14:05:00,41.85,41.91,41.83,41.91,27000.0,29.1368,29.1786,29.1229,29.1786,27000.0
2013-05-01 14:10:00,41.9,41.9,41.81,41.87,31900.0,29.1716,29.1716,29.1089,29.1507,31900.0
2013-05-01 14:15:00,41.88,41.93,41.85,41.92,45700.0,29.1577,29.1925,29.1368,29.1855,45700.0
2013-05-01 14:20:00,41.93,41.99,41.93,41.98,53500.0,29.1925,29.2342,29.1925,29.2273,53500.0
2013-05-01 14:25:00,41.98,41.99,41.93,41.97,44800.0,29.2273,29.2342,29.1925,29.2203,44800.0
2013-05-01 14:30:00,41.96,41.98,41.94,41.95,21000.0,29.2134,29.2273,29.1994,29.2064,21000.0
2013-05-01 14:35:00,41.94,41.95,41.87,41.87,34200.0,29.1994,29.2064,29.1507,29.1507,34200.0
2013-05-01 14:40:00,41.88,41.97,41.88,41.95,43200.0,29.1577,29.2203,29.1577,29.2064,43200.0
2013-05-01 14:45:00,41.94,41.96,41.89,41.96,39400.0,29.1994,29.2134,29.1646,29.2134,39400.0
2013-05-01 14:50:00,41.96,41.99,41.96,41.98,36200.0,29.2134,29.2342,29.2134,29.2273,36200.0
2013-05-01 14:55:00,41.98,41.98,41.94,41.94,22200.0,29.2273,29.2273,29.1994,29.1994,22200.0
2013-05-01 15:00:00,41.94,41.99,41.93,41.94,41500.0,29.1994,29.2342,29.1925,29.1994,41500.0
2013-05-01 15:05:00,41.93,41.94,41.88,41.89,42700.0,29.1925,29.1994,29.1577,29.1646,42700.0
2013-05-01 15:10:00,41.89,41.91,41.85,41.87,47300.0,29.1646,29.1786,29.1368,29.1507,47300.0
2013-05-01 15:15:00,41.86,41.88,41.84,41.86,50700.0,29.1437,29.1577,29.1298,29.1437,50700.0
2013-05-01 15:20:00,41.85,41.87,41.83,41.84,95400.0,29.1368,29.1507,29.1229,29.1298,95400.0
2013-05-01 15:25:00,41.83,41.86,41.82,41.85,72900.0,29.1229,29.1437,29.1159,29.1368,72900.0
2013-05-01 15:30:00,41.84,41.87,41.83,41.86,66700.0,29.1298,29.1507,29.1229,29.1437,66700.0
2013-05-01 15:35:00,41.85,41.9,41.84,41.84,90400.0,29.1368,29.1716,29.1298,29.1298,90400.0
2013-05-01 15:40:00,41.84,41.87,41.84,41.84,45600.0,29.1298,29.1507,29.1298,29.1298,45600.0
2013-05-01 15:45:00,41.84,41.92,41.84,41.88,82300.0,29.1298,29.1855,29.1298,29.1577,82300.0
2013-05-01 15:50:00,41.88,41.91,41.85,41.85,75600.0,29.1577,29.1786,29.1368,29.1368,75600.0
2013-05-01 15:55:00,41.85,41.97,41.85,41.92,304700.0,29.1368,29.2203,29.1368,29.1855,304700.0
2013-05-02 09:30:00,42.06,42.1,41.89,41.96,50000.0,29.283,29.3108,29.1646,29.2134,50000.0
2013-05-02 09:35:00,41.99,42.11,41.99,42.08,52700.0,29.2342,29.3178,29.2342,29.2969,52700.0
2013-05-02 09:40:00,42.08,42.08,42.02,42.07,51300.0,29.2969,29.2969,29.2551,29.2899,51300.0
2013-05-02 09:45:00,42.06,42.15,42.05,42.07,69800.0,29.283,29.3456,29.276,29.2899,69800.0
2013-05-02 09:50:00,42.07,42.1,41.96,41.98,37200.0,29.2899,29.3108,29.2134,29.2273,37200.0
2013-05-02 09:55:00,41.98,42.07,41.96,42.01,18200.0,29.2273,29.2899,29.2134,29.2482,18200.0
2013-05-02 10:00:00,42.01,42.07,42.0,42.01,16100.0,29.2482,29.2899,29.2412,29.2482,16100.0
2013-05-02 10:05:00,42.01,42.07,42.01,42.06,13100.0,29.2482,29.2899,29.2482,29.283,13100.0
2013-05-02 10:10:00,42.07,42.11,42.06,42.07,22000.0,29.2899,29.3178,29.283,29.2899,22000.0
2013-05-02 10:15:00,42.06,42.06,42.0,42.01,44300.0,29.283,29.283,29.2412,29.2482,44300.0
2013-05-02 10:20:00,42.02,42.06,42.01,42.02,43500.0,29.2551,29.283,29.2482,29.2551,43500.0
2013-05-02 10:25:00,42.02,42.07,42.01,42.07,54600.0,29.2551,29.2899,29.2482,29.2899,54600.0
2013-05-02 10:30:00,42.07,42.12,42.06,42.12,27000.0,29.2899,29.3248,29.283,29.3248,27000.0
2013-05-02 10:35:00,42.12,42.15,42.05,42.07,32900.0,29.3248,29.3456,29.276,29.2899,32900.0
2013-05-02 10:40:00,42.08,42.08,42.04,42.05,16800.0,29.2969,29.2969,29.2691,29.276,16800.0
2013-05-02 10:45:00,42.04,42.08,42.04,42.07,13400.0,29.2691,29.2969,29.2691,29.2899,13400.0
2013-05-02 10:50:00,42.06,42.08,42.05,42.08,30800.0,29.283,29.2969,29.276,29.2969,30800.0
2013-05-02 10:55:00,42.07,42.13,42.06,42.09,13400.0,29.2899,29.3317,29.283,29.3039,13400.0
2013-05-02 11:00:00,42.1,42.11,42.06,42.08,18300.0,29.3108,29.3178,29.283,29.2969,18300.0
2013-05-02 11:05:00,42.07,42.09,42.06,42.08,12700.0,29.2899,29.3039,29.283,29.2969,12700.0
2013-05-02 11:10:00,42.09,42.18,42.09,42.18,36100.0,29.3039,29.3665,29.3039,29.3665,36100.0
2013-05-02 11:15:00,42.17,42.21,42.15,42.21,22600.0,29.3596,29.3874,29.3456,29.3874,22600.0
2013-05-02 11:20:00,42.21,42.21,42.16,42.18,13800.0,29.3874,29.3874,29.3526,29.3665,13800.0
2013-05-02 11:25:00,42.17,42.2,42.16,42.2,23800.0,29.3596,29.3805,29.3526,29.3805,23800.0
2013-05-02 11:30:00,42.2,42.22,42.16,42.16,18900.0,29.3805,29.3944,29.3526,29.3526,18900.0
2013-05-02 11:35:00,42.16,42.21,42.16,42.21,28200.0,29.3526,29.3874,29.3526,29.3874,28200.0
2013-05-02 11:40:00,42.21,42.23,42.19,42.22,80000.0,29.3874,29.4013,29.3735,29.3944,80000.0
2013-05-02 11:45:00,42.22,42.23,42.2,42.22,42900.0,29.3944,29.4013,29.3805,29.3944,42900.0
2013-05-02 11:50:00,42.21,42.21,42.18,42.18,9700.0,29.3874,29.3874,29.3665,29.3665,9700.0
2013-05-02 11:55:00,42.17,42.26,42.17,42.26,38400.0,29.3596,29.4222,29.3596,29.4222,38400.0
2013-05-02 12:00:00,42.25,42.31,42.25,42.3,64700.0,29.4153,29.457,29.4153,29.4501,64700.0
2013-05-02 12:05:00,42.3,42.3,42.25,42.29,22600.0,29.4501,29.4501,29.4153,29.4431,22600.0
2013-05-02 12:10:00,42.28,42.28,42.23,42.26,20300.0,29.4362,29.4362,29.4013,29.4222,20300.0
2013-05-02 12:15:00,42.27,42.27,42.2,42.21,27100.0,29.4292,29.4292,29.3805,29.3874,27100.0
2013-05-02 12:20:00,42.21,42.23,42.2,42.22,35600.0,29.3874,29.4013,29.3805,29.3944,35600.0
2013-05-02 12:25:00,42.22,42.22,42.13,42.16,17100.0,29.3944,29.3944,29.3317,29.3526,17100.0
2013-05-02 12:30:00,42.16,42.19,42.15,42.19,46000.0,29.3526,29.3735,29.3456,29.3735,46000.0
2013-05-02 12:35:00,42.19,42.24,42.19,42.23,47000.0,29.3735,29.4083,29.3735,29.4013,47000.0
2013-05-02 12:40:00,42.23,42.25,42.22,42.24,11600.0,29.4013,29.4153,29.3944,29.4083,11600.0
2013-05-02 12:45:00,42.23,42.25,42.23,42.25,8400.0,29.4013,29.4153,29.4013,29.4153,8400.0
2013-05-02 12:50:00,42.25,42.25,42.23,42.24,15000.0,29.4153,29.4153,29.4013,29.4083,15000.0
2013-05-02 12:55:00,42.24,42.26,42.22,42.25,36900.0,29.4083,29.4222,29.3944,29.4153,36900.0
2013-05-02 13:00:00,42.24,42.27,42.24,42.27,22700.0,29.4083,29.4292,29.4083,29.4292,22700.0
2013-05-02 13:05:00,42.27,42.31,42.27,42.31,17200.0,29.4292,29.457,29.4292,29.457,17200.0
2013-05-02 13:10:00,42.31,42.32,42.28,42.31,37200.0,29.457,29.464,29.4362,29.457,37200.0
2013-05-02 13:15:00,42.31,42.34,42.31,42.33,5900.0,29.457,29.4779,29.457,29.471,5900.0
2013-05-02 13:20:00,42.34,42.36,42.33,42.35,15400.0,29.4779,29.4919,29.471,29.4849,15400.0
2013-05-02 13:25:00,42.35,42.38,42.34,42.38,19700.0,29.4849,29.5058,29.4779,29.5058,19700.0
2013-05-02 13:30:00,42.38,42.38,42.37,42.38,11700.0,29.5058,29.5058,29.4988,29.5058,11700.0
2013-05-02 13:35:00,42.38,42.39,42.35,42.35,20300.0,29.5058,29.5127,29.4849,29.4849,20300.0
2013-05-02 13:40:00,42.35,42.36,42.33,42.33,13300.0,29.4849,29.4919,29.471,29.471,13300.0
2013-05-02 13:45:00,42.33,42.33,42.31,42.32,14400.0,29.471,29.471,29.457,29.464,14400.0
2013-05-02 13:50:00,42.32,42.38,42.32,42.38,13000.0,29.464,29.5058,29.464,29.5058,13000.0
2013-05-02 13:55:00,42.38,42.4,42.38,42.4,15400.0,29.5058,29.5197,29.5058,29.5197,15400.0
2013-05-02 14:00:00,42.4,42.41,42.37,42.37,34900.0,29.5197,29.5267,29.4988,29.4988,34900.0
2013-05-02 14:05:00,42.38,42.38,42.32,42.33,20300.0,29.5058,29.5058,29.464,29.471,20300.0
2013-05-02 14:10:00,42.33,42.33,42.26,42.27,12300.0,29.471,29.471,29.4222,29.4292,12300.0
2013-05-02 14:15:00,42.26,42.32,42.26,42.31,21400.0,29.4222,29.464,29.4222,29.457,21400.0
2013-05-02 14:20:00,42.31,42.33,42.3,42.31,14100.0,29.457,29.471,29.4501,29.457,14100.0
2013-05-02 14:25:00,42.3,42.32,42.29,42.3,19600.0,29.4501,29.464,29.4431,29.4501,19600.0
2013-05-02 14:30:00,42.3,42.31,42.3,42.3,6300.0,29.4501,29.457,29.4501,29.4501,6300.0
2013-05-02 14:35:00,42.31,42.34,42.31,42.32,24700.0,29.457,29.4779,29.457,29.464,24700.0
2013-05-02 14:40:00,42.33,42.33,42.28,42.3,14900.0,29.471,29.471,29.4362,29.4501,14900.0
2013-05-02 14:45:00,42.3,42.32,42.29,42.32,11900.0,29.4501,29.464,29.4431,29.464,11900.0
2013-05-02 14:50:00,42.32,42.34,42.31,42.32,29800.0,29.464,29.4779,29.457,29.464,29800.0
2013-05-02 14:55:00,42.32,42.34,42.31,42.32,37300.0,29.464,29.4779,29.457,29.464,37300.0
2013-05-02 15:00:00,42.32,42.32,42.3,42.31,29700.0,29.464,29.464,29.4501,29.457,29700.0
2013-05-02 15:05:00,42.3,42.31,42.27,42.31,47700.0,29.4501,29.457,29.4292,29.457,47700.0
2013-05-02 15:10:00,42.31,42.34,42.3,42.34,51800.0,29.457,29.4779,29.4501,29.4779,51800.0
2013-05-02 15:15:00,42.34,42.38,42.34,42.37,30200.0,29.4779,29.5058,29.4779,29.4988,30200.0
2013-05-02 15:20:00,42.37,42.38,42.33,42.34,45800.0,29.4988,29.5058,29.471,29.4779,45800.0
2013-05-02 15:25:00,42.34,42.35,42.33,42.33,25400.0,29.4779,29.4849,29.471,29.471,25400.0
2013-05-02 15:30:00,42.33,42.35,42.33,42.34,52000.0,29.471,29.4849,29.471,29.4779,52000.0
2013-05-02 15:35:00,42.34,42.35,42.31,42.31,50400.0,29.4779,29.4849,29.457,29.457,50400.0
2013-05-02 15:40:00,42.31,42.32,42.26,42.27,48200.0,29.457,29.464,29.4222,29.4292,48200.0
2013-05-02 15:45:00,42.27,42.31,42.27,42.3,58900.0,29.4292,29.457,29.4292,29.4501,58900.0
2013-05-02 15:50:00,42.3,42.33,42.3,42.31,125500.0,29.4501,29.471,29.4501,29.457,125500.0
2013-05-02 15:55:00,42.32,42.38,42.3,42.36,206300.0,29.464,29.5058,29.4501,29.4919,206300.0
2013-05-03 09:30:00,42.75,42.78,42.57,42.76,55100.0,29.7634,29.7843,29.6381,29.7703,55100.0
2013-05-03 09:35:00,42.72,42.78,42.61,42.61,43500.0,29.7425,29.7843,29.6659,29.6659,43500.0
2013-05-03 09:40:00,42.62,42.69,42.61,42.64,34700.0,29.6729,29.7216,29.6659,29.6868,34700.0
2013-05-03 09:45:00,42.64,42.68,42.63,42.67,20500.0,29.6868,29.7146,29.6798,29.7077,20500.0
2013-05-03 09:50:00,42.67,42.71,42.64,42.69,37000.0,29.7077,29.7355,29.6868,29.7216,37000.0
2013-05-03 09:55:00,42.68,42.71,42.67,42.69,9800.0,29.7146,29.7355,29.7077,29.7216,9800.0
2013-05-03 10:00:00,42.68,42.69,42.62,42.62,38800.0,29.7146,29.7216,29.6729,29.6729,38800.0
2013-05-03 10:05:00,42.63,42.72,42.62,42.68,27400.0,29.6798,29.7425,29.6729,29.7146,27400.0
2013-05-03 10:10:00,42.7,42.71,42.66,42.66,22900.0,29.7286,29.7355,29.7007,29.7007,22900.0
2013-05-03 10:15:00,42.65,42.71,42.63,42.69,24300.0,29.6938,29.7355,29.6798,29.7216,24300.0
2013-05-03 10:20:00,42.69,42.84,42.68,42.84,48500.0,29.7216,29.826,29.7146,29.826,48500.0
2013-05-03 10:25:00,42.84,42.88,42.8,42.84,47400.0,29.826,29.8539,29.7982,29.826,47400.0
2013-05-03 10:30:00,42.83,42.84,42.79,42.8,30200.0,29.8191,29.826,29.7912,29.7982,30200.0
2013-05-03 10:35:00,42.8,42.81,42.74,42.79,22100.0,29.7982,29.8051,29.7564,29.7912,22100.0
2013-05-03 10:40:00,42.79,42.83,42.78,42.78,23000.0,29.7912,29.8191,29.7843,29.7843,23000.0
2013-05-03 10:45:00,42.78,42.8,42.77,42.78,11100.0,29.7843,29.7982,29.7773,29.7843,11100.0
2013-05-03 10:50:00,42.78,42.8,42.75,42.75,29200.0,29.7843,29.7982,29.7634,29.7634,29200.0
2013-05-03 10:55:00,42.75,42.76,42.71,42.76,13600.0,29.7634,29.7703,29.7355,29.7703,13600.0
2013-05-03 11:00:00,42.75,42.76,42.73,42.75,34000.0,29.7634,29.7703,29.7495,29.7634,34000.0
2013-05-03 11:05:00,42.75,42.79,42.74,42.78,20700.0,29.7634,29.7912,29.7564,29.7843,20700.0
2013-05-03 11:10:00,42.77,42.81,42.77,42.8,10900.0,29.7773,29.8051,29.7773,29.7982,10900.0
2013-05-03 11:15:00,42.79,42.8,42.74,42.74,16700.0,29.7912,29.7982,29.7564,29.7564,16700.0
2013-05-03 11:20:00,42.74,42.74,42.66,42.66,17600.0,29.7564,29.7564,29.7007,29.7007,17600.0
2013-05-03 11:25:00,42.66,42.66,42.62,42.64,26500.0,29.7007,29.7007,29.6729,29.6868,26500.0
2013-05-03 11:30:00,42.64,42.67,42.62,42.65,24300.0,29.6868,29.7077,29.6729,29.6938,24300.0
2013-05-03 11:35:00,42.64,42.67,42.63,42.65,13800.0,29.6868,29.7077,29.6798,29.6938,13800.0
2013-05-03 11:40:00,42.66,42.66,42.64,42.66,19700.0,29.7007,29.7007,29.6868,29.7007,19700.0
2013-05-03 11:45:00,42.65,42.68,42.65,42.68,13900.0,29.6938,29.7146,29.6938,29.7146,13900.0
2013-05-03 11:50:00,42.68,42.68,42.67,42.67,8700.0,29.7146,29.7146,29.7077,29.7077,8700.0
2013-05-03 11:55:00,42.68,42.69,42.65,42.66,17800.0,29.7146,29.7216,29.6938,29.7007,17800.0
2013-05-03 12:00:00,42.66,42.68,42.64,42.67,19100.0,29.7007,29.7146,29.6868,29.7077,19100.0
2013-05-03 12:05:00,42.67,42.7,42.66,42.69,17600.0,29.7077,29.7286,29.7007,29.7216,17600.0
2013-05-03 12:10:00,42.69,42.75,42.68,42.75,13600.0,29.7216,29.7634,29.7146,29.7634,13600.0
2013-05-03 12:15:00,42.75,42.83,42.75,42.82,40600.0,29.7634,29.8191,29.7634,29.8121,40600.0
2013-05-03 12:20:00,42.82,42.85,42.82,42.84,24200.0,29.8121,29.833,29.8121,29.826,24200.0
2013-05-03 12:25:00,42.84,42.85,42.8,42.82,33800.0,29.826,29.833,29.7982,29.8121,33800.0
2013-05-03 12:30:00,42.82,42.83,42.8,42.81,18100.0,29.8121,29.8191,29.7982,29.8051,18100.0
2013-05-03 12:35:00,42.8,42.84,42.79,42.84,16000.0,29.7982,29.826,29.7912,29.826,16000.0
2013-05-03 12:40:00,42.83,42.85,42.82,42.82,13600.0,29.8191,29.833,29.8121,29.8121,13600.0
2013-05-03 12:45:00,42.82,42.82,42.79,42.79,15600.0,29.8121,29.8121,29.7912,29.7912,15600.0
2013-05-03 12:50:00,42.79,42.82,42.79,42.8,9600.0,29.7912,29.8121,29.7912,29.7982,9600.0
2013-05-03 12:55:00,42.81,42.82,42.77,42.77,92000.0,29.8051,29.8121,29.7773,29.7773,92000.0
2013-05-03 13:00:00,42.78,42.8,42.74,42.74,37700.0,29.7843,29.7982,29.7564,29.7564,37700.0
2013-05-03 13:05:00,42.73,42.73,42.69,42.72,28000.0,29.7495,29.7495,29.7216,29.7425,28000.0
2013-05-03 13:10:00,42.71,42.72,42.7,42.7,37600.0,29.7355,29.7425,29.7286,29.7286,37600.0
2013-05-03 13:15:00,42.7,42.71,42.68,42.7,28500.0,29.7286,29.7355,29.7146,29.7286,28500.0
2013-05-03 13:20:00,42.7,42.7,42.66,42.66,22800.0,29.7286,29.7286,29.7007,29.7007,22800.0
2013-05-03 13:25:00,42.65,42.65,42.49,42.52,94200.0,29.6938,29.6938,29.5824,29.6032,94200.0
2013-05-03 13:30:00,42.52,42.6,42.52,42.6,20700.0,29.6032,29.6589,29.6032,29.6589,20700.0
2013-05-03 13:35:00,42.59,42.66,42.58,42.63,23500.0,29.652,29.7007,29.645,29.6798,23500.0
2013-05-03 13:40:00,42.63,42.63,42.56,42.58,29300.0,29.6798,29.6798,29.6311,29.645,29300.0
2013-05-03 13:45:00,42.57,42.61,42.56,42.56,11100.0,29.6381,29.6659,29.6311,29.6311,11100.0
2013-05-03 13:50:00,42.56,42.57,42.54,42.54,14900.0,29.6311,29.6381,29.6172,29.6172,14900.0
2013-05-03 13:55:00,42.54,42.58,42.51,42.57,20500.0,29.6172,29.645,29.5963,29.6381,20500.0
2013-05-03 14:00:00,42.58,42.6,42.57,42.59,23900.0,29.645,29.6589,29.6381,29.652,23900.0
2013-05-03 14:05:00,42.6,42.65,42.59,42.65,46200.0,29.6589,29.6938,29.652,29.6938,46200.0
2013-05-03 14:10:00,42.65,42.65,42.62,42.64,24400.0,29.6938,29.6938,29.6729,29.6868,24400.0
2013-05-03 14:15:00,42.63,42.63,42.58,42.59,29400.0,29.6798,29.6798,29.645,29.652,29400.0
2013-05-03 14:20:00,42.59,42.61,42.58,42.59,35700.0,29.652,29.6659,29.645,29.652,35700.0
2013-05-03 14:25:00,42.59,42.61,42.58,42.58,36600.0,29.652,29.6659,29.645,29.645,36600.0
2013-05-03 14:30:00,42.58,42.59,42.57,42.58,24700.0,29.645,29.652,29.6381,29.645,24700.0
2013-05-03 14:35:00,42.57,42.59,42.52,42.52,38400.0,29.6381,29.652,29.6032,29.6032,38400.0
2013-05-03 14:40:00,42.53,42.53,42.47,42.47,31100.0,29.6102,29.6102,29.5684,29.5684,31100.0
2013-05-03 14:45:00,42.47,42.52,42.47,42.51,29300.0,29.5684,29.6032,29.5684,29.5963,29300.0
2013-05-03 14:50:00,42.51,42.53,42.51,42.52,23700.0,29.5963,29.6102,29.5963,29.6032,23700.0
2013-05-03 14:55:00,42.53,42.53,42.47,42.48,26600.0,29.6102,29.6102,29.5684,29.5754,26600.0
2013-05-03 15:00:00,42.49,42.5,42.45,42.46,39300.0,29.5824,29.5893,29.5545,29.5615,39300.0
2013-05-03 15:05:00,42.47,42.47,42.43,42.44,22100.0,29.5684,29.5684,29.5406,29.5475,22100.0
2013-05-03 15:10:00,42.43,42.45,42.42,42.42,18400.0,29.5406,29.5545,29.5336,29.5336,18400.0
2013-05-03 15:15:00,42.42,42.45,42.41,42.43,35100.0,29.5336,29.5545,29.5267,29.5406,35100.0
2013-05-03 15:20:00,42.44,42.45,42.41,42.41,24900.0,29.5475,29.5545,29.5267,29.5267,24900.0
2013-05-03 15:25:00,42.42,42.45,42.41,42.44,30600.0,29.5336,29.5545,29.5267,29.5475,30600.0
2013-05-03 15:30:00,42.45,42.54,42.43,42.53,49700.0,29.5545,29.6172,29.5406,29.6102,49700.0
2013-05-03 15:35:00,42.53,42.56,42.51,42.56,44200.0,29.6102,29.6311,29.5963,29.6311,44200.0
2013-05-03 15:40:00,42.55,42.61,42.54,42.61,71500.0,29.6241,29.6659,29.6172,29.6659,71500.0
2013-05-03 15:45:00,42.6,42.66,42.58,42.6,123900.0,29.6589,29.7007,29.645,29.6589,123900.0
2013-05-03 15:50:00,42.6,42.62,42.6,42.62,105800.0,29.6589,29.6729,29.6589,29.6729,105800.0
2013-05-03 15:55:00,42.62,42.74,42.58,42.71,668800.0,29.6729,29.7564,29.645,29.7355,668800.0
2013-05-06 09:30:00,42.68,42.69,42.53,42.6,44100.0,29.7146,29.7216,29.6102,29.6589,44100.0
2013-05-06 09:35:00,42.61,42.67,42.58,42.67,32700.0,29.6659,29.7077,29.645,29.7077,32700.0
2013-05-06 09:40:00,42.65,42.69,42.63,42.68,26000.0,29.6938,29.7216,29.6798,29.7146,26000.0
2013-05-06 09:45:00,42.67,42.7,42.65,42.67,20100.0,29.7077,29.7286,29.6938,29.7077,20100.0
2013-05-06 09:50:00,42.66,42.7,42.65,42.68,41200.0,29.7007,29.7286,29.6938,29.7146,41200.0
2013-05-06 09:55:00,42.67,42.7,42.66,42.67,49500.0,29.7077,29.7286,29.7007,29.7077,49500.0
2013-05-06 10:00:00,42.67,42.72,42.67,42.67,45400.0,29.7077,29.7425,29.7077,29.7077,45400.0
2013-05-06 10:05:00,42.67,42.7,42.65,42.66,47900.0,29.7077,29.7286,29.6938,29.7007,47900.0
2013-05-06 10:10:00,42.65,42.66,42.59,42.6,29900.0,29.6938,29.7007,29.652,29.6589,29900.0
2013-05-06 10:15:00,42.6,42.62,42.59,42.61,26000.0,29.6589,29.6729,29.652,29.6659,26000.0
2013-05-06 10:20:00,42.6,42.66,42.6,42.66,17600.0,29.6589,29.7007,29.6589,29.7007,17600.0
2013-05-06 10:25:00,42.67,42.69,42.62,42.69,15000.0,29.7077,29.7216,29.6729,29.7216,15000.0
2013-05-06 10:30:00,42.7,42.74,42.7,42.7,22500.0,29.7286,29.7564,29.7286,29.7286,22500.0
2013-05-06 10:35:00,42.69,42.72,42.68,42.68,25200.0,29.7216,29.7425,29.7146,29.7146,25200.0
2013-05-06 10:40:00,42.68,42.69,42.65,42.69,11900.0,29.7146,29.7216,29.6938,29.7216,11900.0
2013-05-06 10:45:00,42.7,42.73,42.68,42.68,16400.0,29.7286,29.7495,29.7146,29.7146,16400.0
2013-05-06 10:50:00,42.67,42.67,42.62,42.64,21000.0,29.7077,29.7077,29.6729,29.6868,21000.0
2013-05-06 10:55:00,42.64,42.65,42.58,42.6,11500.0,29.6868,29.6938,29.645,29.6589,11500.0
2013-05-06 11:00:00,42.61,42.63,42.55,42.57,35600.0,29.6659,29.6798,29.6241,29.6381,35600.0
2013-05-06 11:05:00,42.57,42.61,42.57,42.57,17700.0,29.6381,29.6659,29.6381,29.6381,17700.0
2013-05-06 11:10:00,42.57,42.69,42.57,42.67,30500.0,29.6381,29.7216,29.6381,29.7077,30500.0
2013-05-06 11:15:00,42.66,42.67,42.61,42.61,14400.0,29.7007,29.7077,29.6659,29.6659,14400.0
2013-05-06 11:20:00,42.61,42.65,42.59,42.6,21100.0,29.6659,29.6938,29.652,29.6589,21100.0
2013-05-06 11:25:00,42.6,42.61,42.57,42.57,10900.0,29.6589,29.6659,29.6381,29.6381,10900.0
2013-05-06 11:30:00,42.57,42.57,42.51,42.51,14300.0,29.6381,29.6381,29.5963,29.5963,14300.0
2013-05-06 11:35:00,42.52,42.54,42.51,42.53,11400.0,29.6032,29.6172,29.5963,29.6102,11400.0
2013-05-06 11:40:00,42.54,42.59,42.5,42.59,22600.0,29.6172,29.652,29.5893,29.652,22600.0
2013-05-06 11:45:00,42.6,42.61,42.59,42.61,18100.0,29.6589,29.6659,29.652,29.6659,18100.0
2013-05-06 11:50:00,42.61,42.63,42.58,42.58,4400.0,29.6659,29.6798,29.645,29.645,4400.0
2013-05-06 11:55:00,42.59,42.63,42.59,42.62,15500.0,29.652,29.6798,29.652,29.6729,15500.0
2013-05-06 12:00:00,42.64,42.65,42.58,42.58,7800.0,29.6868,29.6938,29.645,29.645,7800.0
2013-05-06 12:05:00,42.59,42.61,42.59,42.6,31300.0,29.652,29.6659,29.652,29.6589,31300.0
2013-05-06 12:10:00,42.6,42.61,42.59,42.61,5600.0,29.6589,29.6659,29.652,29.6659,5600.0
2013-05-06 12:15:00,42.62,42.64,42.61,42.63,14500.0,29.6729,29.6868,29.6659,29.6798,14500.0
2013-05-06 12:20:00,42.63,42.65,42.63,42.63,8400.0,29.6798,29.6938,29.6798,29.6798,8400.0
2013-05-06 12:25:00,42.62,42.62,42.6,42.62,7200.0,29.6729,29.6729,29.6589,29.6729,7200.0
2013-05-06 12:30:00,42.61,42.63,42.61,42.63,5300.0,29.6659,29.6798,29.6659,29.6798,5300.0
2013-05-06 12:35:00,42.63,42.65,42.63,42.65,4200.0,29.6798,29.6938,29.6798,29.6938,4200.0
2013-05-06 12:40:00,42.64,42.65,42.63,42.63,6900.0,29.6868,29.6938,29.6798,29.6798,6900.0
2013-05-06 12:45:00,42.63,42.65,42.63,42.65,35000.0,29.6798,29.6938,29.6798,29.6938,35000.0
2013-05-06 12:50:00,42.65,42.66,42.64,42.66,9700.0,29.6938,29.7007,29.6868,29.7007,9700.0
2013-05-06 12:55:00,42.66,42.66,42.63,42.63,7300.0,29.7007,29.7007,29.6798,29.6798,7300.0
2013-05-06 13:00:00,42.63,42.64,42.63,42.63,13400.0,29.6798,29.6868,29.6798,29.6798,13400.0
2013-05-06 13:05:00,42.64,42.65,42.63,42.64,13800.0,29.6868,29.6938,29.6798,29.6868,13800.0
2013-05-06 13:10:00,42.64,42.66,42.63,42.66,10000.0,29.6868,29.7007,29.6798,29.7007,10000.0
2013-05-06 13:15:00,42.66,42.68,42.66,42.68,12100.0,29.7007,29.7146,29.7007,29.7146,12100.0
2013-05-06 13:20:00,42.67,42.71,42.67,42.71,7800.0,29.7077,29.7355,29.7077,29.7355,7800.0
2013-05-06 13:25:00,42.72,42.74,42.71,42.72,64100.0,29.7425,29.7564,29.7355,29.7425,64100.0
2013-05-06 13:30:00,42.72,42.73,42.71,42.73,9500.0,29.7425,29.7495,29.7355,29.7495,9500.0
2013-05-06 13:35:00,42.72,42.72,42.66,42.68,70700.0,29.7425,29.7425,29.7007,29.7146,70700.0
2013-05-06 13:40:00,42.68,42.7,42.67,42.68,48200.0,29.7146,29.7286,29.7077,29.7146,48200.0
2013-05-06 13:45:00,42.68,42.68,42.67,42.68,2800.0,29.7146,29.7146,29.7077,29.7146,2800.0
2013-05-06 13:50:00,42.68,42.69,42.66,42.69,14500.0,29.7146,29.7216,29.7007,29.7216,14500.0
2013-05-06 13:55:00,42.7,42.74,42.7,42.74,30700.0,29.7286,29.7564,29.7286,29.7564,30700.0
2013-05-06 14:00:00,42.74,42.74,42.73,42.74,5800.0,29.7564,29.7564,29.7495,29.7564,5800.0
2013-05-06 14:05:00,42.74,42.74,42.73,42.74,9700.0,29.7564,29.7564,29.7495,29.7564,9700.0
2013-05-06 14:10:00,42.73,42.75,42.73,42.75,12300.0,29.7495,29.7634,29.7495,29.7634,12300.0
2013-05-06 14:15:00,42.75,42.75,42.73,42.73,26300.0,29.7634,29.7634,29.7495,29.7495,26300.0
2013-05-06 14:20:00,42.73,42.78,42.73,42.77,26400.0,29.7495,29.7843,29.7495,29.7773,26400.0
2013-05-06 14:25:00,42.77,42.77,42.75,42.76,12100.0,29.7773,29.7773,29.7634,29.7703,12100.0
2013-05-06 14:30:00,42.75,42.77,42.75,42.77,13500.0,29.7634,29.7773,29.7634,29.7773,13500.0
2013-05-06 14:35:00,42.77,42.78,42.76,42.78,8500.0,29.7773,29.7843,29.7703,29.7843,8500.0
2013-05-06 14:40:00,42.79,42.8,42.78,42.79,28700.0,29.7912,29.7982,29.7843,29.7912,28700.0
2013-05-06 14:45:00,42.79,42.79,42.77,42.77,12500.0,29.7912,29.7912,29.7773,29.7773,12500.0
2013-05-06 14:50:00,42.77,42.78,42.77,42.78,8000.0,29.7773,29.7843,29.7773,29.7843,8000.0
2013-05-06 14:55:00,42.78,42.8,42.77,42.79,14900.0,29.7843,29.7982,29.7773,29.7912,14900.0
2013-05-06 15:00:00,42.79,42.83,42.79,42.83,16100.0,29.7912,29.8191,29.7912,29.8191,16100.0
2013-05-06 15:05:00,42.83,42.83,42.8,42.82,23000.0,29.8191,29.8191,29.7982,29.8121,23000.0
2013-05-06 15:10:00,42.82,42.83,42.79,42.8,27000.0,29.8121,29.8191,29.7912,29.7982,27000.0
2013-05-06 15:15:00,42.79,42.82,42.79,42.8,26000.0,29.7912,29.8121,29.7912,29.7982,26000.0
2013-05-06 15:20:00,42.81,42.81,42.78,42.78,15500.0,29.8051,29.8051,29.7843,29.7843,15500.0
2013-05-06 15:25:00,42.78,42.8,42.77,42.8,25200.0,29.7843,29.7982,29.7773,29.7982,25200.0
2013-05-06 15:30:00,42.8,42.81,42.77,42.79,36200.0,29.7982,29.8051,29.7773,29.7912,36200.0
2013-05-06 15:35:00,42.78,42.8,42.78,42.8,41200.0,29.7843,29.7982,29.7843,29.7982,41200.0
2013-05-06 15:40:00,42.8,42.83,42.8,42.83,70100.0,29.7982,29.8191,29.7982,29.8191,70100.0
2013-05-06 15:45:00,42.83,42.83,42.78,42.8,90700.0,29.8191,29.8191,29.7843,29.7982,90700.0
2013-05-06 15:50:00,42.8,42.8,42.78,42.79,57100.0,29.7982,29.7982,29.7843,29.7912,57100.0
2013-05-06 15:55:00,42.8,42.86,42.79,42.86,371000.0,29.7982,29.84,29.7912,29.84,371000.0
2013-05-07 09:30:00,43.09,43.27,43.09,43.15,118000.0,30.0001,30.1254,30.0001,30.0419,118000.0
2013-05-07 09:35:00,43.15,43.18,43.04,43.1,84000.0,30.0419,30.0628,29.9653,30.0071,84000.0
2013-05-07 09:40:00,43.13,43.17,43.08,43.11,43900.0,30.0279,30.0558,29.9931,30.014,43900.0
2013-05-07 09:45:00,43.12,43.13,42.98,43.0,69400.0,30.021,30.0279,29.9235,29.9374,69400.0
2013-05-07 09:50:00,43.0,43.03,42.97,42.99,41200.0,29.9374,29.9583,29.9165,29.9305,41200.0
2013-05-07 09:55:00,42.98,43.02,42.93,42.97,56400.0,29.9235,29.9514,29.8887,29.9165,56400.0
2013-05-07 10:00:00,42.96,42.99,42.95,42.98,20700.0,29.9096,29.9305,29.9026,29.9235,20700.0
2013-05-07 10:05:00,42.97,42.97,42.89,42.89,12200.0,29.9165,29.9165,29.8608,29.8608,12200.0
2013-05-07 10:10:00,42.89,42.9,42.79,42.81,37900.0,29.8608,29.8678,29.7912,29.8051,37900.0
2013-05-07 10:15:00,42.8,42.84,42.75,42.75,32600.0,29.7982,29.826,29.7634,29.7634,32600.0
2013-05-07 10:20:00,42.75,42.82,42.73,42.78,28000.0,29.7634,29.8121,29.7495,29.7843,28000.0
2013-05-07 10:25:00,42.78,42.82,42.77,42.78,21400.0,29.7843,29.8121,29.7773,29.7843,21400.0
2013-05-07 10:30:00,42.77,42.8,42.73,42.79,27200.0,29.7773,29.7982,29.7495,29.7912,27200.0
2013-05-07 10:35:00,42.78,42.79,42.77,42.77,10000.0,29.7843,29.7912,29.7773,29.7773,10000.0
2013-05-07 10:40:00,42.76,42.81,42.76,42.8,14200.0,29.7703,29.8051,29.7703,29.7982,14200.0
2013-05-07 10:45:00,42.8,42.81,42.78,42.81,35000.0,29.7982,29.8051,29.7843,29.8051,35000.0
2013-05-07 10:50:00,42.8,42.82,42.77,42.79,17300.0,29.7982,29.8121,29.7773,29.7912,17300.0
2013-05-07 10:55:00,42.79,42.81,42.77,42.78,21000.0,29.7912,29.8051,29.7773,29.7843,21000.0
2013-05-07 11:00:00,42.78,42.82,42.75,42.76,38500.0,29.7843,29.8121,29.7634,29.7703,38500.0
2013-05-07 11:05:00,42.75,42.8,42.75,42.79,14400.0,29.7634,29.7982,29.7634,29.7912,14400.0
2013-05-07 11:10:00,42.8,42.84,42.8,42.84,11500.0,29.7982,29.826,29.7982,29.826,11500.0
2013-05-07 11:15:00,42.84,42.87,42.84,42.85,14000.0,29.826,29.8469,29.826,29.833,14000.0
2013-05-07 11:20:00,42.85,42.88,42.84,42.88,10200.0,29.833,29.8539,29.826,29.8539,10200.0
2013-05-07 11:25:00,42.87,42.88,42.84,42.84,8900.0,29.8469,29.8539,29.826,29.826,8900.0
2013-05-07 11:30:00,42.84,42.86,42.83,42.85,33200.0,29.826,29.84,29.8191,29.833,33200.0
2013-05-07 11:35:00,42.86,42.88,42.84,42.84,18600.0,29.84,29.8539,29.826,29.826,18600.0
2013-05-07 11:40:00,42.84,42.87,42.83,42.85,9200.0,29.826,29.8469,29.8191,29.833,9200.0
2013-05-07 11:45:00,42.85,42.86,42.84,42.86,8300.0,29.833,29.84,29.826,29.84,8300.0
2013-05-07 11:50:00,42.86,42.88,42.86,42.88,26500.0,29.84,29.8539,29.84,29.8539,26500.0
2013-05-07 11:55:00,42.88,42.89,42.87,42.89,53000.0,29.8539,29.8608,29.8469,29.8608,53000.0
2013-05-07 12:00:00,42.89,42.93,42.89,42.92,27000.0,29.8608,29.8887,29.8608,29.8817,27000.0
2013-05-07 12:05:00,42.92,42.96,42.92,42.96,10900.0,29.8817,29.9096,29.8817,29.9096,10900.0
2013-05-07 12:10:00,42.96,43.0,42.96,42.98,19900.0,29.9096,29.9374,29.9096,29.9235,19900.0
2013-05-07 12:15:00,42.97,42.97,42.96,42.97,3400.0,29.9165,29.9165,29.9096,29.9165,3400.0
2013-05-07 12:20:00,42.97,43.0,42.95,42.96,11700.0,29.9165,29.9374,29.9026,29.9096,11700.0
2013-05-07 12:25:00,42.97,42.98,42.96,42.98,9300.0,29.9165,29.9235,29.9096,29.9235,9300.0
2013-05-07 12:30:00,42.98,42.98,42.95,42.95,4400.0,29.9235,29.9235,29.9026,29.9026,4400.0
2013-05-07 12:35:00,42.95,42.98,42.95,42.98,10200.0,29.9026,29.9235,29.9026,29.9235,10200.0
2013-05-07 12:40:00,42.97,43.01,42.97,42.98,23800.0,29.9165,29.9444,29.9165,29.9235,23800.0
2013-05-07 12:45:00,42.98,42.98,42.94,42.97,11700.0,29.9235,29.9235,29.8957,29.9165,11700.0
2013-05-07 12:50:00,42.98,42.98,42.95,42.95,5100.0,29.9235,29.9235,29.9026,29.9026,5100.0
2013-05-07 12:55:00,42.95,42.98,42.94,42.95,14500.0,29.9026,29.9235,29.8957,29.9026,14500.0
2013-05-07 13:00:00,42.96,42.98,42.94,42.96,25900.0,29.9096,29.9235,29.8957,29.9096,25900.0
2013-05-07 13:05:00,42.96,42.97,42.94,42.96,14100.0,29.9096,29.9165,29.8957,29.9096,14100.0
2013-05-07 13:10:00,42.96,42.97,42.95,42.96,14900.0,29.9096,29.9165,29.9026,29.9096,14900.0
2013-05-07 13:15:00,42.96,42.98,42.95,42.97,8100.0,29.9096,29.9235,29.9026,29.9165,8100.0
2013-05-07 13:20:00,42.97,42.98,42.96,42.97,10800.0,29.9165,29.9235,29.9096,29.9165,10800.0
2013-05-07 13:25:00,42.97,42.99,42.97,42.99,14800.0,29.9165,29.9305,29.9165,29.9305,14800.0
2013-05-07 13:30:00,42.98,42.98,42.95,42.95,16200.0,29.9235,29.9235,29.9026,29.9026,16200.0
2013-05-07 13:35:00,42.96,42.98,42.95,42.97,22900.0,29.9096,29.9235,29.9026,29.9165,22900.0
2013-05-07 13:40:00,42.96,42.97,42.93,42.95,43300.0,29.9096,29.9165,29.8887,29.9026,43300.0
2013-05-07 13:45:00,42.95,42.96,42.93,42.95,20400.0,29.9026,29.9096,29.8887,29.9026,20400.0
2013-05-07 13:50:00,42.94,42.98,42.91,42.93,42100.0,29.8957,29.9235,29.8748,29.8887,42100.0
2013-05-07 13:55:00,42.94,42.94,42.91,42.94,23700.0,29.8957,29.8957,29.8748,29.8957,23700.0
2013-05-07 14:00:00,42.92,42.94,42.91,42.91,12600.0,29.8817,29.8957,29.8748,29.8748,12600.0
2013-05-07 14:05:00,42.91,42.94,42.91,42.91,9200.0,29.8748,29.8957,29.8748,29.8748,9200.0
2013-05-07 14:10:00,42.91,42.91,42.88,42.88,23300.0,29.8748,29.8748,29.8539,29.8539,23300.0
2013-05-07 14:15:00,42.88,42.89,42.86,42.87,14000.0,29.8539,29.8608,29.84,29.8469,14000.0
2013-05-07 14:20:00,42.87,42.88,42.85,42.87,32500.0,29.8469,29.8539,29.833,29.8469,32500.0
2013-05-07 14:25:00,42.87,42.88,42.84,42.85,12700.0,29.8469,29.8539,29.826,29.833,12700.0
2013-05-07 14:30:00,42.84,42.85,42.81,42.81,7200.0,29.826,29.833,29.8051,29.8051,7200.0
2013-05-07 14:35:00,42.82,42.84,42.81,42.84,18700.0,29.8121,29.826,29.8051,29.826,18700.0
2013-05-07 14:40:00,42.83,42.88,42.83,42.88,24400.0,29.8191,29.8539,29.8191,29.8539,24400.0
2013-05-07 14:45:00,42.88,42.92,42.88,42.9,9200.0,29.8539,29.8817,29.8539,29.8678,9200.0
2013-05-07 14:50:00,42.9,42.91,42.89,42.89,8300.0,29.8678,29.8748,29.8608,29.8608,8300.0
2013-05-07 14:55:00,42.89,42.9,42.89,42.9,30000.0,29.8608,29.8678,29.8608,29.8678,30000.0
2013-05-07 15:00:00,42.89,42.9,42.86,42.86,29300.0,29.8608,29.8678,29.84,29.84,29300.0
2013-05-07 15:05:00,42.85,42.86,42.85,42.86,18600.0,29.833,29.84,29.833,29.84,18600.0
2013-05-07 15:10:00,42.86,42.88,42.85,42.87,35100.0,29.84,29.8539,29.833,29.8469,35100.0
2013-05-07 15:15:00,42.88,42.91,42.88,42.91,10400.0,29.8539,29.8748,29.8539,29.8748,10400.0
2013-05-07 15:20:00,42.9,42.93,42.88,42.93,48400.0,29.8678,29.8887,29.8539,29.8887,48400.0
2013-05-07 15:25:00,42.92,42.93,42.89,42.89,14900.0,29.8817,29.8887,29.8608,29.8608,14900.0
2013-05-07 15:30:00,42.9,42.92,42.89,42.91,39600.0,29.8678,29.8817,29.8608,29.8748,39600.0
2013-05-07 15:35:00,42.91,42.92,42.89,42.91,31200.0,29.8748,29.8817,29.8608,29.8748,31200.0
2013-05-07 15:40:00,42.91,42.93,42.89,42.89,25500.0,29.8748,29.8887,29.8608,29.8608,25500.0
2013-05-07 15:45:00,42.9,42.94,42.9,42.91,53700.0,29.8678,29.8957,29.8678,29.8748,53700.0
2013-05-07 15:50:00,42.91,42.96,42.9,42.95,91200.0,29.8748,29.9096,29.8678,29.9026,91200.0
2013-05-07 15:55:00,42.95,42.98,42.92,42.97,143200.0,29.9026,29.9235,29.8817,29.9165,143200.0
2013-05-08 09:30:00,42.92,43.0,42.9,42.91,49500.0,29.8817,29.9374,29.8678,29.8748,49500.0
2013-05-08 09:35:00,42.9,43.0,42.9,42.93,22200.0,29.8678,29.9374,29.8678,29.8887,22200.0
2013-05-08 09:40:00,42.95,43.03,42.92,42.99,15500.0,29.9026,29.9583,29.8817,29.9305,15500.0
2013-05-08 09:45:00,42.99,43.03,42.98,42.98,12900.0,29.9305,29.9583,29.9235,29.9235,12900.0
2013-05-08 09:50:00,42.99,43.03,42.98,43.03,10500.0,29.9305,29.9583,29.9235,29.9583,10500.0
2013-05-08 09:55:00,43.03,43.05,43.01,43.02,17100.0,29.9583,29.9722,29.9444,29.9514,17100.0
2013-05-08 10:00:00,43.03,43.04,43.01,43.02,15400.0,29.9583,29.9653,29.9444,29.9514,15400.0
2013-05-08 10:05:00,43.01,43.02,42.9,42.91,38900.0,29.9444,29.9514,29.8678,29.8748,38900.0
2013-05-08 10:10:00,42.92,42.97,42.9,42.97,41500.0,29.8817,29.9165,29.8678,29.9165,41500.0
2013-05-08 10:15:00,42.97,43.0,42.9,42.9,29000.0,29.9165,29.9374,29.8678,29.8678,29000.0
2013-05-08 10:20:00,42.9,42.94,42.9,42.91,25900.0,29.8678,29.8957,29.8678,29.8748,25900.0
2013-05-08 10:25:00,42.93,42.96,42.91,42.95,11200.0,29.8887,29.9096,29.8748,29.9026,11200.0
2013-05-08 10:30:00,42.95,43.01,42.94,43.01,21400.0,29.9026,29.9444,29.8957,29.9444,21400.0
2013-05-08 10:35:00,43.01,43.03,42.96,42.98,23000.0,29.9444,29.9583,29.9096,29.9235,23000.0
2013-05-08 10:40:00,42.99,43.01,42.93,42.94,13200.0,29.9305,29.9444,29.8887,29.8957,13200.0
2013-05-08 10:45:00,42.94,43.06,42.94,43.04,38800.0,29.8957,29.9792,29.8957,29.9653,38800.0
2013-05-08 10:50:00,43.03,43.05,43.01,43.04,10400.0,29.9583,29.9722,29.9444,29.9653,10400.0
2013-05-08 10:55:00,43.03,43.05,43.02,43.02,11700.0,29.9583,29.9722,29.9514,29.9514,11700.0
2013-05-08 11:00:00,43.02,43.05,43.02,43.04,8600.0,29.9514,29.9722,29.9514,29.9653,8600.0
2013-05-08 11:05:00,43.03,43.03,43.0,43.01,15900.0,29.9583,29.9583,29.9374,29.9444,15900.0
2013-05-08 11:10:00,43.03,43.05,43.02,43.02,17600.0,29.9583,29.9722,29.9514,29.9514,17600.0
2013-05-08 11:15:00,43.02,43.05,43.02,43.04,23000.0,29.9514,29.9722,29.9514,29.9653,23000.0
2013-05-08 11:20:00,43.03,43.05,43.02,43.02,9300.0,29.9583,29.9722,29.9514,29.9514,9300.0
2013-05-08 11:25:00,43.02,43.05,43.01,43.05,11500.0,29.9514,29.9722,29.9444,29.9722,11500.0
2013-05-08 11:30:00,43.05,43.05,43.04,43.05,15200.0,29.9722,29.9722,29.9653,29.9722,15200.0
2013-05-08 11:35:00,43.05,43.05,43.04,43.05,19600.0,29.9722,29.9722,29.9653,29.9722,19600.0
2013-05-08 11:40:00,43.04,43.06,43.04,43.05,21200.0,29.9653,29.9792,29.9653,29.9722,21200.0
2013-05-08 11:45:00,43.06,43.08,43.05,43.08,10000.0,29.9792,29.9931,29.9722,29.9931,10000.0
2013-05-08 11:50:00,43.08,43.08,43.05,43.05,25500.0,29.9931,29.9931,29.9722,29.9722,25500.0
2013-05-08 11:55:00,43.05,43.07,43.04,43.07,20700.0,29.9722,29.9862,29.9653,29.9862,20700.0
2013-05-08 12:00:00,43.07,43.12,43.05,43.09,16600.0,29.9862,30.021,29.9722,30.0001,16600.0
2013-05-08 12:05:00,43.1,43.13,43.1,43.13,10500.0,30.0071,30.0279,30.0071,30.0279,10500.0
2013-05-08 12:10:00,43.12,43.12,43.09,43.1,10000.0,30.021,30.021,30.0001,30.0071,10000.0
2013-05-08 12:15:00,43.1,43.1,43.08,43.09,25200.0,30.0071,30.0071,29.9931,30.0001,25200.0
2013-05-08 12:20:00,43.09,43.13,43.09,43.12,31200.0,30.0001,30.0279,30.0001,30.021,31200.0
2013-05-08 12:25:00,43.12,43.12,43.1,43.11,21500.0,30.021,30.021,30.0071,30.014,21500.0
2013-05-08 12:30:00,43.11,43.11,43.05,43.05,9400.0,30.014,30.014,29.9722,29.9722,9400.0
2013-05-08 12:35:00,43.06,43.09,43.04,43.08,16300.0,29.9792,30.0001,29.9653,29.9931,16300.0
2013-05-08 12:40:00,43.08,43.1,43.06,43.09,18500.0,29.9931,30.0071,29.9792,30.0001,18500.0
2013-05-08 12:45:00,43.1,43.11,43.07,43.07,13900.0,30.0071,30.014,29.9862,29.9862,13900.0
2013-05-08 12:50:00,43.07,43.09,43.07,43.07,9600.0,29.9862,30.0001,29.9862,29.9862,9600.0
2013-05-08 12:55:00,43.06,43.07,43.05,43.06,9200.0,29.9792,29.9862,29.9722,29.9792,9200.0
2013-05-08 13:00:00,43.07,43.09,43.06,43.08,9400.0,29.9862,30.0001,29.9792,29.9931,9400.0
2013-05-08 13:05:00,43.08,43.08,43.04,43.05,15900.0,29.9931,29.9931,29.9653,29.9722,15900.0
2013-05-08 13:10:00,43.05,43.06,43.03,43.04,8900.0,29.9722,29.9792,29.9583,29.9653,8900.0
2013-05-08 13:15:00,43.04,43.04,43.02,43.03,6200.0,29.9653,29.9653,29.9514,29.9583,6200.0
2013-05-08 13:20:00,43.02,43.02,42.97,42.97,12400.0,29.9514,29.9514,29.9165,29.9165,12400.0
2013-05-08 13:25:00,42.96,42.97,42.96,42.97,4800.0,29.9096,29.9165,29.9096,29.9165,4800.0
2013-05-08 13:30:00,42.97,43.0,42.97,42.98,20800.0,29.9165,29.9374,29.9165,29.9235,20800.0
2013-05-08 13:35:00,42.98,42.99,42.95,42.95,9600.0,29.9235,29.9305,29.9026,29.9026,9600.0
2013-05-08 13:40:00,42.96,42.98,42.96,42.98,8300.0,29.9096,29.9235,29.9096,29.9235,8300.0
2013-05-08 13:45:00,42.98,42.98,42.96,42.97,14100.0,29.9235,29.9235,29.9096,29.9165,14100.0
2013-05-08 13:50:00,42.97,42.97,42.95,42.97,11200.0,29.9165,29.9165,29.9026,29.9165,11200.0
2013-05-08 13:55:00,42.96,42.96,42.91,42.91,13700.0,29.9096,29.9096,29.8748,29.8748,13700.0
2013-05-08 14:00:00,42.91,42.92,42.91,42.91,5700.0,29.8748,29.8817,29.8748,29.8748,5700.0
2013-05-08 14:05:00,42.92,42.95,42.9,42.91,27600.0,29.8817,29.9026,29.8678,29.8748,27600.0
2013-05-08 14:10:00,42.91,42.92,42.9,42.91,15900.0,29.8748,29.8817,29.8678,29.8748,15900.0
2013-05-08 14:15:00,42.91,42.91,42.89,42.9,22500.0,29.8748,29.8748,29.8608,29.8678,22500.0
2013-05-08 14:20:00,42.9,42.92,42.9,42.91,10800.0,29.8678,29.8817,29.8678,29.8748,10800.0
2013-05-08 14:25:00,42.92,42.96,42.91,42.95,18800.0,29.8817,29.9096,29.8748,29.9026,18800.0
2013-05-08 14:30:00,42.96,42.96,42.91,42.91,28600.0,29.9096,29.9096,29.8748,29.8748,28600.0
2013-05-08 14:35:00,42.91,42.93,42.9,42.93,35800.0,29.8748,29.8887,29.8678,29.8887,35800.0
2013-05-08 14:40:00,42.93,42.93,42.9,42.93,18600.0,29.8887,29.8887,29.8678,29.8887,18600.0
2013-05-08 14:45:00,42.92,42.96,42.9,42.95,45700.0,29.8817,29.9096,29.8678,29.9026,45700.0
2013-05-08 14:50:00,42.95,42.98,42.94,42.98,16800.0,29.9026,29.9235,29.8957,29.9235,16800.0
2013-05-08 14:55:00,42.98,42.99,42.95,42.95,42800.0,29.9235,29.9305,29.9026,29.9026,42800.0
2013-05-08 15:00:00,42.95,42.98,42.95,42.98,14500.0,29.9026,29.9235,29.9026,29.9235,14500.0
2013-05-08 15:05:00,42.97,43.03,42.97,43.03,24100.0,29.9165,29.9583,29.9165,29.9583,24100.0
2013-05-08 15:10:00,43.03,43.06,43.02,43.05,13700.0,29.9583,29.9792,29.9514,29.9722,13700.0
2013-05-08 15:15:00,43.05,43.08,43.05,43.08,15400.0,29.9722,29.9931,29.9722,29.9931,15400.0
2013-05-08 15:20:00,43.08,43.1,43.08,43.09,23100.0,29.9931,30.0071,29.9931,30.0001,23100.0
2013-05-08 15:25:00,43.09,43.11,43.06,43.06,56100.0,30.0001,30.014,29.9792,29.9792,56100.0
2013-05-08 15:30:00,43.07,43.09,43.06,43.07,20600.0,29.9862,30.0001,29.9792,29.9862,20600.0
2013-05-08 15:35:00,43.07,43.09,43.06,43.07,28000.0,29.9862,30.0001,29.9792,29.9862,28000.0
2013-05-08 15:40:00,43.07,43.08,43.05,43.06,62900.0,29.9862,29.9931,29.9722,29.9792,62900.0
2013-05-08 15:45:00,43.06,43.1,43.06,43.1,24500.0,29.9792,30.0071,29.9792,30.0071,24500.0
2013-05-08 15:50:00,43.1,43.11,43.04,43.05,99200.0,30.0071,30.014,29.9653,29.9722,99200.0
2013-05-08 15:55:00,43.05,43.11,43.05,43.1,225300.0,29.9722,30.014,29.9722,30.0071,225300.0
2013-05-09 09:30:00,43.08,43.15,43.03,43.12,23500.0,29.9931,30.0419,29.9583,30.021,23500.0
2013-05-09 09:35:00,43.15,43.15,42.94,42.97,13700.0,30.0419,30.0419,29.8957,29.9165,13700.0
2013-05-09 09:40:00,42.97,43.08,42.96,43.05,11100.0,29.9165,29.9931,29.9096,29.9722,11100.0
2013-05-09 09:45:00,43.05,43.1,42.98,42.98,9500.0,29.9722,30.0071,29.9235,29.9235,9500.0
2013-05-09 09:50:00,42.98,42.99,42.91,42.95,28100.0,29.9235,29.9305,29.8748,29.9026,28100.0
2013-05-09 09:55:00,42.94,42.96,42.9,42.91,20800.0,29.8957,29.9096,29.8678,29.8748,20800.0
2013-05-09 10:00:00,42.92,42.93,42.9,42.9,81500.0,29.8817,29.8887,29.8678,29.8678,81500.0
2013-05-09 10:05:00,42.9,42.91,42.85,42.89,35300.0,29.8678,29.8748,29.833,29.8608,35300.0
2013-05-09 10:10:00,42.89,42.9,42.88,42.89,31900.0,29.8608,29.8678,29.8539,29.8608,31900.0
2013-05-09 10:15:00,42.89,42.89,42.88,42.88,23600.0,29.8608,29.8608,29.8539,29.8539,23600.0
2013-05-09 10:20:00,42.89,42.9,42.84,42.85,58900.0,29.8608,29.8678,29.826,29.833,58900.0
2013-05-09 10:25:00,42.86,42.86,42.85,42.85,33700.0,29.84,29.84,29.833,29.833,33700.0
2013-05-09 10:30:00,42.85,42.87,42.84,42.87,60500.0,29.833,29.8469,29.826,29.8469,60500.0
2013-05-09 10:35:00,42.87,42.93,42.86,42.91,26000.0,29.8469,29.8887,29.84,29.8748,26000.0
2013-05-09 10:40:00,42.91,42.93,42.91,42.91,38400.0,29.8748,29.8887,29.8748,29.8748,38400.0
2013-05-09 10:45:00,42.92,42.92,42.9,42.92,38300.0,29.8817,29.8817,29.8678,29.8817,38300.0
2013-05-09 10:50:00,42.92,42.94,42.91,42.92,13000.0,29.8817,29.8957,29.8748,29.8817,13000.0
2013-05-09 10:55:00,42.92,42.96,42.91,42.94,16100.0,29.8817,29.9096,29.8748,29.8957,16100.0
2013-05-09 11:00:00,42.94,42.99,42.92,42.94,17500.0,29.8957,29.9305,29.8817,29.8957,17500.0
2013-05-09 11:05:00,42.94,42.95,42.9,42.91,20800.0,29.8957,29.9026,29.8678,29.8748,20800.0
2013-05-09 11:10:00,42.91,42.92,42.9,42.9,23300.0,29.8748,29.8817,29.8678,29.8678,23300.0
2013-05-09 11:15:00,42.9,42.91,42.9,42.91,16100.0,29.8678,29.8748,29.8678,29.8748,16100.0
2013-05-09 11:20:00,42.9,42.91,42.9,42.91,18100.0,29.8678,29.8748,29.8678,29.8748,18100.0
2013-05-09 11:25:00,42.9,42.95,42.9,42.95,11800.0,29.8678,29.9026,29.8678,29.9026,11800.0
2013-05-09 11:30:00,42.94,42.95,42.92,42.92,8300.0,29.8957,29.9026,29.8817,29.8817,8300.0
2013-05-09 11:35:00,42.92,42.93,42.91,42.93,10000.0,29.8817,29.8887,29.8748,29.8887,10000.0
2013-05-09 11:40:00,42.93,42.97,42.93,42.94,11300.0,29.8887,29.9165,29.8887,29.8957,11300.0
2013-05-09 11:45:00,42.93,42.97,42.93,42.97,8100.0,29.8887,29.9165,29.8887,29.9165,8100.0
2013-05-09 11:50:00,42.98,42.98,42.95,42.95,3700.0,29.9235,29.9235,29.9026,29.9026,3700.0
2013-05-09 11:55:00,42.96,42.96,42.91,42.91,6200.0,29.9096,29.9096,29.8748,29.8748,6200.0
2013-05-09 12:00:00,42.92,42.92,42.9,42.9,6300.0,29.8817,29.8817,29.8678,29.8678,6300.0
2013-05-09 12:05:00,42.9,42.92,42.9,42.91,18400.0,29.8678,29.8817,29.8678,29.8748,18400.0
2013-05-09 12:10:00,42.92,42.93,42.92,42.93,4700.0,29.8817,29.8887,29.8817,29.8887,4700.0
2013-05-09 12:15:00,42.92,42.93,42.91,42.91,9200.0,29.8817,29.8887,29.8748,29.8748,9200.0
2013-05-09 12:20:00,42.92,42.93,42.9,42.93,21000.0,29.8817,29.8887,29.8678,29.8887,21000.0
2013-05-09 12:25:00,42.94,42.94,42.9,42.9,19300.0,29.8957,29.8957,29.8678,29.8678,19300.0
2013-05-09 12:30:00,42.91,42.91,42.9,42.91,20200.0,29.8748,29.8748,29.8678,29.8748,20200.0
2013-05-09 12:35:00,42.91,42.94,42.9,42.93,19800.0,29.8748,29.8957,29.8678,29.8887,19800.0
2013-05-09 12:40:00,42.94,42.96,42.94,42.96,13700.0,29.8957,29.9096,29.8957,29.9096,13700.0
2013-05-09 12:45:00,42.97,42.98,42.96,42.98,3600.0,29.9165,29.9235,29.9096,29.9235,3600.0
2013-05-09 12:50:00,42.98,42.98,42.96,42.97,6800.0,29.9235,29.9235,29.9096,29.9165,6800.0
2013-05-09 12:55:00,42.97,43.04,42.97,43.04,23700.0,29.9165,29.9653,29.9165,29.9653,23700.0
2013-05-09 13:00:00,43.05,43.05,43.0,43.02,30000.0,29.9722,29.9722,29.9374,29.9514,30000.0
2013-05-09 13:05:00,43.02,43.04,42.99,43.0,19300.0,29.9514,29.9653,29.9305,29.9374,19300.0
2013-05-09 13:10:00,42.99,43.02,42.99,43.02,10200.0,29.9305,29.9514,29.9305,29.9514,10200.0
2013-05-09 13:15:00,43.01,43.05,43.01,43.04,9200.0,29.9444,29.9722,29.9444,29.9653,9200.0
2013-05-09 13:20:00,43.04,43.05,43.01,43.02,17400.0,29.9653,29.9722,29.9444,29.9514,17400.0
2013-05-09 13:25:00,43.02,43.03,43.0,43.01,7600.0,29.9514,29.9583,29.9374,29.9444,7600.0
2013-05-09 13:30:00,43.01,43.06,43.01,43.06,12700.0,29.9444,29.9792,29.9444,29.9792,12700.0
2013-05-09 13:35:00,43.07,43.07,43.05,43.05,3700.0,29.9862,29.9862,29.9722,29.9722,3700.0
2013-05-09 13:40:00,43.06,43.09,43.05,43.08,25900.0,29.9792,30.0001,29.9722,29.9931,25900.0
2013-05-09 13:45:00,43.08,43.08,43.05,43.06,11900.0,29.9931,29.9931,29.9722,29.9792,11900.0
2013-05-09 13:50:00,43.06,43.08,43.05,43.08,10700.0,29.9792,29.9931,29.9722,29.9931,10700.0
2013-05-09 13:55:00,43.08,43.13,43.07,43.13,21400.0,29.9931,30.0279,29.9862,30.0279,21400.0
2013-05-09 14:00:00,43.13,43.13,43.09,43.11,11000.0,30.0279,30.0279,30.0001,30.014,11000.0
2013-05-09 14:05:00,43.12,43.12,43.04,43.05,16900.0,30.021,30.021,29.9653,29.9722,16900.0
2013-05-09 14:10:00,43.04,43.04,42.96,42.97,21700.0,29.9653,29.9653,29.9096,29.9165,21700.0
2013-05-09 14:15:00,42.97,42.98,42.95,42.97,15300.0,29.9165,29.9235,29.9026,29.9165,15300.0
2013-05-09 14:20:00,42.97,42.97,42.95,42.96,3900.0,29.9165,29.9165,29.9026,29.9096,3900.0
2013-05-09 14:25:00,42.97,43.0,42.96,43.0,9100.0,29.9165,29.9374,29.9096,29.9374,9100.0
2013-05-09 14:30:00,42.99,43.02,42.99,43.0,6200.0,29.9305,29.9514,29.9305,29.9374,6200.0
2013-05-09 14:35:00,43.0,43.0,42.95,42.96,9200.0,29.9374,29.9374,29.9026,29.9096,9200.0
2013-05-09 14:40:00,42.97,42.98,42.95,42.98,14800.0,29.9165,29.9235,29.9026,29.9235,14800.0
2013-05-09 14:45:00,42.97,42.98,42.95,42.95,11800.0,29.9165,29.9235,29.9026,29.9026,11800.0
2013-05-09 14:50:00,42.96,42.99,42.96,42.98,33000.0,29.9096,29.9305,29.9096,29.9235,33000.0
2013-05-09 14:55:00,42.98,42.98,42.91,42.93,23400.0,29.9235,29.9235,29.8748,29.8887,23400.0
2013-05-09 15:00:00,42.93,42.94,42.9,42.93,63400.0,29.8887,29.8957,29.8678,29.8887,63400.0
2013-05-09 15:05:00,42.93,42.95,42.9,42.91,34800.0,29.8887,29.9026,29.8678,29.8748,34800.0
2013-05-09 15:10:00,42.92,42.93,42.9,42.9,15600.0,29.8817,29.8887,29.8678,29.8678,15600.0
2013-05-09 15:15:00,42.9,42.94,42.9,42.94,24300.0,29.8678,29.8957,29.8678,29.8957,24300.0
2013-05-09 15:20:00,42.94,42.94,42.91,42.92,23100.0,29.8957,29.8957,29.8748,29.8817,23100.0
2013-05-09 15:25:00,42.91,42.93,42.91,42.91,16900.0,29.8748,29.8887,29.8748,29.8748,16900.0
2013-05-09 15:30:00,42.92,42.95,42.9,42.91,51700.0,29.8817,29.9026,29.8678,29.8748,51700.0
2013-05-09 15:35:00,42.91,42.93,42.9,42.9,34400.0,29.8748,29.8887,29.8678,29.8678,34400.0
2013-05-09 15:40:00,42.91,42.91,42.9,42.9,21700.0,29.8748,29.8748,29.8678,29.8678,21700.0
2013-05-09 15:45:00,42.89,42.9,42.84,42.9,91300.0,29.8608,29.8678,29.826,29.8678,91300.0
2013-05-09 15:50:00,42.89,42.89,42.84,42.86,83600.0,29.8608,29.8608,29.826,29.84,83600.0
2013-05-09 15:55:00,42.85,42.92,42.83,42.91,208300.0,29.833,29.8817,29.8191,29.8748,208300.0
2013-05-10 09:30:00,43.05,43.11,43.03,43.09,31900.0,29.9722,30.014,29.9583,30.0001,31900.0
2013-05-10 09:35:00,43.1,43.2,43.1,43.11,12200.0,30.0071,30.0767,30.0071,30.014,12200.0
2013-05-10 09:40:00,43.12,43.13,42.95,43.01,15000.0,30.021,30.0279,29.9026,29.9444,15000.0
2013-05-10 09:45:00,43.03,43.06,43.02,43.05,14000.0,29.9583,29.9792,29.9514,29.9722,14000.0
2013-05-10 09:50:00,43.07,43.07,43.0,43.0,29200.0,29.9862,29.9862,29.9374,29.9374,29200.0
2013-05-10 09:55:00,42.99,43.08,42.96,43.07,65900.0,29.9305,29.9931,29.9096,29.9862,65900.0
2013-05-10 10:00:00,43.07,43.11,43.05,43.05,31600.0,29.9862,30.014,29.9722,29.9722,31600.0
2013-05-10 10:05:00,43.06,43.09,43.04,43.08,37600.0,29.9792,30.0001,29.9653,29.9931,37600.0
2013-05-10 10:10:00,43.08,43.1,43.07,43.08,22600.0,29.9931,30.0071,29.9862,29.9931,22600.0
2013-05-10 10:15:00,43.08,43.11,43.07,43.09,37500.0,29.9931,30.014,29.9862,30.0001,37500.0
2013-05-10 10:20:00,43.09,43.11,43.06,43.06,17800.0,30.0001,30.014,29.9792,29.9792,17800.0
2013-05-10 10:25:00,43.05,43.05,42.99,43.03,12900.0,29.9722,29.9722,29.9305,29.9583,12900.0
2013-05-10 10:30:00,43.03,43.04,42.91,42.93,25900.0,29.9583,29.9653,29.8748,29.8887,25900.0
2013-05-10 10:35:00,42.92,42.92,42.9,42.9,48400.0,29.8817,29.8817,29.8678,29.8678,48400.0
2013-05-10 10:40:00,42.9,42.96,42.9,42.95,41800.0,29.8678,29.9096,29.8678,29.9026,41800.0
2013-05-10 10:45:00,42.96,42.99,42.91,42.97,21100.0,29.9096,29.9305,29.8748,29.9165,21100.0
2013-05-10 10:50:00,42.97,43.02,42.97,43.0,17400.0,29.9165,29.9514,29.9165,29.9374,17400.0
2013-05-10 10:55:00,43.0,43.07,42.99,43.07,17300.0,29.9374,29.9862,29.9305,29.9862,17300.0
2013-05-10 11:00:00,43.08,43.11,43.05,43.05,24300.0,29.9931,30.014,29.9722,29.9722,24300.0
2013-05-10 11:05:00,43.04,43.11,43.04,43.1,14900.0,29.9653,30.014,29.9653,30.0071,14900.0
2013-05-10 11:10:00,43.09,43.11,43.06,43.07,11600.0,30.0001,30.014,29.9792,29.9862,11600.0
2013-05-10 11:15:00,43.07,43.07,43.03,43.05,9500.0,29.9862,29.9862,29.9583,29.9722,9500.0
2013-05-10 11:20:00,43.06,43.08,43.05,43.06,8200.0,29.9792,29.9931,29.9722,29.9792,8200.0
2013-05-10 11:25:00,43.06,43.11,43.05,43.09,4400.0,29.9792,30.014,29.9722,30.0001,4400.0
2013-05-10 11:30:00,43.1,43.13,43.09,43.12,17900.0,30.0071,30.0279,30.0001,30.021,17900.0
2013-05-10 11:35:00,43.12,43.17,43.12,43.14,23100.0,30.021,30.0558,30.021,30.0349,23100.0
2013-05-10 11:40:00,43.13,43.17,43.11,43.13,20900.0,30.0279,30.0558,30.014,30.0279,20900.0
2013-05-10 11:45:00,43.14,43.15,43.1,43.13,19400.0,30.0349,30.0419,30.0071,30.0279,19400.0
2013-05-10 11:50:00,43.14,43.15,43.07,43.08,14500.0,30.0349,30.0419,29.9862,29.9931,14500.0
2013-05-10 11:55:00,43.09,43.09,43.05,43.05,6500.0,30.0001,30.0001,29.9722,29.9722,6500.0
2013-05-10 12:00:00,43.05,43.08,43.05,43.05,7600.0,29.9722,29.9931,29.9722,29.9722,7600.0
2013-05-10 12:05:00,43.04,43.06,43.03,43.03,11600.0,29.9653,29.9792,29.9583,29.9583,11600.0
2013-05-10 12:10:00,43.03,43.11,43.03,43.11,22500.0,29.9583,30.014,29.9583,30.014,22500.0
2013-05-10 12:15:00,43.12,43.15,43.12,43.15,9300.0,30.021,30.0419,30.021,30.0419,9300.0
2013-05-10 12:20:00,43.15,43.16,43.14,43.15,15500.0,30.0419,30.0488,30.0349,30.0419,15500.0
2013-05-10 12:25:00,43.15,43.16,43.15,43.15,6100.0,30.0419,30.0488,30.0419,30.0419,6100.0
2013-05-10 12:30:00,43.15,43.16,43.12,43.12,18200.0,30.0419,30.0488,30.021,30.021,18200.0
2013-05-10 12:35:00,43.12,43.13,43.1,43.1,7300.0,30.021,30.0279,30.0071,30.0071,7300.0
2013-05-10 12:40:00,43.1,43.13,43.08,43.13,13700.0,30.0071,30.0279,29.9931,30.0279,13700.0
2013-05-10 12:45:00,43.13,43.16,43.1,43.1,16100.0,30.0279,30.0488,30.0071,30.0071,16100.0
2013-05-10 12:50:00,43.1,43.14,43.09,43.1,24100.0,30.0071,30.0349,30.0001,30.0071,24100.0
2013-05-10 12:55:00,43.1,43.14,43.09,43.09,14800.0,30.0071,30.0349,30.0001,30.0001,14800.0
2013-05-10 13:00:00,43.09,43.14,43.09,43.11,11300.0,30.0001,30.0349,30.0001,30.014,11300.0
2013-05-10 13:05:00,43.11,43.14,43.09,43.09,33500.0,30.014,30.0349,30.0001,30.0001,33500.0
2013-05-10 13:10:00,43.1,43.1,43.06,43.06,11900.0,30.0071,30.0071,29.9792,29.9792,11900.0
2013-05-10 13:15:00,43.08,43.08,43.04,43.04,7800.0,29.9931,29.9931,29.9653,29.9653,7800.0
2013-05-10 13:20:00,43.03,43.06,43.03,43.04,6700.0,29.9583,29.9792,29.9583,29.9653,6700.0
2013-05-10 13:25:00,43.04,43.11,43.04,43.09,16200.0,29.9653,30.014,29.9653,30.0001,16200.0
2013-05-10 13:30:00,43.1,43.11,43.05,43.06,15600.0,30.0071,30.014,29.9722,29.9792,15600.0
2013-05-10 13:35:00,43.06,43.07,43.04,43.05,13300.0,29.9792,29.9862,29.9653,29.9722,13300.0
2013-05-10 13:40:00,43.05,43.07,43.04,43.07,9100.0,29.9722,29.9862,29.9653,29.9862,9100.0
2013-05-10 13:45:00,43.06,43.07,43.03,43.06,11500.0,29.9792,29.9862,29.9583,29.9792,11500.0
2013-05-10 13:50:00,43.07,43.08,43.05,43.06,10000.0,29.9862,29.9931,29.9722,29.9792,10000.0
2013-05-10 13:55:00,43.06,43.08,43.04,43.05,8500.0,29.9792,29.9931,29.9653,29.9722,8500.0
2013-05-10 14:00:00,43.05,43.05,43.03,43.03,6900.0,29.9722,29.9722,29.9583,29.9583,6900.0
2013-05-10 14:05:00,43.02,43.03,43.0,43.03,13100.0,29.9514,29.9583,29.9374,29.9583,13100.0
2013-05-10 14:10:00,43.04,43.05,43.0,43.01,28800.0,29.9653,29.9722,29.9374,29.9444,28800.0
2013-05-10 14:15:00,43.02,43.03,43.0,43.01,17100.0,29.9514,29.9583,29.9374,29.9444,17100.0
2013-05-10 14:20:00,43.01,43.04,43.0,43.02,8300.0,29.9444,29.9653,29.9374,29.9514,8300.0
2013-05-10 14:25:00,43.03,43.07,43.02,43.07,10400.0,29.9583,29.9862,29.9514,29.9862,10400.0
2013-05-10 14:30:00,43.07,43.11,43.07,43.11,8100.0,29.9862,30.014,29.9862,30.014,8100.0
2013-05-10 14:35:00,43.11,43.11,43.09,43.09,9700.0,30.014,30.014,30.0001,30.0001,9700.0
2013-05-10 14:40:00,43.1,43.14,43.09,43.13,13900.0,30.0071,30.0349,30.0001,30.0279,13900.0
2013-05-10 14:45:00,43.13,43.13,43.1,43.11,10500.0,30.0279,30.0279,30.0071,30.014,10500.0
2013-05-10 14:50:00,43.11,43.12,43.09,43.11,15300.0,30.014,30.021,30.0001,30.014,15300.0
2013-05-10 14:55:00,43.1,43.12,43.09,43.09,10800.0,30.0071,30.021,30.0001,30.0001,10800.0
2013-05-10 15:00:00,43.09,43.11,43.07,43.11,17500.0,30.0001,30.014,29.9862,30.014,17500.0
2013-05-10 15:05:00,43.11,43.14,43.1,43.14,16800.0,30.014,30.0349,30.0071,30.0349,16800.0
2013-05-10 15:10:00,43.14,43.16,43.13,43.13,11100.0,30.0349,30.0488,30.0279,30.0279,11100.0
2013-05-10 15:15:00,43.14,43.16,43.13,43.15,13600.0,30.0349,30.0488,30.0279,30.0419,13600.0
2013-05-10 15:20:00,43.15,43.16,43.15,43.16,18500.0,30.0419,30.0488,30.0419,30.0488,18500.0
2013-05-10 15:25:00,43.16,43.16,43.13,43.15,23800.0,30.0488,30.0488,30.0279,30.0419,23800.0
2013-05-10 15:30:00,43.16,43.16,43.13,43.16,21200.0,30.0488,30.0488,30.0279,30.0488,21200.0
2013-05-10 15:35:00,43.16,43.17,43.13,43.13,22300.0,30.0488,30.0558,30.0279,30.0279,22300.0
2013-05-10 15:40:00,43.13,43.24,43.12,43.22,46700.0,30.0279,30.1045,30.021,30.0906,46700.0
2013-05-10 15:45:00,43.23,43.33,43.23,43.32,93900.0,30.0976,30.1672,30.0976,30.1602,93900.0
2013-05-10 15:50:00,43.32,43.33,43.26,43.26,87600.0,30.1602,30.1672,30.1184,30.1184,87600.0
2013-05-10 15:55:00,43.27,43.33,43.27,43.31,141800.0,30.1254,30.1672,30.1254,30.1533,141800.0
2013-05-13 09:30:00,43.33,43.52,43.22,43.47,37500.0,30.1672,30.2995,30.0906,30.2647,37500.0
2013-05-13 09:35:00,43.47,43.48,43.33,43.35,34600.0,30.2647,30.2716,30.1672,30.1811,34600.0
2013-05-13 09:40:00,43.36,43.4,43.32,43.34,21600.0,30.1881,30.2159,30.1602,30.1741,21600.0
2013-05-13 09:45:00,43.33,43.39,43.31,43.38,16800.0,30.1672,30.209,30.1533,30.202,16800.0
2013-05-13 09:50:00,43.38,43.39,43.29,43.3,21800.0,30.202,30.209,30.1393,30.1463,21800.0
2013-05-13 09:55:00,43.3,43.3,43.27,43.29,16600.0,30.1463,30.1463,30.1254,30.1393,16600.0
2013-05-13 10:00:00,43.3,43.3,43.21,43.21,32800.0,30.1463,30.1463,30.0836,30.0836,32800.0
2013-05-13 10:05:00,43.21,43.31,43.21,43.31,20600.0,30.0836,30.1533,30.0836,30.1533,20600.0
2013-05-13 10:10:00,43.3,43.36,43.3,43.34,14800.0,30.1463,30.1881,30.1463,30.1741,14800.0
2013-05-13 10:15:00,43.34,43.37,43.31,43.36,21300.0,30.1741,30.195,30.1533,30.1881,21300.0
2013-05-13 10:20:00,43.35,43.37,43.33,43.36,19800.0,30.1811,30.195,30.1672,30.1881,19800.0
2013-05-13 10:25:00,43.35,43.38,43.34,43.34,26200.0,30.1811,30.202,30.1741,30.1741,26200.0
2013-05-13 10:30:00,43.34,43.35,43.29,43.29,19700.0,30.1741,30.1811,30.1393,30.1393,19700.0
2013-05-13 10:35:00,43.3,43.3,43.24,43.28,21200.0,30.1463,30.1463,30.1045,30.1324,21200.0
2013-05-13 10:40:00,43.29,43.35,43.29,43.33,18900.0,30.1393,30.1811,30.1393,30.1672,18900.0
2013-05-13 10:45:00,43.33,43.34,43.3,43.31,10400.0,30.1672,30.1741,30.1463,30.1533,10400.0
2013-05-13 10:50:00,43.3,43.31,43.29,43.31,14500.0,30.1463,30.1533,30.1393,30.1533,14500.0
2013-05-13 10:55:00,43.32,43.35,43.3,43.31,19500.0,30.1602,30.1811,30.1463,30.1533,19500.0
2013-05-13 11:00:00,43.31,43.34,43.29,43.3,21300.0,30.1533,30.1741,30.1393,30.1463,21300.0
2013-05-13 11:05:00,43.3,43.37,43.3,43.37,8900.0,30.1463,30.195,30.1463,30.195,8900.0
2013-05-13 11:10:00,43.37,43.41,43.37,43.41,9600.0,30.195,30.2229,30.195,30.2229,9600.0
2013-05-13 11:15:00,43.41,43.41,43.38,43.39,9700.0,30.2229,30.2229,30.202,30.209,9700.0
2013-05-13 11:20:00,43.39,43.4,43.36,43.38,14800.0,30.209,30.2159,30.1881,30.202,14800.0
2013-05-13 11:25:00,43.38,43.41,43.37,43.4,9900.0,30.202,30.2229,30.195,30.2159,9900.0
2013-05-13 11:30:00,43.41,43.45,43.4,43.43,19300.0,30.2229,30.2507,30.2159,30.2368,19300.0
2013-05-13 11:35:00,43.43,43.45,43.39,43.41,22400.0,30.2368,30.2507,30.209,30.2229,22400.0
2013-05-13 11:40:00,43.41,43.41,43.39,43.39,14800.0,30.2229,30.2229,30.209,30.209,14800.0
2013-05-13 11:45:00,43.38,43.38,43.34,43.37,18000.0,30.202,30.202,30.1741,30.195,18000.0
2013-05-13 11:50:00,43.37,43.38,43.32,43.33,7800.0,30.195,30.202,30.1602,30.1672,7800.0
2013-05-13 11:55:00,43.33,43.35,43.33,43.35,31100.0,30.1672,30.1811,30.1672,30.1811,31100.0
2013-05-13 12:00:00,43.35,43.41,43.35,43.41,9400.0,30.1811,30.2229,30.1811,30.2229,9400.0
2013-05-13 12:05:00,43.4,43.46,43.4,43.46,7100.0,30.2159,30.2577,30.2159,30.2577,7100.0
2013-05-13 12:10:00,43.46,43.48,43.45,43.46,16300.0,30.2577,30.2716,30.2507,30.2577,16300.0
2013-05-13 12:15:00,43.46,43.46,43.41,43.41,15000.0,30.2577,30.2577,30.2229,30.2229,15000.0
2013-05-13 12:20:00,43.42,43.47,43.41,43.45,265100.0,30.2298,30.2647,30.2229,30.2507,265100.0
2013-05-13 12:25:00,43.45,43.45,43.39,43.39,35400.0,30.2507,30.2507,30.209,30.209,35400.0
2013-05-13 12:30:00,43.4,43.4,43.37,43.37,15500.0,30.2159,30.2159,30.195,30.195,15500.0
2013-05-13 12:35:00,43.37,43.39,43.36,43.36,20500.0,30.195,30.209,30.1881,30.1881,20500.0
2013-05-13 12:40:00,43.37,43.38,43.35,43.35,23000.0,30.195,30.202,30.1811,30.1811,23000.0
2013-05-13 12:45:00,43.35,43.36,43.34,43.34,17600.0,30.1811,30.1881,30.1741,30.1741,17600.0
2013-05-13 12:50:00,43.35,43.35,43.3,43.34,21800.0,30.1811,30.1811,30.1463,30.1741,21800.0
2013-05-13 12:55:00,43.33,43.34,43.32,43.32,15900.0,30.1672,30.1741,30.1602,30.1602,15900.0
2013-05-13 13:00:00,43.33,43.34,43.32,43.32,8600.0,30.1672,30.1741,30.1602,30.1602,8600.0
2013-05-13 13:05:00,43.32,43.33,43.32,43.32,9400.0,30.1602,30.1672,30.1602,30.1602,9400.0
2013-05-13 13:10:00,43.32,43.36,43.32,43.36,21400.0,30.1602,30.1881,30.1602,30.1881,21400.0
2013-05-13 13:15:00,43.35,43.36,43.35,43.35,5900.0,30.1811,30.1881,30.1811,30.1811,5900.0
2013-05-13 13:20:00,43.36,43.38,43.35,43.35,14900.0,30.1881,30.202,30.1811,30.1811,14900.0
2013-05-13 13:25:00,43.36,43.36,43.33,43.33,11800.0,30.1881,30.1881,30.1672,30.1672,11800.0
2013-05-13 13:30:00,43.32,43.33,43.3,43.3,16800.0,30.1602,30.1672,30.1463,30.1463,16800.0
2013-05-13 13:35:00,43.31,43.32,43.29,43.3,9000.0,30.1533,30.1602,30.1393,30.1463,9000.0
2013-05-13 13:40:00,43.3,43.3,43.28,43.28,8300.0,30.1463,30.1463,30.1324,30.1324,8300.0
2013-05-13 13:45:00,43.29,43.3,43.28,43.3,9100.0,30.1393,30.1463,30.1324,30.1463,9100.0
2013-05-13 13:50:00,43.3,43.31,43.3,43.3,6700.0,30.1463,30.1533,30.1463,30.1463,6700.0
2013-05-13 13:55:00,43.31,43.32,43.27,43.28,19000.0,30.1533,30.1602,30.1254,30.1324,19000.0
2013-05-13 14:00:00,43.28,43.3,43.27,43.29,16300.0,30.1324,30.1463,30.1254,30.1393,16300.0
2013-05-13 14:05:00,43.3,43.3,43.25,43.25,12400.0,30.1463,30.1463,30.1115,30.1115,12400.0
2013-05-13 14:10:00,43.25,43.25,43.2,43.21,13100.0,30.1115,30.1115,30.0767,30.0836,13100.0
2013-05-13 14:15:00,43.2,43.2,43.16,43.16,21700.0,30.0767,30.0767,30.0488,30.0488,21700.0
2013-05-13 14:20:00,43.16,43.16,43.15,43.16,22700.0,30.0488,30.0488,30.0419,30.0488,22700.0
2013-05-13 14:25:00,43.15,43.16,43.14,43.16,27800.0,30.0419,30.0488,30.0349,30.0488,27800.0
2013-05-13 14:30:00,43.16,43.21,43.16,43.2,19900.0,30.0488,30.0836,30.0488,30.0767,19900.0
2013-05-13 14:35:00,43.21,43.21,43.19,43.2,10500.0,30.0836,30.0836,30.0697,30.0767,10500.0
2013-05-13 14:40:00,43.21,43.22,43.2,43.21,8300.0,30.0836,30.0906,30.0767,30.0836,8300.0
2013-05-13 14:45:00,43.22,43.22,43.2,43.2,16900.0,30.0906,30.0906,30.0767,30.0767,16900.0
2013-05-13 14:50:00,43.2,43.21,43.2,43.2,7100.0,30.0767,30.0836,30.0767,30.0767,7100.0
2013-05-13 14:55:00,43.21,43.25,43.2,43.25,20200.0,30.0836,30.1115,30.0767,30.1115,20200.0
2013-05-13 15:00:00,43.25,43.31,43.24,43.29,36300.0,30.1115,30.1533,30.1045,30.1393,36300.0
2013-05-13 15:05:00,43.28,43.3,43.24,43.24,24400.0,30.1324,30.1463,30.1045,30.1045,24400.0
2013-05-13 15:10:00,43.24,43.25,43.19,43.19,22900.0,30.1045,30.1115,30.0697,30.0697,22900.0
2013-05-13 15:15:00,43.19,43.22,43.18,43.19,31800.0,30.0697,30.0906,30.0628,30.0697,31800.0
2013-05-13 15:20:00,43.19,43.19,43.16,43.17,30600.0,30.0697,30.0697,30.0488,30.0558,30600.0
2013-05-13 15:25:00,43.17,43.19,43.17,43.19,21300.0,30.0558,30.0697,30.0558,30.0697,21300.0
2013-05-13 15:30:00,43.19,43.19,43.17,43.17,17900.0,30.0697,30.0697,30.0558,30.0558,17900.0
2013-05-13 15:35:00,43.18,43.21,43.17,43.21,40700.0,30.0628,30.0836,30.0558,30.0836,40700.0
2013-05-13 15:40:00,43.2,43.21,43.16,43.17,41500.0,30.0767,30.0836,30.0488,30.0558,41500.0
2013-05-13 15:45:00,43.17,43.2,43.15,43.18,60500.0,30.0558,30.0767,30.0419,30.0628,60500.0
2013-05-13 15:50:00,43.17,43.22,43.17,43.22,74000.0,30.0558,30.0906,30.0558,30.0906,74000.0
2013-05-13 15:55:00,43.22,43.31,43.21,43.23,430600.0,30.0906,30.1533,30.0836,30.0976,430600.0
2013-05-14 09:30:00,43.33,43.4,43.24,43.35,57500.0,30.1672,30.2159,30.1045,30.1811,57500.0
2013-05-14 09:35:00,43.38,43.45,43.36,43.43,12300.0,30.202,30.2507,30.1881,30.2368,12300.0
2013-05-14 09:40:00,43.44,43.5,43.43,43.43,12600.0,30.2438,30.2855,30.2368,30.2368,12600.0
2013-05-14 09:45:00,43.43,43.43,43.34,43.34,9700.0,30.2368,30.2368,30.1741,30.1741,9700.0
2013-05-14 09:50:00,43.35,43.37,43.3,43.31,28900.0,30.1811,30.195,30.1463,30.1533,28900.0
2013-05-14 09:55:00,43.3,43.3,43.25,43.29,20400.0,30.1463,30.1463,30.1115,30.1393,20400.0
2013-05-14 10:00:00,43.29,43.34,43.27,43.29,33800.0,30.1393,30.1741,30.1254,30.1393,33800.0
2013-05-14 10:05:00,43.29,43.3,43.25,43.29,38400.0,30.1393,30.1463,30.1115,30.1393,38400.0
2013-05-14 10:10:00,43.28,43.33,43.28,43.33,39800.0,30.1324,30.1672,30.1324,30.1672,39800.0
2013-05-14 10:15:00,43.33,43.34,43.3,43.3,29100.0,30.1672,30.1741,30.1463,30.1463,29100.0
2013-05-14 10:20:00,43.3,43.31,43.27,43.29,31200.0,30.1463,30.1533,30.1254,30.1393,31200.0
2013-05-14 10:25:00,43.28,43.32,43.28,43.32,23500.0,30.1324,30.1602,30.1324,30.1602,23500.0
2013-05-14 10:30:00,43.31,43.34,43.3,43.31,32300.0,30.1533,30.1741,30.1463,30.1533,32300.0
2013-05-14 10:35:00,43.3,43.3,43.28,43.28,27800.0,30.1463,30.1463,30.1324,30.1324,27800.0
2013-05-14 10:40:00,43.27,43.29,43.27,43.29,12000.0,30.1254,30.1393,30.1254,30.1393,12000.0
2013-05-14 10:45:00,43.28,43.33,43.28,43.32,50900.0,30.1324,30.1672,30.1324,30.1602,50900.0
2013-05-14 10:50:00,43.32,43.33,43.3,43.3,22100.0,30.1602,30.1672,30.1463,30.1463,22100.0
2013-05-14 10:55:00,43.3,43.31,43.29,43.3,17300.0,30.1463,30.1533,30.1393,30.1463,17300.0
2013-05-14 11:00:00,43.3,43.31,43.3,43.3,33400.0,30.1463,30.1533,30.1463,30.1463,33400.0
2013-05-14 11:05:00,43.3,43.35,43.3,43.34,12600.0,30.1463,30.1811,30.1463,30.1741,12600.0
2013-05-14 11:10:00,43.34,43.35,43.33,43.34,16400.0,30.1741,30.1811,30.1672,30.1741,16400.0
2013-05-14 11:15:00,43.35,43.35,43.33,43.34,15600.0,30.1811,30.1811,30.1672,30.1741,15600.0
2013-05-14 11:20:00,43.35,43.35,43.33,43.35,16500.0,30.1811,30.1811,30.1672,30.1811,16500.0
2013-05-14 11:25:00,43.34,43.34,43.32,43.34,9700.0,30.1741,30.1741,30.1602,30.1741,9700.0
2013-05-14 11:30:00,43.34,43.35,43.33,43.34,21300.0,30.1741,30.1811,30.1672,30.1741,21300.0
2013-05-14 11:35:00,43.35,43.36,43.34,43.35,23900.0,30.1811,30.1881,30.1741,30.1811,23900.0
2013-05-14 11:40:00,43.35,43.35,43.3,43.31,30800.0,30.1811,30.1811,30.1463,30.1533,30800.0
2013-05-14 11:45:00,43.32,43.36,43.32,43.33,19200.0,30.1602,30.1881,30.1602,30.1672,19200.0
2013-05-14 11:50:00,43.33,43.34,43.31,43.32,5100.0,30.1672,30.1741,30.1533,30.1602,5100.0
2013-05-14 11:55:00,43.32,43.36,43.32,43.34,12900.0,30.1602,30.1881,30.1602,30.1741,12900.0
2013-05-14 12:00:00,43.34,43.36,43.34,43.35,10500.0,30.1741,30.1881,30.1741,30.1811,10500.0
2013-05-14 12:05:00,43.35,43.36,43.34,43.34,11900.0,30.1811,30.1881,30.1741,30.1741,11900.0
2013-05-14 12:10:00,43.35,43.38,43.34,43.38,9000.0,30.1811,30.202,30.1741,30.202,9000.0
2013-05-14 12:15:00,43.36,43.39,43.34,43.34,21900.0,30.1881,30.209,30.1741,30.1741,21900.0
2013-05-14 12:20:00,43.34,43.35,43.31,43.32,12500.0,30.1741,30.1811,30.1533,30.1602,12500.0
2013-05-14 12:25:00,43.31,43.32,43.28,43.29,8900.0,30.1533,30.1602,30.1324,30.1393,8900.0
2013-05-14 12:30:00,43.28,43.3,43.27,43.27,15900.0,30.1324,30.1463,30.1254,30.1254,15900.0
2013-05-14 12:35:00,43.27,43.29,43.25,43.25,17600.0,30.1254,30.1393,30.1115,30.1115,17600.0
2013-05-14 12:40:00,43.25,43.25,43.21,43.21,12800.0,30.1115,30.1115,30.0836,30.0836,12800.0
2013-05-14 12:45:00,43.22,43.23,43.21,43.22,15800.0,30.0906,30.0976,30.0836,30.0906,15800.0
2013-05-14 12:50:00,43.2,43.21,43.19,43.2,6700.0,30.0767,30.0836,30.0697,30.0767,6700.0
2013-05-14 12:55:00,43.2,43.21,43.14,43.16,21100.0,30.0767,30.0836,30.0349,30.0488,21100.0
2013-05-14 13:00:00,43.16,43.2,43.16,43.2,5900.0,30.0488,30.0767,30.0488,30.0767,5900.0
2013-05-14 13:05:00,43.2,43.22,43.19,43.2,12900.0,30.0767,30.0906,30.0697,30.0767,12900.0
2013-05-14 13:10:00,43.19,43.21,43.19,43.21,5300.0,30.0697,30.0836,30.0697,30.0836,5300.0
2013-05-14 13:15:00,43.22,43.26,43.22,43.25,11200.0,30.0906,30.1184,30.0906,30.1115,11200.0
2013-05-14 13:20:00,43.26,43.27,43.25,43.27,5800.0,30.1184,30.1254,30.1115,30.1254,5800.0
2013-05-14 13:25:00,43.27,43.28,43.26,43.28,5800.0,30.1254,30.1324,30.1184,30.1324,5800.0
2013-05-14 13:30:00,43.28,43.31,43.28,43.31,8600.0,30.1324,30.1533,30.1324,30.1533,8600.0
2013-05-14 13:35:00,43.31,43.31,43.28,43.3,18000.0,30.1533,30.1533,30.1324,30.1463,18000.0
2013-05-14 13:40:00,43.29,43.31,43.29,43.3,7400.0,30.1393,30.1533,30.1393,30.1463,7400.0
2013-05-14 13:45:00,43.3,43.31,43.29,43.3,5800.0,30.1463,30.1533,30.1393,30.1463,5800.0
2013-05-14 13:50:00,43.3,43.3,43.24,43.25,18300.0,30.1463,30.1463,30.1045,30.1115,18300.0
2013-05-14 13:55:00,43.24,43.24,43.21,43.23,13200.0,30.1045,30.1045,30.0836,30.0976,13200.0
2013-05-14 14:00:00,43.23,43.23,43.2,43.21,11500.0,30.0976,30.0976,30.0767,30.0836,11500.0
2013-05-14 14:05:00,43.21,43.26,43.2,43.23,12100.0,30.0836,30.1184,30.0767,30.0976,12100.0
2013-05-14 14:10:00,43.23,43.25,43.23,43.24,13100.0,30.0976,30.1115,30.0976,30.1045,13100.0
2013-05-14 14:15:00,43.24,43.25,43.24,43.25,10400.0,30.1045,30.1115,30.1045,30.1115,10400.0
2013-05-14 14:20:00,43.24,43.25,43.23,43.23,11200.0,30.1045,30.1115,30.0976,30.0976,11200.0
2013-05-14 14:25:00,43.23,43.26,43.23,43.25,23300.0,30.0976,30.1184,30.0976,30.1115,23300.0
2013-05-14 14:30:00,43.25,43.26,43.23,43.23,16400.0,30.1115,30.1184,30.0976,30.0976,16400.0
2013-05-14 14:35:00,43.23,43.27,43.23,43.25,24400.0,30.0976,30.1254,30.0976,30.1115,24400.0
2013-05-14 14:40:00,43.25,43.26,43.24,43.25,25600.0,30.1115,30.1184,30.1045,30.1115,25600.0
2013-05-14 14:45:00,43.25,43.25,43.22,43.22,14500.0,30.1115,30.1115,30.0906,30.0906,14500.0
2013-05-14 14:50:00,43.22,43.22,43.2,43.21,38500.0,30.0906,30.0906,30.0767,30.0836,38500.0
2013-05-14 14:55:00,43.22,43.23,43.21,43.23,17900.0,30.0906,30.0976,30.0836,30.0976,17900.0
2013-05-14 15:00:00,43.23,43.3,43.23,43.27,21100.0,30.0976,30.1463,30.0976,30.1254,21100.0
2013-05-14 15:05:00,43.27,43.29,43.27,43.29,21000.0,30.1254,30.1393,30.1254,30.1393,21000.0
2013-05-14 15:10:00,43.29,43.34,43.28,43.34,29400.0,30.1393,30.1741,30.1324,30.1741,29400.0
2013-05-14 15:15:00,43.33,43.33,43.3,43.32,30000.0,30.1672,30.1672,30.1463,30.1602,30000.0
2013-05-14 15:20:00,43.32,43.32,43.29,43.3,26100.0,30.1602,30.1602,30.1393,30.1463,26100.0
2013-05-14 15:25:00,43.29,43.3,43.23,43.23,38100.0,30.1393,30.1463,30.0976,30.0976,38100.0
2013-05-14 15:30:00,43.24,43.26,43.23,43.26,51400.0,30.1045,30.1184,30.0976,30.1184,51400.0
2013-05-14 15:35:00,43.26,43.3,43.25,43.28,34200.0,30.1184,30.1463,30.1115,30.1324,34200.0
2013-05-14 15:40:00,43.29,43.3,43.27,43.29,67600.0,30.1393,30.1463,30.1254,30.1393,67600.0
2013-05-14 15:45:00,43.29,43.31,43.28,43.29,100100.0,30.1393,30.1533,30.1324,30.1393,100100.0
2013-05-14 15:50:00,43.29,43.3,43.26,43.3,81400.0,30.1393,30.1463,30.1184,30.1463,81400.0
2013-05-14 15:55:00,43.29,43.37,43.29,43.36,186700.0,30.1393,30.195,30.1393,30.1881,186700.0
2013-05-15 09:30:00,43.34,43.38,43.32,43.34,25200.0,30.1741,30.202,30.1602,30.1741,25200.0
2013-05-15 09:35:00,43.36,43.43,43.35,43.35,15500.0,30.1881,30.2368,30.1811,30.1811,15500.0
2013-05-15 09:40:00,43.35,43.36,43.19,43.19,18400.0,30.1811,30.1881,30.0697,30.0697,18400.0
2013-05-15 09:45:00,43.19,43.2,43.12,43.19,17200.0,30.0697,30.0767,30.021,30.0697,17200.0
2013-05-15 09:50:00,43.19,43.23,43.19,43.21,7700.0,30.0697,30.0976,30.0697,30.0836,7700.0
2013-05-15 09:55:00,43.21,43.28,43.21,43.28,9200.0,30.0836,30.1324,30.0836,30.1324,9200.0
2013-05-15 10:00:00,43.29,43.38,43.29,43.37,30500.0,30.1393,30.202,30.1393,30.195,30500.0
2013-05-15 10:05:00,43.38,43.44,43.37,43.41,28500.0,30.202,30.2438,30.195,30.2229,28500.0
2013-05-15 10:10:00,43.4,43.44,43.4,43.41,10500.0,30.2159,30.2438,30.2159,30.2229,10500.0
2013-05-15 10:15:00,43.41,43.41,43.35,43.39,39100.0,30.2229,30.2229,30.1811,30.209,39100.0
2013-05-15 10:20:00,43.39,43.41,43.35,43.39,14800.0,30.209,30.2229,30.1811,30.209,14800.0
2013-05-15 10:25:00,43.4,43.44,43.38,43.38,22200.0,30.2159,30.2438,30.202,30.202,22200.0
2013-05-15 10:30:00,43.38,43.42,43.37,43.41,18800.0,30.202,30.2298,30.195,30.2229,18800.0
2013-05-15 10:35:00,43.4,43.42,43.4,43.41,20600.0,30.2159,30.2298,30.2159,30.2229,20600.0
2013-05-15 10:40:00,43.42,43.42,43.37,43.37,25800.0,30.2298,30.2298,30.195,30.195,25800.0
2013-05-15 10:45:00,43.38,43.41,43.38,43.4,23700.0,30.202,30.2229,30.202,30.2159,23700.0
2013-05-15 10:50:00,43.4,43.47,43.4,43.46,31400.0,30.2159,30.2647,30.2159,30.2577,31400.0
2013-05-15 10:55:00,43.46,43.51,43.46,43.51,22500.0,30.2577,30.2925,30.2577,30.2925,22500.0
2013-05-15 11:00:00,43.51,43.57,43.49,43.57,14800.0,30.2925,30.3343,30.2786,30.3343,14800.0
2013-05-15 11:05:00,43.55,43.56,43.54,43.55,6600.0,30.3204,30.3273,30.3134,30.3204,6600.0
2013-05-15 11:10:00,43.55,43.59,43.55,43.58,16100.0,30.3204,30.3482,30.3204,30.3412,16100.0
2013-05-15 11:15:00,43.58,43.61,43.53,43.53,94400.0,30.3412,30.3621,30.3064,30.3064,94400.0
2013-05-15 11:20:00,43.52,43.52,43.49,43.5,11100.0,30.2995,30.2995,30.2786,30.2855,11100.0
2013-05-15 11:25:00,43.5,43.55,43.49,43.55,27800.0,30.2855,30.3204,30.2786,30.3204,27800.0
2013-05-15 11:30:00,43.55,43.61,43.55,43.59,8800.0,30.3204,30.3621,30.3204,30.3482,8800.0
2013-05-15 11:35:00,43.59,43.69,43.59,43.69,114200.0,30.3482,30.4178,30.3482,30.4178,114200.0
2013-05-15 11:40:00,43.68,43.69,43.65,43.65,13900.0,30.4109,30.4178,30.39,30.39,13900.0
2013-05-15 11:45:00,43.66,43.7,43.66,43.7,7800.0,30.3969,30.4248,30.3969,30.4248,7800.0
2013-05-15 11:50:00,43.7,43.75,43.67,43.73,67100.0,30.4248,30.4596,30.4039,30.4457,67100.0
2013-05-15 11:55:00,43.73,43.78,43.72,43.76,9700.0,30.4457,30.4805,30.4387,30.4666,9700.0
2013-05-15 12:00:00,43.76,43.77,43.73,43.74,9200.0,30.4666,30.4735,30.4457,30.4526,9200.0
2013-05-15 12:05:00,43.75,43.78,43.74,43.77,12100.0,30.4596,30.4805,30.4526,30.4735,12100.0
2013-05-15 12:10:00,43.77,43.82,43.77,43.82,17600.0,30.4735,30.5083,30.4735,30.5083,17600.0
2013-05-15 12:15:00,43.82,43.84,43.77,43.84,20000.0,30.5083,30.5223,30.4735,30.5223,20000.0
2013-05-15 12:20:00,43.84,43.84,43.8,43.8,31200.0,30.5223,30.5223,30.4944,30.4944,31200.0
2013-05-15 12:25:00,43.8,43.82,43.79,43.81,9100.0,30.4944,30.5083,30.4874,30.5014,9100.0
2013-05-15 12:30:00,43.81,43.86,43.81,43.84,13000.0,30.5014,30.5362,30.5014,30.5223,13000.0
2013-05-15 12:35:00,43.84,43.87,43.83,43.83,21300.0,30.5223,30.5431,30.5153,30.5153,21300.0
2013-05-15 12:40:00,43.83,43.84,43.82,43.83,11400.0,30.5153,30.5223,30.5083,30.5153,11400.0
2013-05-15 12:45:00,43.83,43.87,43.83,43.85,23900.0,30.5153,30.5431,30.5153,30.5292,23900.0
2013-05-15 12:50:00,43.85,43.87,43.84,43.84,12900.0,30.5292,30.5431,30.5223,30.5223,12900.0
2013-05-15 12:55:00,43.84,43.86,43.83,43.84,58000.0,30.5223,30.5362,30.5153,30.5223,58000.0
2013-05-15 13:00:00,43.83,43.84,43.82,43.83,6500.0,30.5153,30.5223,30.5083,30.5153,6500.0
2013-05-15 13:05:00,43.82,43.83,43.8,43.83,12900.0,30.5083,30.5153,30.4944,30.5153,12900.0
2013-05-15 13:10:00,43.83,43.84,43.82,43.83,16200.0,30.5153,30.5223,30.5083,30.5153,16200.0
2013-05-15 13:15:00,43.83,43.84,43.81,43.82,6900.0,30.5153,30.5223,30.5014,30.5083,6900.0
2013-05-15 13:20:00,43.83,43.83,43.78,43.78,9300.0,30.5153,30.5153,30.4805,30.4805,9300.0
2013-05-15 13:25:00,43.78,43.79,43.77,43.78,12200.0,30.4805,30.4874,30.4735,30.4805,12200.0
2013-05-15 13:30:00,43.77,43.78,43.77,43.77,12200.0,30.4735,30.4805,30.4735,30.4735,12200.0
2013-05-15 13:35:00,43.77,43.79,43.76,43.77,10900.0,30.4735,30.4874,30.4666,30.4735,10900.0
2013-05-15 13:40:00,43.76,43.77,43.71,43.71,16700.0,30.4666,30.4735,30.4317,30.4317,16700.0
2013-05-15 13:45:00,43.71,43.73,43.69,43.69,16600.0,30.4317,30.4457,30.4178,30.4178,16600.0
2013-05-15 13:50:00,43.7,43.71,43.69,43.69,11600.0,30.4248,30.4317,30.4178,30.4178,11600.0
2013-05-15 13:55:00,43.7,43.71,43.68,43.69,31200.0,30.4248,30.4317,30.4109,30.4178,31200.0
2013-05-15 14:00:00,43.68,43.7,43.68,43.69,19100.0,30.4109,30.4248,30.4109,30.4178,19100.0
2013-05-15 14:05:00,43.7,43.7,43.65,43.65,40200.0,30.4248,30.4248,30.39,30.39,40200.0
2013-05-15 14:10:00,43.66,43.67,43.65,43.65,10800.0,30.3969,30.4039,30.39,30.39,10800.0
2013-05-15 14:15:00,43.65,43.66,43.63,43.64,35200.0,30.39,30.3969,30.376,30.383,35200.0
2013-05-15 14:20:00,43.65,43.66,43.64,43.64,11500.0,30.39,30.3969,30.383,30.383,11500.0
2013-05-15 14:25:00,43.64,43.67,43.63,43.66,31100.0,30.383,30.4039,30.376,30.3969,31100.0
2013-05-15 14:30:00,43.66,43.66,43.63,43.63,11000.0,30.3969,30.3969,30.376,30.376,11000.0
2013-05-15 14:35:00,43.64,43.64,43.62,43.63,18200.0,30.383,30.383,30.3691,30.376,18200.0
2013-05-15 14:40:00,43.63,43.64,43.62,43.62,25000.0,30.376,30.383,30.3691,30.3691,25000.0
2013-05-15 14:45:00,43.61,43.65,43.6,43.65,33800.0,30.3621,30.39,30.3552,30.39,33800.0
2013-05-15 14:50:00,43.64,43.65,43.59,43.64,44700.0,30.383,30.39,30.3482,30.383,44700.0
2013-05-15 14:55:00,43.64,43.66,43.6,43.65,98800.0,30.383,30.3969,30.3552,30.39,98800.0
2013-05-15 15:00:00,43.65,43.69,43.63,43.69,56300.0,30.39,30.4178,30.376,30.4178,56300.0
2013-05-15 15:05:00,43.69,43.71,43.67,43.7,34100.0,30.4178,30.4317,30.4039,30.4248,34100.0
2013-05-15 15:10:00,43.7,43.74,43.69,43.73,55700.0,30.4248,30.4526,30.4178,30.4457,55700.0
2013-05-15 15:15:00,43.74,43.74,43.68,43.68,16000.0,30.4526,30.4526,30.4109,30.4109,16000.0
2013-05-15 15:20:00,43.68,43.7,43.66,43.68,16300.0,30.4109,30.4248,30.3969,30.4109,16300.0
2013-05-15 15:25:00,43.68,43.72,43.68,43.7,19300.0,30.4109,30.4387,30.4109,30.4248,19300.0
2013-05-15 15:30:00,43.71,43.73,43.71,43.71,26500.0,30.4317,30.4457,30.4317,30.4317,26500.0
2013-05-15 15:35:00,43.71,43.72,43.7,43.72,39900.0,30.4317,30.4387,30.4248,30.4387,39900.0
2013-05-15 15:40:00,43.72,43.73,43.68,43.68,85800.0,30.4387,30.4457,30.4109,30.4109,85800.0
2013-05-15 15:45:00,43.69,43.73,43.69,43.71,115000.0,30.4178,30.4457,30.4178,30.4317,115000.0
2013-05-15 15:50:00,43.71,43.8,43.71,43.79,94800.0,30.4317,30.4944,30.4317,30.4874,94800.0
2013-05-15 15:55:00,43.8,43.84,43.77,43.84,484400.0,30.4944,30.5223,30.4735,30.5223,484400.0
2013-05-16 09:30:00,43.67,43.83,43.62,43.73,59200.0,30.4039,30.5153,30.3691,30.4457,59200.0
2013-05-16 09:35:00,43.75,43.92,43.75,43.92,17900.0,30.4596,30.578,30.4596,30.578,17900.0
2013-05-16 09:40:00,43.92,43.99,43.91,43.95,17900.0,30.578,30.6267,30.571,30.5988,17900.0
2013-05-16 09:45:00,43.95,43.95,43.91,43.95,7200.0,30.5988,30.5988,30.571,30.5988,7200.0
2013-05-16 09:50:00,43.94,43.98,43.93,43.95,9400.0,30.5919,30.6197,30.5849,30.5988,9400.0
2013-05-16 09:55:00,43.96,43.98,43.91,43.91,11300.0,30.6058,30.6197,30.571,30.571,11300.0
2013-05-16 10:00:00,43.91,43.91,43.77,43.78,22200.0,30.571,30.571,30.4735,30.4805,22200.0
2013-05-16 10:05:00,43.77,43.77,43.67,43.73,18400.0,30.4735,30.4735,30.4039,30.4457,18400.0
2013-05-16 10:10:00,43.74,43.85,43.74,43.85,29700.0,30.4526,30.5292,30.4526,30.5292,29700.0
2013-05-16 10:15:00,43.85,43.86,43.75,43.78,17800.0,30.5292,30.5362,30.4596,30.4805,17800.0
2013-05-16 10:20:00,43.78,43.85,43.75,43.83,19300.0,30.4805,30.5292,30.4596,30.5153,19300.0
2013-05-16 10:25:00,43.83,43.86,43.8,43.84,17300.0,30.5153,30.5362,30.4944,30.5223,17300.0
2013-05-16 10:30:00,43.83,43.93,43.83,43.92,33900.0,30.5153,30.5849,30.5153,30.578,33900.0
2013-05-16 10:35:00,43.92,43.99,43.91,43.94,14900.0,30.578,30.6267,30.571,30.5919,14900.0
2013-05-16 10:40:00,43.94,43.97,43.92,43.93,28500.0,30.5919,30.6128,30.578,30.5849,28500.0
2013-05-16 10:45:00,43.93,43.95,43.92,43.94,22600.0,30.5849,30.5988,30.578,30.5919,22600.0
2013-05-16 10:50:00,43.94,43.96,43.91,43.94,35200.0,30.5919,30.6058,30.571,30.5919,35200.0
2013-05-16 10:55:00,43.94,43.94,43.91,43.93,23100.0,30.5919,30.5919,30.571,30.5849,23100.0
2013-05-16 11:00:00,43.94,43.95,43.92,43.95,14700.0,30.5919,30.5988,30.578,30.5988,14700.0
2013-05-16 11:05:00,43.95,43.95,43.94,43.95,20700.0,30.5988,30.5988,30.5919,30.5988,20700.0
2013-05-16 11:10:00,43.95,43.96,43.94,43.95,30500.0,30.5988,30.6058,30.5919,30.5988,30500.0
2013-05-16 11:15:00,43.95,43.98,43.94,43.97,27200.0,30.5988,30.6197,30.5919,30.6128,27200.0
2013-05-16 11:20:00,43.97,43.98,43.95,43.95,16300.0,30.6128,30.6197,30.5988,30.5988,16300.0
2013-05-16 11:25:00,43.95,43.96,43.95,43.96,6500.0,30.5988,30.6058,30.5988,30.6058,6500.0
2013-05-16 11:30:00,43.96,43.97,43.95,43.95,18900.0,30.6058,30.6128,30.5988,30.5988,18900.0
2013-05-16 11:35:00,43.96,44.0,43.95,44.0,11300.0,30.6058,30.6337,30.5988,30.6337,11300.0
2013-05-16 11:40:00,44.0,44.0,43.96,43.97,17800.0,30.6337,30.6337,30.6058,30.6128,17800.0
2013-05-16 11:45:00,43.98,44.0,43.98,44.0,40100.0,30.6197,30.6337,30.6197,30.6337,40100.0
2013-05-16 11:50:00,44.0,44.0,43.99,44.0,7100.0,30.6337,30.6337,30.6267,30.6337,7100.0
2013-05-16 11:55:00,44.0,44.0,43.96,43.96,11300.0,30.6337,30.6337,30.6058,30.6058,11300.0
2013-05-16 12:00:00,43.95,43.96,43.94,43.94,6500.0,30.5988,30.6058,30.5919,30.5919,6500.0
2013-05-16 12:05:00,43.95,43.95,43.92,43.92,6200.0,30.5988,30.5988,30.578,30.578,6200.0
2013-05-16 12:10:00,43.92,43.95,43.92,43.92,28700.0,30.578,30.5988,30.578,30.578,28700.0
2013-05-16 12:15:00,43.93,43.95,43.92,43.95,5300.0,30.5849,30.5988,30.578,30.5988,5300.0
2013-05-16 12:20:00,43.95,43.96,43.95,43.96,9000.0,30.5988,30.6058,30.5988,30.6058,9000.0
2013-05-16 12:25:00,43.97,43.97,43.95,43.95,15000.0,30.6128,30.6128,30.5988,30.5988,15000.0
2013-05-16 12:30:00,43.95,43.97,43.95,43.96,13800.0,30.5988,30.6128,30.5988,30.6058,13800.0
2013-05-16 12:35:00,43.96,43.96,43.95,43.95,2400.0,30.6058,30.6058,30.5988,30.5988,2400.0
2013-05-16 12:40:00,43.96,43.97,43.95,43.97,7300.0,30.6058,30.6128,30.5988,30.6128,7300.0
2013-05-16 12:45:00,43.97,43.98,43.95,43.95,23200.0,30.6128,30.6197,30.5988,30.5988,23200.0
2013-05-16 12:50:00,43.95,43.95,43.92,43.92,7100.0,30.5988,30.5988,30.578,30.578,7100.0
2013-05-16 12:55:00,43.92,43.94,43.92,43.94,13500.0,30.578,30.5919,30.578,30.5919,13500.0
2013-05-16 13:00:00,43.94,43.97,43.94,43.97,4200.0,30.5919,30.6128,30.5919,30.6128,4200.0
2013-05-16 13:05:00,43.96,43.97,43.96,43.97,3300.0,30.6058,30.6128,30.6058,30.6128,3300.0
2013-05-16 13:10:00,43.97,43.97,43.95,43.96,10800.0,30.6128,30.6128,30.5988,30.6058,10800.0
2013-05-16 13:15:00,43.95,43.96,43.94,43.94,3100.0,30.5988,30.6058,30.5919,30.5919,3100.0
2013-05-16 13:20:00,43.94,43.95,43.93,43.95,24000.0,30.5919,30.5988,30.5849,30.5988,24000.0
2013-05-16 13:25:00,43.95,43.95,43.93,43.94,19700.0,30.5988,30.5988,30.5849,30.5919,19700.0
2013-05-16 13:30:00,43.94,43.97,43.93,43.97,21700.0,30.5919,30.6128,30.5849,30.6128,21700.0
2013-05-16 13:35:00,43.97,43.97,43.96,43.97,3800.0,30.6128,30.6128,30.6058,30.6128,3800.0
2013-05-16 13:40:00,43.97,44.0,43.97,44.0,9200.0,30.6128,30.6337,30.6128,30.6337,9200.0
2013-05-16 13:45:00,44.0,44.0,43.98,43.98,14400.0,30.6337,30.6337,30.6197,30.6197,14400.0
2013-05-16 13:50:00,43.99,44.0,43.98,43.98,24600.0,30.6267,30.6337,30.6197,30.6197,24600.0
2013-05-16 13:55:00,43.98,43.99,43.98,43.98,11000.0,30.6197,30.6267,30.6197,30.6197,11000.0
2013-05-16 14:00:00,43.98,44.0,43.98,43.99,45700.0,30.6197,30.6337,30.6197,30.6267,45700.0
2013-05-16 14:05:00,43.99,44.0,43.98,43.98,17000.0,30.6267,30.6337,30.6197,30.6197,17000.0
2013-05-16 14:10:00,43.99,44.0,43.98,43.99,19100.0,30.6267,30.6337,30.6197,30.6267,19100.0
2013-05-16 14:15:00,44.0,44.0,43.98,43.98,14100.0,30.6337,30.6337,30.6197,30.6197,14100.0
2013-05-16 14:20:00,43.98,43.99,43.98,43.98,13900.0,30.6197,30.6267,30.6197,30.6197,13900.0
2013-05-16 14:25:00,43.98,43.99,43.98,43.99,8400.0,30.6197,30.6267,30.6197,30.6267,8400.0
2013-05-16 14:30:00,43.98,43.99,43.98,43.98,18500.0,30.6197,30.6267,30.6197,30.6197,18500.0
2013-05-16 14:35:00,43.98,43.98,43.95,43.96,12600.0,30.6197,30.6197,30.5988,30.6058,12600.0
2013-05-16 14:40:00,43.96,43.96,43.87,43.89,36300.0,30.6058,30.6058,30.5431,30.5571,36300.0
2013-05-16 14:45:00,43.89,43.9,43.87,43.88,14100.0,30.5571,30.564,30.5431,30.5501,14100.0
2013-05-16 14:50:00,43.88,43.9,43.86,43.87,34000.0,30.5501,30.564,30.5362,30.5431,34000.0
2013-05-16 14:55:00,43.88,43.9,43.86,43.9,31100.0,30.5501,30.564,30.5362,30.564,31100.0
2013-05-16 15:00:00,43.89,43.93,43.89,43.93,53300.0,30.5571,30.5849,30.5571,30.5849,53300.0
2013-05-16 15:05:00,43.92,43.93,43.9,43.92,41100.0,30.578,30.5849,30.564,30.578,41100.0
2013-05-16 15:10:00,43.92,43.93,43.88,43.88,25200.0,30.578,30.5849,30.5501,30.5501,25200.0
2013-05-16 15:15:00,43.88,43.88,43.79,43.79,25100.0,30.5501,30.5501,30.4874,30.4874,25100.0
2013-05-16 15:20:00,43.79,43.81,43.79,43.8,74600.0,30.4874,30.5014,30.4874,30.4944,74600.0
2013-05-16 15:25:00,43.8,43.82,43.76,43.81,36300.0,30.4944,30.5083,30.4666,30.5014,36300.0
2013-05-16 15:30:00,43.81,43.83,43.79,43.83,45900.0,30.5014,30.5153,30.4874,30.5153,45900.0
2013-05-16 15:35:00,43.83,43.83,43.78,43.79,84900.0,30.5153,30.5153,30.4805,30.4874,84900.0
2013-05-16 15:40:00,43.8,43.86,43.78,43.86,71200.0,30.4944,30.5362,30.4805,30.5362,71200.0
2013-05-16 15:45:00,43.86,43.89,43.78,43.8,84500.0,30.5362,30.5571,30.4805,30.4944,84500.0
2013-05-16 15:50:00,43.8,43.81,43.75,43.81,261500.0,30.4944,30.5014,30.4596,30.5014,261500.0
2013-05-16 15:55:00,43.8,43.9,43.8,43.86,212600.0,30.4944,30.564,30.4944,30.5362,212600.0
2013-05-17 09:30:00,43.92,43.97,43.79,43.94,192200.0,30.578,30.6128,30.4874,30.5919,192200.0
2013-05-17 09:35:00,43.92,44.04,43.92,44.0,107400.0,30.578,30.6615,30.578,30.6337,107400.0
2013-05-17 09:40:00,43.99,44.05,43.95,44.0,107400.0,30.6267,30.6685,30.5988,30.6337,107400.0
2013-05-17 09:45:00,44.0,44.01,43.91,43.99,37200.0,30.6337,30.6406,30.571,30.6267,37200.0
2013-05-17 09:50:00,43.98,43.98,43.9,43.95,23500.0,30.6197,30.6197,30.564,30.5988,23500.0
2013-05-17 09:55:00,43.95,44.04,43.92,43.94,39600.0,30.5988,30.6615,30.578,30.5919,39600.0
2013-05-17 10:00:00,43.94,43.99,43.88,43.92,28300.0,30.5919,30.6267,30.5501,30.578,28300.0
2013-05-17 10:05:00,43.92,43.97,43.88,43.94,35700.0,30.578,30.6128,30.5501,30.5919,35700.0
2013-05-17 10:10:00,43.94,43.99,43.85,43.87,64300.0,30.5919,30.6267,30.5292,30.5431,64300.0
2013-05-17 10:15:00,43.86,43.94,43.85,43.9,36100.0,30.5362,30.5919,30.5292,30.564,36100.0
2013-05-17 10:20:00,43.89,43.91,43.87,43.89,28100.0,30.5571,30.571,30.5431,30.5571,28100.0
2013-05-17 10:25:00,43.86,43.86,43.77,43.77,15100.0,30.5362,30.5362,30.4735,30.4735,15100.0
2013-05-17 10:30:00,43.77,43.84,43.77,43.84,35900.0,30.4735,30.5223,30.4735,30.5223,35900.0
2013-05-17 10:35:00,43.84,43.86,43.82,43.84,15100.0,30.5223,30.5362,30.5083,30.5223,15100.0
2013-05-17 10:40:00,43.84,43.9,43.82,43.9,23100.0,30.5223,30.564,30.5083,30.564,23100.0
2013-05-17 10:45:00,43.89,43.9,43.82,43.83,40400.0,30.5571,30.564,30.5083,30.5153,40400.0
2013-05-17 10:50:00,43.83,43.84,43.77,43.77,30900.0,30.5153,30.5223,30.4735,30.4735,30900.0
2013-05-17 10:55:00,43.77,43.78,43.71,43.73,36800.0,30.4735,30.4805,30.4317,30.4457,36800.0
2013-05-17 11:00:00,43.74,43.75,43.68,43.68,57300.0,30.4526,30.4596,30.4109,30.4109,57300.0
2013-05-17 11:05:00,43.68,43.71,43.64,43.65,30800.0,30.4109,30.4317,30.383,30.39,30800.0
2013-05-17 11:10:00,43.65,43.71,43.62,43.7,38300.0,30.39,30.4317,30.3691,30.4248,38300.0
2013-05-17 11:15:00,43.71,43.71,43.69,43.7,13500.0,30.4317,30.4317,30.4178,30.4248,13500.0
2013-05-17 11:20:00,43.7,43.71,43.69,43.7,12300.0,30.4248,30.4317,30.4178,30.4248,12300.0
2013-05-17 11:25:00,43.69,43.71,43.68,43.7,25600.0,30.4178,30.4317,30.4109,30.4248,25600.0
2013-05-17 11:30:00,43.7,43.72,43.7,43.7,19300.0,30.4248,30.4387,30.4248,30.4248,19300.0
2013-05-17 11:35:00,43.7,43.72,43.7,43.71,21300.0,30.4248,30.4387,30.4248,30.4317,21300.0
2013-05-17 11:40:00,43.72,43.73,43.7,43.72,26600.0,30.4387,30.4457,30.4248,30.4387,26600.0
2013-05-17 11:45:00,43.72,43.75,43.71,43.72,36700.0,30.4387,30.4596,30.4317,30.4387,36700.0
2013-05-17 11:50:00,43.73,43.76,43.72,43.76,23100.0,30.4457,30.4666,30.4387,30.4666,23100.0
2013-05-17 11:55:00,43.75,43.77,43.75,43.75,10200.0,30.4596,30.4735,30.4596,30.4596,10200.0
2013-05-17 12:00:00,43.76,43.79,43.73,43.77,20300.0,30.4666,30.4874,30.4457,30.4735,20300.0
2013-05-17 12:05:00,43.76,43.76,43.73,43.75,23400.0,30.4666,30.4666,30.4457,30.4596,23400.0
2013-05-17 12:10:00,43.76,43.8,43.76,43.8,14800.0,30.4666,30.4944,30.4666,30.4944,14800.0
2013-05-17 12:15:00,43.8,43.8,43.79,43.79,6000.0,30.4944,30.4944,30.4874,30.4874,6000.0
2013-05-17 12:20:00,43.79,43.8,43.77,43.78,24800.0,30.4874,30.4944,30.4735,30.4805,24800.0
2013-05-17 12:25:00,43.79,43.8,43.77,43.79,13800.0,30.4874,30.4944,30.4735,30.4874,13800.0
2013-05-17 12:30:00,43.79,43.82,43.79,43.81,24900.0,30.4874,30.5083,30.4874,30.5014,24900.0
2013-05-17 12:35:00,43.8,43.82,43.79,43.81,9800.0,30.4944,30.5083,30.4874,30.5014,9800.0
2013-05-17 12:40:00,43.8,43.81,43.78,43.8,24500.0,30.4944,30.5014,30.4805,30.4944,24500.0
2013-05-17 12:45:00,43.79,43.79,43.75,43.76,11100.0,30.4874,30.4874,30.4596,30.4666,11100.0
2013-05-17 12:50:00,43.76,43.76,43.73,43.74,12300.0,30.4666,30.4666,30.4457,30.4526,12300.0
2013-05-17 12:55:00,43.75,43.75,43.69,43.69,63300.0,30.4596,30.4596,30.4178,30.4178,63300.0
2013-05-17 13:00:00,43.69,43.69,43.64,43.64,5400.0,30.4178,30.4178,30.383,30.383,5400.0
2013-05-17 13:05:00,43.64,43.64,43.59,43.61,45300.0,30.383,30.383,30.3482,30.3621,45300.0
2013-05-17 13:10:00,43.61,43.68,43.61,43.65,12800.0,30.3621,30.4109,30.3621,30.39,12800.0
2013-05-17 13:15:00,43.65,43.66,43.64,43.64,8900.0,30.39,30.3969,30.383,30.383,8900.0
2013-05-17 13:20:00,43.64,43.67,43.63,43.67,9900.0,30.383,30.4039,30.376,30.4039,9900.0
2013-05-17 13:25:00,43.66,43.66,43.65,43.66,9300.0,30.3969,30.3969,30.39,30.3969,9300.0
2013-05-17 13:30:00,43.66,43.69,43.65,43.68,8900.0,30.3969,30.4178,30.39,30.4109,8900.0
2013-05-17 13:35:00,43.68,43.69,43.68,43.68,7000.0,30.4109,30.4178,30.4109,30.4109,7000.0
2013-05-17 13:40:00,43.69,43.69,43.68,43.69,7500.0,30.4178,30.4178,30.4109,30.4178,7500.0
2013-05-17 13:45:00,43.69,43.69,43.66,43.67,7800.0,30.4178,30.4178,30.3969,30.4039,7800.0
2013-05-17 13:50:00,43.66,43.69,43.66,43.69,20400.0,30.3969,30.4178,30.3969,30.4178,20400.0
2013-05-17 13:55:00,43.69,43.7,43.69,43.69,10300.0,30.4178,30.4248,30.4178,30.4178,10300.0
2013-05-17 14:00:00,43.7,43.76,43.69,43.75,24900.0,30.4248,30.4666,30.4178,30.4596,24900.0
2013-05-17 14:05:00,43.75,43.76,43.74,43.76,6800.0,30.4596,30.4666,30.4526,30.4666,6800.0
2013-05-17 14:10:00,43.76,43.79,43.76,43.77,13400.0,30.4666,30.4874,30.4666,30.4735,13400.0
2013-05-17 14:15:00,43.77,43.82,43.75,43.79,27500.0,30.4735,30.5083,30.4596,30.4874,27500.0
2013-05-17 14:20:00,43.79,43.84,43.78,43.84,19900.0,30.4874,30.5223,30.4805,30.5223,19900.0
2013-05-17 14:25:00,43.85,43.89,43.85,43.89,13600.0,30.5292,30.5571,30.5292,30.5571,13600.0
2013-05-17 14:30:00,43.89,43.91,43.87,43.9,30100.0,30.5571,30.571,30.5431,30.564,30100.0
2013-05-17 14:35:00,43.9,43.9,43.84,43.84,42300.0,30.564,30.564,30.5223,30.5223,42300.0
2013-05-17 14:40:00,43.84,43.85,43.82,43.84,37700.0,30.5223,30.5292,30.5083,30.5223,37700.0
2013-05-17 14:45:00,43.86,43.89,43.84,43.85,24300.0,30.5362,30.5571,30.5223,30.5292,24300.0
2013-05-17 14:50:00,43.85,43.87,43.79,43.79,65700.0,30.5292,30.5431,30.4874,30.4874,65700.0
2013-05-17 14:55:00,43.79,43.82,43.78,43.8,53400.0,30.4874,30.5083,30.4805,30.4944,53400.0
2013-05-17 15:00:00,43.8,43.82,43.79,43.81,32800.0,30.4944,30.5083,30.4874,30.5014,32800.0
2013-05-17 15:05:00,43.82,43.82,43.8,43.81,17900.0,30.5083,30.5083,30.4944,30.5014,17900.0
2013-05-17 15:10:00,43.8,43.82,43.76,43.81,85400.0,30.4944,30.5083,30.4666,30.5014,85400.0
2013-05-17 15:15:00,43.82,43.82,43.78,43.78,18000.0,30.5083,30.5083,30.4805,30.4805,18000.0
2013-05-17 15:20:00,43.78,43.84,43.77,43.84,56800.0,30.4805,30.5223,30.4735,30.5223,56800.0
2013-05-17 15:25:00,43.83,43.84,43.8,43.8,142000.0,30.5153,30.5223,30.4944,30.4944,142000.0
2013-05-17 15:30:00,43.8,43.87,43.8,43.86,47900.0,30.4944,30.5431,30.4944,30.5362,47900.0
2013-05-17 15:35:00,43.86,43.87,43.82,43.82,38300.0,30.5362,30.5431,30.5083,30.5083,38300.0
2013-05-17 15:40:00,43.82,43.85,43.81,43.83,38900.0,30.5083,30.5292,30.5014,30.5153,38900.0
2013-05-17 15:45:00,43.84,43.85,43.8,43.81,179400.0,30.5223,30.5292,30.4944,30.5014,179400.0
2013-05-17 15:50:00,43.81,43.87,43.8,43.85,100500.0,30.5014,30.5431,30.4944,30.5292,100500.0
2013-05-17 15:55:00,43.85,43.89,43.78,43.89,413900.0,30.5292,30.5571,30.4805,30.5571,413900.0
2013-05-20 09:30:00,43.75,43.78,43.67,43.77,20400.0,30.4596,30.4805,30.4039,30.4735,20400.0
2013-05-20 09:35:00,43.78,43.88,43.77,43.87,33200.0,30.4805,30.5501,30.4735,30.5431,33200.0
2013-05-20 09:40:00,43.86,43.93,43.84,43.93,21600.0,30.5362,30.5849,30.5223,30.5849,21600.0
2013-05-20 09:45:00,43.94,43.99,43.89,43.99,33900.0,30.5919,30.6267,30.5571,30.6267,33900.0
2013-05-20 09:50:00,43.98,44.06,43.91,43.98,41700.0,30.6197,30.6754,30.571,30.6197,41700.0
2013-05-20 09:55:00,43.99,44.04,43.98,44.01,7600.0,30.6267,30.6615,30.6197,30.6406,7600.0
2013-05-20 10:00:00,44.03,44.1,43.99,44.04,11900.0,30.6545,30.7033,30.6267,30.6615,11900.0
2013-05-20 10:05:00,44.04,44.1,44.02,44.03,30500.0,30.6615,30.7033,30.6476,30.6545,30500.0
2013-05-20 10:10:00,44.04,44.08,44.02,44.03,22400.0,30.6615,30.6893,30.6476,30.6545,22400.0
2013-05-20 10:15:00,44.03,44.05,44.0,44.03,16500.0,30.6545,30.6685,30.6337,30.6545,16500.0
2013-05-20 10:20:00,44.04,44.04,43.98,44.0,9600.0,30.6615,30.6615,30.6197,30.6337,9600.0
2013-05-20 10:25:00,44.0,44.0,43.95,43.99,7100.0,30.6337,30.6337,30.5988,30.6267,7100.0
2013-05-20 10:30:00,43.99,44.05,43.99,44.03,15900.0,30.6267,30.6685,30.6267,30.6545,15900.0
2013-05-20 10:35:00,44.03,44.06,44.01,44.06,23100.0,30.6545,30.6754,30.6406,30.6754,23100.0
2013-05-20 10:40:00,44.06,44.13,44.02,44.13,27400.0,30.6754,30.7242,30.6476,30.7242,27400.0
2013-05-20 10:45:00,44.12,44.13,44.05,44.08,71500.0,30.7172,30.7242,30.6685,30.6893,71500.0
2013-05-20 10:50:00,44.08,44.1,44.02,44.03,19200.0,30.6893,30.7033,30.6476,30.6545,19200.0
2013-05-20 10:55:00,44.03,44.05,44.0,44.0,5900.0,30.6545,30.6685,30.6337,30.6337,5900.0
2013-05-20 11:00:00,44.01,44.04,44.0,44.03,7000.0,30.6406,30.6615,30.6337,30.6545,7000.0
2013-05-20 11:05:00,44.03,44.03,44.0,44.02,2500.0,30.6545,30.6545,30.6337,30.6476,2500.0
2013-05-20 11:10:00,44.02,44.05,43.95,43.95,20600.0,30.6476,30.6685,30.5988,30.5988,20600.0
2013-05-20 11:15:00,43.97,44.05,43.97,44.03,43100.0,30.6128,30.6685,30.6128,30.6545,43100.0
2013-05-20 11:20:00,44.03,44.04,44.01,44.04,4500.0,30.6545,30.6615,30.6406,30.6615,4500.0
2013-05-20 11:25:00,44.04,44.06,44.03,44.06,8500.0,30.6615,30.6754,30.6545,30.6754,8500.0
2013-05-20 11:30:00,44.06,44.07,44.03,44.05,10400.0,30.6754,30.6824,30.6545,30.6685,10400.0
2013-05-20 11:35:00,44.06,44.07,44.04,44.06,9900.0,30.6754,30.6824,30.6615,30.6754,9900.0
2013-05-20 11:40:00,44.07,44.08,44.05,44.08,12600.0,30.6824,30.6893,30.6685,30.6893,12600.0
2013-05-20 11:45:00,44.07,44.1,44.07,44.08,5700.0,30.6824,30.7033,30.6824,30.6893,5700.0
2013-05-20 11:50:00,44.07,44.12,44.07,44.11,14500.0,30.6824,30.7172,30.6824,30.7102,14500.0
2013-05-20 11:55:00,44.11,44.12,44.11,44.11,3500.0,30.7102,30.7172,30.7102,30.7102,3500.0
2013-05-20 12:00:00,44.11,44.13,44.11,44.12,9200.0,30.7102,30.7242,30.7102,30.7172,9200.0
2013-05-20 12:05:00,44.12,44.13,44.11,44.12,22000.0,30.7172,30.7242,30.7102,30.7172,22000.0
2013-05-20 12:10:00,44.12,44.15,44.11,44.14,10100.0,30.7172,30.7381,30.7102,30.7311,10100.0
2013-05-20 12:15:00,44.13,44.14,44.1,44.11,17000.0,30.7242,30.7311,30.7033,30.7102,17000.0
2013-05-20 12:20:00,44.11,44.12,44.09,44.09,6000.0,30.7102,30.7172,30.6963,30.6963,6000.0
2013-05-20 12:25:00,44.1,44.13,44.09,44.13,15800.0,30.7033,30.7242,30.6963,30.7242,15800.0
2013-05-20 12:30:00,44.12,44.17,44.12,44.14,27400.0,30.7172,30.752,30.7172,30.7311,27400.0
2013-05-20 12:35:00,44.14,44.16,44.09,44.09,23600.0,30.7311,30.745,30.6963,30.6963,23600.0
2013-05-20 12:40:00,44.1,44.11,44.1,44.1,2300.0,30.7033,30.7102,30.7033,30.7033,2300.0
2013-05-20 12:45:00,44.1,44.11,44.08,44.1,4500.0,30.7033,30.7102,30.6893,30.7033,4500.0
2013-05-20 12:50:00,44.1,44.1,44.07,44.08,4000.0,30.7033,30.7033,30.6824,30.6893,4000.0
2013-05-20 12:55:00,44.08,44.08,44.05,44.08,4300.0,30.6893,30.6893,30.6685,30.6893,4300.0
2013-05-20 13:00:00,44.07,44.09,44.05,44.09,4600.0,30.6824,30.6963,30.6685,30.6963,4600.0
2013-05-20 13:05:00,44.09,44.1,44.08,44.1,5700.0,30.6963,30.7033,30.6893,30.7033,5700.0
2013-05-20 13:10:00,44.1,44.12,44.08,44.12,24100.0,30.7033,30.7172,30.6893,30.7172,24100.0
2013-05-20 13:15:00,44.12,44.15,44.08,44.09,44200.0,30.7172,30.7381,30.6893,30.6963,44200.0
2013-05-20 13:20:00,44.08,44.12,44.08,44.08,9500.0,30.6893,30.7172,30.6893,30.6893,9500.0
2013-05-20 13:25:00,44.07,44.08,44.05,44.08,3600.0,30.6824,30.6893,30.6685,30.6893,3600.0
2013-05-20 13:30:00,44.08,44.08,44.06,44.08,7900.0,30.6893,30.6893,30.6754,30.6893,7900.0
2013-05-20 13:35:00,44.07,44.08,44.06,44.06,4800.0,30.6824,30.6893,30.6754,30.6754,4800.0
2013-05-20 13:40:00,44.06,44.06,43.97,43.98,20600.0,30.6754,30.6754,30.6128,30.6197,20600.0
2013-05-20 13:45:00,43.99,44.05,43.95,44.01,74500.0,30.6267,30.6685,30.5988,30.6406,74500.0
2013-05-20 13:50:00,44.01,44.05,43.98,44.04,28100.0,30.6406,30.6685,30.6197,30.6615,28100.0
2013-05-20 13:55:00,44.04,44.06,44.03,44.04,11500.0,30.6615,30.6754,30.6545,30.6615,11500.0
2013-05-20 14:00:00,44.04,44.04,43.95,43.98,10500.0,30.6615,30.6615,30.5988,30.6197,10500.0
2013-05-20 14:05:00,43.98,44.01,43.97,44.0,15600.0,30.6197,30.6406,30.6128,30.6337,15600.0
2013-05-20 14:10:00,44.0,44.01,43.98,44.01,3900.0,30.6337,30.6406,30.6197,30.6406,3900.0
2013-05-20 14:15:00,44.0,44.01,43.98,44.0,3900.0,30.6337,30.6406,30.6197,30.6337,3900.0
2013-05-20 14:20:00,44.0,44.11,44.0,44.11,19000.0,30.6337,30.7102,30.6337,30.7102,19000.0
2013-05-20 14:25:00,44.12,44.13,44.09,44.12,4600.0,30.7172,30.7242,30.6963,30.7172,4600.0
2013-05-20 14:30:00,44.12,44.14,44.12,44.12,5600.0,30.7172,30.7311,30.7172,30.7172,5600.0
2013-05-20 14:35:00,44.12,44.13,44.09,44.09,9200.0,30.7172,30.7242,30.6963,30.6963,9200.0
2013-05-20 14:40:00,44.09,44.09,44.05,44.08,25500.0,30.6963,30.6963,30.6685,30.6893,25500.0
2013-05-20 14:45:00,44.07,44.09,44.06,44.09,11200.0,30.6824,30.6963,30.6754,30.6963,11200.0
2013-05-20 14:50:00,44.09,44.09,44.05,44.05,34700.0,30.6963,30.6963,30.6685,30.6685,34700.0
2013-05-20 14:55:00,44.05,44.05,44.03,44.04,4900.0,30.6685,30.6685,30.6545,30.6615,4900.0
2013-05-20 15:00:00,44.04,44.08,44.04,44.08,31000.0,30.6615,30.6893,30.6615,30.6893,31000.0
2013-05-20 15:05:00,44.07,44.11,44.05,44.08,20100.0,30.6824,30.7102,30.6685,30.6893,20100.0
2013-05-20 15:10:00,44.09,44.16,44.09,44.13,25200.0,30.6963,30.745,30.6963,30.7242,25200.0
2013-05-20 15:15:00,44.13,44.14,44.11,44.13,26800.0,30.7242,30.7311,30.7102,30.7242,26800.0
2013-05-20 15:20:00,44.14,44.14,44.12,44.14,15600.0,30.7311,30.7311,30.7172,30.7311,15600.0
2013-05-20 15:25:00,44.14,44.16,44.13,44.16,57100.0,30.7311,30.745,30.7242,30.745,57100.0
2013-05-20 15:30:00,44.15,44.16,44.1,44.1,41000.0,30.7381,30.745,30.7033,30.7033,41000.0
2013-05-20 15:35:00,44.1,44.11,44.07,44.09,18900.0,30.7033,30.7102,30.6824,30.6963,18900.0
2013-05-20 15:40:00,44.09,44.15,44.09,44.14,42300.0,30.6963,30.7381,30.6963,30.7311,42300.0
2013-05-20 15:45:00,44.15,44.17,44.08,44.08,74000.0,30.7381,30.752,30.6893,30.6893,74000.0
2013-05-20 15:50:00,44.09,44.12,44.07,44.09,95000.0,30.6963,30.7172,30.6824,30.6963,95000.0
2013-05-20 15:55:00,44.1,44.18,44.08,44.18,209200.0,30.7033,30.759,30.6893,30.759,209200.0
2013-05-21 09:30:00,44.32,44.37,44.21,44.22,28200.0,30.8564,30.8913,30.7799,30.7868,28200.0
2013-05-21 09:35:00,44.25,44.28,44.17,44.23,31000.0,30.8077,30.8286,30.752,30.7938,31000.0
2013-05-21 09:40:00,44.23,44.3,44.22,44.29,33500.0,30.7938,30.8425,30.7868,30.8356,33500.0
2013-05-21 09:45:00,44.29,44.35,44.27,44.35,41400.0,30.8356,30.8773,30.8216,30.8773,41400.0
2013-05-21 09:50:00,44.34,44.41,44.34,44.39,13900.0,30.8704,30.9191,30.8704,30.9052,13900.0
2013-05-21 09:55:00,44.4,44.43,44.36,44.43,29900.0,30.9121,30.933,30.8843,30.933,29900.0
2013-05-21 10:00:00,44.43,44.5,44.43,44.49,19200.0,30.933,30.9818,30.933,30.9748,19200.0
2013-05-21 10:05:00,44.49,44.5,44.43,44.43,18800.0,30.9748,30.9818,30.933,30.933,18800.0
2013-05-21 10:10:00,44.43,44.46,44.37,44.37,88900.0,30.933,30.9539,30.8913,30.8913,88900.0
2013-05-21 10:15:00,44.38,44.44,44.37,44.43,61500.0,30.8982,30.94,30.8913,30.933,61500.0
2013-05-21 10:20:00,44.43,44.46,44.4,44.4,19900.0,30.933,30.9539,30.9121,30.9121,19900.0
2013-05-21 10:25:00,44.39,44.43,44.39,44.43,69200.0,30.9052,30.933,30.9052,30.933,69200.0
2013-05-21 10:30:00,44.43,44.44,44.37,44.4,56700.0,30.933,30.94,30.8913,30.9121,56700.0
2013-05-21 10:35:00,44.39,44.43,44.37,44.41,18700.0,30.9052,30.933,30.8913,30.9191,18700.0
2013-05-21 10:40:00,44.41,44.46,44.39,44.44,18800.0,30.9191,30.9539,30.9052,30.94,18800.0
2013-05-21 10:45:00,44.43,44.48,44.41,44.48,6400.0,30.933,30.9678,30.9191,30.9678,6400.0
2013-05-21 10:50:00,44.48,44.48,44.44,44.45,11100.0,30.9678,30.9678,30.94,30.9469,11100.0
2013-05-21 10:55:00,44.43,44.48,44.42,44.45,7500.0,30.933,30.9678,30.9261,30.9469,7500.0
2013-05-21 11:00:00,44.44,44.5,44.44,44.5,19600.0,30.94,30.9818,30.94,30.9818,19600.0
2013-05-21 11:05:00,44.5,44.58,44.49,44.58,69000.0,30.9818,31.0375,30.9748,31.0375,69000.0
2013-05-21 11:10:00,44.57,44.58,44.54,44.56,9700.0,31.0305,31.0375,31.0096,31.0235,9700.0
2013-05-21 11:15:00,44.55,44.58,44.54,44.55,10900.0,31.0166,31.0375,31.0096,31.0166,10900.0
2013-05-21 11:20:00,44.55,44.62,44.54,44.57,28500.0,31.0166,31.0653,31.0096,31.0305,28500.0
2013-05-21 11:25:00,44.57,44.57,44.53,44.56,17300.0,31.0305,31.0305,31.0026,31.0235,17300.0
2013-05-21 11:30:00,44.55,44.66,44.55,44.63,15200.0,31.0166,31.0932,31.0166,31.0723,15200.0
2013-05-21 11:35:00,44.63,44.69,44.63,44.69,6600.0,31.0723,31.114,31.0723,31.114,6600.0
2013-05-21 11:40:00,44.68,44.69,44.63,44.64,23300.0,31.1071,31.114,31.0723,31.0792,23300.0
2013-05-21 11:45:00,44.64,44.66,44.64,44.65,10100.0,31.0792,31.0932,31.0792,31.0862,10100.0
2013-05-21 11:50:00,44.64,44.66,44.63,44.63,14700.0,31.0792,31.0932,31.0723,31.0723,14700.0
2013-05-21 11:55:00,44.64,44.66,44.64,44.65,12700.0,31.0792,31.0932,31.0792,31.0862,12700.0
2013-05-21 12:00:00,44.66,44.71,44.66,44.71,7200.0,31.0932,31.128,31.0932,31.128,7200.0
2013-05-21 12:05:00,44.71,44.74,44.71,44.72,10900.0,31.128,31.1489,31.128,31.1349,10900.0
2013-05-21 12:10:00,44.73,44.75,44.72,44.74,8700.0,31.1419,31.1558,31.1349,31.1489,8700.0
2013-05-21 12:15:00,44.75,44.77,44.74,44.76,11000.0,31.1558,31.1697,31.1489,31.1628,11000.0
2013-05-21 12:20:00,44.77,44.78,44.73,44.76,8000.0,31.1697,31.1767,31.1419,31.1628,8000.0
2013-05-21 12:25:00,44.76,44.77,44.75,44.76,43400.0,31.1628,31.1697,31.1558,31.1628,43400.0
2013-05-21 12:30:00,44.77,44.77,44.74,44.74,12900.0,31.1697,31.1697,31.1489,31.1489,12900.0
2013-05-21 12:35:00,44.74,44.74,44.67,44.67,5700.0,31.1489,31.1489,31.1001,31.1001,5700.0
2013-05-21 12:40:00,44.66,44.68,44.64,44.68,7600.0,31.0932,31.1071,31.0792,31.1071,7600.0
2013-05-21 12:45:00,44.68,44.68,44.63,44.64,8700.0,31.1071,31.1071,31.0723,31.0792,8700.0
2013-05-21 12:50:00,44.64,44.65,44.63,44.63,3600.0,31.0792,31.0862,31.0723,31.0723,3600.0
2013-05-21 12:55:00,44.64,44.67,44.63,44.65,7800.0,31.0792,31.1001,31.0723,31.0862,7800.0
2013-05-21 13:00:00,44.65,44.69,44.65,44.68,9400.0,31.0862,31.114,31.0862,31.1071,9400.0
2013-05-21 13:05:00,44.69,44.79,44.69,44.74,19700.0,31.114,31.1837,31.114,31.1489,19700.0
2013-05-21 13:10:00,44.73,44.75,44.7,44.7,9100.0,31.1419,31.1558,31.121,31.121,9100.0
2013-05-21 13:15:00,44.72,44.75,44.72,44.73,8200.0,31.1349,31.1558,31.1349,31.1419,8200.0
2013-05-21 13:20:00,44.72,44.72,44.7,44.71,7500.0,31.1349,31.1349,31.121,31.128,7500.0
2013-05-21 13:25:00,44.7,44.72,44.69,44.69,5700.0,31.121,31.1349,31.114,31.114,5700.0
2013-05-21 13:30:00,44.69,44.69,44.66,44.68,13600.0,31.114,31.114,31.0932,31.1071,13600.0
2013-05-21 13:35:00,44.68,44.69,44.66,44.66,5900.0,31.1071,31.114,31.0932,31.0932,5900.0
2013-05-21 13:40:00,44.67,44.67,44.65,44.65,11700.0,31.1001,31.1001,31.0862,31.0862,11700.0
2013-05-21 13:45:00,44.65,44.65,44.61,44.61,6900.0,31.0862,31.0862,31.0583,31.0583,6900.0
2013-05-21 13:50:00,44.62,44.64,44.6,44.6,7700.0,31.0653,31.0792,31.0514,31.0514,7700.0
2013-05-21 13:55:00,44.6,44.62,44.59,44.59,12800.0,31.0514,31.0653,31.0444,31.0444,12800.0
2013-05-21 14:00:00,44.59,44.62,44.59,44.62,6200.0,31.0444,31.0653,31.0444,31.0653,6200.0
2013-05-21 14:05:00,44.63,44.66,44.63,44.66,4800.0,31.0723,31.0932,31.0723,31.0932,4800.0
2013-05-21 14:10:00,44.66,44.68,44.66,44.67,4100.0,31.0932,31.1071,31.0932,31.1001,4100.0
2013-05-21 14:15:00,44.67,44.73,44.67,44.73,16900.0,31.1001,31.1419,31.1001,31.1419,16900.0
2013-05-21 14:20:00,44.73,44.73,44.71,44.73,9900.0,31.1419,31.1419,31.128,31.1419,9900.0
2013-05-21 14:25:00,44.72,44.74,44.68,44.68,12700.0,31.1349,31.1489,31.1071,31.1071,12700.0
2013-05-21 14:30:00,44.67,44.68,44.65,44.66,11200.0,31.1001,31.1071,31.0862,31.0932,11200.0
2013-05-21 14:35:00,44.66,44.68,44.66,44.68,71500.0,31.0932,31.1071,31.0932,31.1071,71500.0
2013-05-21 14:40:00,44.68,44.69,44.68,44.69,6400.0,31.1071,31.114,31.1071,31.114,6400.0
2013-05-21 14:45:00,44.69,44.7,44.66,44.68,31100.0,31.114,31.121,31.0932,31.1071,31100.0
2013-05-21 14:50:00,44.68,44.7,44.68,44.69,15800.0,31.1071,31.121,31.1071,31.114,15800.0
2013-05-21 14:55:00,44.7,44.72,44.69,44.72,12600.0,31.121,31.1349,31.114,31.1349,12600.0
2013-05-21 15:00:00,44.71,44.71,44.68,44.68,38900.0,31.128,31.128,31.1071,31.1071,38900.0
2013-05-21 15:05:00,44.68,44.7,44.67,44.68,69600.0,31.1071,31.121,31.1001,31.1071,69600.0
2013-05-21 15:10:00,44.68,44.7,44.67,44.7,43000.0,31.1071,31.121,31.1001,31.121,43000.0
2013-05-21 15:15:00,44.7,44.7,44.67,44.69,49200.0,31.121,31.121,31.1001,31.114,49200.0
2013-05-21 15:20:00,44.7,44.71,44.68,44.69,51600.0,31.121,31.128,31.1071,31.114,51600.0
2013-05-21 15:25:00,44.69,44.72,44.68,44.69,44700.0,31.114,31.1349,31.1071,31.114,44700.0
2013-05-21 15:30:00,44.69,44.71,44.66,44.71,50200.0,31.114,31.128,31.0932,31.128,50200.0
2013-05-21 15:35:00,44.71,44.72,44.69,44.7,82500.0,31.128,31.1349,31.114,31.121,82500.0
2013-05-21 15:40:00,44.7,44.71,44.65,44.66,62200.0,31.121,31.128,31.0862,31.0932,62200.0
2013-05-21 15:45:00,44.67,44.72,44.67,44.72,84700.0,31.1001,31.1349,31.1001,31.1349,84700.0
2013-05-21 15:50:00,44.72,44.74,44.7,44.73,155000.0,31.1349,31.1489,31.121,31.1419,155000.0
2013-05-21 15:55:00,44.73,44.78,44.73,44.76,258000.0,31.1419,31.1767,31.1419,31.1628,258000.0
2013-05-22 09:30:00,44.75,44.96,44.75,44.88,43500.0,31.1558,31.302,31.1558,31.2463,43500.0
2013-05-22 09:35:00,44.87,45.0,44.87,44.97,55600.0,31.2394,31.3299,31.2394,31.309,55600.0
2013-05-22 09:40:00,44.96,45.0,44.96,45.0,31700.0,31.302,31.3299,31.302,31.3299,31700.0
2013-05-22 09:45:00,44.99,45.01,44.93,44.96,37500.0,31.3229,31.3368,31.2811,31.302,37500.0
2013-05-22 09:50:00,44.95,45.09,44.95,45.04,74900.0,31.2951,31.3925,31.2951,31.3577,74900.0
2013-05-22 09:55:00,45.04,45.12,45.02,45.1,29000.0,31.3577,31.4134,31.3438,31.3995,29000.0
2013-05-22 10:00:00,45.1,45.33,45.1,45.31,163700.0,31.3995,31.5596,31.3995,31.5457,163700.0
2013-05-22 10:05:00,45.3,45.38,45.27,45.37,30100.0,31.5387,31.5944,31.5178,31.5875,30100.0
2013-05-22 10:10:00,45.37,45.51,45.37,45.46,133900.0,31.5875,31.6849,31.5875,31.6501,133900.0
2013-05-22 10:15:00,45.46,45.52,45.34,45.34,77400.0,31.6501,31.6919,31.5666,31.5666,77400.0
2013-05-22 10:20:00,45.35,45.4,45.33,45.37,112000.0,31.5735,31.6084,31.5596,31.5875,112000.0
2013-05-22 10:25:00,45.37,45.44,45.35,45.39,58900.0,31.5875,31.6362,31.5735,31.6014,58900.0
2013-05-22 10:30:00,45.39,45.45,45.29,45.29,43100.0,31.6014,31.6432,31.5318,31.5318,43100.0
2013-05-22 10:35:00,45.28,45.28,45.08,45.13,48900.0,31.5248,31.5248,31.3856,31.4204,48900.0
2013-05-22 10:40:00,45.13,45.26,45.12,45.17,91300.0,31.4204,31.5109,31.4134,31.4482,91300.0
2013-05-22 10:45:00,45.15,45.15,45.03,45.04,55600.0,31.4343,31.4343,31.3508,31.3577,55600.0
2013-05-22 10:50:00,45.04,45.07,44.98,44.98,54300.0,31.3577,31.3786,31.3159,31.3159,54300.0
2013-05-22 10:55:00,44.98,44.98,44.9,44.91,58700.0,31.3159,31.3159,31.2602,31.2672,58700.0
2013-05-22 11:00:00,44.9,44.95,44.84,44.91,40800.0,31.2602,31.2951,31.2185,31.2672,40800.0
2013-05-22 11:05:00,44.92,45.01,44.9,44.97,51700.0,31.2742,31.3368,31.2602,31.309,51700.0
2013-05-22 11:10:00,44.97,44.98,44.9,44.92,58900.0,31.309,31.3159,31.2602,31.2742,58900.0
2013-05-22 11:15:00,44.92,44.92,44.83,44.86,34600.0,31.2742,31.2742,31.2115,31.2324,34600.0
2013-05-22 11:20:00,44.86,44.88,44.83,44.84,20800.0,31.2324,31.2463,31.2115,31.2185,20800.0
2013-05-22 11:25:00,44.85,44.85,44.83,44.84,12900.0,31.2254,31.2254,31.2115,31.2185,12900.0
2013-05-22 11:30:00,44.85,44.9,44.84,44.89,30000.0,31.2254,31.2602,31.2185,31.2533,30000.0
2013-05-22 11:35:00,44.89,44.96,44.89,44.93,30300.0,31.2533,31.302,31.2533,31.2811,30300.0
2013-05-22 11:40:00,44.94,45.0,44.94,44.98,15100.0,31.2881,31.3299,31.2881,31.3159,15100.0
2013-05-22 11:45:00,44.99,45.08,44.99,45.07,40800.0,31.3229,31.3856,31.3229,31.3786,40800.0
2013-05-22 11:50:00,45.06,45.08,45.06,45.06,10500.0,31.3716,31.3856,31.3716,31.3716,10500.0
2013-05-22 11:55:00,45.06,45.09,45.04,45.05,23100.0,31.3716,31.3925,31.3577,31.3647,23100.0
2013-05-22 12:00:00,45.04,45.07,45.04,45.06,8700.0,31.3577,31.3786,31.3577,31.3716,8700.0
2013-05-22 12:05:00,45.06,45.08,45.05,45.06,18600.0,31.3716,31.3856,31.3647,31.3716,18600.0
2013-05-22 12:10:00,45.06,45.06,45.02,45.04,16100.0,31.3716,31.3716,31.3438,31.3577,16100.0
2013-05-22 12:15:00,45.05,45.05,45.02,45.03,4600.0,31.3647,31.3647,31.3438,31.3508,4600.0
2013-05-22 12:20:00,45.02,45.02,44.99,44.99,11000.0,31.3438,31.3438,31.3229,31.3229,11000.0
2013-05-22 12:25:00,44.99,44.99,44.9,44.91,18200.0,31.3229,31.3229,31.2602,31.2672,18200.0
2013-05-22 12:30:00,44.9,44.9,44.85,44.86,8700.0,31.2602,31.2602,31.2254,31.2324,8700.0
2013-05-22 12:35:00,44.87,44.88,44.84,44.87,14400.0,31.2394,31.2463,31.2185,31.2394,14400.0
2013-05-22 12:40:00,44.88,44.88,44.85,44.88,7800.0,31.2463,31.2463,31.2254,31.2463,7800.0
2013-05-22 12:45:00,44.89,44.89,44.82,44.83,16800.0,31.2533,31.2533,31.2045,31.2115,16800.0
2013-05-22 12:50:00,44.83,44.83,44.82,44.82,5200.0,31.2115,31.2115,31.2045,31.2045,5200.0
2013-05-22 12:55:00,44.83,44.85,44.82,44.84,17100.0,31.2115,31.2254,31.2045,31.2185,17100.0
2013-05-22 13:00:00,44.84,44.85,44.81,44.81,10300.0,31.2185,31.2254,31.1976,31.1976,10300.0
2013-05-22 13:05:00,44.82,44.86,44.81,44.85,42000.0,31.2045,31.2324,31.1976,31.2254,42000.0
2013-05-22 13:10:00,44.84,44.85,44.76,44.77,48400.0,31.2185,31.2254,31.1628,31.1697,48400.0
2013-05-22 13:15:00,44.76,44.76,44.59,44.59,16500.0,31.1628,31.1628,31.0444,31.0444,16500.0
2013-05-22 13:20:00,44.59,44.59,44.52,44.55,17600.0,31.0444,31.0444,30.9957,31.0166,17600.0
2013-05-22 13:25:00,44.55,44.55,44.45,44.45,32000.0,31.0166,31.0166,30.9469,30.9469,32000.0
2013-05-22 13:30:00,44.44,44.47,44.34,44.38,37700.0,30.94,30.9609,30.8704,30.8982,37700.0
2013-05-22 13:35:00,44.39,44.47,44.38,44.4,27000.0,30.9052,30.9609,30.8982,30.9121,27000.0
2013-05-22 13:40:00,44.41,44.42,44.32,44.33,26800.0,30.9191,30.9261,30.8564,30.8634,26800.0
2013-05-22 13:45:00,44.32,44.35,44.26,44.34,22200.0,30.8564,30.8773,30.8147,30.8704,22200.0
2013-05-22 13:50:00,44.35,44.4,44.34,44.37,16200.0,30.8773,30.9121,30.8704,30.8913,16200.0
2013-05-22 13:55:00,44.38,44.38,44.3,44.31,10300.0,30.8982,30.8982,30.8425,30.8495,10300.0
2013-05-22 14:00:00,44.3,44.37,44.19,44.19,39300.0,30.8425,30.8913,30.7659,30.7659,39300.0
2013-05-22 14:05:00,44.19,44.23,44.07,44.08,43300.0,30.7659,30.7938,30.6824,30.6893,43300.0
2013-05-22 14:10:00,44.07,44.07,43.86,43.88,54000.0,30.6824,30.6824,30.5362,30.5501,54000.0
2013-05-22 14:15:00,43.88,43.95,43.84,43.87,53300.0,30.5501,30.5988,30.5223,30.5431,53300.0
2013-05-22 14:20:00,43.86,43.87,43.79,43.8,66200.0,30.5362,30.5431,30.4874,30.4944,66200.0
2013-05-22 14:25:00,43.8,43.82,43.72,43.74,47700.0,30.4944,30.5083,30.4387,30.4526,47700.0
2013-05-22 14:30:00,43.73,43.84,43.69,43.82,39100.0,30.4457,30.5223,30.4178,30.5083,39100.0
2013-05-22 14:35:00,43.8,43.81,43.66,43.71,51800.0,30.4944,30.5014,30.3969,30.4317,51800.0
2013-05-22 14:40:00,43.71,43.72,43.64,43.66,19800.0,30.4317,30.4387,30.383,30.3969,19800.0
2013-05-22 14:45:00,43.68,43.7,43.64,43.68,33300.0,30.4109,30.4248,30.383,30.4109,33300.0
2013-05-22 14:50:00,43.68,43.8,43.68,43.8,67500.0,30.4109,30.4944,30.4109,30.4944,67500.0
2013-05-22 14:55:00,43.8,43.86,43.79,43.86,64300.0,30.4944,30.5362,30.4874,30.5362,64300.0
2013-05-22 15:00:00,43.86,43.87,43.75,43.75,55400.0,30.5362,30.5431,30.4596,30.4596,55400.0
2013-05-22 15:05:00,43.75,43.76,43.71,43.76,29500.0,30.4596,30.4666,30.4317,30.4666,29500.0
2013-05-22 15:10:00,43.76,43.77,43.69,43.69,43500.0,30.4666,30.4735,30.4178,30.4178,43500.0
2013-05-22 15:15:00,43.69,43.71,43.62,43.63,60000.0,30.4178,30.4317,30.3691,30.376,60000.0
2013-05-22 15:20:00,43.61,43.62,43.49,43.51,62800.0,30.3621,30.3691,30.2786,30.2925,62800.0
2013-05-22 15:25:00,43.51,43.51,43.29,43.3,110500.0,30.2925,30.2925,30.1393,30.1463,110500.0
2013-05-22 15:30:00,43.3,43.31,43.2,43.25,110000.0,30.1463,30.1533,30.0767,30.1115,110000.0
2013-05-22 15:35:00,43.25,43.33,43.23,43.31,83600.0,30.1115,30.1672,30.0976,30.1533,83600.0
2013-05-22 15:40:00,43.3,43.43,43.24,43.4,76900.0,30.1463,30.2368,30.1045,30.2159,76900.0
2013-05-22 15:45:00,43.4,43.46,43.38,43.45,100100.0,30.2159,30.2577,30.202,30.2507,100100.0
2013-05-22 15:50:00,43.46,43.53,43.46,43.48,112000.0,30.2577,30.3064,30.2577,30.2716,112000.0
2013-05-22 15:55:00,43.48,43.51,43.45,43.5,248800.0,30.2716,30.2925,30.2507,30.2855,248800.0
2013-05-23 09:30:00,43.04,43.04,42.3,42.36,104200.0,29.9653,29.9653,29.4501,29.4919,104200.0
2013-05-23 09:35:00,42.39,42.47,42.17,42.46,56700.0,29.5127,29.5684,29.3596,29.5615,56700.0
2013-05-23 09:40:00,42.44,42.76,42.43,42.46,43500.0,29.5475,29.7703,29.5406,29.5615,43500.0
2013-05-23 09:45:00,42.47,42.48,42.28,42.28,31800.0,29.5684,29.5754,29.4362,29.4362,31800.0
2013-05-23 09:50:00,42.27,42.28,42.13,42.13,40600.0,29.4292,29.4362,29.3317,29.3317,40600.0
2013-05-23 09:55:00,42.12,42.17,42.06,42.09,58200.0,29.3248,29.3596,29.283,29.3039,58200.0
2013-05-23 10:00:00,42.1,42.21,42.0,42.21,115200.0,29.3108,29.3874,29.2412,29.3874,115200.0
2013-05-23 10:05:00,42.21,42.3,42.17,42.3,68500.0,29.3874,29.4501,29.3596,29.4501,68500.0
2013-05-23 10:10:00,42.3,42.51,42.3,42.36,73700.0,29.4501,29.5963,29.4501,29.4919,73700.0
2013-05-23 10:15:00,42.36,42.4,42.34,42.35,21100.0,29.4919,29.5197,29.4779,29.4849,21100.0
2013-05-23 10:20:00,42.35,42.47,42.34,42.39,30500.0,29.4849,29.5684,29.4779,29.5127,30500.0
2013-05-23 10:25:00,42.4,42.44,42.37,42.38,26700.0,29.5197,29.5475,29.4988,29.5058,26700.0
2013-05-23 10:30:00,42.38,42.43,42.38,42.42,26500.0,29.5058,29.5406,29.5058,29.5336,26500.0
2013-05-23 10:35:00,42.41,42.41,42.27,42.27,50000.0,29.5267,29.5267,29.4292,29.4292,50000.0
2013-05-23 10:40:00,42.28,42.32,42.22,42.24,31800.0,29.4362,29.464,29.3944,29.4083,31800.0
2013-05-23 10:45:00,42.23,42.23,42.19,42.19,23600.0,29.4013,29.4013,29.3735,29.3735,23600.0
2013-05-23 10:50:00,42.19,42.26,42.18,42.2,29900.0,29.3735,29.4222,29.3665,29.3805,29900.0
2013-05-23 10:55:00,42.19,42.22,42.08,42.08,20300.0,29.3735,29.3944,29.2969,29.2969,20300.0
2013-05-23 11:00:00,42.09,42.16,42.09,42.14,25300.0,29.3039,29.3526,29.3039,29.3387,25300.0
2013-05-23 11:05:00,42.15,42.23,42.15,42.23,25500.0,29.3456,29.4013,29.3456,29.4013,25500.0
2013-05-23 11:10:00,42.23,42.26,42.23,42.25,52300.0,29.4013,29.4222,29.4013,29.4153,52300.0
2013-05-23 11:15:00,42.25,42.28,42.22,42.26,29800.0,29.4153,29.4362,29.3944,29.4222,29800.0
2013-05-23 11:20:00,42.27,42.35,42.27,42.3,98000.0,29.4292,29.4849,29.4292,29.4501,98000.0
2013-05-23 11:25:00,42.3,42.43,42.3,42.4,48200.0,29.4501,29.5406,29.4501,29.5197,48200.0
2013-05-23 11:30:00,42.4,42.44,42.35,42.42,48000.0,29.5197,29.5475,29.4849,29.5336,48000.0
2013-05-23 11:35:00,42.43,42.47,42.34,42.37,109700.0,29.5406,29.5684,29.4779,29.4988,109700.0
2013-05-23 11:40:00,42.37,42.38,42.23,42.23,25800.0,29.4988,29.5058,29.4013,29.4013,25800.0
2013-05-23 11:45:00,42.24,42.29,42.24,42.29,18400.0,29.4083,29.4431,29.4083,29.4431,18400.0
2013-05-23 11:50:00,42.3,42.33,42.27,42.27,16800.0,29.4501,29.471,29.4292,29.4292,16800.0
2013-05-23 11:55:00,42.27,42.29,42.17,42.24,20400.0,29.4292,29.4431,29.3596,29.4083,20400.0
2013-05-23 12:00:00,42.24,42.32,42.23,42.28,24300.0,29.4083,29.464,29.4013,29.4362,24300.0
2013-05-23 12:05:00,42.28,42.33,42.28,42.3,24400.0,29.4362,29.471,29.4362,29.4501,24400.0
2013-05-23 12:10:00,42.3,42.41,42.29,42.38,46200.0,29.4501,29.5267,29.4431,29.5058,46200.0
2013-05-23 12:15:00,42.37,42.38,42.34,42.37,18500.0,29.4988,29.5058,29.4779,29.4988,18500.0
2013-05-23 12:20:00,42.37,42.42,42.36,42.37,15800.0,29.4988,29.5336,29.4919,29.4988,15800.0
2013-05-23 12:25:00,42.37,42.45,42.37,42.37,20800.0,29.4988,29.5545,29.4988,29.4988,20800.0
2013-05-23 12:30:00,42.37,42.41,42.36,42.4,14500.0,29.4988,29.5267,29.4919,29.5197,14500.0
2013-05-23 12:35:00,42.4,42.4,42.3,42.3,13300.0,29.5197,29.5197,29.4501,29.4501,13300.0
2013-05-23 12:40:00,42.29,42.31,42.27,42.29,15600.0,29.4431,29.457,29.4292,29.4431,15600.0
2013-05-23 12:45:00,42.3,42.36,42.3,42.36,6800.0,29.4501,29.4919,29.4501,29.4919,6800.0
2013-05-23 12:50:00,42.35,42.4,42.34,42.39,7900.0,29.4849,29.5197,29.4779,29.5127,7900.0
2013-05-23 12:55:00,42.39,42.39,42.33,42.33,9700.0,29.5127,29.5127,29.471,29.471,9700.0
2013-05-23 13:00:00,42.34,42.35,42.3,42.33,8300.0,29.4779,29.4849,29.4501,29.471,8300.0
2013-05-23 13:05:00,42.32,42.35,42.31,42.34,14200.0,29.464,29.4849,29.457,29.4779,14200.0
2013-05-23 13:10:00,42.33,42.36,42.3,42.35,6800.0,29.471,29.4919,29.4501,29.4849,6800.0
2013-05-23 13:15:00,42.35,42.35,42.28,42.3,18500.0,29.4849,29.4849,29.4362,29.4501,18500.0
2013-05-23 13:20:00,42.29,42.29,42.22,42.24,10000.0,29.4431,29.4431,29.3944,29.4083,10000.0
2013-05-23 13:25:00,42.24,42.24,42.16,42.17,11700.0,29.4083,29.4083,29.3526,29.3596,11700.0
2013-05-23 13:30:00,42.18,42.23,42.18,42.22,10100.0,29.3665,29.4013,29.3665,29.3944,10100.0
2013-05-23 13:35:00,42.22,42.28,42.22,42.26,4500.0,29.3944,29.4362,29.3944,29.4222,4500.0
2013-05-23 13:40:00,42.26,42.26,42.18,42.19,15900.0,29.4222,29.4222,29.3665,29.3735,15900.0
2013-05-23 13:45:00,42.18,42.23,42.16,42.23,14000.0,29.3665,29.4013,29.3526,29.4013,14000.0
2013-05-23 13:50:00,42.22,42.22,42.18,42.18,19300.0,29.3944,29.3944,29.3665,29.3665,19300.0
2013-05-23 13:55:00,42.18,42.29,42.18,42.29,13700.0,29.3665,29.4431,29.3665,29.4431,13700.0
2013-05-23 14:00:00,42.28,42.28,42.2,42.21,17600.0,29.4362,29.4362,29.3805,29.3874,17600.0
2013-05-23 14:05:00,42.22,42.31,42.21,42.31,15700.0,29.3944,29.457,29.3874,29.457,15700.0
2013-05-23 14:10:00,42.3,42.3,42.26,42.27,10600.0,29.4501,29.4501,29.4222,29.4292,10600.0
2013-05-23 14:15:00,42.27,42.31,42.27,42.31,12100.0,29.4292,29.457,29.4292,29.457,12100.0
2013-05-23 14:20:00,42.31,42.31,42.2,42.2,29900.0,29.457,29.457,29.3805,29.3805,29900.0
2013-05-23 14:25:00,42.21,42.24,42.21,42.21,11700.0,29.3874,29.4083,29.3874,29.3874,11700.0
2013-05-23 14:30:00,42.21,42.21,42.15,42.18,12400.0,29.3874,29.3874,29.3456,29.3665,12400.0
2013-05-23 14:35:00,42.18,42.23,42.18,42.23,6900.0,29.3665,29.4013,29.3665,29.4013,6900.0
2013-05-23 14:40:00,42.23,42.32,42.23,42.3,26700.0,29.4013,29.464,29.4013,29.4501,26700.0
2013-05-23 14:45:00,42.31,42.33,42.25,42.32,37600.0,29.457,29.471,29.4153,29.464,37600.0
2013-05-23 14:50:00,42.33,42.33,42.27,42.29,24900.0,29.471,29.471,29.4292,29.4431,24900.0
2013-05-23 14:55:00,42.29,42.33,42.24,42.29,23000.0,29.4431,29.471,29.4083,29.4431,23000.0
2013-05-23 15:00:00,42.29,42.32,42.26,42.26,23800.0,29.4431,29.464,29.4222,29.4222,23800.0
2013-05-23 15:05:00,42.26,42.32,42.26,42.32,47200.0,29.4222,29.464,29.4222,29.464,47200.0
2013-05-23 15:10:00,42.32,42.44,42.32,42.42,35900.0,29.464,29.5475,29.464,29.5336,35900.0
2013-05-23 15:15:00,42.42,42.45,42.33,42.36,48800.0,29.5336,29.5545,29.471,29.4919,48800.0
2013-05-23 15:20:00,42.36,42.42,42.35,42.4,20000.0,29.4919,29.5336,29.4849,29.5197,20000.0
2013-05-23 15:25:00,42.4,42.47,42.38,42.46,48800.0,29.5197,29.5684,29.5058,29.5615,48800.0
2013-05-23 15:30:00,42.46,42.56,42.46,42.5,91200.0,29.5615,29.6311,29.5615,29.5893,91200.0
2013-05-23 15:35:00,42.51,42.53,42.44,42.46,42400.0,29.5963,29.6102,29.5475,29.5615,42400.0
2013-05-23 15:40:00,42.47,42.55,42.47,42.52,40800.0,29.5684,29.6241,29.5684,29.6032,40800.0
2013-05-23 15:45:00,42.52,42.52,42.36,42.38,154200.0,29.6032,29.6032,29.4919,29.5058,154200.0
2013-05-23 15:50:00,42.38,42.42,42.36,42.4,259600.0,29.5058,29.5336,29.4919,29.5197,259600.0
2013-05-23 15:55:00,42.4,42.49,42.37,42.38,306000.0,29.5197,29.5824,29.4988,29.5058,306000.0
2013-05-24 09:30:00,42.17,42.24,41.97,42.08,42400.0,29.3596,29.4083,29.2203,29.2969,42400.0
2013-05-24 09:35:00,42.09,42.23,42.09,42.17,22800.0,29.3039,29.4013,29.3039,29.3596,22800.0
2013-05-24 09:40:00,42.16,42.22,42.05,42.09,23600.0,29.3526,29.3944,29.276,29.3039,23600.0
2013-05-24 09:45:00,42.1,42.14,41.96,41.96,30400.0,29.3108,29.3387,29.2134,29.2134,30400.0
2013-05-24 09:50:00,41.95,41.96,41.87,41.93,25300.0,29.2064,29.2134,29.1507,29.1925,25300.0
2013-05-24 09:55:00,41.94,41.94,41.84,41.86,30000.0,29.1994,29.1994,29.1298,29.1437,30000.0
2013-05-24 10:00:00,41.85,41.85,41.7,41.73,39600.0,29.1368,29.1368,29.0323,29.0532,39600.0
2013-05-24 10:05:00,41.74,41.79,41.7,41.75,24200.0,29.0602,29.095,29.0323,29.0672,24200.0
2013-05-24 10:10:00,41.75,41.78,41.65,41.78,31500.0,29.0672,29.088,28.9975,29.088,31500.0
2013-05-24 10:15:00,41.78,41.93,41.77,41.92,37000.0,29.088,29.1925,29.0811,29.1855,37000.0
2013-05-24 10:20:00,41.92,41.93,41.79,41.83,25600.0,29.1855,29.1925,29.095,29.1229,25600.0
2013-05-24 10:25:00,41.82,41.87,41.8,41.86,11500.0,29.1159,29.1507,29.102,29.1437,11500.0
2013-05-24 10:30:00,41.86,41.94,41.82,41.82,23500.0,29.1437,29.1994,29.1159,29.1159,23500.0
2013-05-24 10:35:00,41.82,41.94,41.81,41.9,20400.0,29.1159,29.1994,29.1089,29.1716,20400.0
2013-05-24 10:40:00,41.9,41.91,41.82,41.83,20500.0,29.1716,29.1786,29.1159,29.1229,20500.0
2013-05-24 10:45:00,41.82,41.84,41.82,41.83,43400.0,29.1159,29.1298,29.1159,29.1229,43400.0
2013-05-24 10:50:00,41.83,41.9,41.8,41.9,32800.0,29.1229,29.1716,29.102,29.1716,32800.0
2013-05-24 10:55:00,41.91,41.91,41.86,41.9,11300.0,29.1786,29.1786,29.1437,29.1716,11300.0
2013-05-24 11:00:00,41.9,41.9,41.83,41.86,20400.0,29.1716,29.1716,29.1229,29.1437,20400.0
2013-05-24 11:05:00,41.86,41.93,41.83,41.92,15900.0,29.1437,29.1925,29.1229,29.1855,15900.0
2013-05-24 11:10:00,41.93,41.93,41.85,41.88,24300.0,29.1925,29.1925,29.1368,29.1577,24300.0
2013-05-24 11:15:00,41.88,41.96,41.88,41.93,15800.0,29.1577,29.2134,29.1577,29.1925,15800.0
2013-05-24 11:20:00,41.93,41.98,41.93,41.94,17300.0,29.1925,29.2273,29.1925,29.1994,17300.0
2013-05-24 11:25:00,41.95,41.98,41.94,41.94,12400.0,29.2064,29.2273,29.1994,29.1994,12400.0
2013-05-24 11:30:00,41.93,41.93,41.87,41.91,11400.0,29.1925,29.1925,29.1507,29.1786,11400.0
2013-05-24 11:35:00,41.91,41.97,41.91,41.96,9200.0,29.1786,29.2203,29.1786,29.2134,9200.0
2013-05-24 11:40:00,41.98,42.08,41.98,42.06,37600.0,29.2273,29.2969,29.2273,29.283,37600.0
2013-05-24 11:45:00,42.05,42.05,42.01,42.02,9800.0,29.276,29.276,29.2482,29.2551,9800.0
2013-05-24 11:50:00,42.01,42.01,41.92,41.93,14600.0,29.2482,29.2482,29.1855,29.1925,14600.0
2013-05-24 11:55:00,41.93,41.95,41.93,41.95,8400.0,29.1925,29.2064,29.1925,29.2064,8400.0
2013-05-24 12:00:00,41.96,41.99,41.95,41.97,13600.0,29.2134,29.2342,29.2064,29.2203,13600.0
2013-05-24 12:05:00,41.97,42.02,41.97,42.02,11500.0,29.2203,29.2551,29.2203,29.2551,11500.0
2013-05-24 12:10:00,42.02,42.15,42.02,42.15,128900.0,29.2551,29.3456,29.2551,29.3456,128900.0
2013-05-24 12:15:00,42.15,42.18,42.13,42.16,31000.0,29.3456,29.3665,29.3317,29.3526,31000.0
2013-05-24 12:20:00,42.15,42.15,42.11,42.11,8600.0,29.3456,29.3456,29.3178,29.3178,8600.0
2013-05-24 12:25:00,42.11,42.11,42.09,42.09,10500.0,29.3178,29.3178,29.3039,29.3039,10500.0
2013-05-24 12:30:00,42.09,42.09,42.06,42.07,8200.0,29.3039,29.3039,29.283,29.2899,8200.0
2013-05-24 12:35:00,42.06,42.06,41.98,42.02,30700.0,29.283,29.283,29.2273,29.2551,30700.0
2013-05-24 12:40:00,42.02,42.06,42.0,42.02,20900.0,29.2551,29.283,29.2412,29.2551,20900.0
2013-05-24 12:45:00,42.02,42.02,42.0,42.0,3600.0,29.2551,29.2551,29.2412,29.2412,3600.0
2013-05-24 12:50:00,42.0,42.05,42.0,42.03,7600.0,29.2412,29.276,29.2412,29.2621,7600.0
2013-05-24 12:55:00,42.03,42.04,42.03,42.03,3800.0,29.2621,29.2691,29.2621,29.2621,3800.0
2013-05-24 13:00:00,42.03,42.05,42.02,42.04,8900.0,29.2621,29.276,29.2551,29.2691,8900.0
2013-05-24 13:05:00,42.04,42.12,42.04,42.11,15300.0,29.2691,29.3248,29.2691,29.3178,15300.0
2013-05-24 13:10:00,42.11,42.14,42.1,42.14,12700.0,29.3178,29.3387,29.3108,29.3387,12700.0
2013-05-24 13:15:00,42.14,42.18,42.14,42.18,11600.0,29.3387,29.3665,29.3387,29.3665,11600.0
2013-05-24 13:20:00,42.17,42.24,42.16,42.23,17200.0,29.3596,29.4083,29.3526,29.4013,17200.0
2013-05-24 13:25:00,42.24,42.24,42.19,42.22,12100.0,29.4083,29.4083,29.3735,29.3944,12100.0
2013-05-24 13:30:00,42.23,42.31,42.23,42.29,41900.0,29.4013,29.457,29.4013,29.4431,41900.0
2013-05-24 13:35:00,42.29,42.3,42.27,42.3,16900.0,29.4431,29.4501,29.4292,29.4501,16900.0
2013-05-24 13:40:00,42.3,42.3,42.27,42.3,23000.0,29.4501,29.4501,29.4292,29.4501,23000.0
2013-05-24 13:45:00,42.29,42.3,42.25,42.29,8100.0,29.4431,29.4501,29.4153,29.4431,8100.0
2013-05-24 13:50:00,42.3,42.3,42.26,42.26,8300.0,29.4501,29.4501,29.4222,29.4222,8300.0
2013-05-24 13:55:00,42.27,42.31,42.27,42.31,12300.0,29.4292,29.457,29.4292,29.457,12300.0
2013-05-24 14:00:00,42.31,42.31,42.27,42.27,18700.0,29.457,29.457,29.4292,29.4292,18700.0
2013-05-24 14:05:00,42.28,42.31,42.27,42.31,7400.0,29.4362,29.457,29.4292,29.457,7400.0
2013-05-24 14:10:00,42.31,42.31,42.27,42.31,15100.0,29.457,29.457,29.4292,29.457,15100.0
2013-05-24 14:15:00,42.31,42.4,42.31,42.39,5900.0,29.457,29.5197,29.457,29.5127,5900.0
2013-05-24 14:20:00,42.39,42.42,42.39,42.39,7300.0,29.5127,29.5336,29.5127,29.5127,7300.0
2013-05-24 14:25:00,42.39,42.4,42.36,42.39,6100.0,29.5127,29.5197,29.4919,29.5127,6100.0
2013-05-24 14:30:00,42.39,42.41,42.37,42.39,48700.0,29.5127,29.5267,29.4988,29.5127,48700.0
2013-05-24 14:35:00,42.38,42.44,42.38,42.43,40200.0,29.5058,29.5475,29.5058,29.5406,40200.0
2013-05-24 14:40:00,42.43,42.52,42.43,42.51,21400.0,29.5406,29.6032,29.5406,29.5963,21400.0
2013-05-24 14:45:00,42.51,42.51,42.5,42.51,8800.0,29.5963,29.5963,29.5893,29.5963,8800.0
2013-05-24 14:50:00,42.51,42.56,42.5,42.56,17600.0,29.5963,29.6311,29.5893,29.6311,17600.0
2013-05-24 14:55:00,42.55,42.55,42.48,42.52,21800.0,29.6241,29.6241,29.5754,29.6032,21800.0
2013-05-24 15:00:00,42.51,42.51,42.46,42.47,15400.0,29.5963,29.5963,29.5615,29.5684,15400.0
2013-05-24 15:05:00,42.47,42.54,42.47,42.53,9600.0,29.5684,29.6172,29.5684,29.6102,9600.0
2013-05-24 15:10:00,42.54,42.55,42.5,42.55,19100.0,29.6172,29.6241,29.5893,29.6241,19100.0
2013-05-24 15:15:00,42.55,42.55,42.48,42.48,30100.0,29.6241,29.6241,29.5754,29.5754,30100.0
2013-05-24 15:20:00,42.48,42.54,42.48,42.51,26800.0,29.5754,29.6172,29.5754,29.5963,26800.0
2013-05-24 15:25:00,42.52,42.52,42.47,42.47,18200.0,29.6032,29.6032,29.5684,29.5684,18200.0
2013-05-24 15:30:00,42.47,42.47,42.4,42.41,20000.0,29.5684,29.5684,29.5197,29.5267,20000.0
2013-05-24 15:35:00,42.41,42.41,42.33,42.34,17000.0,29.5267,29.5267,29.471,29.4779,17000.0
2013-05-24 15:40:00,42.33,42.39,42.33,42.37,22700.0,29.471,29.5127,29.471,29.4988,22700.0
2013-05-24 15:45:00,42.37,42.43,42.37,42.41,31900.0,29.4988,29.5406,29.4988,29.5267,31900.0
2013-05-24 15:50:00,42.41,42.42,42.36,42.42,48000.0,29.5267,29.5336,29.4919,29.5336,48000.0
2013-05-24 15:55:00,42.41,42.47,42.37,42.46,80500.0,29.5267,29.5684,29.4988,29.5615,80500.0
2013-05-28 09:30:00,42.89,43.16,42.78,42.85,67000.0,29.8608,30.0488,29.7843,29.833,67000.0
2013-05-28 09:35:00,42.87,43.05,42.84,42.94,10400.0,29.8469,29.9722,29.826,29.8957,10400.0
2013-05-28 09:40:00,42.92,43.02,42.88,43.01,8800.0,29.8817,29.9514,29.8539,29.9444,8800.0
2013-05-28 09:45:00,43.03,43.09,42.99,42.99,22700.0,29.9583,30.0001,29.9305,29.9305,22700.0
2013-05-28 09:50:00,43.02,43.05,42.91,42.93,40600.0,29.9514,29.9722,29.8748,29.8887,40600.0
2013-05-28 09:55:00,42.92,42.94,42.84,42.87,34800.0,29.8817,29.8957,29.826,29.8469,34800.0
2013-05-28 10:00:00,42.87,42.95,42.84,42.93,57000.0,29.8469,29.9026,29.826,29.8887,57000.0
2013-05-28 10:05:00,42.93,42.94,42.9,42.91,43600.0,29.8887,29.8957,29.8678,29.8748,43600.0
2013-05-28 10:10:00,42.91,42.95,42.9,42.92,22700.0,29.8748,29.9026,29.8678,29.8817,22700.0
2013-05-28 10:15:00,42.91,42.95,42.91,42.95,28400.0,29.8748,29.9026,29.8748,29.9026,28400.0
2013-05-28 10:20:00,42.95,42.98,42.92,42.97,61200.0,29.9026,29.9235,29.8817,29.9165,61200.0
2013-05-28 10:25:00,42.97,43.05,42.97,43.05,10100.0,29.9165,29.9722,29.9165,29.9722,10100.0
2013-05-28 10:30:00,43.05,43.05,43.01,43.02,13800.0,29.9722,29.9722,29.9444,29.9514,13800.0
2013-05-28 10:35:00,43.02,43.02,42.91,42.91,7900.0,29.9514,29.9514,29.8748,29.8748,7900.0
2013-05-28 10:40:00,42.89,42.93,42.84,42.84,12100.0,29.8608,29.8887,29.826,29.826,12100.0
2013-05-28 10:45:00,42.83,42.95,42.83,42.95,11600.0,29.8191,29.9026,29.8191,29.9026,11600.0
2013-05-28 10:50:00,42.95,42.98,42.93,42.98,16500.0,29.9026,29.9235,29.8887,29.9235,16500.0
2013-05-28 10:55:00,42.98,42.98,42.9,42.91,14800.0,29.9235,29.9235,29.8678,29.8748,14800.0
2013-05-28 11:00:00,42.9,42.91,42.8,42.8,17400.0,29.8678,29.8748,29.7982,29.7982,17400.0
2013-05-28 11:05:00,42.8,42.8,42.73,42.73,17600.0,29.7982,29.7982,29.7495,29.7495,17600.0
2013-05-28 11:10:00,42.73,42.77,42.72,42.75,5800.0,29.7495,29.7773,29.7425,29.7634,5800.0
2013-05-28 11:15:00,42.76,42.78,42.76,42.77,7300.0,29.7703,29.7843,29.7703,29.7773,7300.0
2013-05-28 11:20:00,42.76,42.76,42.7,42.76,22800.0,29.7703,29.7703,29.7286,29.7703,22800.0
2013-05-28 11:25:00,42.76,42.8,42.74,42.77,32800.0,29.7703,29.7982,29.7564,29.7773,32800.0
2013-05-28 11:30:00,42.77,42.83,42.77,42.81,33400.0,29.7773,29.8191,29.7773,29.8051,33400.0
2013-05-28 11:35:00,42.81,42.83,42.79,42.83,47600.0,29.8051,29.8191,29.7912,29.8191,47600.0
2013-05-28 11:40:00,42.84,42.84,42.76,42.77,33600.0,29.826,29.826,29.7703,29.7773,33600.0
2013-05-28 11:45:00,42.76,42.8,42.67,42.68,54700.0,29.7703,29.7982,29.7077,29.7146,54700.0
2013-05-28 11:50:00,42.69,42.77,42.66,42.77,28200.0,29.7216,29.7773,29.7007,29.7773,28200.0
2013-05-28 11:55:00,42.78,42.78,42.7,42.71,11400.0,29.7843,29.7843,29.7286,29.7355,11400.0
2013-05-28 12:00:00,42.71,42.84,42.7,42.84,14000.0,29.7355,29.826,29.7286,29.826,14000.0
2013-05-28 12:05:00,42.84,42.88,42.84,42.88,7700.0,29.826,29.8539,29.826,29.8539,7700.0
2013-05-28 12:10:00,42.89,42.9,42.82,42.83,21100.0,29.8608,29.8678,29.8121,29.8191,21100.0
2013-05-28 12:15:00,42.83,42.83,42.75,42.75,11500.0,29.8191,29.8191,29.7634,29.7634,11500.0
2013-05-28 12:20:00,42.76,42.79,42.75,42.76,11800.0,29.7703,29.7912,29.7634,29.7703,11800.0
2013-05-28 12:25:00,42.76,42.77,42.7,42.7,9300.0,29.7703,29.7773,29.7286,29.7286,9300.0
2013-05-28 12:30:00,42.71,42.71,42.66,42.66,10300.0,29.7355,29.7355,29.7007,29.7007,10300.0
2013-05-28 12:35:00,42.66,42.7,42.63,42.7,21700.0,29.7007,29.7286,29.6798,29.7286,21700.0
2013-05-28 12:40:00,42.71,42.77,42.71,42.72,52600.0,29.7355,29.7773,29.7355,29.7425,52600.0
2013-05-28 12:45:00,42.73,42.74,42.61,42.63,18100.0,29.7495,29.7564,29.6659,29.6798,18100.0
2013-05-28 12:50:00,42.63,42.64,42.56,42.56,8600.0,29.6798,29.6868,29.6311,29.6311,8600.0
2013-05-28 12:55:00,42.56,42.61,42.55,42.57,60200.0,29.6311,29.6659,29.6241,29.6381,60200.0
2013-05-28 13:00:00,42.57,42.62,42.57,42.62,6800.0,29.6381,29.6729,29.6381,29.6729,6800.0
2013-05-28 13:05:00,42.61,42.61,42.56,42.56,16100.0,29.6659,29.6659,29.6311,29.6311,16100.0
2013-05-28 13:10:00,42.55,42.55,42.51,42.51,8700.0,29.6241,29.6241,29.5963,29.5963,8700.0
2013-05-28 13:15:00,42.51,42.51,42.47,42.5,6600.0,29.5963,29.5963,29.5684,29.5893,6600.0
2013-05-28 13:20:00,42.5,42.5,42.42,42.47,11500.0,29.5893,29.5893,29.5336,29.5684,11500.0
2013-05-28 13:25:00,42.48,42.5,42.46,42.46,9400.0,29.5754,29.5893,29.5615,29.5615,9400.0
2013-05-28 13:30:00,42.47,42.49,42.42,42.43,7100.0,29.5684,29.5824,29.5336,29.5406,7100.0
2013-05-28 13:35:00,42.44,42.48,42.4,42.4,13300.0,29.5475,29.5754,29.5197,29.5197,13300.0
2013-05-28 13:40:00,42.39,42.41,42.3,42.3,17500.0,29.5127,29.5267,29.4501,29.4501,17500.0
2013-05-28 13:45:00,42.31,42.35,42.29,42.32,9400.0,29.457,29.4849,29.4431,29.464,9400.0
2013-05-28 13:50:00,42.32,42.32,42.22,42.23,19100.0,29.464,29.464,29.3944,29.4013,19100.0
2013-05-28 13:55:00,42.22,42.31,42.21,42.3,58500.0,29.3944,29.457,29.3874,29.4501,58500.0
2013-05-28 14:00:00,42.3,42.31,42.18,42.2,39600.0,29.4501,29.457,29.3665,29.3805,39600.0
2013-05-28 14:05:00,42.21,42.22,42.15,42.15,12100.0,29.3874,29.3944,29.3456,29.3456,12100.0
2013-05-28 14:10:00,42.15,42.15,42.0,42.0,37200.0,29.3456,29.3456,29.2412,29.2412,37200.0
2013-05-28 14:15:00,42.01,42.04,41.95,42.04,16800.0,29.2482,29.2691,29.2064,29.2691,16800.0
2013-05-28 14:20:00,42.03,42.15,42.02,42.15,34600.0,29.2621,29.3456,29.2551,29.3456,34600.0
2013-05-28 14:25:00,42.15,42.21,42.14,42.19,24700.0,29.3456,29.3874,29.3387,29.3735,24700.0
2013-05-28 14:30:00,42.18,42.22,42.16,42.21,26000.0,29.3665,29.3944,29.3526,29.3874,26000.0
2013-05-28 14:35:00,42.21,42.21,42.03,42.03,24700.0,29.3874,29.3874,29.2621,29.2621,24700.0
2013-05-28 14:40:00,42.04,42.16,42.04,42.09,22700.0,29.2691,29.3526,29.2691,29.3039,22700.0
2013-05-28 14:45:00,42.11,42.16,42.06,42.09,48800.0,29.3178,29.3526,29.283,29.3039,48800.0
2013-05-28 14:50:00,42.09,42.11,42.04,42.04,14400.0,29.3039,29.3178,29.2691,29.2691,14400.0
2013-05-28 14:55:00,42.04,42.12,42.01,42.12,73900.0,29.2691,29.3248,29.2482,29.3248,73900.0
2013-05-28 15:00:00,42.12,42.19,42.08,42.19,35300.0,29.3248,29.3735,29.2969,29.3735,35300.0
2013-05-28 15:05:00,42.18,42.27,42.17,42.26,42600.0,29.3665,29.4292,29.3596,29.4222,42600.0
2013-05-28 15:10:00,42.26,42.31,42.24,42.3,32900.0,29.4222,29.457,29.4083,29.4501,32900.0
2013-05-28 15:15:00,42.29,42.34,42.26,42.28,28400.0,29.4431,29.4779,29.4222,29.4362,28400.0
2013-05-28 15:20:00,42.29,42.33,42.29,42.32,25100.0,29.4431,29.471,29.4431,29.464,25100.0
2013-05-28 15:25:00,42.32,42.36,42.31,42.33,31000.0,29.464,29.4919,29.457,29.471,31000.0
2013-05-28 15:30:00,42.33,42.42,42.33,42.42,62600.0,29.471,29.5336,29.471,29.5336,62600.0
2013-05-28 15:35:00,42.41,42.48,42.41,42.48,36200.0,29.5267,29.5754,29.5267,29.5754,36200.0
2013-05-28 15:40:00,42.48,42.55,42.47,42.53,62000.0,29.5754,29.6241,29.5684,29.6102,62000.0
2013-05-28 15:45:00,42.52,42.56,42.47,42.51,77900.0,29.6032,29.6311,29.5684,29.5963,77900.0
2013-05-28 15:50:00,42.5,42.52,42.45,42.45,59800.0,29.5893,29.6032,29.5545,29.5545,59800.0
2013-05-28 15:55:00,42.45,42.47,42.4,42.44,113400.0,29.5545,29.5684,29.5197,29.5475,113400.0
2013-05-29 09:30:00,42.06,42.06,41.89,41.89,49600.0,29.283,29.283,29.1646,29.1646,49600.0
2013-05-29 09:35:00,41.9,42.15,41.9,42.1,24800.0,29.1716,29.3456,29.1716,29.3108,24800.0
2013-05-29 09:40:00,42.08,42.1,41.73,41.98,57000.0,29.2969,29.3108,29.0532,29.2273,57000.0
2013-05-29 09:45:00,41.97,42.03,41.88,41.89,39800.0,29.2203,29.2621,29.1577,29.1646,39800.0
2013-05-29 09:50:00,41.89,41.92,41.8,41.84,31500.0,29.1646,29.1855,29.102,29.1298,31500.0
2013-05-29 09:55:00,41.84,41.84,41.72,41.75,29200.0,29.1298,29.1298,29.0463,29.0672,29200.0
2013-05-29 10:00:00,41.75,41.85,41.73,41.83,57800.0,29.0672,29.1368,29.0532,29.1229,57800.0
2013-05-29 10:05:00,41.84,41.84,41.46,41.59,78000.0,29.1298,29.1298,28.8653,28.9558,78000.0
2013-05-29 10:10:00,41.59,41.75,41.56,41.75,43800.0,28.9558,29.0672,28.9349,29.0672,43800.0
2013-05-29 10:15:00,41.75,41.83,41.74,41.77,30400.0,29.0672,29.1229,29.0602,29.0811,30400.0
2013-05-29 10:20:00,41.77,41.78,41.7,41.72,73900.0,29.0811,29.088,29.0323,29.0463,73900.0
2013-05-29 10:25:00,41.7,41.74,41.67,41.73,46600.0,29.0323,29.0602,29.0115,29.0532,46600.0
2013-05-29 10:30:00,41.72,41.72,41.67,41.67,71000.0,29.0463,29.0463,29.0115,29.0115,71000.0
2013-05-29 10:35:00,41.67,41.74,41.67,41.7,28200.0,29.0115,29.0602,29.0115,29.0323,28200.0
2013-05-29 10:40:00,41.7,41.7,41.6,41.64,59200.0,29.0323,29.0323,28.9627,28.9906,59200.0
2013-05-29 10:45:00,41.63,41.63,41.47,41.57,68900.0,28.9836,28.9836,28.8722,28.9418,68900.0
2013-05-29 10:50:00,41.57,41.68,41.48,41.67,55000.0,28.9418,29.0184,28.8792,29.0115,55000.0
2013-05-29 10:55:00,41.66,41.67,41.54,41.55,60300.0,29.0045,29.0115,28.921,28.9279,60300.0
2013-05-29 11:00:00,41.55,41.57,41.32,41.36,43300.0,28.9279,28.9418,28.7678,28.7956,43300.0
2013-05-29 11:05:00,41.37,41.44,41.36,41.42,23300.0,28.8026,28.8513,28.7956,28.8374,23300.0
2013-05-29 11:10:00,41.42,41.45,41.35,41.37,34300.0,28.8374,28.8583,28.7887,28.8026,34300.0
2013-05-29 11:15:00,41.38,41.52,41.34,41.52,64800.0,28.8096,28.907,28.7817,28.907,64800.0
2013-05-29 11:20:00,41.52,41.62,41.51,41.59,37800.0,28.907,28.9766,28.9001,28.9558,37800.0
2013-05-29 11:25:00,41.58,41.73,41.56,41.73,36600.0,28.9488,29.0532,28.9349,29.0532,36600.0
2013-05-29 11:30:00,41.73,41.83,41.73,41.77,56200.0,29.0532,29.1229,29.0532,29.0811,56200.0
2013-05-29 11:35:00,41.76,41.77,41.7,41.75,22800.0,29.0741,29.0811,29.0323,29.0672,22800.0
2013-05-29 11:40:00,41.76,41.78,41.7,41.71,20100.0,29.0741,29.088,29.0323,29.0393,20100.0
2013-05-29 11:45:00,41.72,41.84,41.72,41.83,58900.0,29.0463,29.1298,29.0463,29.1229,58900.0
2013-05-29 11:50:00,41.84,41.84,41.52,41.59,128300.0,29.1298,29.1298,28.907,28.9558,128300.0
2013-05-29 11:55:00,41.59,41.69,41.59,41.67,25100.0,28.9558,29.0254,28.9558,29.0115,25100.0
2013-05-29 12:00:00,41.68,41.74,41.62,41.62,13600.0,29.0184,29.0602,28.9766,28.9766,13600.0
2013-05-29 12:05:00,41.62,41.63,41.53,41.53,14200.0,28.9766,28.9836,28.914,28.914,14200.0
2013-05-29 12:10:00,41.52,41.59,41.49,41.59,13600.0,28.907,28.9558,28.8861,28.9558,13600.0
2013-05-29 12:15:00,41.6,41.72,41.59,41.71,8300.0,28.9627,29.0463,28.9558,29.0393,8300.0
2013-05-29 12:20:00,41.71,41.72,41.61,41.61,16000.0,29.0393,29.0463,28.9697,28.9697,16000.0
2013-05-29 12:25:00,41.62,41.64,41.57,41.61,14700.0,28.9766,28.9906,28.9418,28.9697,14700.0
2013-05-29 12:30:00,41.61,41.66,41.59,41.6,20000.0,28.9697,29.0045,28.9558,28.9627,20000.0
2013-05-29 12:35:00,41.59,41.64,41.53,41.55,15200.0,28.9558,28.9906,28.914,28.9279,15200.0
2013-05-29 12:40:00,41.56,41.58,41.47,41.48,24000.0,28.9349,28.9488,28.8722,28.8792,24000.0
2013-05-29 12:45:00,41.49,41.5,41.36,41.36,15900.0,28.8861,28.8931,28.7956,28.7956,15900.0
2013-05-29 12:50:00,41.37,41.41,41.33,41.33,11600.0,28.8026,28.8304,28.7747,28.7747,11600.0
2013-05-29 12:55:00,41.34,41.37,41.29,41.29,14100.0,28.7817,28.8026,28.7469,28.7469,14100.0
2013-05-29 13:00:00,41.29,41.42,41.28,41.37,20200.0,28.7469,28.8374,28.7399,28.8026,20200.0
2013-05-29 13:05:00,41.38,41.38,41.33,41.34,11600.0,28.8096,28.8096,28.7747,28.7817,11600.0
2013-05-29 13:10:00,41.34,41.4,41.33,41.4,31000.0,28.7817,28.8235,28.7747,28.8235,31000.0
2013-05-29 13:15:00,41.4,41.51,41.4,41.5,10900.0,28.8235,28.9001,28.8235,28.8931,10900.0
2013-05-29 13:20:00,41.51,41.55,41.5,41.53,19400.0,28.9001,28.9279,28.8931,28.914,19400.0
2013-05-29 13:25:00,41.53,41.6,41.53,41.6,14900.0,28.914,28.9627,28.914,28.9627,14900.0
2013-05-29 13:30:00,41.6,41.6,41.54,41.56,9400.0,28.9627,28.9627,28.921,28.9349,9400.0
2013-05-29 13:35:00,41.55,41.62,41.52,41.62,12900.0,28.9279,28.9766,28.907,28.9766,12900.0
2013-05-29 13:40:00,41.62,41.67,41.61,41.67,13000.0,28.9766,29.0115,28.9697,29.0115,13000.0
2013-05-29 13:45:00,41.68,41.71,41.6,41.62,18300.0,29.0184,29.0393,28.9627,28.9766,18300.0
2013-05-29 13:50:00,41.64,41.73,41.62,41.73,14800.0,28.9906,29.0532,28.9766,29.0532,14800.0
2013-05-29 13:55:00,41.72,41.82,41.72,41.8,28300.0,29.0463,29.1159,29.0463,29.102,28300.0
2013-05-29 14:00:00,41.8,41.82,41.72,41.79,57400.0,29.102,29.1159,29.0463,29.095,57400.0
2013-05-29 14:05:00,41.8,41.96,41.8,41.95,32700.0,29.102,29.2134,29.102,29.2064,32700.0
2013-05-29 14:10:00,41.95,41.99,41.9,41.96,30300.0,29.2064,29.2342,29.1716,29.2134,30300.0
2013-05-29 14:15:00,41.98,42.0,41.83,41.83,19200.0,29.2273,29.2412,29.1229,29.1229,19200.0
2013-05-29 14:20:00,41.83,41.88,41.83,41.85,24600.0,29.1229,29.1577,29.1229,29.1368,24600.0
2013-05-29 14:25:00,41.84,41.84,41.76,41.76,15000.0,29.1298,29.1298,29.0741,29.0741,15000.0
2013-05-29 14:30:00,41.75,41.76,41.7,41.76,19400.0,29.0672,29.0741,29.0323,29.0741,19400.0
2013-05-29 14:35:00,41.76,41.78,41.76,41.77,28900.0,29.0741,29.088,29.0741,29.0811,28900.0
2013-05-29 14:40:00,41.77,41.81,41.73,41.81,17100.0,29.0811,29.1089,29.0532,29.1089,17100.0
2013-05-29 14:45:00,41.82,41.85,41.79,41.79,27700.0,29.1159,29.1368,29.095,29.095,27700.0
2013-05-29 14:50:00,41.8,41.83,41.77,41.78,21200.0,29.102,29.1229,29.0811,29.088,21200.0
2013-05-29 14:55:00,41.79,41.84,41.76,41.76,31400.0,29.095,29.1298,29.0741,29.0741,31400.0
2013-05-29 15:00:00,41.76,41.77,41.7,41.71,28200.0,29.0741,29.0811,29.0323,29.0393,28200.0
2013-05-29 15:05:00,41.7,41.72,41.68,41.69,29100.0,29.0323,29.0463,29.0184,29.0254,29100.0
2013-05-29 15:10:00,41.69,41.8,41.66,41.79,41200.0,29.0254,29.102,29.0045,29.095,41200.0
2013-05-29 15:15:00,41.8,41.86,41.77,41.85,44100.0,29.102,29.1437,29.0811,29.1368,44100.0
2013-05-29 15:20:00,41.86,41.98,41.86,41.98,31000.0,29.1437,29.2273,29.1437,29.2273,31000.0
2013-05-29 15:25:00,41.98,42.05,41.98,42.05,41900.0,29.2273,29.276,29.2273,29.276,41900.0
2013-05-29 15:30:00,42.05,42.05,41.95,41.96,36500.0,29.276,29.276,29.2064,29.2134,36500.0
2013-05-29 15:35:00,41.97,41.99,41.91,41.91,35900.0,29.2203,29.2342,29.1786,29.1786,35900.0
2013-05-29 15:40:00,41.91,41.94,41.88,41.93,92500.0,29.1786,29.1994,29.1577,29.1925,92500.0
2013-05-29 15:45:00,41.92,41.94,41.85,41.91,122300.0,29.1855,29.1994,29.1368,29.1786,122300.0
2013-05-29 15:50:00,41.91,41.92,41.82,41.9,143700.0,29.1786,29.1855,29.1159,29.1716,143700.0
2013-05-29 15:55:00,41.89,41.95,41.83,41.87,330900.0,29.1646,29.2064,29.1229,29.1507,330900.0
2013-05-30 09:30:00,41.91,42.1,41.89,41.96,20700.0,29.1786,29.3108,29.1646,29.2134,20700.0
2013-05-30 09:35:00,41.95,42.2,41.87,42.16,10800.0,29.2064,29.3805,29.1507,29.3526,10800.0
2013-05-30 09:40:00,42.2,42.27,42.13,42.13,11900.0,29.3805,29.4292,29.3317,29.3317,11900.0
2013-05-30 09:45:00,42.11,42.18,42.06,42.18,17500.0,29.3178,29.3665,29.283,29.3665,17500.0
2013-05-30 09:50:00,42.16,42.28,42.06,42.15,40600.0,29.3526,29.4362,29.283,29.3456,40600.0
2013-05-30 09:55:00,42.14,42.2,42.08,42.16,17100.0,29.3387,29.3805,29.2969,29.3526,17100.0
2013-05-30 10:00:00,42.16,42.19,41.95,41.97,21800.0,29.3526,29.3735,29.2064,29.2203,21800.0
2013-05-30 10:05:00,41.96,42.09,41.94,41.94,20000.0,29.2134,29.3039,29.1994,29.1994,20000.0
2013-05-30 10:10:00,41.94,42.04,41.94,42.02,12900.0,29.1994,29.2691,29.1994,29.2551,12900.0
2013-05-30 10:15:00,42.02,42.04,41.85,41.98,24500.0,29.2551,29.2691,29.1368,29.2273,24500.0
2013-05-30 10:20:00,41.97,42.05,41.94,41.94,15700.0,29.2203,29.276,29.1994,29.1994,15700.0
2013-05-30 10:25:00,41.94,41.94,41.82,41.82,11600.0,29.1994,29.1994,29.1159,29.1159,11600.0
2013-05-30 10:30:00,41.83,42.02,41.83,41.93,19300.0,29.1229,29.2551,29.1229,29.1925,19300.0
2013-05-30 10:35:00,41.92,41.97,41.87,41.97,8000.0,29.1855,29.2203,29.1507,29.2203,8000.0
2013-05-30 10:40:00,41.98,42.01,41.91,41.91,40800.0,29.2273,29.2482,29.1786,29.1786,40800.0
2013-05-30 10:45:00,41.91,41.92,41.77,41.8,45600.0,29.1786,29.1855,29.0811,29.102,45600.0
2013-05-30 10:50:00,41.8,41.8,41.69,41.71,13100.0,29.102,29.102,29.0254,29.0393,13100.0
2013-05-30 10:55:00,41.71,41.83,41.71,41.82,7600.0,29.0393,29.1229,29.0393,29.1159,7600.0
2013-05-30 11:00:00,41.81,41.88,41.78,41.78,23900.0,29.1089,29.1577,29.088,29.088,23900.0
2013-05-30 11:05:00,41.79,41.79,41.73,41.74,20400.0,29.095,29.095,29.0532,29.0602,20400.0
2013-05-30 11:10:00,41.74,41.77,41.69,41.69,9500.0,29.0602,29.0811,29.0254,29.0254,9500.0
2013-05-30 11:15:00,41.69,41.7,41.57,41.59,47200.0,29.0254,29.0323,28.9418,28.9558,47200.0
2013-05-30 11:20:00,41.59,41.62,41.55,41.58,13100.0,28.9558,28.9766,28.9279,28.9488,13100.0
2013-05-30 11:25:00,41.58,41.59,41.5,41.59,15100.0,28.9488,28.9558,28.8931,28.9558,15100.0
2013-05-30 11:30:00,41.59,41.69,41.59,41.63,21100.0,28.9558,29.0254,28.9558,28.9836,21100.0
2013-05-30 11:35:00,41.63,41.65,41.6,41.65,7000.0,28.9836,28.9975,28.9627,28.9975,7000.0
2013-05-30 11:40:00,41.64,41.7,41.64,41.66,9500.0,28.9906,29.0323,28.9906,29.0045,9500.0
2013-05-30 11:45:00,41.66,41.66,41.56,41.56,22900.0,29.0045,29.0045,28.9349,28.9349,22900.0
2013-05-30 11:50:00,41.56,41.57,41.5,41.53,20600.0,28.9349,28.9418,28.8931,28.914,20600.0
2013-05-30 11:55:00,41.53,41.59,41.53,41.58,8400.0,28.914,28.9558,28.914,28.9488,8400.0
2013-05-30 12:00:00,41.58,41.61,41.53,41.55,17800.0,28.9488,28.9697,28.914,28.9279,17800.0
2013-05-30 12:05:00,41.54,41.55,41.47,41.47,32400.0,28.921,28.9279,28.8722,28.8722,32400.0
2013-05-30 12:10:00,41.47,41.47,41.44,41.44,19200.0,28.8722,28.8722,28.8513,28.8513,19200.0
2013-05-30 12:15:00,41.43,41.43,41.36,41.37,18800.0,28.8444,28.8444,28.7956,28.8026,18800.0
2013-05-30 12:20:00,41.37,41.4,41.34,41.4,13500.0,28.8026,28.8235,28.7817,28.8235,13500.0
2013-05-30 12:25:00,41.4,41.46,41.4,41.45,6000.0,28.8235,28.8653,28.8235,28.8583,6000.0
2013-05-30 12:30:00,41.44,41.49,41.42,41.46,26300.0,28.8513,28.8861,28.8374,28.8653,26300.0
2013-05-30 12:35:00,41.47,41.47,41.4,41.42,10300.0,28.8722,28.8722,28.8235,28.8374,10300.0
2013-05-30 12:40:00,41.41,41.43,41.3,41.3,26800.0,28.8304,28.8444,28.7539,28.7539,26800.0
2013-05-30 12:45:00,41.3,41.36,41.29,41.36,41100.0,28.7539,28.7956,28.7469,28.7956,41100.0
2013-05-30 12:50:00,41.35,41.35,41.29,41.35,17300.0,28.7887,28.7887,28.7469,28.7887,17300.0
2013-05-30 12:55:00,41.36,41.41,41.36,41.39,13800.0,28.7956,28.8304,28.7956,28.8165,13800.0
2013-05-30 13:00:00,41.4,41.41,41.37,41.37,48400.0,28.8235,28.8304,28.8026,28.8026,48400.0
2013-05-30 13:05:00,41.37,41.38,41.34,41.37,11700.0,28.8026,28.8096,28.7817,28.8026,11700.0
2013-05-30 13:10:00,41.36,41.4,41.35,41.4,9900.0,28.7956,28.8235,28.7887,28.8235,9900.0
2013-05-30 13:15:00,41.41,41.41,41.33,41.34,12500.0,28.8304,28.8304,28.7747,28.7817,12500.0
2013-05-30 13:20:00,41.34,41.41,41.34,41.4,6100.0,28.7817,28.8304,28.7817,28.8235,6100.0
2013-05-30 13:25:00,41.41,41.41,41.38,41.39,13000.0,28.8304,28.8304,28.8096,28.8165,13000.0
2013-05-30 13:30:00,41.39,41.39,41.37,41.38,5200.0,28.8165,28.8165,28.8026,28.8096,5200.0
2013-05-30 13:35:00,41.38,41.45,41.36,41.44,16000.0,28.8096,28.8583,28.7956,28.8513,16000.0
2013-05-30 13:40:00,41.45,41.5,41.44,41.48,19900.0,28.8583,28.8931,28.8513,28.8792,19900.0
2013-05-30 13:45:00,41.48,41.48,41.46,41.48,5300.0,28.8792,28.8792,28.8653,28.8792,5300.0
2013-05-30 13:50:00,41.48,41.48,41.44,41.45,12600.0,28.8792,28.8792,28.8513,28.8583,12600.0
2013-05-30 13:55:00,41.46,41.48,41.43,41.45,15900.0,28.8653,28.8792,28.8444,28.8583,15900.0
2013-05-30 14:00:00,41.45,41.49,41.43,41.46,23300.0,28.8583,28.8861,28.8444,28.8653,23300.0
2013-05-30 14:05:00,41.45,41.45,41.39,41.4,13400.0,28.8583,28.8583,28.8165,28.8235,13400.0
2013-05-30 14:10:00,41.39,41.4,41.36,41.37,16300.0,28.8165,28.8235,28.7956,28.8026,16300.0
2013-05-30 14:15:00,41.37,41.39,41.33,41.33,18100.0,28.8026,28.8165,28.7747,28.7747,18100.0
2013-05-30 14:20:00,41.34,41.37,41.33,41.36,15200.0,28.7817,28.8026,28.7747,28.7956,15200.0
2013-05-30 14:25:00,41.38,41.38,41.3,41.32,53900.0,28.8096,28.8096,28.7539,28.7678,53900.0
2013-05-30 14:30:00,41.33,41.34,41.3,41.32,24200.0,28.7747,28.7817,28.7539,28.7678,24200.0
2013-05-30 14:35:00,41.33,41.33,41.27,41.32,28900.0,28.7747,28.7747,28.733,28.7678,28900.0
2013-05-30 14:40:00,41.32,41.33,41.31,41.32,12200.0,28.7678,28.7747,28.7608,28.7678,12200.0
2013-05-30 14:45:00,41.32,41.33,41.29,41.31,27600.0,28.7678,28.7747,28.7469,28.7608,27600.0
2013-05-30 14:50:00,41.31,41.4,41.31,41.39,18100.0,28.7608,28.8235,28.7608,28.8165,18100.0
2013-05-30 14:55:00,41.39,41.4,41.32,41.34,31600.0,28.8165,28.8235,28.7678,28.7817,31600.0
2013-05-30 15:00:00,41.34,41.36,41.32,41.35,26000.0,28.7817,28.7956,28.7678,28.7887,26000.0
2013-05-30 15:05:00,41.35,41.37,41.34,41.35,48700.0,28.7887,28.8026,28.7817,28.7887,48700.0
2013-05-30 15:10:00,41.35,41.37,41.34,41.35,36100.0,28.7887,28.8026,28.7817,28.7887,36100.0
2013-05-30 15:15:00,41.34,41.36,41.34,41.34,31800.0,28.7817,28.7956,28.7817,28.7817,31800.0
2013-05-30 15:20:00,41.34,41.36,41.31,41.32,86200.0,28.7817,28.7956,28.7608,28.7678,86200.0
2013-05-30 15:25:00,41.33,41.38,41.33,41.33,55300.0,28.7747,28.8096,28.7747,28.7747,55300.0
2013-05-30 15:30:00,41.34,41.34,41.19,41.27,58100.0,28.7817,28.7817,28.6773,28.733,58100.0
2013-05-30 15:35:00,41.26,41.27,41.21,41.24,41100.0,28.726,28.733,28.6912,28.7121,41100.0
2013-05-30 15:40:00,41.23,41.24,41.13,41.14,87900.0,28.7051,28.7121,28.6355,28.6425,87900.0
2013-05-30 15:45:00,41.14,41.2,41.11,41.18,111500.0,28.6425,28.6842,28.6216,28.6703,111500.0
2013-05-30 15:50:00,41.18,41.19,41.07,41.14,110800.0,28.6703,28.6773,28.5937,28.6425,110800.0
2013-05-30 15:55:00,41.15,41.19,41.09,41.1,332800.0,28.6494,28.6773,28.6077,28.6146,332800.0
2013-05-31 09:30:00,41.0,41.01,40.77,40.86,27200.0,28.545,28.552,28.3849,28.4475,27200.0
2013-05-31 09:35:00,40.86,41.09,40.86,41.06,20300.0,28.4475,28.6077,28.4475,28.5868,20300.0
2013-05-31 09:40:00,41.06,41.44,41.05,41.33,50300.0,28.5868,28.8513,28.5798,28.7747,50300.0
2013-05-31 09:45:00,41.32,41.33,41.16,41.19,19300.0,28.7678,28.7747,28.6564,28.6773,19300.0
2013-05-31 09:50:00,41.19,41.19,41.02,41.07,23600.0,28.6773,28.6773,28.5589,28.5937,23600.0
2013-05-31 09:55:00,41.1,41.11,40.91,40.96,13500.0,28.6146,28.6216,28.4823,28.5171,13500.0
2013-05-31 10:00:00,40.99,41.12,40.99,41.03,21600.0,28.538,28.6285,28.538,28.5659,21600.0
2013-05-31 10:05:00,41.04,41.17,40.93,40.96,36600.0,28.5728,28.6633,28.4963,28.5171,36600.0
2013-05-31 10:10:00,40.94,41.07,40.94,41.05,22100.0,28.5032,28.5937,28.5032,28.5798,22100.0
2013-05-31 10:15:00,41.05,41.07,40.98,41.07,45200.0,28.5798,28.5937,28.5311,28.5937,45200.0
2013-05-31 10:20:00,41.07,41.07,40.93,40.95,20500.0,28.5937,28.5937,28.4963,28.5102,20500.0
2013-05-31 10:25:00,40.96,40.97,40.86,40.88,18400.0,28.5171,28.5241,28.4475,28.4614,18400.0
2013-05-31 10:30:00,40.87,40.97,40.8,40.8,28300.0,28.4545,28.5241,28.4057,28.4057,28300.0
2013-05-31 10:35:00,40.81,40.85,40.78,40.8,19100.0,28.4127,28.4406,28.3918,28.4057,19100.0
2013-05-31 10:40:00,40.8,40.8,40.62,40.65,35800.0,28.4057,28.4057,28.2804,28.3013,35800.0
2013-05-31 10:45:00,40.67,40.83,40.67,40.82,20100.0,28.3152,28.4266,28.3152,28.4197,20100.0
2013-05-31 10:50:00,40.83,40.86,40.77,40.79,11300.0,28.4266,28.4475,28.3849,28.3988,11300.0
2013-05-31 10:55:00,40.81,40.86,40.73,40.77,21600.0,28.4127,28.4475,28.357,28.3849,21600.0
2013-05-31 11:00:00,40.75,40.81,40.71,40.76,23100.0,28.3709,28.4127,28.3431,28.3779,23100.0
2013-05-31 11:05:00,40.77,40.93,40.77,40.92,26300.0,28.3849,28.4963,28.3849,28.4893,26300.0
2013-05-31 11:10:00,40.91,41.04,40.91,41.03,27300.0,28.4823,28.5728,28.4823,28.5659,27300.0
2013-05-31 11:15:00,41.01,41.04,40.95,41.0,25700.0,28.552,28.5728,28.5102,28.545,25700.0
2013-05-31 11:20:00,41.0,41.03,41.0,41.01,13300.0,28.545,28.5659,28.545,28.552,13300.0
2013-05-31 11:25:00,41.0,41.0,40.93,40.93,13100.0,28.545,28.545,28.4963,28.4963,13100.0
2013-05-31 11:30:00,40.91,40.96,40.91,40.92,19800.0,28.4823,28.5171,28.4823,28.4893,19800.0
2013-05-31 11:35:00,40.91,40.98,40.9,40.98,16800.0,28.4823,28.5311,28.4754,28.5311,16800.0
2013-05-31 11:40:00,40.98,41.02,40.91,40.95,13500.0,28.5311,28.5589,28.4823,28.5102,13500.0
2013-05-31 11:45:00,40.95,40.99,40.92,40.92,7600.0,28.5102,28.538,28.4893,28.4893,7600.0
2013-05-31 11:50:00,40.92,40.94,40.87,40.87,13600.0,28.4893,28.5032,28.4545,28.4545,13600.0
2013-05-31 11:55:00,40.86,40.9,40.86,40.86,9800.0,28.4475,28.4754,28.4475,28.4475,9800.0
2013-05-31 12:00:00,40.87,40.87,40.76,40.77,18000.0,28.4545,28.4545,28.3779,28.3849,18000.0
2013-05-31 12:05:00,40.78,40.79,40.75,40.78,20500.0,28.3918,28.3988,28.3709,28.3918,20500.0
2013-05-31 12:10:00,40.79,40.79,40.72,40.73,19100.0,28.3988,28.3988,28.3501,28.357,19100.0
2013-05-31 12:15:00,40.74,40.76,40.65,40.66,29200.0,28.364,28.3779,28.3013,28.3083,29200.0
2013-05-31 12:20:00,40.66,40.66,40.62,40.62,27600.0,28.3083,28.3083,28.2804,28.2804,27600.0
2013-05-31 12:25:00,40.62,40.67,40.62,40.62,40600.0,28.2804,28.3152,28.2804,28.2804,40600.0
2013-05-31 12:30:00,40.62,40.69,40.62,40.67,54700.0,28.2804,28.3292,28.2804,28.3152,54700.0
2013-05-31 12:35:00,40.67,40.67,40.61,40.64,33100.0,28.3152,28.3152,28.2735,28.2944,33100.0
2013-05-31 12:40:00,40.63,40.68,40.61,40.61,37100.0,28.2874,28.3222,28.2735,28.2735,37100.0
2013-05-31 12:45:00,40.6,40.61,40.59,40.59,18400.0,28.2665,28.2735,28.2595,28.2595,18400.0
2013-05-31 12:50:00,40.59,40.64,40.55,40.56,38300.0,28.2595,28.2944,28.2317,28.2387,38300.0
2013-05-31 12:55:00,40.56,40.59,40.53,40.57,29800.0,28.2387,28.2595,28.2178,28.2456,29800.0
2013-05-31 13:00:00,40.57,40.66,40.56,40.64,35800.0,28.2456,28.3083,28.2387,28.2944,35800.0
2013-05-31 13:05:00,40.65,40.68,40.59,40.62,81900.0,28.3013,28.3222,28.2595,28.2804,81900.0
2013-05-31 13:10:00,40.61,40.65,40.57,40.58,16300.0,28.2735,28.3013,28.2456,28.2526,16300.0
2013-05-31 13:15:00,40.58,40.65,40.58,40.58,31000.0,28.2526,28.3013,28.2526,28.2526,31000.0
2013-05-31 13:20:00,40.59,40.64,40.59,40.63,28000.0,28.2595,28.2944,28.2595,28.2874,28000.0
2013-05-31 13:25:00,40.63,40.64,40.58,40.58,26000.0,28.2874,28.2944,28.2526,28.2526,26000.0
2013-05-31 13:30:00,40.58,40.59,40.47,40.47,77100.0,28.2526,28.2595,28.176,28.176,77100.0
2013-05-31 13:35:00,40.48,40.57,40.46,40.57,66300.0,28.183,28.2456,28.169,28.2456,66300.0
2013-05-31 13:40:00,40.56,40.56,40.55,40.56,9200.0,28.2387,28.2387,28.2317,28.2387,9200.0
2013-05-31 13:45:00,40.56,40.61,40.56,40.6,31400.0,28.2387,28.2735,28.2387,28.2665,31400.0
2013-05-31 13:50:00,40.6,40.61,40.51,40.52,38600.0,28.2665,28.2735,28.2038,28.2108,38600.0
2013-05-31 13:55:00,40.51,40.58,40.49,40.57,36100.0,28.2038,28.2526,28.1899,28.2456,36100.0
2013-05-31 14:00:00,40.58,40.58,40.52,40.53,38000.0,28.2526,28.2526,28.2108,28.2178,38000.0
2013-05-31 14:05:00,40.53,40.54,40.48,40.49,53700.0,28.2178,28.2247,28.183,28.1899,53700.0
2013-05-31 14:10:00,40.49,40.5,40.46,40.48,70000.0,28.1899,28.1969,28.169,28.183,70000.0
2013-05-31 14:15:00,40.48,40.57,40.45,40.55,46000.0,28.183,28.2456,28.1621,28.2317,46000.0
2013-05-31 14:20:00,40.55,40.58,40.53,40.53,19700.0,28.2317,28.2526,28.2178,28.2178,19700.0
2013-05-31 14:25:00,40.54,40.58,40.53,40.55,34200.0,28.2247,28.2526,28.2178,28.2317,34200.0
2013-05-31 14:30:00,40.56,40.56,40.47,40.5,55600.0,28.2387,28.2387,28.176,28.1969,55600.0
2013-05-31 14:35:00,40.49,40.5,40.38,40.44,49100.0,28.1899,28.1969,28.1133,28.1551,49100.0
2013-05-31 14:40:00,40.43,40.51,40.4,40.5,33700.0,28.1481,28.2038,28.1273,28.1969,33700.0
2013-05-31 14:45:00,40.49,40.5,40.43,40.43,40700.0,28.1899,28.1969,28.1481,28.1481,40700.0
2013-05-31 14:50:00,40.44,40.53,40.4,40.4,39300.0,28.1551,28.2178,28.1273,28.1273,39300.0
2013-05-31 14:55:00,40.41,40.49,40.39,40.39,53900.0,28.1342,28.1899,28.1203,28.1203,53900.0
2013-05-31 15:00:00,40.38,40.51,40.36,40.43,47300.0,28.1133,28.2038,28.0994,28.1481,47300.0
2013-05-31 15:05:00,40.44,40.51,40.43,40.47,81100.0,28.1551,28.2038,28.1481,28.176,81100.0
2013-05-31 15:10:00,40.47,40.53,40.44,40.52,70000.0,28.176,28.2178,28.1551,28.2108,70000.0
2013-05-31 15:15:00,40.51,40.51,40.41,40.45,65100.0,28.2038,28.2038,28.1342,28.1621,65100.0
2013-05-31 15:20:00,40.44,40.59,40.44,40.59,113600.0,28.1551,28.2595,28.1551,28.2595,113600.0
2013-05-31 15:25:00,40.6,40.61,40.4,40.41,101900.0,28.2665,28.2735,28.1273,28.1342,101900.0
2013-05-31 15:30:00,40.42,40.46,40.3,40.38,94600.0,28.1412,28.169,28.0576,28.1133,94600.0
2013-05-31 15:35:00,40.39,40.46,40.38,40.43,76900.0,28.1203,28.169,28.1133,28.1481,76900.0
2013-05-31 15:40:00,40.44,40.51,40.41,40.49,125100.0,28.1551,28.2038,28.1342,28.1899,125100.0
2013-05-31 15:45:00,40.47,40.5,40.34,40.41,141200.0,28.176,28.1969,28.0855,28.1342,141200.0
2013-05-31 15:50:00,40.4,40.47,40.36,40.45,156700.0,28.1273,28.176,28.0994,28.1621,156700.0
2013-05-31 15:55:00,40.43,40.45,40.26,40.26,411500.0,28.1481,28.1621,28.0298,28.0298,411500.0
2013-06-03 09:30:00,40.26,40.27,39.82,39.91,76300.0,28.0298,28.0368,27.7235,27.7861,76300.0
2013-06-03 09:35:00,39.93,40.15,39.93,39.96,35100.0,27.8,27.9532,27.8,27.8209,35100.0
2013-06-03 09:40:00,39.97,39.97,39.84,39.86,26000.0,27.8279,27.8279,27.7374,27.7513,26000.0
2013-06-03 09:45:00,39.83,39.97,39.8,39.95,42400.0,27.7304,27.8279,27.7095,27.814,42400.0
2013-06-03 09:50:00,39.95,40.14,39.93,40.14,32100.0,27.814,27.9462,27.8,27.9462,32100.0
2013-06-03 09:55:00,40.13,40.13,39.94,39.97,45800.0,27.9393,27.9393,27.807,27.8279,45800.0
2013-06-03 10:00:00,39.97,40.55,39.9,40.35,81500.0,27.8279,28.2317,27.7792,28.0924,81500.0
2013-06-03 10:05:00,40.36,40.7,40.34,40.69,42500.0,28.0994,28.3361,28.0855,28.3292,42500.0
2013-06-03 10:10:00,40.67,40.82,40.53,40.73,105300.0,28.3152,28.4197,28.2178,28.357,105300.0
2013-06-03 10:15:00,40.72,40.75,40.56,40.63,30200.0,28.3501,28.3709,28.2387,28.2874,30200.0
2013-06-03 10:20:00,40.65,40.79,40.57,40.74,31200.0,28.3013,28.3988,28.2456,28.364,31200.0
2013-06-03 10:25:00,40.72,40.81,40.66,40.7,27300.0,28.3501,28.4127,28.3083,28.3361,27300.0
2013-06-03 10:30:00,40.69,40.77,40.63,40.72,54000.0,28.3292,28.3849,28.2874,28.3501,54000.0
2013-06-03 10:35:00,40.71,40.72,40.57,40.61,51500.0,28.3431,28.3501,28.2456,28.2735,51500.0
2013-06-03 10:40:00,40.6,40.6,40.38,40.43,38000.0,28.2665,28.2665,28.1133,28.1481,38000.0
2013-06-03 10:45:00,40.42,40.5,40.34,40.5,25700.0,28.1412,28.1969,28.0855,28.1969,25700.0
2013-06-03 10:50:00,40.5,40.64,40.46,40.6,57600.0,28.1969,28.2944,28.169,28.2665,57600.0
2013-06-03 10:55:00,40.6,40.61,40.45,40.51,50600.0,28.2665,28.2735,28.1621,28.2038,50600.0
2013-06-03 11:00:00,40.52,40.58,40.42,40.44,35600.0,28.2108,28.2526,28.1412,28.1551,35600.0
2013-06-03 11:05:00,40.43,40.62,40.31,40.59,26100.0,28.1481,28.2804,28.0646,28.2595,26100.0
2013-06-03 11:10:00,40.57,40.58,40.32,40.43,32600.0,28.2456,28.2526,28.0716,28.1481,32600.0
2013-06-03 11:15:00,40.43,40.54,40.34,40.47,21300.0,28.1481,28.2247,28.0855,28.176,21300.0
2013-06-03 11:20:00,40.47,40.49,40.35,40.43,24700.0,28.176,28.1899,28.0924,28.1481,24700.0
2013-06-03 11:25:00,40.42,40.49,40.32,40.37,21900.0,28.1412,28.1899,28.0716,28.1064,21900.0
2013-06-03 11:30:00,40.36,40.39,40.26,40.28,41200.0,28.0994,28.1203,28.0298,28.0437,41200.0
2013-06-03 11:35:00,40.28,40.36,40.24,40.26,19600.0,28.0437,28.0994,28.0159,28.0298,19600.0
2013-06-03 11:40:00,40.26,40.37,40.23,40.37,24900.0,28.0298,28.1064,28.0089,28.1064,24900.0
2013-06-03 11:45:00,40.36,40.42,40.25,40.27,89300.0,28.0994,28.1412,28.0228,28.0368,89300.0
2013-06-03 11:50:00,40.27,40.39,40.27,40.32,25600.0,28.0368,28.1203,28.0368,28.0716,25600.0
2013-06-03 11:55:00,40.32,40.48,40.32,40.37,28100.0,28.0716,28.183,28.0716,28.1064,28100.0
2013-06-03 12:00:00,40.37,40.48,40.34,40.34,49300.0,28.1064,28.183,28.0855,28.0855,49300.0
2013-06-03 12:05:00,40.34,40.55,40.28,40.55,22100.0,28.0855,28.2317,28.0437,28.2317,22100.0
2013-06-03 12:10:00,40.55,40.6,40.46,40.52,25400.0,28.2317,28.2665,28.169,28.2108,25400.0
2013-06-03 12:15:00,40.51,40.52,40.44,40.47,19000.0,28.2038,28.2108,28.1551,28.176,19000.0
2013-06-03 12:20:00,40.46,40.55,40.43,40.55,28100.0,28.169,28.2317,28.1481,28.2317,28100.0
2013-06-03 12:25:00,40.54,40.55,40.49,40.51,11800.0,28.2247,28.2317,28.1899,28.2038,11800.0
2013-06-03 12:30:00,40.52,40.53,40.37,40.37,20700.0,28.2108,28.2178,28.1064,28.1064,20700.0
2013-06-03 12:35:00,40.38,40.41,40.35,40.36,12100.0,28.1133,28.1342,28.0924,28.0994,12100.0
2013-06-03 12:40:00,40.36,40.4,40.31,40.38,20700.0,28.0994,28.1273,28.0646,28.1133,20700.0
2013-06-03 12:45:00,40.39,40.43,40.33,40.39,30200.0,28.1203,28.1481,28.0785,28.1203,30200.0
2013-06-03 12:50:00,40.37,40.4,40.33,40.33,12700.0,28.1064,28.1273,28.0785,28.0785,12700.0
2013-06-03 12:55:00,40.33,40.34,40.27,40.27,27300.0,28.0785,28.0855,28.0368,28.0368,27300.0
2013-06-03 13:00:00,40.27,40.29,40.25,40.25,44900.0,28.0368,28.0507,28.0228,28.0228,44900.0
2013-06-03 13:05:00,40.25,40.38,40.24,40.38,18100.0,28.0228,28.1133,28.0159,28.1133,18100.0
2013-06-03 13:10:00,40.37,40.39,40.33,40.33,20300.0,28.1064,28.1203,28.0785,28.0785,20300.0
2013-06-03 13:15:00,40.34,40.36,40.28,40.28,11400.0,28.0855,28.0994,28.0437,28.0437,11400.0
2013-06-03 13:20:00,40.27,40.36,40.27,40.28,14700.0,28.0368,28.0994,28.0368,28.0437,14700.0
2013-06-03 13:25:00,40.28,40.34,40.27,40.3,12300.0,28.0437,28.0855,28.0368,28.0576,12300.0
2013-06-03 13:30:00,40.31,40.35,40.27,40.27,14300.0,28.0646,28.0924,28.0368,28.0368,14300.0
2013-06-03 13:35:00,40.27,40.28,40.21,40.25,20500.0,28.0368,28.0437,27.995,28.0228,20500.0
2013-06-03 13:40:00,40.26,40.27,40.2,40.22,20500.0,28.0298,28.0368,27.988,28.0019,20500.0
2013-06-03 13:45:00,40.22,40.29,40.22,40.25,39500.0,28.0019,28.0507,28.0019,28.0228,39500.0
2013-06-03 13:50:00,40.25,40.36,40.24,40.31,17800.0,28.0228,28.0994,28.0159,28.0646,17800.0
2013-06-03 13:55:00,40.31,40.35,40.3,40.32,18200.0,28.0646,28.0924,28.0576,28.0716,18200.0
2013-06-03 14:00:00,40.32,40.36,40.28,40.36,28400.0,28.0716,28.0994,28.0437,28.0994,28400.0
2013-06-03 14:05:00,40.36,40.4,40.33,40.34,19700.0,28.0994,28.1273,28.0785,28.0855,19700.0
2013-06-03 14:10:00,40.34,40.38,40.33,40.33,22900.0,28.0855,28.1133,28.0785,28.0785,22900.0
2013-06-03 14:15:00,40.33,40.37,40.32,40.37,10000.0,28.0785,28.1064,28.0716,28.1064,10000.0
2013-06-03 14:20:00,40.36,40.43,40.32,40.37,33400.0,28.0994,28.1481,28.0716,28.1064,33400.0
2013-06-03 14:25:00,40.37,40.48,40.36,40.39,33500.0,28.1064,28.183,28.0994,28.1203,33500.0
2013-06-03 14:30:00,40.39,40.4,40.34,40.37,18800.0,28.1203,28.1273,28.0855,28.1064,18800.0
2013-06-03 14:35:00,40.37,40.42,40.37,40.41,22000.0,28.1064,28.1412,28.1064,28.1342,22000.0
2013-06-03 14:40:00,40.42,40.49,40.41,40.41,29400.0,28.1412,28.1899,28.1342,28.1342,29400.0
2013-06-03 14:45:00,40.41,40.44,40.32,40.36,31400.0,28.1342,28.1551,28.0716,28.0994,31400.0
2013-06-03 14:50:00,40.37,40.42,40.33,40.35,52900.0,28.1064,28.1412,28.0785,28.0924,52900.0
2013-06-03 14:55:00,40.35,40.44,40.34,40.35,19500.0,28.0924,28.1551,28.0855,28.0924,19500.0
2013-06-03 15:00:00,40.37,40.4,40.33,40.35,24700.0,28.1064,28.1273,28.0785,28.0924,24700.0
2013-06-03 15:05:00,40.35,40.37,40.29,40.32,23400.0,28.0924,28.1064,28.0507,28.0716,23400.0
2013-06-03 15:10:00,40.31,40.37,40.26,40.33,36300.0,28.0646,28.1064,28.0298,28.0785,36300.0
2013-06-03 15:15:00,40.33,40.33,40.22,40.24,33000.0,28.0785,28.0785,28.0019,28.0159,33000.0
2013-06-03 15:20:00,40.24,40.36,40.23,40.24,63100.0,28.0159,28.0994,28.0089,28.0159,63100.0
2013-06-03 15:25:00,40.25,40.31,40.22,40.27,44300.0,28.0228,28.0646,28.0019,28.0368,44300.0
2013-06-03 15:30:00,40.28,40.35,40.23,40.33,50200.0,28.0437,28.0924,28.0089,28.0785,50200.0
2013-06-03 15:35:00,40.33,40.36,40.3,40.32,46800.0,28.0785,28.0994,28.0576,28.0716,46800.0
2013-06-03 15:40:00,40.33,40.37,40.27,40.35,51600.0,28.0785,28.1064,28.0368,28.0924,51600.0
2013-06-03 15:45:00,40.35,40.44,40.32,40.33,103900.0,28.0924,28.1551,28.0716,28.0785,103900.0
2013-06-03 15:50:00,40.34,40.39,40.3,40.34,108500.0,28.0855,28.1203,28.0576,28.0855,108500.0
2013-06-03 15:55:00,40.35,40.43,40.29,40.41,247300.0,28.0924,28.1481,28.0507,28.1342,247300.0
2013-06-04 09:30:00,40.47,41.0,40.18,40.42,36700.0,28.176,28.545,27.9741,28.1412,36700.0
2013-06-04 09:35:00,40.43,40.52,40.25,40.27,23900.0,28.1481,28.2108,28.0228,28.0368,23900.0
2013-06-04 09:40:00,40.24,40.49,40.24,40.42,18700.0,28.0159,28.1899,28.0159,28.1412,18700.0
2013-06-04 09:45:00,40.43,40.43,40.18,40.29,23000.0,28.1481,28.1481,27.9741,28.0507,23000.0
2013-06-04 09:50:00,40.28,40.28,40.1,40.17,12200.0,28.0437,28.0437,27.9184,27.9671,12200.0
2013-06-04 09:55:00,40.18,40.29,40.13,40.21,20100.0,27.9741,28.0507,27.9393,27.995,20100.0
2013-06-04 10:00:00,40.21,40.31,40.21,40.31,11400.0,27.995,28.0646,27.995,28.0646,11400.0
2013-06-04 10:05:00,40.31,40.31,40.0,40.04,29600.0,28.0646,28.0646,27.8488,27.8766,29600.0
2013-06-04 10:10:00,40.03,40.14,40.0,40.0,29500.0,27.8697,27.9462,27.8488,27.8488,29500.0
2013-06-04 10:15:00,40.0,40.11,39.97,40.11,26600.0,27.8488,27.9254,27.8279,27.9254,26600.0
2013-06-04 10:20:00,40.11,40.13,40.0,40.11,29200.0,27.9254,27.9393,27.8488,27.9254,29200.0
2013-06-04 10:25:00,40.12,40.2,40.12,40.2,13900.0,27.9323,27.988,27.9323,27.988,13900.0
2013-06-04 10:30:00,40.21,40.28,40.14,40.28,29600.0,27.995,28.0437,27.9462,28.0437,29600.0
2013-06-04 10:35:00,40.28,40.31,40.19,40.31,18700.0,28.0437,28.0646,27.9811,28.0646,18700.0
2013-06-04 10:40:00,40.31,40.31,40.21,40.21,31600.0,28.0646,28.0646,27.995,27.995,31600.0
2013-06-04 10:45:00,40.21,40.25,40.18,40.18,27000.0,27.995,28.0228,27.9741,27.9741,27000.0
2013-06-04 10:50:00,40.19,40.2,40.05,40.08,21300.0,27.9811,27.988,27.8836,27.9045,21300.0
2013-06-04 10:55:00,40.08,40.09,40.02,40.02,11000.0,27.9045,27.9114,27.8627,27.8627,11000.0
2013-06-04 11:00:00,40.03,40.08,40.0,40.03,21000.0,27.8697,27.9045,27.8488,27.8697,21000.0
2013-06-04 11:05:00,40.02,40.07,39.99,40.02,17400.0,27.8627,27.8975,27.8418,27.8627,17400.0
2013-06-04 11:10:00,40.02,40.02,39.99,40.02,16800.0,27.8627,27.8627,27.8418,27.8627,16800.0
2013-06-04 11:15:00,40.02,40.04,39.99,39.99,41400.0,27.8627,27.8766,27.8418,27.8418,41400.0
2013-06-04 11:20:00,40.01,40.16,40.01,40.09,24300.0,27.8557,27.9602,27.8557,27.9114,24300.0
2013-06-04 11:25:00,40.08,40.12,40.05,40.07,23500.0,27.9045,27.9323,27.8836,27.8975,23500.0
2013-06-04 11:30:00,40.06,40.06,40.0,40.06,11900.0,27.8905,27.8905,27.8488,27.8905,11900.0
2013-06-04 11:35:00,40.05,40.05,39.94,40.01,18300.0,27.8836,27.8836,27.807,27.8557,18300.0
2013-06-04 11:40:00,40.0,40.03,39.98,39.98,26400.0,27.8488,27.8697,27.8348,27.8348,26400.0
2013-06-04 11:45:00,39.98,40.0,39.96,39.99,28900.0,27.8348,27.8488,27.8209,27.8418,28900.0
2013-06-04 11:50:00,39.99,40.04,39.98,40.03,13100.0,27.8418,27.8766,27.8348,27.8697,13100.0
2013-06-04 11:55:00,40.02,40.03,39.96,39.96,18100.0,27.8627,27.8697,27.8209,27.8209,18100.0
2013-06-04 12:00:00,39.97,40.0,39.93,39.94,18800.0,27.8279,27.8488,27.8,27.807,18800.0
2013-06-04 12:05:00,39.94,39.99,39.92,39.99,13400.0,27.807,27.8418,27.7931,27.8418,13400.0
2013-06-04 12:10:00,39.97,39.98,39.87,39.88,15900.0,27.8279,27.8348,27.7583,27.7652,15900.0
2013-06-04 12:15:00,39.87,39.88,39.78,39.79,21300.0,27.7583,27.7652,27.6956,27.7026,21300.0
2013-06-04 12:20:00,39.78,39.82,39.76,39.77,17200.0,27.6956,27.7235,27.6817,27.6886,17200.0
2013-06-04 12:25:00,39.78,39.8,39.75,39.77,44100.0,27.6956,27.7095,27.6747,27.6886,44100.0
2013-06-04 12:30:00,39.76,39.78,39.75,39.76,26800.0,27.6817,27.6956,27.6747,27.6817,26800.0
2013-06-04 12:35:00,39.77,39.84,39.76,39.84,16000.0,27.6886,27.7374,27.6817,27.7374,16000.0
2013-06-04 12:40:00,39.84,39.88,39.83,39.87,6800.0,27.7374,27.7652,27.7304,27.7583,6800.0
2013-06-04 12:45:00,39.86,39.87,39.81,39.81,10300.0,27.7513,27.7583,27.7165,27.7165,10300.0
2013-06-04 12:50:00,39.8,39.84,39.78,39.82,9100.0,27.7095,27.7374,27.6956,27.7235,9100.0
2013-06-04 12:55:00,39.82,39.91,39.82,39.91,9900.0,27.7235,27.7861,27.7235,27.7861,9900.0
2013-06-04 13:00:00,39.9,39.92,39.85,39.92,9400.0,27.7792,27.7931,27.7443,27.7931,9400.0
2013-06-04 13:05:00,39.91,39.91,39.86,39.9,12700.0,27.7861,27.7861,27.7513,27.7792,12700.0
2013-06-04 13:10:00,39.9,39.91,39.87,39.91,13400.0,27.7792,27.7861,27.7583,27.7861,13400.0
2013-06-04 13:15:00,39.91,39.94,39.87,39.94,14200.0,27.7861,27.807,27.7583,27.807,14200.0
2013-06-04 13:20:00,39.94,39.97,39.91,39.92,12900.0,27.807,27.8279,27.7861,27.7931,12900.0
2013-06-04 13:25:00,39.92,39.92,39.66,39.71,49500.0,27.7931,27.7931,27.6121,27.6469,49500.0
2013-06-04 13:30:00,39.71,39.73,39.61,39.71,23500.0,27.6469,27.6608,27.5772,27.6469,23500.0
2013-06-04 13:35:00,39.7,39.7,39.59,39.67,16900.0,27.6399,27.6399,27.5633,27.619,16900.0
2013-06-04 13:40:00,39.67,39.83,39.66,39.8,20000.0,27.619,27.7304,27.6121,27.7095,20000.0
2013-06-04 13:45:00,39.79,39.79,39.67,39.73,22400.0,27.7026,27.7026,27.619,27.6608,22400.0
2013-06-04 13:50:00,39.74,39.76,39.69,39.71,13700.0,27.6678,27.6817,27.6329,27.6469,13700.0
2013-06-04 13:55:00,39.7,39.76,39.68,39.73,12900.0,27.6399,27.6817,27.626,27.6608,12900.0
2013-06-04 14:00:00,39.72,39.77,39.64,39.7,26100.0,27.6538,27.6886,27.5981,27.6399,26100.0
2013-06-04 14:05:00,39.71,39.72,39.63,39.65,19300.0,27.6469,27.6538,27.5912,27.6051,19300.0
2013-06-04 14:10:00,39.62,39.7,39.59,39.66,26800.0,27.5842,27.6399,27.5633,27.6121,26800.0
2013-06-04 14:15:00,39.66,39.74,39.64,39.68,19800.0,27.6121,27.6678,27.5981,27.626,19800.0
2013-06-04 14:20:00,39.69,39.76,39.65,39.65,13100.0,27.6329,27.6817,27.6051,27.6051,13100.0
2013-06-04 14:25:00,39.65,39.71,39.65,39.66,19300.0,27.6051,27.6469,27.6051,27.6121,19300.0
2013-06-04 14:30:00,39.68,39.75,39.66,39.7,23600.0,27.626,27.6747,27.6121,27.6399,23600.0
2013-06-04 14:35:00,39.7,39.73,39.65,39.72,20100.0,27.6399,27.6608,27.6051,27.6538,20100.0
2013-06-04 14:40:00,39.73,39.77,39.71,39.71,18000.0,27.6608,27.6886,27.6469,27.6469,18000.0
2013-06-04 14:45:00,39.71,39.76,39.66,39.74,23300.0,27.6469,27.6817,27.6121,27.6678,23300.0
2013-06-04 14:50:00,39.76,39.83,39.74,39.77,26100.0,27.6817,27.7304,27.6678,27.6886,26100.0
2013-06-04 14:55:00,39.78,39.78,39.64,39.65,23900.0,27.6956,27.6956,27.5981,27.6051,23900.0
2013-06-04 15:00:00,39.66,39.71,39.62,39.69,31700.0,27.6121,27.6469,27.5842,27.6329,31700.0
2013-06-04 15:05:00,39.69,39.76,39.67,39.67,32200.0,27.6329,27.6817,27.619,27.619,32200.0
2013-06-04 15:10:00,39.68,39.74,39.61,39.62,48000.0,27.626,27.6678,27.5772,27.5842,48000.0
2013-06-04 15:15:00,39.62,39.62,39.54,39.57,47400.0,27.5842,27.5842,27.5285,27.5494,47400.0
2013-06-04 15:20:00,39.58,39.62,39.51,39.51,37100.0,27.5564,27.5842,27.5076,27.5076,37100.0
2013-06-04 15:25:00,39.51,39.56,39.49,39.49,66300.0,27.5076,27.5424,27.4937,27.4937,66300.0
2013-06-04 15:30:00,39.5,39.65,39.5,39.63,77100.0,27.5007,27.6051,27.5007,27.5912,77100.0
2013-06-04 15:35:00,39.63,39.65,39.59,39.62,47500.0,27.5912,27.6051,27.5633,27.5842,47500.0
2013-06-04 15:40:00,39.61,39.71,39.61,39.68,51600.0,27.5772,27.6469,27.5772,27.626,51600.0
2013-06-04 15:45:00,39.67,39.68,39.58,39.6,63900.0,27.619,27.626,27.5564,27.5703,63900.0
2013-06-04 15:50:00,39.6,39.61,39.48,39.55,116700.0,27.5703,27.5772,27.4867,27.5355,116700.0
2013-06-04 15:55:00,39.55,39.56,39.39,39.39,292300.0,27.5355,27.5424,27.4241,27.4241,292300.0
2013-06-05 09:30:00,39.29,39.38,39.16,39.29,33000.0,27.3545,27.4171,27.2639,27.3545,33000.0
2013-06-05 09:35:00,39.36,39.53,39.25,39.44,24700.0,27.4032,27.5215,27.3266,27.4589,24700.0
2013-06-05 09:40:00,39.43,39.53,39.26,39.52,23200.0,27.4519,27.5215,27.3336,27.5146,23200.0
2013-06-05 09:45:00,39.52,39.53,39.19,39.19,40700.0,27.5146,27.5215,27.2848,27.2848,40700.0
2013-06-05 09:50:00,39.17,39.21,38.98,39.05,41600.0,27.2709,27.2988,27.1386,27.1874,41600.0
2013-06-05 09:55:00,39.06,39.19,39.01,39.08,29900.0,27.1943,27.2848,27.1595,27.2083,29900.0
2013-06-05 10:00:00,39.1,39.35,39.06,39.34,33400.0,27.2222,27.3962,27.1943,27.3893,33400.0
2013-06-05 10:05:00,39.36,39.36,39.27,39.28,47700.0,27.4032,27.4032,27.3405,27.3475,47700.0
2013-06-05 10:10:00,39.28,39.3,39.17,39.29,23000.0,27.3475,27.3614,27.2709,27.3545,23000.0
2013-06-05 10:15:00,39.27,39.27,39.12,39.19,43200.0,27.3405,27.3405,27.2361,27.2848,43200.0
2013-06-05 10:20:00,39.17,39.29,39.17,39.25,36200.0,27.2709,27.3545,27.2709,27.3266,36200.0
2013-06-05 10:25:00,39.25,39.28,39.14,39.26,28600.0,27.3266,27.3475,27.25,27.3336,28600.0
2013-06-05 10:30:00,39.27,39.28,39.11,39.18,59600.0,27.3405,27.3475,27.2291,27.2779,59600.0
2013-06-05 10:35:00,39.2,39.27,39.11,39.15,32700.0,27.2918,27.3405,27.2291,27.257,32700.0
2013-06-05 10:40:00,39.15,39.21,39.14,39.17,159600.0,27.257,27.2988,27.25,27.2709,159600.0
2013-06-05 10:45:00,39.16,39.17,39.11,39.13,53100.0,27.2639,27.2709,27.2291,27.2431,53100.0
2013-06-05 10:50:00,39.11,39.17,39.06,39.17,23100.0,27.2291,27.2709,27.1943,27.2709,23100.0
2013-06-05 10:55:00,39.17,39.18,39.12,39.15,25600.0,27.2709,27.2779,27.2361,27.257,25600.0
2013-06-05 11:00:00,39.15,39.17,39.12,39.14,24100.0,27.257,27.2709,27.2361,27.25,24100.0
2013-06-05 11:05:00,39.15,39.15,39.0,39.09,28300.0,27.257,27.257,27.1526,27.2152,28300.0
2013-06-05 11:10:00,39.09,39.1,39.03,39.08,20600.0,27.2152,27.2222,27.1734,27.2083,20600.0
2013-06-05 11:15:00,39.09,39.13,39.02,39.02,19400.0,27.2152,27.2431,27.1665,27.1665,19400.0
2013-06-05 11:20:00,39.01,39.08,39.0,39.04,15900.0,27.1595,27.2083,27.1526,27.1804,15900.0
2013-06-05 11:25:00,39.04,39.07,39.02,39.05,25600.0,27.1804,27.2013,27.1665,27.1874,25600.0
2013-06-05 11:30:00,39.05,39.11,39.03,39.08,35000.0,27.1874,27.2291,27.1734,27.2083,35000.0
2013-06-05 11:35:00,39.08,39.17,39.07,39.17,13900.0,27.2083,27.2709,27.2013,27.2709,13900.0
2013-06-05 11:40:00,39.15,39.16,39.07,39.07,25200.0,27.257,27.2639,27.2013,27.2013,25200.0
2013-06-05 11:45:00,39.08,39.12,39.08,39.11,8800.0,27.2083,27.2361,27.2083,27.2291,8800.0
2013-06-05 11:50:00,39.1,39.12,39.07,39.09,25000.0,27.2222,27.2361,27.2013,27.2152,25000.0
2013-06-05 11:55:00,39.07,39.08,38.96,38.98,21500.0,27.2013,27.2083,27.1247,27.1386,21500.0
2013-06-05 12:00:00,38.98,39.02,38.96,39.01,47000.0,27.1386,27.1665,27.1247,27.1595,47000.0
2013-06-05 12:05:00,38.99,39.06,38.96,39.06,18300.0,27.1456,27.1943,27.1247,27.1943,18300.0
2013-06-05 12:10:00,39.06,39.06,38.96,38.98,19600.0,27.1943,27.1943,27.1247,27.1386,19600.0
2013-06-05 12:15:00,38.98,38.98,38.86,38.88,28300.0,27.1386,27.1386,27.0551,27.069,28300.0
2013-06-05 12:20:00,38.88,38.91,38.82,38.86,40000.0,27.069,27.0899,27.0272,27.0551,40000.0
2013-06-05 12:25:00,38.86,38.89,38.84,38.86,21500.0,27.0551,27.076,27.0412,27.0551,21500.0
2013-06-05 12:30:00,38.86,38.87,38.85,38.86,37200.0,27.0551,27.062,27.0481,27.0551,37200.0
2013-06-05 12:35:00,38.86,38.89,38.79,38.79,28000.0,27.0551,27.076,27.0063,27.0063,28000.0
2013-06-05 12:40:00,38.8,38.86,38.8,38.82,30900.0,27.0133,27.0551,27.0133,27.0272,30900.0
2013-06-05 12:45:00,38.81,38.83,38.74,38.74,24900.0,27.0203,27.0342,26.9715,26.9715,24900.0
2013-06-05 12:50:00,38.74,38.75,38.68,38.7,34500.0,26.9715,26.9785,26.9298,26.9437,34500.0
2013-06-05 12:55:00,38.72,38.73,38.69,38.71,26400.0,26.9576,26.9646,26.9367,26.9506,26400.0
2013-06-05 13:00:00,38.71,38.76,38.68,38.76,36900.0,26.9506,26.9855,26.9298,26.9855,36900.0
2013-06-05 13:05:00,38.77,38.88,38.77,38.87,30400.0,26.9924,27.069,26.9924,27.062,30400.0
2013-06-05 13:10:00,38.88,38.94,38.87,38.92,20100.0,27.069,27.1108,27.062,27.0969,20100.0
2013-06-05 13:15:00,38.92,39.0,38.9,38.99,21700.0,27.0969,27.1526,27.0829,27.1456,21700.0
2013-06-05 13:20:00,38.99,38.99,38.91,38.95,22700.0,27.1456,27.1456,27.0899,27.1177,22700.0
2013-06-05 13:25:00,38.93,38.99,38.92,38.97,19700.0,27.1038,27.1456,27.0969,27.1317,19700.0
2013-06-05 13:30:00,38.98,38.99,38.96,38.98,14100.0,27.1386,27.1456,27.1247,27.1386,14100.0
2013-06-05 13:35:00,38.97,39.01,38.97,39.01,29500.0,27.1317,27.1595,27.1317,27.1595,29500.0
2013-06-05 13:40:00,39.01,39.03,38.97,38.98,59500.0,27.1595,27.1734,27.1317,27.1386,59500.0
2013-06-05 13:45:00,38.98,39.0,38.96,38.96,16500.0,27.1386,27.1526,27.1247,27.1247,16500.0
2013-06-05 13:50:00,38.96,38.97,38.9,38.9,18300.0,27.1247,27.1317,27.0829,27.0829,18300.0
2013-06-05 13:55:00,38.89,38.93,38.87,38.93,17000.0,27.076,27.1038,27.062,27.1038,17000.0
2013-06-05 14:00:00,38.93,38.96,38.86,38.92,26900.0,27.1038,27.1247,27.0551,27.0969,26900.0
2013-06-05 14:05:00,38.93,38.96,38.89,38.95,15200.0,27.1038,27.1247,27.076,27.1177,15200.0
2013-06-05 14:10:00,38.93,38.94,38.83,38.88,21300.0,27.1038,27.1108,27.0342,27.069,21300.0
2013-06-05 14:15:00,38.87,38.89,38.84,38.86,11600.0,27.062,27.076,27.0412,27.0551,11600.0
2013-06-05 14:20:00,38.87,38.88,38.75,38.75,22500.0,27.062,27.069,26.9785,26.9785,22500.0
2013-06-05 14:25:00,38.74,38.8,38.73,38.75,37500.0,26.9715,27.0133,26.9646,26.9785,37500.0
2013-06-05 14:30:00,38.76,38.84,38.67,38.79,52400.0,26.9855,27.0412,26.9228,27.0063,52400.0
2013-06-05 14:35:00,38.79,38.84,38.74,38.78,28900.0,27.0063,27.0412,26.9715,26.9994,28900.0
2013-06-05 14:40:00,38.78,38.83,38.76,38.82,20300.0,26.9994,27.0342,26.9855,27.0272,20300.0
2013-06-05 14:45:00,38.83,38.87,38.8,38.87,23800.0,27.0342,27.062,27.0133,27.062,23800.0
2013-06-05 14:50:00,38.87,38.93,38.77,38.77,49300.0,27.062,27.1038,26.9924,26.9924,49300.0
2013-06-05 14:55:00,38.77,38.85,38.76,38.8,36000.0,26.9924,27.0481,26.9855,27.0133,36000.0
2013-06-05 15:00:00,38.8,38.86,38.75,38.75,38100.0,27.0133,27.0551,26.9785,26.9785,38100.0
2013-06-05 15:05:00,38.76,38.79,38.68,38.68,32300.0,26.9855,27.0063,26.9298,26.9298,32300.0
2013-06-05 15:10:00,38.69,38.78,38.64,38.78,40500.0,26.9367,26.9994,26.9019,26.9994,40500.0
2013-06-05 15:15:00,38.8,38.84,38.76,38.84,45500.0,27.0133,27.0412,26.9855,27.0412,45500.0
2013-06-05 15:20:00,38.83,38.86,38.78,38.84,96700.0,27.0342,27.0551,26.9994,27.0412,96700.0
2013-06-05 15:25:00,38.84,38.99,38.84,38.95,44200.0,27.0412,27.1456,27.0412,27.1177,44200.0
2013-06-05 15:30:00,38.95,38.96,38.85,38.9,47100.0,27.1177,27.1247,27.0481,27.0829,47100.0
2013-06-05 15:35:00,38.91,39.0,38.91,38.95,39900.0,27.0899,27.1526,27.0899,27.1177,39900.0
2013-06-05 15:40:00,38.94,38.96,38.85,38.89,59600.0,27.1108,27.1247,27.0481,27.076,59600.0
2013-06-05 15:45:00,38.9,39.01,38.89,38.96,99000.0,27.0829,27.1595,27.076,27.1247,99000.0
2013-06-05 15:50:00,38.96,38.98,38.89,38.95,89600.0,27.1247,27.1386,27.076,27.1177,89600.0
2013-06-05 15:55:00,38.95,39.0,38.83,38.86,213200.0,27.1177,27.1526,27.0342,27.0551,213200.0
2013-06-06 09:30:00,38.71,38.86,38.62,38.85,42500.0,26.9506,27.0551,26.888,27.0481,42500.0
2013-06-06 09:35:00,38.87,38.95,38.85,38.95,28900.0,27.062,27.1177,27.0481,27.1177,28900.0
2013-06-06 09:40:00,38.94,38.97,38.93,38.94,32600.0,27.1108,27.1317,27.1038,27.1108,32600.0
2013-06-06 09:45:00,38.94,38.94,38.84,38.84,17700.0,27.1108,27.1108,27.0412,27.0412,17700.0
2013-06-06 09:50:00,38.83,38.89,38.75,38.83,20800.0,27.0342,27.076,26.9785,27.0342,20800.0
2013-06-06 09:55:00,38.82,38.85,38.75,38.81,17000.0,27.0272,27.0481,26.9785,27.0203,17000.0
2013-06-06 10:00:00,38.81,38.94,38.7,38.7,12300.0,27.0203,27.1108,26.9437,26.9437,12300.0
2013-06-06 10:05:00,38.7,38.78,38.59,38.63,28800.0,26.9437,26.9994,26.8671,26.895,28800.0
2013-06-06 10:10:00,38.59,38.6,38.49,38.49,31000.0,26.8671,26.8741,26.7975,26.7975,31000.0
2013-06-06 10:15:00,38.48,38.53,38.4,38.42,36900.0,26.7905,26.8253,26.7348,26.7487,36900.0
2013-06-06 10:20:00,38.43,38.57,38.42,38.43,18000.0,26.7557,26.8532,26.7487,26.7557,18000.0
2013-06-06 10:25:00,38.43,38.45,38.32,38.36,26400.0,26.7557,26.7696,26.6791,26.707,26400.0
2013-06-06 10:30:00,38.36,38.39,38.27,38.27,56200.0,26.707,26.7279,26.6443,26.6443,56200.0
2013-06-06 10:35:00,38.27,38.27,38.2,38.25,54600.0,26.6443,26.6443,26.5956,26.6304,54600.0
2013-06-06 10:40:00,38.25,38.54,38.22,38.51,38200.0,26.6304,26.8323,26.6095,26.8114,38200.0
2013-06-06 10:45:00,38.5,38.62,38.49,38.52,14300.0,26.8044,26.888,26.7975,26.8184,14300.0
2013-06-06 10:50:00,38.52,38.52,38.4,38.43,20700.0,26.8184,26.8184,26.7348,26.7557,20700.0
2013-06-06 10:55:00,38.43,38.59,38.43,38.58,9100.0,26.7557,26.8671,26.7557,26.8601,9100.0
2013-06-06 11:00:00,38.57,38.62,38.55,38.56,22400.0,26.8532,26.888,26.8393,26.8462,22400.0
2013-06-06 11:05:00,38.58,38.68,38.57,38.68,16200.0,26.8601,26.9298,26.8532,26.9298,16200.0
2013-06-06 11:10:00,38.67,38.73,38.66,38.69,13200.0,26.9228,26.9646,26.9158,26.9367,13200.0
2013-06-06 11:15:00,38.71,38.72,38.64,38.66,21700.0,26.9506,26.9576,26.9019,26.9158,21700.0
2013-06-06 11:20:00,38.67,38.67,38.59,38.65,15000.0,26.9228,26.9228,26.8671,26.9089,15000.0
2013-06-06 11:25:00,38.65,38.72,38.63,38.65,12100.0,26.9089,26.9576,26.895,26.9089,12100.0
2013-06-06 11:30:00,38.66,38.73,38.64,38.71,24300.0,26.9158,26.9646,26.9019,26.9506,24300.0
2013-06-06 11:35:00,38.72,38.76,38.7,38.76,13400.0,26.9576,26.9855,26.9437,26.9855,13400.0
2013-06-06 11:40:00,38.77,38.81,38.73,38.8,25100.0,26.9924,27.0203,26.9646,27.0133,25100.0
2013-06-06 11:45:00,38.82,38.84,38.77,38.82,15800.0,27.0272,27.0412,26.9924,27.0272,15800.0
2013-06-06 11:50:00,38.81,38.83,38.76,38.8,16500.0,27.0203,27.0342,26.9855,27.0133,16500.0
2013-06-06 11:55:00,38.8,38.86,38.73,38.73,39800.0,27.0133,27.0551,26.9646,26.9646,39800.0
2013-06-06 12:00:00,38.73,38.75,38.62,38.63,22600.0,26.9646,26.9785,26.888,26.895,22600.0
2013-06-06 12:05:00,38.62,38.64,38.53,38.53,15000.0,26.888,26.9019,26.8253,26.8253,15000.0
2013-06-06 12:10:00,38.53,38.64,38.53,38.61,15700.0,26.8253,26.9019,26.8253,26.881,15700.0
2013-06-06 12:15:00,38.61,38.66,38.55,38.61,16200.0,26.881,26.9158,26.8393,26.881,16200.0
2013-06-06 12:20:00,38.62,38.62,38.56,38.56,30200.0,26.888,26.888,26.8462,26.8462,30200.0
2013-06-06 12:25:00,38.55,38.55,38.41,38.53,18200.0,26.8393,26.8393,26.7418,26.8253,18200.0
2013-06-06 12:30:00,38.54,38.63,38.5,38.63,15600.0,26.8323,26.895,26.8044,26.895,15600.0
2013-06-06 12:35:00,38.65,38.66,38.58,38.6,10300.0,26.9089,26.9158,26.8601,26.8741,10300.0
2013-06-06 12:40:00,38.6,38.69,38.57,38.69,14800.0,26.8741,26.9367,26.8532,26.9367,14800.0
2013-06-06 12:45:00,38.7,38.72,38.6,38.67,9400.0,26.9437,26.9576,26.8741,26.9228,9400.0
2013-06-06 12:50:00,38.69,38.69,38.53,38.58,9800.0,26.9367,26.9367,26.8253,26.8601,9800.0
2013-06-06 12:55:00,38.58,38.62,38.55,38.57,7600.0,26.8601,26.888,26.8393,26.8532,7600.0
2013-06-06 13:00:00,38.57,38.67,38.57,38.64,6600.0,26.8532,26.9228,26.8532,26.9019,6600.0
2013-06-06 13:05:00,38.65,38.77,38.65,38.72,12200.0,26.9089,26.9924,26.9089,26.9576,12200.0
2013-06-06 13:10:00,38.73,38.89,38.71,38.87,21700.0,26.9646,27.076,26.9506,27.062,21700.0
2013-06-06 13:15:00,38.88,38.91,38.83,38.84,12800.0,27.069,27.0899,27.0342,27.0412,12800.0
2013-06-06 13:20:00,38.83,38.83,38.76,38.76,9800.0,27.0342,27.0342,26.9855,26.9855,9800.0
2013-06-06 13:25:00,38.76,38.76,38.66,38.7,9300.0,26.9855,26.9855,26.9158,26.9437,9300.0
2013-06-06 13:30:00,38.71,38.77,38.71,38.76,8600.0,26.9506,26.9924,26.9506,26.9855,8600.0
2013-06-06 13:35:00,38.76,38.86,38.75,38.83,9600.0,26.9855,27.0551,26.9785,27.0342,9600.0
2013-06-06 13:40:00,38.82,38.95,38.82,38.93,13900.0,27.0272,27.1177,27.0272,27.1038,13900.0
2013-06-06 13:45:00,38.94,39.06,38.94,39.05,22500.0,27.1108,27.1943,27.1108,27.1874,22500.0
2013-06-06 13:50:00,39.04,39.09,38.94,38.96,20600.0,27.1804,27.2152,27.1108,27.1247,20600.0
2013-06-06 13:55:00,38.95,38.96,38.86,38.9,22100.0,27.1177,27.1247,27.0551,27.0829,22100.0
2013-06-06 14:00:00,38.89,38.9,38.75,38.78,27300.0,27.076,27.0829,26.9785,26.9994,27300.0
2013-06-06 14:05:00,38.79,38.91,38.78,38.82,18400.0,27.0063,27.0899,26.9994,27.0272,18400.0
2013-06-06 14:10:00,38.82,38.87,38.79,38.81,20400.0,27.0272,27.062,27.0063,27.0203,20400.0
2013-06-06 14:15:00,38.8,38.83,38.76,38.79,30000.0,27.0133,27.0342,26.9855,27.0063,30000.0
2013-06-06 14:20:00,38.79,38.87,38.79,38.86,21400.0,27.0063,27.062,27.0063,27.0551,21400.0
2013-06-06 14:25:00,38.87,38.99,38.87,38.99,27200.0,27.062,27.1456,27.062,27.1456,27200.0
2013-06-06 14:30:00,38.98,39.0,38.94,38.96,23200.0,27.1386,27.1526,27.1108,27.1247,23200.0
2013-06-06 14:35:00,38.95,38.98,38.93,38.97,14300.0,27.1177,27.1386,27.1038,27.1317,14300.0
2013-06-06 14:40:00,38.96,39.05,38.96,39.05,18600.0,27.1247,27.1874,27.1247,27.1874,18600.0
2013-06-06 14:45:00,39.05,39.07,38.99,39.07,21900.0,27.1874,27.2013,27.1456,27.2013,21900.0
2013-06-06 14:50:00,39.07,39.13,39.06,39.06,31200.0,27.2013,27.2431,27.1943,27.1943,31200.0
2013-06-06 14:55:00,39.06,39.1,39.04,39.06,15100.0,27.1943,27.2222,27.1804,27.1943,15100.0
2013-06-06 15:00:00,39.06,39.08,39.02,39.06,14400.0,27.1943,27.2083,27.1665,27.1943,14400.0
2013-06-06 15:05:00,39.06,39.1,38.99,39.0,45900.0,27.1943,27.2222,27.1456,27.1526,45900.0
2013-06-06 15:10:00,38.99,39.01,38.95,39.0,52900.0,27.1456,27.1595,27.1177,27.1526,52900.0
2013-06-06 15:15:00,39.01,39.04,38.96,38.97,35400.0,27.1595,27.1804,27.1247,27.1317,35400.0
2013-06-06 15:20:00,38.98,39.02,38.96,39.01,79900.0,27.1386,27.1665,27.1247,27.1595,79900.0
2013-06-06 15:25:00,39.0,39.04,38.99,39.01,77000.0,27.1526,27.1804,27.1456,27.1595,77000.0
2013-06-06 15:30:00,39.0,39.03,38.98,38.99,103000.0,27.1526,27.1734,27.1386,27.1456,103000.0
2013-06-06 15:35:00,39.0,39.01,38.98,38.99,57900.0,27.1526,27.1595,27.1386,27.1456,57900.0
2013-06-06 15:40:00,38.98,39.12,38.97,39.12,82000.0,27.1386,27.2361,27.1317,27.2361,82000.0
2013-06-06 15:45:00,39.14,39.16,39.09,39.14,91000.0,27.25,27.2639,27.2152,27.25,91000.0
2013-06-06 15:50:00,39.14,39.18,39.09,39.1,147400.0,27.25,27.2779,27.2152,27.2222,147400.0
2013-06-06 15:55:00,39.1,39.26,39.09,39.25,296800.0,27.2222,27.3336,27.2152,27.3266,296800.0
2013-06-07 09:30:00,39.11,39.32,39.01,39.09,83500.0,27.4245,27.5717,27.3544,27.4105,83500.0
2013-06-07 09:35:00,39.1,39.11,38.84,38.89,17100.0,27.4175,27.4245,27.2352,27.2702,17100.0
2013-06-07 09:40:00,38.91,39.05,38.79,38.87,31700.0,27.2842,27.3824,27.2001,27.2562,31700.0
2013-06-07 09:45:00,38.88,39.05,38.88,39.0,122900.0,27.2632,27.3824,27.2632,27.3473,122900.0
2013-06-07 09:50:00,39.01,39.1,38.99,39.1,89100.0,27.3544,27.4175,27.3403,27.4175,89100.0
2013-06-07 09:55:00,39.09,39.12,38.99,39.1,46500.0,27.4105,27.4315,27.3403,27.4175,46500.0
2013-06-07 10:00:00,39.1,39.14,38.98,39.14,63000.0,27.4175,27.4455,27.3333,27.4455,63000.0
2013-06-07 10:05:00,39.11,39.22,39.08,39.15,30400.0,27.4245,27.5016,27.4034,27.4525,30400.0
2013-06-07 10:10:00,39.15,39.23,39.15,39.2,41000.0,27.4525,27.5086,27.4525,27.4876,41000.0
2013-06-07 10:15:00,39.19,39.25,39.16,39.21,34800.0,27.4806,27.5226,27.4595,27.4946,34800.0
2013-06-07 10:20:00,39.22,39.23,39.11,39.15,40100.0,27.5016,27.5086,27.4245,27.4525,40100.0
2013-06-07 10:25:00,39.14,39.21,39.13,39.13,35700.0,27.4455,27.4946,27.4385,27.4385,35700.0
2013-06-07 10:30:00,39.14,39.16,39.07,39.13,43900.0,27.4455,27.4595,27.3964,27.4385,43900.0
2013-06-07 10:35:00,39.15,39.16,39.06,39.09,56200.0,27.4525,27.4595,27.3894,27.4105,56200.0
2013-06-07 10:40:00,39.1,39.15,39.08,39.14,25000.0,27.4175,27.4525,27.4034,27.4455,25000.0
2013-06-07 10:45:00,39.13,39.14,39.07,39.09,35400.0,27.4385,27.4455,27.3964,27.4105,35400.0
2013-06-07 10:50:00,39.09,39.11,38.99,39.01,26700.0,27.4105,27.4245,27.3403,27.3544,26700.0
2013-06-07 10:55:00,39.01,39.02,38.87,38.88,32300.0,27.3544,27.3614,27.2562,27.2632,32300.0
2013-06-07 11:00:00,38.88,38.92,38.86,38.88,38500.0,27.2632,27.2912,27.2492,27.2632,38500.0
2013-06-07 11:05:00,38.88,39.03,38.87,39.03,30000.0,27.2632,27.3684,27.2562,27.3684,30000.0
2013-06-07 11:10:00,39.02,39.04,38.98,39.01,17300.0,27.3614,27.3754,27.3333,27.3544,17300.0
2013-06-07 11:15:00,39.0,39.02,38.97,39.01,20200.0,27.3473,27.3614,27.3263,27.3544,20200.0
2013-06-07 11:20:00,39.02,39.12,39.02,39.11,15100.0,27.3614,27.4315,27.3614,27.4245,15100.0
2013-06-07 11:25:00,39.11,39.23,39.06,39.09,39400.0,27.4245,27.5086,27.3894,27.4105,39400.0
2013-06-07 11:30:00,39.08,39.13,39.07,39.07,29900.0,27.4034,27.4385,27.3964,27.3964,29900.0
2013-06-07 11:35:00,39.07,39.1,39.01,39.06,27600.0,27.3964,27.4175,27.3544,27.3894,27600.0
2013-06-07 11:40:00,39.05,39.12,39.05,39.11,48300.0,27.3824,27.4315,27.3824,27.4245,48300.0
2013-06-07 11:45:00,39.1,39.1,39.0,39.06,25700.0,27.4175,27.4175,27.3473,27.3894,25700.0
2013-06-07 11:50:00,39.06,39.1,39.05,39.1,13800.0,27.3894,27.4175,27.3824,27.4175,13800.0
2013-06-07 11:55:00,39.11,39.2,39.11,39.15,35300.0,27.4245,27.4876,27.4245,27.4525,35300.0
2013-06-07 12:00:00,39.15,39.16,39.0,39.04,21200.0,27.4525,27.4595,27.3473,27.3754,21200.0
2013-06-07 12:05:00,39.05,39.06,39.01,39.03,25200.0,27.3824,27.3894,27.3544,27.3684,25200.0
2013-06-07 12:10:00,39.01,39.08,39.01,39.08,19200.0,27.3544,27.4034,27.3544,27.4034,19200.0
2013-06-07 12:15:00,39.07,39.08,38.99,38.99,18400.0,27.3964,27.4034,27.3403,27.3403,18400.0
2013-06-07 12:20:00,38.99,39.0,38.95,39.0,16100.0,27.3403,27.3473,27.3123,27.3473,16100.0
2013-06-07 12:25:00,39.0,39.01,38.95,39.01,20900.0,27.3473,27.3544,27.3123,27.3544,20900.0
2013-06-07 12:30:00,39.01,39.05,39.0,39.02,18200.0,27.3544,27.3824,27.3473,27.3614,18200.0
2013-06-07 12:35:00,39.02,39.02,38.98,39.01,6900.0,27.3614,27.3614,27.3333,27.3544,6900.0
2013-06-07 12:40:00,39.02,39.04,38.98,39.02,22900.0,27.3614,27.3754,27.3333,27.3614,22900.0
2013-06-07 12:45:00,39.01,39.01,38.92,38.94,14600.0,27.3544,27.3544,27.2912,27.3053,14600.0
2013-06-07 12:50:00,38.93,38.96,38.92,38.96,15900.0,27.2983,27.3193,27.2912,27.3193,15900.0
2013-06-07 12:55:00,38.96,38.97,38.93,38.93,7200.0,27.3193,27.3263,27.2983,27.2983,7200.0
2013-06-07 13:00:00,38.93,38.99,38.92,38.98,20100.0,27.2983,27.3403,27.2912,27.3333,20100.0
2013-06-07 13:05:00,38.98,38.98,38.92,38.93,13900.0,27.3333,27.3333,27.2912,27.2983,13900.0
2013-06-07 13:10:00,38.94,38.98,38.86,38.97,87100.0,27.3053,27.3333,27.2492,27.3263,87100.0
2013-06-07 13:15:00,38.98,39.0,38.97,38.99,16700.0,27.3333,27.3473,27.3263,27.3403,16700.0
2013-06-07 13:20:00,38.99,39.0,38.93,38.95,15100.0,27.3403,27.3473,27.2983,27.3123,15100.0
2013-06-07 13:25:00,38.94,38.96,38.93,38.95,16600.0,27.3053,27.3193,27.2983,27.3123,16600.0
2013-06-07 13:30:00,38.96,38.96,38.93,38.93,20000.0,27.3193,27.3193,27.2983,27.2983,20000.0
2013-06-07 13:35:00,38.93,39.04,38.93,39.02,32000.0,27.2983,27.3754,27.2983,27.3614,32000.0
2013-06-07 13:40:00,39.02,39.03,38.97,38.97,15500.0,27.3614,27.3684,27.3263,27.3263,15500.0
2013-06-07 13:45:00,38.97,38.98,38.93,38.95,13900.0,27.3263,27.3333,27.2983,27.3123,13900.0
2013-06-07 13:50:00,38.96,38.98,38.93,38.94,13200.0,27.3193,27.3333,27.2983,27.3053,13200.0
2013-06-07 13:55:00,38.95,38.95,38.89,38.89,11400.0,27.3123,27.3123,27.2702,27.2702,11400.0
2013-06-07 14:00:00,38.89,38.94,38.89,38.94,21900.0,27.2702,27.3053,27.2702,27.3053,21900.0
2013-06-07 14:05:00,38.93,38.94,38.82,38.88,44600.0,27.2983,27.3053,27.2211,27.2632,44600.0
2013-06-07 14:10:00,38.87,38.88,38.81,38.82,15800.0,27.2562,27.2632,27.2141,27.2211,15800.0
2013-06-07 14:15:00,38.82,38.83,38.73,38.74,20500.0,27.2211,27.2281,27.158,27.165,20500.0
2013-06-07 14:20:00,38.75,38.75,38.68,38.7,18000.0,27.172,27.172,27.123,27.137,18000.0
2013-06-07 14:25:00,38.7,38.7,38.6,38.69,29300.0,27.137,27.137,27.0669,27.13,29300.0
2013-06-07 14:30:00,38.69,38.81,38.66,38.81,29500.0,27.13,27.2141,27.1089,27.2141,29500.0
2013-06-07 14:35:00,38.81,38.86,38.79,38.86,23300.0,27.2141,27.2492,27.2001,27.2492,23300.0
2013-06-07 14:40:00,38.86,38.89,38.82,38.88,22000.0,27.2492,27.2702,27.2211,27.2632,22000.0
2013-06-07 14:45:00,38.88,38.9,38.79,38.9,30200.0,27.2632,27.2772,27.2001,27.2772,30200.0
2013-06-07 14:50:00,38.9,39.02,38.9,39.0,34000.0,27.2772,27.3614,27.2772,27.3473,34000.0
2013-06-07 14:55:00,39.0,39.01,38.98,39.0,32500.0,27.3473,27.3544,27.3333,27.3473,32500.0
2013-06-07 15:00:00,39.0,39.02,38.97,38.99,49600.0,27.3473,27.3614,27.3263,27.3403,49600.0
2013-06-07 15:05:00,38.99,39.01,38.96,38.96,30300.0,27.3403,27.3544,27.3193,27.3193,30300.0
2013-06-07 15:10:00,38.95,39.01,38.94,38.97,40400.0,27.3123,27.3544,27.3053,27.3263,40400.0
2013-06-07 15:15:00,38.98,39.05,38.98,39.02,45800.0,27.3333,27.3824,27.3333,27.3614,45800.0
2013-06-07 15:20:00,39.01,39.04,38.97,39.01,39200.0,27.3544,27.3754,27.3263,27.3544,39200.0
2013-06-07 15:25:00,39.01,39.05,39.01,39.04,78500.0,27.3544,27.3824,27.3544,27.3754,78500.0
2013-06-07 15:30:00,39.04,39.04,38.99,39.0,107700.0,27.3754,27.3754,27.3403,27.3473,107700.0
2013-06-07 15:35:00,38.98,39.0,38.96,39.0,71500.0,27.3333,27.3473,27.3193,27.3473,71500.0
2013-06-07 15:40:00,39.0,39.01,38.98,39.01,48500.0,27.3473,27.3544,27.3333,27.3544,48500.0
2013-06-07 15:45:00,39.0,39.01,38.97,38.99,215700.0,27.3473,27.3544,27.3263,27.3403,215700.0
2013-06-07 15:50:00,38.99,39.01,38.98,39.0,137400.0,27.3403,27.3544,27.3333,27.3473,137400.0
2013-06-07 15:55:00,39.0,39.01,38.99,39.01,225600.0,27.3473,27.3544,27.3403,27.3544,225600.0
2013-06-10 09:30:00,39.15,39.2,38.94,38.96,71800.0,27.4525,27.4876,27.3053,27.3193,71800.0
2013-06-10 09:35:00,38.94,38.97,38.68,38.71,37800.0,27.3053,27.3263,27.123,27.144,37800.0
2013-06-10 09:40:00,38.74,38.79,38.65,38.77,34400.0,27.165,27.2001,27.1019,27.1861,34400.0
2013-06-10 09:45:00,38.79,38.79,38.68,38.77,44200.0,27.2001,27.2001,27.123,27.1861,44200.0
2013-06-10 09:50:00,38.75,38.91,38.75,38.91,31400.0,27.172,27.2842,27.172,27.2842,31400.0
2013-06-10 09:55:00,38.91,38.97,38.86,38.88,22200.0,27.2842,27.3263,27.2492,27.2632,22200.0
2013-06-10 10:00:00,38.86,38.86,38.75,38.79,33800.0,27.2492,27.2492,27.172,27.2001,33800.0
2013-06-10 10:05:00,38.78,38.87,38.76,38.86,43600.0,27.1931,27.2562,27.1791,27.2492,43600.0
2013-06-10 10:10:00,38.86,38.9,38.84,38.86,20900.0,27.2492,27.2772,27.2352,27.2492,20900.0
2013-06-10 10:15:00,38.86,38.88,38.83,38.88,32000.0,27.2492,27.2632,27.2281,27.2632,32000.0
2013-06-10 10:20:00,38.87,38.99,38.86,38.95,25100.0,27.2562,27.3403,27.2492,27.3123,25100.0
2013-06-10 10:25:00,38.95,38.98,38.9,38.98,20400.0,27.3123,27.3333,27.2772,27.3333,20400.0
2013-06-10 10:30:00,38.99,39.04,38.98,39.0,25000.0,27.3403,27.3754,27.3333,27.3473,25000.0
2013-06-10 10:35:00,39.02,39.03,38.98,39.02,33400.0,27.3614,27.3684,27.3333,27.3614,33400.0
2013-06-10 10:40:00,39.01,39.02,38.97,38.98,28300.0,27.3544,27.3614,27.3263,27.3333,28300.0
2013-06-10 10:45:00,38.97,38.98,38.89,38.89,12900.0,27.3263,27.3333,27.2702,27.2702,12900.0
2013-06-10 10:50:00,38.89,38.92,38.83,38.83,32300.0,27.2702,27.2912,27.2281,27.2281,32300.0
2013-06-10 10:55:00,38.84,38.84,38.69,38.7,35400.0,27.2352,27.2352,27.13,27.137,35400.0
2013-06-10 11:00:00,38.71,38.76,38.63,38.63,45800.0,27.144,27.1791,27.0879,27.0879,45800.0
2013-06-10 11:05:00,38.63,38.72,38.63,38.66,35800.0,27.0879,27.151,27.0879,27.1089,35800.0
2013-06-10 11:10:00,38.66,38.69,38.64,38.65,30400.0,27.1089,27.13,27.0949,27.1019,30400.0
2013-06-10 11:15:00,38.65,38.65,38.57,38.58,39200.0,27.1019,27.1019,27.0458,27.0528,39200.0
2013-06-10 11:20:00,38.59,38.68,38.58,38.59,50700.0,27.0598,27.123,27.0528,27.0598,50700.0
2013-06-10 11:25:00,38.6,38.66,38.59,38.66,37000.0,27.0669,27.1089,27.0598,27.1089,37000.0
2013-06-10 11:30:00,38.65,38.74,38.65,38.72,49000.0,27.1019,27.165,27.1019,27.151,49000.0
2013-06-10 11:35:00,38.7,38.73,38.61,38.62,35700.0,27.137,27.158,27.0739,27.0809,35700.0
2013-06-10 11:40:00,38.63,38.64,38.6,38.64,21200.0,27.0879,27.0949,27.0669,27.0949,21200.0
2013-06-10 11:45:00,38.64,38.72,38.64,38.65,36500.0,27.0949,27.151,27.0949,27.1019,36500.0
2013-06-10 11:50:00,38.65,38.65,38.57,38.58,40300.0,27.1019,27.1019,27.0458,27.0528,40300.0
2013-06-10 11:55:00,38.58,38.59,38.53,38.53,26000.0,27.0528,27.0598,27.0178,27.0178,26000.0
2013-06-10 12:00:00,38.54,38.58,38.54,38.58,26100.0,27.0248,27.0528,27.0248,27.0528,26100.0
2013-06-10 12:05:00,38.59,38.61,38.51,38.51,38000.0,27.0598,27.0739,27.0038,27.0038,38000.0
2013-06-10 12:10:00,38.5,38.51,38.44,38.48,45500.0,26.9967,27.0038,26.9547,26.9827,45500.0
2013-06-10 12:15:00,38.49,38.51,38.45,38.45,27200.0,26.9897,27.0038,26.9617,26.9617,27200.0
2013-06-10 12:20:00,38.46,38.52,38.45,38.45,19000.0,26.9687,27.0108,26.9617,26.9617,19000.0
2013-06-10 12:25:00,38.46,38.49,38.44,38.45,22900.0,26.9687,26.9897,26.9547,26.9617,22900.0
2013-06-10 12:30:00,38.45,38.46,38.36,38.38,37200.0,26.9617,26.9687,26.8986,26.9126,37200.0
2013-06-10 12:35:00,38.38,38.41,38.36,38.36,22500.0,26.9126,26.9336,26.8986,26.8986,22500.0
2013-06-10 12:40:00,38.34,38.41,38.29,38.41,55200.0,26.8845,26.9336,26.8495,26.9336,55200.0
2013-06-10 12:45:00,38.41,38.41,38.32,38.35,35300.0,26.9336,26.9336,26.8705,26.8916,35300.0
2013-06-10 12:50:00,38.35,38.36,38.29,38.34,50500.0,26.8916,26.8986,26.8495,26.8845,50500.0
2013-06-10 12:55:00,38.34,38.34,38.29,38.31,50600.0,26.8845,26.8845,26.8495,26.8635,50600.0
2013-06-10 13:00:00,38.31,38.35,38.3,38.33,33300.0,26.8635,26.8916,26.8565,26.8775,33300.0
2013-06-10 13:05:00,38.33,38.34,38.28,38.31,39800.0,26.8775,26.8845,26.8425,26.8635,39800.0
2013-06-10 13:10:00,38.31,38.33,38.25,38.27,43900.0,26.8635,26.8775,26.8214,26.8355,43900.0
2013-06-10 13:15:00,38.28,38.33,38.27,38.3,26200.0,26.8425,26.8775,26.8355,26.8565,26200.0
2013-06-10 13:20:00,38.31,38.34,38.29,38.3,25000.0,26.8635,26.8845,26.8495,26.8565,25000.0
2013-06-10 13:25:00,38.3,38.32,38.25,38.26,31800.0,26.8565,26.8705,26.8214,26.8284,31800.0
2013-06-10 13:30:00,38.26,38.29,38.23,38.26,27900.0,26.8284,26.8495,26.8074,26.8284,27900.0
2013-06-10 13:35:00,38.26,38.29,38.21,38.28,38300.0,26.8284,26.8495,26.7934,26.8425,38300.0
2013-06-10 13:40:00,38.27,38.3,38.26,38.28,29400.0,26.8355,26.8565,26.8284,26.8425,29400.0
2013-06-10 13:45:00,38.28,38.29,38.22,38.26,43600.0,26.8425,26.8495,26.8004,26.8284,43600.0
2013-06-10 13:50:00,38.26,38.3,38.25,38.3,31200.0,26.8284,26.8565,26.8214,26.8565,31200.0
2013-06-10 13:55:00,38.3,38.34,38.28,38.33,30300.0,26.8565,26.8845,26.8425,26.8775,30300.0
2013-06-10 14:00:00,38.33,38.38,38.32,38.33,38800.0,26.8775,26.9126,26.8705,26.8775,38800.0
2013-06-10 14:05:00,38.33,38.42,38.31,38.32,66100.0,26.8775,26.9406,26.8635,26.8705,66100.0
2013-06-10 14:10:00,38.32,38.34,38.22,38.27,51600.0,26.8705,26.8845,26.8004,26.8355,51600.0
2013-06-10 14:15:00,38.28,38.29,38.23,38.24,35500.0,26.8425,26.8495,26.8074,26.8144,35500.0
2013-06-10 14:20:00,38.23,38.26,38.2,38.23,41300.0,26.8074,26.8284,26.7864,26.8074,41300.0
2013-06-10 14:25:00,38.23,38.34,38.22,38.27,36200.0,26.8074,26.8845,26.8004,26.8355,36200.0
2013-06-10 14:30:00,38.27,38.34,38.27,38.3,35900.0,26.8355,26.8845,26.8355,26.8565,35900.0
2013-06-10 14:35:00,38.29,38.34,38.29,38.32,36400.0,26.8495,26.8845,26.8495,26.8705,36400.0
2013-06-10 14:40:00,38.32,38.33,38.23,38.28,63200.0,26.8705,26.8775,26.8074,26.8425,63200.0
2013-06-10 14:45:00,38.28,38.34,38.25,38.32,47000.0,26.8425,26.8845,26.8214,26.8705,47000.0
2013-06-10 14:50:00,38.34,38.37,38.29,38.36,58000.0,26.8845,26.9056,26.8495,26.8986,58000.0
2013-06-10 14:55:00,38.36,38.4,38.31,38.39,151800.0,26.8986,26.9266,26.8635,26.9196,151800.0
2013-06-10 15:00:00,38.39,38.39,38.35,38.37,44900.0,26.9196,26.9196,26.8916,26.9056,44900.0
2013-06-10 15:05:00,38.36,38.37,38.31,38.33,256000.0,26.8986,26.9056,26.8635,26.8775,256000.0
2013-06-10 15:10:00,38.33,38.36,38.32,38.35,79000.0,26.8775,26.8986,26.8705,26.8916,79000.0
2013-06-10 15:15:00,38.34,38.35,38.3,38.34,74700.0,26.8845,26.8916,26.8565,26.8845,74700.0
2013-06-10 15:20:00,38.34,38.35,38.28,38.31,70500.0,26.8845,26.8916,26.8425,26.8635,70500.0
2013-06-10 15:25:00,38.31,38.32,38.27,38.32,47500.0,26.8635,26.8705,26.8355,26.8705,47500.0
2013-06-10 15:30:00,38.32,38.33,38.3,38.31,66500.0,26.8705,26.8775,26.8565,26.8635,66500.0
2013-06-10 15:35:00,38.31,38.31,38.28,38.29,64100.0,26.8635,26.8635,26.8425,26.8495,64100.0
2013-06-10 15:40:00,38.29,38.31,38.26,38.3,73700.0,26.8495,26.8635,26.8284,26.8565,73700.0
2013-06-10 15:45:00,38.3,38.34,38.29,38.3,151600.0,26.8565,26.8845,26.8495,26.8565,151600.0
2013-06-10 15:50:00,38.3,38.31,38.23,38.25,191400.0,26.8565,26.8635,26.8074,26.8214,191400.0
2013-06-10 15:55:00,38.24,38.25,38.14,38.15,636700.0,26.8144,26.8214,26.7443,26.7513,636700.0
2013-06-11 09:30:00,37.91,38.01,37.53,37.57,133900.0,26.583,26.6531,26.3166,26.3446,133900.0
2013-06-11 09:35:00,37.54,37.72,37.54,37.72,25600.0,26.3236,26.4498,26.3236,26.4498,25600.0
2013-06-11 09:40:00,37.71,37.88,37.68,37.85,43100.0,26.4428,26.562,26.4217,26.5409,43100.0
2013-06-11 09:45:00,37.85,37.94,37.78,37.86,52300.0,26.5409,26.6041,26.4919,26.548,52300.0
2013-06-11 09:50:00,37.86,38.02,37.86,37.94,44700.0,26.548,26.6602,26.548,26.6041,44700.0
2013-06-11 09:55:00,37.94,38.01,37.92,37.92,42400.0,26.6041,26.6531,26.59,26.59,42400.0
2013-06-11 10:00:00,37.93,38.02,37.91,37.95,43400.0,26.597,26.6602,26.583,26.6111,43400.0
2013-06-11 10:05:00,37.95,38.02,37.89,37.91,109500.0,26.6111,26.6602,26.569,26.583,109500.0
2013-06-11 10:10:00,37.9,37.9,37.76,37.8,59600.0,26.576,26.576,26.4778,26.5059,59600.0
2013-06-11 10:15:00,37.81,37.81,37.65,37.66,58300.0,26.5129,26.5129,26.4007,26.4077,58300.0
2013-06-11 10:20:00,37.66,37.79,37.6,37.76,70300.0,26.4077,26.4989,26.3656,26.4778,70300.0
2013-06-11 10:25:00,37.76,37.87,37.64,37.84,460400.0,26.4778,26.555,26.3937,26.5339,460400.0
2013-06-11 10:30:00,37.83,38.01,37.71,37.79,215600.0,26.5269,26.6531,26.4428,26.4989,215600.0
2013-06-11 10:35:00,37.8,37.83,37.75,37.8,41100.0,26.5059,26.5269,26.4708,26.5059,41100.0
2013-06-11 10:40:00,37.81,37.83,37.75,37.8,50900.0,26.5129,26.5269,26.4708,26.5059,50900.0
2013-06-11 10:45:00,37.8,37.89,37.79,37.84,69900.0,26.5059,26.569,26.4989,26.5339,69900.0
2013-06-11 10:50:00,37.85,37.87,37.74,37.75,59300.0,26.5409,26.555,26.4638,26.4708,59300.0
2013-06-11 10:55:00,37.75,37.82,37.72,37.73,29400.0,26.4708,26.5199,26.4498,26.4568,29400.0
2013-06-11 11:00:00,37.73,37.77,37.71,37.73,39400.0,26.4568,26.4849,26.4428,26.4568,39400.0
2013-06-11 11:05:00,37.73,37.79,37.71,37.76,43200.0,26.4568,26.4989,26.4428,26.4778,43200.0
2013-06-11 11:10:00,37.78,37.87,37.77,37.78,68800.0,26.4919,26.555,26.4849,26.4919,68800.0
2013-06-11 11:15:00,37.78,37.83,37.76,37.8,35000.0,26.4919,26.5269,26.4778,26.5059,35000.0
2013-06-11 11:20:00,37.8,37.83,37.77,37.8,28700.0,26.5059,26.5269,26.4849,26.5059,28700.0
2013-06-11 11:25:00,37.82,37.85,37.8,37.83,34100.0,26.5199,26.5409,26.5059,26.5269,34100.0
2013-06-11 11:30:00,37.83,37.83,37.77,37.82,65900.0,26.5269,26.5269,26.4849,26.5199,65900.0
2013-06-11 11:35:00,37.82,37.83,37.79,37.8,39500.0,26.5199,26.5269,26.4989,26.5059,39500.0
2013-06-11 11:40:00,37.81,37.82,37.78,37.82,34500.0,26.5129,26.5199,26.4919,26.5199,34500.0
2013-06-11 11:45:00,37.82,37.86,37.82,37.86,46800.0,26.5199,26.548,26.5199,26.548,46800.0
2013-06-11 11:50:00,37.86,37.86,37.8,37.83,33400.0,26.548,26.548,26.5059,26.5269,33400.0
2013-06-11 11:55:00,37.83,37.88,37.78,37.79,38600.0,26.5269,26.562,26.4919,26.4989,38600.0
2013-06-11 12:00:00,37.79,37.83,37.79,37.83,21400.0,26.4989,26.5269,26.4989,26.5269,21400.0
2013-06-11 12:05:00,37.83,37.85,37.79,37.8,21800.0,26.5269,26.5409,26.4989,26.5059,21800.0
2013-06-11 12:10:00,37.81,37.91,37.8,37.86,33800.0,26.5129,26.583,26.5059,26.548,33800.0
2013-06-11 12:15:00,37.86,37.89,37.83,37.83,38000.0,26.548,26.569,26.5269,26.5269,38000.0
2013-06-11 12:20:00,37.84,37.87,37.76,37.76,39500.0,26.5339,26.555,26.4778,26.4778,39500.0
2013-06-11 12:25:00,37.76,37.79,37.75,37.76,15100.0,26.4778,26.4989,26.4708,26.4778,15100.0
2013-06-11 12:30:00,37.76,37.77,37.72,37.76,25600.0,26.4778,26.4849,26.4498,26.4778,25600.0
2013-06-11 12:35:00,37.76,37.77,37.72,37.73,17700.0,26.4778,26.4849,26.4498,26.4568,17700.0
2013-06-11 12:40:00,37.74,37.77,37.72,37.73,27200.0,26.4638,26.4849,26.4498,26.4568,27200.0
2013-06-11 12:45:00,37.73,37.75,37.7,37.72,14400.0,26.4568,26.4708,26.4358,26.4498,14400.0
2013-06-11 12:50:00,37.72,37.74,37.7,37.73,25400.0,26.4498,26.4638,26.4358,26.4568,25400.0
2013-06-11 12:55:00,37.74,37.8,37.73,37.8,17000.0,26.4638,26.5059,26.4568,26.5059,17000.0
2013-06-11 13:00:00,37.81,37.87,37.81,37.85,14400.0,26.5129,26.555,26.5129,26.5409,14400.0
2013-06-11 13:05:00,37.86,37.91,37.86,37.88,14800.0,26.548,26.583,26.548,26.562,14800.0
2013-06-11 13:10:00,37.88,37.91,37.83,37.84,17100.0,26.562,26.583,26.5269,26.5339,17100.0
2013-06-11 13:15:00,37.84,37.85,37.73,37.73,21700.0,26.5339,26.5409,26.4568,26.4568,21700.0
2013-06-11 13:20:00,37.73,37.75,37.68,37.72,18600.0,26.4568,26.4708,26.4217,26.4498,18600.0
2013-06-11 13:25:00,37.73,37.76,37.68,37.68,20600.0,26.4568,26.4778,26.4217,26.4217,20600.0
2013-06-11 13:30:00,37.69,37.72,37.61,37.61,19600.0,26.4288,26.4498,26.3727,26.3727,19600.0
2013-06-11 13:35:00,37.61,37.69,37.61,37.68,24900.0,26.3727,26.4288,26.3727,26.4217,24900.0
2013-06-11 13:40:00,37.67,37.68,37.63,37.65,20700.0,26.4147,26.4217,26.3867,26.4007,20700.0
2013-06-11 13:45:00,37.66,37.69,37.65,37.68,13800.0,26.4077,26.4288,26.4007,26.4217,13800.0
2013-06-11 13:50:00,37.67,37.72,37.63,37.63,20300.0,26.4147,26.4498,26.3867,26.3867,20300.0
2013-06-11 13:55:00,37.63,37.66,37.56,37.58,27000.0,26.3867,26.4077,26.3376,26.3516,27000.0
2013-06-11 14:00:00,37.57,37.63,37.54,37.57,56700.0,26.3446,26.3867,26.3236,26.3446,56700.0
2013-06-11 14:05:00,37.57,37.57,37.45,37.5,60200.0,26.3446,26.3446,26.2605,26.2955,60200.0
2013-06-11 14:10:00,37.5,37.52,37.45,37.46,37200.0,26.2955,26.3095,26.2605,26.2675,37200.0
2013-06-11 14:15:00,37.47,37.53,37.47,37.52,46500.0,26.2745,26.3166,26.2745,26.3095,46500.0
2013-06-11 14:20:00,37.53,37.58,37.53,37.57,21100.0,26.3166,26.3516,26.3166,26.3446,21100.0
2013-06-11 14:25:00,37.56,37.63,37.55,37.63,21600.0,26.3376,26.3867,26.3306,26.3867,21600.0
2013-06-11 14:30:00,37.64,37.65,37.59,37.63,22000.0,26.3937,26.4007,26.3586,26.3867,22000.0
2013-06-11 14:35:00,37.64,37.69,37.62,37.69,31300.0,26.3937,26.4288,26.3797,26.4288,31300.0
2013-06-11 14:40:00,37.7,37.73,37.66,37.66,33100.0,26.4358,26.4568,26.4077,26.4077,33100.0
2013-06-11 14:45:00,37.65,37.68,37.64,37.66,29200.0,26.4007,26.4217,26.3937,26.4077,29200.0
2013-06-11 14:50:00,37.66,37.69,37.62,37.65,39000.0,26.4077,26.4288,26.3797,26.4007,39000.0
2013-06-11 14:55:00,37.66,37.7,37.63,37.7,47200.0,26.4077,26.4358,26.3867,26.4358,47200.0
2013-06-11 15:00:00,37.71,37.74,37.66,37.69,43400.0,26.4428,26.4638,26.4077,26.4288,43400.0
2013-06-11 15:05:00,37.68,37.69,37.65,37.65,30600.0,26.4217,26.4288,26.4007,26.4007,30600.0
2013-06-11 15:10:00,37.65,37.71,37.65,37.71,32700.0,26.4007,26.4428,26.4007,26.4428,32700.0
2013-06-11 15:15:00,37.72,37.76,37.71,37.76,34600.0,26.4498,26.4778,26.4428,26.4778,34600.0
2013-06-11 15:20:00,37.75,37.78,37.7,37.76,74000.0,26.4708,26.4919,26.4358,26.4778,74000.0
2013-06-11 15:25:00,37.77,37.8,37.67,37.68,59000.0,26.4849,26.5059,26.4147,26.4217,59000.0
2013-06-11 15:30:00,37.68,37.68,37.58,37.62,71300.0,26.4217,26.4217,26.3516,26.3797,71300.0
2013-06-11 15:35:00,37.62,37.65,37.55,37.56,64800.0,26.3797,26.4007,26.3306,26.3376,64800.0
2013-06-11 15:40:00,37.55,37.59,37.49,37.5,92800.0,26.3306,26.3586,26.2885,26.2955,92800.0
2013-06-11 15:45:00,37.5,37.54,37.45,37.54,124200.0,26.2955,26.3236,26.2605,26.3236,124200.0
2013-06-11 15:50:00,37.53,37.54,37.47,37.48,128700.0,26.3166,26.3236,26.2745,26.2815,128700.0
2013-06-11 15:55:00,37.47,37.49,37.43,37.47,277700.0,26.2745,26.2885,26.2464,26.2745,277700.0
2013-06-12 09:30:00,37.87,38.0,37.73,37.93,49000.0,26.555,26.6461,26.4568,26.597,49000.0
2013-06-12 09:35:00,37.93,37.99,37.65,37.69,23300.0,26.597,26.6391,26.4007,26.4288,23300.0
2013-06-12 09:40:00,37.68,37.75,37.65,37.66,16600.0,26.4217,26.4708,26.4007,26.4077,16600.0
2013-06-12 09:45:00,37.67,37.69,37.59,37.59,18700.0,26.4147,26.4288,26.3586,26.3586,18700.0
2013-06-12 09:50:00,37.57,37.65,37.56,37.6,18900.0,26.3446,26.4007,26.3376,26.3656,18900.0
2013-06-12 09:55:00,37.61,37.64,37.51,37.58,25700.0,26.3727,26.3937,26.3025,26.3516,25700.0
2013-06-12 10:00:00,37.56,37.56,37.46,37.49,28800.0,26.3376,26.3376,26.2675,26.2885,28800.0
2013-06-12 10:05:00,37.49,37.62,37.49,37.62,55900.0,26.2885,26.3797,26.2885,26.3797,55900.0
2013-06-12 10:10:00,37.6,37.64,37.57,37.61,47700.0,26.3656,26.3937,26.3446,26.3727,47700.0
2013-06-12 10:15:00,37.61,37.64,37.57,37.61,28800.0,26.3727,26.3937,26.3446,26.3727,28800.0
2013-06-12 10:20:00,37.61,37.67,37.6,37.62,27500.0,26.3727,26.4147,26.3656,26.3797,27500.0
2013-06-12 10:25:00,37.61,37.72,37.59,37.7,30400.0,26.3727,26.4498,26.3586,26.4358,30400.0
2013-06-12 10:30:00,37.69,37.7,37.65,37.65,20600.0,26.4288,26.4358,26.4007,26.4007,20600.0
2013-06-12 10:35:00,37.66,37.7,37.65,37.65,26300.0,26.4077,26.4358,26.4007,26.4007,26300.0
2013-06-12 10:40:00,37.65,37.7,37.64,37.65,23400.0,26.4007,26.4358,26.3937,26.4007,23400.0
2013-06-12 10:45:00,37.65,37.67,37.57,37.6,49200.0,26.4007,26.4147,26.3446,26.3656,49200.0
2013-06-12 10:50:00,37.59,37.6,37.52,37.53,26500.0,26.3586,26.3656,26.3095,26.3166,26500.0
2013-06-12 10:55:00,37.53,37.53,37.44,37.47,29600.0,26.3166,26.3166,26.2535,26.2745,29600.0
2013-06-12 11:00:00,37.46,37.47,37.4,37.43,69700.0,26.2675,26.2745,26.2254,26.2464,69700.0
2013-06-12 11:05:00,37.43,37.44,37.38,37.4,56100.0,26.2464,26.2535,26.2114,26.2254,56100.0
2013-06-12 11:10:00,37.39,37.43,37.32,37.4,40400.0,26.2184,26.2464,26.1693,26.2254,40400.0
2013-06-12 11:15:00,37.39,37.43,37.35,37.41,61400.0,26.2184,26.2464,26.1903,26.2324,61400.0
2013-06-12 11:20:00,37.42,37.44,37.38,37.43,264300.0,26.2394,26.2535,26.2114,26.2464,264300.0
2013-06-12 11:25:00,37.43,37.43,37.36,37.39,37600.0,26.2464,26.2464,26.1974,26.2184,37600.0
2013-06-12 11:30:00,37.39,37.43,37.33,37.37,46000.0,26.2184,26.2464,26.1763,26.2044,46000.0
2013-06-12 11:35:00,37.38,37.42,37.36,37.39,80600.0,26.2114,26.2394,26.1974,26.2184,80600.0
2013-06-12 11:40:00,37.39,37.48,37.39,37.42,38400.0,26.2184,26.2815,26.2184,26.2394,38400.0
2013-06-12 11:45:00,37.42,37.45,37.39,37.43,67300.0,26.2394,26.2605,26.2184,26.2464,67300.0
2013-06-12 11:50:00,37.43,37.47,37.42,37.45,52900.0,26.2464,26.2745,26.2394,26.2605,52900.0
2013-06-12 11:55:00,37.45,37.5,37.44,37.47,67900.0,26.2605,26.2955,26.2535,26.2745,67900.0
2013-06-12 12:00:00,37.47,37.5,37.44,37.49,33300.0,26.2745,26.2955,26.2535,26.2885,33300.0
2013-06-12 12:05:00,37.49,37.55,37.49,37.54,37600.0,26.2885,26.3306,26.2885,26.3236,37600.0
2013-06-12 12:10:00,37.55,37.56,37.5,37.52,41200.0,26.3306,26.3376,26.2955,26.3095,41200.0
2013-06-12 12:15:00,37.51,37.52,37.43,37.47,34200.0,26.3025,26.3095,26.2464,26.2745,34200.0
2013-06-12 12:20:00,37.45,37.48,37.44,37.46,19200.0,26.2605,26.2815,26.2535,26.2675,19200.0
2013-06-12 12:25:00,37.45,37.46,37.4,37.44,27800.0,26.2605,26.2675,26.2254,26.2535,27800.0
2013-06-12 12:30:00,37.44,37.45,37.39,37.44,34500.0,26.2535,26.2605,26.2184,26.2535,34500.0
2013-06-12 12:35:00,37.44,37.47,37.43,37.44,25400.0,26.2535,26.2745,26.2464,26.2535,25400.0
2013-06-12 12:40:00,37.44,37.46,37.38,37.46,34000.0,26.2535,26.2675,26.2114,26.2675,34000.0
2013-06-12 12:45:00,37.45,37.47,37.42,37.45,20500.0,26.2605,26.2745,26.2394,26.2605,20500.0
2013-06-12 12:50:00,37.45,37.46,37.43,37.46,12800.0,26.2605,26.2675,26.2464,26.2675,12800.0
2013-06-12 12:55:00,37.46,37.46,37.38,37.45,40400.0,26.2675,26.2675,26.2114,26.2605,40400.0
2013-06-12 13:00:00,37.46,37.46,37.42,37.44,29700.0,26.2675,26.2675,26.2394,26.2535,29700.0
2013-06-12 13:05:00,37.43,37.54,37.43,37.49,33400.0,26.2464,26.3236,26.2464,26.2885,33400.0
2013-06-12 13:10:00,37.5,37.5,37.43,37.45,15600.0,26.2955,26.2955,26.2464,26.2605,15600.0
2013-06-12 13:15:00,37.45,37.46,37.42,37.43,15700.0,26.2605,26.2675,26.2394,26.2464,15700.0
2013-06-12 13:20:00,37.43,37.46,37.42,37.43,28000.0,26.2464,26.2675,26.2394,26.2464,28000.0
2013-06-12 13:25:00,37.43,37.47,37.43,37.43,35500.0,26.2464,26.2745,26.2464,26.2464,35500.0
2013-06-12 13:30:00,37.44,37.46,37.43,37.43,31900.0,26.2535,26.2675,26.2464,26.2464,31900.0
2013-06-12 13:35:00,37.43,37.46,37.41,37.43,37000.0,26.2464,26.2675,26.2324,26.2464,37000.0
2013-06-12 13:40:00,37.43,37.44,37.37,37.42,62700.0,26.2464,26.2535,26.2044,26.2394,62700.0
2013-06-12 13:45:00,37.42,37.45,37.42,37.44,26500.0,26.2394,26.2605,26.2394,26.2535,26500.0
2013-06-12 13:50:00,37.45,37.48,37.41,37.47,27100.0,26.2605,26.2815,26.2324,26.2745,27100.0
2013-06-12 13:55:00,37.48,37.5,37.46,37.48,28200.0,26.2815,26.2955,26.2675,26.2815,28200.0
2013-06-12 14:00:00,37.49,37.49,37.43,37.46,32000.0,26.2885,26.2885,26.2464,26.2675,32000.0
2013-06-12 14:05:00,37.46,37.46,37.42,37.44,31200.0,26.2675,26.2675,26.2394,26.2535,31200.0
2013-06-12 14:10:00,37.45,37.45,37.35,37.39,57600.0,26.2605,26.2605,26.1903,26.2184,57600.0
2013-06-12 14:15:00,37.39,37.39,37.33,37.36,37300.0,26.2184,26.2184,26.1763,26.1974,37300.0
2013-06-12 14:20:00,37.36,37.41,37.36,37.38,41900.0,26.1974,26.2324,26.1974,26.2114,41900.0
2013-06-12 14:25:00,37.39,37.41,37.35,37.41,58800.0,26.2184,26.2324,26.1903,26.2324,58800.0
2013-06-12 14:30:00,37.4,37.41,37.32,37.35,34000.0,26.2254,26.2324,26.1693,26.1903,34000.0
2013-06-12 14:35:00,37.35,37.35,37.29,37.29,17200.0,26.1903,26.1903,26.1483,26.1483,17200.0
2013-06-12 14:40:00,37.3,37.34,37.26,37.26,52800.0,26.1553,26.1833,26.1272,26.1272,52800.0
2013-06-12 14:45:00,37.27,37.29,37.18,37.19,48400.0,26.1342,26.1483,26.0711,26.0781,48400.0
2013-06-12 14:50:00,37.19,37.23,37.14,37.19,49200.0,26.0781,26.1062,26.0431,26.0781,49200.0
2013-06-12 14:55:00,37.18,37.19,37.09,37.12,68500.0,26.0711,26.0781,26.008,26.0291,68500.0
2013-06-12 15:00:00,37.12,37.13,37.03,37.04,36300.0,26.0291,26.0361,25.966,25.973,36300.0
2013-06-12 15:05:00,37.04,37.15,37.04,37.15,49500.0,25.973,26.0501,25.973,26.0501,49500.0
2013-06-12 15:10:00,37.15,37.15,37.08,37.09,37100.0,26.0501,26.0501,26.001,26.008,37100.0
2013-06-12 15:15:00,37.09,37.11,37.0,37.0,32700.0,26.008,26.0221,25.9449,25.9449,32700.0
2013-06-12 15:20:00,37.0,37.11,36.99,37.11,56100.0,25.9449,26.0221,25.9379,26.0221,56100.0
2013-06-12 15:25:00,37.11,37.16,37.1,37.14,42400.0,26.0221,26.0571,26.015,26.0431,42400.0
2013-06-12 15:30:00,37.13,37.14,37.08,37.1,85000.0,26.0361,26.0431,26.001,26.015,85000.0
2013-06-12 15:35:00,37.1,37.16,37.09,37.09,120600.0,26.015,26.0571,26.008,26.008,120600.0
2013-06-12 15:40:00,37.08,37.13,37.05,37.1,72600.0,26.001,26.0361,25.98,26.015,72600.0
2013-06-12 15:45:00,37.1,37.24,37.09,37.23,115900.0,26.015,26.1132,26.008,26.1062,115900.0
2013-06-12 15:50:00,37.23,37.23,37.17,37.17,94200.0,26.1062,26.1062,26.0641,26.0641,94200.0
2013-06-12 15:55:00,37.17,37.18,37.11,37.12,184100.0,26.0641,26.0711,26.0221,26.0291,184100.0
2013-06-13 09:30:00,37.34,37.36,37.07,37.07,61000.0,26.1833,26.1974,25.994,25.994,61000.0
2013-06-13 09:35:00,37.07,37.19,37.0,37.08,47100.0,25.994,26.0781,25.9449,26.001,47100.0
2013-06-13 09:40:00,37.07,37.24,37.04,37.08,53400.0,25.994,26.1132,25.973,26.001,53400.0
2013-06-13 09:45:00,37.08,37.14,37.06,37.09,48400.0,26.001,26.0431,25.987,26.008,48400.0
2013-06-13 09:50:00,37.08,37.19,37.08,37.16,37700.0,26.001,26.0781,26.001,26.0571,37700.0
2013-06-13 09:55:00,37.16,37.16,37.09,37.11,64000.0,26.0571,26.0571,26.008,26.0221,64000.0
2013-06-13 10:00:00,37.11,37.24,37.08,37.24,242900.0,26.0221,26.1132,26.001,26.1132,242900.0
2013-06-13 10:05:00,37.26,37.53,37.19,37.45,69200.0,26.1272,26.3166,26.0781,26.2605,69200.0
2013-06-13 10:10:00,37.44,37.47,37.37,37.38,29700.0,26.2535,26.2745,26.2044,26.2114,29700.0
2013-06-13 10:15:00,37.38,37.4,37.33,37.36,24700.0,26.2114,26.2254,26.1763,26.1974,24700.0
2013-06-13 10:20:00,37.36,37.44,37.27,37.27,29900.0,26.1974,26.2535,26.1342,26.1342,29900.0
2013-06-13 10:25:00,37.27,37.5,37.27,37.43,23000.0,26.1342,26.2955,26.1342,26.2464,23000.0
2013-06-13 10:30:00,37.42,37.5,37.42,37.49,84000.0,26.2394,26.2955,26.2394,26.2885,84000.0
2013-06-13 10:35:00,37.5,37.6,37.49,37.59,43400.0,26.2955,26.3656,26.2885,26.3586,43400.0
2013-06-13 10:40:00,37.59,37.6,37.48,37.49,50600.0,26.3586,26.3656,26.2815,26.2885,50600.0
2013-06-13 10:45:00,37.48,37.52,37.45,37.47,31100.0,26.2815,26.3095,26.2605,26.2745,31100.0
2013-06-13 10:50:00,37.47,37.48,37.43,37.44,20500.0,26.2745,26.2815,26.2464,26.2535,20500.0
2013-06-13 10:55:00,37.44,37.5,37.43,37.48,36300.0,26.2535,26.2955,26.2464,26.2815,36300.0
2013-06-13 11:00:00,37.48,37.53,37.4,37.42,41400.0,26.2815,26.3166,26.2254,26.2394,41400.0
2013-06-13 11:05:00,37.41,37.41,37.3,37.33,15900.0,26.2324,26.2324,26.1553,26.1763,15900.0
2013-06-13 11:10:00,37.33,37.33,37.26,37.28,15400.0,26.1763,26.1763,26.1272,26.1413,15400.0
2013-06-13 11:15:00,37.27,37.38,37.26,37.38,25000.0,26.1342,26.2114,26.1272,26.2114,25000.0
2013-06-13 11:20:00,37.37,37.44,37.37,37.44,12100.0,26.2044,26.2535,26.2044,26.2535,12100.0
2013-06-13 11:25:00,37.45,37.49,37.42,37.43,19300.0,26.2605,26.2885,26.2394,26.2464,19300.0
2013-06-13 11:30:00,37.44,37.44,37.41,37.44,11200.0,26.2535,26.2535,26.2324,26.2535,11200.0
2013-06-13 11:35:00,37.44,37.5,37.42,37.45,19300.0,26.2535,26.2955,26.2394,26.2605,19300.0
2013-06-13 11:40:00,37.45,37.48,37.44,37.48,87800.0,26.2605,26.2815,26.2535,26.2815,87800.0
2013-06-13 11:45:00,37.46,37.48,37.42,37.46,36100.0,26.2675,26.2815,26.2394,26.2675,36100.0
2013-06-13 11:50:00,37.47,37.47,37.44,37.45,24500.0,26.2745,26.2745,26.2535,26.2605,24500.0
2013-06-13 11:55:00,37.46,37.47,37.44,37.45,48600.0,26.2675,26.2745,26.2535,26.2605,48600.0
2013-06-13 12:00:00,37.46,37.54,37.45,37.54,14100.0,26.2675,26.3236,26.2605,26.3236,14100.0
2013-06-13 12:05:00,37.53,37.55,37.48,37.51,16100.0,26.3166,26.3306,26.2815,26.3025,16100.0
2013-06-13 12:10:00,37.52,37.53,37.5,37.51,7700.0,26.3095,26.3166,26.2955,26.3025,7700.0
2013-06-13 12:15:00,37.5,37.58,37.5,37.58,19100.0,26.2955,26.3516,26.2955,26.3516,19100.0
2013-06-13 12:20:00,37.57,37.59,37.52,37.52,9100.0,26.3446,26.3586,26.3095,26.3095,9100.0
2013-06-13 12:25:00,37.52,37.55,37.48,37.48,10300.0,26.3095,26.3306,26.2815,26.2815,10300.0
2013-06-13 12:30:00,37.49,37.51,37.48,37.48,7000.0,26.2885,26.3025,26.2815,26.2815,7000.0
2013-06-13 12:35:00,37.49,37.53,37.49,37.49,12400.0,26.2885,26.3166,26.2885,26.2885,12400.0
2013-06-13 12:40:00,37.49,37.52,37.49,37.49,6500.0,26.2885,26.3095,26.2885,26.2885,6500.0
2013-06-13 12:45:00,37.5,37.53,37.5,37.53,10000.0,26.2955,26.3166,26.2955,26.3166,10000.0
2013-06-13 12:50:00,37.53,37.61,37.53,37.6,75700.0,26.3166,26.3727,26.3166,26.3656,75700.0
2013-06-13 12:55:00,37.6,37.68,37.59,37.66,27500.0,26.3656,26.4217,26.3586,26.4077,27500.0
2013-06-13 13:00:00,37.66,37.75,37.66,37.73,58000.0,26.4077,26.4708,26.4077,26.4568,58000.0
2013-06-13 13:05:00,37.73,37.73,37.64,37.64,34600.0,26.4568,26.4568,26.3937,26.3937,34600.0
2013-06-13 13:10:00,37.63,37.67,37.63,37.66,11400.0,26.3867,26.4147,26.3867,26.4077,11400.0
2013-06-13 13:15:00,37.66,37.74,37.66,37.73,40300.0,26.4077,26.4638,26.4077,26.4568,40300.0
2013-06-13 13:20:00,37.73,37.74,37.68,37.69,11700.0,26.4568,26.4638,26.4217,26.4288,11700.0
2013-06-13 13:25:00,37.69,37.7,37.66,37.7,17800.0,26.4288,26.4358,26.4077,26.4358,17800.0
2013-06-13 13:30:00,37.7,37.72,37.66,37.68,22600.0,26.4358,26.4498,26.4077,26.4217,22600.0
2013-06-13 13:35:00,37.67,37.7,37.63,37.65,12500.0,26.4147,26.4358,26.3867,26.4007,12500.0
2013-06-13 13:40:00,37.63,37.64,37.61,37.61,17900.0,26.3867,26.3937,26.3727,26.3727,17900.0
2013-06-13 13:45:00,37.61,37.62,37.57,37.6,17800.0,26.3727,26.3797,26.3446,26.3656,17800.0
2013-06-13 13:50:00,37.6,37.62,37.59,37.6,33000.0,26.3656,26.3797,26.3586,26.3656,33000.0
2013-06-13 13:55:00,37.6,37.63,37.59,37.59,20000.0,26.3656,26.3867,26.3586,26.3586,20000.0
2013-06-13 14:00:00,37.6,37.75,37.6,37.73,23600.0,26.3656,26.4708,26.3656,26.4568,23600.0
2013-06-13 14:05:00,37.74,37.8,37.74,37.79,22100.0,26.4638,26.5059,26.4638,26.4989,22100.0
2013-06-13 14:10:00,37.8,37.8,37.75,37.8,24800.0,26.5059,26.5059,26.4708,26.5059,24800.0
2013-06-13 14:15:00,37.79,37.84,37.78,37.84,23500.0,26.4989,26.5339,26.4919,26.5339,23500.0
2013-06-13 14:20:00,37.84,37.9,37.83,37.88,48500.0,26.5339,26.576,26.5269,26.562,48500.0
2013-06-13 14:25:00,37.88,37.89,37.82,37.82,20000.0,26.562,26.569,26.5199,26.5199,20000.0
2013-06-13 14:30:00,37.81,37.83,37.77,37.8,22600.0,26.5129,26.5269,26.4849,26.5059,22600.0
2013-06-13 14:35:00,37.81,37.85,37.81,37.83,22600.0,26.5129,26.5409,26.5129,26.5269,22600.0
2013-06-13 14:40:00,37.82,37.83,37.78,37.8,20500.0,26.5199,26.5269,26.4919,26.5059,20500.0
2013-06-13 14:45:00,37.8,37.83,37.77,37.78,41100.0,26.5059,26.5269,26.4849,26.4919,41100.0
2013-06-13 14:50:00,37.78,37.9,37.77,37.89,40900.0,26.4919,26.576,26.4849,26.569,40900.0
2013-06-13 14:55:00,37.89,38.0,37.89,37.99,51900.0,26.569,26.6461,26.569,26.6391,51900.0
2013-06-13 15:00:00,37.99,38.09,37.98,38.09,39200.0,26.6391,26.7092,26.6321,26.7092,39200.0
2013-06-13 15:05:00,38.09,38.19,38.07,38.14,49400.0,26.7092,26.7794,26.6952,26.7443,49400.0
2013-06-13 15:10:00,38.13,38.14,38.06,38.09,33200.0,26.7373,26.7443,26.6882,26.7092,33200.0
2013-06-13 15:15:00,38.09,38.15,38.08,38.11,31800.0,26.7092,26.7513,26.7022,26.7233,31800.0
2013-06-13 15:20:00,38.11,38.11,38.02,38.05,22200.0,26.7233,26.7233,26.6602,26.6812,22200.0
2013-06-13 15:25:00,38.05,38.1,38.03,38.07,44500.0,26.6812,26.7163,26.6672,26.6952,44500.0
2013-06-13 15:30:00,38.06,38.11,38.03,38.11,49300.0,26.6882,26.7233,26.6672,26.7233,49300.0
2013-06-13 15:35:00,38.11,38.17,38.06,38.16,81300.0,26.7233,26.7653,26.6882,26.7583,81300.0
2013-06-13 15:40:00,38.15,38.31,38.15,38.31,91100.0,26.7513,26.8635,26.7513,26.8635,91100.0
2013-06-13 15:45:00,38.31,38.38,38.26,38.31,115800.0,26.8635,26.9126,26.8284,26.8635,115800.0
2013-06-13 15:50:00,38.32,38.38,38.29,38.29,225500.0,26.8705,26.9126,26.8495,26.8495,225500.0
2013-06-13 15:55:00,38.3,38.32,38.23,38.29,305700.0,26.8565,26.8705,26.8074,26.8495,305700.0
2013-06-14 09:30:00,38.1,38.28,38.1,38.19,37600.0,26.7163,26.8425,26.7163,26.7794,37600.0
2013-06-14 09:35:00,38.18,38.21,38.09,38.15,16300.0,26.7723,26.7934,26.7092,26.7513,16300.0
2013-06-14 09:40:00,38.16,38.39,38.15,38.37,44000.0,26.7583,26.9196,26.7513,26.9056,44000.0
2013-06-14 09:45:00,38.36,38.48,38.36,38.46,22900.0,26.8986,26.9827,26.8986,26.9687,22900.0
2013-06-14 09:50:00,38.49,38.57,38.48,38.55,44600.0,26.9897,27.0458,26.9827,27.0318,44600.0
2013-06-14 09:55:00,38.51,38.83,38.49,38.83,51400.0,27.0038,27.2281,26.9897,27.2281,51400.0
2013-06-14 10:00:00,38.84,38.96,38.75,38.96,50200.0,27.2352,27.3193,27.172,27.3193,50200.0
2013-06-14 10:05:00,38.95,38.96,38.72,38.79,82900.0,27.3123,27.3193,27.151,27.2001,82900.0
2013-06-14 10:10:00,38.79,38.8,38.62,38.71,37500.0,27.2001,27.2071,27.0809,27.144,37500.0
2013-06-14 10:15:00,38.71,38.74,38.68,38.68,32600.0,27.144,27.165,27.123,27.123,32600.0
2013-06-14 10:20:00,38.69,38.69,38.61,38.62,66400.0,27.13,27.13,27.0739,27.0809,66400.0
2013-06-14 10:25:00,38.64,38.69,38.64,38.65,20700.0,27.0949,27.13,27.0949,27.1019,20700.0
2013-06-14 10:30:00,38.64,38.67,38.61,38.64,13200.0,27.0949,27.1159,27.0739,27.0949,13200.0
2013-06-14 10:35:00,38.64,38.67,38.64,38.66,31400.0,27.0949,27.1159,27.0949,27.1089,31400.0
2013-06-14 10:40:00,38.66,38.67,38.64,38.65,14600.0,27.1089,27.1159,27.0949,27.1019,14600.0
2013-06-14 10:45:00,38.65,38.65,38.49,38.5,47900.0,27.1019,27.1019,26.9897,26.9967,47900.0
2013-06-14 10:50:00,38.49,38.51,38.43,38.51,25700.0,26.9897,27.0038,26.9477,27.0038,25700.0
2013-06-14 10:55:00,38.5,38.51,38.4,38.44,17200.0,26.9967,27.0038,26.9266,26.9547,17200.0
2013-06-14 11:00:00,38.43,38.48,38.4,38.48,22900.0,26.9477,26.9827,26.9266,26.9827,22900.0
2013-06-14 11:05:00,38.48,38.6,38.42,38.59,52500.0,26.9827,27.0669,26.9406,27.0598,52500.0
2013-06-14 11:10:00,38.59,38.68,38.59,38.66,48800.0,27.0598,27.123,27.0598,27.1089,48800.0
2013-06-14 11:15:00,38.66,38.82,38.62,38.79,77300.0,27.1089,27.2211,27.0809,27.2001,77300.0
2013-06-14 11:20:00,38.78,38.83,38.77,38.8,46900.0,27.1931,27.2281,27.1861,27.2071,46900.0
2013-06-14 11:25:00,38.8,38.87,38.74,38.74,38100.0,27.2071,27.2562,27.165,27.165,38100.0
2013-06-14 11:30:00,38.75,38.75,38.59,38.65,28900.0,27.172,27.172,27.0598,27.1019,28900.0
2013-06-14 11:35:00,38.65,38.77,38.64,38.72,24800.0,27.1019,27.1861,27.0949,27.151,24800.0
2013-06-14 11:40:00,38.72,38.73,38.69,38.69,34700.0,27.151,27.158,27.13,27.13,34700.0
2013-06-14 11:45:00,38.69,38.71,38.65,38.67,20200.0,27.13,27.144,27.1019,27.1159,20200.0
2013-06-14 11:50:00,38.67,38.73,38.66,38.7,33400.0,27.1159,27.158,27.1089,27.137,33400.0
2013-06-14 11:55:00,38.7,38.7,38.65,38.67,22300.0,27.137,27.137,27.1019,27.1159,22300.0
2013-06-14 12:00:00,38.65,38.65,38.53,38.56,19500.0,27.1019,27.1019,27.0178,27.0388,19500.0
2013-06-14 12:05:00,38.57,38.66,38.56,38.62,99500.0,27.0458,27.1089,27.0388,27.0809,99500.0
2013-06-14 12:10:00,38.62,38.63,38.52,38.52,15500.0,27.0809,27.0879,27.0108,27.0108,15500.0
2013-06-14 12:15:00,38.52,38.6,38.5,38.54,10300.0,27.0108,27.0669,26.9967,27.0248,10300.0
2013-06-14 12:20:00,38.55,38.58,38.51,38.54,12600.0,27.0318,27.0528,27.0038,27.0248,12600.0
2013-06-14 12:25:00,38.54,38.55,38.51,38.53,10900.0,27.0248,27.0318,27.0038,27.0178,10900.0
2013-06-14 12:30:00,38.53,38.59,38.53,38.56,41700.0,27.0178,27.0598,27.0178,27.0388,41700.0
2013-06-14 12:35:00,38.56,38.58,38.55,38.56,30400.0,27.0388,27.0528,27.0318,27.0388,30400.0
2013-06-14 12:40:00,38.56,38.59,38.53,38.57,38600.0,27.0388,27.0598,27.0178,27.0458,38600.0
2013-06-14 12:45:00,38.57,38.62,38.57,38.58,16800.0,27.0458,27.0809,27.0458,27.0528,16800.0
2013-06-14 12:50:00,38.58,38.59,38.51,38.55,31300.0,27.0528,27.0598,27.0038,27.0318,31300.0
2013-06-14 12:55:00,38.55,38.55,38.48,38.48,41300.0,27.0318,27.0318,26.9827,26.9827,41300.0
2013-06-14 13:00:00,38.48,38.48,38.37,38.38,16800.0,26.9827,26.9827,26.9056,26.9126,16800.0
2013-06-14 13:05:00,38.38,38.45,38.37,38.44,9500.0,26.9126,26.9617,26.9056,26.9547,9500.0
2013-06-14 13:10:00,38.44,38.48,38.42,38.47,28800.0,26.9547,26.9827,26.9406,26.9757,28800.0
2013-06-14 13:15:00,38.47,38.48,38.45,38.45,51200.0,26.9757,26.9827,26.9617,26.9617,51200.0
2013-06-14 13:20:00,38.45,38.45,38.37,38.37,26100.0,26.9617,26.9617,26.9056,26.9056,26100.0
2013-06-14 13:25:00,38.37,38.37,38.3,38.36,14300.0,26.9056,26.9056,26.8565,26.8986,14300.0
2013-06-14 13:30:00,38.35,38.38,38.33,38.37,21000.0,26.8916,26.9126,26.8775,26.9056,21000.0
2013-06-14 13:35:00,38.37,38.38,38.34,38.38,37200.0,26.9056,26.9126,26.8845,26.9126,37200.0
2013-06-14 13:40:00,38.38,38.39,38.36,38.37,9800.0,26.9126,26.9196,26.8986,26.9056,9800.0
2013-06-14 13:45:00,38.37,38.4,38.36,38.39,8900.0,26.9056,26.9266,26.8986,26.9196,8900.0
2013-06-14 13:50:00,38.39,38.39,38.31,38.36,27200.0,26.9196,26.9196,26.8635,26.8986,27200.0
2013-06-14 13:55:00,38.35,38.35,38.32,38.35,12400.0,26.8916,26.8916,26.8705,26.8916,12400.0
2013-06-14 14:00:00,38.35,38.35,38.29,38.34,43100.0,26.8916,26.8916,26.8495,26.8845,43100.0
2013-06-14 14:05:00,38.34,38.43,38.34,38.43,16100.0,26.8845,26.9477,26.8845,26.9477,16100.0
2013-06-14 14:10:00,38.43,38.44,38.39,38.42,34400.0,26.9477,26.9547,26.9196,26.9406,34400.0
2013-06-14 14:15:00,38.42,38.52,38.42,38.52,23500.0,26.9406,27.0108,26.9406,27.0108,23500.0
2013-06-14 14:20:00,38.53,38.63,38.52,38.61,35600.0,27.0178,27.0879,27.0108,27.0739,35600.0
2013-06-14 14:25:00,38.6,38.6,38.51,38.58,41300.0,27.0669,27.0669,27.0038,27.0528,41300.0
2013-06-14 14:30:00,38.58,38.59,38.5,38.59,29000.0,27.0528,27.0598,26.9967,27.0598,29000.0
2013-06-14 14:35:00,38.59,38.7,38.58,38.7,30800.0,27.0598,27.137,27.0528,27.137,30800.0
2013-06-14 14:40:00,38.7,38.7,38.66,38.69,30700.0,27.137,27.137,27.1089,27.13,30700.0
2013-06-14 14:45:00,38.69,38.69,38.61,38.67,30300.0,27.13,27.13,27.0739,27.1159,30300.0
2013-06-14 14:50:00,38.67,38.68,38.63,38.65,36900.0,27.1159,27.123,27.0879,27.1019,36900.0
2013-06-14 14:55:00,38.65,38.65,38.58,38.61,42900.0,27.1019,27.1019,27.0528,27.0739,42900.0
2013-06-14 15:00:00,38.62,38.64,38.58,38.61,26400.0,27.0809,27.0949,27.0528,27.0739,26400.0
2013-06-14 15:05:00,38.61,38.63,38.58,38.6,31400.0,27.0739,27.0879,27.0528,27.0669,31400.0
2013-06-14 15:10:00,38.6,38.65,38.57,38.63,34600.0,27.0669,27.1019,27.0458,27.0879,34600.0
2013-06-14 15:15:00,38.64,38.7,38.64,38.67,41500.0,27.0949,27.137,27.0949,27.1159,41500.0
2013-06-14 15:20:00,38.68,38.74,38.66,38.7,73600.0,27.123,27.165,27.1089,27.137,73600.0
2013-06-14 15:25:00,38.7,38.74,38.63,38.63,52200.0,27.137,27.165,27.0879,27.0879,52200.0
2013-06-14 15:30:00,38.63,38.68,38.59,38.59,47200.0,27.0879,27.123,27.0598,27.0598,47200.0
2013-06-14 15:35:00,38.59,38.65,38.59,38.59,51600.0,27.0598,27.1019,27.0598,27.0598,51600.0
2013-06-14 15:40:00,38.59,38.6,38.5,38.51,65300.0,27.0598,27.0669,26.9967,27.0038,65300.0
2013-06-14 15:45:00,38.52,38.55,38.48,38.5,97900.0,27.0108,27.0318,26.9827,26.9967,97900.0
2013-06-14 15:50:00,38.5,38.51,38.47,38.48,90200.0,26.9967,27.0038,26.9757,26.9827,90200.0
2013-06-14 15:55:00,38.47,38.5,38.46,38.47,163200.0,26.9757,26.9967,26.9687,26.9757,163200.0
2013-06-17 09:30:00,39.01,39.14,38.8,39.08,94700.0,27.3544,27.4455,27.2071,27.4034,94700.0
2013-06-17 09:35:00,39.08,39.17,38.86,39.03,47600.0,27.4034,27.4666,27.2492,27.3684,47600.0
2013-06-17 09:40:00,39.04,39.17,39.03,39.17,44400.0,27.3754,27.4666,27.3684,27.4666,44400.0
2013-06-17 09:45:00,39.19,39.24,39.09,39.13,61800.0,27.4806,27.5156,27.4105,27.4385,61800.0
2013-06-17 09:50:00,39.13,39.16,39.03,39.09,35800.0,27.4385,27.4595,27.3684,27.4105,35800.0
2013-06-17 09:55:00,39.1,39.14,39.0,39.07,50400.0,27.4175,27.4455,27.3473,27.3964,50400.0
2013-06-17 10:00:00,39.08,39.13,38.96,38.96,30100.0,27.4034,27.4385,27.3193,27.3193,30100.0
2013-06-17 10:05:00,38.97,38.97,38.82,38.82,36200.0,27.3263,27.3263,27.2211,27.2211,36200.0
2013-06-17 10:10:00,38.81,38.9,38.81,38.9,22400.0,27.2141,27.2772,27.2141,27.2772,22400.0
2013-06-17 10:15:00,38.91,38.92,38.7,38.7,46300.0,27.2842,27.2912,27.137,27.137,46300.0
2013-06-17 10:20:00,38.7,38.78,38.69,38.75,27700.0,27.137,27.1931,27.13,27.172,27700.0
2013-06-17 10:25:00,38.74,38.79,38.72,38.75,59000.0,27.165,27.2001,27.151,27.172,59000.0
2013-06-17 10:30:00,38.74,38.75,38.68,38.68,28400.0,27.165,27.172,27.123,27.123,28400.0
2013-06-17 10:35:00,38.69,38.69,38.61,38.61,26900.0,27.13,27.13,27.0739,27.0739,26900.0
2013-06-17 10:40:00,38.61,38.61,38.57,38.59,36100.0,27.0739,27.0739,27.0458,27.0598,36100.0
2013-06-17 10:45:00,38.59,38.75,38.59,38.74,27700.0,27.0598,27.172,27.0598,27.165,27700.0
2013-06-17 10:50:00,38.74,38.78,38.73,38.74,30700.0,27.165,27.1931,27.158,27.165,30700.0
2013-06-17 10:55:00,38.75,38.84,38.75,38.81,28000.0,27.172,27.2352,27.172,27.2141,28000.0
2013-06-17 11:00:00,38.8,38.81,38.74,38.76,58600.0,27.2071,27.2141,27.165,27.1791,58600.0
2013-06-17 11:05:00,38.77,38.77,38.7,38.73,32800.0,27.1861,27.1861,27.137,27.158,32800.0
2013-06-17 11:10:00,38.74,38.8,38.73,38.79,49800.0,27.165,27.2071,27.158,27.2001,49800.0
2013-06-17 11:15:00,38.79,38.79,38.65,38.66,48600.0,27.2001,27.2001,27.1019,27.1089,48600.0
2013-06-17 11:20:00,38.65,38.66,38.63,38.64,21200.0,27.1019,27.1089,27.0879,27.0949,21200.0
2013-06-17 11:25:00,38.64,38.64,38.58,38.61,45600.0,27.0949,27.0949,27.0528,27.0739,45600.0
2013-06-17 11:30:00,38.61,38.63,38.59,38.63,10200.0,27.0739,27.0879,27.0598,27.0879,10200.0
2013-06-17 11:35:00,38.63,38.65,38.62,38.64,13900.0,27.0879,27.1019,27.0809,27.0949,13900.0
2013-06-17 11:40:00,38.64,38.65,38.6,38.6,17100.0,27.0949,27.1019,27.0669,27.0669,17100.0
2013-06-17 11:45:00,38.61,38.63,38.55,38.58,26300.0,27.0739,27.0879,27.0318,27.0528,26300.0
2013-06-17 11:50:00,38.59,38.61,38.56,38.61,21100.0,27.0598,27.0739,27.0388,27.0739,21100.0
2013-06-17 11:55:00,38.61,38.61,38.54,38.57,20900.0,27.0739,27.0739,27.0248,27.0458,20900.0
2013-06-17 12:00:00,38.57,38.62,38.57,38.61,22200.0,27.0458,27.0809,27.0458,27.0739,22200.0
2013-06-17 12:05:00,38.61,38.67,38.61,38.66,24200.0,27.0739,27.1159,27.0739,27.1089,24200.0
2013-06-17 12:10:00,38.66,38.67,38.62,38.62,19800.0,27.1089,27.1159,27.0809,27.0809,19800.0
2013-06-17 12:15:00,38.62,38.64,38.56,38.56,22200.0,27.0809,27.0949,27.0388,27.0388,22200.0
2013-06-17 12:20:00,38.56,38.57,38.55,38.57,7800.0,27.0388,27.0458,27.0318,27.0458,7800.0
2013-06-17 12:25:00,38.57,38.57,38.5,38.52,21200.0,27.0458,27.0458,26.9967,27.0108,21200.0
2013-06-17 12:30:00,38.52,38.57,38.52,38.55,16600.0,27.0108,27.0458,27.0108,27.0318,16600.0
2013-06-17 12:35:00,38.56,38.63,38.56,38.62,18200.0,27.0388,27.0879,27.0388,27.0809,18200.0
2013-06-17 12:40:00,38.63,38.69,38.63,38.68,11200.0,27.0879,27.13,27.0879,27.123,11200.0
2013-06-17 12:45:00,38.69,38.72,38.66,38.72,33600.0,27.13,27.151,27.1089,27.151,33600.0
2013-06-17 12:50:00,38.71,38.72,38.71,38.71,15300.0,27.144,27.151,27.144,27.144,15300.0
2013-06-17 12:55:00,38.71,38.74,38.71,38.73,50200.0,27.144,27.165,27.144,27.158,50200.0
2013-06-17 13:00:00,38.72,38.76,38.72,38.75,46500.0,27.151,27.1791,27.151,27.172,46500.0
2013-06-17 13:05:00,38.75,38.76,38.73,38.75,26800.0,27.172,27.1791,27.158,27.172,26800.0
2013-06-17 13:10:00,38.75,38.76,38.71,38.71,20600.0,27.172,27.1791,27.144,27.144,20600.0
2013-06-17 13:15:00,38.71,38.73,38.7,38.73,60400.0,27.144,27.158,27.137,27.158,60400.0
2013-06-17 13:20:00,38.73,38.74,38.71,38.72,22900.0,27.158,27.165,27.144,27.151,22900.0
2013-06-17 13:25:00,38.73,38.74,38.71,38.72,12800.0,27.158,27.165,27.144,27.151,12800.0
2013-06-17 13:30:00,38.72,38.74,38.69,38.71,25100.0,27.151,27.165,27.13,27.144,25100.0
2013-06-17 13:35:00,38.72,38.72,38.68,38.71,12100.0,27.151,27.151,27.123,27.144,12100.0
2013-06-17 13:40:00,38.72,38.72,38.69,38.71,7200.0,27.151,27.151,27.13,27.144,7200.0
2013-06-17 13:45:00,38.72,38.72,38.64,38.66,12900.0,27.151,27.151,27.0949,27.1089,12900.0
2013-06-17 13:50:00,38.66,38.67,38.62,38.62,7600.0,27.1089,27.1159,27.0809,27.0809,7600.0
2013-06-17 13:55:00,38.63,38.64,38.61,38.61,11000.0,27.0879,27.0949,27.0739,27.0739,11000.0
2013-06-17 14:00:00,38.61,38.63,38.6,38.61,16800.0,27.0739,27.0879,27.0669,27.0739,16800.0
2013-06-17 14:05:00,38.6,38.61,38.52,38.54,34500.0,27.0669,27.0739,27.0108,27.0248,34500.0
2013-06-17 14:10:00,38.54,38.58,38.47,38.51,31500.0,27.0248,27.0528,26.9757,27.0038,31500.0
2013-06-17 14:15:00,38.5,38.52,38.41,38.41,33200.0,26.9967,27.0108,26.9336,26.9336,33200.0
2013-06-17 14:20:00,38.41,38.41,38.3,38.31,26900.0,26.9336,26.9336,26.8565,26.8635,26900.0
2013-06-17 14:25:00,38.29,38.31,38.22,38.31,38200.0,26.8495,26.8635,26.8004,26.8635,38200.0
2013-06-17 14:30:00,38.32,38.45,38.31,38.41,32700.0,26.8705,26.9617,26.8635,26.9336,32700.0
2013-06-17 14:35:00,38.41,38.45,38.41,38.43,16500.0,26.9336,26.9617,26.9336,26.9477,16500.0
2013-06-17 14:40:00,38.43,38.47,38.39,38.39,18000.0,26.9477,26.9757,26.9196,26.9196,18000.0
2013-06-17 14:45:00,38.39,38.39,38.35,38.35,14000.0,26.9196,26.9196,26.8916,26.8916,14000.0
2013-06-17 14:50:00,38.34,38.35,38.29,38.35,29700.0,26.8845,26.8916,26.8495,26.8916,29700.0
2013-06-17 14:55:00,38.35,38.35,38.26,38.31,35400.0,26.8916,26.8916,26.8284,26.8635,35400.0
2013-06-17 15:00:00,38.32,38.39,38.27,38.38,29700.0,26.8705,26.9196,26.8355,26.9126,29700.0
2013-06-17 15:05:00,38.39,38.41,38.35,38.4,24400.0,26.9196,26.9336,26.8916,26.9266,24400.0
2013-06-17 15:10:00,38.4,38.4,38.32,38.32,21600.0,26.9266,26.9266,26.8705,26.8705,21600.0
2013-06-17 15:15:00,38.32,38.35,38.29,38.33,27100.0,26.8705,26.8916,26.8495,26.8775,27100.0
2013-06-17 15:20:00,38.33,38.4,38.32,38.39,49500.0,26.8775,26.9266,26.8705,26.9196,49500.0
2013-06-17 15:25:00,38.39,38.43,38.38,38.43,33700.0,26.9196,26.9477,26.9126,26.9477,33700.0
2013-06-17 15:30:00,38.43,38.48,38.41,38.48,42300.0,26.9477,26.9827,26.9336,26.9827,42300.0
2013-06-17 15:35:00,38.48,38.57,38.48,38.52,60500.0,26.9827,27.0458,26.9827,27.0108,60500.0
2013-06-17 15:40:00,38.53,38.59,38.51,38.55,60200.0,27.0178,27.0598,27.0038,27.0318,60200.0
2013-06-17 15:45:00,38.56,38.56,38.47,38.5,79600.0,27.0388,27.0388,26.9757,26.9967,79600.0
2013-06-17 15:50:00,38.5,38.53,38.45,38.5,80700.0,26.9967,27.0178,26.9617,26.9967,80700.0
2013-06-17 15:55:00,38.49,38.49,38.42,38.48,298100.0,26.9897,26.9897,26.9406,26.9827,298100.0
2013-06-18 09:30:00,38.6,38.75,38.48,38.53,24800.0,27.0669,27.172,26.9827,27.0178,24800.0
2013-06-18 09:35:00,38.52,38.6,38.49,38.56,15000.0,27.0108,27.0669,26.9897,27.0388,15000.0
2013-06-18 09:40:00,38.56,38.57,38.37,38.48,27100.0,27.0388,27.0458,26.9056,26.9827,27100.0
2013-06-18 09:45:00,38.46,38.53,38.41,38.48,32400.0,26.9687,27.0178,26.9336,26.9827,32400.0
2013-06-18 09:50:00,38.48,38.49,38.38,38.38,21200.0,26.9827,26.9897,26.9126,26.9126,21200.0
2013-06-18 09:55:00,38.38,38.4,38.25,38.27,22300.0,26.9126,26.9266,26.8214,26.8355,22300.0
2013-06-18 10:00:00,38.27,38.36,38.27,38.35,39600.0,26.8355,26.8986,26.8355,26.8916,39600.0
2013-06-18 10:05:00,38.36,38.5,38.35,38.49,63100.0,26.8986,26.9967,26.8916,26.9897,63100.0
2013-06-18 10:10:00,38.49,38.51,38.44,38.5,50500.0,26.9897,27.0038,26.9547,26.9967,50500.0
2013-06-18 10:15:00,38.49,38.51,38.45,38.48,81800.0,26.9897,27.0038,26.9617,26.9827,81800.0
2013-06-18 10:20:00,38.49,38.5,38.46,38.49,23600.0,26.9897,26.9967,26.9687,26.9897,23600.0
2013-06-18 10:25:00,38.49,38.49,38.38,38.38,14200.0,26.9897,26.9897,26.9126,26.9126,14200.0
2013-06-18 10:30:00,38.38,38.47,38.38,38.45,20700.0,26.9126,26.9757,26.9126,26.9617,20700.0
2013-06-18 10:35:00,38.45,38.5,38.43,38.46,43200.0,26.9617,26.9967,26.9477,26.9687,43200.0
2013-06-18 10:40:00,38.46,38.47,38.41,38.42,29500.0,26.9687,26.9757,26.9336,26.9406,29500.0
2013-06-18 10:45:00,38.42,38.43,38.33,38.36,177100.0,26.9406,26.9477,26.8775,26.8986,177100.0
2013-06-18 10:50:00,38.36,38.38,38.33,38.36,32700.0,26.8986,26.9126,26.8775,26.8986,32700.0
2013-06-18 10:55:00,38.36,38.37,38.35,38.37,36200.0,26.8986,26.9056,26.8916,26.9056,36200.0
2013-06-18 11:00:00,38.37,38.39,38.34,38.36,38700.0,26.9056,26.9196,26.8845,26.8986,38700.0
2013-06-18 11:05:00,38.36,38.4,38.36,38.39,39300.0,26.8986,26.9266,26.8986,26.9196,39300.0
2013-06-18 11:10:00,38.39,38.4,38.37,38.39,19300.0,26.9196,26.9266,26.9056,26.9196,19300.0
2013-06-18 11:15:00,38.39,38.4,38.37,38.39,20700.0,26.9196,26.9266,26.9056,26.9196,20700.0
2013-06-18 11:20:00,38.39,38.4,38.36,38.36,25700.0,26.9196,26.9266,26.8986,26.8986,25700.0
2013-06-18 11:25:00,38.36,38.42,38.36,38.4,39600.0,26.8986,26.9406,26.8986,26.9266,39600.0
2013-06-18 11:30:00,38.4,38.43,38.4,38.42,47900.0,26.9266,26.9477,26.9266,26.9406,47900.0
2013-06-18 11:35:00,38.42,38.43,38.39,38.42,51600.0,26.9406,26.9477,26.9196,26.9406,51600.0
2013-06-18 11:40:00,38.42,38.43,38.4,38.4,67100.0,26.9406,26.9477,26.9266,26.9266,67100.0
2013-06-18 11:45:00,38.39,38.41,38.38,38.4,16800.0,26.9196,26.9336,26.9126,26.9266,16800.0
2013-06-18 11:50:00,38.39,38.43,38.38,38.43,38800.0,26.9196,26.9477,26.9126,26.9477,38800.0
2013-06-18 11:55:00,38.43,38.47,38.42,38.47,13300.0,26.9477,26.9757,26.9406,26.9757,13300.0
2013-06-18 12:00:00,38.48,38.53,38.48,38.5,72900.0,26.9827,27.0178,26.9827,26.9967,72900.0
2013-06-18 12:05:00,38.5,38.51,38.47,38.5,98300.0,26.9967,27.0038,26.9757,26.9967,98300.0
2013-06-18 12:10:00,38.5,38.5,38.48,38.49,28800.0,26.9967,26.9967,26.9827,26.9897,28800.0
2013-06-18 12:15:00,38.5,38.52,38.49,38.5,25000.0,26.9967,27.0108,26.9897,26.9967,25000.0
2013-06-18 12:20:00,38.51,38.52,38.46,38.47,43500.0,27.0038,27.0108,26.9687,26.9757,43500.0
2013-06-18 12:25:00,38.47,38.52,38.46,38.52,32300.0,26.9757,27.0108,26.9687,27.0108,32300.0
2013-06-18 12:30:00,38.52,38.54,38.48,38.48,80000.0,27.0108,27.0248,26.9827,26.9827,80000.0
2013-06-18 12:35:00,38.48,38.51,38.48,38.5,39900.0,26.9827,27.0038,26.9827,26.9967,39900.0
2013-06-18 12:40:00,38.5,38.51,38.47,38.5,33600.0,26.9967,27.0038,26.9757,26.9967,33600.0
2013-06-18 12:45:00,38.5,38.51,38.47,38.5,221800.0,26.9967,27.0038,26.9757,26.9967,221800.0
2013-06-18 12:50:00,38.5,38.51,38.48,38.5,44300.0,26.9967,27.0038,26.9827,26.9967,44300.0
2013-06-18 12:55:00,38.5,38.51,38.47,38.49,44800.0,26.9967,27.0038,26.9757,26.9897,44800.0
2013-06-18 13:00:00,38.49,38.51,38.47,38.49,28600.0,26.9897,27.0038,26.9757,26.9897,28600.0
2013-06-18 13:05:00,38.49,38.49,38.47,38.47,20000.0,26.9897,26.9897,26.9757,26.9757,20000.0
2013-06-18 13:10:00,38.47,38.5,38.47,38.49,15600.0,26.9757,26.9967,26.9757,26.9897,15600.0
2013-06-18 13:15:00,38.49,38.5,38.45,38.47,26600.0,26.9897,26.9967,26.9617,26.9757,26600.0
2013-06-18 13:20:00,38.47,38.5,38.44,38.5,19700.0,26.9757,26.9967,26.9547,26.9967,19700.0
2013-06-18 13:25:00,38.5,38.52,38.49,38.51,52700.0,26.9967,27.0108,26.9897,27.0038,52700.0
2013-06-18 13:30:00,38.51,38.58,38.5,38.57,23200.0,27.0038,27.0528,26.9967,27.0458,23200.0
2013-06-18 13:35:00,38.57,38.58,38.52,38.52,69900.0,27.0458,27.0528,27.0108,27.0108,69900.0
2013-06-18 13:40:00,38.51,38.58,38.51,38.55,38300.0,27.0038,27.0528,27.0038,27.0318,38300.0
2013-06-18 13:45:00,38.55,38.56,38.55,38.55,23500.0,27.0318,27.0388,27.0318,27.0318,23500.0
2013-06-18 13:50:00,38.55,38.58,38.54,38.57,30900.0,27.0318,27.0528,27.0248,27.0458,30900.0
2013-06-18 13:55:00,38.57,38.58,38.56,38.57,58300.0,27.0458,27.0528,27.0388,27.0458,58300.0
2013-06-18 14:00:00,38.57,38.57,38.51,38.54,39200.0,27.0458,27.0458,27.0038,27.0248,39200.0
2013-06-18 14:05:00,38.55,38.58,38.55,38.57,30900.0,27.0318,27.0528,27.0318,27.0458,30900.0
2013-06-18 14:10:00,38.57,38.58,38.54,38.54,34600.0,27.0458,27.0528,27.0248,27.0248,34600.0
2013-06-18 14:15:00,38.54,38.58,38.54,38.57,31000.0,27.0248,27.0528,27.0248,27.0458,31000.0
2013-06-18 14:20:00,38.57,38.57,38.56,38.56,20800.0,27.0458,27.0458,27.0388,27.0388,20800.0
2013-06-18 14:25:00,38.57,38.58,38.5,38.58,34800.0,27.0458,27.0528,26.9967,27.0528,34800.0
2013-06-18 14:30:00,38.57,38.58,38.55,38.56,36300.0,27.0458,27.0528,27.0318,27.0388,36300.0
2013-06-18 14:35:00,38.56,38.58,38.51,38.56,41000.0,27.0388,27.0528,27.0038,27.0388,41000.0
2013-06-18 14:40:00,38.56,38.58,38.55,38.57,85800.0,27.0388,27.0528,27.0318,27.0458,85800.0
2013-06-18 14:45:00,38.57,38.58,38.55,38.56,29800.0,27.0458,27.0528,27.0318,27.0388,29800.0
2013-06-18 14:50:00,38.57,38.58,38.55,38.55,26900.0,27.0458,27.0528,27.0318,27.0318,26900.0
2013-06-18 14:55:00,38.56,38.58,38.55,38.56,33300.0,27.0388,27.0528,27.0318,27.0388,33300.0
2013-06-18 15:00:00,38.56,38.57,38.55,38.55,14300.0,27.0388,27.0458,27.0318,27.0318,14300.0
2013-06-18 15:05:00,38.56,38.56,38.54,38.56,23100.0,27.0388,27.0388,27.0248,27.0388,23100.0
2013-06-18 15:10:00,38.56,38.58,38.52,38.53,41700.0,27.0388,27.0528,27.0108,27.0178,41700.0
2013-06-18 15:15:00,38.54,38.56,38.49,38.55,34800.0,27.0248,27.0388,26.9897,27.0318,34800.0
2013-06-18 15:20:00,38.54,38.55,38.52,38.54,45000.0,27.0248,27.0318,27.0108,27.0248,45000.0
2013-06-18 15:25:00,38.55,38.55,38.5,38.51,46200.0,27.0318,27.0318,26.9967,27.0038,46200.0
2013-06-18 15:30:00,38.51,38.52,38.47,38.48,78200.0,27.0038,27.0108,26.9757,26.9827,78200.0
2013-06-18 15:35:00,38.47,38.51,38.46,38.49,43200.0,26.9757,27.0038,26.9687,26.9897,43200.0
2013-06-18 15:40:00,38.49,38.51,38.42,38.42,45400.0,26.9897,27.0038,26.9406,26.9406,45400.0
2013-06-18 15:45:00,38.43,38.44,38.38,38.39,100900.0,26.9477,26.9547,26.9126,26.9196,100900.0
2013-06-18 15:50:00,38.4,38.41,38.35,38.36,74500.0,26.9266,26.9336,26.8916,26.8986,74500.0
2013-06-18 15:55:00,38.36,38.36,38.31,38.35,268900.0,26.8986,26.8986,26.8635,26.8916,268900.0
2013-06-19 09:30:00,38.34,38.49,38.34,38.44,16800.0,26.8845,26.9897,26.8845,26.9547,16800.0
2013-06-19 09:35:00,38.43,38.43,38.23,38.27,16100.0,26.9477,26.9477,26.8074,26.8355,16100.0
2013-06-19 09:40:00,38.27,38.52,38.27,38.51,28600.0,26.8355,27.0108,26.8355,27.0038,28600.0
2013-06-19 09:45:00,38.5,38.51,38.33,38.33,12300.0,26.9967,27.0038,26.8775,26.8775,12300.0
2013-06-19 09:50:00,38.32,38.42,38.29,38.41,15700.0,26.8705,26.9406,26.8495,26.9336,15700.0
2013-06-19 09:55:00,38.42,38.5,38.42,38.43,17200.0,26.9406,26.9967,26.9406,26.9477,17200.0
2013-06-19 10:00:00,38.43,38.44,38.24,38.26,45200.0,26.9477,26.9547,26.8144,26.8284,45200.0
2013-06-19 10:05:00,38.26,38.32,38.21,38.32,31600.0,26.8284,26.8705,26.7934,26.8705,31600.0
2013-06-19 10:10:00,38.32,38.34,38.24,38.25,11900.0,26.8705,26.8845,26.8144,26.8214,11900.0
2013-06-19 10:15:00,38.25,38.32,38.19,38.19,15500.0,26.8214,26.8705,26.7794,26.7794,15500.0
2013-06-19 10:20:00,38.2,38.24,38.19,38.23,14200.0,26.7864,26.8144,26.7794,26.8074,14200.0
2013-06-19 10:25:00,38.23,38.28,38.19,38.2,23600.0,26.8074,26.8425,26.7794,26.7864,23600.0
2013-06-19 10:30:00,38.2,38.28,38.19,38.28,24600.0,26.7864,26.8425,26.7794,26.8425,24600.0
2013-06-19 10:35:00,38.28,38.34,38.24,38.27,150400.0,26.8425,26.8845,26.8144,26.8355,150400.0
2013-06-19 10:40:00,38.26,38.29,38.24,38.29,21500.0,26.8284,26.8495,26.8144,26.8495,21500.0
2013-06-19 10:45:00,38.29,38.3,38.2,38.21,12300.0,26.8495,26.8565,26.7864,26.7934,12300.0
2013-06-19 10:50:00,38.22,38.27,38.2,38.21,15000.0,26.8004,26.8355,26.7864,26.7934,15000.0
2013-06-19 10:55:00,38.21,38.23,38.19,38.22,16500.0,26.7934,26.8074,26.7794,26.8004,16500.0
2013-06-19 11:00:00,38.22,38.22,38.05,38.05,34400.0,26.8004,26.8004,26.6812,26.6812,34400.0
2013-06-19 11:05:00,38.06,38.08,38.04,38.08,33700.0,26.6882,26.7022,26.6742,26.7022,33700.0
2013-06-19 11:10:00,38.08,38.15,38.08,38.15,17100.0,26.7022,26.7513,26.7022,26.7513,17100.0
2013-06-19 11:15:00,38.15,38.17,38.12,38.15,12000.0,26.7513,26.7653,26.7303,26.7513,12000.0
2013-06-19 11:20:00,38.15,38.16,38.13,38.16,8000.0,26.7513,26.7583,26.7373,26.7583,8000.0
2013-06-19 11:25:00,38.16,38.18,38.11,38.17,96000.0,26.7583,26.7723,26.7233,26.7653,96000.0
2013-06-19 11:30:00,38.15,38.17,38.13,38.16,12600.0,26.7513,26.7653,26.7373,26.7583,12600.0
2013-06-19 11:35:00,38.17,38.19,38.14,38.15,13600.0,26.7653,26.7794,26.7443,26.7513,13600.0
2013-06-19 11:40:00,38.15,38.18,38.13,38.13,19700.0,26.7513,26.7723,26.7373,26.7373,19700.0
2013-06-19 11:45:00,38.12,38.12,38.07,38.11,17000.0,26.7303,26.7303,26.6952,26.7233,17000.0
2013-06-19 11:50:00,38.11,38.13,38.09,38.09,10800.0,26.7233,26.7373,26.7092,26.7092,10800.0
2013-06-19 11:55:00,38.1,38.1,38.07,38.08,7600.0,26.7163,26.7163,26.6952,26.7022,7600.0
2013-06-19 12:00:00,38.08,38.1,38.06,38.1,11300.0,26.7022,26.7163,26.6882,26.7163,11300.0
2013-06-19 12:05:00,38.11,38.12,38.03,38.07,21000.0,26.7233,26.7303,26.6672,26.6952,21000.0
2013-06-19 12:10:00,38.07,38.1,38.07,38.1,9700.0,26.6952,26.7163,26.6952,26.7163,9700.0
2013-06-19 12:15:00,38.11,38.12,38.08,38.09,16200.0,26.7233,26.7303,26.7022,26.7092,16200.0
2013-06-19 12:20:00,38.11,38.13,38.1,38.12,12700.0,26.7233,26.7373,26.7163,26.7303,12700.0
2013-06-19 12:25:00,38.12,38.12,38.05,38.1,15500.0,26.7303,26.7303,26.6812,26.7163,15500.0
2013-06-19 12:30:00,38.11,38.11,38.06,38.1,9700.0,26.7233,26.7233,26.6882,26.7163,9700.0
2013-06-19 12:35:00,38.09,38.15,38.08,38.15,160500.0,26.7092,26.7513,26.7022,26.7513,160500.0
2013-06-19 12:40:00,38.15,38.18,38.15,38.18,26000.0,26.7513,26.7723,26.7513,26.7723,26000.0
2013-06-19 12:45:00,38.18,38.18,38.15,38.16,45200.0,26.7723,26.7723,26.7513,26.7583,45200.0
2013-06-19 12:50:00,38.15,38.16,38.11,38.13,14400.0,26.7513,26.7583,26.7233,26.7373,14400.0
2013-06-19 12:55:00,38.12,38.13,38.09,38.12,9600.0,26.7303,26.7373,26.7092,26.7303,9600.0
2013-06-19 13:00:00,38.12,38.14,38.08,38.09,17600.0,26.7303,26.7443,26.7022,26.7092,17600.0
2013-06-19 13:05:00,38.09,38.12,38.07,38.1,28300.0,26.7092,26.7303,26.6952,26.7163,28300.0
2013-06-19 13:10:00,38.1,38.11,38.09,38.1,20600.0,26.7163,26.7233,26.7092,26.7163,20600.0
2013-06-19 13:15:00,38.1,38.12,38.09,38.09,24300.0,26.7163,26.7303,26.7092,26.7092,24300.0
2013-06-19 13:20:00,38.09,38.1,38.08,38.09,26200.0,26.7092,26.7163,26.7022,26.7092,26200.0
2013-06-19 13:25:00,38.09,38.09,38.06,38.07,21200.0,26.7092,26.7092,26.6882,26.6952,21200.0
2013-06-19 13:30:00,38.07,38.08,38.06,38.07,25100.0,26.6952,26.7022,26.6882,26.6952,25100.0
2013-06-19 13:35:00,38.07,38.08,38.04,38.05,21200.0,26.6952,26.7022,26.6742,26.6812,21200.0
2013-06-19 13:40:00,38.04,38.05,38.0,38.0,16100.0,26.6742,26.6812,26.6461,26.6461,16100.0
2013-06-19 13:45:00,38.0,38.01,37.96,37.98,18000.0,26.6461,26.6531,26.6181,26.6321,18000.0
2013-06-19 13:50:00,37.98,38.03,37.98,38.02,25600.0,26.6321,26.6672,26.6321,26.6602,25600.0
2013-06-19 13:55:00,38.02,38.02,37.98,38.0,68300.0,26.6602,26.6602,26.6321,26.6461,68300.0
2013-06-19 14:00:00,38.01,38.05,37.74,37.77,65900.0,26.6531,26.6812,26.4638,26.4849,65900.0
2013-06-19 14:05:00,37.77,37.87,37.64,37.74,45000.0,26.4849,26.555,26.3937,26.4638,45000.0
2013-06-19 14:10:00,37.74,37.74,37.63,37.63,217200.0,26.4638,26.4638,26.3867,26.3867,217200.0
2013-06-19 14:15:00,37.62,37.67,37.56,37.6,69000.0,26.3797,26.4147,26.3376,26.3656,69000.0
2013-06-19 14:20:00,37.6,37.63,37.28,37.36,67900.0,26.3656,26.3867,26.1413,26.1974,67900.0
2013-06-19 14:25:00,37.36,37.45,37.27,37.44,78600.0,26.1974,26.2605,26.1342,26.2535,78600.0
2013-06-19 14:30:00,37.44,37.49,37.36,37.41,99600.0,26.2535,26.2885,26.1974,26.2324,99600.0
2013-06-19 14:35:00,37.42,37.49,37.31,37.38,230500.0,26.2394,26.2885,26.1623,26.2114,230500.0
2013-06-19 14:40:00,37.38,37.41,37.31,37.33,68800.0,26.2114,26.2324,26.1623,26.1763,68800.0
2013-06-19 14:45:00,37.34,37.36,37.22,37.22,80500.0,26.1833,26.1974,26.0992,26.0992,80500.0
2013-06-19 14:50:00,37.21,37.21,36.91,36.92,141400.0,26.0922,26.0922,25.8818,25.8888,141400.0
2013-06-19 14:55:00,36.92,36.95,36.55,36.65,115100.0,25.8888,25.9099,25.6294,25.6995,115100.0
2013-06-19 15:00:00,36.64,36.88,36.61,36.88,90800.0,25.6925,25.8608,25.6714,25.8608,90800.0
2013-06-19 15:05:00,36.88,36.92,36.75,36.91,106700.0,25.8608,25.8888,25.7696,25.8818,106700.0
2013-06-19 15:10:00,36.9,36.92,36.79,36.84,124400.0,25.8748,25.8888,25.7977,25.8327,124400.0
2013-06-19 15:15:00,36.85,36.94,36.78,36.84,127300.0,25.8397,25.9028,25.7907,25.8327,127300.0
2013-06-19 15:20:00,36.84,37.14,36.84,37.14,137300.0,25.8327,26.0431,25.8327,26.0431,137300.0
2013-06-19 15:25:00,37.13,37.27,37.12,37.25,79500.0,26.0361,26.1342,26.0291,26.1202,79500.0
2013-06-19 15:30:00,37.26,37.28,37.15,37.15,79200.0,26.1272,26.1413,26.0501,26.0501,79200.0
2013-06-19 15:35:00,37.15,37.23,37.11,37.12,80600.0,26.0501,26.1062,26.0221,26.0291,80600.0
2013-06-19 15:40:00,37.13,37.16,37.07,37.08,80800.0,26.0361,26.0571,25.994,26.001,80800.0
2013-06-19 15:45:00,37.08,37.09,36.94,36.98,163300.0,26.001,26.008,25.9028,25.9309,163300.0
2013-06-19 15:50:00,36.97,37.02,36.87,37.01,218800.0,25.9239,25.9589,25.8538,25.9519,218800.0
2013-06-19 15:55:00,37.0,37.05,36.91,36.96,312800.0,25.9449,25.98,25.8818,25.9169,312800.0
2013-06-20 09:30:00,36.74,36.75,36.35,36.41,75400.0,25.7626,25.7696,25.4891,25.5312,75400.0
2013-06-20 09:35:00,36.4,36.58,36.29,36.58,37400.0,25.5242,25.6504,25.4471,25.6504,37400.0
2013-06-20 09:40:00,36.56,36.58,36.34,36.57,98700.0,25.6364,25.6504,25.4821,25.6434,98700.0
2013-06-20 09:45:00,36.56,36.62,36.32,36.38,58700.0,25.6364,25.6785,25.4681,25.5102,58700.0
2013-06-20 09:50:00,36.38,36.5,36.21,36.23,76700.0,25.5102,25.5943,25.391,25.405,76700.0
2013-06-20 09:55:00,36.22,36.4,36.18,36.35,41800.0,25.398,25.5242,25.3699,25.4891,41800.0
2013-06-20 10:00:00,36.33,36.44,36.1,36.12,83000.0,25.4751,25.5522,25.3138,25.3278,83000.0
2013-06-20 10:05:00,36.11,36.39,36.09,36.13,184200.0,25.3208,25.5172,25.3068,25.3349,184200.0
2013-06-20 10:10:00,36.15,36.23,36.08,36.13,147300.0,25.3489,25.405,25.2998,25.3349,147300.0
2013-06-20 10:15:00,36.14,36.23,36.01,36.22,94600.0,25.3419,25.405,25.2507,25.398,94600.0
2013-06-20 10:20:00,36.21,36.39,36.19,36.25,51700.0,25.391,25.5172,25.3769,25.419,51700.0
2013-06-20 10:25:00,36.25,36.25,36.13,36.17,74300.0,25.419,25.419,25.3349,25.3629,74300.0
2013-06-20 10:30:00,36.16,36.17,36.12,36.15,127300.0,25.3559,25.3629,25.3278,25.3489,127300.0
2013-06-20 10:35:00,36.14,36.26,36.13,36.25,85800.0,25.3419,25.426,25.3349,25.419,85800.0
2013-06-20 10:40:00,36.25,36.35,36.22,36.3,81200.0,25.419,25.4891,25.398,25.4541,81200.0
2013-06-20 10:45:00,36.29,36.36,36.27,36.34,124500.0,25.4471,25.4961,25.433,25.4821,124500.0
2013-06-20 10:50:00,36.33,36.36,36.26,36.28,95200.0,25.4751,25.4961,25.426,25.44,95200.0
2013-06-20 10:55:00,36.29,36.35,36.28,36.33,27000.0,25.4471,25.4891,25.44,25.4751,27000.0
2013-06-20 11:00:00,36.33,36.37,36.32,36.33,59600.0,25.4751,25.5032,25.4681,25.4751,59600.0
2013-06-20 11:05:00,36.32,36.38,36.22,36.24,71600.0,25.4681,25.5102,25.398,25.412,71600.0
2013-06-20 11:10:00,36.23,36.32,36.23,36.28,38200.0,25.405,25.4681,25.405,25.44,38200.0
2013-06-20 11:15:00,36.27,36.3,36.22,36.22,89100.0,25.433,25.4541,25.398,25.398,89100.0
2013-06-20 11:20:00,36.22,36.26,36.22,36.23,58300.0,25.398,25.426,25.398,25.405,58300.0
2013-06-20 11:25:00,36.23,36.26,36.22,36.25,66400.0,25.405,25.426,25.398,25.419,66400.0
2013-06-20 11:30:00,36.24,36.26,36.21,36.22,58800.0,25.412,25.426,25.391,25.398,58800.0
2013-06-20 11:35:00,36.22,36.26,36.21,36.25,74600.0,25.398,25.426,25.391,25.419,74600.0
2013-06-20 11:40:00,36.25,36.25,36.21,36.22,59500.0,25.419,25.419,25.391,25.398,59500.0
2013-06-20 11:45:00,36.22,36.25,36.21,36.25,44700.0,25.398,25.419,25.391,25.419,44700.0
2013-06-20 11:50:00,36.25,36.26,36.21,36.25,81000.0,25.419,25.426,25.391,25.419,81000.0
2013-06-20 11:55:00,36.25,36.3,36.24,36.27,31500.0,25.419,25.4541,25.412,25.433,31500.0
2013-06-20 12:00:00,36.26,36.3,36.24,36.24,41700.0,25.426,25.4541,25.412,25.412,41700.0
2013-06-20 12:05:00,36.24,36.27,36.23,36.26,34800.0,25.412,25.433,25.405,25.426,34800.0
2013-06-20 12:10:00,36.27,36.28,36.24,36.28,16900.0,25.433,25.44,25.412,25.44,16900.0
2013-06-20 12:15:00,36.28,36.28,36.2,36.27,45500.0,25.44,25.44,25.3839,25.433,45500.0
2013-06-20 12:20:00,36.25,36.27,36.23,36.26,29400.0,25.419,25.433,25.405,25.426,29400.0
2013-06-20 12:25:00,36.26,36.26,36.22,36.23,20000.0,25.426,25.426,25.398,25.405,20000.0
2013-06-20 12:30:00,36.22,36.28,36.22,36.23,66100.0,25.398,25.44,25.398,25.405,66100.0
2013-06-20 12:35:00,36.23,36.25,36.22,36.23,27700.0,25.405,25.419,25.398,25.405,27700.0
2013-06-20 12:40:00,36.22,36.23,36.17,36.2,23800.0,25.398,25.405,25.3629,25.3839,23800.0
2013-06-20 12:45:00,36.2,36.23,36.17,36.17,25800.0,25.3839,25.405,25.3629,25.3629,25800.0
2013-06-20 12:50:00,36.17,36.2,36.13,36.15,28300.0,25.3629,25.3839,25.3349,25.3489,28300.0
2013-06-20 12:55:00,36.16,36.19,36.15,36.19,30900.0,25.3559,25.3769,25.3489,25.3769,30900.0
2013-06-20 13:00:00,36.19,36.2,36.16,36.19,74000.0,25.3769,25.3839,25.3559,25.3769,74000.0
2013-06-20 13:05:00,36.19,36.2,36.17,36.19,55700.0,25.3769,25.3839,25.3629,25.3769,55700.0
2013-06-20 13:10:00,36.19,36.2,36.18,36.18,37000.0,25.3769,25.3839,25.3699,25.3699,37000.0
2013-06-20 13:15:00,36.18,36.2,36.07,36.09,39400.0,25.3699,25.3839,25.2928,25.3068,39400.0
2013-06-20 13:20:00,36.09,36.1,36.05,36.09,33500.0,25.3068,25.3138,25.2788,25.3068,33500.0
2013-06-20 13:25:00,36.09,36.1,36.07,36.1,39700.0,25.3068,25.3138,25.2928,25.3138,39700.0
2013-06-20 13:30:00,36.1,36.11,36.08,36.1,38400.0,25.3138,25.3208,25.2998,25.3138,38400.0
2013-06-20 13:35:00,36.1,36.11,36.04,36.09,29800.0,25.3138,25.3208,25.2718,25.3068,29800.0
2013-06-20 13:40:00,36.09,36.13,36.08,36.13,46100.0,25.3068,25.3349,25.2998,25.3349,46100.0
2013-06-20 13:45:00,36.13,36.24,36.13,36.22,50100.0,25.3349,25.412,25.3349,25.398,50100.0
2013-06-20 13:50:00,36.23,36.29,36.21,36.27,49700.0,25.405,25.4471,25.391,25.433,49700.0
2013-06-20 13:55:00,36.27,36.29,36.24,36.25,28300.0,25.433,25.4471,25.412,25.419,28300.0
2013-06-20 14:00:00,36.25,36.27,36.2,36.25,35500.0,25.419,25.433,25.3839,25.419,35500.0
2013-06-20 14:05:00,36.24,36.25,36.22,36.22,27200.0,25.412,25.419,25.398,25.398,27200.0
2013-06-20 14:10:00,36.23,36.23,36.1,36.17,44500.0,25.405,25.405,25.3138,25.3629,44500.0
2013-06-20 14:15:00,36.16,36.2,36.15,36.18,83700.0,25.3559,25.3839,25.3489,25.3699,83700.0
2013-06-20 14:20:00,36.18,36.19,36.06,36.07,65900.0,25.3699,25.3769,25.2858,25.2928,65900.0
2013-06-20 14:25:00,36.06,36.13,36.04,36.07,59600.0,25.2858,25.3349,25.2718,25.2928,59600.0
2013-06-20 14:30:00,36.08,36.1,35.99,36.05,49700.0,25.2998,25.3138,25.2367,25.2788,49700.0
2013-06-20 14:35:00,36.04,36.09,35.99,35.99,30000.0,25.2718,25.3068,25.2367,25.2367,30000.0
2013-06-20 14:40:00,36.0,36.04,35.98,36.03,91400.0,25.2437,25.2718,25.2297,25.2647,91400.0
2013-06-20 14:45:00,36.04,36.04,36.01,36.01,21000.0,25.2718,25.2718,25.2507,25.2507,21000.0
2013-06-20 14:50:00,36.0,36.02,35.99,36.01,70600.0,25.2437,25.2577,25.2367,25.2507,70600.0
2013-06-20 14:55:00,36.01,36.02,35.96,35.96,88000.0,25.2507,25.2577,25.2157,25.2157,88000.0
2013-06-20 15:00:00,35.96,36.0,35.93,35.94,43200.0,25.2157,25.2437,25.1946,25.2016,43200.0
2013-06-20 15:05:00,35.94,36.03,35.94,36.01,95700.0,25.2016,25.2647,25.2016,25.2507,95700.0
2013-06-20 15:10:00,36.01,36.02,35.93,35.94,50400.0,25.2507,25.2577,25.1946,25.2016,50400.0
2013-06-20 15:15:00,35.93,35.94,35.85,35.85,45900.0,25.1946,25.2016,25.1385,25.1385,45900.0
2013-06-20 15:20:00,35.85,35.85,35.55,35.61,119800.0,25.1385,25.1385,24.9282,24.9702,119800.0
2013-06-20 15:25:00,35.61,35.68,35.6,35.67,61400.0,24.9702,25.0193,24.9632,25.0123,61400.0
2013-06-20 15:30:00,35.66,35.68,35.5,35.5,71300.0,25.0053,25.0193,24.8931,24.8931,71300.0
2013-06-20 15:35:00,35.5,35.57,35.5,35.5,65600.0,24.8931,24.9422,24.8931,24.8931,65600.0
2013-06-20 15:40:00,35.5,35.57,35.47,35.57,91600.0,24.8931,24.9422,24.8721,24.9422,91600.0
2013-06-20 15:45:00,35.56,35.57,35.45,35.47,117000.0,24.9352,24.9422,24.858,24.8721,117000.0
2013-06-20 15:50:00,35.47,35.65,35.46,35.61,157700.0,24.8721,24.9983,24.865,24.9702,157700.0
2013-06-20 15:55:00,35.6,35.73,35.58,35.6,312800.0,24.9632,25.0544,24.9492,24.9632,312800.0
2013-06-21 09:30:00,35.83,35.86,35.78,35.86,6500.0,25.1245,25.1455,25.0894,25.1455,6500.0
2013-06-21 09:35:00,35.86,36.03,35.74,35.93,623200.0,25.1455,25.2647,25.0614,25.1946,623200.0
2013-06-21 09:40:00,35.95,36.01,35.86,35.97,74800.0,25.2086,25.2507,25.1455,25.2227,74800.0
2013-06-21 09:45:00,35.95,36.0,35.86,35.99,38400.0,25.2086,25.2437,25.1455,25.2367,38400.0
2013-06-21 09:50:00,35.98,36.05,35.97,36.02,58600.0,25.2297,25.2788,25.2227,25.2577,58600.0
2013-06-21 09:55:00,36.02,36.04,35.9,35.96,38400.0,25.2577,25.2718,25.1736,25.2157,38400.0
2013-06-21 10:00:00,35.95,35.96,35.84,35.95,46000.0,25.2086,25.2157,25.1315,25.2086,46000.0
2013-06-21 10:05:00,35.95,35.98,35.86,35.98,88500.0,25.2086,25.2297,25.1455,25.2297,88500.0
2013-06-21 10:10:00,35.98,36.02,35.94,35.95,32000.0,25.2297,25.2577,25.2016,25.2086,32000.0
2013-06-21 10:15:00,35.96,35.98,35.9,35.92,72700.0,25.2157,25.2297,25.1736,25.1876,72700.0
2013-06-21 10:20:00,35.92,35.98,35.86,35.87,77200.0,25.1876,25.2297,25.1455,25.1525,77200.0
2013-06-21 10:25:00,35.86,35.93,35.82,35.86,31400.0,25.1455,25.1946,25.1175,25.1455,31400.0
2013-06-21 10:30:00,35.86,35.88,35.8,35.81,29500.0,25.1455,25.1596,25.1035,25.1105,29500.0
2013-06-21 10:35:00,35.81,35.82,35.68,35.72,62400.0,25.1105,25.1175,25.0193,25.0474,62400.0
2013-06-21 10:40:00,35.72,35.72,35.62,35.66,32900.0,25.0474,25.0474,24.9772,25.0053,32900.0
2013-06-21 10:45:00,35.67,35.7,35.62,35.63,35200.0,25.0123,25.0333,24.9772,24.9843,35200.0
2013-06-21 10:50:00,35.63,35.77,35.63,35.76,32200.0,24.9843,25.0824,24.9843,25.0754,32200.0
2013-06-21 10:55:00,35.76,35.78,35.67,35.68,33500.0,25.0754,25.0894,25.0123,25.0193,33500.0
2013-06-21 11:00:00,35.68,35.69,35.6,35.61,43400.0,25.0193,25.0263,24.9632,24.9702,43400.0
2013-06-21 11:05:00,35.6,35.7,35.59,35.69,39400.0,24.9632,25.0333,24.9562,25.0263,39400.0
2013-06-21 11:10:00,35.69,35.69,35.54,35.56,51700.0,25.0263,25.0263,24.9211,24.9352,51700.0
2013-06-21 11:15:00,35.55,35.55,35.49,35.5,38400.0,24.9282,24.9282,24.8861,24.8931,38400.0
2013-06-21 11:20:00,35.49,35.5,35.39,35.41,52300.0,24.8861,24.8931,24.816,24.83,52300.0
2013-06-21 11:25:00,35.4,35.41,35.27,35.27,81300.0,24.823,24.83,24.7318,24.7318,81300.0
2013-06-21 11:30:00,35.27,35.31,35.21,35.26,60700.0,24.7318,24.7599,24.6897,24.7248,60700.0
2013-06-21 11:35:00,35.26,35.32,35.24,35.28,38700.0,24.7248,24.7669,24.7108,24.7388,38700.0
2013-06-21 11:40:00,35.29,35.32,35.24,35.26,53700.0,24.7458,24.7669,24.7108,24.7248,53700.0
2013-06-21 11:45:00,35.27,35.29,35.23,35.28,36900.0,24.7318,24.7458,24.7038,24.7388,36900.0
2013-06-21 11:50:00,35.27,35.28,35.16,35.16,33600.0,24.7318,24.7388,24.6547,24.6547,33600.0
2013-06-21 11:55:00,35.16,35.25,35.12,35.21,26600.0,24.6547,24.7178,24.6266,24.6897,26600.0
2013-06-21 12:00:00,35.22,35.3,35.22,35.29,56200.0,24.6968,24.7529,24.6968,24.7458,56200.0
2013-06-21 12:05:00,35.29,35.3,35.2,35.2,43800.0,24.7458,24.7529,24.6827,24.6827,43800.0
2013-06-21 12:10:00,35.2,35.3,35.19,35.22,35600.0,24.6827,24.7529,24.6757,24.6968,35600.0
2013-06-21 12:15:00,35.22,35.29,35.22,35.25,25500.0,24.6968,24.7458,24.6968,24.7178,25500.0
2013-06-21 12:20:00,35.24,35.26,35.18,35.21,31600.0,24.7108,24.7248,24.6687,24.6897,31600.0
2013-06-21 12:25:00,35.22,35.23,35.18,35.19,16100.0,24.6968,24.7038,24.6687,24.6757,16100.0
2013-06-21 12:30:00,35.19,35.2,35.18,35.19,133100.0,24.6757,24.6827,24.6687,24.6757,133100.0
2013-06-21 12:35:00,35.2,35.2,35.15,35.15,58900.0,24.6827,24.6827,24.6477,24.6477,58900.0
2013-06-21 12:40:00,35.15,35.15,35.09,35.09,46400.0,24.6477,24.6477,24.6056,24.6056,46400.0
2013-06-21 12:45:00,35.1,35.28,35.1,35.27,52400.0,24.6126,24.7388,24.6126,24.7318,52400.0
2013-06-21 12:50:00,35.28,35.33,35.26,35.29,33200.0,24.7388,24.7739,24.7248,24.7458,33200.0
2013-06-21 12:55:00,35.28,35.35,35.27,35.32,110700.0,24.7388,24.7879,24.7318,24.7669,110700.0
2013-06-21 13:00:00,35.32,35.33,35.23,35.31,71600.0,24.7669,24.7739,24.7038,24.7599,71600.0
2013-06-21 13:05:00,35.31,35.38,35.29,35.38,62900.0,24.7599,24.809,24.7458,24.809,62900.0
2013-06-21 13:10:00,35.38,35.45,35.37,35.41,39200.0,24.809,24.858,24.8019,24.83,39200.0
2013-06-21 13:15:00,35.42,35.43,35.36,35.42,96400.0,24.837,24.844,24.7949,24.837,96400.0
2013-06-21 13:20:00,35.42,35.43,35.39,35.41,91800.0,24.837,24.844,24.816,24.83,91800.0
2013-06-21 13:25:00,35.42,35.43,35.4,35.41,77400.0,24.837,24.844,24.823,24.83,77400.0
2013-06-21 13:30:00,35.41,35.64,35.41,35.64,79800.0,24.83,24.9913,24.83,24.9913,79800.0
2013-06-21 13:35:00,35.64,35.76,35.64,35.76,43900.0,24.9913,25.0754,24.9913,25.0754,43900.0
2013-06-21 13:40:00,35.77,35.86,35.77,35.84,95300.0,25.0824,25.1455,25.0824,25.1315,95300.0
2013-06-21 13:45:00,35.83,35.88,35.82,35.85,54100.0,25.1245,25.1596,25.1175,25.1385,54100.0
2013-06-21 13:50:00,35.84,35.86,35.74,35.74,93200.0,25.1315,25.1455,25.0614,25.0614,93200.0
2013-06-21 13:55:00,35.74,35.75,35.64,35.66,91200.0,25.0614,25.0684,24.9913,25.0053,91200.0
2013-06-21 14:00:00,35.66,35.68,35.59,35.61,58100.0,25.0053,25.0193,24.9562,24.9702,58100.0
2013-06-21 14:05:00,35.6,35.68,35.59,35.67,60100.0,24.9632,25.0193,24.9562,25.0123,60100.0
2013-06-21 14:10:00,35.68,35.69,35.65,35.65,68700.0,25.0193,25.0263,24.9983,24.9983,68700.0
2013-06-21 14:15:00,35.66,35.78,35.66,35.78,52100.0,25.0053,25.0894,25.0053,25.0894,52100.0
2013-06-21 14:20:00,35.78,35.89,35.77,35.86,81800.0,25.0894,25.1666,25.0824,25.1455,81800.0
2013-06-21 14:25:00,35.87,35.9,35.84,35.88,67500.0,25.1525,25.1736,25.1315,25.1596,67500.0
2013-06-21 14:30:00,35.88,35.95,35.81,35.95,33500.0,25.1596,25.2086,25.1105,25.2086,33500.0
2013-06-21 14:35:00,35.95,35.99,35.9,35.96,34400.0,25.2086,25.2367,25.1736,25.2157,34400.0
2013-06-21 14:40:00,35.97,35.98,35.86,35.88,32200.0,25.2227,25.2297,25.1455,25.1596,32200.0
2013-06-21 14:45:00,35.9,35.93,35.88,35.89,22300.0,25.1736,25.1946,25.1596,25.1666,22300.0
2013-06-21 14:50:00,35.9,35.97,35.9,35.95,33000.0,25.1736,25.2227,25.1736,25.2086,33000.0
2013-06-21 14:55:00,35.95,36.08,35.93,36.07,38600.0,25.2086,25.2998,25.1946,25.2928,38600.0
2013-06-21 15:00:00,36.07,36.12,36.05,36.08,112400.0,25.2928,25.3278,25.2788,25.2998,112400.0
2013-06-21 15:05:00,36.07,36.12,36.07,36.09,49100.0,25.2928,25.3278,25.2928,25.3068,49100.0
2013-06-21 15:10:00,36.09,36.13,36.08,36.12,63300.0,25.3068,25.3349,25.2998,25.3278,63300.0
2013-06-21 15:15:00,36.13,36.15,36.1,36.1,47200.0,25.3349,25.3489,25.3138,25.3138,47200.0
2013-06-21 15:20:00,36.1,36.1,36.03,36.05,170900.0,25.3138,25.3138,25.2647,25.2788,170900.0
2013-06-21 15:25:00,36.05,36.08,36.0,36.08,72200.0,25.2788,25.2998,25.2437,25.2998,72200.0
2013-06-21 15:30:00,36.09,36.13,36.06,36.08,46200.0,25.3068,25.3349,25.2858,25.2998,46200.0
2013-06-21 15:35:00,36.08,36.14,36.06,36.12,129700.0,25.2998,25.3419,25.2858,25.3278,129700.0
2013-06-21 15:40:00,36.12,36.13,36.04,36.1,145500.0,25.3278,25.3349,25.2718,25.3138,145500.0
2013-06-21 15:45:00,36.11,36.15,35.91,36.04,190500.0,25.3208,25.3489,25.1806,25.2718,190500.0
2013-06-21 15:50:00,36.03,36.03,35.95,35.96,139100.0,25.2647,25.2647,25.2086,25.2157,139100.0
2013-06-21 15:55:00,35.97,36.37,35.97,36.3,1542400.0,25.2227,25.5032,25.2227,25.4541,1542400.0
2013-06-24 09:30:00,35.83,36.21,35.83,35.89,140200.0,25.1245,25.391,25.1245,25.1666,140200.0
2013-06-24 09:35:00,35.9,35.9,35.36,35.38,35500.0,25.1736,25.1736,24.7949,24.809,35500.0
2013-06-24 09:40:00,35.36,35.52,35.27,35.52,69600.0,24.7949,24.9071,24.7318,24.9071,69600.0
2013-06-24 09:45:00,35.52,35.83,35.46,35.77,61000.0,24.9071,25.1245,24.865,25.0824,61000.0
2013-06-24 09:50:00,35.77,35.79,35.52,35.55,57800.0,25.0824,25.0964,24.9071,24.9282,57800.0
2013-06-24 09:55:00,35.54,35.58,35.31,35.41,77800.0,24.9211,24.9492,24.7599,24.83,77800.0
2013-06-24 10:00:00,35.4,35.44,35.33,35.41,62300.0,24.823,24.851,24.7739,24.83,62300.0
2013-06-24 10:05:00,35.41,35.52,35.33,35.52,89500.0,24.83,24.9071,24.7739,24.9071,89500.0
2013-06-24 10:10:00,35.52,35.66,35.5,35.58,51000.0,24.9071,25.0053,24.8931,24.9492,51000.0
2013-06-24 10:15:00,35.59,35.69,35.59,35.62,21800.0,24.9562,25.0263,24.9562,24.9772,21800.0
2013-06-24 10:20:00,35.63,35.64,35.52,35.52,46700.0,24.9843,24.9913,24.9071,24.9071,46700.0
2013-06-24 10:25:00,35.52,35.52,35.41,35.44,51900.0,24.9071,24.9071,24.83,24.851,51900.0
2013-06-24 10:30:00,35.43,35.57,35.38,35.42,89200.0,24.844,24.9422,24.809,24.837,89200.0
2013-06-24 10:35:00,35.41,35.6,35.41,35.51,67800.0,24.83,24.9632,24.83,24.9001,67800.0
2013-06-24 10:40:00,35.51,35.53,35.45,35.47,63000.0,24.9001,24.9141,24.858,24.8721,63000.0
2013-06-24 10:45:00,35.47,35.47,35.35,35.43,30300.0,24.8721,24.8721,24.7879,24.844,30300.0
2013-06-24 10:50:00,35.44,35.46,35.34,35.4,31600.0,24.851,24.865,24.7809,24.823,31600.0
2013-06-24 10:55:00,35.41,35.41,35.28,35.28,54500.0,24.83,24.83,24.7388,24.7388,54500.0
2013-06-24 11:00:00,35.28,35.44,35.25,35.4,60100.0,24.7388,24.851,24.7178,24.823,60100.0
2013-06-24 11:05:00,35.39,35.41,35.32,35.35,61500.0,24.816,24.83,24.7669,24.7879,61500.0
2013-06-24 11:10:00,35.33,35.33,35.2,35.2,29300.0,24.7739,24.7739,24.6827,24.6827,29300.0
2013-06-24 11:15:00,35.2,35.27,35.2,35.2,59000.0,24.6827,24.7318,24.6827,24.6827,59000.0
2013-06-24 11:20:00,35.2,35.24,35.18,35.19,54500.0,24.6827,24.7108,24.6687,24.6757,54500.0
2013-06-24 11:25:00,35.19,35.2,35.12,35.12,62400.0,24.6757,24.6827,24.6266,24.6266,62400.0
2013-06-24 11:30:00,35.11,35.27,35.11,35.22,32200.0,24.6196,24.7318,24.6196,24.6968,32200.0
2013-06-24 11:35:00,35.22,35.25,35.14,35.25,35900.0,24.6968,24.7178,24.6407,24.7178,35900.0
2013-06-24 11:40:00,35.24,35.38,35.24,35.27,27800.0,24.7108,24.809,24.7108,24.7318,27800.0
2013-06-24 11:45:00,35.29,35.34,35.26,35.32,43700.0,24.7458,24.7809,24.7248,24.7669,43700.0
2013-06-24 11:50:00,35.33,35.36,35.29,35.3,31700.0,24.7739,24.7949,24.7458,24.7529,31700.0
2013-06-24 11:55:00,35.3,35.41,35.28,35.38,25200.0,24.7529,24.83,24.7388,24.809,25200.0
2013-06-24 12:00:00,35.39,35.45,35.29,35.32,41900.0,24.816,24.858,24.7458,24.7669,41900.0
2013-06-24 12:05:00,35.32,35.39,35.32,35.34,40000.0,24.7669,24.816,24.7669,24.7809,40000.0
2013-06-24 12:10:00,35.34,35.34,35.27,35.31,22700.0,24.7809,24.7809,24.7318,24.7599,22700.0
2013-06-24 12:15:00,35.31,35.35,35.22,35.22,21100.0,24.7599,24.7879,24.6968,24.6968,21100.0
2013-06-24 12:20:00,35.22,35.24,35.17,35.24,43900.0,24.6968,24.7108,24.6617,24.7108,43900.0
2013-06-24 12:25:00,35.23,35.34,35.22,35.33,28800.0,24.7038,24.7809,24.6968,24.7739,28800.0
2013-06-24 12:30:00,35.34,35.4,35.34,35.39,33800.0,24.7809,24.823,24.7809,24.816,33800.0
2013-06-24 12:35:00,35.39,35.43,35.28,35.28,57700.0,24.816,24.844,24.7388,24.7388,57700.0
2013-06-24 12:40:00,35.29,35.37,35.28,35.33,36500.0,24.7458,24.8019,24.7388,24.7739,36500.0
2013-06-24 12:45:00,35.34,35.38,35.32,35.34,22400.0,24.7809,24.809,24.7669,24.7809,22400.0
2013-06-24 12:50:00,35.34,35.37,35.29,35.37,23500.0,24.7809,24.8019,24.7458,24.8019,23500.0
2013-06-24 12:55:00,35.37,35.48,35.36,35.44,36400.0,24.8019,24.8791,24.7949,24.851,36400.0
2013-06-24 13:00:00,35.44,35.44,35.4,35.42,13300.0,24.851,24.851,24.823,24.837,13300.0
2013-06-24 13:05:00,35.41,35.44,35.38,35.44,17600.0,24.83,24.851,24.809,24.851,17600.0
2013-06-24 13:10:00,35.44,35.56,35.44,35.52,65100.0,24.851,24.9352,24.851,24.9071,65100.0
2013-06-24 13:15:00,35.52,35.53,35.47,35.5,47100.0,24.9071,24.9141,24.8721,24.8931,47100.0
2013-06-24 13:20:00,35.52,35.55,35.45,35.53,27900.0,24.9071,24.9282,24.858,24.9141,27900.0
2013-06-24 13:25:00,35.52,35.67,35.5,35.67,38000.0,24.9071,25.0123,24.8931,25.0123,38000.0
2013-06-24 13:30:00,35.68,35.68,35.62,35.67,25900.0,25.0193,25.0193,24.9772,25.0123,25900.0
2013-06-24 13:35:00,35.67,35.83,35.66,35.81,21500.0,25.0123,25.1245,25.0053,25.1105,21500.0
2013-06-24 13:40:00,35.82,35.89,35.8,35.86,36600.0,25.1175,25.1666,25.1035,25.1455,36600.0
2013-06-24 13:45:00,35.86,35.89,35.75,35.76,27400.0,25.1455,25.1666,25.0684,25.0754,27400.0
2013-06-24 13:50:00,35.76,35.76,35.69,35.73,32100.0,25.0754,25.0754,25.0263,25.0544,32100.0
2013-06-24 13:55:00,35.72,36.02,35.7,36.02,55600.0,25.0474,25.2577,25.0333,25.2577,55600.0
2013-06-24 14:00:00,36.01,36.08,35.9,35.95,69500.0,25.2507,25.2998,25.1736,25.2086,69500.0
2013-06-24 14:05:00,35.96,36.27,35.96,36.26,70300.0,25.2157,25.433,25.2157,25.426,70300.0
2013-06-24 14:10:00,36.25,36.31,36.16,36.18,83400.0,25.419,25.4611,25.3559,25.3699,83400.0
2013-06-24 14:15:00,36.18,36.27,36.17,36.27,61100.0,25.3699,25.433,25.3629,25.433,61100.0
2013-06-24 14:20:00,36.28,36.4,36.27,36.3,57200.0,25.44,25.5242,25.433,25.4541,57200.0
2013-06-24 14:25:00,36.29,36.44,36.27,36.42,70000.0,25.4471,25.5522,25.433,25.5382,70000.0
2013-06-24 14:30:00,36.41,36.55,36.39,36.55,137000.0,25.5312,25.6294,25.5172,25.6294,137000.0
2013-06-24 14:35:00,36.54,36.59,36.38,36.58,79800.0,25.6224,25.6574,25.5102,25.6504,79800.0
2013-06-24 14:40:00,36.58,36.64,36.46,36.53,49800.0,25.6504,25.6925,25.5663,25.6153,49800.0
2013-06-24 14:45:00,36.53,36.59,36.5,36.58,37900.0,25.6153,25.6574,25.5943,25.6504,37900.0
2013-06-24 14:50:00,36.57,36.6,36.46,36.53,49000.0,25.6434,25.6644,25.5663,25.6153,49000.0
2013-06-24 14:55:00,36.53,36.53,36.37,36.38,53300.0,25.6153,25.6153,25.5032,25.5102,53300.0
2013-06-24 15:00:00,36.37,36.44,36.34,36.36,40600.0,25.5032,25.5522,25.4821,25.4961,40600.0
2013-06-24 15:05:00,36.37,36.45,36.37,36.41,37900.0,25.5032,25.5592,25.5032,25.5312,37900.0
2013-06-24 15:10:00,36.42,36.45,36.29,36.29,53500.0,25.5382,25.5592,25.4471,25.4471,53500.0
2013-06-24 15:15:00,36.29,36.29,36.11,36.16,83500.0,25.4471,25.4471,25.3208,25.3559,83500.0
2013-06-24 15:20:00,36.17,36.21,36.09,36.12,59100.0,25.3629,25.391,25.3068,25.3278,59100.0
2013-06-24 15:25:00,36.13,36.17,36.03,36.03,50900.0,25.3349,25.3629,25.2647,25.2647,50900.0
2013-06-24 15:30:00,36.04,36.12,35.99,35.99,83400.0,25.2718,25.3278,25.2367,25.2367,83400.0
2013-06-24 15:35:00,35.99,36.14,35.98,36.12,43300.0,25.2367,25.3419,25.2297,25.3278,43300.0
2013-06-24 15:40:00,36.12,36.13,35.93,35.93,85600.0,25.3278,25.3349,25.1946,25.1946,85600.0
2013-06-24 15:45:00,35.93,35.94,35.8,35.86,104300.0,25.1946,25.2016,25.1035,25.1455,104300.0
2013-06-24 15:50:00,35.86,35.95,35.86,35.87,158900.0,25.1455,25.2086,25.1455,25.1525,158900.0
2013-06-24 15:55:00,35.87,35.87,35.78,35.84,214000.0,25.1525,25.1525,25.0894,25.1315,214000.0
2013-06-25 09:30:00,36.17,36.33,35.81,36.25,70100.0,25.3629,25.4751,25.1105,25.419,70100.0
2013-06-25 09:35:00,36.24,36.24,35.91,36.12,29000.0,25.412,25.412,25.1806,25.3278,29000.0
2013-06-25 09:40:00,36.13,36.42,36.13,36.28,57200.0,25.3349,25.5382,25.3349,25.44,57200.0
2013-06-25 09:45:00,36.27,36.42,36.1,36.11,42200.0,25.433,25.5382,25.3138,25.3208,42200.0
2013-06-25 09:50:00,36.11,36.23,36.03,36.08,39600.0,25.3208,25.405,25.2647,25.2998,39600.0
2013-06-25 09:55:00,36.07,36.17,36.0,36.11,44200.0,25.2928,25.3629,25.2437,25.3208,44200.0
2013-06-25 10:00:00,36.1,36.18,36.01,36.11,52300.0,25.3138,25.3699,25.2507,25.3208,52300.0
2013-06-25 10:05:00,36.1,36.19,35.98,36.19,55800.0,25.3138,25.3769,25.2297,25.3769,55800.0
2013-06-25 10:10:00,36.2,36.3,36.13,36.21,57400.0,25.3839,25.4541,25.3349,25.391,57400.0
2013-06-25 10:15:00,36.21,36.22,35.91,35.97,76300.0,25.391,25.398,25.1806,25.2227,76300.0
2013-06-25 10:20:00,35.98,36.06,35.95,36.06,56300.0,25.2297,25.2858,25.2086,25.2858,56300.0
2013-06-25 10:25:00,36.07,36.1,36.01,36.01,31600.0,25.2928,25.3138,25.2507,25.2507,31600.0
2013-06-25 10:30:00,36.01,36.02,35.92,35.96,21000.0,25.2507,25.2577,25.1876,25.2157,21000.0
2013-06-25 10:35:00,35.96,36.0,35.85,35.95,80500.0,25.2157,25.2437,25.1385,25.2086,80500.0
2013-06-25 10:40:00,35.97,35.99,35.91,35.92,32500.0,25.2227,25.2367,25.1806,25.1876,32500.0
2013-06-25 10:45:00,35.92,35.96,35.89,35.95,33000.0,25.1876,25.2157,25.1666,25.2086,33000.0
2013-06-25 10:50:00,35.95,36.15,35.95,36.15,54900.0,25.2086,25.3489,25.2086,25.3489,54900.0
2013-06-25 10:55:00,36.14,36.17,36.08,36.13,41600.0,25.3419,25.3629,25.2998,25.3349,41600.0
2013-06-25 11:00:00,36.12,36.15,36.06,36.07,35900.0,25.3278,25.3489,25.2858,25.2928,35900.0
2013-06-25 11:05:00,36.08,36.21,36.08,36.21,51400.0,25.2998,25.391,25.2998,25.391,51400.0
2013-06-25 11:10:00,36.21,36.22,36.15,36.17,27300.0,25.391,25.398,25.3489,25.3629,27300.0
2013-06-25 11:15:00,36.17,36.22,36.15,36.16,38600.0,25.3629,25.398,25.3489,25.3559,38600.0
2013-06-25 11:20:00,36.17,36.19,36.09,36.09,32300.0,25.3629,25.3769,25.3068,25.3068,32300.0
2013-06-25 11:25:00,36.09,36.1,36.01,36.04,27500.0,25.3068,25.3138,25.2507,25.2718,27500.0
2013-06-25 11:30:00,36.06,36.09,36.01,36.05,41800.0,25.2858,25.3068,25.2507,25.2788,41800.0
2013-06-25 11:35:00,36.05,36.1,36.04,36.06,24700.0,25.2788,25.3138,25.2718,25.2858,24700.0
2013-06-25 11:40:00,36.06,36.09,36.03,36.07,42900.0,25.2858,25.3068,25.2647,25.2928,42900.0
2013-06-25 11:45:00,36.06,36.06,35.97,36.05,22700.0,25.2858,25.2858,25.2227,25.2788,22700.0
2013-06-25 11:50:00,36.04,36.14,36.04,36.12,31100.0,25.2718,25.3419,25.2718,25.3278,31100.0
2013-06-25 11:55:00,36.12,36.18,36.11,36.12,20700.0,25.3278,25.3699,25.3208,25.3278,20700.0
2013-06-25 12:00:00,36.12,36.18,36.08,36.16,36100.0,25.3278,25.3699,25.2998,25.3559,36100.0
2013-06-25 12:05:00,36.16,36.22,36.16,36.2,29200.0,25.3559,25.398,25.3559,25.3839,29200.0
2013-06-25 12:10:00,36.2,36.25,36.2,36.25,17100.0,25.3839,25.419,25.3839,25.419,17100.0
2013-06-25 12:15:00,36.24,36.27,36.19,36.26,40800.0,25.412,25.433,25.3769,25.426,40800.0
2013-06-25 12:20:00,36.25,36.25,36.15,36.16,47000.0,25.419,25.419,25.3489,25.3559,47000.0
2013-06-25 12:25:00,36.16,36.17,36.0,36.01,23200.0,25.3559,25.3629,25.2437,25.2507,23200.0
2013-06-25 12:30:00,36.0,36.01,35.95,35.99,39300.0,25.2437,25.2507,25.2086,25.2367,39300.0
2013-06-25 12:35:00,35.98,36.02,35.97,36.01,23600.0,25.2297,25.2577,25.2227,25.2507,23600.0
2013-06-25 12:40:00,36.02,36.06,36.01,36.05,46800.0,25.2577,25.2858,25.2507,25.2788,46800.0
2013-06-25 12:45:00,36.06,36.08,36.02,36.05,33600.0,25.2858,25.2998,25.2577,25.2788,33600.0
2013-06-25 12:50:00,36.05,36.12,36.05,36.1,18500.0,25.2788,25.3278,25.2788,25.3138,18500.0
2013-06-25 12:55:00,36.1,36.12,36.05,36.05,32000.0,25.3138,25.3278,25.2788,25.2788,32000.0
2013-06-25 13:00:00,36.04,36.11,36.04,36.08,27700.0,25.2718,25.3208,25.2718,25.2998,27700.0
2013-06-25 13:05:00,36.08,36.09,36.04,36.04,39800.0,25.2998,25.3068,25.2718,25.2718,39800.0
2013-06-25 13:10:00,36.03,36.12,35.99,36.12,33000.0,25.2647,25.3278,25.2367,25.3278,33000.0
2013-06-25 13:15:00,36.12,36.13,36.08,36.1,50800.0,25.3278,25.3349,25.2998,25.3138,50800.0
2013-06-25 13:20:00,36.1,36.13,36.07,36.12,68200.0,25.3138,25.3349,25.2928,25.3278,68200.0
2013-06-25 13:25:00,36.11,36.14,36.1,36.12,14200.0,25.3208,25.3419,25.3138,25.3278,14200.0
2013-06-25 13:30:00,36.11,36.14,36.09,36.13,33100.0,25.3208,25.3419,25.3068,25.3349,33100.0
2013-06-25 13:35:00,36.12,36.24,36.12,36.24,17700.0,25.3278,25.412,25.3278,25.412,17700.0
2013-06-25 13:40:00,36.24,36.34,36.2,36.3,104400.0,25.412,25.4821,25.3839,25.4541,104400.0
2013-06-25 13:45:00,36.3,36.46,36.3,36.45,76900.0,25.4541,25.5663,25.4541,25.5592,76900.0
2013-06-25 13:50:00,36.45,36.51,36.37,36.41,104100.0,25.5592,25.6013,25.5032,25.5312,104100.0
2013-06-25 13:55:00,36.41,36.56,36.41,36.56,223000.0,25.5312,25.6364,25.5312,25.6364,223000.0
2013-06-25 14:00:00,36.54,36.68,36.47,36.59,133300.0,25.6224,25.7205,25.5733,25.6574,133300.0
2013-06-25 14:05:00,36.58,36.69,36.58,36.64,63600.0,25.6504,25.7275,25.6504,25.6925,63600.0
2013-06-25 14:10:00,36.64,36.66,36.55,36.59,38400.0,25.6925,25.7065,25.6294,25.6574,38400.0
2013-06-25 14:15:00,36.59,36.68,36.57,36.66,46800.0,25.6574,25.7205,25.6434,25.7065,46800.0
2013-06-25 14:20:00,36.67,36.69,36.59,36.59,39100.0,25.7135,25.7275,25.6574,25.6574,39100.0
2013-06-25 14:25:00,36.59,36.62,36.53,36.56,61200.0,25.6574,25.6785,25.6153,25.6364,61200.0
2013-06-25 14:30:00,36.56,36.68,36.52,36.66,70700.0,25.6364,25.7205,25.6083,25.7065,70700.0
2013-06-25 14:35:00,36.66,36.79,36.66,36.67,75500.0,25.7065,25.7977,25.7065,25.7135,75500.0
2013-06-25 14:40:00,36.67,36.7,36.63,36.63,39200.0,25.7135,25.7346,25.6855,25.6855,39200.0
2013-06-25 14:45:00,36.62,36.64,36.59,36.62,87200.0,25.6785,25.6925,25.6574,25.6785,87200.0
2013-06-25 14:50:00,36.62,36.67,36.59,36.66,46900.0,25.6785,25.7135,25.6574,25.7065,46900.0
2013-06-25 14:55:00,36.66,36.69,36.53,36.57,84200.0,25.7065,25.7275,25.6153,25.6434,84200.0
2013-06-25 15:00:00,36.57,36.61,36.54,36.6,44300.0,25.6434,25.6714,25.6224,25.6644,44300.0
2013-06-25 15:05:00,36.59,36.68,36.58,36.68,28800.0,25.6574,25.7205,25.6504,25.7205,28800.0
2013-06-25 15:10:00,36.69,36.77,36.68,36.75,38500.0,25.7275,25.7836,25.7205,25.7696,38500.0
2013-06-25 15:15:00,36.74,36.77,36.72,36.74,53200.0,25.7626,25.7836,25.7486,25.7626,53200.0
2013-06-25 15:20:00,36.74,36.86,36.73,36.86,70500.0,25.7626,25.8467,25.7556,25.8467,70500.0
2013-06-25 15:25:00,36.85,36.95,36.82,36.95,49100.0,25.8397,25.9099,25.8187,25.9099,49100.0
2013-06-25 15:30:00,36.94,36.94,36.84,36.89,71100.0,25.9028,25.9028,25.8327,25.8678,71100.0
2013-06-25 15:35:00,36.89,37.02,36.89,37.02,111900.0,25.8678,25.9589,25.8678,25.9589,111900.0
2013-06-25 15:40:00,37.01,37.09,36.91,36.97,112400.0,25.9519,26.008,25.8818,25.9239,112400.0
2013-06-25 15:45:00,36.96,36.97,36.86,36.9,180300.0,25.9169,25.9239,25.8467,25.8748,180300.0
2013-06-25 15:50:00,36.9,36.98,36.83,36.94,155300.0,25.8748,25.9309,25.8257,25.9028,155300.0
2013-06-25 15:55:00,36.94,36.96,36.88,36.92,287300.0,25.9028,25.9169,25.8608,25.8888,287300.0
2013-06-26 09:30:00,37.42,37.55,37.22,37.43,88500.0,26.2394,26.3306,26.0992,26.2464,88500.0
2013-06-26 09:35:00,37.45,37.45,37.25,37.27,76500.0,26.2605,26.2605,26.1202,26.1342,76500.0
2013-06-26 09:40:00,37.26,37.27,37.12,37.18,65200.0,26.1272,26.1342,26.0291,26.0711,65200.0
2013-06-26 09:45:00,37.18,37.37,37.17,37.31,51800.0,26.0711,26.2044,26.0641,26.1623,51800.0
2013-06-26 09:50:00,37.31,37.41,37.29,37.37,30400.0,26.1623,26.2324,26.1483,26.2044,30400.0
2013-06-26 09:55:00,37.36,37.37,37.13,37.15,45000.0,26.1974,26.2044,26.0361,26.0501,45000.0
2013-06-26 10:00:00,37.16,37.29,37.16,37.18,55600.0,26.0571,26.1483,26.0571,26.0711,55600.0
2013-06-26 10:05:00,37.18,37.25,37.12,37.18,46500.0,26.0711,26.1202,26.0291,26.0711,46500.0
2013-06-26 10:10:00,37.17,37.21,37.1,37.12,39900.0,26.0641,26.0922,26.015,26.0291,39900.0
2013-06-26 10:15:00,37.12,37.17,37.04,37.05,39200.0,26.0291,26.0641,25.973,25.98,39200.0
2013-06-26 10:20:00,37.05,37.14,36.99,37.0,35100.0,25.98,26.0431,25.9379,25.9449,35100.0
2013-06-26 10:25:00,37.01,37.14,37.0,37.05,70700.0,25.9519,26.0431,25.9449,25.98,70700.0
2013-06-26 10:30:00,37.04,37.05,36.93,36.93,26300.0,25.973,25.98,25.8958,25.8958,26300.0
2013-06-26 10:35:00,36.94,37.01,36.94,37.0,26700.0,25.9028,25.9519,25.9028,25.9449,26700.0
2013-06-26 10:40:00,37.0,37.09,36.97,37.08,28300.0,25.9449,26.008,25.9239,26.001,28300.0
2013-06-26 10:45:00,37.07,37.13,37.07,37.08,20000.0,25.994,26.0361,25.994,26.001,20000.0
2013-06-26 10:50:00,37.08,37.11,37.07,37.1,17800.0,26.001,26.0221,25.994,26.015,17800.0
2013-06-26 10:55:00,37.1,37.1,36.99,36.99,15800.0,26.015,26.015,25.9379,25.9379,15800.0
2013-06-26 11:00:00,36.99,37.01,36.83,36.83,22000.0,25.9379,25.9519,25.8257,25.8257,22000.0
2013-06-26 11:05:00,36.82,36.89,36.76,36.82,38700.0,25.8187,25.8678,25.7766,25.8187,38700.0
2013-06-26 11:10:00,36.81,36.93,36.79,36.93,38400.0,25.8117,25.8958,25.7977,25.8958,38400.0
2013-06-26 11:15:00,36.93,37.0,36.93,36.94,20000.0,25.8958,25.9449,25.8958,25.9028,20000.0
2013-06-26 11:20:00,36.94,36.94,36.86,36.89,12800.0,25.9028,25.9028,25.8467,25.8678,12800.0
2013-06-26 11:25:00,36.88,36.88,36.81,36.87,18300.0,25.8608,25.8608,25.8117,25.8538,18300.0
2013-06-26 11:30:00,36.86,36.99,36.84,36.98,27400.0,25.8467,25.9379,25.8327,25.9309,27400.0
2013-06-26 11:35:00,37.0,37.01,36.82,36.88,21000.0,25.9449,25.9519,25.8187,25.8608,21000.0
2013-06-26 11:40:00,36.88,36.91,36.82,36.84,20100.0,25.8608,25.8818,25.8187,25.8327,20100.0
2013-06-26 11:45:00,36.83,36.9,36.81,36.82,12000.0,25.8257,25.8748,25.8117,25.8187,12000.0
2013-06-26 11:50:00,36.82,36.84,36.81,36.81,10300.0,25.8187,25.8327,25.8117,25.8117,10300.0
2013-06-26 11:55:00,36.8,36.84,36.78,36.79,13900.0,25.8047,25.8327,25.7907,25.7977,13900.0
2013-06-26 12:00:00,36.78,36.93,36.77,36.91,23700.0,25.7907,25.8958,25.7836,25.8818,23700.0
2013-06-26 12:05:00,36.9,36.92,36.85,36.88,14800.0,25.8748,25.8888,25.8397,25.8608,14800.0
2013-06-26 12:10:00,36.89,36.91,36.87,36.87,102800.0,25.8678,25.8818,25.8538,25.8538,102800.0
2013-06-26 12:15:00,36.88,36.91,36.87,36.91,41800.0,25.8608,25.8818,25.8538,25.8818,41800.0
2013-06-26 12:20:00,36.9,36.92,36.83,36.84,21700.0,25.8748,25.8888,25.8257,25.8327,21700.0
2013-06-26 12:25:00,36.86,36.91,36.86,36.87,23700.0,25.8467,25.8818,25.8467,25.8538,23700.0
2013-06-26 12:30:00,36.87,36.89,36.84,36.84,27200.0,25.8538,25.8678,25.8327,25.8327,27200.0
2013-06-26 12:35:00,36.85,36.9,36.82,36.89,86900.0,25.8397,25.8748,25.8187,25.8678,86900.0
2013-06-26 12:40:00,36.89,36.93,36.88,36.9,25100.0,25.8678,25.8958,25.8608,25.8748,25100.0
2013-06-26 12:45:00,36.9,36.9,36.84,36.87,215100.0,25.8748,25.8748,25.8327,25.8538,215100.0
2013-06-26 12:50:00,36.87,36.91,36.87,36.89,60400.0,25.8538,25.8818,25.8538,25.8678,60400.0
2013-06-26 12:55:00,36.89,36.96,36.89,36.94,38900.0,25.8678,25.9169,25.8678,25.9028,38900.0
2013-06-26 13:00:00,36.94,36.96,36.87,36.87,23900.0,25.9028,25.9169,25.8538,25.8538,23900.0
2013-06-26 13:05:00,36.88,36.99,36.87,36.97,31100.0,25.8608,25.9379,25.8538,25.9239,31100.0
2013-06-26 13:10:00,36.98,37.01,36.97,37.0,27100.0,25.9309,25.9519,25.9239,25.9449,27100.0
2013-06-26 13:15:00,37.0,37.01,36.92,36.92,27100.0,25.9449,25.9519,25.8888,25.8888,27100.0
2013-06-26 13:20:00,36.92,36.94,36.88,36.9,48000.0,25.8888,25.9028,25.8608,25.8748,48000.0
2013-06-26 13:25:00,36.9,36.94,36.88,36.92,36800.0,25.8748,25.9028,25.8608,25.8888,36800.0
2013-06-26 13:30:00,36.92,36.95,36.88,36.92,16300.0,25.8888,25.9099,25.8608,25.8888,16300.0
2013-06-26 13:35:00,36.93,36.94,36.87,36.88,23100.0,25.8958,25.9028,25.8538,25.8608,23100.0
2013-06-26 13:40:00,36.86,36.88,36.85,36.85,22500.0,25.8467,25.8608,25.8397,25.8397,22500.0
2013-06-26 13:45:00,36.85,36.91,36.85,36.88,15400.0,25.8397,25.8818,25.8397,25.8608,15400.0
2013-06-26 13:50:00,36.87,36.94,36.86,36.91,22300.0,25.8538,25.9028,25.8467,25.8818,22300.0
2013-06-26 13:55:00,36.91,36.94,36.91,36.92,11200.0,25.8818,25.9028,25.8818,25.8888,11200.0
2013-06-26 14:00:00,36.92,36.95,36.87,36.88,23900.0,25.8888,25.9099,25.8538,25.8608,23900.0
2013-06-26 14:05:00,36.88,36.92,36.85,36.91,31200.0,25.8608,25.8888,25.8397,25.8818,31200.0
2013-06-26 14:10:00,36.91,36.93,36.89,36.89,31000.0,25.8818,25.8958,25.8678,25.8678,31000.0
2013-06-26 14:15:00,36.89,36.92,36.89,36.92,19500.0,25.8678,25.8888,25.8678,25.8888,19500.0
2013-06-26 14:20:00,36.91,36.96,36.91,36.96,63100.0,25.8818,25.9169,25.8818,25.9169,63100.0
2013-06-26 14:25:00,36.96,37.0,36.91,36.91,67700.0,25.9169,25.9449,25.8818,25.8818,67700.0
2013-06-26 14:30:00,36.91,36.91,36.82,36.84,118600.0,25.8818,25.8818,25.8187,25.8327,118600.0
2013-06-26 14:35:00,36.83,36.92,36.81,36.91,57900.0,25.8257,25.8888,25.8117,25.8818,57900.0
2013-06-26 14:40:00,36.91,36.95,36.9,36.94,23400.0,25.8818,25.9099,25.8748,25.9028,23400.0
2013-06-26 14:45:00,36.93,36.96,36.9,36.96,21000.0,25.8958,25.9169,25.8748,25.9169,21000.0
2013-06-26 14:50:00,36.96,36.98,36.92,36.94,19200.0,25.9169,25.9309,25.8888,25.9028,19200.0
2013-06-26 14:55:00,36.95,37.09,36.95,37.08,43700.0,25.9099,26.008,25.9099,26.001,43700.0
2013-06-26 15:00:00,37.06,37.13,37.05,37.07,49400.0,25.987,26.0361,25.98,25.994,49400.0
2013-06-26 15:05:00,37.07,37.15,37.07,37.09,36800.0,25.994,26.0501,25.994,26.008,36800.0
2013-06-26 15:10:00,37.08,37.08,37.01,37.02,30900.0,26.001,26.001,25.9519,25.9589,30900.0
2013-06-26 15:15:00,37.03,37.05,37.02,37.04,17000.0,25.966,25.98,25.9589,25.973,17000.0
2013-06-26 15:20:00,37.05,37.12,37.03,37.08,28100.0,25.98,26.0291,25.966,26.001,28100.0
2013-06-26 15:25:00,37.07,37.08,37.01,37.05,42500.0,25.994,26.001,25.9519,25.98,42500.0
2013-06-26 15:30:00,37.05,37.06,36.96,36.97,95300.0,25.98,25.987,25.9169,25.9239,95300.0
2013-06-26 15:35:00,36.98,37.04,36.95,36.98,45700.0,25.9309,25.973,25.9099,25.9309,45700.0
2013-06-26 15:40:00,36.98,37.02,36.93,36.94,33400.0,25.9309,25.9589,25.8958,25.9028,33400.0
2013-06-26 15:45:00,36.93,37.07,36.92,37.07,89100.0,25.8958,25.994,25.8888,25.994,89100.0
2013-06-26 15:50:00,37.07,37.16,37.03,37.16,140400.0,25.994,26.0571,25.966,26.0571,140400.0
2013-06-26 15:55:00,37.16,37.17,37.08,37.14,324300.0,26.0571,26.0641,26.001,26.0431,324300.0
2013-06-27 09:30:00,37.53,37.68,37.28,37.61,27700.0,26.3166,26.4217,26.1413,26.3727,27700.0
2013-06-27 09:35:00,37.59,37.62,37.5,37.62,22100.0,26.3586,26.3797,26.2955,26.3797,22100.0
2013-06-27 09:40:00,37.59,37.76,37.56,37.67,51100.0,26.3586,26.4778,26.3376,26.4147,51100.0
2013-06-27 09:45:00,37.67,37.81,37.67,37.74,26400.0,26.4147,26.5129,26.4147,26.4638,26400.0
2013-06-27 09:50:00,37.76,37.81,37.64,37.8,32500.0,26.4778,26.5129,26.3937,26.5059,32500.0
2013-06-27 09:55:00,37.8,37.84,37.67,37.71,36400.0,26.5059,26.5339,26.4147,26.4428,36400.0
2013-06-27 10:00:00,37.7,37.75,37.54,37.54,41700.0,26.4358,26.4708,26.3236,26.3236,41700.0
2013-06-27 10:05:00,37.53,37.66,37.52,37.65,37300.0,26.3166,26.4077,26.3095,26.4007,37300.0
2013-06-27 10:10:00,37.66,37.74,37.66,37.73,22400.0,26.4077,26.4638,26.4077,26.4568,22400.0
2013-06-27 10:15:00,37.73,37.75,37.64,37.64,66500.0,26.4568,26.4708,26.3937,26.3937,66500.0
2013-06-27 10:20:00,37.64,37.73,37.6,37.63,55700.0,26.3937,26.4568,26.3656,26.3867,55700.0
2013-06-27 10:25:00,37.64,37.71,37.61,37.64,149500.0,26.3937,26.4428,26.3727,26.3937,149500.0
2013-06-27 10:30:00,37.64,37.7,37.59,37.65,70900.0,26.3937,26.4358,26.3586,26.4007,70900.0
2013-06-27 10:35:00,37.66,37.72,37.63,37.68,167400.0,26.4077,26.4498,26.3867,26.4217,167400.0
2013-06-27 10:40:00,37.68,37.76,37.66,37.75,76100.0,26.4217,26.4778,26.4077,26.4708,76100.0
2013-06-27 10:45:00,37.75,37.8,37.68,37.7,53100.0,26.4708,26.5059,26.4217,26.4358,53100.0
2013-06-27 10:50:00,37.69,37.79,37.69,37.79,12800.0,26.4288,26.4989,26.4288,26.4989,12800.0
2013-06-27 10:55:00,37.8,37.87,37.7,37.71,22800.0,26.5059,26.555,26.4358,26.4428,22800.0
2013-06-27 11:00:00,37.71,37.86,37.7,37.86,29500.0,26.4428,26.548,26.4358,26.548,29500.0
2013-06-27 11:05:00,37.87,37.87,37.72,37.72,17600.0,26.555,26.555,26.4498,26.4498,17600.0
2013-06-27 11:10:00,37.71,37.74,37.67,37.72,13500.0,26.4428,26.4638,26.4147,26.4498,13500.0
2013-06-27 11:15:00,37.72,37.83,37.71,37.81,22200.0,26.4498,26.5269,26.4428,26.5129,22200.0
2013-06-27 11:20:00,37.8,37.88,37.77,37.84,54300.0,26.5059,26.562,26.4849,26.5339,54300.0
2013-06-27 11:25:00,37.84,37.85,37.79,37.81,13800.0,26.5339,26.5409,26.4989,26.5129,13800.0
2013-06-27 11:30:00,37.8,37.85,37.77,37.77,40900.0,26.5059,26.5409,26.4849,26.4849,40900.0
2013-06-27 11:35:00,37.77,37.82,37.73,37.78,19000.0,26.4849,26.5199,26.4568,26.4919,19000.0
2013-06-27 11:40:00,37.78,37.85,37.78,37.83,16400.0,26.4919,26.5409,26.4919,26.5269,16400.0
2013-06-27 11:45:00,37.82,37.91,37.82,37.9,28500.0,26.5199,26.583,26.5199,26.576,28500.0
2013-06-27 11:50:00,37.89,37.9,37.86,37.9,12900.0,26.569,26.576,26.548,26.576,12900.0
2013-06-27 11:55:00,37.9,37.9,37.85,37.88,10600.0,26.576,26.576,26.5409,26.562,10600.0
2013-06-27 12:00:00,37.88,37.88,37.74,37.74,14600.0,26.562,26.562,26.4638,26.4638,14600.0
2013-06-27 12:05:00,37.73,37.75,37.63,37.63,26500.0,26.4568,26.4708,26.3867,26.3867,26500.0
2013-06-27 12:10:00,37.64,37.67,37.62,37.64,12100.0,26.3937,26.4147,26.3797,26.3937,12100.0
2013-06-27 12:15:00,37.65,37.71,37.64,37.7,11300.0,26.4007,26.4428,26.3937,26.4358,11300.0
2013-06-27 12:20:00,37.7,37.72,37.67,37.71,17000.0,26.4358,26.4498,26.4147,26.4428,17000.0
2013-06-27 12:25:00,37.72,37.75,37.68,37.75,13400.0,26.4498,26.4708,26.4217,26.4708,13400.0
2013-06-27 12:30:00,37.74,37.75,37.67,37.68,13100.0,26.4638,26.4708,26.4147,26.4217,13100.0
2013-06-27 12:35:00,37.69,37.77,37.69,37.74,23400.0,26.4288,26.4849,26.4288,26.4638,23400.0
2013-06-27 12:40:00,37.75,37.78,37.73,37.75,14900.0,26.4708,26.4919,26.4568,26.4708,14900.0
2013-06-27 12:45:00,37.76,37.78,37.73,37.73,155800.0,26.4778,26.4919,26.4568,26.4568,155800.0
2013-06-27 12:50:00,37.73,37.76,37.7,37.71,11500.0,26.4568,26.4778,26.4358,26.4428,11500.0
2013-06-27 12:55:00,37.71,37.77,37.71,37.76,9000.0,26.4428,26.4849,26.4428,26.4778,9000.0
2013-06-27 13:00:00,37.76,37.84,37.76,37.8,42400.0,26.4778,26.5339,26.4778,26.5059,42400.0
2013-06-27 13:05:00,37.8,37.84,37.8,37.84,56100.0,26.5059,26.5339,26.5059,26.5339,56100.0
2013-06-27 13:10:00,37.83,37.88,37.83,37.85,32700.0,26.5269,26.562,26.5269,26.5409,32700.0
2013-06-27 13:15:00,37.85,37.93,37.84,37.93,21400.0,26.5409,26.597,26.5339,26.597,21400.0
2013-06-27 13:20:00,37.91,37.98,37.89,37.96,21400.0,26.583,26.6321,26.569,26.6181,21400.0
2013-06-27 13:25:00,37.95,37.99,37.94,37.97,20500.0,26.6111,26.6391,26.6041,26.6251,20500.0
2013-06-27 13:30:00,37.97,38.02,37.96,38.0,32300.0,26.6251,26.6602,26.6181,26.6461,32300.0
2013-06-27 13:35:00,38.01,38.03,37.94,37.98,34500.0,26.6531,26.6672,26.6041,26.6321,34500.0
2013-06-27 13:40:00,37.98,37.98,37.92,37.93,15600.0,26.6321,26.6321,26.59,26.597,15600.0
2013-06-27 13:45:00,37.92,37.96,37.92,37.96,10500.0,26.59,26.6181,26.59,26.6181,10500.0
2013-06-27 13:50:00,37.96,37.98,37.94,37.98,10100.0,26.6181,26.6321,26.6041,26.6321,10100.0
2013-06-27 13:55:00,37.98,37.98,37.9,37.91,16500.0,26.6321,26.6321,26.576,26.583,16500.0
2013-06-27 14:00:00,37.91,37.96,37.91,37.95,11400.0,26.583,26.6181,26.583,26.6111,11400.0
2013-06-27 14:05:00,37.96,38.0,37.94,37.95,22300.0,26.6181,26.6461,26.6041,26.6111,22300.0
2013-06-27 14:10:00,37.97,38.04,37.95,38.02,19700.0,26.6251,26.6742,26.6111,26.6602,19700.0
2013-06-27 14:15:00,38.02,38.05,37.99,38.02,32400.0,26.6602,26.6812,26.6391,26.6602,32400.0
2013-06-27 14:20:00,38.01,38.02,37.95,37.95,45700.0,26.6531,26.6602,26.6111,26.6111,45700.0
2013-06-27 14:25:00,37.94,37.96,37.91,37.96,48300.0,26.6041,26.6181,26.583,26.6181,48300.0
2013-06-27 14:30:00,37.96,38.02,37.96,37.97,29500.0,26.6181,26.6602,26.6181,26.6251,29500.0
2013-06-27 14:35:00,37.97,37.99,37.94,37.97,28800.0,26.6251,26.6391,26.6041,26.6251,28800.0
2013-06-27 14:40:00,37.97,38.01,37.95,38.0,47500.0,26.6251,26.6531,26.6111,26.6461,47500.0
2013-06-27 14:45:00,37.99,38.01,37.94,37.99,31400.0,26.6391,26.6531,26.6041,26.6391,31400.0
2013-06-27 14:50:00,37.99,38.0,37.95,37.96,32100.0,26.6391,26.6461,26.6111,26.6181,32100.0
2013-06-27 14:55:00,37.95,37.98,37.93,37.96,25500.0,26.6111,26.6321,26.597,26.6181,25500.0
2013-06-27 15:00:00,37.95,37.96,37.9,37.92,31200.0,26.6111,26.6181,26.576,26.59,31200.0
2013-06-27 15:05:00,37.93,37.94,37.87,37.89,53400.0,26.597,26.6041,26.555,26.569,53400.0
2013-06-27 15:10:00,37.89,37.97,37.89,37.96,26900.0,26.569,26.6251,26.569,26.6181,26900.0
2013-06-27 15:15:00,37.96,38.01,37.95,38.0,52100.0,26.6181,26.6531,26.6111,26.6461,52100.0
2013-06-27 15:20:00,38.0,38.01,37.94,37.99,34100.0,26.6461,26.6531,26.6041,26.6391,34100.0
2013-06-27 15:25:00,38.0,38.02,37.99,38.02,33800.0,26.6461,26.6602,26.6391,26.6602,33800.0
2013-06-27 15:30:00,38.01,38.05,37.98,37.98,46100.0,26.6531,26.6812,26.6321,26.6321,46100.0
2013-06-27 15:35:00,37.97,37.98,37.94,37.96,36300.0,26.6251,26.6321,26.6041,26.6181,36300.0
2013-06-27 15:40:00,37.95,38.02,37.95,37.97,29000.0,26.6111,26.6602,26.6111,26.6251,29000.0
2013-06-27 15:45:00,37.98,38.02,37.97,37.98,78600.0,26.6321,26.6602,26.6251,26.6321,78600.0
2013-06-27 15:50:00,37.99,38.01,37.96,37.98,130600.0,26.6391,26.6531,26.6181,26.6321,130600.0
2013-06-27 15:55:00,37.98,38.02,37.95,38.01,192900.0,26.6321,26.6602,26.6111,26.6531,192900.0
2013-06-28 09:30:00,37.87,37.87,37.56,37.57,50800.0,26.555,26.555,26.3376,26.3446,50800.0
2013-06-28 09:35:00,37.59,37.88,37.56,37.86,21900.0,26.3586,26.562,26.3376,26.548,21900.0
2013-06-28 09:40:00,37.87,37.95,37.82,37.88,35700.0,26.555,26.6111,26.5199,26.562,35700.0
2013-06-28 09:45:00,37.89,37.91,37.83,37.86,39700.0,26.569,26.583,26.5269,26.548,39700.0
2013-06-28 09:50:00,37.87,37.92,37.78,37.81,64300.0,26.555,26.59,26.4919,26.5129,64300.0
2013-06-28 09:55:00,37.83,37.88,37.61,37.62,96400.0,26.5269,26.562,26.3727,26.3797,96400.0
2013-06-28 10:00:00,37.62,37.76,37.58,37.6,60200.0,26.3797,26.4778,26.3516,26.3656,60200.0
2013-06-28 10:05:00,37.59,37.59,37.38,37.53,65600.0,26.3586,26.3586,26.2114,26.3166,65600.0
2013-06-28 10:10:00,37.52,37.58,37.43,37.55,29900.0,26.3095,26.3516,26.2464,26.3306,29900.0
2013-06-28 10:15:00,37.55,37.64,37.54,37.63,29800.0,26.3306,26.3937,26.3236,26.3867,29800.0
2013-06-28 10:20:00,37.63,37.71,37.6,37.69,41500.0,26.3867,26.4428,26.3656,26.4288,41500.0
2013-06-28 10:25:00,37.7,37.7,37.64,37.69,32000.0,26.4358,26.4358,26.3937,26.4288,32000.0
2013-06-28 10:30:00,37.68,37.72,37.65,37.67,30200.0,26.4217,26.4498,26.4007,26.4147,30200.0
2013-06-28 10:35:00,37.67,37.83,37.65,37.77,57500.0,26.4147,26.5269,26.4007,26.4849,57500.0
2013-06-28 10:40:00,37.75,37.78,37.71,37.72,26800.0,26.4708,26.4919,26.4428,26.4498,26800.0
2013-06-28 10:45:00,37.72,37.73,37.61,37.62,27000.0,26.4498,26.4568,26.3727,26.3797,27000.0
2013-06-28 10:50:00,37.62,37.66,37.62,37.66,17400.0,26.3797,26.4077,26.3797,26.4077,17400.0
2013-06-28 10:55:00,37.65,37.73,37.63,37.71,41700.0,26.4007,26.4568,26.3867,26.4428,41700.0
2013-06-28 11:00:00,37.71,37.76,37.69,37.76,17900.0,26.4428,26.4778,26.4288,26.4778,17900.0
2013-06-28 11:05:00,37.76,37.87,37.76,37.85,44200.0,26.4778,26.555,26.4778,26.5409,44200.0
2013-06-28 11:10:00,37.85,37.93,37.85,37.89,28100.0,26.5409,26.597,26.5409,26.569,28100.0
2013-06-28 11:15:00,37.9,37.95,37.84,37.84,25900.0,26.576,26.6111,26.5339,26.5339,25900.0
2013-06-28 11:20:00,37.84,37.86,37.82,37.82,21900.0,26.5339,26.548,26.5199,26.5199,21900.0
2013-06-28 11:25:00,37.81,37.81,37.72,37.72,25200.0,26.5129,26.5129,26.4498,26.4498,25200.0
2013-06-28 11:30:00,37.73,37.76,37.7,37.7,29200.0,26.4568,26.4778,26.4358,26.4358,29200.0
2013-06-28 11:35:00,37.7,37.77,37.69,37.77,24500.0,26.4358,26.4849,26.4288,26.4849,24500.0
2013-06-28 11:40:00,37.77,37.82,37.7,37.81,28900.0,26.4849,26.5199,26.4358,26.5129,28900.0
2013-06-28 11:45:00,37.8,37.88,37.77,37.82,28500.0,26.5059,26.562,26.4849,26.5199,28500.0
2013-06-28 11:50:00,37.81,37.82,37.72,37.74,17500.0,26.5129,26.5199,26.4498,26.4638,17500.0
2013-06-28 11:55:00,37.73,37.77,37.7,37.74,20200.0,26.4568,26.4849,26.4358,26.4638,20200.0
2013-06-28 12:00:00,37.75,37.76,37.69,37.71,22300.0,26.4708,26.4778,26.4288,26.4428,22300.0
2013-06-28 12:05:00,37.72,37.73,37.69,37.7,26900.0,26.4498,26.4568,26.4288,26.4358,26900.0
2013-06-28 12:10:00,37.7,37.78,37.68,37.77,35300.0,26.4358,26.4919,26.4217,26.4849,35300.0
2013-06-28 12:15:00,37.77,37.77,37.69,37.7,29900.0,26.4849,26.4849,26.4288,26.4358,29900.0
2013-06-28 12:20:00,37.71,37.76,37.69,37.72,30800.0,26.4428,26.4778,26.4288,26.4498,30800.0
2013-06-28 12:25:00,37.71,37.77,37.68,37.77,39400.0,26.4428,26.4849,26.4217,26.4849,39400.0
2013-06-28 12:30:00,37.77,37.79,37.69,37.73,50000.0,26.4849,26.4989,26.4288,26.4568,50000.0
2013-06-28 12:35:00,37.73,37.76,37.71,37.76,72300.0,26.4568,26.4778,26.4428,26.4778,72300.0
2013-06-28 12:40:00,37.76,37.81,37.7,37.8,57000.0,26.4778,26.5129,26.4358,26.5059,57000.0
2013-06-28 12:45:00,37.79,37.86,37.79,37.84,20600.0,26.4989,26.548,26.4989,26.5339,20600.0
2013-06-28 12:50:00,37.84,37.85,37.79,37.85,12700.0,26.5339,26.5409,26.4989,26.5409,12700.0
2013-06-28 12:55:00,37.85,37.88,37.83,37.83,14500.0,26.5409,26.562,26.5269,26.5269,14500.0
2013-06-28 13:00:00,37.82,37.82,37.77,37.79,13100.0,26.5199,26.5199,26.4849,26.4989,13100.0
2013-06-28 13:05:00,37.79,37.83,37.78,37.82,25300.0,26.4989,26.5269,26.4919,26.5199,25300.0
2013-06-28 13:10:00,37.83,37.9,37.82,37.9,14000.0,26.5269,26.576,26.5199,26.576,14000.0
2013-06-28 13:15:00,37.89,37.95,37.88,37.91,20500.0,26.569,26.6111,26.562,26.583,20500.0
2013-06-28 13:20:00,37.91,37.96,37.87,37.95,17600.0,26.583,26.6181,26.555,26.6111,17600.0
2013-06-28 13:25:00,37.95,37.97,37.9,37.93,21100.0,26.6111,26.6251,26.576,26.597,21100.0
2013-06-28 13:30:00,37.94,37.96,37.89,37.94,22300.0,26.6041,26.6181,26.569,26.6041,22300.0
2013-06-28 13:35:00,37.94,38.0,37.94,37.98,27600.0,26.6041,26.6461,26.6041,26.6321,27600.0
2013-06-28 13:40:00,37.98,37.98,37.93,37.95,13600.0,26.6321,26.6321,26.597,26.6111,13600.0
2013-06-28 13:45:00,37.94,37.97,37.94,37.97,11100.0,26.6041,26.6251,26.6041,26.6251,11100.0
2013-06-28 13:50:00,37.97,38.02,37.95,37.99,21600.0,26.6251,26.6602,26.6111,26.6391,21600.0
2013-06-28 13:55:00,37.99,38.01,37.95,37.97,20700.0,26.6391,26.6531,26.6111,26.6251,20700.0
2013-06-28 14:00:00,37.97,38.03,37.96,38.02,12200.0,26.6251,26.6672,26.6181,26.6602,12200.0
2013-06-28 14:05:00,38.02,38.09,38.01,38.08,20300.0,26.6602,26.7092,26.6531,26.7022,20300.0
2013-06-28 14:10:00,38.08,38.12,38.04,38.05,19100.0,26.7022,26.7303,26.6742,26.6812,19100.0
2013-06-28 14:15:00,38.05,38.07,38.03,38.05,28900.0,26.6812,26.6952,26.6672,26.6812,28900.0
2013-06-28 14:20:00,38.05,38.05,37.96,37.99,20100.0,26.6812,26.6812,26.6181,26.6391,20100.0
2013-06-28 14:25:00,37.98,38.07,37.98,38.04,27300.0,26.6321,26.6952,26.6321,26.6742,27300.0
2013-06-28 14:30:00,38.04,38.13,38.04,38.08,32600.0,26.6742,26.7373,26.6742,26.7022,32600.0
2013-06-28 14:35:00,38.08,38.12,38.06,38.08,23200.0,26.7022,26.7303,26.6882,26.7022,23200.0
2013-06-28 14:40:00,38.08,38.1,38.0,38.04,25500.0,26.7022,26.7163,26.6461,26.6742,25500.0
2013-06-28 14:45:00,38.04,38.06,37.99,38.05,24000.0,26.6742,26.6882,26.6391,26.6812,24000.0
2013-06-28 14:50:00,38.05,38.09,38.04,38.06,23900.0,26.6812,26.7092,26.6742,26.6882,23900.0
2013-06-28 14:55:00,38.06,38.07,37.99,38.05,31100.0,26.6882,26.6952,26.6391,26.6812,31100.0
2013-06-28 15:00:00,38.04,38.04,37.92,37.92,36500.0,26.6742,26.6742,26.59,26.59,36500.0
2013-06-28 15:05:00,37.92,37.93,37.85,37.89,32200.0,26.59,26.597,26.5409,26.569,32200.0
2013-06-28 15:10:00,37.89,37.92,37.86,37.89,27600.0,26.569,26.59,26.548,26.569,27600.0
2013-06-28 15:15:00,37.88,37.94,37.87,37.91,39500.0,26.562,26.6041,26.555,26.583,39500.0
2013-06-28 15:20:00,37.91,37.91,37.86,37.91,43600.0,26.583,26.583,26.548,26.583,43600.0
2013-06-28 15:25:00,37.9,37.93,37.88,37.91,31900.0,26.576,26.597,26.562,26.583,31900.0
2013-06-28 15:30:00,37.91,37.97,37.91,37.94,46500.0,26.583,26.6251,26.583,26.6041,46500.0
2013-06-28 15:35:00,37.94,37.99,37.93,37.98,41700.0,26.6041,26.6391,26.597,26.6321,41700.0
2013-06-28 15:40:00,37.98,38.0,37.9,37.92,63700.0,26.6321,26.6461,26.576,26.59,63700.0
2013-06-28 15:45:00,37.92,37.92,37.84,37.88,131800.0,26.59,26.59,26.5339,26.562,131800.0
2013-06-28 15:50:00,37.89,37.94,37.83,37.91,121600.0,26.569,26.6041,26.5269,26.583,121600.0
2013-06-28 15:55:00,37.91,37.91,37.73,37.73,288100.0,26.583,26.583,26.4568,26.4568,288100.0
2013-07-01 09:30:00,38.29,38.29,38.04,38.05,28000.0,26.8495,26.8495,26.6742,26.6812,28000.0
2013-07-01 09:35:00,38.05,38.25,37.79,37.79,20700.0,26.6812,26.8214,26.4989,26.4989,20700.0
2013-07-01 09:40:00,37.8,37.95,37.72,37.79,36400.0,26.5059,26.6111,26.4498,26.4989,36400.0
2013-07-01 09:45:00,37.79,37.89,37.69,37.82,24300.0,26.4989,26.569,26.4288,26.5199,24300.0
2013-07-01 09:50:00,37.82,37.9,37.73,37.8,35300.0,26.5199,26.576,26.4568,26.5059,35300.0
2013-07-01 09:55:00,37.8,37.82,37.63,37.65,27100.0,26.5059,26.5199,26.3867,26.4007,27100.0
2013-07-01 10:00:00,37.69,37.89,37.69,37.88,31900.0,26.4288,26.569,26.4288,26.562,31900.0
2013-07-01 10:05:00,37.89,38.04,37.88,38.03,94200.0,26.569,26.6742,26.562,26.6672,94200.0
2013-07-01 10:10:00,38.03,38.03,37.91,38.0,47400.0,26.6672,26.6672,26.583,26.6461,47400.0
2013-07-01 10:15:00,38.0,38.0,37.85,37.93,46400.0,26.6461,26.6461,26.5409,26.597,46400.0
2013-07-01 10:20:00,37.93,37.95,37.86,37.9,99800.0,26.597,26.6111,26.548,26.576,99800.0
2013-07-01 10:25:00,37.9,37.92,37.68,37.76,44700.0,26.576,26.59,26.4217,26.4778,44700.0
2013-07-01 10:30:00,37.77,37.84,37.76,37.84,13500.0,26.4849,26.5339,26.4778,26.5339,13500.0
2013-07-01 10:35:00,37.84,37.92,37.82,37.88,28000.0,26.5339,26.59,26.5199,26.562,28000.0
2013-07-01 10:40:00,37.89,37.93,37.86,37.86,16500.0,26.569,26.597,26.548,26.548,16500.0
2013-07-01 10:45:00,37.87,37.89,37.83,37.84,12700.0,26.555,26.569,26.5269,26.5339,12700.0
2013-07-01 10:50:00,37.85,37.88,37.79,37.79,9000.0,26.5409,26.562,26.4989,26.4989,9000.0
2013-07-01 10:55:00,37.78,37.82,37.73,37.73,13700.0,26.4919,26.5199,26.4568,26.4568,13700.0
2013-07-01 11:00:00,37.72,37.8,37.7,37.77,15100.0,26.4498,26.5059,26.4358,26.4849,15100.0
2013-07-01 11:05:00,37.77,38.0,37.76,38.0,27900.0,26.4849,26.6461,26.4778,26.6461,27900.0
2013-07-01 11:10:00,37.99,38.0,37.92,37.98,26500.0,26.6391,26.6461,26.59,26.6321,26500.0
2013-07-01 11:15:00,37.96,38.02,37.94,37.99,31700.0,26.6181,26.6602,26.6041,26.6391,31700.0
2013-07-01 11:20:00,38.0,38.0,37.89,37.91,12400.0,26.6461,26.6461,26.569,26.583,12400.0
2013-07-01 11:25:00,37.91,37.91,37.85,37.86,14900.0,26.583,26.583,26.5409,26.548,14900.0
2013-07-01 11:30:00,37.86,37.94,37.86,37.92,6900.0,26.548,26.6041,26.548,26.59,6900.0
2013-07-01 11:35:00,37.92,37.92,37.77,37.77,18200.0,26.59,26.59,26.4849,26.4849,18200.0
2013-07-01 11:40:00,37.77,37.82,37.73,37.81,25500.0,26.4849,26.5199,26.4568,26.5129,25500.0
2013-07-01 11:45:00,37.8,37.8,37.76,37.78,10800.0,26.5059,26.5059,26.4778,26.4919,10800.0
2013-07-01 11:50:00,37.78,37.85,37.77,37.83,23500.0,26.4919,26.5409,26.4849,26.5269,23500.0
2013-07-01 11:55:00,37.83,37.94,37.83,37.92,13200.0,26.5269,26.6041,26.5269,26.59,13200.0
2013-07-01 12:00:00,37.92,37.93,37.89,37.9,9200.0,26.59,26.597,26.569,26.576,9200.0
2013-07-01 12:05:00,37.9,37.9,37.8,37.84,21700.0,26.576,26.576,26.5059,26.5339,21700.0
2013-07-01 12:10:00,37.86,37.9,37.83,37.83,13200.0,26.548,26.576,26.5269,26.5269,13200.0
2013-07-01 12:15:00,37.84,37.89,37.82,37.82,12600.0,26.5339,26.569,26.5199,26.5199,12600.0
2013-07-01 12:20:00,37.81,37.81,37.71,37.71,12200.0,26.5129,26.5129,26.4428,26.4428,12200.0
2013-07-01 12:25:00,37.7,37.77,37.69,37.76,38200.0,26.4358,26.4849,26.4288,26.4778,38200.0
2013-07-01 12:30:00,37.77,37.83,37.74,37.81,19500.0,26.4849,26.5269,26.4638,26.5129,19500.0
2013-07-01 12:35:00,37.82,37.87,37.82,37.86,3900.0,26.5199,26.555,26.5199,26.548,3900.0
2013-07-01 12:40:00,37.86,37.89,37.83,37.83,12800.0,26.548,26.569,26.5269,26.5269,12800.0
2013-07-01 12:45:00,37.82,37.84,37.78,37.83,9400.0,26.5199,26.5339,26.4919,26.5269,9400.0
2013-07-01 12:50:00,37.83,37.87,37.82,37.84,7000.0,26.5269,26.555,26.5199,26.5339,7000.0
2013-07-01 12:55:00,37.84,37.84,37.8,37.81,10200.0,26.5339,26.5339,26.5059,26.5129,10200.0
2013-07-01 13:00:00,37.81,37.81,37.77,37.79,7000.0,26.5129,26.5129,26.4849,26.4989,7000.0
2013-07-01 13:05:00,37.79,37.84,37.78,37.78,15600.0,26.4989,26.5339,26.4919,26.4919,15600.0
2013-07-01 13:10:00,37.78,37.84,37.78,37.81,18300.0,26.4919,26.5339,26.4919,26.5129,18300.0
2013-07-01 13:15:00,37.81,37.83,37.78,37.78,9900.0,26.5129,26.5269,26.4919,26.4919,9900.0
2013-07-01 13:20:00,37.78,37.78,37.75,37.75,10800.0,26.4919,26.4919,26.4708,26.4708,10800.0
2013-07-01 13:25:00,37.75,37.77,37.69,37.7,10100.0,26.4708,26.4849,26.4288,26.4358,10100.0
2013-07-01 13:30:00,37.7,37.73,37.69,37.72,7400.0,26.4358,26.4568,26.4288,26.4498,7400.0
2013-07-01 13:35:00,37.72,37.73,37.7,37.71,18500.0,26.4498,26.4568,26.4358,26.4428,18500.0
2013-07-01 13:40:00,37.72,37.81,37.7,37.77,36400.0,26.4498,26.5129,26.4358,26.4849,36400.0
2013-07-01 13:45:00,37.76,37.77,37.73,37.74,8600.0,26.4778,26.4849,26.4568,26.4638,8600.0
2013-07-01 13:50:00,37.73,37.74,37.69,37.73,26900.0,26.4568,26.4638,26.4288,26.4568,26900.0
2013-07-01 13:55:00,37.72,37.74,37.68,37.7,29900.0,26.4498,26.4638,26.4217,26.4358,29900.0
2013-07-01 14:00:00,37.69,37.76,37.69,37.73,14500.0,26.4288,26.4778,26.4288,26.4568,14500.0
2013-07-01 14:05:00,37.73,37.78,37.7,37.71,19500.0,26.4568,26.4919,26.4358,26.4428,19500.0
2013-07-01 14:10:00,37.7,37.7,37.63,37.67,24900.0,26.4358,26.4358,26.3867,26.4147,24900.0
2013-07-01 14:15:00,37.66,37.67,37.64,37.67,12300.0,26.4077,26.4147,26.3937,26.4147,12300.0
2013-07-01 14:20:00,37.66,37.68,37.65,37.65,18900.0,26.4077,26.4217,26.4007,26.4007,18900.0
2013-07-01 14:25:00,37.65,37.73,37.65,37.71,19200.0,26.4007,26.4568,26.4007,26.4428,19200.0
2013-07-01 14:30:00,37.72,37.72,37.65,37.65,12000.0,26.4498,26.4498,26.4007,26.4007,12000.0
2013-07-01 14:35:00,37.65,37.72,37.63,37.71,24300.0,26.4007,26.4498,26.3867,26.4428,24300.0
2013-07-01 14:40:00,37.71,37.78,37.7,37.78,22300.0,26.4428,26.4919,26.4358,26.4919,22300.0
2013-07-01 14:45:00,37.76,37.76,37.66,37.67,31700.0,26.4778,26.4778,26.4077,26.4147,31700.0
2013-07-01 14:50:00,37.66,37.67,37.63,37.67,8400.0,26.4077,26.4147,26.3867,26.4147,8400.0
2013-07-01 14:55:00,37.66,37.7,37.66,37.69,10400.0,26.4077,26.4358,26.4077,26.4288,10400.0
2013-07-01 15:00:00,37.69,37.72,37.67,37.67,19400.0,26.4288,26.4498,26.4147,26.4147,19400.0
2013-07-01 15:05:00,37.69,37.7,37.65,37.66,10900.0,26.4288,26.4358,26.4007,26.4077,10900.0
2013-07-01 15:10:00,37.65,37.67,37.63,37.65,15200.0,26.4007,26.4147,26.3867,26.4007,15200.0
2013-07-01 15:15:00,37.64,37.65,37.62,37.62,11100.0,26.3937,26.4007,26.3797,26.3797,11100.0
2013-07-01 15:20:00,37.62,37.63,37.56,37.61,31500.0,26.3797,26.3867,26.3376,26.3727,31500.0
2013-07-01 15:25:00,37.61,37.66,37.61,37.65,30400.0,26.3727,26.4077,26.3727,26.4007,30400.0
2013-07-01 15:30:00,37.66,37.66,37.59,37.61,65400.0,26.4077,26.4077,26.3586,26.3727,65400.0
2013-07-01 15:35:00,37.61,37.63,37.54,37.56,40400.0,26.3727,26.3867,26.3236,26.3376,40400.0
2013-07-01 15:40:00,37.56,37.58,37.51,37.54,52900.0,26.3376,26.3516,26.3025,26.3236,52900.0
2013-07-01 15:45:00,37.55,37.64,37.55,37.58,74900.0,26.3306,26.3937,26.3306,26.3516,74900.0
2013-07-01 15:50:00,37.57,37.69,37.55,37.69,72400.0,26.3446,26.4288,26.3306,26.4288,72400.0
2013-07-01 15:55:00,37.69,37.7,37.56,37.57,189900.0,26.4288,26.4358,26.3376,26.3446,189900.0
2013-07-02 09:30:00,37.45,37.93,37.38,37.9,31000.0,26.2605,26.597,26.2114,26.576,31000.0
2013-07-02 09:35:00,37.88,37.91,37.67,37.84,39500.0,26.562,26.583,26.4147,26.5339,39500.0
2013-07-02 09:40:00,37.85,37.92,37.71,37.88,27700.0,26.5409,26.59,26.4428,26.562,27700.0
2013-07-02 09:45:00,37.89,38.07,37.89,38.0,30300.0,26.569,26.6952,26.569,26.6461,30300.0
2013-07-02 09:50:00,38.0,38.11,38.0,38.04,25700.0,26.6461,26.7233,26.6461,26.6742,25700.0
2013-07-02 09:55:00,38.04,38.06,37.96,37.99,24200.0,26.6742,26.6882,26.6181,26.6391,24200.0
2013-07-02 10:00:00,38.0,38.13,37.95,38.01,46700.0,26.6461,26.7373,26.6111,26.6531,46700.0
2013-07-02 10:05:00,38.0,38.13,38.0,38.07,13900.0,26.6461,26.7373,26.6461,26.6952,13900.0
2013-07-02 10:10:00,38.06,38.06,37.91,38.0,46700.0,26.6882,26.6882,26.583,26.6461,46700.0
2013-07-02 10:15:00,38.0,38.04,37.96,37.96,36500.0,26.6461,26.6742,26.6181,26.6181,36500.0
2013-07-02 10:20:00,37.97,38.02,37.93,37.98,65300.0,26.6251,26.6602,26.597,26.6321,65300.0
2013-07-02 10:25:00,37.98,38.0,37.91,37.91,31400.0,26.6321,26.6461,26.583,26.583,31400.0
2013-07-02 10:30:00,37.91,37.94,37.83,37.93,35100.0,26.583,26.6041,26.5269,26.597,35100.0
2013-07-02 10:35:00,37.93,38.01,37.92,37.95,23600.0,26.597,26.6531,26.59,26.6111,23600.0
2013-07-02 10:40:00,37.95,38.08,37.95,38.05,30600.0,26.6111,26.7022,26.6111,26.6812,30600.0
2013-07-02 10:45:00,38.05,38.15,38.02,38.15,57400.0,26.6812,26.7513,26.6602,26.7513,57400.0
2013-07-02 10:50:00,38.15,38.19,38.09,38.14,24000.0,26.7513,26.7794,26.7092,26.7443,24000.0
2013-07-02 10:55:00,38.13,38.15,38.09,38.14,14500.0,26.7373,26.7513,26.7092,26.7443,14500.0
2013-07-02 11:00:00,38.15,38.18,37.98,37.98,50500.0,26.7513,26.7723,26.6321,26.6321,50500.0
2013-07-02 11:05:00,37.97,38.09,37.97,38.02,31300.0,26.6251,26.7092,26.6251,26.6602,31300.0
2013-07-02 11:10:00,38.02,38.05,37.97,38.05,17300.0,26.6602,26.6812,26.6251,26.6812,17300.0
2013-07-02 11:15:00,38.05,38.08,38.0,38.08,17900.0,26.6812,26.7022,26.6461,26.7022,17900.0
2013-07-02 11:20:00,38.07,38.08,38.03,38.07,18200.0,26.6952,26.7022,26.6672,26.6952,18200.0
2013-07-02 11:25:00,38.07,38.09,38.0,38.02,40500.0,26.6952,26.7092,26.6461,26.6602,40500.0
2013-07-02 11:30:00,38.03,38.05,37.98,38.05,21800.0,26.6672,26.6812,26.6321,26.6812,21800.0
2013-07-02 11:35:00,38.06,38.09,38.04,38.08,14200.0,26.6882,26.7092,26.6742,26.7022,14200.0
2013-07-02 11:40:00,38.09,38.09,38.04,38.06,23200.0,26.7092,26.7092,26.6742,26.6882,23200.0
2013-07-02 11:45:00,38.07,38.16,38.07,38.13,17300.0,26.6952,26.7583,26.6952,26.7373,17300.0
2013-07-02 11:50:00,38.13,38.2,38.13,38.19,12200.0,26.7373,26.7864,26.7373,26.7794,12200.0
2013-07-02 11:55:00,38.19,38.22,38.16,38.2,8600.0,26.7794,26.8004,26.7583,26.7864,8600.0
2013-07-02 12:00:00,38.2,38.26,38.2,38.25,14400.0,26.7864,26.8284,26.7864,26.8214,14400.0
2013-07-02 12:05:00,38.25,38.28,38.2,38.25,39500.0,26.8214,26.8425,26.7864,26.8214,39500.0
2013-07-02 12:10:00,38.25,38.27,38.2,38.23,48800.0,26.8214,26.8355,26.7864,26.8074,48800.0
2013-07-02 12:15:00,38.22,38.25,38.2,38.22,18000.0,26.8004,26.8214,26.7864,26.8004,18000.0
2013-07-02 12:20:00,38.23,38.26,38.22,38.24,20500.0,26.8074,26.8284,26.8004,26.8144,20500.0
2013-07-02 12:25:00,38.23,38.26,38.22,38.25,10200.0,26.8074,26.8284,26.8004,26.8214,10200.0
2013-07-02 12:30:00,38.25,38.29,38.25,38.27,23900.0,26.8214,26.8495,26.8214,26.8355,23900.0
2013-07-02 12:35:00,38.27,38.27,38.25,38.26,12000.0,26.8355,26.8355,26.8214,26.8284,12000.0
2013-07-02 12:40:00,38.27,38.27,38.13,38.13,26200.0,26.8355,26.8355,26.7373,26.7373,26200.0
2013-07-02 12:45:00,38.13,38.13,38.08,38.11,20600.0,26.7373,26.7373,26.7022,26.7233,20600.0
2013-07-02 12:50:00,38.11,38.13,38.1,38.11,16000.0,26.7233,26.7373,26.7163,26.7233,16000.0
2013-07-02 12:55:00,38.11,38.19,38.11,38.19,16200.0,26.7233,26.7794,26.7233,26.7794,16200.0
2013-07-02 13:00:00,38.19,38.2,38.16,38.18,27600.0,26.7794,26.7864,26.7583,26.7723,27600.0
2013-07-02 13:05:00,38.18,38.19,38.13,38.13,12800.0,26.7723,26.7794,26.7373,26.7373,12800.0
2013-07-02 13:10:00,38.13,38.14,38.06,38.09,22800.0,26.7373,26.7443,26.6882,26.7092,22800.0
2013-07-02 13:15:00,38.08,38.11,38.04,38.11,10700.0,26.7022,26.7233,26.6742,26.7233,10700.0
2013-07-02 13:20:00,38.1,38.11,38.06,38.09,13000.0,26.7163,26.7233,26.6882,26.7092,13000.0
2013-07-02 13:25:00,38.08,38.1,38.02,38.02,16800.0,26.7022,26.7163,26.6602,26.6602,16800.0
2013-07-02 13:30:00,38.02,38.07,38.01,38.07,12400.0,26.6602,26.6952,26.6531,26.6952,12400.0
2013-07-02 13:35:00,38.08,38.08,37.94,37.95,21300.0,26.7022,26.7022,26.6041,26.6111,21300.0
2013-07-02 13:40:00,37.95,37.95,37.89,37.91,16900.0,26.6111,26.6111,26.569,26.583,16900.0
2013-07-02 13:45:00,37.91,37.91,37.79,37.83,35100.0,26.583,26.583,26.4989,26.5269,35100.0
2013-07-02 13:50:00,37.82,37.93,37.81,37.93,15800.0,26.5199,26.597,26.5129,26.597,15800.0
2013-07-02 13:55:00,37.93,37.95,37.91,37.95,11800.0,26.597,26.6111,26.583,26.6111,11800.0
2013-07-02 14:00:00,37.95,37.97,37.91,37.96,21600.0,26.6111,26.6251,26.583,26.6181,21600.0
2013-07-02 14:05:00,37.98,37.98,37.9,37.9,25400.0,26.6321,26.6321,26.576,26.576,25400.0
2013-07-02 14:10:00,37.9,37.94,37.9,37.91,26600.0,26.576,26.6041,26.576,26.583,26600.0
2013-07-02 14:15:00,37.92,37.95,37.84,37.86,33800.0,26.59,26.6111,26.5339,26.548,33800.0
2013-07-02 14:20:00,37.84,37.84,37.78,37.8,22700.0,26.5339,26.5339,26.4919,26.5059,22700.0
2013-07-02 14:25:00,37.8,37.83,37.76,37.77,31300.0,26.5059,26.5269,26.4778,26.4849,31300.0
2013-07-02 14:30:00,37.77,37.82,37.77,37.8,24300.0,26.4849,26.5199,26.4849,26.5059,24300.0
2013-07-02 14:35:00,37.8,37.83,37.79,37.79,22400.0,26.5059,26.5269,26.4989,26.4989,22400.0
2013-07-02 14:40:00,37.79,37.79,37.71,37.75,29600.0,26.4989,26.4989,26.4428,26.4708,29600.0
2013-07-02 14:45:00,37.75,37.78,37.7,37.78,15100.0,26.4708,26.4919,26.4358,26.4919,15100.0
2013-07-02 14:50:00,37.78,37.87,37.77,37.87,20900.0,26.4919,26.555,26.4849,26.555,20900.0
2013-07-02 14:55:00,37.88,37.89,37.87,37.88,17000.0,26.562,26.569,26.555,26.562,17000.0
2013-07-02 15:00:00,37.88,37.89,37.82,37.84,22900.0,26.562,26.569,26.5199,26.5339,22900.0
2013-07-02 15:05:00,37.83,37.89,37.79,37.85,36600.0,26.5269,26.569,26.4989,26.5409,36600.0
2013-07-02 15:10:00,37.85,37.88,37.82,37.87,28500.0,26.5409,26.562,26.5199,26.555,28500.0
2013-07-02 15:15:00,37.88,37.94,37.88,37.94,20600.0,26.562,26.6041,26.562,26.6041,20600.0
2013-07-02 15:20:00,37.94,37.95,37.85,37.85,35500.0,26.6041,26.6111,26.5409,26.5409,35500.0
2013-07-02 15:25:00,37.85,37.85,37.73,37.73,39900.0,26.5409,26.5409,26.4568,26.4568,39900.0
2013-07-02 15:30:00,37.73,37.76,37.7,37.76,60200.0,26.4568,26.4778,26.4358,26.4778,60200.0
2013-07-02 15:35:00,37.76,37.79,37.72,37.79,58200.0,26.4778,26.4989,26.4498,26.4989,58200.0
2013-07-02 15:40:00,37.78,37.8,37.72,37.77,58000.0,26.4919,26.5059,26.4498,26.4849,58000.0
2013-07-02 15:45:00,37.78,37.9,37.74,37.83,103900.0,26.4919,26.576,26.4638,26.5269,103900.0
2013-07-02 15:50:00,37.83,37.95,37.82,37.9,114200.0,26.5269,26.6111,26.5199,26.576,114200.0
2013-07-02 15:55:00,37.9,38.0,37.9,37.98,394100.0,26.576,26.6461,26.576,26.6321,394100.0
2013-07-03 09:30:00,37.72,37.72,37.27,37.45,43900.0,26.4498,26.4498,26.1342,26.2605,43900.0
2013-07-03 09:35:00,37.48,37.55,37.41,37.47,37300.0,26.2815,26.3306,26.2324,26.2745,37300.0
2013-07-03 09:40:00,37.48,37.67,37.48,37.55,52900.0,26.2815,26.4147,26.2815,26.3306,52900.0
2013-07-03 09:45:00,37.55,37.62,37.51,37.55,25100.0,26.3306,26.3797,26.3025,26.3306,25100.0
2013-07-03 09:50:00,37.55,37.63,37.53,37.53,46200.0,26.3306,26.3867,26.3166,26.3166,46200.0
2013-07-03 09:55:00,37.54,37.54,37.41,37.44,39600.0,26.3236,26.3236,26.2324,26.2535,39600.0
2013-07-03 10:00:00,37.43,37.52,37.4,37.45,78600.0,26.2464,26.3095,26.2254,26.2605,78600.0
2013-07-03 10:05:00,37.44,37.45,37.31,37.37,53300.0,26.2535,26.2605,26.1623,26.2044,53300.0
2013-07-03 10:10:00,37.38,37.46,37.29,37.45,59400.0,26.2114,26.2675,26.1483,26.2605,59400.0
2013-07-03 10:15:00,37.45,37.52,37.34,37.34,21500.0,26.2605,26.3095,26.1833,26.1833,21500.0
2013-07-03 10:20:00,37.35,37.47,37.35,37.47,34600.0,26.1903,26.2745,26.1903,26.2745,34600.0
2013-07-03 10:25:00,37.46,37.55,37.39,37.54,24300.0,26.2675,26.3306,26.2184,26.3236,24300.0
2013-07-03 10:30:00,37.55,37.57,37.46,37.52,48100.0,26.3306,26.3446,26.2675,26.3095,48100.0
2013-07-03 10:35:00,37.54,37.58,37.47,37.47,202800.0,26.3236,26.3516,26.2745,26.2745,202800.0
2013-07-03 10:40:00,37.47,37.48,37.39,37.39,23400.0,26.2745,26.2815,26.2184,26.2184,23400.0
2013-07-03 10:45:00,37.39,37.42,37.34,37.39,48300.0,26.2184,26.2394,26.1833,26.2184,48300.0
2013-07-03 10:50:00,37.39,37.48,37.3,37.3,25000.0,26.2184,26.2815,26.1553,26.1553,25000.0
2013-07-03 10:55:00,37.3,37.33,37.17,37.17,43800.0,26.1553,26.1763,26.0641,26.0641,43800.0
2013-07-03 11:00:00,37.18,37.25,37.15,37.19,37100.0,26.0711,26.1202,26.0501,26.0781,37100.0
2013-07-03 11:05:00,37.2,37.23,37.16,37.23,12100.0,26.0852,26.1062,26.0571,26.1062,12100.0
2013-07-03 11:10:00,37.22,37.37,37.22,37.33,17600.0,26.0992,26.2044,26.0992,26.1763,17600.0
2013-07-03 11:15:00,37.34,37.42,37.32,37.36,10900.0,26.1833,26.2394,26.1693,26.1974,10900.0
2013-07-03 11:20:00,37.36,37.41,37.34,37.35,37100.0,26.1974,26.2324,26.1833,26.1903,37100.0
2013-07-03 11:25:00,37.34,37.35,37.22,37.24,20100.0,26.1833,26.1903,26.0992,26.1132,20100.0
2013-07-03 11:30:00,37.24,37.36,37.23,37.35,26500.0,26.1132,26.1974,26.1062,26.1903,26500.0
2013-07-03 11:35:00,37.35,37.39,37.29,37.38,42000.0,26.1903,26.2184,26.1483,26.2114,42000.0
2013-07-03 11:40:00,37.37,37.4,37.34,37.37,23700.0,26.2044,26.2254,26.1833,26.2044,23700.0
2013-07-03 11:45:00,37.37,37.37,37.3,37.34,59400.0,26.2044,26.2044,26.1553,26.1833,59400.0
2013-07-03 11:50:00,37.35,37.44,37.35,37.44,22800.0,26.1903,26.2535,26.1903,26.2535,22800.0
2013-07-03 11:55:00,37.44,37.54,37.44,37.53,19400.0,26.2535,26.3236,26.2535,26.3166,19400.0
2013-07-03 12:00:00,37.53,37.53,37.41,37.46,19100.0,26.3166,26.3166,26.2324,26.2675,19100.0
2013-07-03 12:05:00,37.46,37.52,37.45,37.47,21200.0,26.2675,26.3095,26.2605,26.2745,21200.0
2013-07-03 12:10:00,37.47,37.5,37.4,37.43,22700.0,26.2745,26.2955,26.2254,26.2464,22700.0
2013-07-03 12:15:00,37.43,37.59,37.43,37.59,25400.0,26.2464,26.3586,26.2464,26.3586,25400.0
2013-07-03 12:20:00,37.6,37.66,37.56,37.59,25900.0,26.3656,26.4077,26.3376,26.3586,25900.0
2013-07-03 12:25:00,37.6,37.66,37.59,37.6,33100.0,26.3656,26.4077,26.3586,26.3656,33100.0
2013-07-03 12:30:00,37.6,37.62,37.46,37.46,16100.0,26.3656,26.3797,26.2675,26.2675,16100.0
2013-07-03 12:35:00,37.44,37.5,37.44,37.49,24700.0,26.2535,26.2955,26.2535,26.2885,24700.0
2013-07-03 12:40:00,37.48,37.49,37.44,37.44,30500.0,26.2815,26.2885,26.2535,26.2535,30500.0
2013-07-03 12:45:00,37.42,37.48,37.33,37.48,82500.0,26.2394,26.2815,26.1763,26.2815,82500.0
2013-07-03 12:50:00,37.49,37.62,37.47,37.56,65200.0,26.2885,26.3797,26.2745,26.3376,65200.0
2013-07-03 12:55:00,37.55,37.56,37.46,37.46,140200.0,26.3306,26.3376,26.2675,26.2675,140200.0
2013-07-05 09:30:00,37.53,37.96,37.2,37.23,54500.0,26.3166,26.6181,26.0852,26.1062,54500.0
2013-07-05 09:35:00,37.23,37.35,37.14,37.32,12800.0,26.1062,26.1903,26.0431,26.1693,12800.0
2013-07-05 09:40:00,37.28,37.38,37.22,37.33,59800.0,26.1413,26.2114,26.0992,26.1763,59800.0
2013-07-05 09:45:00,37.32,37.48,37.24,37.48,36400.0,26.1693,26.2815,26.1132,26.2815,36400.0
2013-07-05 09:50:00,37.49,37.57,37.45,37.45,27500.0,26.2885,26.3446,26.2605,26.2605,27500.0
2013-07-05 09:55:00,37.45,37.48,37.38,37.42,20100.0,26.2605,26.2815,26.2114,26.2394,20100.0
2013-07-05 10:00:00,37.41,37.44,37.24,37.26,48100.0,26.2324,26.2535,26.1132,26.1272,48100.0
2013-07-05 10:05:00,37.26,37.32,37.2,37.2,25300.0,26.1272,26.1693,26.0852,26.0852,25300.0
2013-07-05 10:10:00,37.19,37.2,37.08,37.11,42000.0,26.0781,26.0852,26.001,26.0221,42000.0
2013-07-05 10:15:00,37.11,37.11,36.95,37.03,45000.0,26.0221,26.0221,25.9099,25.966,45000.0
2013-07-05 10:20:00,37.03,37.03,36.89,36.95,58900.0,25.966,25.966,25.8678,25.9099,58900.0
2013-07-05 10:25:00,36.95,37.0,36.88,36.97,44000.0,25.9099,25.9449,25.8608,25.9239,44000.0
2013-07-05 10:30:00,36.97,37.04,36.91,37.02,39000.0,25.9239,25.973,25.8818,25.9589,39000.0
2013-07-05 10:35:00,37.02,37.03,36.78,36.84,79800.0,25.9589,25.966,25.7907,25.8327,79800.0
2013-07-05 10:40:00,36.84,37.0,36.82,36.97,53400.0,25.8327,25.9449,25.8187,25.9239,53400.0
2013-07-05 10:45:00,36.97,37.05,36.95,37.01,41900.0,25.9239,25.98,25.9099,25.9519,41900.0
2013-07-05 10:50:00,37.02,37.02,36.91,37.02,129400.0,25.9589,25.9589,25.8818,25.9589,129400.0
2013-07-05 10:55:00,37.01,37.04,36.96,37.03,28200.0,25.9519,25.973,25.9169,25.966,28200.0
2013-07-05 11:00:00,37.02,37.12,37.02,37.11,21000.0,25.9589,26.0291,25.9589,26.0221,21000.0
2013-07-05 11:05:00,37.1,37.12,37.06,37.11,27000.0,26.015,26.0291,25.987,26.0221,27000.0
2013-07-05 11:10:00,37.11,37.14,37.05,37.06,36700.0,26.0221,26.0431,25.98,25.987,36700.0
2013-07-05 11:15:00,37.06,37.06,36.97,37.04,22500.0,25.987,25.987,25.9239,25.973,22500.0
2013-07-05 11:20:00,37.05,37.09,37.04,37.06,13500.0,25.98,26.008,25.973,25.987,13500.0
2013-07-05 11:25:00,37.06,37.13,37.04,37.04,22500.0,25.987,26.0361,25.973,25.973,22500.0
2013-07-05 11:30:00,37.03,37.04,36.9,36.9,23200.0,25.966,25.973,25.8748,25.8748,23200.0
2013-07-05 11:35:00,36.9,37.04,36.9,36.99,20500.0,25.8748,25.973,25.8748,25.9379,20500.0
2013-07-05 11:40:00,36.98,37.0,36.96,37.0,12200.0,25.9309,25.9449,25.9169,25.9449,12200.0
2013-07-05 11:45:00,36.99,37.0,36.94,36.95,24400.0,25.9379,25.9449,25.9028,25.9099,24400.0
2013-07-05 11:50:00,36.95,36.96,36.91,36.91,12800.0,25.9099,25.9169,25.8818,25.8818,12800.0
2013-07-05 11:55:00,36.92,37.14,36.92,37.13,19000.0,25.8888,26.0431,25.8888,26.0361,19000.0
2013-07-05 12:00:00,37.14,37.23,37.13,37.2,16500.0,26.0431,26.1062,26.0361,26.0852,16500.0
2013-07-05 12:05:00,37.22,37.23,37.09,37.09,19200.0,26.0992,26.1062,26.008,26.008,19200.0
2013-07-05 12:10:00,37.11,37.14,37.09,37.13,8400.0,26.0221,26.0431,26.008,26.0361,8400.0
2013-07-05 12:15:00,37.14,37.28,37.14,37.22,21000.0,26.0431,26.1413,26.0431,26.0992,21000.0
2013-07-05 12:20:00,37.22,37.27,37.16,37.16,11700.0,26.0992,26.1342,26.0571,26.0571,11700.0
2013-07-05 12:25:00,37.17,37.17,37.11,37.11,9300.0,26.0641,26.0641,26.0221,26.0221,9300.0
2013-07-05 12:30:00,37.12,37.23,37.12,37.23,11400.0,26.0291,26.1062,26.0291,26.1062,11400.0
2013-07-05 12:35:00,37.23,37.26,37.09,37.09,24000.0,26.1062,26.1272,26.008,26.008,24000.0
2013-07-05 12:40:00,37.08,37.24,37.08,37.22,15600.0,26.001,26.1132,26.001,26.0992,15600.0
2013-07-05 12:45:00,37.21,37.26,37.2,37.25,7700.0,26.0922,26.1272,26.0852,26.1202,7700.0
2013-07-05 12:50:00,37.25,37.3,37.22,37.22,18200.0,26.1202,26.1553,26.0992,26.0992,18200.0
2013-07-05 12:55:00,37.21,37.26,37.21,37.26,8900.0,26.0922,26.1272,26.0922,26.1272,8900.0
2013-07-05 13:00:00,37.27,37.29,37.18,37.19,11600.0,26.1342,26.1483,26.0711,26.0781,11600.0
2013-07-05 13:05:00,37.18,37.28,37.14,37.26,13100.0,26.0711,26.1413,26.0431,26.1272,13100.0
2013-07-05 13:10:00,37.27,37.38,37.26,37.34,30100.0,26.1342,26.2114,26.1272,26.1833,30100.0
2013-07-05 13:15:00,37.33,37.34,37.25,37.25,15800.0,26.1763,26.1833,26.1202,26.1202,15800.0
2013-07-05 13:20:00,37.26,37.26,37.22,37.25,10100.0,26.1272,26.1272,26.0992,26.1202,10100.0
2013-07-05 13:25:00,37.27,37.32,37.27,37.29,10800.0,26.1342,26.1693,26.1342,26.1483,10800.0
2013-07-05 13:30:00,37.29,37.35,37.27,37.33,11300.0,26.1483,26.1903,26.1342,26.1763,11300.0
2013-07-05 13:35:00,37.34,37.35,37.27,37.27,13800.0,26.1833,26.1903,26.1342,26.1342,13800.0
2013-07-05 13:40:00,37.28,37.34,37.27,37.34,9200.0,26.1413,26.1833,26.1342,26.1833,9200.0
2013-07-05 13:45:00,37.34,37.35,37.32,37.34,6300.0,26.1833,26.1903,26.1693,26.1833,6300.0
2013-07-05 13:50:00,37.36,37.36,37.32,37.33,7800.0,26.1974,26.1974,26.1693,26.1763,7800.0
2013-07-05 13:55:00,37.33,37.35,37.33,37.33,6900.0,26.1763,26.1903,26.1763,26.1763,6900.0
2013-07-05 14:00:00,37.32,37.35,37.29,37.32,15300.0,26.1693,26.1903,26.1483,26.1693,15300.0
2013-07-05 14:05:00,37.31,37.34,37.26,37.34,11700.0,26.1623,26.1833,26.1272,26.1833,11700.0
2013-07-05 14:10:00,37.35,37.45,37.34,37.45,16200.0,26.1903,26.2605,26.1833,26.2605,16200.0
2013-07-05 14:15:00,37.47,37.47,37.28,37.28,25300.0,26.2745,26.2745,26.1413,26.1413,25300.0
2013-07-05 14:20:00,37.29,37.38,37.28,37.36,23500.0,26.1483,26.2114,26.1413,26.1974,23500.0
2013-07-05 14:25:00,37.35,37.38,37.29,37.3,45500.0,26.1903,26.2114,26.1483,26.1553,45500.0
2013-07-05 14:30:00,37.31,37.37,37.3,37.32,36400.0,26.1623,26.2044,26.1553,26.1693,36400.0
2013-07-05 14:35:00,37.32,37.32,37.25,37.29,92900.0,26.1693,26.1693,26.1202,26.1483,92900.0
2013-07-05 14:40:00,37.29,37.29,37.23,37.25,24000.0,26.1483,26.1483,26.1062,26.1202,24000.0
2013-07-05 14:45:00,37.24,37.25,37.14,37.16,32200.0,26.1132,26.1202,26.0431,26.0571,32200.0
2013-07-05 14:50:00,37.16,37.29,37.16,37.29,21900.0,26.0571,26.1483,26.0571,26.1483,21900.0
2013-07-05 14:55:00,37.28,37.28,37.21,37.22,20900.0,26.1413,26.1413,26.0922,26.0992,20900.0
2013-07-05 15:00:00,37.22,37.23,37.17,37.18,28700.0,26.0992,26.1062,26.0641,26.0711,28700.0
2013-07-05 15:05:00,37.18,37.21,37.1,37.14,43900.0,26.0711,26.0922,26.015,26.0431,43900.0
2013-07-05 15:10:00,37.14,37.17,37.1,37.11,26600.0,26.0431,26.0641,26.015,26.0221,26600.0
2013-07-05 15:15:00,37.11,37.12,37.04,37.04,33700.0,26.0221,26.0291,25.973,25.973,33700.0
2013-07-05 15:20:00,37.03,37.07,36.97,37.02,48800.0,25.966,25.994,25.9239,25.9589,48800.0
2013-07-05 15:25:00,37.03,37.04,36.94,37.03,50700.0,25.966,25.973,25.9028,25.966,50700.0
2013-07-05 15:30:00,37.03,37.16,37.01,37.16,35200.0,25.966,26.0571,25.9519,26.0571,35200.0
2013-07-05 15:35:00,37.17,37.18,37.1,37.17,62900.0,26.0641,26.0711,26.015,26.0641,62900.0
2013-07-05 15:40:00,37.16,37.27,37.16,37.27,62700.0,26.0571,26.1342,26.0571,26.1342,62700.0
2013-07-05 15:45:00,37.27,37.33,37.21,37.32,121900.0,26.1342,26.1763,26.0922,26.1693,121900.0
2013-07-05 15:50:00,37.32,37.4,37.3,37.35,95600.0,26.1693,26.2254,26.1553,26.1903,95600.0
2013-07-05 15:55:00,37.36,37.51,37.36,37.5,232900.0,26.1974,26.3025,26.1974,26.2955,232900.0
2013-07-08 09:30:00,37.61,37.74,37.6,37.62,21200.0,26.3727,26.4638,26.3656,26.3797,21200.0
2013-07-08 09:35:00,37.65,37.85,37.56,37.82,9300.0,26.4007,26.5409,26.3376,26.5199,9300.0
2013-07-08 09:40:00,37.83,37.84,37.7,37.77,10900.0,26.5269,26.5339,26.4358,26.4849,10900.0
2013-07-08 09:45:00,37.79,37.97,37.79,37.97,15000.0,26.4989,26.6251,26.4989,26.6251,15000.0
2013-07-08 09:50:00,37.98,38.03,37.76,37.77,33300.0,26.6321,26.6672,26.4778,26.4849,33300.0
2013-07-08 09:55:00,37.75,37.92,37.71,37.8,19600.0,26.4708,26.59,26.4428,26.5059,19600.0
2013-07-08 10:00:00,37.81,37.99,37.77,37.94,17800.0,26.5129,26.6391,26.4849,26.6041,17800.0
2013-07-08 10:05:00,37.94,37.97,37.71,37.75,29700.0,26.6041,26.6251,26.4428,26.4708,29700.0
2013-07-08 10:10:00,37.76,37.82,37.68,37.69,18900.0,26.4778,26.5199,26.4217,26.4288,18900.0
2013-07-08 10:15:00,37.69,37.72,37.66,37.72,10400.0,26.4288,26.4498,26.4077,26.4498,10400.0
2013-07-08 10:20:00,37.72,37.78,37.65,37.68,15000.0,26.4498,26.4919,26.4007,26.4217,15000.0
2013-07-08 10:25:00,37.69,37.74,37.66,37.73,15100.0,26.4288,26.4638,26.4077,26.4568,15100.0
2013-07-08 10:30:00,37.75,37.88,37.75,37.76,15400.0,26.4708,26.562,26.4708,26.4778,15400.0
2013-07-08 10:35:00,37.75,37.75,37.66,37.71,12700.0,26.4708,26.4708,26.4077,26.4428,12700.0
2013-07-08 10:40:00,37.71,37.79,37.69,37.73,63200.0,26.4428,26.4989,26.4288,26.4568,63200.0
2013-07-08 10:45:00,37.73,37.79,37.7,37.79,121000.0,26.4568,26.4989,26.4358,26.4989,121000.0
2013-07-08 10:50:00,37.79,37.82,37.75,37.8,18500.0,26.4989,26.5199,26.4708,26.5059,18500.0
2013-07-08 10:55:00,37.8,37.82,37.76,37.8,19000.0,26.5059,26.5199,26.4778,26.5059,19000.0
2013-07-08 11:00:00,37.81,37.83,37.79,37.82,20100.0,26.5129,26.5269,26.4989,26.5199,20100.0
2013-07-08 11:05:00,37.83,37.93,37.83,37.86,36400.0,26.5269,26.597,26.5269,26.548,36400.0
2013-07-08 11:10:00,37.87,37.87,37.79,37.84,40400.0,26.555,26.555,26.4989,26.5339,40400.0
2013-07-08 11:15:00,37.85,37.85,37.72,37.77,52900.0,26.5409,26.5409,26.4498,26.4849,52900.0
2013-07-08 11:20:00,37.77,37.79,37.73,37.77,20600.0,26.4849,26.4989,26.4568,26.4849,20600.0
2013-07-08 11:25:00,37.78,37.8,37.73,37.79,20400.0,26.4919,26.5059,26.4568,26.4989,20400.0
2013-07-08 11:30:00,37.8,37.8,37.72,37.72,22400.0,26.5059,26.5059,26.4498,26.4498,22400.0
2013-07-08 11:35:00,37.73,37.75,37.7,37.74,16700.0,26.4568,26.4708,26.4358,26.4638,16700.0
2013-07-08 11:40:00,37.74,37.75,37.63,37.63,29400.0,26.4638,26.4708,26.3867,26.3867,29400.0
2013-07-08 11:45:00,37.63,37.63,37.55,37.6,19700.0,26.3867,26.3867,26.3306,26.3656,19700.0
2013-07-08 11:50:00,37.6,37.6,37.51,37.53,130900.0,26.3656,26.3656,26.3025,26.3166,130900.0
2013-07-08 11:55:00,37.52,37.57,37.48,37.57,20400.0,26.3095,26.3446,26.2815,26.3446,20400.0
2013-07-08 12:00:00,37.58,37.59,37.57,37.59,22800.0,26.3516,26.3586,26.3446,26.3586,22800.0
2013-07-08 12:05:00,37.59,37.6,37.51,37.55,35800.0,26.3586,26.3656,26.3025,26.3306,35800.0
2013-07-08 12:10:00,37.55,37.56,37.51,37.52,22600.0,26.3306,26.3376,26.3025,26.3095,22600.0
2013-07-08 12:15:00,37.53,37.62,37.53,37.61,64600.0,26.3166,26.3797,26.3166,26.3727,64600.0
2013-07-08 12:20:00,37.61,37.62,37.56,37.56,54600.0,26.3727,26.3797,26.3376,26.3376,54600.0
2013-07-08 12:25:00,37.56,37.57,37.47,37.49,60800.0,26.3376,26.3446,26.2745,26.2885,60800.0
2013-07-08 12:30:00,37.49,37.57,37.49,37.54,23100.0,26.2885,26.3446,26.2885,26.3236,23100.0
2013-07-08 12:35:00,37.55,37.67,37.55,37.63,18100.0,26.3306,26.4147,26.3306,26.3867,18100.0
2013-07-08 12:40:00,37.63,37.66,37.61,37.65,28100.0,26.3867,26.4077,26.3727,26.4007,28100.0
2013-07-08 12:45:00,37.66,37.67,37.61,37.65,271000.0,26.4077,26.4147,26.3727,26.4007,271000.0
2013-07-08 12:50:00,37.65,37.72,37.63,37.72,10800.0,26.4007,26.4498,26.3867,26.4498,10800.0
2013-07-08 12:55:00,37.7,37.72,37.67,37.7,11600.0,26.4358,26.4498,26.4147,26.4358,11600.0
2013-07-08 13:00:00,37.7,37.71,37.69,37.71,10500.0,26.4358,26.4428,26.4288,26.4428,10500.0
2013-07-08 13:05:00,37.72,37.78,37.72,37.74,20500.0,26.4498,26.4919,26.4498,26.4638,20500.0
2013-07-08 13:10:00,37.72,37.74,37.72,37.73,7600.0,26.4498,26.4638,26.4498,26.4568,7600.0
2013-07-08 13:15:00,37.72,37.72,37.55,37.59,20000.0,26.4498,26.4498,26.3306,26.3586,20000.0
2013-07-08 13:20:00,37.59,37.61,37.54,37.55,10300.0,26.3586,26.3727,26.3236,26.3306,10300.0
2013-07-08 13:25:00,37.56,37.57,37.54,37.55,7400.0,26.3376,26.3446,26.3236,26.3306,7400.0
2013-07-08 13:30:00,37.56,37.57,37.53,37.57,18500.0,26.3376,26.3446,26.3166,26.3446,18500.0
2013-07-08 13:35:00,37.57,37.61,37.54,37.54,60500.0,26.3446,26.3727,26.3236,26.3236,60500.0
2013-07-08 13:40:00,37.53,37.55,37.46,37.53,34700.0,26.3166,26.3306,26.2675,26.3166,34700.0
2013-07-08 13:45:00,37.53,37.54,37.5,37.5,26700.0,26.3166,26.3236,26.2955,26.2955,26700.0
2013-07-08 13:50:00,37.5,37.51,37.38,37.4,32800.0,26.2955,26.3025,26.2114,26.2254,32800.0
2013-07-08 13:55:00,37.4,37.52,37.4,37.52,20200.0,26.2254,26.3095,26.2254,26.3095,20200.0
2013-07-08 14:00:00,37.52,37.59,37.52,37.58,21300.0,26.3095,26.3586,26.3095,26.3516,21300.0
2013-07-08 14:05:00,37.57,37.58,37.55,37.56,16200.0,26.3446,26.3516,26.3306,26.3376,16200.0
2013-07-08 14:10:00,37.55,37.55,37.49,37.5,28500.0,26.3306,26.3306,26.2885,26.2955,28500.0
2013-07-08 14:15:00,37.49,37.55,37.49,37.55,14900.0,26.2885,26.3306,26.2885,26.3306,14900.0
2013-07-08 14:20:00,37.55,37.58,37.52,37.53,20700.0,26.3306,26.3516,26.3095,26.3166,20700.0
2013-07-08 14:25:00,37.54,37.54,37.46,37.48,17200.0,26.3236,26.3236,26.2675,26.2815,17200.0
2013-07-08 14:30:00,37.48,37.54,37.48,37.54,13500.0,26.2815,26.3236,26.2815,26.3236,13500.0
2013-07-08 14:35:00,37.54,37.58,37.53,37.58,24000.0,26.3236,26.3516,26.3166,26.3516,24000.0
2013-07-08 14:40:00,37.59,37.62,37.59,37.61,19500.0,26.3586,26.3797,26.3586,26.3727,19500.0
2013-07-08 14:45:00,37.61,37.62,37.55,37.55,22700.0,26.3727,26.3797,26.3306,26.3306,22700.0
2013-07-08 14:50:00,37.56,37.64,37.55,37.64,34300.0,26.3376,26.3937,26.3306,26.3937,34300.0
2013-07-08 14:55:00,37.65,37.66,37.63,37.65,72300.0,26.4007,26.4077,26.3867,26.4007,72300.0
2013-07-08 15:00:00,37.65,37.66,37.61,37.65,23400.0,26.4007,26.4077,26.3727,26.4007,23400.0
2013-07-08 15:05:00,37.65,37.68,37.65,37.68,70800.0,26.4007,26.4217,26.4007,26.4217,70800.0
2013-07-08 15:10:00,37.67,37.67,37.6,37.65,41800.0,26.4147,26.4147,26.3656,26.4007,41800.0
2013-07-08 15:15:00,37.65,37.66,37.58,37.59,80400.0,26.4007,26.4077,26.3516,26.3586,80400.0
2013-07-08 15:20:00,37.59,37.62,37.54,37.55,32800.0,26.3586,26.3797,26.3236,26.3306,32800.0
2013-07-08 15:25:00,37.55,37.6,37.55,37.55,50900.0,26.3306,26.3656,26.3306,26.3306,50900.0
2013-07-08 15:30:00,37.56,37.61,37.54,37.61,63000.0,26.3376,26.3727,26.3236,26.3727,63000.0
2013-07-08 15:35:00,37.61,37.65,37.55,37.59,125100.0,26.3727,26.4007,26.3306,26.3586,125100.0
2013-07-08 15:40:00,37.58,37.61,37.53,37.55,96500.0,26.3516,26.3727,26.3166,26.3306,96500.0
2013-07-08 15:45:00,37.55,37.59,37.52,37.59,113500.0,26.3306,26.3586,26.3095,26.3586,113500.0
2013-07-08 15:50:00,37.59,37.61,37.52,37.54,150000.0,26.3586,26.3727,26.3095,26.3236,150000.0
2013-07-08 15:55:00,37.55,37.61,37.55,37.6,168100.0,26.3306,26.3727,26.3306,26.3656,168100.0
2013-07-09 09:30:00,37.82,38.03,37.81,37.96,18700.0,26.5199,26.6672,26.5129,26.6181,18700.0
2013-07-09 09:35:00,37.99,37.99,37.79,37.95,21800.0,26.6391,26.6391,26.4989,26.6111,21800.0
2013-07-09 09:40:00,37.96,38.03,37.93,37.97,25500.0,26.6181,26.6672,26.597,26.6251,25500.0
2013-07-09 09:45:00,37.96,38.0,37.91,38.0,12700.0,26.6181,26.6461,26.583,26.6461,12700.0
2013-07-09 09:50:00,38.05,38.09,38.03,38.05,11400.0,26.6812,26.7092,26.6672,26.6812,11400.0
2013-07-09 09:55:00,38.07,38.08,37.98,38.02,12200.0,26.6952,26.7022,26.6321,26.6602,12200.0
2013-07-09 10:00:00,38.02,38.02,37.77,37.91,32000.0,26.6602,26.6602,26.4849,26.583,32000.0
2013-07-09 10:05:00,37.9,37.95,37.9,37.93,10800.0,26.576,26.6111,26.576,26.597,10800.0
2013-07-09 10:10:00,37.92,37.93,37.86,37.91,17500.0,26.59,26.597,26.548,26.583,17500.0
2013-07-09 10:15:00,37.92,37.95,37.86,37.92,16400.0,26.59,26.6111,26.548,26.59,16400.0
2013-07-09 10:20:00,37.91,37.99,37.9,37.98,9500.0,26.583,26.6391,26.576,26.6321,9500.0
2013-07-09 10:25:00,37.98,37.98,37.86,37.89,23300.0,26.6321,26.6321,26.548,26.569,23300.0
2013-07-09 10:30:00,37.89,37.91,37.84,37.87,16700.0,26.569,26.583,26.5339,26.555,16700.0
2013-07-09 10:35:00,37.88,37.93,37.87,37.91,22900.0,26.562,26.597,26.555,26.583,22900.0
2013-07-09 10:40:00,37.91,37.93,37.86,37.93,15300.0,26.583,26.597,26.548,26.597,15300.0
2013-07-09 10:45:00,37.91,37.93,37.87,37.89,22000.0,26.583,26.597,26.555,26.569,22000.0
2013-07-09 10:50:00,37.9,37.92,37.86,37.92,20500.0,26.576,26.59,26.548,26.59,20500.0
2013-07-09 10:55:00,37.92,37.93,37.86,37.89,55500.0,26.59,26.597,26.548,26.569,55500.0
2013-07-09 11:00:00,37.89,37.93,37.89,37.9,26700.0,26.569,26.597,26.569,26.576,26700.0
2013-07-09 11:05:00,37.9,37.94,37.89,37.91,33900.0,26.576,26.6041,26.569,26.583,33900.0
2013-07-09 11:10:00,37.91,37.95,37.89,37.95,77400.0,26.583,26.6111,26.569,26.6111,77400.0
2013-07-09 11:15:00,37.96,38.07,37.95,38.06,34400.0,26.6181,26.6952,26.6111,26.6882,34400.0
2013-07-09 11:20:00,38.06,38.09,38.04,38.09,12400.0,26.6882,26.7092,26.6742,26.7092,12400.0
2013-07-09 11:25:00,38.08,38.09,38.05,38.09,13400.0,26.7022,26.7092,26.6812,26.7092,13400.0
2013-07-09 11:30:00,38.09,38.16,38.08,38.14,24800.0,26.7092,26.7583,26.7022,26.7443,24800.0
2013-07-09 11:35:00,38.14,38.19,38.12,38.18,15300.0,26.7443,26.7794,26.7303,26.7723,15300.0
2013-07-09 11:40:00,38.18,38.22,38.16,38.2,17100.0,26.7723,26.8004,26.7583,26.7864,17100.0
2013-07-09 11:45:00,38.2,38.23,38.16,38.16,43700.0,26.7864,26.8074,26.7583,26.7583,43700.0
2013-07-09 11:50:00,38.16,38.2,38.16,38.19,13000.0,26.7583,26.7864,26.7583,26.7794,13000.0
2013-07-09 11:55:00,38.19,38.19,38.12,38.16,17500.0,26.7794,26.7794,26.7303,26.7583,17500.0
2013-07-09 12:00:00,38.15,38.18,38.14,38.18,10600.0,26.7513,26.7723,26.7443,26.7723,10600.0
2013-07-09 12:05:00,38.18,38.19,38.17,38.19,55200.0,26.7723,26.7794,26.7653,26.7794,55200.0
2013-07-09 12:10:00,38.19,38.19,38.16,38.18,15700.0,26.7794,26.7794,26.7583,26.7723,15700.0
2013-07-09 12:15:00,38.19,38.2,38.15,38.15,67500.0,26.7794,26.7864,26.7513,26.7513,67500.0
2013-07-09 12:20:00,38.14,38.2,38.14,38.18,30200.0,26.7443,26.7864,26.7443,26.7723,30200.0
2013-07-09 12:25:00,38.17,38.2,38.17,38.18,7600.0,26.7653,26.7864,26.7653,26.7723,7600.0
2013-07-09 12:30:00,38.19,38.22,38.18,38.2,18900.0,26.7794,26.8004,26.7723,26.7864,18900.0
2013-07-09 12:35:00,38.2,38.22,38.19,38.21,35000.0,26.7864,26.8004,26.7794,26.7934,35000.0
2013-07-09 12:40:00,38.2,38.21,38.16,38.19,11900.0,26.7864,26.7934,26.7583,26.7794,11900.0
2013-07-09 12:45:00,38.18,38.19,38.14,38.19,11500.0,26.7723,26.7794,26.7443,26.7794,11500.0
2013-07-09 12:50:00,38.19,38.25,38.19,38.22,9000.0,26.7794,26.8214,26.7794,26.8004,9000.0
2013-07-09 12:55:00,38.22,38.27,38.21,38.27,8700.0,26.8004,26.8355,26.7934,26.8355,8700.0
2013-07-09 13:00:00,38.26,38.26,38.22,38.26,18200.0,26.8284,26.8284,26.8004,26.8284,18200.0
2013-07-09 13:05:00,38.26,38.29,38.25,38.27,7900.0,26.8284,26.8495,26.8214,26.8355,7900.0
2013-07-09 13:10:00,38.27,38.28,38.26,38.27,10100.0,26.8355,26.8425,26.8284,26.8355,10100.0
2013-07-09 13:15:00,38.27,38.3,38.24,38.24,10100.0,26.8355,26.8565,26.8144,26.8144,10100.0
2013-07-09 13:20:00,38.25,38.29,38.24,38.29,8700.0,26.8214,26.8495,26.8144,26.8495,8700.0
2013-07-09 13:25:00,38.29,38.33,38.29,38.32,7600.0,26.8495,26.8775,26.8495,26.8705,7600.0
2013-07-09 13:30:00,38.31,38.35,38.3,38.32,25200.0,26.8635,26.8916,26.8565,26.8705,25200.0
2013-07-09 13:35:00,38.33,38.33,38.27,38.27,5300.0,26.8775,26.8775,26.8355,26.8355,5300.0
2013-07-09 13:40:00,38.27,38.3,38.23,38.29,11000.0,26.8355,26.8565,26.8074,26.8495,11000.0
2013-07-09 13:45:00,38.3,38.33,38.29,38.3,5300.0,26.8565,26.8775,26.8495,26.8565,5300.0
2013-07-09 13:50:00,38.3,38.37,38.3,38.34,12000.0,26.8565,26.9056,26.8565,26.8845,12000.0
2013-07-09 13:55:00,38.34,38.38,38.34,38.37,8300.0,26.8845,26.9126,26.8845,26.9056,8300.0
2013-07-09 14:00:00,38.37,38.42,38.35,38.4,19700.0,26.9056,26.9406,26.8916,26.9266,19700.0
2013-07-09 14:05:00,38.4,38.42,38.37,38.41,12400.0,26.9266,26.9406,26.9056,26.9336,12400.0
2013-07-09 14:10:00,38.4,38.47,38.38,38.46,25900.0,26.9266,26.9757,26.9126,26.9687,25900.0
2013-07-09 14:15:00,38.45,38.45,38.39,38.44,17000.0,26.9617,26.9617,26.9196,26.9547,17000.0
2013-07-09 14:20:00,38.43,38.43,38.39,38.41,11800.0,26.9477,26.9477,26.9196,26.9336,11800.0
2013-07-09 14:25:00,38.4,38.43,38.38,38.43,21200.0,26.9266,26.9477,26.9126,26.9477,21200.0
2013-07-09 14:30:00,38.42,38.45,38.38,38.39,18000.0,26.9406,26.9617,26.9126,26.9196,18000.0
2013-07-09 14:35:00,38.4,38.42,38.4,38.42,22700.0,26.9266,26.9406,26.9266,26.9406,22700.0
2013-07-09 14:40:00,38.41,38.42,38.38,38.39,17600.0,26.9336,26.9406,26.9126,26.9196,17600.0
2013-07-09 14:45:00,38.38,38.39,38.36,38.38,13100.0,26.9126,26.9196,26.8986,26.9126,13100.0
2013-07-09 14:50:00,38.37,38.38,38.34,38.35,15100.0,26.9056,26.9126,26.8845,26.8916,15100.0
2013-07-09 14:55:00,38.36,38.38,38.34,38.34,11600.0,26.8986,26.9126,26.8845,26.8845,11600.0
2013-07-09 15:00:00,38.34,38.39,38.32,38.32,35600.0,26.8845,26.9196,26.8705,26.8705,35600.0
2013-07-09 15:05:00,38.33,38.43,38.32,38.43,27900.0,26.8775,26.9477,26.8705,26.9477,27900.0
2013-07-09 15:10:00,38.43,38.46,38.41,38.44,47900.0,26.9477,26.9687,26.9336,26.9547,47900.0
2013-07-09 15:15:00,38.44,38.47,38.41,38.44,61200.0,26.9547,26.9757,26.9336,26.9547,61200.0
2013-07-09 15:20:00,38.43,38.44,38.37,38.38,28100.0,26.9477,26.9547,26.9056,26.9126,28100.0
2013-07-09 15:25:00,38.38,38.42,38.38,38.38,75900.0,26.9126,26.9406,26.9126,26.9126,75900.0
2013-07-09 15:30:00,38.39,38.4,38.3,38.4,42100.0,26.9196,26.9266,26.8565,26.9266,42100.0
2013-07-09 15:35:00,38.4,38.41,38.35,38.36,41200.0,26.9266,26.9336,26.8916,26.8986,41200.0
2013-07-09 15:40:00,38.35,38.36,38.29,38.33,49900.0,26.8916,26.8986,26.8495,26.8775,49900.0
2013-07-09 15:45:00,38.34,38.34,38.25,38.3,65000.0,26.8845,26.8845,26.8214,26.8565,65000.0
2013-07-09 15:50:00,38.3,38.31,38.23,38.26,49300.0,26.8565,26.8635,26.8074,26.8284,49300.0
2013-07-09 15:55:00,38.26,38.35,38.23,38.34,70700.0,26.8284,26.8916,26.8074,26.8845,70700.0
2013-07-10 09:30:00,38.18,38.18,37.92,38.07,39200.0,26.7723,26.7723,26.59,26.6952,39200.0
2013-07-10 09:35:00,38.13,38.16,38.01,38.04,5400.0,26.7373,26.7583,26.6531,26.6742,5400.0
2013-07-10 09:40:00,38.04,38.1,38.04,38.08,9000.0,26.6742,26.7163,26.6742,26.7022,9000.0
2013-07-10 09:45:00,38.1,38.14,38.04,38.08,7500.0,26.7163,26.7443,26.6742,26.7022,7500.0
2013-07-10 09:50:00,38.07,38.08,37.96,37.97,23900.0,26.6952,26.7022,26.6181,26.6251,23900.0
2013-07-10 09:55:00,37.97,37.98,37.91,37.92,20700.0,26.6251,26.6321,26.583,26.59,20700.0
2013-07-10 10:00:00,37.92,38.0,37.9,37.94,27400.0,26.59,26.6461,26.576,26.6041,27400.0
2013-07-10 10:05:00,37.97,38.05,37.97,37.98,15100.0,26.6251,26.6812,26.6251,26.6321,15100.0
2013-07-10 10:10:00,37.96,37.96,37.82,37.82,22500.0,26.6181,26.6181,26.5199,26.5199,22500.0
2013-07-10 10:15:00,37.82,37.89,37.8,37.8,33300.0,26.5199,26.569,26.5059,26.5059,33300.0
2013-07-10 10:20:00,37.79,37.94,37.77,37.89,30900.0,26.4989,26.6041,26.4849,26.569,30900.0
2013-07-10 10:25:00,37.89,37.89,37.84,37.88,36700.0,26.569,26.569,26.5339,26.562,36700.0
2013-07-10 10:30:00,37.9,37.91,37.87,37.89,93100.0,26.576,26.583,26.555,26.569,93100.0
2013-07-10 10:35:00,37.89,37.95,37.89,37.91,73900.0,26.569,26.6111,26.569,26.583,73900.0
2013-07-10 10:40:00,37.91,37.95,37.9,37.91,36300.0,26.583,26.6111,26.576,26.583,36300.0
2013-07-10 10:45:00,37.92,37.99,37.91,37.97,22200.0,26.59,26.6391,26.583,26.6251,22200.0
2013-07-10 10:50:00,37.97,37.99,37.95,37.95,24500.0,26.6251,26.6391,26.6111,26.6111,24500.0
2013-07-10 10:55:00,37.95,37.97,37.94,37.97,24200.0,26.6111,26.6251,26.6041,26.6251,24200.0
2013-07-10 11:00:00,37.97,38.0,37.96,37.98,31400.0,26.6251,26.6461,26.6181,26.6321,31400.0
2013-07-10 11:05:00,37.98,38.03,37.97,38.02,25900.0,26.6321,26.6672,26.6251,26.6602,25900.0
2013-07-10 11:10:00,38.02,38.04,37.99,38.03,15900.0,26.6602,26.6742,26.6391,26.6672,15900.0
2013-07-10 11:15:00,38.02,38.05,38.0,38.0,12800.0,26.6602,26.6812,26.6461,26.6461,12800.0
2013-07-10 11:20:00,38.01,38.03,37.99,38.03,23400.0,26.6531,26.6672,26.6391,26.6672,23400.0
2013-07-10 11:25:00,38.03,38.04,38.0,38.01,29200.0,26.6672,26.6742,26.6461,26.6531,29200.0
2013-07-10 11:30:00,38.02,38.06,38.01,38.04,24100.0,26.6602,26.6882,26.6531,26.6742,24100.0
2013-07-10 11:35:00,38.04,38.05,38.03,38.04,60100.0,26.6742,26.6812,26.6672,26.6742,60100.0
2013-07-10 11:40:00,38.05,38.08,38.02,38.04,144900.0,26.6812,26.7022,26.6602,26.6742,144900.0
2013-07-10 11:45:00,38.04,38.11,38.04,38.1,54300.0,26.6742,26.7233,26.6742,26.7163,54300.0
2013-07-10 11:50:00,38.1,38.11,38.07,38.1,67500.0,26.7163,26.7233,26.6952,26.7163,67500.0
2013-07-10 11:55:00,38.11,38.14,38.03,38.03,44100.0,26.7233,26.7443,26.6672,26.6672,44100.0
2013-07-10 12:00:00,38.04,38.11,38.04,38.08,28800.0,26.6742,26.7233,26.6742,26.7022,28800.0
2013-07-10 12:05:00,38.07,38.08,38.05,38.05,4300.0,26.6952,26.7022,26.6812,26.6812,4300.0
2013-07-10 12:10:00,38.05,38.07,38.02,38.03,7200.0,26.6812,26.6952,26.6602,26.6672,7200.0
2013-07-10 12:15:00,38.04,38.07,38.01,38.01,9400.0,26.6742,26.6952,26.6531,26.6531,9400.0
2013-07-10 12:20:00,38.03,38.03,38.0,38.01,12500.0,26.6672,26.6672,26.6461,26.6531,12500.0
2013-07-10 12:25:00,38.01,38.04,38.0,38.02,14100.0,26.6531,26.6742,26.6461,26.6602,14100.0
2013-07-10 12:30:00,38.03,38.09,38.03,38.09,9300.0,26.6672,26.7092,26.6672,26.7092,9300.0
2013-07-10 12:35:00,38.09,38.12,38.09,38.09,14600.0,26.7092,26.7303,26.7092,26.7092,14600.0
2013-07-10 12:40:00,38.1,38.12,38.06,38.12,9300.0,26.7163,26.7303,26.6882,26.7303,9300.0
2013-07-10 12:45:00,38.09,38.12,38.07,38.12,21300.0,26.7092,26.7303,26.6952,26.7303,21300.0
2013-07-10 12:50:00,38.12,38.14,38.11,38.12,5900.0,26.7303,26.7443,26.7233,26.7303,5900.0
2013-07-10 12:55:00,38.11,38.15,38.11,38.12,11100.0,26.7233,26.7513,26.7233,26.7303,11100.0
2013-07-10 13:00:00,38.12,38.19,38.12,38.14,7300.0,26.7303,26.7794,26.7303,26.7443,7300.0
2013-07-10 13:05:00,38.13,38.16,38.12,38.13,8300.0,26.7373,26.7583,26.7303,26.7373,8300.0
2013-07-10 13:10:00,38.12,38.15,38.09,38.12,51500.0,26.7303,26.7513,26.7092,26.7303,51500.0
2013-07-10 13:15:00,38.12,38.12,38.06,38.09,15800.0,26.7303,26.7303,26.6882,26.7092,15800.0
2013-07-10 13:20:00,38.09,38.11,38.08,38.1,16700.0,26.7092,26.7233,26.7022,26.7163,16700.0
2013-07-10 13:25:00,38.11,38.13,38.07,38.11,14700.0,26.7233,26.7373,26.6952,26.7233,14700.0
2013-07-10 13:30:00,38.12,38.18,38.12,38.17,24700.0,26.7303,26.7723,26.7303,26.7653,24700.0
2013-07-10 13:35:00,38.17,38.18,38.13,38.15,64300.0,26.7653,26.7723,26.7373,26.7513,64300.0
2013-07-10 13:40:00,38.15,38.18,38.14,38.18,14800.0,26.7513,26.7723,26.7443,26.7723,14800.0
2013-07-10 13:45:00,38.18,38.26,38.18,38.26,11600.0,26.7723,26.8284,26.7723,26.8284,11600.0
2013-07-10 13:50:00,38.26,38.3,38.24,38.25,14000.0,26.8284,26.8565,26.8144,26.8214,14000.0
2013-07-10 13:55:00,38.25,38.26,38.23,38.24,9000.0,26.8214,26.8284,26.8074,26.8144,9000.0
2013-07-10 14:00:00,38.23,38.52,38.23,38.48,98300.0,26.8074,27.0108,26.8074,26.9827,98300.0
2013-07-10 14:05:00,38.46,38.47,38.3,38.35,52000.0,26.9687,26.9757,26.8565,26.8916,52000.0
2013-07-10 14:10:00,38.36,38.37,38.26,38.34,25300.0,26.8986,26.9056,26.8284,26.8845,25300.0
2013-07-10 14:15:00,38.34,38.42,38.31,38.37,30300.0,26.8845,26.9406,26.8635,26.9056,30300.0
2013-07-10 14:20:00,38.36,38.43,38.32,38.32,34600.0,26.8986,26.9477,26.8705,26.8705,34600.0
2013-07-10 14:25:00,38.31,38.34,38.23,38.24,21100.0,26.8635,26.8845,26.8074,26.8144,21100.0
2013-07-10 14:30:00,38.24,38.27,38.23,38.23,22700.0,26.8144,26.8355,26.8074,26.8074,22700.0
2013-07-10 14:35:00,38.24,38.25,38.11,38.14,25100.0,26.8144,26.8214,26.7233,26.7443,25100.0
2013-07-10 14:40:00,38.14,38.2,38.14,38.18,18600.0,26.7443,26.7864,26.7443,26.7723,18600.0
2013-07-10 14:45:00,38.18,38.19,37.99,38.0,38500.0,26.7723,26.7794,26.6391,26.6461,38500.0
2013-07-10 14:50:00,38.01,38.13,38.0,38.03,20600.0,26.6531,26.7373,26.6461,26.6672,20600.0
2013-07-10 14:55:00,38.04,38.08,38.0,38.08,15000.0,26.6742,26.7022,26.6461,26.7022,15000.0
2013-07-10 15:00:00,38.09,38.13,38.07,38.09,17600.0,26.7092,26.7373,26.6952,26.7092,17600.0
2013-07-10 15:05:00,38.08,38.11,38.0,38.05,23600.0,26.7022,26.7233,26.6461,26.6812,23600.0
2013-07-10 15:10:00,38.03,38.07,38.0,38.07,23200.0,26.6672,26.6952,26.6461,26.6952,23200.0
2013-07-10 15:15:00,38.06,38.09,38.02,38.08,78800.0,26.6882,26.7092,26.6602,26.7022,78800.0
2013-07-10 15:20:00,38.09,38.14,38.09,38.12,15400.0,26.7092,26.7443,26.7092,26.7303,15400.0
2013-07-10 15:25:00,38.13,38.2,38.13,38.15,39600.0,26.7373,26.7864,26.7373,26.7513,39600.0
2013-07-10 15:30:00,38.15,38.16,38.09,38.11,42300.0,26.7513,26.7583,26.7092,26.7233,42300.0
2013-07-10 15:35:00,38.11,38.19,38.08,38.16,44300.0,26.7233,26.7794,26.7022,26.7583,44300.0
2013-07-10 15:40:00,38.17,38.29,38.15,38.28,74800.0,26.7653,26.8495,26.7513,26.8425,74800.0
2013-07-10 15:45:00,38.28,38.32,38.26,38.31,61000.0,26.8425,26.8705,26.8284,26.8635,61000.0
2013-07-10 15:50:00,38.31,38.31,38.24,38.26,58500.0,26.8635,26.8635,26.8144,26.8284,58500.0
2013-07-10 15:55:00,38.26,38.31,38.26,38.28,81000.0,26.8284,26.8635,26.8284,26.8425,81000.0
2013-07-11 09:30:00,38.76,39.3,38.76,39.26,92800.0,27.1791,27.5577,27.1791,27.5297,92800.0
2013-07-11 09:35:00,39.28,39.29,39.08,39.13,39000.0,27.5437,27.5507,27.4034,27.4385,39000.0
2013-07-11 09:40:00,39.14,39.2,39.05,39.08,36600.0,27.4455,27.4876,27.3824,27.4034,36600.0
2013-07-11 09:45:00,39.08,39.1,38.99,39.02,17900.0,27.4034,27.4175,27.3403,27.3614,17900.0
2013-07-11 09:50:00,39.03,39.14,39.01,39.04,55900.0,27.3684,27.4455,27.3544,27.3754,55900.0
2013-07-11 09:55:00,39.05,39.1,39.0,39.04,28900.0,27.3824,27.4175,27.3473,27.3754,28900.0
2013-07-11 10:00:00,39.04,39.06,38.86,38.88,36400.0,27.3754,27.3894,27.2492,27.2632,36400.0
2013-07-11 10:05:00,38.87,39.0,38.82,39.0,37300.0,27.2562,27.3473,27.2211,27.3473,37300.0
2013-07-11 10:10:00,39.0,39.01,38.89,39.0,58200.0,27.3473,27.3544,27.2702,27.3473,58200.0
2013-07-11 10:15:00,39.01,39.02,38.94,38.97,60800.0,27.3544,27.3614,27.3053,27.3263,60800.0
2013-07-11 10:20:00,38.98,39.0,38.8,38.81,33700.0,27.3333,27.3473,27.2071,27.2141,33700.0
2013-07-11 10:25:00,38.8,38.92,38.79,38.89,40100.0,27.2071,27.2912,27.2001,27.2702,40100.0
2013-07-11 10:30:00,38.89,38.89,38.78,38.82,27700.0,27.2702,27.2702,27.1931,27.2211,27700.0
2013-07-11 10:35:00,38.82,38.9,38.82,38.9,28000.0,27.2211,27.2772,27.2211,27.2772,28000.0
2013-07-11 10:40:00,38.9,38.9,38.81,38.9,23400.0,27.2772,27.2772,27.2141,27.2772,23400.0
2013-07-11 10:45:00,38.9,38.9,38.77,38.78,26000.0,27.2772,27.2772,27.1861,27.1931,26000.0
2013-07-11 10:50:00,38.79,38.8,38.72,38.79,72100.0,27.2001,27.2071,27.151,27.2001,72100.0
2013-07-11 10:55:00,38.78,38.8,38.75,38.76,26700.0,27.1931,27.2071,27.172,27.1791,26700.0
2013-07-11 11:00:00,38.76,38.8,38.76,38.77,24900.0,27.1791,27.2071,27.1791,27.1861,24900.0
2013-07-11 11:05:00,38.77,38.8,38.76,38.8,28000.0,27.1861,27.2071,27.1791,27.2071,28000.0
2013-07-11 11:10:00,38.79,38.81,38.78,38.8,15100.0,27.2001,27.2141,27.1931,27.2071,15100.0
2013-07-11 11:15:00,38.8,38.8,38.76,38.79,18100.0,27.2071,27.2071,27.1791,27.2001,18100.0
2013-07-11 11:20:00,38.79,38.86,38.77,38.85,37500.0,27.2001,27.2492,27.1861,27.2422,37500.0
2013-07-11 11:25:00,38.86,38.92,38.84,38.92,35900.0,27.2492,27.2912,27.2352,27.2912,35900.0
2013-07-11 11:30:00,38.93,38.95,38.91,38.92,11200.0,27.2983,27.3123,27.2842,27.2912,11200.0
2013-07-11 11:35:00,38.92,38.96,38.91,38.94,10100.0,27.2912,27.3193,27.2842,27.3053,10100.0
2013-07-11 11:40:00,38.94,38.94,38.88,38.9,9800.0,27.3053,27.3053,27.2632,27.2772,9800.0
2013-07-11 11:45:00,38.9,38.95,38.88,38.95,25400.0,27.2772,27.3123,27.2632,27.3123,25400.0
2013-07-11 11:50:00,38.95,39.02,38.95,39.01,45700.0,27.3123,27.3614,27.3123,27.3544,45700.0
2013-07-11 11:55:00,39.01,39.03,39.0,39.02,9800.0,27.3544,27.3684,27.3473,27.3614,9800.0
2013-07-11 12:00:00,39.02,39.02,38.94,38.95,9700.0,27.3614,27.3614,27.3053,27.3123,9700.0
2013-07-11 12:05:00,38.95,38.96,38.91,38.92,12000.0,27.3123,27.3193,27.2842,27.2912,12000.0
2013-07-11 12:10:00,38.91,38.94,38.86,38.86,33400.0,27.2842,27.3053,27.2492,27.2492,33400.0
2013-07-11 12:15:00,38.86,38.89,38.84,38.89,27200.0,27.2492,27.2702,27.2352,27.2702,27200.0
2013-07-11 12:20:00,38.9,38.97,38.9,38.97,7700.0,27.2772,27.3263,27.2772,27.3263,7700.0
2013-07-11 12:25:00,38.97,39.0,38.96,39.0,17200.0,27.3263,27.3473,27.3193,27.3473,17200.0
2013-07-11 12:30:00,39.01,39.05,38.95,38.96,19000.0,27.3544,27.3824,27.3123,27.3193,19000.0
2013-07-11 12:35:00,38.95,38.95,38.89,38.91,66900.0,27.3123,27.3123,27.2702,27.2842,66900.0
2013-07-11 12:40:00,38.9,38.96,38.9,38.96,30400.0,27.2772,27.3193,27.2772,27.3193,30400.0
2013-07-11 12:45:00,38.96,39.03,38.95,38.97,17100.0,27.3193,27.3684,27.3123,27.3263,17100.0
2013-07-11 12:50:00,38.96,39.02,38.96,39.01,11000.0,27.3193,27.3614,27.3193,27.3544,11000.0
2013-07-11 12:55:00,39.01,39.01,38.99,39.01,4900.0,27.3544,27.3544,27.3403,27.3544,4900.0
2013-07-11 13:00:00,39.01,39.05,39.01,39.03,21500.0,27.3544,27.3824,27.3544,27.3684,21500.0
2013-07-11 13:05:00,39.06,39.08,39.03,39.07,9800.0,27.3894,27.4034,27.3684,27.3964,9800.0
2013-07-11 13:10:00,39.07,39.12,39.06,39.09,55100.0,27.3964,27.4315,27.3894,27.4105,55100.0
2013-07-11 13:15:00,39.09,39.12,38.94,39.09,53500.0,27.4105,27.4315,27.3053,27.4105,53500.0
2013-07-11 13:20:00,39.09,39.09,39.05,39.09,11100.0,27.4105,27.4105,27.3824,27.4105,11100.0
2013-07-11 13:25:00,39.09,39.09,39.02,39.03,26900.0,27.4105,27.4105,27.3614,27.3684,26900.0
2013-07-11 13:30:00,39.02,39.04,39.0,39.02,20200.0,27.3614,27.3754,27.3473,27.3614,20200.0
2013-07-11 13:35:00,39.03,39.04,39.0,39.02,16400.0,27.3684,27.3754,27.3473,27.3614,16400.0
2013-07-11 13:40:00,39.03,39.09,39.03,39.09,56400.0,27.3684,27.4105,27.3684,27.4105,56400.0
2013-07-11 13:45:00,39.08,39.12,39.08,39.08,31000.0,27.4034,27.4315,27.4034,27.4034,31000.0
2013-07-11 13:50:00,39.08,39.09,39.03,39.04,53000.0,27.4034,27.4105,27.3684,27.3754,53000.0
2013-07-11 13:55:00,39.04,39.07,39.01,39.05,28800.0,27.3754,27.3964,27.3544,27.3824,28800.0
2013-07-11 14:00:00,39.03,39.04,38.98,38.99,15100.0,27.3684,27.3754,27.3333,27.3403,15100.0
2013-07-11 14:05:00,38.98,39.01,38.97,39.01,10000.0,27.3333,27.3544,27.3263,27.3544,10000.0
2013-07-11 14:10:00,39.03,39.04,38.99,39.01,14000.0,27.3684,27.3754,27.3403,27.3544,14000.0
2013-07-11 14:15:00,39.02,39.1,39.02,39.1,29900.0,27.3614,27.4175,27.3614,27.4175,29900.0
2013-07-11 14:20:00,39.1,39.13,39.09,39.12,18900.0,27.4175,27.4385,27.4105,27.4315,18900.0
2013-07-11 14:25:00,39.12,39.18,39.11,39.14,30500.0,27.4315,27.4736,27.4245,27.4455,30500.0
2013-07-11 14:30:00,39.15,39.27,39.15,39.26,25900.0,27.4525,27.5367,27.4525,27.5297,25900.0
2013-07-11 14:35:00,39.25,39.27,39.22,39.23,18100.0,27.5226,27.5367,27.5016,27.5086,18100.0
2013-07-11 14:40:00,39.22,39.28,39.22,39.28,26600.0,27.5016,27.5437,27.5016,27.5437,26600.0
2013-07-11 14:45:00,39.29,39.31,39.27,39.31,29500.0,27.5507,27.5647,27.5367,27.5647,29500.0
2013-07-11 14:50:00,39.3,39.33,39.28,39.3,21700.0,27.5577,27.5787,27.5437,27.5577,21700.0
2013-07-11 14:55:00,39.29,39.3,39.24,39.24,23300.0,27.5507,27.5577,27.5156,27.5156,23300.0
2013-07-11 15:00:00,39.23,39.26,39.22,39.25,23000.0,27.5086,27.5297,27.5016,27.5226,23000.0
2013-07-11 15:05:00,39.25,39.25,39.15,39.15,45400.0,27.5226,27.5226,27.4525,27.4525,45400.0
2013-07-11 15:10:00,39.15,39.15,39.11,39.13,26000.0,27.4525,27.4525,27.4245,27.4385,26000.0
2013-07-11 15:15:00,39.12,39.18,39.12,39.16,28600.0,27.4315,27.4736,27.4315,27.4595,28600.0
2013-07-11 15:20:00,39.16,39.26,39.16,39.26,35500.0,27.4595,27.5297,27.4595,27.5297,35500.0
2013-07-11 15:25:00,39.25,39.28,39.22,39.25,34400.0,27.5226,27.5437,27.5016,27.5226,34400.0
2013-07-11 15:30:00,39.24,39.25,39.19,39.22,43600.0,27.5156,27.5226,27.4806,27.5016,43600.0
2013-07-11 15:35:00,39.22,39.23,39.19,39.23,43700.0,27.5016,27.5086,27.4806,27.5086,43700.0
2013-07-11 15:40:00,39.24,39.27,39.21,39.27,36500.0,27.5156,27.5367,27.4946,27.5367,36500.0
2013-07-11 15:45:00,39.27,39.3,39.24,39.26,61800.0,27.5367,27.5577,27.5156,27.5297,61800.0
2013-07-11 15:50:00,39.26,39.27,39.24,39.25,89400.0,27.5297,27.5367,27.5156,27.5226,89400.0
2013-07-11 15:55:00,39.24,39.29,39.23,39.26,190300.0,27.5156,27.5507,27.5086,27.5297,190300.0
2013-07-12 09:30:00,39.24,40.02,39.23,39.35,51200.0,27.5156,28.0626,27.5086,27.5928,51200.0
2013-07-12 09:35:00,39.36,39.36,39.02,39.06,6300.0,27.5998,27.5998,27.3614,27.3894,6300.0
2013-07-12 09:40:00,39.06,39.11,38.86,38.9,50900.0,27.3894,27.4245,27.2492,27.2772,50900.0
2013-07-12 09:45:00,38.9,39.17,38.89,39.09,73800.0,27.2772,27.4666,27.2702,27.4105,73800.0
2013-07-12 09:50:00,39.09,39.16,39.08,39.11,66500.0,27.4105,27.4595,27.4034,27.4245,66500.0
2013-07-12 09:55:00,39.1,39.16,39.07,39.11,23100.0,27.4175,27.4595,27.3964,27.4245,23100.0
2013-07-12 10:00:00,39.1,39.24,39.1,39.22,30800.0,27.4175,27.5156,27.4175,27.5016,30800.0
2013-07-12 10:05:00,39.24,39.29,39.18,39.24,129100.0,27.5156,27.5507,27.4736,27.5156,129100.0
2013-07-12 10:10:00,39.23,39.23,39.17,39.17,70800.0,27.5086,27.5086,27.4666,27.4666,70800.0
2013-07-12 10:15:00,39.16,39.17,39.07,39.13,36200.0,27.4595,27.4666,27.3964,27.4385,36200.0
2013-07-12 10:20:00,39.13,39.17,39.07,39.07,23200.0,27.4385,27.4666,27.3964,27.3964,23200.0
2013-07-12 10:25:00,39.09,39.13,39.07,39.07,16500.0,27.4105,27.4385,27.3964,27.3964,16500.0
2013-07-12 10:30:00,39.08,39.12,39.05,39.06,15100.0,27.4034,27.4315,27.3824,27.3894,15100.0
2013-07-12 10:35:00,39.06,39.09,39.02,39.07,15000.0,27.3894,27.4105,27.3614,27.3964,15000.0
2013-07-12 10:40:00,39.08,39.14,39.08,39.11,17200.0,27.4034,27.4455,27.4034,27.4245,17200.0
2013-07-12 10:45:00,39.11,39.14,38.94,38.94,26500.0,27.4245,27.4455,27.3053,27.3053,26500.0
2013-07-12 10:50:00,38.94,38.95,38.82,38.83,51500.0,27.3053,27.3123,27.2211,27.2281,51500.0
2013-07-12 10:55:00,38.83,38.89,38.82,38.86,17100.0,27.2281,27.2702,27.2211,27.2492,17100.0
2013-07-12 11:00:00,38.87,38.88,38.83,38.87,16800.0,27.2562,27.2632,27.2281,27.2562,16800.0
2013-07-12 11:05:00,38.88,38.91,38.86,38.9,11000.0,27.2632,27.2842,27.2492,27.2772,11000.0
2013-07-12 11:10:00,38.91,38.97,38.89,38.9,15700.0,27.2842,27.3263,27.2702,27.2772,15700.0
2013-07-12 11:15:00,38.89,38.9,38.85,38.86,29700.0,27.2702,27.2772,27.2422,27.2492,29700.0
2013-07-12 11:20:00,38.86,38.86,38.8,38.81,10400.0,27.2492,27.2492,27.2071,27.2141,10400.0
2013-07-12 11:25:00,38.8,38.83,38.75,38.76,16800.0,27.2071,27.2281,27.172,27.1791,16800.0
2013-07-12 11:30:00,38.76,38.8,38.76,38.78,8900.0,27.1791,27.2071,27.1791,27.1931,8900.0
2013-07-12 11:35:00,38.77,38.78,38.76,38.77,8100.0,27.1861,27.1931,27.1791,27.1861,8100.0
2013-07-12 11:40:00,38.77,38.79,38.73,38.73,11700.0,27.1861,27.2001,27.158,27.158,11700.0
2013-07-12 11:45:00,38.73,38.73,38.66,38.66,11000.0,27.158,27.158,27.1089,27.1089,11000.0
2013-07-12 11:50:00,38.66,38.66,38.61,38.62,10700.0,27.1089,27.1089,27.0739,27.0809,10700.0
2013-07-12 11:55:00,38.61,38.65,38.61,38.65,7000.0,27.0739,27.1019,27.0739,27.1019,7000.0
2013-07-12 12:00:00,38.66,38.68,38.65,38.67,5500.0,27.1089,27.123,27.1019,27.1159,5500.0
2013-07-12 12:05:00,38.67,38.67,38.64,38.64,15700.0,27.1159,27.1159,27.0949,27.0949,15700.0
2013-07-12 12:10:00,38.64,38.68,38.6,38.63,18500.0,27.0949,27.123,27.0669,27.0879,18500.0
2013-07-12 12:15:00,38.62,38.64,38.62,38.63,4500.0,27.0809,27.0949,27.0809,27.0879,4500.0
2013-07-12 12:20:00,38.64,38.66,38.63,38.65,6400.0,27.0949,27.1089,27.0879,27.1019,6400.0
2013-07-12 12:25:00,38.65,38.71,38.65,38.69,8200.0,27.1019,27.144,27.1019,27.13,8200.0
2013-07-12 12:30:00,38.69,38.7,38.65,38.66,7300.0,27.13,27.137,27.1019,27.1089,7300.0
2013-07-12 12:35:00,38.64,38.66,38.64,38.66,6000.0,27.0949,27.1089,27.0949,27.1089,6000.0
2013-07-12 12:40:00,38.67,38.68,38.65,38.66,6000.0,27.1159,27.123,27.1019,27.1089,6000.0
2013-07-12 12:45:00,38.66,38.66,38.63,38.64,7900.0,27.1089,27.1089,27.0879,27.0949,7900.0
2013-07-12 12:50:00,38.65,38.67,38.64,38.65,7800.0,27.1019,27.1159,27.0949,27.1019,7800.0
2013-07-12 12:55:00,38.65,38.68,38.64,38.68,9200.0,27.1019,27.123,27.0949,27.123,9200.0
2013-07-12 13:00:00,38.67,38.7,38.63,38.64,34700.0,27.1159,27.137,27.0879,27.0949,34700.0
2013-07-12 13:05:00,38.64,38.66,38.6,38.66,22600.0,27.0949,27.1089,27.0669,27.1089,22600.0
2013-07-12 13:10:00,38.66,38.71,38.65,38.71,10200.0,27.1089,27.144,27.1019,27.144,10200.0
2013-07-12 13:15:00,38.7,38.79,38.7,38.79,19500.0,27.137,27.2001,27.137,27.2001,19500.0
2013-07-12 13:20:00,38.79,38.86,38.79,38.85,13200.0,27.2001,27.2492,27.2001,27.2422,13200.0
2013-07-12 13:25:00,38.86,38.9,38.86,38.88,20100.0,27.2492,27.2772,27.2492,27.2632,20100.0
2013-07-12 13:30:00,38.88,38.93,38.88,38.91,17500.0,27.2632,27.2983,27.2632,27.2842,17500.0
2013-07-12 13:35:00,38.9,38.91,38.87,38.91,15800.0,27.2772,27.2842,27.2562,27.2842,15800.0
2013-07-12 13:40:00,38.92,38.95,38.91,38.94,14100.0,27.2912,27.3123,27.2842,27.3053,14100.0
2013-07-12 13:45:00,38.94,39.04,38.94,39.04,17900.0,27.3053,27.3754,27.3053,27.3754,17900.0
2013-07-12 13:50:00,39.04,39.06,38.98,38.98,38200.0,27.3754,27.3894,27.3333,27.3333,38200.0
2013-07-12 13:55:00,38.98,38.99,38.92,38.93,13700.0,27.3333,27.3403,27.2912,27.2983,13700.0
2013-07-12 14:00:00,38.93,38.94,38.86,38.86,18200.0,27.2983,27.3053,27.2492,27.2492,18200.0
2013-07-12 14:05:00,38.86,38.88,38.8,38.8,10400.0,27.2492,27.2632,27.2071,27.2071,10400.0
2013-07-12 14:10:00,38.8,38.82,38.78,38.8,7400.0,27.2071,27.2211,27.1931,27.2071,7400.0
2013-07-12 14:15:00,38.81,38.86,38.81,38.83,7700.0,27.2141,27.2492,27.2141,27.2281,7700.0
2013-07-12 14:20:00,38.83,38.85,38.81,38.85,16100.0,27.2281,27.2422,27.2141,27.2422,16100.0
2013-07-12 14:25:00,38.85,38.9,38.85,38.89,8600.0,27.2422,27.2772,27.2422,27.2702,8600.0
2013-07-12 14:30:00,38.89,38.9,38.86,38.89,9600.0,27.2702,27.2772,27.2492,27.2702,9600.0
2013-07-12 14:35:00,38.89,38.9,38.86,38.88,10700.0,27.2702,27.2772,27.2492,27.2632,10700.0
2013-07-12 14:40:00,38.88,38.91,38.87,38.9,7700.0,27.2632,27.2842,27.2562,27.2772,7700.0
2013-07-12 14:45:00,38.9,38.91,38.88,38.9,6000.0,27.2772,27.2842,27.2632,27.2772,6000.0
2013-07-12 14:50:00,38.9,38.95,38.9,38.94,8300.0,27.2772,27.3123,27.2772,27.3053,8300.0
2013-07-12 14:55:00,38.94,38.94,38.9,38.91,7600.0,27.3053,27.3053,27.2772,27.2842,7600.0
2013-07-12 15:00:00,38.91,38.94,38.9,38.93,10300.0,27.2842,27.3053,27.2772,27.2983,10300.0
2013-07-12 15:05:00,38.92,38.92,38.86,38.89,40100.0,27.2912,27.2912,27.2492,27.2702,40100.0
2013-07-12 15:10:00,38.89,38.9,38.84,38.85,31200.0,27.2702,27.2772,27.2352,27.2422,31200.0
2013-07-12 15:15:00,38.86,38.87,38.81,38.83,26500.0,27.2492,27.2562,27.2141,27.2281,26500.0
2013-07-12 15:20:00,38.84,38.85,38.81,38.85,32400.0,27.2352,27.2422,27.2141,27.2422,32400.0
2013-07-12 15:25:00,38.85,38.93,38.85,38.93,51300.0,27.2422,27.2983,27.2422,27.2983,51300.0
2013-07-12 15:30:00,38.93,38.93,38.9,38.92,21300.0,27.2983,27.2983,27.2772,27.2912,21300.0
2013-07-12 15:35:00,38.91,38.97,38.9,38.93,36700.0,27.2842,27.3263,27.2772,27.2983,36700.0
2013-07-12 15:40:00,38.92,39.0,38.92,38.95,43000.0,27.2912,27.3473,27.2912,27.3123,43000.0
2013-07-12 15:45:00,38.95,39.02,38.95,38.98,75500.0,27.3123,27.3614,27.3123,27.3333,75500.0
2013-07-12 15:50:00,38.98,38.99,38.93,38.96,55300.0,27.3333,27.3403,27.2983,27.3193,55300.0
2013-07-12 15:55:00,38.97,39.0,38.92,38.94,154200.0,27.3263,27.3473,27.2912,27.3053,154200.0
2013-07-15 09:30:00,39.01,39.23,38.88,39.11,23000.0,27.3544,27.5086,27.2632,27.4245,23000.0
2013-07-15 09:35:00,39.12,39.12,38.9,38.93,9600.0,27.4315,27.4315,27.2772,27.2983,9600.0
2013-07-15 09:40:00,38.94,39.11,38.94,39.06,11600.0,27.3053,27.4245,27.3053,27.3894,11600.0
2013-07-15 09:45:00,39.07,39.1,39.04,39.08,5300.0,27.3964,27.4175,27.3754,27.4034,5300.0
2013-07-15 09:50:00,39.04,39.11,39.04,39.06,8700.0,27.3754,27.4245,27.3754,27.3894,8700.0
2013-07-15 09:55:00,39.06,39.12,39.04,39.08,7300.0,27.3894,27.4315,27.3754,27.4034,7300.0
2013-07-15 10:00:00,39.09,39.13,39.08,39.12,2900.0,27.4105,27.4385,27.4034,27.4315,2900.0
2013-07-15 10:05:00,39.13,39.24,39.13,39.16,22100.0,27.4385,27.5156,27.4385,27.4595,22100.0
2013-07-15 10:10:00,39.15,39.18,39.08,39.1,18200.0,27.4525,27.4736,27.4034,27.4175,18200.0
2013-07-15 10:15:00,39.1,39.19,39.09,39.19,6900.0,27.4175,27.4806,27.4105,27.4806,6900.0
2013-07-15 10:20:00,39.2,39.2,39.11,39.11,4300.0,27.4876,27.4876,27.4245,27.4245,4300.0
2013-07-15 10:25:00,39.12,39.15,39.1,39.1,5600.0,27.4315,27.4525,27.4175,27.4175,5600.0
2013-07-15 10:30:00,39.1,39.13,39.01,39.01,8600.0,27.4175,27.4385,27.3544,27.3544,8600.0
2013-07-15 10:35:00,39.01,39.14,39.0,39.14,13600.0,27.3544,27.4455,27.3473,27.4455,13600.0
2013-07-15 10:40:00,39.14,39.15,39.1,39.13,6300.0,27.4455,27.4525,27.4175,27.4385,6300.0
2013-07-15 10:45:00,39.12,39.19,39.11,39.16,17700.0,27.4315,27.4806,27.4245,27.4595,17700.0
2013-07-15 10:50:00,39.16,39.26,39.16,39.26,8200.0,27.4595,27.5297,27.4595,27.5297,8200.0
2013-07-15 10:55:00,39.25,39.29,39.19,39.19,15700.0,27.5226,27.5507,27.4806,27.4806,15700.0
2013-07-15 11:00:00,39.19,39.24,39.18,39.22,19400.0,27.4806,27.5156,27.4736,27.5016,19400.0
2013-07-15 11:05:00,39.22,39.28,39.22,39.25,11900.0,27.5016,27.5437,27.5016,27.5226,11900.0
2013-07-15 11:10:00,39.25,39.26,39.21,39.25,27300.0,27.5226,27.5297,27.4946,27.5226,27300.0
2013-07-15 11:15:00,39.25,39.26,39.22,39.25,9100.0,27.5226,27.5297,27.5016,27.5226,9100.0
2013-07-15 11:20:00,39.27,39.3,39.23,39.23,37100.0,27.5367,27.5577,27.5086,27.5086,37100.0
2013-07-15 11:25:00,39.23,39.3,39.23,39.28,21200.0,27.5086,27.5577,27.5086,27.5437,21200.0
2013-07-15 11:30:00,39.28,39.3,39.26,39.28,21400.0,27.5437,27.5577,27.5297,27.5437,21400.0
2013-07-15 11:35:00,39.28,39.31,39.27,39.31,20600.0,27.5437,27.5647,27.5367,27.5647,20600.0
2013-07-15 11:40:00,39.33,39.35,39.33,39.33,3600.0,27.5787,27.5928,27.5787,27.5787,3600.0
2013-07-15 11:45:00,39.34,39.37,39.32,39.33,6700.0,27.5858,27.6068,27.5717,27.5787,6700.0
2013-07-15 11:50:00,39.32,39.32,39.28,39.31,10200.0,27.5717,27.5717,27.5437,27.5647,10200.0
2013-07-15 11:55:00,39.3,39.33,39.29,39.33,7900.0,27.5577,27.5787,27.5507,27.5787,7900.0
2013-07-15 12:00:00,39.32,39.32,39.31,39.31,3600.0,27.5717,27.5717,27.5647,27.5647,3600.0
2013-07-15 12:05:00,39.32,39.32,39.29,39.29,5800.0,27.5717,27.5717,27.5507,27.5507,5800.0
2013-07-15 12:10:00,39.28,39.28,39.24,39.24,8400.0,27.5437,27.5437,27.5156,27.5156,8400.0
2013-07-15 12:15:00,39.23,39.25,39.2,39.2,13200.0,27.5086,27.5226,27.4876,27.4876,13200.0
2013-07-15 12:20:00,39.19,39.27,39.19,39.25,8100.0,27.4806,27.5367,27.4806,27.5226,8100.0
2013-07-15 12:25:00,39.26,39.29,39.26,39.28,4500.0,27.5297,27.5507,27.5297,27.5437,4500.0
2013-07-15 12:30:00,39.28,39.32,39.28,39.3,6900.0,27.5437,27.5717,27.5437,27.5577,6900.0
2013-07-15 12:35:00,39.29,39.31,39.28,39.31,9500.0,27.5507,27.5647,27.5437,27.5647,9500.0
2013-07-15 12:40:00,39.31,39.32,39.24,39.24,9200.0,27.5647,27.5717,27.5156,27.5156,9200.0
2013-07-15 12:45:00,39.24,39.25,39.22,39.22,5400.0,27.5156,27.5226,27.5016,27.5016,5400.0
2013-07-15 12:50:00,39.21,39.22,39.17,39.18,6900.0,27.4946,27.5016,27.4666,27.4736,6900.0
2013-07-15 12:55:00,39.19,39.19,39.14,39.15,5800.0,27.4806,27.4806,27.4455,27.4525,5800.0
2013-07-15 13:00:00,39.16,39.21,39.16,39.21,7100.0,27.4595,27.4946,27.4595,27.4946,7100.0
2013-07-15 13:05:00,39.21,39.24,39.2,39.24,8500.0,27.4946,27.5156,27.4876,27.5156,8500.0
2013-07-15 13:10:00,39.25,39.27,39.22,39.27,8300.0,27.5226,27.5367,27.5016,27.5367,8300.0
2013-07-15 13:15:00,39.28,39.3,39.27,39.29,17400.0,27.5437,27.5577,27.5367,27.5507,17400.0
2013-07-15 13:20:00,39.28,39.29,39.26,39.26,11200.0,27.5437,27.5507,27.5297,27.5297,11200.0
2013-07-15 13:25:00,39.27,39.32,39.27,39.31,11300.0,27.5367,27.5717,27.5367,27.5647,11300.0
2013-07-15 13:30:00,39.3,39.3,39.27,39.27,9300.0,27.5577,27.5577,27.5367,27.5367,9300.0
2013-07-15 13:35:00,39.27,39.29,39.24,39.24,10500.0,27.5367,27.5507,27.5156,27.5156,10500.0
2013-07-15 13:40:00,39.25,39.25,39.2,39.21,7900.0,27.5226,27.5226,27.4876,27.4946,7900.0
2013-07-15 13:45:00,39.2,39.26,39.2,39.26,10800.0,27.4876,27.5297,27.4876,27.5297,10800.0
2013-07-15 13:50:00,39.27,39.28,39.25,39.27,10400.0,27.5367,27.5437,27.5226,27.5367,10400.0
2013-07-15 13:55:00,39.27,39.28,39.25,39.25,9000.0,27.5367,27.5437,27.5226,27.5226,9000.0
2013-07-15 14:00:00,39.25,39.25,39.24,39.24,4900.0,27.5226,27.5226,27.5156,27.5156,4900.0
2013-07-15 14:05:00,39.24,39.25,39.23,39.25,4800.0,27.5156,27.5226,27.5086,27.5226,4800.0
2013-07-15 14:10:00,39.25,39.28,39.24,39.28,13200.0,27.5226,27.5437,27.5156,27.5437,13200.0
2013-07-15 14:15:00,39.28,39.29,39.25,39.28,19400.0,27.5437,27.5507,27.5226,27.5437,19400.0
2013-07-15 14:20:00,39.27,39.29,39.23,39.23,35700.0,27.5367,27.5507,27.5086,27.5086,35700.0
2013-07-15 14:25:00,39.22,39.25,39.21,39.25,11000.0,27.5016,27.5226,27.4946,27.5226,11000.0
2013-07-15 14:30:00,39.25,39.25,39.2,39.2,5100.0,27.5226,27.5226,27.4876,27.4876,5100.0
2013-07-15 14:35:00,39.2,39.24,39.2,39.24,6100.0,27.4876,27.5156,27.4876,27.5156,6100.0
2013-07-15 14:40:00,39.24,39.32,39.24,39.31,50200.0,27.5156,27.5717,27.5156,27.5647,50200.0
2013-07-15 14:45:00,39.31,39.34,39.29,39.3,17300.0,27.5647,27.5858,27.5507,27.5577,17300.0
2013-07-15 14:50:00,39.3,39.3,39.23,39.23,32000.0,27.5577,27.5577,27.5086,27.5086,32000.0
2013-07-15 14:55:00,39.23,39.24,39.21,39.23,14600.0,27.5086,27.5156,27.4946,27.5086,14600.0
2013-07-15 15:00:00,39.23,39.27,39.21,39.27,17000.0,27.5086,27.5367,27.4946,27.5367,17000.0
2013-07-15 15:05:00,39.27,39.28,39.22,39.22,12000.0,27.5367,27.5437,27.5016,27.5016,12000.0
2013-07-15 15:10:00,39.22,39.23,39.2,39.2,28000.0,27.5016,27.5086,27.4876,27.4876,28000.0
2013-07-15 15:15:00,39.21,39.22,39.18,39.21,19200.0,27.4946,27.5016,27.4736,27.4946,19200.0
2013-07-15 15:20:00,39.21,39.21,39.17,39.19,17500.0,27.4946,27.4946,27.4666,27.4806,17500.0
2013-07-15 15:25:00,39.19,39.2,39.18,39.19,14200.0,27.4806,27.4876,27.4736,27.4806,14200.0
2013-07-15 15:30:00,39.19,39.24,39.19,39.23,20600.0,27.4806,27.5156,27.4806,27.5086,20600.0
2013-07-15 15:35:00,39.23,39.26,39.16,39.16,35000.0,27.5086,27.5297,27.4595,27.4595,35000.0
2013-07-15 15:40:00,39.15,39.22,39.13,39.21,29600.0,27.4525,27.5016,27.4385,27.4946,29600.0
2013-07-15 15:45:00,39.22,39.24,39.2,39.24,20000.0,27.5016,27.5156,27.4876,27.5156,20000.0
2013-07-15 15:50:00,39.23,39.25,39.2,39.24,66700.0,27.5086,27.5226,27.4876,27.5156,66700.0
2013-07-15 15:55:00,39.23,39.27,39.23,39.27,155000.0,27.5086,27.5367,27.5086,27.5367,155000.0
2013-07-16 09:30:00,39.3,39.42,39.3,39.32,19600.0,27.5577,27.6419,27.5577,27.5717,19600.0
2013-07-16 09:35:00,39.34,39.36,39.24,39.31,19500.0,27.5858,27.5998,27.5156,27.5647,19500.0
2013-07-16 09:40:00,39.31,39.37,39.24,39.3,21300.0,27.5647,27.6068,27.5156,27.5577,21300.0
2013-07-16 09:45:00,39.26,39.34,39.11,39.15,29000.0,27.5297,27.5858,27.4245,27.4525,29000.0
2013-07-16 09:50:00,39.19,39.28,39.19,39.28,7300.0,27.4806,27.5437,27.4806,27.5437,7300.0
2013-07-16 09:55:00,39.29,39.35,39.27,39.28,18500.0,27.5507,27.5928,27.5367,27.5437,18500.0
2013-07-16 10:00:00,39.28,39.34,39.19,39.28,58200.0,27.5437,27.5858,27.4806,27.5437,58200.0
2013-07-16 10:05:00,39.27,39.3,39.19,39.22,17400.0,27.5367,27.5577,27.4806,27.5016,17400.0
2013-07-16 10:10:00,39.22,39.32,39.22,39.27,42100.0,27.5016,27.5717,27.5016,27.5367,42100.0
2013-07-16 10:15:00,39.28,39.34,39.28,39.32,32400.0,27.5437,27.5858,27.5437,27.5717,32400.0
2013-07-16 10:20:00,39.31,39.34,39.28,39.3,70700.0,27.5647,27.5858,27.5437,27.5577,70700.0
2013-07-16 10:25:00,39.29,39.37,39.29,39.31,23600.0,27.5507,27.6068,27.5507,27.5647,23600.0
2013-07-16 10:30:00,39.32,39.35,39.3,39.33,21100.0,27.5717,27.5928,27.5577,27.5787,21100.0
2013-07-16 10:35:00,39.32,39.42,39.3,39.4,27300.0,27.5717,27.6419,27.5577,27.6278,27300.0
2013-07-16 10:40:00,39.4,39.43,39.35,39.35,39500.0,27.6278,27.6489,27.5928,27.5928,39500.0
2013-07-16 10:45:00,39.35,39.38,39.31,39.32,46900.0,27.5928,27.6138,27.5647,27.5717,46900.0
2013-07-16 10:50:00,39.31,39.33,39.25,39.29,38700.0,27.5647,27.5787,27.5226,27.5507,38700.0
2013-07-16 10:55:00,39.3,39.33,39.23,39.29,26900.0,27.5577,27.5787,27.5086,27.5507,26900.0
2013-07-16 11:00:00,39.3,39.3,39.19,39.2,32200.0,27.5577,27.5577,27.4806,27.4876,32200.0
2013-07-16 11:05:00,39.2,39.25,39.19,39.23,29900.0,27.4876,27.5226,27.4806,27.5086,29900.0
2013-07-16 11:10:00,39.22,39.25,39.16,39.16,34000.0,27.5016,27.5226,27.4595,27.4595,34000.0
2013-07-16 11:15:00,39.16,39.22,39.15,39.22,24800.0,27.4595,27.5016,27.4525,27.5016,24800.0
2013-07-16 11:20:00,39.22,39.26,39.22,39.25,10500.0,27.5016,27.5297,27.5016,27.5226,10500.0
2013-07-16 11:25:00,39.25,39.28,39.24,39.25,18600.0,27.5226,27.5437,27.5156,27.5226,18600.0
2013-07-16 11:30:00,39.24,39.27,39.24,39.25,19900.0,27.5156,27.5367,27.5156,27.5226,19900.0
2013-07-16 11:35:00,39.25,39.32,39.24,39.31,71400.0,27.5226,27.5717,27.5156,27.5647,71400.0
2013-07-16 11:40:00,39.3,39.33,39.29,39.32,37400.0,27.5577,27.5787,27.5507,27.5717,37400.0
2013-07-16 11:45:00,39.32,39.33,39.28,39.28,27000.0,27.5717,27.5787,27.5437,27.5437,27000.0
2013-07-16 11:50:00,39.28,39.33,39.27,39.31,26100.0,27.5437,27.5787,27.5367,27.5647,26100.0
2013-07-16 11:55:00,39.3,39.35,39.29,39.32,46100.0,27.5577,27.5928,27.5507,27.5717,46100.0
2013-07-16 12:00:00,39.32,39.32,39.24,39.27,26400.0,27.5717,27.5717,27.5156,27.5367,26400.0
2013-07-16 12:05:00,39.27,39.28,39.25,39.26,9700.0,27.5367,27.5437,27.5226,27.5297,9700.0
2013-07-16 12:10:00,39.25,39.28,39.25,39.27,13000.0,27.5226,27.5437,27.5226,27.5367,13000.0
2013-07-16 12:15:00,39.27,39.3,39.26,39.29,11000.0,27.5367,27.5577,27.5297,27.5507,11000.0
2013-07-16 12:20:00,39.29,39.31,39.28,39.31,6300.0,27.5507,27.5647,27.5437,27.5647,6300.0
2013-07-16 12:25:00,39.31,39.32,39.27,39.3,13900.0,27.5647,27.5717,27.5367,27.5577,13900.0
2013-07-16 12:30:00,39.29,39.3,39.28,39.29,10800.0,27.5507,27.5577,27.5437,27.5507,10800.0
2013-07-16 12:35:00,39.27,39.28,39.26,39.28,3200.0,27.5367,27.5437,27.5297,27.5437,3200.0
2013-07-16 12:40:00,39.27,39.3,39.25,39.3,19800.0,27.5367,27.5577,27.5226,27.5577,19800.0
2013-07-16 12:45:00,39.3,39.33,39.28,39.32,17200.0,27.5577,27.5787,27.5437,27.5717,17200.0
2013-07-16 12:50:00,39.32,39.34,39.3,39.31,8700.0,27.5717,27.5858,27.5577,27.5647,8700.0
2013-07-16 12:55:00,39.31,39.32,39.3,39.3,11000.0,27.5647,27.5717,27.5577,27.5577,11000.0
2013-07-16 13:00:00,39.3,39.34,39.3,39.31,16900.0,27.5577,27.5858,27.5577,27.5647,16900.0
2013-07-16 13:05:00,39.31,39.37,39.31,39.34,9200.0,27.5647,27.6068,27.5647,27.5858,9200.0
2013-07-16 13:10:00,39.34,39.35,39.32,39.33,43800.0,27.5858,27.5928,27.5717,27.5787,43800.0
2013-07-16 13:15:00,39.34,39.35,39.3,39.35,13900.0,27.5858,27.5928,27.5577,27.5928,13900.0
2013-07-16 13:20:00,39.35,39.37,39.33,39.33,9100.0,27.5928,27.6068,27.5787,27.5787,9100.0
2013-07-16 13:25:00,39.34,39.37,39.34,39.37,30400.0,27.5858,27.6068,27.5858,27.6068,30400.0
2013-07-16 13:30:00,39.36,39.38,39.32,39.37,50100.0,27.5998,27.6138,27.5717,27.6068,50100.0
2013-07-16 13:35:00,39.37,39.38,39.3,39.33,26300.0,27.6068,27.6138,27.5577,27.5787,26300.0
2013-07-16 13:40:00,39.34,39.37,39.3,39.3,10000.0,27.5858,27.6068,27.5577,27.5577,10000.0
2013-07-16 13:45:00,39.31,39.33,39.24,39.25,62100.0,27.5647,27.5787,27.5156,27.5226,62100.0
2013-07-16 13:50:00,39.25,39.25,39.2,39.2,25900.0,27.5226,27.5226,27.4876,27.4876,25900.0
2013-07-16 13:55:00,39.2,39.24,39.2,39.22,18700.0,27.4876,27.5156,27.4876,27.5016,18700.0
2013-07-16 14:00:00,39.24,39.25,39.21,39.23,31300.0,27.5156,27.5226,27.4946,27.5086,31300.0
2013-07-16 14:05:00,39.22,39.23,39.19,39.2,15700.0,27.5016,27.5086,27.4806,27.4876,15700.0
2013-07-16 14:10:00,39.2,39.28,39.2,39.28,17200.0,27.4876,27.5437,27.4876,27.5437,17200.0
2013-07-16 14:15:00,39.28,39.31,39.27,39.3,11700.0,27.5437,27.5647,27.5367,27.5577,11700.0
2013-07-16 14:20:00,39.31,39.31,39.27,39.3,6700.0,27.5647,27.5647,27.5367,27.5577,6700.0
2013-07-16 14:25:00,39.3,39.3,39.25,39.25,13100.0,27.5577,27.5577,27.5226,27.5226,13100.0
2013-07-16 14:30:00,39.26,39.26,39.2,39.2,9600.0,27.5297,27.5297,27.4876,27.4876,9600.0
2013-07-16 14:35:00,39.2,39.23,39.2,39.23,5700.0,27.4876,27.5086,27.4876,27.5086,5700.0
2013-07-16 14:40:00,39.24,39.26,39.23,39.25,7000.0,27.5156,27.5297,27.5086,27.5226,7000.0
2013-07-16 14:45:00,39.26,39.31,39.26,39.29,10000.0,27.5297,27.5647,27.5297,27.5507,10000.0
2013-07-16 14:50:00,39.29,39.33,39.29,39.32,8900.0,27.5507,27.5787,27.5507,27.5717,8900.0
2013-07-16 14:55:00,39.33,39.33,39.32,39.33,5600.0,27.5787,27.5787,27.5717,27.5787,5600.0
2013-07-16 15:00:00,39.33,39.33,39.29,39.29,20700.0,27.5787,27.5787,27.5507,27.5507,20700.0
2013-07-16 15:05:00,39.29,39.3,39.22,39.22,21100.0,27.5507,27.5577,27.5016,27.5016,21100.0
2013-07-16 15:10:00,39.22,39.26,39.2,39.22,40800.0,27.5016,27.5297,27.4876,27.5016,40800.0
2013-07-16 15:15:00,39.22,39.25,39.2,39.22,40100.0,27.5016,27.5226,27.4876,27.5016,40100.0
2013-07-16 15:20:00,39.22,39.24,39.2,39.2,46400.0,27.5016,27.5156,27.4876,27.4876,46400.0
2013-07-16 15:25:00,39.19,39.24,39.18,39.24,26000.0,27.4806,27.5156,27.4736,27.5156,26000.0
2013-07-16 15:30:00,39.24,39.27,39.22,39.22,25500.0,27.5156,27.5367,27.5016,27.5016,25500.0
2013-07-16 15:35:00,39.22,39.26,39.22,39.24,19300.0,27.5016,27.5297,27.5016,27.5156,19300.0
2013-07-16 15:40:00,39.23,39.25,39.21,39.23,35100.0,27.5086,27.5226,27.4946,27.5086,35100.0
2013-07-16 15:45:00,39.24,39.32,39.23,39.28,44400.0,27.5156,27.5717,27.5086,27.5437,44400.0
2013-07-16 15:50:00,39.28,39.3,39.25,39.28,28100.0,27.5437,27.5577,27.5226,27.5437,28100.0
2013-07-16 15:55:00,39.29,39.3,39.24,39.29,116200.0,27.5507,27.5577,27.5156,27.5507,116200.0
2013-07-17 09:30:00,39.55,39.71,39.41,39.67,38500.0,27.733,27.8452,27.6348,27.8172,38500.0
2013-07-17 09:35:00,39.68,39.68,39.42,39.46,21700.0,27.8242,27.8242,27.6419,27.6699,21700.0
2013-07-17 09:40:00,39.46,39.52,39.44,39.47,16300.0,27.6699,27.712,27.6559,27.6769,16300.0
2013-07-17 09:45:00,39.46,39.47,39.37,39.37,8700.0,27.6699,27.6769,27.6068,27.6068,8700.0
2013-07-17 09:50:00,39.37,39.38,39.32,39.36,5600.0,27.6068,27.6138,27.5717,27.5998,5600.0
2013-07-17 09:55:00,39.37,39.39,39.31,39.38,11100.0,27.6068,27.6208,27.5647,27.6138,11100.0
2013-07-17 10:00:00,39.39,39.53,39.38,39.5,34300.0,27.6208,27.719,27.6138,27.698,34300.0
2013-07-17 10:05:00,39.49,39.58,39.49,39.52,9300.0,27.6909,27.754,27.6909,27.712,9300.0
2013-07-17 10:10:00,39.5,39.6,39.5,39.55,10900.0,27.698,27.7681,27.698,27.733,10900.0
2013-07-17 10:15:00,39.56,39.64,39.55,39.6,8100.0,27.74,27.7961,27.733,27.7681,8100.0
2013-07-17 10:20:00,39.59,39.66,39.59,39.66,8000.0,27.7611,27.8101,27.7611,27.8101,8000.0
2013-07-17 10:25:00,39.67,39.7,39.63,39.64,8300.0,27.8172,27.8382,27.7891,27.7961,8300.0
2013-07-17 10:30:00,39.64,39.67,39.61,39.67,11300.0,27.7961,27.8172,27.7751,27.8172,11300.0
2013-07-17 10:35:00,39.66,39.75,39.66,39.67,24200.0,27.8101,27.8733,27.8101,27.8172,24200.0
2013-07-17 10:40:00,39.66,39.7,39.62,39.69,18800.0,27.8101,27.8382,27.7821,27.8312,18800.0
2013-07-17 10:45:00,39.69,39.69,39.62,39.65,18100.0,27.8312,27.8312,27.7821,27.8031,18100.0
2013-07-17 10:50:00,39.64,39.72,39.6,39.69,17300.0,27.7961,27.8522,27.7681,27.8312,17300.0
2013-07-17 10:55:00,39.7,39.76,39.7,39.76,10400.0,27.8382,27.8803,27.8382,27.8803,10400.0
2013-07-17 11:00:00,39.75,39.81,39.75,39.76,15100.0,27.8733,27.9153,27.8733,27.8803,15100.0
2013-07-17 11:05:00,39.76,39.8,39.74,39.78,10900.0,27.8803,27.9083,27.8662,27.8943,10900.0
2013-07-17 11:10:00,39.76,39.85,39.76,39.84,19500.0,27.8803,27.9434,27.8803,27.9364,19500.0
2013-07-17 11:15:00,39.83,39.92,39.83,39.91,29700.0,27.9294,27.9925,27.9294,27.9854,29700.0
2013-07-17 11:20:00,39.9,39.95,39.88,39.89,30300.0,27.9784,28.0135,27.9644,27.9714,30300.0
2013-07-17 11:25:00,39.88,39.89,39.82,39.88,14400.0,27.9644,27.9714,27.9223,27.9644,14400.0
2013-07-17 11:30:00,39.87,39.9,39.84,39.85,19300.0,27.9574,27.9784,27.9364,27.9434,19300.0
2013-07-17 11:35:00,39.86,39.89,39.83,39.87,9400.0,27.9504,27.9714,27.9294,27.9574,9400.0
2013-07-17 11:40:00,39.87,39.88,39.86,39.88,5800.0,27.9574,27.9644,27.9504,27.9644,5800.0
2013-07-17 11:45:00,39.88,39.91,39.87,39.9,7800.0,27.9644,27.9854,27.9574,27.9784,7800.0
2013-07-17 11:50:00,39.89,39.89,39.81,39.86,11900.0,27.9714,27.9714,27.9153,27.9504,11900.0
2013-07-17 11:55:00,39.86,39.88,39.8,39.83,9000.0,27.9504,27.9644,27.9083,27.9294,9000.0
2013-07-17 12:00:00,39.83,39.88,39.82,39.87,9200.0,27.9294,27.9644,27.9223,27.9574,9200.0
2013-07-17 12:05:00,39.87,39.89,39.83,39.89,8200.0,27.9574,27.9714,27.9294,27.9714,8200.0
2013-07-17 12:10:00,39.9,39.93,39.88,39.9,15100.0,27.9784,27.9995,27.9644,27.9784,15100.0
2013-07-17 12:15:00,39.91,39.95,39.89,39.91,15000.0,27.9854,28.0135,27.9714,27.9854,15000.0
2013-07-17 12:20:00,39.93,39.94,39.9,39.9,24400.0,27.9995,28.0065,27.9784,27.9784,24400.0
2013-07-17 12:25:00,39.89,39.92,39.89,39.91,21100.0,27.9714,27.9925,27.9714,27.9854,21100.0
2013-07-17 12:30:00,39.91,39.93,39.84,39.84,18700.0,27.9854,27.9995,27.9364,27.9364,18700.0
2013-07-17 12:35:00,39.84,39.84,39.82,39.83,6600.0,27.9364,27.9364,27.9223,27.9294,6600.0
2013-07-17 12:40:00,39.83,39.87,39.83,39.86,11800.0,27.9294,27.9574,27.9294,27.9504,11800.0
2013-07-17 12:45:00,39.86,39.88,39.84,39.85,8700.0,27.9504,27.9644,27.9364,27.9434,8700.0
2013-07-17 12:50:00,39.85,39.87,39.85,39.85,12400.0,27.9434,27.9574,27.9434,27.9434,12400.0
2013-07-17 12:55:00,39.85,39.89,39.85,39.89,12000.0,27.9434,27.9714,27.9434,27.9714,12000.0
2013-07-17 13:00:00,39.88,39.96,39.88,39.96,59600.0,27.9644,28.0205,27.9644,28.0205,59600.0
2013-07-17 13:05:00,39.95,39.96,39.93,39.96,9500.0,28.0135,28.0205,27.9995,28.0205,9500.0
2013-07-17 13:10:00,39.96,39.99,39.92,39.97,32700.0,28.0205,28.0415,27.9925,28.0275,32700.0
2013-07-17 13:15:00,39.96,40.01,39.95,40.0,10100.0,28.0205,28.0556,28.0135,28.0486,10100.0
2013-07-17 13:20:00,40.0,40.01,39.95,39.96,9000.0,28.0486,28.0556,28.0135,28.0205,9000.0
2013-07-17 13:25:00,39.95,39.95,39.93,39.94,5300.0,28.0135,28.0135,27.9995,28.0065,5300.0
2013-07-17 13:30:00,39.94,39.97,39.92,39.93,28000.0,28.0065,28.0275,27.9925,27.9995,28000.0
2013-07-17 13:35:00,39.91,39.94,39.9,39.94,8700.0,27.9854,28.0065,27.9784,28.0065,8700.0
2013-07-17 13:40:00,39.93,39.96,39.91,39.91,10300.0,27.9995,28.0205,27.9854,27.9854,10300.0
2013-07-17 13:45:00,39.91,39.93,39.9,39.91,16900.0,27.9854,27.9995,27.9784,27.9854,16900.0
2013-07-17 13:50:00,39.92,39.95,39.9,39.91,10300.0,27.9925,28.0135,27.9784,27.9854,10300.0
2013-07-17 13:55:00,39.92,39.93,39.91,39.93,4800.0,27.9925,27.9995,27.9854,27.9995,4800.0
2013-07-17 14:00:00,39.94,39.95,39.9,39.91,18300.0,28.0065,28.0135,27.9784,27.9854,18300.0
2013-07-17 14:05:00,39.91,39.93,39.9,39.92,8100.0,27.9854,27.9995,27.9784,27.9925,8100.0
2013-07-17 14:10:00,39.92,39.95,39.91,39.93,11600.0,27.9925,28.0135,27.9854,27.9995,11600.0
2013-07-17 14:15:00,39.93,39.98,39.92,39.94,14500.0,27.9995,28.0345,27.9925,28.0065,14500.0
2013-07-17 14:20:00,39.94,39.95,39.92,39.93,10400.0,28.0065,28.0135,27.9925,27.9995,10400.0
2013-07-17 14:25:00,39.93,39.94,39.91,39.91,7600.0,27.9995,28.0065,27.9854,27.9854,7600.0
2013-07-17 14:30:00,39.91,39.91,39.87,39.88,11600.0,27.9854,27.9854,27.9574,27.9644,11600.0
2013-07-17 14:35:00,39.88,39.9,39.86,39.9,7500.0,27.9644,27.9784,27.9504,27.9784,7500.0
2013-07-17 14:40:00,39.88,39.9,39.87,39.87,10900.0,27.9644,27.9784,27.9574,27.9574,10900.0
2013-07-17 14:45:00,39.87,39.87,39.85,39.85,14200.0,27.9574,27.9574,27.9434,27.9434,14200.0
2013-07-17 14:50:00,39.85,39.9,39.85,39.9,13200.0,27.9434,27.9784,27.9434,27.9784,13200.0
2013-07-17 14:55:00,39.9,39.9,39.88,39.89,6400.0,27.9784,27.9784,27.9644,27.9714,6400.0
2013-07-17 15:00:00,39.88,39.91,39.84,39.9,14600.0,27.9644,27.9854,27.9364,27.9784,14600.0
2013-07-17 15:05:00,39.89,39.9,39.86,39.9,9800.0,27.9714,27.9784,27.9504,27.9784,9800.0
2013-07-17 15:10:00,39.89,39.9,39.85,39.88,19900.0,27.9714,27.9784,27.9434,27.9644,19900.0
2013-07-17 15:15:00,39.88,39.92,39.86,39.9,17800.0,27.9644,27.9925,27.9504,27.9784,17800.0
2013-07-17 15:20:00,39.91,39.92,39.89,39.92,38000.0,27.9854,27.9925,27.9714,27.9925,38000.0
2013-07-17 15:25:00,39.91,39.96,39.91,39.93,26600.0,27.9854,28.0205,27.9854,27.9995,26600.0
2013-07-17 15:30:00,39.93,39.97,39.9,39.9,73200.0,27.9995,28.0275,27.9784,27.9784,73200.0
2013-07-17 15:35:00,39.89,39.95,39.89,39.92,72900.0,27.9714,28.0135,27.9714,27.9925,72900.0
2013-07-17 15:40:00,39.92,39.95,39.91,39.94,21400.0,27.9925,28.0135,27.9854,28.0065,21400.0
2013-07-17 15:45:00,39.94,39.95,39.9,39.93,39800.0,28.0065,28.0135,27.9784,27.9995,39800.0
2013-07-17 15:50:00,39.93,39.94,39.87,39.87,58000.0,27.9995,28.0065,27.9574,27.9574,58000.0
2013-07-17 15:55:00,39.87,40.01,39.85,39.96,154600.0,27.9574,28.0556,27.9434,28.0205,154600.0
2013-07-18 09:30:00,40.0,40.26,39.97,40.07,34000.0,28.0486,28.2309,28.0275,28.0976,34000.0
2013-07-18 09:35:00,40.04,40.2,40.03,40.13,11300.0,28.0766,28.1888,28.0696,28.1397,11300.0
2013-07-18 09:40:00,40.15,40.16,40.03,40.03,18500.0,28.1537,28.1608,28.0696,28.0696,18500.0
2013-07-18 09:45:00,40.06,40.13,40.02,40.08,17600.0,28.0906,28.1397,28.0626,28.1047,17600.0
2013-07-18 09:50:00,40.06,40.14,40.06,40.06,28200.0,28.0906,28.1467,28.0906,28.0906,28200.0
2013-07-18 09:55:00,40.06,40.13,40.06,40.09,14800.0,28.0906,28.1397,28.0906,28.1117,14800.0
2013-07-18 10:00:00,40.07,40.11,40.0,40.08,36800.0,28.0976,28.1257,28.0486,28.1047,36800.0
2013-07-18 10:05:00,40.08,40.13,40.06,40.1,31200.0,28.1047,28.1397,28.0906,28.1187,31200.0
2013-07-18 10:10:00,40.1,40.16,40.04,40.15,23200.0,28.1187,28.1608,28.0766,28.1537,23200.0
2013-07-18 10:15:00,40.15,40.18,40.13,40.18,22500.0,28.1537,28.1748,28.1397,28.1748,22500.0
2013-07-18 10:20:00,40.19,40.2,40.15,40.2,11200.0,28.1818,28.1888,28.1537,28.1888,11200.0
2013-07-18 10:25:00,40.2,40.28,40.2,40.24,35500.0,28.1888,28.2449,28.1888,28.2169,35500.0
2013-07-18 10:30:00,40.23,40.28,40.22,40.28,9600.0,28.2098,28.2449,28.2028,28.2449,9600.0
2013-07-18 10:35:00,40.27,40.3,40.25,40.26,10100.0,28.2379,28.2589,28.2239,28.2309,10100.0
2013-07-18 10:40:00,40.24,40.3,40.23,40.3,22200.0,28.2169,28.2589,28.2098,28.2589,22200.0
2013-07-18 10:45:00,40.29,40.34,40.29,40.34,62500.0,28.2519,28.287,28.2519,28.287,62500.0
2013-07-18 10:50:00,40.33,40.37,40.31,40.36,15200.0,28.28,28.308,28.2659,28.301,15200.0
2013-07-18 10:55:00,40.36,40.4,40.35,40.36,22100.0,28.301,28.329,28.294,28.301,22100.0
2013-07-18 11:00:00,40.36,40.37,40.3,40.3,54800.0,28.301,28.308,28.2589,28.2589,54800.0
2013-07-18 11:05:00,40.31,40.31,40.25,40.27,30900.0,28.2659,28.2659,28.2239,28.2379,30900.0
2013-07-18 11:10:00,40.27,40.27,40.23,40.26,44400.0,28.2379,28.2379,28.2098,28.2309,44400.0
2013-07-18 11:15:00,40.26,40.27,40.23,40.23,58400.0,28.2309,28.2379,28.2098,28.2098,58400.0
2013-07-18 11:20:00,40.23,40.23,40.17,40.21,19300.0,28.2098,28.2098,28.1678,28.1958,19300.0
2013-07-18 11:25:00,40.21,40.22,40.19,40.21,15300.0,28.1958,28.2028,28.1818,28.1958,15300.0
2013-07-18 11:30:00,40.21,40.22,40.18,40.18,22600.0,28.1958,28.2028,28.1748,28.1748,22600.0
2013-07-18 11:35:00,40.18,40.24,40.18,40.21,21600.0,28.1748,28.2169,28.1748,28.1958,21600.0
2013-07-18 11:40:00,40.19,40.2,40.15,40.15,26700.0,28.1818,28.1888,28.1537,28.1537,26700.0
2013-07-18 11:45:00,40.16,40.22,40.14,40.22,40400.0,28.1608,28.2028,28.1467,28.2028,40400.0
2013-07-18 11:50:00,40.22,40.24,40.2,40.2,61300.0,28.2028,28.2169,28.1888,28.1888,61300.0
2013-07-18 11:55:00,40.2,40.23,40.17,40.21,7600.0,28.1888,28.2098,28.1678,28.1958,7600.0
2013-07-18 12:00:00,40.2,40.21,40.18,40.2,7500.0,28.1888,28.1958,28.1748,28.1888,7500.0
2013-07-18 12:05:00,40.19,40.27,40.19,40.22,22400.0,28.1818,28.2379,28.1818,28.2028,22400.0
2013-07-18 12:10:00,40.22,40.24,40.2,40.2,12000.0,28.2028,28.2169,28.1888,28.1888,12000.0
2013-07-18 12:15:00,40.21,40.22,40.2,40.22,17800.0,28.1958,28.2028,28.1888,28.2028,17800.0
2013-07-18 12:20:00,40.22,40.26,40.21,40.26,9800.0,28.2028,28.2309,28.1958,28.2309,9800.0
2013-07-18 12:25:00,40.26,40.26,40.23,40.23,8300.0,28.2309,28.2309,28.2098,28.2098,8300.0
2013-07-18 12:30:00,40.23,40.27,40.22,40.27,16500.0,28.2098,28.2379,28.2028,28.2379,16500.0
2013-07-18 12:35:00,40.27,40.31,40.27,40.3,19600.0,28.2379,28.2659,28.2379,28.2589,19600.0
2013-07-18 12:40:00,40.3,40.34,40.3,40.31,11400.0,28.2589,28.287,28.2589,28.2659,11400.0
2013-07-18 12:45:00,40.31,40.33,40.3,40.32,7300.0,28.2659,28.28,28.2589,28.2729,7300.0
2013-07-18 12:50:00,40.33,40.35,40.32,40.34,21700.0,28.28,28.294,28.2729,28.287,21700.0
2013-07-18 12:55:00,40.35,40.36,40.33,40.35,15200.0,28.294,28.301,28.28,28.294,15200.0
2013-07-18 13:00:00,40.35,40.38,40.34,40.37,16600.0,28.294,28.315,28.287,28.308,16600.0
2013-07-18 13:05:00,40.36,40.4,40.34,40.34,31000.0,28.301,28.329,28.287,28.287,31000.0
2013-07-18 13:10:00,40.35,40.41,40.35,40.4,14500.0,28.294,28.3361,28.294,28.329,14500.0
2013-07-18 13:15:00,40.4,40.42,40.37,40.38,11600.0,28.329,28.3431,28.308,28.315,11600.0
2013-07-18 13:20:00,40.37,40.4,40.36,40.39,11500.0,28.308,28.329,28.301,28.322,11500.0
2013-07-18 13:25:00,40.39,40.4,40.39,40.4,19300.0,28.322,28.329,28.322,28.329,19300.0
2013-07-18 13:30:00,40.4,40.43,40.38,40.43,19200.0,28.329,28.3501,28.315,28.3501,19200.0
2013-07-18 13:35:00,40.43,40.45,40.42,40.42,21900.0,28.3501,28.3641,28.3431,28.3431,21900.0
2013-07-18 13:40:00,40.42,40.45,40.41,40.43,17700.0,28.3431,28.3641,28.3361,28.3501,17700.0
2013-07-18 13:45:00,40.44,40.44,40.42,40.43,14100.0,28.3571,28.3571,28.3431,28.3501,14100.0
2013-07-18 13:50:00,40.43,40.45,40.38,40.42,35400.0,28.3501,28.3641,28.315,28.3431,35400.0
2013-07-18 13:55:00,40.43,40.45,40.41,40.44,29700.0,28.3501,28.3641,28.3361,28.3571,29700.0
2013-07-18 14:00:00,40.44,40.45,40.43,40.44,22200.0,28.3571,28.3641,28.3501,28.3571,22200.0
2013-07-18 14:05:00,40.44,40.45,40.43,40.43,31500.0,28.3571,28.3641,28.3501,28.3501,31500.0
2013-07-18 14:10:00,40.44,40.46,40.43,40.45,40000.0,28.3571,28.3711,28.3501,28.3641,40000.0
2013-07-18 14:15:00,40.44,40.45,40.43,40.43,26500.0,28.3571,28.3641,28.3501,28.3501,26500.0
2013-07-18 14:20:00,40.44,40.45,40.43,40.44,20900.0,28.3571,28.3641,28.3501,28.3571,20900.0
2013-07-18 14:25:00,40.44,40.44,40.4,40.4,9100.0,28.3571,28.3571,28.329,28.329,9100.0
2013-07-18 14:30:00,40.41,40.45,40.41,40.44,42900.0,28.3361,28.3641,28.3361,28.3571,42900.0
2013-07-18 14:35:00,40.43,40.45,40.4,40.43,40500.0,28.3501,28.3641,28.329,28.3501,40500.0
2013-07-18 14:40:00,40.44,40.45,40.43,40.44,28500.0,28.3571,28.3641,28.3501,28.3571,28500.0
2013-07-18 14:45:00,40.44,40.45,40.43,40.45,27100.0,28.3571,28.3641,28.3501,28.3641,27100.0
2013-07-18 14:50:00,40.44,40.44,40.38,40.38,17900.0,28.3571,28.3571,28.315,28.315,17900.0
2013-07-18 14:55:00,40.38,40.45,40.37,40.44,23700.0,28.315,28.3641,28.308,28.3571,23700.0
2013-07-18 15:00:00,40.43,40.44,40.43,40.44,31000.0,28.3501,28.3571,28.3501,28.3571,31000.0
2013-07-18 15:05:00,40.43,40.45,40.43,40.44,48000.0,28.3501,28.3641,28.3501,28.3571,48000.0
2013-07-18 15:10:00,40.44,40.45,40.41,40.41,44600.0,28.3571,28.3641,28.3361,28.3361,44600.0
2013-07-18 15:15:00,40.41,40.44,40.39,40.43,22000.0,28.3361,28.3571,28.322,28.3501,22000.0
2013-07-18 15:20:00,40.42,40.45,40.42,40.42,39200.0,28.3431,28.3641,28.3431,28.3431,39200.0
2013-07-18 15:25:00,40.43,40.43,40.4,40.43,37000.0,28.3501,28.3501,28.329,28.3501,37000.0
2013-07-18 15:30:00,40.42,40.44,40.41,40.43,30000.0,28.3431,28.3571,28.3361,28.3501,30000.0
2013-07-18 15:35:00,40.42,40.45,40.38,40.38,45600.0,28.3431,28.3641,28.315,28.315,45600.0
2013-07-18 15:40:00,40.39,40.39,40.3,40.3,65000.0,28.322,28.322,28.2589,28.2589,65000.0
2013-07-18 15:45:00,40.3,40.41,40.3,40.4,70600.0,28.2589,28.3361,28.2589,28.329,70600.0
2013-07-18 15:50:00,40.4,40.4,40.33,40.33,39100.0,28.329,28.329,28.28,28.28,39100.0
2013-07-18 15:55:00,40.33,40.44,40.33,40.44,103000.0,28.28,28.3571,28.28,28.3571,103000.0
2013-07-19 09:30:00,40.44,40.5,40.37,40.47,316900.0,28.3571,28.3992,28.308,28.3781,316900.0
2013-07-19 09:35:00,40.47,40.56,40.44,40.44,25900.0,28.3781,28.4412,28.3571,28.3571,25900.0
2013-07-19 09:40:00,40.46,40.55,40.39,40.47,16400.0,28.3711,28.4342,28.322,28.3781,16400.0
2013-07-19 09:45:00,40.46,40.51,40.39,40.41,21500.0,28.3711,28.4062,28.322,28.3361,21500.0
2013-07-19 09:50:00,40.38,40.39,40.22,40.26,32200.0,28.315,28.322,28.2028,28.2309,32200.0
2013-07-19 09:55:00,40.26,40.27,40.12,40.17,23600.0,28.2309,28.2379,28.1327,28.1678,23600.0
2013-07-19 10:00:00,40.18,40.23,40.14,40.17,33200.0,28.1748,28.2098,28.1467,28.1678,33200.0
2013-07-19 10:05:00,40.17,40.24,40.13,40.21,52700.0,28.1678,28.2169,28.1397,28.1958,52700.0
2013-07-19 10:10:00,40.21,40.26,40.16,40.17,36900.0,28.1958,28.2309,28.1608,28.1678,36900.0
2013-07-19 10:15:00,40.14,40.15,40.07,40.07,9100.0,28.1467,28.1537,28.0976,28.0976,9100.0
2013-07-19 10:20:00,40.07,40.1,40.03,40.09,12000.0,28.0976,28.1187,28.0696,28.1117,12000.0
2013-07-19 10:25:00,40.08,40.12,39.97,40.1,57000.0,28.1047,28.1327,28.0275,28.1187,57000.0
2013-07-19 10:30:00,40.11,40.23,40.11,40.23,12300.0,28.1257,28.2098,28.1257,28.2098,12300.0
2013-07-19 10:35:00,40.25,40.27,40.22,40.27,12700.0,28.2239,28.2379,28.2028,28.2379,12700.0
2013-07-19 10:40:00,40.25,40.27,40.22,40.22,12900.0,28.2239,28.2379,28.2028,28.2028,12900.0
2013-07-19 10:45:00,40.21,40.22,40.13,40.16,21100.0,28.1958,28.2028,28.1397,28.1608,21100.0
2013-07-19 10:50:00,40.16,40.21,40.16,40.16,7900.0,28.1608,28.1958,28.1608,28.1608,7900.0
2013-07-19 10:55:00,40.18,40.18,40.11,40.13,16800.0,28.1748,28.1748,28.1257,28.1397,16800.0
2013-07-19 11:00:00,40.12,40.16,40.1,40.1,24500.0,28.1327,28.1608,28.1187,28.1187,24500.0
2013-07-19 11:05:00,40.12,40.16,40.1,40.11,15800.0,28.1327,28.1608,28.1187,28.1257,15800.0
2013-07-19 11:10:00,40.12,40.18,40.11,40.17,22100.0,28.1327,28.1748,28.1257,28.1678,22100.0
2013-07-19 11:15:00,40.17,40.2,40.15,40.17,13900.0,28.1678,28.1888,28.1537,28.1678,13900.0
2013-07-19 11:20:00,40.17,40.22,40.17,40.19,15400.0,28.1678,28.2028,28.1678,28.1818,15400.0
2013-07-19 11:25:00,40.18,40.18,40.14,40.17,24400.0,28.1748,28.1748,28.1467,28.1678,24400.0
2013-07-19 11:30:00,40.17,40.19,40.16,40.17,6300.0,28.1678,28.1818,28.1608,28.1678,6300.0
2013-07-19 11:35:00,40.17,40.21,40.17,40.21,19000.0,28.1678,28.1958,28.1678,28.1958,19000.0
2013-07-19 11:40:00,40.21,40.21,40.19,40.21,7700.0,28.1958,28.1958,28.1818,28.1958,7700.0
2013-07-19 11:45:00,40.21,40.22,40.2,40.22,18700.0,28.1958,28.2028,28.1888,28.2028,18700.0
2013-07-19 11:50:00,40.22,40.23,40.19,40.23,15700.0,28.2028,28.2098,28.1818,28.2098,15700.0
2013-07-19 11:55:00,40.23,40.27,40.23,40.26,21000.0,28.2098,28.2379,28.2098,28.2309,21000.0
2013-07-19 12:00:00,40.27,40.3,40.26,40.26,16000.0,28.2379,28.2589,28.2309,28.2309,16000.0
2013-07-19 12:05:00,40.27,40.32,40.26,40.29,12200.0,28.2379,28.2729,28.2309,28.2519,12200.0
2013-07-19 12:10:00,40.29,40.3,40.27,40.28,7900.0,28.2519,28.2589,28.2379,28.2449,7900.0
2013-07-19 12:15:00,40.26,40.29,40.26,40.29,3600.0,28.2309,28.2519,28.2309,28.2519,3600.0
2013-07-19 12:20:00,40.3,40.3,40.25,40.25,5600.0,28.2589,28.2589,28.2239,28.2239,5600.0
2013-07-19 12:25:00,40.25,40.25,40.21,40.21,9200.0,28.2239,28.2239,28.1958,28.1958,9200.0
2013-07-19 12:30:00,40.22,40.22,40.15,40.15,9000.0,28.2028,28.2028,28.1537,28.1537,9000.0
2013-07-19 12:35:00,40.14,40.2,40.13,40.2,11100.0,28.1467,28.1888,28.1397,28.1888,11100.0
2013-07-19 12:40:00,40.2,40.23,40.19,40.2,11200.0,28.1888,28.2098,28.1818,28.1888,11200.0
2013-07-19 12:45:00,40.21,40.24,40.21,40.23,6100.0,28.1958,28.2169,28.1958,28.2098,6100.0
2013-07-19 12:50:00,40.24,40.24,40.22,40.23,5600.0,28.2169,28.2169,28.2028,28.2098,5600.0
2013-07-19 12:55:00,40.24,40.28,40.24,40.25,8500.0,28.2169,28.2449,28.2169,28.2239,8500.0
2013-07-19 13:00:00,40.25,40.27,40.24,40.24,3900.0,28.2239,28.2379,28.2169,28.2169,3900.0
2013-07-19 13:05:00,40.25,40.26,40.24,40.25,8200.0,28.2239,28.2309,28.2169,28.2239,8200.0
2013-07-19 13:10:00,40.26,40.29,40.26,40.27,6400.0,28.2309,28.2519,28.2309,28.2379,6400.0
2013-07-19 13:15:00,40.27,40.28,40.25,40.27,9700.0,28.2379,28.2449,28.2239,28.2379,9700.0
2013-07-19 13:20:00,40.27,40.3,40.24,40.24,10400.0,28.2379,28.2589,28.2169,28.2169,10400.0
2013-07-19 13:25:00,40.24,40.27,40.23,40.25,19600.0,28.2169,28.2379,28.2098,28.2239,19600.0
2013-07-19 13:30:00,40.23,40.26,40.22,40.24,6700.0,28.2098,28.2309,28.2028,28.2169,6700.0
2013-07-19 13:35:00,40.25,40.26,40.23,40.23,10800.0,28.2239,28.2309,28.2098,28.2098,10800.0
2013-07-19 13:40:00,40.23,40.27,40.22,40.25,13400.0,28.2098,28.2379,28.2028,28.2239,13400.0
2013-07-19 13:45:00,40.25,40.29,40.24,40.25,12300.0,28.2239,28.2519,28.2169,28.2239,12300.0
2013-07-19 13:50:00,40.25,40.3,40.25,40.3,13900.0,28.2239,28.2589,28.2239,28.2589,13900.0
2013-07-19 13:55:00,40.28,40.33,40.28,40.32,10200.0,28.2449,28.28,28.2449,28.2729,10200.0
2013-07-19 14:00:00,40.31,40.35,40.3,40.34,14600.0,28.2659,28.294,28.2589,28.287,14600.0
2013-07-19 14:05:00,40.34,40.4,40.34,40.4,7300.0,28.287,28.329,28.287,28.329,7300.0
2013-07-19 14:10:00,40.4,40.45,40.4,40.44,20800.0,28.329,28.3641,28.329,28.3571,20800.0
2013-07-19 14:15:00,40.43,40.44,40.39,40.43,20200.0,28.3501,28.3571,28.322,28.3501,20200.0
2013-07-19 14:20:00,40.44,40.46,40.44,40.45,11000.0,28.3571,28.3711,28.3571,28.3641,11000.0
2013-07-19 14:25:00,40.44,40.47,40.43,40.43,10800.0,28.3571,28.3781,28.3501,28.3501,10800.0
2013-07-19 14:30:00,40.42,40.44,40.4,40.42,23600.0,28.3431,28.3571,28.329,28.3431,23600.0
2013-07-19 14:35:00,40.42,40.43,40.38,40.4,12000.0,28.3431,28.3501,28.315,28.329,12000.0
2013-07-19 14:40:00,40.39,40.43,40.39,40.42,11500.0,28.322,28.3501,28.322,28.3431,11500.0
2013-07-19 14:45:00,40.41,40.44,40.41,40.42,23900.0,28.3361,28.3571,28.3361,28.3431,23900.0
2013-07-19 14:50:00,40.43,40.43,40.42,40.43,6600.0,28.3501,28.3501,28.3431,28.3501,6600.0
2013-07-19 14:55:00,40.42,40.44,40.42,40.43,27200.0,28.3431,28.3571,28.3431,28.3501,27200.0
2013-07-19 15:00:00,40.43,40.47,40.42,40.47,38900.0,28.3501,28.3781,28.3431,28.3781,38900.0
2013-07-19 15:05:00,40.46,40.47,40.45,40.45,15500.0,28.3711,28.3781,28.3641,28.3641,15500.0
2013-07-19 15:10:00,40.46,40.46,40.44,40.45,16100.0,28.3711,28.3711,28.3571,28.3641,16100.0
2013-07-19 15:15:00,40.45,40.45,40.37,40.4,20600.0,28.3641,28.3641,28.308,28.329,20600.0
2013-07-19 15:20:00,40.4,40.41,40.37,40.4,15300.0,28.329,28.3361,28.308,28.329,15300.0
2013-07-19 15:25:00,40.39,40.4,40.34,40.34,18300.0,28.322,28.329,28.287,28.287,18300.0
2013-07-19 15:30:00,40.34,40.4,40.33,40.38,33200.0,28.287,28.329,28.28,28.315,33200.0
2013-07-19 15:35:00,40.38,40.39,40.37,40.39,14300.0,28.315,28.322,28.308,28.322,14300.0
2013-07-19 15:40:00,40.38,40.39,40.35,40.35,37300.0,28.315,28.322,28.294,28.294,37300.0
2013-07-19 15:45:00,40.34,40.37,40.32,40.32,49900.0,28.287,28.308,28.2729,28.2729,49900.0
2013-07-19 15:50:00,40.33,40.38,40.32,40.37,46200.0,28.28,28.315,28.2729,28.308,46200.0
2013-07-19 15:55:00,40.37,40.38,40.34,40.36,108600.0,28.308,28.315,28.287,28.301,108600.0
2013-07-22 09:30:00,40.37,40.43,40.18,40.22,24200.0,28.308,28.3501,28.1748,28.2028,24200.0
2013-07-22 09:35:00,40.25,40.42,40.24,40.41,5900.0,28.2239,28.3431,28.2169,28.3361,5900.0
2013-07-22 09:40:00,40.39,40.43,40.29,40.32,18300.0,28.322,28.3501,28.2519,28.2729,18300.0
2013-07-22 09:45:00,40.29,40.35,40.24,40.26,10200.0,28.2519,28.294,28.2169,28.2309,10200.0
2013-07-22 09:50:00,40.25,40.28,40.13,40.13,71400.0,28.2239,28.2449,28.1397,28.1397,71400.0
2013-07-22 09:55:00,40.14,40.29,40.14,40.29,5700.0,28.1467,28.2519,28.1467,28.2519,5700.0
2013-07-22 10:00:00,40.29,40.36,40.25,40.36,10300.0,28.2519,28.301,28.2239,28.301,10300.0
2013-07-22 10:05:00,40.36,40.41,40.32,40.4,11800.0,28.301,28.3361,28.2729,28.329,11800.0
2013-07-22 10:10:00,40.4,40.48,40.4,40.46,14500.0,28.329,28.3851,28.329,28.3711,14500.0
2013-07-22 10:15:00,40.44,40.51,40.43,40.49,18800.0,28.3571,28.4062,28.3501,28.3922,18800.0
2013-07-22 10:20:00,40.47,40.49,40.38,40.44,10200.0,28.3781,28.3922,28.315,28.3571,10200.0
2013-07-22 10:25:00,40.44,40.47,40.42,40.42,5500.0,28.3571,28.3781,28.3431,28.3431,5500.0
2013-07-22 10:30:00,40.42,40.45,40.36,40.36,36700.0,28.3431,28.3641,28.301,28.301,36700.0
2013-07-22 10:35:00,40.35,40.42,40.35,40.37,8700.0,28.294,28.3431,28.294,28.308,8700.0
2013-07-22 10:40:00,40.36,40.46,40.36,40.46,8400.0,28.301,28.3711,28.301,28.3711,8400.0
2013-07-22 10:45:00,40.44,40.44,40.41,40.42,8400.0,28.3571,28.3571,28.3361,28.3431,8400.0
2013-07-22 10:50:00,40.42,40.46,40.41,40.46,15600.0,28.3431,28.3711,28.3361,28.3711,15600.0
2013-07-22 10:55:00,40.47,40.49,40.43,40.45,17200.0,28.3781,28.3922,28.3501,28.3641,17200.0
2013-07-22 11:00:00,40.45,40.5,40.42,40.45,25500.0,28.3641,28.3992,28.3431,28.3641,25500.0
2013-07-22 11:05:00,40.45,40.47,40.43,40.45,10000.0,28.3641,28.3781,28.3501,28.3641,10000.0
2013-07-22 11:10:00,40.46,40.47,40.42,40.44,11000.0,28.3711,28.3781,28.3431,28.3571,11000.0
2013-07-22 11:15:00,40.43,40.45,40.42,40.44,8700.0,28.3501,28.3641,28.3431,28.3571,8700.0
2013-07-22 11:20:00,40.44,40.45,40.42,40.45,8400.0,28.3571,28.3641,28.3431,28.3641,8400.0
2013-07-22 11:25:00,40.46,40.47,40.43,40.46,22700.0,28.3711,28.3781,28.3501,28.3711,22700.0
2013-07-22 11:30:00,40.46,40.48,40.44,40.48,11000.0,28.3711,28.3851,28.3571,28.3851,11000.0
2013-07-22 11:35:00,40.48,40.52,40.45,40.5,44700.0,28.3851,28.4132,28.3641,28.3992,44700.0
2013-07-22 11:40:00,40.5,40.52,40.5,40.51,4800.0,28.3992,28.4132,28.3992,28.4062,4800.0
2013-07-22 11:45:00,40.52,40.52,40.45,40.46,9700.0,28.4132,28.4132,28.3641,28.3711,9700.0
2013-07-22 11:50:00,40.46,40.48,40.43,40.44,11100.0,28.3711,28.3851,28.3501,28.3571,11100.0
2013-07-22 11:55:00,40.43,40.44,40.41,40.44,13400.0,28.3501,28.3571,28.3361,28.3571,13400.0
2013-07-22 12:00:00,40.43,40.45,40.43,40.44,8500.0,28.3501,28.3641,28.3501,28.3571,8500.0
2013-07-22 12:05:00,40.44,40.44,40.39,40.39,25200.0,28.3571,28.3571,28.322,28.322,25200.0
2013-07-22 12:10:00,40.39,40.41,40.31,40.31,21200.0,28.322,28.3361,28.2659,28.2659,21200.0
2013-07-22 12:15:00,40.31,40.33,40.31,40.33,14000.0,28.2659,28.28,28.2659,28.28,14000.0
2013-07-22 12:20:00,40.33,40.34,40.3,40.32,6400.0,28.28,28.287,28.2589,28.2729,6400.0
2013-07-22 12:25:00,40.32,40.4,40.32,40.39,12600.0,28.2729,28.329,28.2729,28.322,12600.0
2013-07-22 12:30:00,40.38,40.42,40.38,40.39,8400.0,28.315,28.3431,28.315,28.322,8400.0
2013-07-22 12:35:00,40.38,40.41,40.38,40.39,7600.0,28.315,28.3361,28.315,28.322,7600.0
2013-07-22 12:40:00,40.4,40.46,40.4,40.45,13500.0,28.329,28.3711,28.329,28.3641,13500.0
2013-07-22 12:45:00,40.44,40.45,40.41,40.42,5600.0,28.3571,28.3641,28.3361,28.3431,5600.0
2013-07-22 12:50:00,40.42,40.45,40.41,40.42,9200.0,28.3431,28.3641,28.3361,28.3431,9200.0
2013-07-22 12:55:00,40.41,40.42,40.37,40.41,9500.0,28.3361,28.3431,28.308,28.3361,9500.0
2013-07-22 13:00:00,40.41,40.43,40.41,40.43,7400.0,28.3361,28.3501,28.3361,28.3501,7400.0
2013-07-22 13:05:00,40.42,40.44,40.41,40.41,7200.0,28.3431,28.3571,28.3361,28.3361,7200.0
2013-07-22 13:10:00,40.41,40.41,40.37,40.37,7700.0,28.3361,28.3361,28.308,28.308,7700.0
2013-07-22 13:15:00,40.38,40.4,40.32,40.33,22000.0,28.315,28.329,28.2729,28.28,22000.0
2013-07-22 13:20:00,40.33,40.37,40.33,40.35,9200.0,28.28,28.308,28.28,28.294,9200.0
2013-07-22 13:25:00,40.35,40.38,40.34,40.37,9500.0,28.294,28.315,28.287,28.308,9500.0
2013-07-22 13:30:00,40.38,40.39,40.37,40.37,5900.0,28.315,28.322,28.308,28.308,5900.0
2013-07-22 13:35:00,40.38,40.39,40.32,40.32,13100.0,28.315,28.322,28.2729,28.2729,13100.0
2013-07-22 13:40:00,40.32,40.41,40.32,40.41,10800.0,28.2729,28.3361,28.2729,28.3361,10800.0
2013-07-22 13:45:00,40.41,40.41,40.37,40.38,10100.0,28.3361,28.3361,28.308,28.315,10100.0
2013-07-22 13:50:00,40.38,40.45,40.38,40.44,15500.0,28.315,28.3641,28.315,28.3571,15500.0
2013-07-22 13:55:00,40.44,40.47,40.44,40.47,23700.0,28.3571,28.3781,28.3571,28.3781,23700.0
2013-07-22 14:00:00,40.47,40.51,40.46,40.46,27100.0,28.3781,28.4062,28.3711,28.3711,27100.0
2013-07-22 14:05:00,40.46,40.46,40.43,40.44,15600.0,28.3711,28.3711,28.3501,28.3571,15600.0
2013-07-22 14:10:00,40.43,40.48,40.42,40.46,13800.0,28.3501,28.3851,28.3431,28.3711,13800.0
2013-07-22 14:15:00,40.47,40.47,40.43,40.44,8600.0,28.3781,28.3781,28.3501,28.3571,8600.0
2013-07-22 14:20:00,40.43,40.48,40.43,40.46,9200.0,28.3501,28.3851,28.3501,28.3711,9200.0
2013-07-22 14:25:00,40.47,40.48,40.45,40.45,17000.0,28.3781,28.3851,28.3641,28.3641,17000.0
2013-07-22 14:30:00,40.45,40.48,40.45,40.46,15900.0,28.3641,28.3851,28.3641,28.3711,15900.0
2013-07-22 14:35:00,40.47,40.52,40.47,40.52,26400.0,28.3781,28.4132,28.3781,28.4132,26400.0
2013-07-22 14:40:00,40.51,40.57,40.51,40.55,35000.0,28.4062,28.4483,28.4062,28.4342,35000.0
2013-07-22 14:45:00,40.55,40.58,40.53,40.54,59100.0,28.4342,28.4553,28.4202,28.4272,59100.0
2013-07-22 14:50:00,40.54,40.54,40.51,40.51,10800.0,28.4272,28.4272,28.4062,28.4062,10800.0
2013-07-22 14:55:00,40.52,40.54,40.5,40.53,13200.0,28.4132,28.4272,28.3992,28.4202,13200.0
2013-07-22 15:00:00,40.54,40.54,40.48,40.48,10200.0,28.4272,28.4272,28.3851,28.3851,10200.0
2013-07-22 15:05:00,40.48,40.5,40.46,40.46,10500.0,28.3851,28.3992,28.3711,28.3711,10500.0
2013-07-22 15:10:00,40.47,40.47,40.45,40.45,17500.0,28.3781,28.3781,28.3641,28.3641,17500.0
2013-07-22 15:15:00,40.46,40.48,40.45,40.48,21000.0,28.3711,28.3851,28.3641,28.3851,21000.0
2013-07-22 15:20:00,40.48,40.48,40.45,40.47,9300.0,28.3851,28.3851,28.3641,28.3781,9300.0
2013-07-22 15:25:00,40.47,40.48,40.46,40.47,13500.0,28.3781,28.3851,28.3711,28.3781,13500.0
2013-07-22 15:30:00,40.48,40.48,40.44,40.46,23400.0,28.3851,28.3851,28.3571,28.3711,23400.0
2013-07-22 15:35:00,40.47,40.48,40.41,40.41,29400.0,28.3781,28.3851,28.3361,28.3361,29400.0
2013-07-22 15:40:00,40.42,40.47,40.42,40.42,22300.0,28.3431,28.3781,28.3431,28.3431,22300.0
2013-07-22 15:45:00,40.42,40.46,40.4,40.45,38200.0,28.3431,28.3711,28.329,28.3641,38200.0
2013-07-22 15:50:00,40.45,40.46,40.42,40.42,40800.0,28.3641,28.3711,28.3431,28.3431,40800.0
2013-07-22 15:55:00,40.43,40.46,40.42,40.42,102400.0,28.3501,28.3711,28.3431,28.3431,102400.0
2013-07-23 09:30:00,40.5,40.51,40.4,40.42,24200.0,28.3992,28.4062,28.329,28.3431,24200.0
2013-07-23 09:35:00,40.42,40.43,40.33,40.37,29800.0,28.3431,28.3501,28.28,28.308,29800.0
2013-07-23 09:40:00,40.36,40.38,40.3,40.34,11300.0,28.301,28.315,28.2589,28.287,11300.0
2013-07-23 09:45:00,40.34,40.35,40.29,40.3,29900.0,28.287,28.294,28.2519,28.2589,29900.0
2013-07-23 09:50:00,40.29,40.33,40.28,40.32,14200.0,28.2519,28.28,28.2449,28.2729,14200.0
2013-07-23 09:55:00,40.31,40.33,40.23,40.28,34400.0,28.2659,28.28,28.2098,28.2449,34400.0
2013-07-23 10:00:00,40.3,40.32,40.27,40.3,21900.0,28.2589,28.2729,28.2379,28.2589,21900.0
2013-07-23 10:05:00,40.3,40.31,40.22,40.22,40900.0,28.2589,28.2659,28.2028,28.2028,40900.0
2013-07-23 10:10:00,40.21,40.24,40.16,40.2,19500.0,28.1958,28.2169,28.1608,28.1888,19500.0
2013-07-23 10:15:00,40.23,40.3,40.22,40.29,16400.0,28.2098,28.2589,28.2028,28.2519,16400.0
2013-07-23 10:20:00,40.29,40.31,40.28,40.3,21600.0,28.2519,28.2659,28.2449,28.2589,21600.0
2013-07-23 10:25:00,40.3,40.33,40.28,40.31,51500.0,28.2589,28.28,28.2449,28.2659,51500.0
2013-07-23 10:30:00,40.31,40.34,40.31,40.34,17400.0,28.2659,28.287,28.2659,28.287,17400.0
2013-07-23 10:35:00,40.34,40.34,40.23,40.25,49000.0,28.287,28.287,28.2098,28.2239,49000.0
2013-07-23 10:40:00,40.25,40.27,40.2,40.22,51400.0,28.2239,28.2379,28.1888,28.2028,51400.0
2013-07-23 10:45:00,40.22,40.26,40.19,40.21,31600.0,28.2028,28.2309,28.1818,28.1958,31600.0
2013-07-23 10:50:00,40.22,40.26,40.22,40.25,13900.0,28.2028,28.2309,28.2028,28.2239,13900.0
2013-07-23 10:55:00,40.26,40.28,40.16,40.18,41300.0,28.2309,28.2449,28.1608,28.1748,41300.0
2013-07-23 11:00:00,40.17,40.18,40.08,40.12,16100.0,28.1678,28.1748,28.1047,28.1327,16100.0
2013-07-23 11:05:00,40.12,40.18,40.11,40.16,19900.0,28.1327,28.1748,28.1257,28.1608,19900.0
2013-07-23 11:10:00,40.16,40.16,40.09,40.09,12800.0,28.1608,28.1608,28.1117,28.1117,12800.0
2013-07-23 11:15:00,40.08,40.13,40.08,40.12,8300.0,28.1047,28.1397,28.1047,28.1327,8300.0
2013-07-23 11:20:00,40.12,40.19,40.12,40.18,9000.0,28.1327,28.1818,28.1327,28.1748,9000.0
2013-07-23 11:25:00,40.18,40.24,40.18,40.24,15700.0,28.1748,28.2169,28.1748,28.2169,15700.0
2013-07-23 11:30:00,40.24,40.3,40.24,40.29,19500.0,28.2169,28.2589,28.2169,28.2519,19500.0
2013-07-23 11:35:00,40.29,40.31,40.29,40.29,25300.0,28.2519,28.2659,28.2519,28.2519,25300.0
2013-07-23 11:40:00,40.3,40.31,40.27,40.27,13200.0,28.2589,28.2659,28.2379,28.2379,13200.0
2013-07-23 11:45:00,40.26,40.3,40.25,40.3,9500.0,28.2309,28.2589,28.2239,28.2589,9500.0
2013-07-23 11:50:00,40.3,40.31,40.26,40.31,11200.0,28.2589,28.2659,28.2309,28.2659,11200.0
2013-07-23 11:55:00,40.31,40.31,40.28,40.3,9300.0,28.2659,28.2659,28.2449,28.2589,9300.0
2013-07-23 12:00:00,40.3,40.31,40.27,40.31,9300.0,28.2589,28.2659,28.2379,28.2659,9300.0
2013-07-23 12:05:00,40.32,40.35,40.31,40.34,35800.0,28.2729,28.294,28.2659,28.287,35800.0
2013-07-23 12:10:00,40.33,40.36,40.31,40.31,26200.0,28.28,28.301,28.2659,28.2659,26200.0
2013-07-23 12:15:00,40.31,40.34,40.31,40.33,11700.0,28.2659,28.287,28.2659,28.28,11700.0
2013-07-23 12:20:00,40.32,40.32,40.29,40.3,7700.0,28.2729,28.2729,28.2519,28.2589,7700.0
2013-07-23 12:25:00,40.3,40.32,40.3,40.3,5600.0,28.2589,28.2729,28.2589,28.2589,5600.0
2013-07-23 12:30:00,40.3,40.31,40.29,40.3,17100.0,28.2589,28.2659,28.2519,28.2589,17100.0
2013-07-23 12:35:00,40.31,40.33,40.29,40.29,13600.0,28.2659,28.28,28.2519,28.2519,13600.0
2013-07-23 12:40:00,40.3,40.3,40.28,40.29,8200.0,28.2589,28.2589,28.2449,28.2519,8200.0
2013-07-23 12:45:00,40.28,40.3,40.27,40.3,5100.0,28.2449,28.2589,28.2379,28.2589,5100.0
2013-07-23 12:50:00,40.29,40.32,40.29,40.3,9800.0,28.2519,28.2729,28.2519,28.2589,9800.0
2013-07-23 12:55:00,40.3,40.31,40.28,40.31,8200.0,28.2589,28.2659,28.2449,28.2659,8200.0
2013-07-23 13:00:00,40.3,40.31,40.3,40.3,10100.0,28.2589,28.2659,28.2589,28.2589,10100.0
2013-07-23 13:05:00,40.3,40.31,40.28,40.29,23200.0,28.2589,28.2659,28.2449,28.2519,23200.0
2013-07-23 13:10:00,40.29,40.31,40.29,40.3,2900.0,28.2519,28.2659,28.2519,28.2589,2900.0
2013-07-23 13:15:00,40.3,40.31,40.3,40.3,20900.0,28.2589,28.2659,28.2589,28.2589,20900.0
2013-07-23 13:20:00,40.3,40.34,40.3,40.31,10900.0,28.2589,28.287,28.2589,28.2659,10900.0
2013-07-23 13:25:00,40.32,40.36,40.31,40.36,6300.0,28.2729,28.301,28.2659,28.301,6300.0
2013-07-23 13:30:00,40.35,40.36,40.33,40.34,7600.0,28.294,28.301,28.28,28.287,7600.0
2013-07-23 13:35:00,40.34,40.34,40.33,40.33,15900.0,28.287,28.287,28.28,28.28,15900.0
2013-07-23 13:40:00,40.34,40.34,40.33,40.34,5900.0,28.287,28.287,28.28,28.287,5900.0
2013-07-23 13:45:00,40.33,40.34,40.31,40.32,18000.0,28.28,28.287,28.2659,28.2729,18000.0
2013-07-23 13:50:00,40.32,40.34,40.32,40.34,9400.0,28.2729,28.287,28.2729,28.287,9400.0
2013-07-23 13:55:00,40.34,40.34,40.31,40.33,22600.0,28.287,28.287,28.2659,28.28,22600.0
2013-07-23 14:00:00,40.33,40.34,40.3,40.3,14800.0,28.28,28.287,28.2589,28.2589,14800.0
2013-07-23 14:05:00,40.31,40.33,40.3,40.33,10100.0,28.2659,28.28,28.2589,28.28,10100.0
2013-07-23 14:10:00,40.33,40.35,40.32,40.33,22500.0,28.28,28.294,28.2729,28.28,22500.0
2013-07-23 14:15:00,40.34,40.34,40.29,40.3,28000.0,28.287,28.287,28.2519,28.2589,28000.0
2013-07-23 14:20:00,40.31,40.31,40.29,40.29,16300.0,28.2659,28.2659,28.2519,28.2519,16300.0
2013-07-23 14:25:00,40.3,40.32,40.29,40.3,13600.0,28.2589,28.2729,28.2519,28.2589,13600.0
2013-07-23 14:30:00,40.31,40.32,40.29,40.31,18300.0,28.2659,28.2729,28.2519,28.2659,18300.0
2013-07-23 14:35:00,40.3,40.35,40.3,40.34,48300.0,28.2589,28.294,28.2589,28.287,48300.0
2013-07-23 14:40:00,40.35,40.41,40.34,40.41,37600.0,28.294,28.3361,28.287,28.3361,37600.0
2013-07-23 14:45:00,40.41,40.41,40.4,40.41,8900.0,28.3361,28.3361,28.329,28.3361,8900.0
2013-07-23 14:50:00,40.4,40.43,40.4,40.43,12500.0,28.329,28.3501,28.329,28.3501,12500.0
2013-07-23 14:55:00,40.43,40.44,40.41,40.41,13000.0,28.3501,28.3571,28.3361,28.3361,13000.0
2013-07-23 15:00:00,40.41,40.42,40.41,40.41,5500.0,28.3361,28.3431,28.3361,28.3361,5500.0
2013-07-23 15:05:00,40.41,40.42,40.4,40.41,16300.0,28.3361,28.3431,28.329,28.3361,16300.0
2013-07-23 15:10:00,40.41,40.41,40.36,40.38,21000.0,28.3361,28.3361,28.301,28.315,21000.0
2013-07-23 15:15:00,40.38,40.39,40.36,40.38,10300.0,28.315,28.322,28.301,28.315,10300.0
2013-07-23 15:20:00,40.38,40.4,40.37,40.38,26500.0,28.315,28.329,28.308,28.315,26500.0
2013-07-23 15:25:00,40.38,40.39,40.34,40.37,23000.0,28.315,28.322,28.287,28.308,23000.0
2013-07-23 15:30:00,40.37,40.39,40.36,40.39,28400.0,28.308,28.322,28.301,28.322,28400.0
2013-07-23 15:35:00,40.38,40.41,40.37,40.39,34400.0,28.315,28.3361,28.308,28.322,34400.0
2013-07-23 15:40:00,40.38,40.39,40.33,40.33,24100.0,28.315,28.322,28.28,28.28,24100.0
2013-07-23 15:45:00,40.34,40.38,40.32,40.33,30200.0,28.287,28.315,28.2729,28.28,30200.0
2013-07-23 15:50:00,40.33,40.35,40.29,40.3,59200.0,28.28,28.294,28.2519,28.2589,59200.0
2013-07-23 15:55:00,40.29,40.31,40.15,40.29,233700.0,28.2519,28.2659,28.1537,28.2519,233700.0
2013-07-24 09:30:00,40.29,40.5,39.87,40.41,82600.0,28.2519,28.3992,27.9574,28.3361,82600.0
2013-07-24 09:35:00,40.41,40.42,40.12,40.12,28300.0,28.3361,28.3431,28.1327,28.1327,28300.0
2013-07-24 09:40:00,40.15,40.2,40.09,40.15,52600.0,28.1537,28.1888,28.1117,28.1537,52600.0
2013-07-24 09:45:00,40.14,40.16,40.07,40.11,24500.0,28.1467,28.1608,28.0976,28.1257,24500.0
2013-07-24 09:50:00,40.09,40.22,40.07,40.13,21100.0,28.1117,28.2028,28.0976,28.1397,21100.0
2013-07-24 09:55:00,40.12,40.19,40.12,40.16,13100.0,28.1327,28.1818,28.1327,28.1608,13100.0
2013-07-24 10:00:00,40.17,40.27,40.15,40.25,45900.0,28.1678,28.2379,28.1537,28.2239,45900.0
2013-07-24 10:05:00,40.25,40.29,40.22,40.27,44900.0,28.2239,28.2519,28.2028,28.2379,44900.0
2013-07-24 10:10:00,40.27,40.34,40.23,40.34,65300.0,28.2379,28.287,28.2098,28.287,65300.0
2013-07-24 10:15:00,40.35,40.42,40.35,40.4,81500.0,28.294,28.3431,28.294,28.329,81500.0
2013-07-24 10:20:00,40.39,40.44,40.39,40.43,47600.0,28.322,28.3571,28.322,28.3501,47600.0
2013-07-24 10:25:00,40.43,40.44,40.35,40.37,40200.0,28.3501,28.3571,28.294,28.308,40200.0
2013-07-24 10:30:00,40.37,40.42,40.27,40.28,74500.0,28.308,28.3431,28.2379,28.2449,74500.0
2013-07-24 10:35:00,40.26,40.27,40.25,40.27,126600.0,28.2309,28.2379,28.2239,28.2379,126600.0
2013-07-24 10:40:00,40.27,40.27,40.1,40.1,55000.0,28.2379,28.2379,28.1187,28.1187,55000.0
2013-07-24 10:45:00,40.1,40.12,40.1,40.11,34700.0,28.1187,28.1327,28.1187,28.1257,34700.0
2013-07-24 10:50:00,40.11,40.11,39.97,40.06,59800.0,28.1257,28.1257,28.0275,28.0906,59800.0
2013-07-24 10:55:00,40.06,40.17,40.05,40.13,63100.0,28.0906,28.1678,28.0836,28.1397,63100.0
2013-07-24 11:00:00,40.13,40.28,40.13,40.25,49100.0,28.1397,28.2449,28.1397,28.2239,49100.0
2013-07-24 11:05:00,40.24,40.28,40.24,40.27,13300.0,28.2169,28.2449,28.2169,28.2379,13300.0
2013-07-24 11:10:00,40.27,40.3,40.24,40.27,47000.0,28.2379,28.2589,28.2169,28.2379,47000.0
2013-07-24 11:15:00,40.26,40.29,40.23,40.28,29800.0,28.2309,28.2519,28.2098,28.2449,29800.0
2013-07-24 11:20:00,40.28,40.29,40.22,40.23,61500.0,28.2449,28.2519,28.2028,28.2098,61500.0
2013-07-24 11:25:00,40.23,40.24,40.13,40.16,47800.0,28.2098,28.2169,28.1397,28.1608,47800.0
2013-07-24 11:30:00,40.17,40.18,40.06,40.07,50500.0,28.1678,28.1748,28.0906,28.0976,50500.0
2013-07-24 11:35:00,40.07,40.08,40.02,40.07,44300.0,28.0976,28.1047,28.0626,28.0976,44300.0
2013-07-24 11:40:00,40.07,40.18,40.07,40.18,25300.0,28.0976,28.1748,28.0976,28.1748,25300.0
2013-07-24 11:45:00,40.17,40.24,40.11,40.13,49300.0,28.1678,28.2169,28.1257,28.1397,49300.0
2013-07-24 11:50:00,40.13,40.15,40.07,40.07,33700.0,28.1397,28.1537,28.0976,28.0976,33700.0
2013-07-24 11:55:00,40.07,40.12,40.03,40.04,27800.0,28.0976,28.1327,28.0696,28.0766,27800.0
2013-07-24 12:00:00,40.04,40.04,39.87,39.87,28600.0,28.0766,28.0766,27.9574,27.9574,28600.0
2013-07-24 12:05:00,39.87,39.89,39.79,39.79,21600.0,27.9574,27.9714,27.9013,27.9013,21600.0
2013-07-24 12:10:00,39.8,39.83,39.77,39.79,17400.0,27.9083,27.9294,27.8873,27.9013,17400.0
2013-07-24 12:15:00,39.78,39.84,39.77,39.84,19200.0,27.8943,27.9364,27.8873,27.9364,19200.0
2013-07-24 12:20:00,39.84,39.94,39.83,39.94,25400.0,27.9364,28.0065,27.9294,28.0065,25400.0
2013-07-24 12:25:00,39.94,40.04,39.93,40.04,62300.0,28.0065,28.0766,27.9995,28.0766,62300.0
2013-07-24 12:30:00,40.04,40.06,40.01,40.02,33900.0,28.0766,28.0906,28.0556,28.0626,33900.0
2013-07-24 12:35:00,40.03,40.04,39.97,39.97,40300.0,28.0696,28.0766,28.0275,28.0275,40300.0
2013-07-24 12:40:00,39.97,40.09,39.97,40.09,15300.0,28.0275,28.1117,28.0275,28.1117,15300.0
2013-07-24 12:45:00,40.09,40.09,40.01,40.02,19800.0,28.1117,28.1117,28.0556,28.0626,19800.0
2013-07-24 12:50:00,40.02,40.04,39.98,40.0,174200.0,28.0626,28.0766,28.0345,28.0486,174200.0
2013-07-24 12:55:00,40.01,40.02,39.9,39.91,21500.0,28.0556,28.0626,27.9784,27.9854,21500.0
2013-07-24 13:00:00,39.91,40.0,39.91,39.99,38600.0,27.9854,28.0486,27.9854,28.0415,38600.0
2013-07-24 13:05:00,40.0,40.04,39.97,39.97,26300.0,28.0486,28.0766,28.0275,28.0275,26300.0
2013-07-24 13:10:00,39.98,39.98,39.93,39.93,28500.0,28.0345,28.0345,27.9995,27.9995,28500.0
2013-07-24 13:15:00,39.93,39.95,39.85,39.95,28100.0,27.9995,28.0135,27.9434,28.0135,28100.0
2013-07-24 13:20:00,39.95,40.01,39.95,40.0,44300.0,28.0135,28.0556,28.0135,28.0486,44300.0
2013-07-24 13:25:00,39.99,40.01,39.98,39.99,18900.0,28.0415,28.0556,28.0345,28.0415,18900.0
2013-07-24 13:30:00,39.99,40.01,39.93,39.93,38300.0,28.0415,28.0556,27.9995,27.9995,38300.0
2013-07-24 13:35:00,39.93,39.93,39.84,39.86,26200.0,27.9995,27.9995,27.9364,27.9504,26200.0
2013-07-24 13:40:00,39.86,39.89,39.86,39.89,18500.0,27.9504,27.9714,27.9504,27.9714,18500.0
2013-07-24 13:45:00,39.88,39.94,39.88,39.93,20200.0,27.9644,28.0065,27.9644,27.9995,20200.0
2013-07-24 13:50:00,39.93,39.95,39.9,39.9,35100.0,27.9995,28.0135,27.9784,27.9784,35100.0
2013-07-24 13:55:00,39.9,39.9,39.69,39.73,37000.0,27.9784,27.9784,27.8312,27.8592,37000.0
2013-07-24 14:00:00,39.73,39.79,39.73,39.75,24700.0,27.8592,27.9013,27.8592,27.8733,24700.0
2013-07-24 14:05:00,39.74,39.81,39.71,39.8,32400.0,27.8662,27.9153,27.8452,27.9083,32400.0
2013-07-24 14:10:00,39.81,39.85,39.8,39.85,14500.0,27.9153,27.9434,27.9083,27.9434,14500.0
2013-07-24 14:15:00,39.85,39.86,39.79,39.82,29700.0,27.9434,27.9504,27.9013,27.9223,29700.0
2013-07-24 14:20:00,39.82,39.86,39.78,39.78,15200.0,27.9223,27.9504,27.8943,27.8943,15200.0
2013-07-24 14:25:00,39.77,39.91,39.76,39.88,38700.0,27.8873,27.9854,27.8803,27.9644,38700.0
2013-07-24 14:30:00,39.89,39.91,39.8,39.8,33200.0,27.9714,27.9854,27.9083,27.9083,33200.0
2013-07-24 14:35:00,39.8,39.94,39.8,39.94,12400.0,27.9083,28.0065,27.9083,28.0065,12400.0
2013-07-24 14:40:00,39.94,39.95,39.88,39.92,34900.0,28.0065,28.0135,27.9644,27.9925,34900.0
2013-07-24 14:45:00,39.91,40.07,39.91,40.07,14400.0,27.9854,28.0976,27.9854,28.0976,14400.0
2013-07-24 14:50:00,40.07,40.08,39.98,39.98,35800.0,28.0976,28.1047,28.0345,28.0345,35800.0
2013-07-24 14:55:00,39.98,40.02,39.93,39.93,37400.0,28.0345,28.0626,27.9995,27.9995,37400.0
2013-07-24 15:00:00,39.93,39.94,39.85,39.88,17700.0,27.9995,28.0065,27.9434,27.9644,17700.0
2013-07-24 15:05:00,39.87,39.89,39.81,39.88,21100.0,27.9574,27.9714,27.9153,27.9644,21100.0
2013-07-24 15:10:00,39.88,39.9,39.8,39.85,20800.0,27.9644,27.9784,27.9083,27.9434,20800.0
2013-07-24 15:15:00,39.83,39.86,39.8,39.8,17500.0,27.9294,27.9504,27.9083,27.9083,17500.0
2013-07-24 15:20:00,39.81,39.92,39.78,39.78,59200.0,27.9153,27.9925,27.8943,27.8943,59200.0
2013-07-24 15:25:00,39.79,39.81,39.77,39.81,18500.0,27.9013,27.9153,27.8873,27.9153,18500.0
2013-07-24 15:30:00,39.82,39.84,39.75,39.75,19900.0,27.9223,27.9364,27.8733,27.8733,19900.0
2013-07-24 15:35:00,39.76,39.83,39.76,39.77,41300.0,27.8803,27.9294,27.8803,27.8873,41300.0
2013-07-24 15:40:00,39.77,39.89,39.77,39.81,54100.0,27.8873,27.9714,27.8873,27.9153,54100.0
2013-07-24 15:45:00,39.81,39.9,39.8,39.9,115500.0,27.9153,27.9784,27.9083,27.9784,115500.0
2013-07-24 15:50:00,39.89,39.9,39.8,39.81,185000.0,27.9714,27.9784,27.9083,27.9153,185000.0
2013-07-24 15:55:00,39.81,39.9,39.8,39.86,178000.0,27.9153,27.9784,27.9083,27.9504,178000.0
2013-07-25 09:30:00,39.64,39.75,39.41,39.6,45500.0,27.7961,27.8733,27.6348,27.7681,45500.0
2013-07-25 09:35:00,39.59,39.59,39.49,39.51,108400.0,27.7611,27.7611,27.6909,27.705,108400.0
2013-07-25 09:40:00,39.54,39.61,39.51,39.59,18400.0,27.726,27.7751,27.705,27.7611,18400.0
2013-07-25 09:45:00,39.61,39.62,39.54,39.59,26200.0,27.7751,27.7821,27.726,27.7611,26200.0
2013-07-25 09:50:00,39.6,39.61,39.49,39.54,25700.0,27.7681,27.7751,27.6909,27.726,25700.0
2013-07-25 09:55:00,39.53,39.53,39.37,39.38,48300.0,27.719,27.719,27.6068,27.6138,48300.0
2013-07-25 10:00:00,39.38,39.47,39.33,39.47,73000.0,27.6138,27.6769,27.5787,27.6769,73000.0
2013-07-25 10:05:00,39.47,39.5,39.39,39.39,33000.0,27.6769,27.698,27.6208,27.6208,33000.0
2013-07-25 10:10:00,39.4,39.51,39.39,39.48,59700.0,27.6278,27.705,27.6208,27.6839,59700.0
2013-07-25 10:15:00,39.48,39.58,39.48,39.55,52100.0,27.6839,27.754,27.6839,27.733,52100.0
2013-07-25 10:20:00,39.54,39.55,39.45,39.45,27700.0,27.726,27.733,27.6629,27.6629,27700.0
2013-07-25 10:25:00,39.46,39.47,39.33,39.33,42700.0,27.6699,27.6769,27.5787,27.5787,42700.0
2013-07-25 10:30:00,39.32,39.33,39.09,39.09,72900.0,27.5717,27.5787,27.4105,27.4105,72900.0
2013-07-25 10:35:00,39.09,39.15,39.06,39.15,61600.0,27.4105,27.4525,27.3894,27.4525,61600.0
2013-07-25 10:40:00,39.15,39.18,39.1,39.18,20700.0,27.4525,27.4736,27.4175,27.4736,20700.0
2013-07-25 10:45:00,39.18,39.21,39.18,39.21,22500.0,27.4736,27.4946,27.4736,27.4946,22500.0
2013-07-25 10:50:00,39.21,39.25,39.19,39.2,31800.0,27.4946,27.5226,27.4806,27.4876,31800.0
2013-07-25 10:55:00,39.2,39.23,39.2,39.23,26000.0,27.4876,27.5086,27.4876,27.5086,26000.0
2013-07-25 11:00:00,39.23,39.29,39.23,39.25,32600.0,27.5086,27.5507,27.5086,27.5226,32600.0
2013-07-25 11:05:00,39.25,39.25,39.21,39.23,19900.0,27.5226,27.5226,27.4946,27.5086,19900.0
2013-07-25 11:10:00,39.23,39.25,39.22,39.24,38000.0,27.5086,27.5226,27.5016,27.5156,38000.0
2013-07-25 11:15:00,39.24,39.36,39.22,39.34,70700.0,27.5156,27.5998,27.5016,27.5858,70700.0
2013-07-25 11:20:00,39.35,39.39,39.33,39.36,33300.0,27.5928,27.6208,27.5787,27.5998,33300.0
2013-07-25 11:25:00,39.36,39.36,39.34,39.36,17700.0,27.5998,27.5998,27.5858,27.5998,17700.0
2013-07-25 11:30:00,39.36,39.39,39.35,39.39,29900.0,27.5998,27.6208,27.5928,27.6208,29900.0
2013-07-25 11:35:00,39.39,39.41,39.37,39.37,30900.0,27.6208,27.6348,27.6068,27.6068,30900.0
2013-07-25 11:40:00,39.38,39.44,39.37,39.44,27500.0,27.6138,27.6559,27.6068,27.6559,27500.0
2013-07-25 11:45:00,39.43,39.48,39.43,39.48,11700.0,27.6489,27.6839,27.6489,27.6839,11700.0
2013-07-25 11:50:00,39.48,39.48,39.42,39.43,29800.0,27.6839,27.6839,27.6419,27.6489,29800.0
2013-07-25 11:55:00,39.44,39.45,39.35,39.35,22700.0,27.6559,27.6629,27.5928,27.5928,22700.0
2013-07-25 12:00:00,39.35,39.35,39.34,39.35,26300.0,27.5928,27.5928,27.5858,27.5928,26300.0
2013-07-25 12:05:00,39.35,39.39,39.35,39.39,20200.0,27.5928,27.6208,27.5928,27.6208,20200.0
2013-07-25 12:10:00,39.39,39.43,39.39,39.42,20500.0,27.6208,27.6489,27.6208,27.6419,20500.0
2013-07-25 12:15:00,39.42,39.44,39.42,39.43,24100.0,27.6419,27.6559,27.6419,27.6489,24100.0
2013-07-25 12:20:00,39.43,39.45,39.4,39.45,27300.0,27.6489,27.6629,27.6278,27.6629,27300.0
2013-07-25 12:25:00,39.45,39.45,39.44,39.44,16300.0,27.6629,27.6629,27.6559,27.6559,16300.0
2013-07-25 12:30:00,39.45,39.47,39.45,39.46,13000.0,27.6629,27.6769,27.6629,27.6699,13000.0
2013-07-25 12:35:00,39.46,39.5,39.45,39.49,14400.0,27.6699,27.698,27.6629,27.6909,14400.0
2013-07-25 12:40:00,39.48,39.49,39.45,39.47,27800.0,27.6839,27.6909,27.6629,27.6769,27800.0
2013-07-25 12:45:00,39.48,39.52,39.48,39.52,14200.0,27.6839,27.712,27.6839,27.712,14200.0
2013-07-25 12:50:00,39.52,39.54,39.51,39.52,19200.0,27.712,27.726,27.705,27.712,19200.0
2013-07-25 12:55:00,39.52,39.56,39.52,39.55,9300.0,27.712,27.74,27.712,27.733,9300.0
2013-07-25 13:00:00,39.56,39.57,39.56,39.57,11700.0,27.74,27.747,27.74,27.747,11700.0
2013-07-25 13:05:00,39.57,39.57,39.51,39.51,22200.0,27.747,27.747,27.705,27.705,22200.0
2013-07-25 13:10:00,39.51,39.51,39.49,39.49,11000.0,27.705,27.705,27.6909,27.6909,11000.0
2013-07-25 13:15:00,39.49,39.52,39.47,39.51,21800.0,27.6909,27.712,27.6769,27.705,21800.0
2013-07-25 13:20:00,39.5,39.53,39.5,39.52,11400.0,27.698,27.719,27.698,27.712,11400.0
2013-07-25 13:25:00,39.53,39.53,39.47,39.48,125000.0,27.719,27.719,27.6769,27.6839,125000.0
2013-07-25 13:30:00,39.47,39.49,39.47,39.48,34100.0,27.6769,27.6909,27.6769,27.6839,34100.0
2013-07-25 13:35:00,39.47,39.51,39.47,39.49,14600.0,27.6769,27.705,27.6769,27.6909,14600.0
2013-07-25 13:40:00,39.49,39.51,39.47,39.47,21100.0,27.6909,27.705,27.6769,27.6769,21100.0
2013-07-25 13:45:00,39.47,39.48,39.45,39.47,20000.0,27.6769,27.6839,27.6629,27.6769,20000.0
2013-07-25 13:50:00,39.48,39.49,39.46,39.46,10100.0,27.6839,27.6909,27.6699,27.6699,10100.0
2013-07-25 13:55:00,39.46,39.49,39.46,39.49,14400.0,27.6699,27.6909,27.6699,27.6909,14400.0
2013-07-25 14:00:00,39.49,39.51,39.49,39.5,26000.0,27.6909,27.705,27.6909,27.698,26000.0
2013-07-25 14:05:00,39.5,39.53,39.49,39.53,32000.0,27.698,27.719,27.6909,27.719,32000.0
2013-07-25 14:10:00,39.54,39.57,39.54,39.57,11600.0,27.726,27.747,27.726,27.747,11600.0
2013-07-25 14:15:00,39.57,39.63,39.57,39.59,44700.0,27.747,27.7891,27.747,27.7611,44700.0
2013-07-25 14:20:00,39.59,39.6,39.55,39.55,25600.0,27.7611,27.7681,27.733,27.733,25600.0
2013-07-25 14:25:00,39.56,39.56,39.51,39.52,34500.0,27.74,27.74,27.705,27.712,34500.0
2013-07-25 14:30:00,39.52,39.54,39.52,39.54,17600.0,27.712,27.726,27.712,27.726,17600.0
2013-07-25 14:35:00,39.54,39.54,39.51,39.52,22100.0,27.726,27.726,27.705,27.712,22100.0
2013-07-25 14:40:00,39.51,39.52,39.46,39.46,32800.0,27.705,27.712,27.6699,27.6699,32800.0
2013-07-25 14:45:00,39.46,39.46,39.37,39.37,48100.0,27.6699,27.6699,27.6068,27.6068,48100.0
2013-07-25 14:50:00,39.37,39.43,39.37,39.37,23900.0,27.6068,27.6489,27.6068,27.6068,23900.0
2013-07-25 14:55:00,39.37,39.38,39.28,39.29,24700.0,27.6068,27.6138,27.5437,27.5507,24700.0
2013-07-25 15:00:00,39.29,39.35,39.29,39.35,10200.0,27.5507,27.5928,27.5507,27.5928,10200.0
2013-07-25 15:05:00,39.35,39.41,39.34,39.38,24300.0,27.5928,27.6348,27.5858,27.6138,24300.0
2013-07-25 15:10:00,39.39,39.43,39.39,39.42,18800.0,27.6208,27.6489,27.6208,27.6419,18800.0
2013-07-25 15:15:00,39.43,39.45,39.42,39.44,19300.0,27.6489,27.6629,27.6419,27.6559,19300.0
2013-07-25 15:20:00,39.42,39.5,39.42,39.5,15100.0,27.6419,27.698,27.6419,27.698,15100.0
2013-07-25 15:25:00,39.5,39.55,39.45,39.45,27300.0,27.698,27.733,27.6629,27.6629,27300.0
2013-07-25 15:30:00,39.46,39.49,39.4,39.41,45700.0,27.6699,27.6909,27.6278,27.6348,45700.0
2013-07-25 15:35:00,39.41,39.51,39.41,39.48,67800.0,27.6348,27.705,27.6348,27.6839,67800.0
2013-07-25 15:40:00,39.48,39.5,39.41,39.42,56500.0,27.6839,27.698,27.6348,27.6419,56500.0
2013-07-25 15:45:00,39.41,39.49,39.38,39.47,62300.0,27.6348,27.6909,27.6138,27.6769,62300.0
2013-07-25 15:50:00,39.48,39.5,39.45,39.45,66800.0,27.6839,27.698,27.6629,27.6629,66800.0
2013-07-25 15:55:00,39.45,39.52,39.41,39.51,118400.0,27.6629,27.712,27.6348,27.705,118400.0
2013-07-26 09:30:00,39.27,39.41,39.06,39.08,49100.0,27.5367,27.6348,27.3894,27.4034,49100.0
2013-07-26 09:35:00,39.11,39.32,39.08,39.31,22900.0,27.4245,27.5717,27.4034,27.5647,22900.0
2013-07-26 09:40:00,39.31,39.39,39.29,39.37,7100.0,27.5647,27.6208,27.5507,27.6068,7100.0
2013-07-26 09:45:00,39.37,39.41,39.31,39.31,11900.0,27.6068,27.6348,27.5647,27.5647,11900.0
2013-07-26 09:50:00,39.33,39.35,39.28,39.34,23200.0,27.5787,27.5928,27.5437,27.5858,23200.0
2013-07-26 09:55:00,39.34,39.44,39.33,39.42,11400.0,27.5858,27.6559,27.5787,27.6419,11400.0
2013-07-26 10:00:00,39.42,39.51,39.41,39.44,18500.0,27.6419,27.705,27.6348,27.6559,18500.0
2013-07-26 10:05:00,39.43,39.43,39.36,39.39,10200.0,27.6489,27.6489,27.5998,27.6208,10200.0
2013-07-26 10:10:00,39.38,39.43,39.34,39.4,24900.0,27.6138,27.6489,27.5858,27.6278,24900.0
2013-07-26 10:15:00,39.41,39.42,39.36,39.41,12500.0,27.6348,27.6419,27.5998,27.6348,12500.0
2013-07-26 10:20:00,39.41,39.42,39.38,39.42,4500.0,27.6348,27.6419,27.6138,27.6419,4500.0
2013-07-26 10:25:00,39.41,39.41,39.29,39.3,13000.0,27.6348,27.6348,27.5507,27.5577,13000.0
2013-07-26 10:30:00,39.29,39.33,39.23,39.33,20800.0,27.5507,27.5787,27.5086,27.5787,20800.0
2013-07-26 10:35:00,39.34,39.34,39.28,39.29,6700.0,27.5858,27.5858,27.5437,27.5507,6700.0
2013-07-26 10:40:00,39.29,39.29,39.24,39.25,16100.0,27.5507,27.5507,27.5156,27.5226,16100.0
2013-07-26 10:45:00,39.25,39.26,39.13,39.16,26700.0,27.5226,27.5297,27.4385,27.4595,26700.0
2013-07-26 10:50:00,39.17,39.17,39.08,39.14,20400.0,27.4666,27.4666,27.4034,27.4455,20400.0
2013-07-26 10:55:00,39.14,39.14,39.07,39.07,8100.0,27.4455,27.4455,27.3964,27.3964,8100.0
2013-07-26 11:00:00,39.07,39.09,39.02,39.09,25000.0,27.3964,27.4105,27.3614,27.4105,25000.0
2013-07-26 11:05:00,39.09,39.14,39.09,39.12,7900.0,27.4105,27.4455,27.4105,27.4315,7900.0
2013-07-26 11:10:00,39.12,39.15,39.08,39.15,20800.0,27.4315,27.4525,27.4034,27.4525,20800.0
2013-07-26 11:15:00,39.15,39.18,39.13,39.18,24700.0,27.4525,27.4736,27.4385,27.4736,24700.0
2013-07-26 11:20:00,39.18,39.18,39.15,39.17,9500.0,27.4736,27.4736,27.4525,27.4666,9500.0
2013-07-26 11:25:00,39.16,39.16,39.12,39.12,14300.0,27.4595,27.4595,27.4315,27.4315,14300.0
2013-07-26 11:30:00,39.13,39.21,39.11,39.2,24300.0,27.4385,27.4946,27.4245,27.4876,24300.0
2013-07-26 11:35:00,39.19,39.2,39.16,39.16,13200.0,27.4806,27.4876,27.4595,27.4595,13200.0
2013-07-26 11:40:00,39.17,39.17,39.1,39.11,25700.0,27.4666,27.4666,27.4175,27.4245,25700.0
2013-07-26 11:45:00,39.12,39.14,39.09,39.09,36700.0,27.4315,27.4455,27.4105,27.4105,36700.0
2013-07-26 11:50:00,39.09,39.15,39.09,39.14,5000.0,27.4105,27.4525,27.4105,27.4455,5000.0
2013-07-26 11:55:00,39.15,39.2,39.14,39.2,11400.0,27.4525,27.4876,27.4455,27.4876,11400.0
2013-07-26 12:00:00,39.21,39.24,39.21,39.23,7700.0,27.4946,27.5156,27.4946,27.5086,7700.0
2013-07-26 12:05:00,39.23,39.27,39.23,39.26,3800.0,27.5086,27.5367,27.5086,27.5297,3800.0
2013-07-26 12:10:00,39.26,39.33,39.26,39.31,3600.0,27.5297,27.5787,27.5297,27.5647,3600.0
2013-07-26 12:15:00,39.32,39.32,39.23,39.24,9300.0,27.5717,27.5717,27.5086,27.5156,9300.0
2013-07-26 12:20:00,39.23,39.23,39.23,39.23,1200.0,27.5086,27.5086,27.5086,27.5086,1200.0
2013-07-26 12:25:00,39.23,39.27,39.23,39.27,4100.0,27.5086,27.5367,27.5086,27.5367,4100.0
2013-07-26 12:30:00,39.27,39.3,39.24,39.3,6100.0,27.5367,27.5577,27.5156,27.5577,6100.0
2013-07-26 12:35:00,39.31,39.33,39.31,39.32,4200.0,27.5647,27.5787,27.5647,27.5717,4200.0
2013-07-26 12:40:00,39.32,39.36,39.32,39.36,5400.0,27.5717,27.5998,27.5717,27.5998,5400.0
2013-07-26 12:45:00,39.37,39.39,39.34,39.35,5900.0,27.6068,27.6208,27.5858,27.5928,5900.0
2013-07-26 12:50:00,39.35,39.37,39.33,39.36,13700.0,27.5928,27.6068,27.5787,27.5998,13700.0
2013-07-26 12:55:00,39.37,39.43,39.37,39.41,29100.0,27.6068,27.6489,27.6068,27.6348,29100.0
2013-07-26 13:00:00,39.41,39.42,39.41,39.42,4400.0,27.6348,27.6419,27.6348,27.6419,4400.0
2013-07-26 13:05:00,39.41,39.45,39.41,39.42,11700.0,27.6348,27.6629,27.6348,27.6419,11700.0
2013-07-26 13:10:00,39.43,39.46,39.43,39.44,3100.0,27.6489,27.6699,27.6489,27.6559,3100.0
2013-07-26 13:15:00,39.45,39.47,39.45,39.46,5400.0,27.6629,27.6769,27.6629,27.6699,5400.0
2013-07-26 13:20:00,39.46,39.48,39.46,39.48,3500.0,27.6699,27.6839,27.6699,27.6839,3500.0
2013-07-26 13:25:00,39.49,39.52,39.48,39.51,9700.0,27.6909,27.712,27.6839,27.705,9700.0
2013-07-26 13:30:00,39.51,39.52,39.5,39.51,4300.0,27.705,27.712,27.698,27.705,4300.0
2013-07-26 13:35:00,39.5,39.5,39.48,39.48,3400.0,27.698,27.698,27.6839,27.6839,3400.0
2013-07-26 13:40:00,39.48,39.49,39.46,39.46,4300.0,27.6839,27.6909,27.6699,27.6699,4300.0
2013-07-26 13:45:00,39.46,39.46,39.45,39.45,1500.0,27.6699,27.6699,27.6629,27.6629,1500.0
2013-07-26 13:50:00,39.46,39.5,39.46,39.5,5700.0,27.6699,27.698,27.6699,27.698,5700.0
2013-07-26 13:55:00,39.51,39.51,39.45,39.46,7000.0,27.705,27.705,27.6629,27.6699,7000.0
2013-07-26 14:00:00,39.46,39.47,39.46,39.47,4100.0,27.6699,27.6769,27.6699,27.6769,4100.0
2013-07-26 14:05:00,39.46,39.47,39.46,39.46,4700.0,27.6699,27.6769,27.6699,27.6699,4700.0
2013-07-26 14:10:00,39.46,39.52,39.46,39.51,13300.0,27.6699,27.712,27.6699,27.705,13300.0
2013-07-26 14:15:00,39.51,39.51,39.39,39.39,12100.0,27.705,27.705,27.6208,27.6208,12100.0
2013-07-26 14:20:00,39.4,39.42,39.38,39.39,10400.0,27.6278,27.6419,27.6138,27.6208,10400.0
2013-07-26 14:25:00,39.38,39.4,39.32,39.33,9500.0,27.6138,27.6278,27.5717,27.5787,9500.0
2013-07-26 14:30:00,39.34,39.39,39.34,39.37,7900.0,27.5858,27.6208,27.5858,27.6068,7900.0
2013-07-26 14:35:00,39.37,39.38,39.36,39.37,12500.0,27.6068,27.6138,27.5998,27.6068,12500.0
2013-07-26 14:40:00,39.37,39.43,39.37,39.4,8800.0,27.6068,27.6489,27.6068,27.6278,8800.0
2013-07-26 14:45:00,39.39,39.45,39.39,39.42,10000.0,27.6208,27.6629,27.6208,27.6419,10000.0
2013-07-26 14:50:00,39.43,39.51,39.43,39.48,8500.0,27.6489,27.705,27.6489,27.6839,8500.0
2013-07-26 14:55:00,39.48,39.5,39.44,39.49,5300.0,27.6839,27.698,27.6559,27.6909,5300.0
2013-07-26 15:00:00,39.49,39.51,39.48,39.48,10300.0,27.6909,27.705,27.6839,27.6839,10300.0
2013-07-26 15:05:00,39.48,39.55,39.48,39.55,12900.0,27.6839,27.733,27.6839,27.733,12900.0
2013-07-26 15:10:00,39.55,39.57,39.52,39.52,15100.0,27.733,27.747,27.712,27.712,15100.0
2013-07-26 15:15:00,39.52,39.52,39.47,39.48,14000.0,27.712,27.712,27.6769,27.6839,14000.0
2013-07-26 15:20:00,39.48,39.53,39.46,39.5,22500.0,27.6839,27.719,27.6699,27.698,22500.0
2013-07-26 15:25:00,39.5,39.51,39.48,39.49,8700.0,27.698,27.705,27.6839,27.6909,8700.0
2013-07-26 15:30:00,39.5,39.52,39.47,39.52,12200.0,27.698,27.712,27.6769,27.712,12200.0
2013-07-26 15:35:00,39.52,39.54,39.5,39.52,17800.0,27.712,27.726,27.698,27.712,17800.0
2013-07-26 15:40:00,39.53,39.59,39.53,39.54,46100.0,27.719,27.7611,27.719,27.726,46100.0
2013-07-26 15:45:00,39.55,39.59,39.53,39.56,34400.0,27.733,27.7611,27.719,27.74,34400.0
2013-07-26 15:50:00,39.56,39.61,39.55,39.58,42400.0,27.74,27.7751,27.733,27.754,42400.0
2013-07-26 15:55:00,39.58,39.66,39.58,39.65,99600.0,27.754,27.8101,27.754,27.8031,99600.0
2013-07-29 09:30:00,39.42,39.57,39.39,39.52,12000.0,27.6419,27.747,27.6208,27.712,12000.0
2013-07-29 09:35:00,39.52,39.52,39.31,39.32,5000.0,27.712,27.712,27.5647,27.5717,5000.0
2013-07-29 09:40:00,39.32,39.48,39.32,39.43,7100.0,27.5717,27.6839,27.5717,27.6489,7100.0
2013-07-29 09:45:00,39.43,39.53,39.38,39.51,29700.0,27.6489,27.719,27.6138,27.705,29700.0
2013-07-29 09:50:00,39.5,39.52,39.44,39.45,4400.0,27.698,27.712,27.6559,27.6629,4400.0
2013-07-29 09:55:00,39.43,39.45,39.33,39.33,8400.0,27.6489,27.6629,27.5787,27.5787,8400.0
2013-07-29 10:00:00,39.33,39.39,39.31,39.31,17800.0,27.5787,27.6208,27.5647,27.5647,17800.0
2013-07-29 10:05:00,39.31,39.32,39.29,39.32,11600.0,27.5647,27.5717,27.5507,27.5717,11600.0
2013-07-29 10:10:00,39.31,39.32,39.26,39.29,13400.0,27.5647,27.5717,27.5297,27.5507,13400.0
2013-07-29 10:15:00,39.29,39.36,39.27,39.36,9900.0,27.5507,27.5998,27.5367,27.5998,9900.0
2013-07-29 10:20:00,39.36,39.42,39.34,39.38,9500.0,27.5998,27.6419,27.5858,27.6138,9500.0
2013-07-29 10:25:00,39.37,39.37,39.3,39.33,11800.0,27.6068,27.6068,27.5577,27.5787,11800.0
2013-07-29 10:30:00,39.33,39.33,39.25,39.26,9100.0,27.5787,27.5787,27.5226,27.5297,9100.0
2013-07-29 10:35:00,39.25,39.26,39.19,39.19,6500.0,27.5226,27.5297,27.4806,27.4806,6500.0
2013-07-29 10:40:00,39.19,39.26,39.19,39.26,9100.0,27.4806,27.5297,27.4806,27.5297,9100.0
2013-07-29 10:45:00,39.26,39.26,39.2,39.22,5600.0,27.5297,27.5297,27.4876,27.5016,5600.0
2013-07-29 10:50:00,39.21,39.23,39.16,39.17,14900.0,27.4946,27.5086,27.4595,27.4666,14900.0
2013-07-29 10:55:00,39.18,39.23,39.18,39.2,7100.0,27.4736,27.5086,27.4736,27.4876,7100.0
2013-07-29 11:00:00,39.2,39.2,39.16,39.16,7000.0,27.4876,27.4876,27.4595,27.4595,7000.0
2013-07-29 11:05:00,39.16,39.17,39.11,39.13,16900.0,27.4595,27.4666,27.4245,27.4385,16900.0
2013-07-29 11:10:00,39.13,39.13,39.03,39.07,14700.0,27.4385,27.4385,27.3684,27.3964,14700.0
2013-07-29 11:15:00,39.07,39.07,38.98,38.98,9600.0,27.3964,27.3964,27.3333,27.3333,9600.0
2013-07-29 11:20:00,38.98,39.04,38.96,39.02,10200.0,27.3333,27.3754,27.3193,27.3614,10200.0
2013-07-29 11:25:00,39.02,39.04,38.96,39.02,10900.0,27.3614,27.3754,27.3193,27.3614,10900.0
2013-07-29 11:30:00,39.02,39.06,39.0,39.06,9400.0,27.3614,27.3894,27.3473,27.3894,9400.0
2013-07-29 11:35:00,39.06,39.09,39.04,39.05,10000.0,27.3894,27.4105,27.3754,27.3824,10000.0
2013-07-29 11:40:00,39.04,39.09,39.04,39.08,7300.0,27.3754,27.4105,27.3754,27.4034,7300.0
2013-07-29 11:45:00,39.09,39.14,39.09,39.13,10500.0,27.4105,27.4455,27.4105,27.4385,10500.0
2013-07-29 11:50:00,39.13,39.19,39.13,39.18,10400.0,27.4385,27.4806,27.4385,27.4736,10400.0
2013-07-29 11:55:00,39.17,39.19,39.15,39.19,8200.0,27.4666,27.4806,27.4525,27.4806,8200.0
2013-07-29 12:00:00,39.19,39.24,39.18,39.21,15200.0,27.4806,27.5156,27.4736,27.4946,15200.0
2013-07-29 12:05:00,39.19,39.19,39.16,39.17,7700.0,27.4806,27.4806,27.4595,27.4666,7700.0
2013-07-29 12:10:00,39.16,39.18,39.12,39.17,36500.0,27.4595,27.4736,27.4315,27.4666,36500.0
2013-07-29 12:15:00,39.16,39.16,39.12,39.15,8100.0,27.4595,27.4595,27.4315,27.4525,8100.0
2013-07-29 12:20:00,39.14,39.15,39.12,39.14,15000.0,27.4455,27.4525,27.4315,27.4455,15000.0
2013-07-29 12:25:00,39.14,39.15,39.1,39.13,18700.0,27.4455,27.4525,27.4175,27.4385,18700.0
2013-07-29 12:30:00,39.13,39.16,39.13,39.15,5700.0,27.4385,27.4595,27.4385,27.4525,5700.0
2013-07-29 12:35:00,39.15,39.16,39.14,39.15,9500.0,27.4525,27.4595,27.4455,27.4525,9500.0
2013-07-29 12:40:00,39.15,39.16,39.13,39.16,7000.0,27.4525,27.4595,27.4385,27.4595,7000.0
2013-07-29 12:45:00,39.16,39.2,39.16,39.19,16400.0,27.4595,27.4876,27.4595,27.4806,16400.0
2013-07-29 12:50:00,39.2,39.2,39.16,39.16,19100.0,27.4876,27.4876,27.4595,27.4595,19100.0
2013-07-29 12:55:00,39.17,39.2,39.17,39.18,5700.0,27.4666,27.4876,27.4666,27.4736,5700.0
2013-07-29 13:00:00,39.18,39.18,39.15,39.15,3900.0,27.4736,27.4736,27.4525,27.4525,3900.0
2013-07-29 13:05:00,39.16,39.2,39.15,39.19,5400.0,27.4595,27.4876,27.4525,27.4806,5400.0
2013-07-29 13:10:00,39.18,39.19,39.14,39.16,16200.0,27.4736,27.4806,27.4455,27.4595,16200.0
2013-07-29 13:15:00,39.17,39.17,39.14,39.15,9200.0,27.4666,27.4666,27.4455,27.4525,9200.0
2013-07-29 13:20:00,39.15,39.18,39.11,39.12,18300.0,27.4525,27.4736,27.4245,27.4315,18300.0
2013-07-29 13:25:00,39.11,39.14,39.09,39.11,17400.0,27.4245,27.4455,27.4105,27.4245,17400.0
2013-07-29 13:30:00,39.12,39.14,39.09,39.1,29300.0,27.4315,27.4455,27.4105,27.4175,29300.0
2013-07-29 13:35:00,39.1,39.1,39.05,39.07,8300.0,27.4175,27.4175,27.3824,27.3964,8300.0
2013-07-29 13:40:00,39.06,39.06,38.98,39.01,12500.0,27.3894,27.3894,27.3333,27.3544,12500.0
2013-07-29 13:45:00,38.98,39.05,38.98,39.03,9200.0,27.3333,27.3824,27.3333,27.3684,9200.0
2013-07-29 13:50:00,39.02,39.02,38.99,39.01,7000.0,27.3614,27.3614,27.3403,27.3544,7000.0
2013-07-29 13:55:00,39.01,39.05,39.01,39.05,8800.0,27.3544,27.3824,27.3544,27.3824,8800.0
2013-07-29 14:00:00,39.06,39.15,39.06,39.15,11800.0,27.3894,27.4525,27.3894,27.4525,11800.0
2013-07-29 14:05:00,39.14,39.15,39.09,39.12,17000.0,27.4455,27.4525,27.4105,27.4315,17000.0
2013-07-29 14:10:00,39.13,39.14,39.11,39.11,8600.0,27.4385,27.4455,27.4245,27.4245,8600.0
2013-07-29 14:15:00,39.1,39.11,39.08,39.08,8800.0,27.4175,27.4245,27.4034,27.4034,8800.0
2013-07-29 14:20:00,39.08,39.13,39.06,39.13,10300.0,27.4034,27.4385,27.3894,27.4385,10300.0
2013-07-29 14:25:00,39.13,39.13,39.08,39.1,12900.0,27.4385,27.4385,27.4034,27.4175,12900.0
2013-07-29 14:30:00,39.11,39.13,39.09,39.09,13400.0,27.4245,27.4385,27.4105,27.4105,13400.0
2013-07-29 14:35:00,39.08,39.09,39.08,39.09,5600.0,27.4034,27.4105,27.4034,27.4105,5600.0
2013-07-29 14:40:00,39.09,39.16,39.09,39.14,15000.0,27.4105,27.4595,27.4105,27.4455,15000.0
2013-07-29 14:45:00,39.14,39.15,39.1,39.13,7700.0,27.4455,27.4525,27.4175,27.4385,7700.0
2013-07-29 14:50:00,39.13,39.15,39.11,39.15,8300.0,27.4385,27.4525,27.4245,27.4525,8300.0
2013-07-29 14:55:00,39.16,39.16,39.11,39.12,13100.0,27.4595,27.4595,27.4245,27.4315,13100.0
2013-07-29 15:00:00,39.12,39.14,39.08,39.08,4600.0,27.4315,27.4455,27.4034,27.4034,4600.0
2013-07-29 15:05:00,39.08,39.1,39.08,39.1,6900.0,27.4034,27.4175,27.4034,27.4175,6900.0
2013-07-29 15:10:00,39.1,39.1,39.06,39.06,3800.0,27.4175,27.4175,27.3894,27.3894,3800.0
2013-07-29 15:15:00,39.06,39.06,39.01,39.05,13900.0,27.3894,27.3894,27.3544,27.3824,13900.0
2013-07-29 15:20:00,39.04,39.08,39.02,39.07,16500.0,27.3754,27.4034,27.3614,27.3964,16500.0
2013-07-29 15:25:00,39.06,39.1,39.05,39.08,18000.0,27.3894,27.4175,27.3824,27.4034,18000.0
2013-07-29 15:30:00,39.09,39.14,39.08,39.14,29600.0,27.4105,27.4455,27.4034,27.4455,29600.0
2013-07-29 15:35:00,39.14,39.18,39.12,39.15,25200.0,27.4455,27.4736,27.4315,27.4525,25200.0
2013-07-29 15:40:00,39.15,39.17,39.13,39.15,42500.0,27.4525,27.4666,27.4385,27.4525,42500.0
2013-07-29 15:45:00,39.15,39.22,39.14,39.22,62400.0,27.4525,27.5016,27.4455,27.5016,62400.0
2013-07-29 15:50:00,39.22,39.22,39.14,39.15,59700.0,27.5016,27.5016,27.4455,27.4525,59700.0
2013-07-29 15:55:00,39.15,39.16,39.09,39.13,134000.0,27.4525,27.4595,27.4105,27.4385,134000.0
2013-07-30 09:30:00,39.36,39.48,39.36,39.48,18300.0,27.5998,27.6839,27.5998,27.6839,18300.0
2013-07-30 09:35:00,39.46,39.46,39.34,39.4,4700.0,27.6699,27.6699,27.5858,27.6278,4700.0
2013-07-30 09:40:00,39.37,39.37,39.23,39.31,5200.0,27.6068,27.6068,27.5086,27.5647,5200.0
2013-07-30 09:45:00,39.28,39.35,39.28,39.34,6700.0,27.5437,27.5928,27.5437,27.5858,6700.0
2013-07-30 09:50:00,39.34,39.44,39.34,39.36,7900.0,27.5858,27.6559,27.5858,27.5998,7900.0
2013-07-30 09:55:00,39.38,39.45,39.37,39.45,5900.0,27.6138,27.6629,27.6068,27.6629,5900.0
2013-07-30 10:00:00,39.42,39.53,39.39,39.52,15900.0,27.6419,27.719,27.6208,27.712,15900.0
2013-07-30 10:05:00,39.51,39.54,39.44,39.46,13800.0,27.705,27.726,27.6559,27.6699,13800.0
2013-07-30 10:10:00,39.46,39.49,39.36,39.41,20400.0,27.6699,27.6909,27.5998,27.6348,20400.0
2013-07-30 10:15:00,39.42,39.44,39.35,39.36,8400.0,27.6419,27.6559,27.5928,27.5998,8400.0
2013-07-30 10:20:00,39.35,39.43,39.35,39.41,7900.0,27.5928,27.6489,27.5928,27.6348,7900.0
2013-07-30 10:25:00,39.42,39.43,39.38,39.41,3300.0,27.6419,27.6489,27.6138,27.6348,3300.0
2013-07-30 10:30:00,39.4,39.43,39.37,39.4,6100.0,27.6278,27.6489,27.6068,27.6278,6100.0
2013-07-30 10:35:00,39.4,39.44,39.4,39.43,9100.0,27.6278,27.6559,27.6278,27.6489,9100.0
2013-07-30 10:40:00,39.44,39.44,39.39,39.43,5700.0,27.6559,27.6559,27.6208,27.6489,5700.0
2013-07-30 10:45:00,39.42,39.45,39.39,39.44,9400.0,27.6419,27.6629,27.6208,27.6559,9400.0
2013-07-30 10:50:00,39.45,39.49,39.43,39.49,11300.0,27.6629,27.6909,27.6489,27.6909,11300.0
2013-07-30 10:55:00,39.49,39.49,39.36,39.36,26900.0,27.6909,27.6909,27.5998,27.5998,26900.0
2013-07-30 11:00:00,39.37,39.37,39.32,39.37,11100.0,27.6068,27.6068,27.5717,27.6068,11100.0
2013-07-30 11:05:00,39.36,39.36,39.33,39.34,4600.0,27.5998,27.5998,27.5787,27.5858,4600.0
2013-07-30 11:10:00,39.34,39.38,39.33,39.38,3400.0,27.5858,27.6138,27.5787,27.6138,3400.0
2013-07-30 11:15:00,39.39,39.42,39.37,39.39,6100.0,27.6208,27.6419,27.6068,27.6208,6100.0
2013-07-30 11:20:00,39.38,39.38,39.31,39.36,19300.0,27.6138,27.6138,27.5647,27.5998,19300.0
2013-07-30 11:25:00,39.35,39.37,39.31,39.32,6600.0,27.5928,27.6068,27.5647,27.5717,6600.0
2013-07-30 11:30:00,39.33,39.35,39.31,39.31,5700.0,27.5787,27.5928,27.5647,27.5647,5700.0
2013-07-30 11:35:00,39.31,39.31,39.26,39.26,8200.0,27.5647,27.5647,27.5297,27.5297,8200.0
2013-07-30 11:40:00,39.26,39.26,39.2,39.23,14100.0,27.5297,27.5297,27.4876,27.5086,14100.0
2013-07-30 11:45:00,39.23,39.29,39.22,39.28,2800.0,27.5086,27.5507,27.5016,27.5437,2800.0
2013-07-30 11:50:00,39.29,39.3,39.25,39.25,8700.0,27.5507,27.5577,27.5226,27.5226,8700.0
2013-07-30 11:55:00,39.24,39.24,39.17,39.17,15600.0,27.5156,27.5156,27.4666,27.4666,15600.0
2013-07-30 12:00:00,39.18,39.26,39.18,39.21,14100.0,27.4736,27.5297,27.4736,27.4946,14100.0
2013-07-30 12:05:00,39.21,39.23,39.21,39.22,6300.0,27.4946,27.5086,27.4946,27.5016,6300.0
2013-07-30 12:10:00,39.21,39.21,39.15,39.17,8500.0,27.4946,27.4946,27.4525,27.4666,8500.0
2013-07-30 12:15:00,39.18,39.19,39.15,39.16,3500.0,27.4736,27.4806,27.4525,27.4595,3500.0
2013-07-30 12:20:00,39.16,39.18,39.15,39.16,8100.0,27.4595,27.4736,27.4525,27.4595,8100.0
2013-07-30 12:25:00,39.15,39.15,39.08,39.11,10700.0,27.4525,27.4525,27.4034,27.4245,10700.0
2013-07-30 12:30:00,39.11,39.14,39.07,39.07,12800.0,27.4245,27.4455,27.3964,27.3964,12800.0
2013-07-30 12:35:00,39.07,39.11,39.07,39.1,6300.0,27.3964,27.4245,27.3964,27.4175,6300.0
2013-07-30 12:40:00,39.09,39.09,39.05,39.07,8300.0,27.4105,27.4105,27.3824,27.3964,8300.0
2013-07-30 12:45:00,39.07,39.09,39.07,39.07,6900.0,27.3964,27.4105,27.3964,27.3964,6900.0
2013-07-30 12:50:00,39.05,39.05,39.01,39.04,10000.0,27.3824,27.3824,27.3544,27.3754,10000.0
2013-07-30 12:55:00,39.04,39.04,39.02,39.03,9400.0,27.3754,27.3754,27.3614,27.3684,9400.0
2013-07-30 13:00:00,39.04,39.05,39.03,39.03,8200.0,27.3754,27.3824,27.3684,27.3684,8200.0
2013-07-30 13:05:00,39.03,39.08,39.02,39.08,7000.0,27.3684,27.4034,27.3614,27.4034,7000.0
2013-07-30 13:10:00,39.08,39.09,39.04,39.05,13800.0,27.4034,27.4105,27.3754,27.3824,13800.0
2013-07-30 13:15:00,39.04,39.05,39.0,39.0,6600.0,27.3754,27.3824,27.3473,27.3473,6600.0
2013-07-30 13:20:00,39.0,39.0,38.96,38.98,7500.0,27.3473,27.3473,27.3193,27.3333,7500.0
2013-07-30 13:25:00,38.98,38.98,38.93,38.94,7400.0,27.3333,27.3333,27.2983,27.3053,7400.0
2013-07-30 13:30:00,38.94,38.95,38.9,38.92,14000.0,27.3053,27.3123,27.2772,27.2912,14000.0
2013-07-30 13:35:00,38.92,38.95,38.89,38.95,8700.0,27.2912,27.3123,27.2702,27.3123,8700.0
2013-07-30 13:40:00,38.94,38.95,38.87,38.89,7100.0,27.3053,27.3123,27.2562,27.2702,7100.0
2013-07-30 13:45:00,38.89,38.9,38.83,38.88,16500.0,27.2702,27.2772,27.2281,27.2632,16500.0
2013-07-30 13:50:00,38.89,38.91,38.89,38.89,6000.0,27.2702,27.2842,27.2702,27.2702,6000.0
2013-07-30 13:55:00,38.9,38.91,38.9,38.91,7400.0,27.2772,27.2842,27.2772,27.2842,7400.0
2013-07-30 14:00:00,38.92,38.92,38.89,38.89,7900.0,27.2912,27.2912,27.2702,27.2702,7900.0
2013-07-30 14:05:00,38.89,38.89,38.84,38.84,9300.0,27.2702,27.2702,27.2352,27.2352,9300.0
2013-07-30 14:10:00,38.83,38.84,38.82,38.82,7400.0,27.2281,27.2352,27.2211,27.2211,7400.0
2013-07-30 14:15:00,38.82,38.85,38.8,38.85,6100.0,27.2211,27.2422,27.2071,27.2422,6100.0
2013-07-30 14:20:00,38.84,38.84,38.82,38.83,8200.0,27.2352,27.2352,27.2211,27.2281,8200.0
2013-07-30 14:25:00,38.84,38.88,38.84,38.86,4500.0,27.2352,27.2632,27.2352,27.2492,4500.0
2013-07-30 14:30:00,38.87,38.89,38.87,38.88,10300.0,27.2562,27.2702,27.2562,27.2632,10300.0
2013-07-30 14:35:00,38.89,38.91,38.87,38.89,5600.0,27.2702,27.2842,27.2562,27.2702,5600.0
2013-07-30 14:40:00,38.89,38.9,38.86,38.87,5800.0,27.2702,27.2772,27.2492,27.2562,5800.0
2013-07-30 14:45:00,38.86,38.88,38.85,38.85,8400.0,27.2492,27.2632,27.2422,27.2422,8400.0
2013-07-30 14:50:00,38.85,38.86,38.83,38.85,5700.0,27.2422,27.2492,27.2281,27.2422,5700.0
2013-07-30 14:55:00,38.86,38.88,38.85,38.87,8500.0,27.2492,27.2632,27.2422,27.2562,8500.0
2013-07-30 15:00:00,38.86,38.93,38.84,38.92,12200.0,27.2492,27.2983,27.2352,27.2912,12200.0
2013-07-30 15:05:00,38.91,38.94,38.91,38.94,6400.0,27.2842,27.3053,27.2842,27.3053,6400.0
2013-07-30 15:10:00,38.95,38.96,38.91,38.96,14100.0,27.3123,27.3193,27.2842,27.3193,14100.0
2013-07-30 15:15:00,38.97,38.99,38.97,38.99,6000.0,27.3263,27.3403,27.3263,27.3403,6000.0
2013-07-30 15:20:00,38.98,39.03,38.98,39.02,21200.0,27.3333,27.3684,27.3333,27.3614,21200.0
2013-07-30 15:25:00,39.01,39.02,38.98,38.98,19000.0,27.3544,27.3614,27.3333,27.3333,19000.0
2013-07-30 15:30:00,38.98,38.99,38.95,38.97,11500.0,27.3333,27.3403,27.3123,27.3263,11500.0
2013-07-30 15:35:00,38.97,38.97,38.9,38.9,17700.0,27.3263,27.3263,27.2772,27.2772,17700.0
2013-07-30 15:40:00,38.91,38.95,38.89,38.92,24600.0,27.2842,27.3123,27.2702,27.2912,24600.0
2013-07-30 15:45:00,38.93,38.94,38.89,38.89,40900.0,27.2983,27.3053,27.2702,27.2702,40900.0
2013-07-30 15:50:00,38.89,38.92,38.87,38.92,37400.0,27.2702,27.2912,27.2562,27.2912,37400.0
2013-07-30 15:55:00,38.93,38.94,38.89,38.9,117200.0,27.2983,27.3053,27.2702,27.2772,117200.0
2013-07-31 09:30:00,39.07,39.1,38.86,38.92,42800.0,27.3964,27.4175,27.2492,27.2912,42800.0
2013-07-31 09:35:00,38.94,38.94,38.65,38.74,21300.0,27.3053,27.3053,27.1019,27.165,21300.0
2013-07-31 09:40:00,38.77,38.82,38.53,38.56,21000.0,27.1861,27.2211,27.0178,27.0388,21000.0
2013-07-31 09:45:00,38.52,38.66,38.48,38.59,15300.0,27.0108,27.1089,26.9827,27.0598,15300.0
2013-07-31 09:50:00,38.6,38.64,38.55,38.56,18500.0,27.0669,27.0949,27.0318,27.0388,18500.0
2013-07-31 09:55:00,38.56,38.64,38.52,38.53,21700.0,27.0388,27.0949,27.0108,27.0178,21700.0
2013-07-31 10:00:00,38.55,38.61,38.52,38.55,36800.0,27.0318,27.0739,27.0108,27.0318,36800.0
2013-07-31 10:05:00,38.56,38.62,38.55,38.6,32200.0,27.0388,27.0809,27.0318,27.0669,32200.0
2013-07-31 10:10:00,38.59,38.6,38.45,38.56,51600.0,27.0598,27.0669,26.9617,27.0388,51600.0
2013-07-31 10:15:00,38.56,38.57,38.53,38.57,30400.0,27.0388,27.0458,27.0178,27.0458,30400.0
2013-07-31 10:20:00,38.57,38.71,38.56,38.66,43400.0,27.0458,27.144,27.0388,27.1089,43400.0
2013-07-31 10:25:00,38.66,38.7,38.64,38.68,44800.0,27.1089,27.137,27.0949,27.123,44800.0
2013-07-31 10:30:00,38.68,38.68,38.57,38.57,37200.0,27.123,27.123,27.0458,27.0458,37200.0
2013-07-31 10:35:00,38.57,38.58,38.49,38.5,48600.0,27.0458,27.0528,26.9897,26.9967,48600.0
2013-07-31 10:40:00,38.51,38.55,38.48,38.52,32800.0,27.0038,27.0318,26.9827,27.0108,32800.0
2013-07-31 10:45:00,38.53,38.6,38.53,38.59,17900.0,27.0178,27.0669,27.0178,27.0598,17900.0
2013-07-31 10:50:00,38.59,38.6,38.54,38.55,20100.0,27.0598,27.0669,27.0248,27.0318,20100.0
2013-07-31 10:55:00,38.57,38.59,38.55,38.56,26500.0,27.0458,27.0598,27.0318,27.0388,26500.0
2013-07-31 11:00:00,38.56,38.59,38.52,38.53,21300.0,27.0388,27.0598,27.0108,27.0178,21300.0
2013-07-31 11:05:00,38.53,38.56,38.51,38.51,25200.0,27.0178,27.0388,27.0038,27.0038,25200.0
2013-07-31 11:10:00,38.52,38.52,38.45,38.45,46400.0,27.0108,27.0108,26.9617,26.9617,46400.0
2013-07-31 11:15:00,38.46,38.49,38.45,38.48,12300.0,26.9687,26.9897,26.9617,26.9827,12300.0
2013-07-31 11:20:00,38.48,38.48,38.39,38.4,29900.0,26.9827,26.9827,26.9196,26.9266,29900.0
2013-07-31 11:25:00,38.41,38.41,38.37,38.37,13900.0,26.9336,26.9336,26.9056,26.9056,13900.0
2013-07-31 11:30:00,38.36,38.36,38.33,38.35,15600.0,26.8986,26.8986,26.8775,26.8916,15600.0
2013-07-31 11:35:00,38.35,38.36,38.33,38.35,21100.0,26.8916,26.8986,26.8775,26.8916,21100.0
2013-07-31 11:40:00,38.35,38.38,38.33,38.36,20000.0,26.8916,26.9126,26.8775,26.8986,20000.0
2013-07-31 11:45:00,38.35,38.37,38.34,38.34,14000.0,26.8916,26.9056,26.8845,26.8845,14000.0
2013-07-31 11:50:00,38.34,38.36,38.3,38.32,108800.0,26.8845,26.8986,26.8565,26.8705,108800.0
2013-07-31 11:55:00,38.32,38.42,38.32,38.42,25100.0,26.8705,26.9406,26.8705,26.9406,25100.0
2013-07-31 12:00:00,38.41,38.41,38.33,38.35,28900.0,26.9336,26.9336,26.8775,26.8916,28900.0
2013-07-31 12:05:00,38.35,38.39,38.33,38.35,22100.0,26.8916,26.9196,26.8775,26.8916,22100.0
2013-07-31 12:10:00,38.35,38.35,38.29,38.3,20900.0,26.8916,26.8916,26.8495,26.8565,20900.0
2013-07-31 12:15:00,38.31,38.33,38.3,38.33,12300.0,26.8635,26.8775,26.8565,26.8775,12300.0
2013-07-31 12:20:00,38.32,38.33,38.29,38.3,18700.0,26.8705,26.8775,26.8495,26.8565,18700.0
2013-07-31 12:25:00,38.3,38.3,38.21,38.21,23700.0,26.8565,26.8565,26.7934,26.7934,23700.0
2013-07-31 12:30:00,38.22,38.22,38.16,38.18,38800.0,26.8004,26.8004,26.7583,26.7723,38800.0
2013-07-31 12:35:00,38.17,38.18,38.15,38.16,23800.0,26.7653,26.7723,26.7513,26.7583,23800.0
2013-07-31 12:40:00,38.16,38.16,38.09,38.12,20700.0,26.7583,26.7583,26.7092,26.7303,20700.0
2013-07-31 12:45:00,38.12,38.14,38.1,38.12,14600.0,26.7303,26.7443,26.7163,26.7303,14600.0
2013-07-31 12:50:00,38.13,38.14,38.09,38.11,15700.0,26.7373,26.7443,26.7092,26.7233,15700.0
2013-07-31 12:55:00,38.12,38.13,38.09,38.09,10300.0,26.7303,26.7373,26.7092,26.7092,10300.0
2013-07-31 13:00:00,38.1,38.1,38.05,38.09,24700.0,26.7163,26.7163,26.6812,26.7092,24700.0
2013-07-31 13:05:00,38.09,38.11,38.08,38.1,18200.0,26.7092,26.7233,26.7022,26.7163,18200.0
2013-07-31 13:10:00,38.1,38.1,38.08,38.09,10000.0,26.7163,26.7163,26.7022,26.7092,10000.0
2013-07-31 13:15:00,38.09,38.11,38.07,38.09,21900.0,26.7092,26.7233,26.6952,26.7092,21900.0
2013-07-31 13:20:00,38.09,38.1,38.06,38.06,14700.0,26.7092,26.7163,26.6882,26.6882,14700.0
2013-07-31 13:25:00,38.06,38.06,38.01,38.01,16300.0,26.6882,26.6882,26.6531,26.6531,16300.0
2013-07-31 13:30:00,38.01,38.04,38.0,38.04,21500.0,26.6531,26.6742,26.6461,26.6742,21500.0
2013-07-31 13:35:00,38.02,38.03,37.96,38.0,26200.0,26.6602,26.6672,26.6181,26.6461,26200.0
2013-07-31 13:40:00,37.99,38.1,37.99,38.05,38100.0,26.6391,26.7163,26.6391,26.6812,38100.0
2013-07-31 13:45:00,38.05,38.07,38.02,38.04,19900.0,26.6812,26.6952,26.6602,26.6742,19900.0
2013-07-31 13:50:00,38.03,38.14,38.03,38.11,31000.0,26.6672,26.7443,26.6672,26.7233,31000.0
2013-07-31 13:55:00,38.11,38.15,38.09,38.15,26000.0,26.7233,26.7513,26.7092,26.7513,26000.0
2013-07-31 14:00:00,38.14,38.37,38.13,38.34,85200.0,26.7443,26.9056,26.7373,26.8845,85200.0
2013-07-31 14:05:00,38.32,38.34,38.22,38.24,31300.0,26.8705,26.8845,26.8004,26.8144,31300.0
2013-07-31 14:10:00,38.24,38.31,38.23,38.25,31600.0,26.8144,26.8635,26.8074,26.8214,31600.0
2013-07-31 14:15:00,38.24,38.26,38.13,38.23,32400.0,26.8144,26.8284,26.7373,26.8074,32400.0
2013-07-31 14:20:00,38.22,38.4,38.21,38.4,76200.0,26.8004,26.9266,26.7934,26.9266,76200.0
2013-07-31 14:25:00,38.41,38.41,38.34,38.39,39000.0,26.9336,26.9336,26.8845,26.9196,39000.0
2013-07-31 14:30:00,38.38,38.52,38.38,38.51,32500.0,26.9126,27.0108,26.9126,27.0038,32500.0
2013-07-31 14:35:00,38.52,38.6,38.5,38.53,34100.0,27.0108,27.0669,26.9967,27.0178,34100.0
2013-07-31 14:40:00,38.52,38.62,38.52,38.6,23600.0,27.0108,27.0809,27.0108,27.0669,23600.0
2013-07-31 14:45:00,38.61,38.76,38.6,38.76,33000.0,27.0739,27.1791,27.0669,27.1791,33000.0
2013-07-31 14:50:00,38.76,38.81,38.74,38.78,65700.0,27.1791,27.2141,27.165,27.1931,65700.0
2013-07-31 14:55:00,38.78,38.88,38.75,38.88,24600.0,27.1931,27.2632,27.172,27.2632,24600.0
2013-07-31 15:00:00,38.87,38.87,38.78,38.84,32200.0,27.2562,27.2562,27.1931,27.2352,32200.0
2013-07-31 15:05:00,38.85,38.88,38.79,38.8,33800.0,27.2422,27.2632,27.2001,27.2071,33800.0
2013-07-31 15:10:00,38.79,38.8,38.63,38.66,51000.0,27.2001,27.2071,27.0879,27.1089,51000.0
2013-07-31 15:15:00,38.67,38.76,38.66,38.74,32700.0,27.1159,27.1791,27.1089,27.165,32700.0
2013-07-31 15:20:00,38.75,38.82,38.7,38.81,31600.0,27.172,27.2211,27.137,27.2141,31600.0
2013-07-31 15:25:00,38.81,38.85,38.78,38.84,37200.0,27.2141,27.2422,27.1931,27.2352,37200.0
2013-07-31 15:30:00,38.84,38.84,38.66,38.7,40500.0,27.2352,27.2352,27.1089,27.137,40500.0
2013-07-31 15:35:00,38.71,38.75,38.68,38.72,34700.0,27.144,27.172,27.123,27.151,34700.0
2013-07-31 15:40:00,38.73,38.73,38.6,38.62,51300.0,27.158,27.158,27.0669,27.0809,51300.0
2013-07-31 15:45:00,38.62,38.63,38.51,38.53,88800.0,27.0809,27.0879,27.0038,27.0178,88800.0
2013-07-31 15:50:00,38.53,38.62,38.43,38.43,81900.0,27.0178,27.0809,26.9477,26.9477,81900.0
2013-07-31 15:55:00,38.44,38.49,38.36,38.36,361000.0,26.9547,26.9897,26.8986,26.8986,361000.0
2013-08-01 09:30:00,38.59,38.64,38.42,38.46,47800.0,27.0598,27.0949,26.9406,26.9687,47800.0
2013-08-01 09:35:00,38.47,38.62,38.45,38.6,13900.0,26.9757,27.0809,26.9617,27.0669,13900.0
2013-08-01 09:40:00,38.62,38.69,38.47,38.5,36800.0,27.0809,27.13,26.9757,26.9967,36800.0
2013-08-01 09:45:00,38.51,38.72,38.49,38.66,54100.0,27.0038,27.151,26.9897,27.1089,54100.0
2013-08-01 09:50:00,38.67,38.72,38.58,38.58,66400.0,27.1159,27.151,27.0528,27.0528,66400.0
2013-08-01 09:55:00,38.58,38.61,38.42,38.42,32600.0,27.0528,27.0739,26.9406,26.9406,32600.0
2013-08-01 10:00:00,38.42,38.43,38.22,38.28,28600.0,26.9406,26.9477,26.8004,26.8425,28600.0
2013-08-01 10:05:00,38.3,38.46,38.3,38.44,24500.0,26.8565,26.9687,26.8565,26.9547,24500.0
2013-08-01 10:10:00,38.45,38.53,38.42,38.46,20000.0,26.9617,27.0178,26.9406,26.9687,20000.0
2013-08-01 10:15:00,38.45,38.51,38.44,38.47,16700.0,26.9617,27.0038,26.9547,26.9757,16700.0
2013-08-01 10:20:00,38.46,38.48,38.39,38.47,14700.0,26.9687,26.9827,26.9196,26.9757,14700.0
2013-08-01 10:25:00,38.48,38.53,38.46,38.51,24200.0,26.9827,27.0178,26.9687,27.0038,24200.0
2013-08-01 10:30:00,38.5,38.54,38.47,38.51,39500.0,26.9967,27.0248,26.9757,27.0038,39500.0
2013-08-01 10:35:00,38.5,38.73,38.5,38.67,37400.0,26.9967,27.158,26.9967,27.1159,37400.0
2013-08-01 10:40:00,38.68,38.73,38.66,38.68,13700.0,27.123,27.158,27.1089,27.123,13700.0
2013-08-01 10:45:00,38.68,38.69,38.63,38.63,21600.0,27.123,27.13,27.0879,27.0879,21600.0
2013-08-01 10:50:00,38.63,38.63,38.5,38.52,11300.0,27.0879,27.0879,26.9967,27.0108,11300.0
2013-08-01 10:55:00,38.52,38.58,38.49,38.56,15500.0,27.0108,27.0528,26.9897,27.0388,15500.0
2013-08-01 11:00:00,38.56,38.57,38.5,38.53,37900.0,27.0388,27.0458,26.9967,27.0178,37900.0
2013-08-01 11:05:00,38.52,38.52,38.39,38.4,15300.0,27.0108,27.0108,26.9196,26.9266,15300.0
2013-08-01 11:10:00,38.4,38.41,38.3,38.3,12100.0,26.9266,26.9336,26.8565,26.8565,12100.0
2013-08-01 11:15:00,38.3,38.3,38.26,38.26,10700.0,26.8565,26.8565,26.8284,26.8284,10700.0
2013-08-01 11:20:00,38.26,38.28,38.18,38.18,23300.0,26.8284,26.8425,26.7723,26.7723,23300.0
2013-08-01 11:25:00,38.18,38.2,38.15,38.19,10700.0,26.7723,26.7864,26.7513,26.7794,10700.0
2013-08-01 11:30:00,38.2,38.31,38.19,38.31,20200.0,26.7864,26.8635,26.7794,26.8635,20200.0
2013-08-01 11:35:00,38.3,38.34,38.26,38.34,18000.0,26.8565,26.8845,26.8284,26.8845,18000.0
2013-08-01 11:40:00,38.32,38.34,38.3,38.32,12700.0,26.8705,26.8845,26.8565,26.8705,12700.0
2013-08-01 11:45:00,38.32,38.36,38.31,38.35,8800.0,26.8705,26.8986,26.8635,26.8916,8800.0
2013-08-01 11:50:00,38.34,38.38,38.33,38.38,12000.0,26.8845,26.9126,26.8775,26.9126,12000.0
2013-08-01 11:55:00,38.38,38.41,38.38,38.4,12000.0,26.9126,26.9336,26.9126,26.9266,12000.0
2013-08-01 12:00:00,38.4,38.41,38.38,38.39,13600.0,26.9266,26.9336,26.9126,26.9196,13600.0
2013-08-01 12:05:00,38.39,38.4,38.36,38.37,11700.0,26.9196,26.9266,26.8986,26.9056,11700.0
2013-08-01 12:10:00,38.38,38.41,38.37,38.4,12600.0,26.9126,26.9336,26.9056,26.9266,12600.0
2013-08-01 12:15:00,38.4,38.45,38.38,38.39,12600.0,26.9266,26.9617,26.9126,26.9196,12600.0
2013-08-01 12:20:00,38.39,38.43,38.39,38.42,7200.0,26.9196,26.9477,26.9196,26.9406,7200.0
2013-08-01 12:25:00,38.42,38.43,38.39,38.39,12400.0,26.9406,26.9477,26.9196,26.9196,12400.0
2013-08-01 12:30:00,38.4,38.41,38.38,38.38,10000.0,26.9266,26.9336,26.9126,26.9126,10000.0
2013-08-01 12:35:00,38.37,38.38,38.33,38.36,12300.0,26.9056,26.9126,26.8775,26.8986,12300.0
2013-08-01 12:40:00,38.37,38.48,38.36,38.45,18600.0,26.9056,26.9827,26.8986,26.9617,18600.0
2013-08-01 12:45:00,38.45,38.51,38.45,38.5,21400.0,26.9617,27.0038,26.9617,26.9967,21400.0
2013-08-01 12:50:00,38.5,38.53,38.49,38.52,11700.0,26.9967,27.0178,26.9897,27.0108,11700.0
2013-08-01 12:55:00,38.52,38.52,38.47,38.51,14600.0,27.0108,27.0108,26.9757,27.0038,14600.0
2013-08-01 13:00:00,38.5,38.51,38.46,38.46,10400.0,26.9967,27.0038,26.9687,26.9687,10400.0
2013-08-01 13:05:00,38.46,38.47,38.4,38.41,7900.0,26.9687,26.9757,26.9266,26.9336,7900.0
2013-08-01 13:10:00,38.42,38.43,38.38,38.38,10800.0,26.9406,26.9477,26.9126,26.9126,10800.0
2013-08-01 13:15:00,38.39,38.41,38.39,38.41,10800.0,26.9196,26.9336,26.9196,26.9336,10800.0
2013-08-01 13:20:00,38.4,38.41,38.38,38.38,13100.0,26.9266,26.9336,26.9126,26.9126,13100.0
2013-08-01 13:25:00,38.38,38.38,38.34,38.34,9400.0,26.9126,26.9126,26.8845,26.8845,9400.0
2013-08-01 13:30:00,38.33,38.43,38.33,38.43,16700.0,26.8775,26.9477,26.8775,26.9477,16700.0
2013-08-01 13:35:00,38.42,38.44,38.38,38.38,10900.0,26.9406,26.9547,26.9126,26.9126,10900.0
2013-08-01 13:40:00,38.39,38.44,38.38,38.43,7500.0,26.9196,26.9547,26.9126,26.9477,7500.0
2013-08-01 13:45:00,38.43,38.46,38.42,38.45,17100.0,26.9477,26.9687,26.9406,26.9617,17100.0
2013-08-01 13:50:00,38.44,38.47,38.42,38.42,37800.0,26.9547,26.9757,26.9406,26.9406,37800.0
2013-08-01 13:55:00,38.41,38.42,38.39,38.41,32700.0,26.9336,26.9406,26.9196,26.9336,32700.0
2013-08-01 14:00:00,38.4,38.42,38.37,38.37,25800.0,26.9266,26.9406,26.9056,26.9056,25800.0
2013-08-01 14:05:00,38.37,38.4,38.34,38.4,28100.0,26.9056,26.9266,26.8845,26.9266,28100.0
2013-08-01 14:10:00,38.39,38.46,38.37,38.45,15100.0,26.9196,26.9687,26.9056,26.9617,15100.0
2013-08-01 14:15:00,38.45,38.45,38.41,38.43,6900.0,26.9617,26.9617,26.9336,26.9477,6900.0
2013-08-01 14:20:00,38.42,38.48,38.42,38.45,27100.0,26.9406,26.9827,26.9406,26.9617,27100.0
2013-08-01 14:25:00,38.44,38.45,38.43,38.45,19900.0,26.9547,26.9617,26.9477,26.9617,19900.0
2013-08-01 14:30:00,38.45,38.45,38.4,38.42,42300.0,26.9617,26.9617,26.9266,26.9406,42300.0
2013-08-01 14:35:00,38.43,38.45,38.4,38.45,9400.0,26.9477,26.9617,26.9266,26.9617,9400.0
2013-08-01 14:40:00,38.45,38.5,38.45,38.48,16500.0,26.9617,26.9967,26.9617,26.9827,16500.0
2013-08-01 14:45:00,38.48,38.48,38.46,38.48,10100.0,26.9827,26.9827,26.9687,26.9827,10100.0
2013-08-01 14:50:00,38.48,38.49,38.47,38.48,23100.0,26.9827,26.9897,26.9757,26.9827,23100.0
2013-08-01 14:55:00,38.47,38.48,38.42,38.43,11000.0,26.9757,26.9827,26.9406,26.9477,11000.0
2013-08-01 15:00:00,38.43,38.44,38.34,38.36,22200.0,26.9477,26.9547,26.8845,26.8986,22200.0
2013-08-01 15:05:00,38.37,38.42,38.36,38.38,24600.0,26.9056,26.9406,26.8986,26.9126,24600.0
2013-08-01 15:10:00,38.38,38.39,38.36,38.36,17200.0,26.9126,26.9196,26.8986,26.8986,17200.0
2013-08-01 15:15:00,38.36,38.37,38.29,38.33,20200.0,26.8986,26.9056,26.8495,26.8775,20200.0
2013-08-01 15:20:00,38.33,38.34,38.28,38.3,34500.0,26.8775,26.8845,26.8425,26.8565,34500.0
2013-08-01 15:25:00,38.3,38.37,38.28,38.28,48300.0,26.8565,26.9056,26.8425,26.8425,48300.0
2013-08-01 15:30:00,38.28,38.33,38.26,38.32,39400.0,26.8425,26.8775,26.8284,26.8705,39400.0
2013-08-01 15:35:00,38.32,38.44,38.32,38.4,42200.0,26.8705,26.9547,26.8705,26.9266,42200.0
2013-08-01 15:40:00,38.4,38.41,38.33,38.37,41300.0,26.9266,26.9336,26.8775,26.9056,41300.0
2013-08-01 15:45:00,38.37,38.43,38.35,38.36,77700.0,26.9056,26.9477,26.8916,26.8986,77700.0
2013-08-01 15:50:00,38.36,38.37,38.32,38.33,47200.0,26.8986,26.9056,26.8705,26.8775,47200.0
2013-08-01 15:55:00,38.34,38.37,38.27,38.36,198900.0,26.8845,26.9056,26.8355,26.8986,198900.0
2013-08-02 09:30:00,38.42,38.46,38.21,38.32,37200.0,26.9406,26.9687,26.7934,26.8705,37200.0
2013-08-02 09:35:00,38.34,38.57,38.34,38.51,65000.0,26.8845,27.0458,26.8845,27.0038,65000.0
2013-08-02 09:40:00,38.5,38.51,38.39,38.45,10000.0,26.9967,27.0038,26.9196,26.9617,10000.0
2013-08-02 09:45:00,38.45,38.58,38.45,38.49,164600.0,26.9617,27.0528,26.9617,26.9897,164600.0
2013-08-02 09:50:00,38.47,38.5,38.37,38.43,83700.0,26.9757,26.9967,26.9056,26.9477,83700.0
2013-08-02 09:55:00,38.43,38.48,38.29,38.31,130500.0,26.9477,26.9827,26.8495,26.8635,130500.0
2013-08-02 10:00:00,38.29,38.43,38.26,38.43,24800.0,26.8495,26.9477,26.8284,26.9477,24800.0
2013-08-02 10:05:00,38.41,38.42,38.34,38.41,15600.0,26.9336,26.9406,26.8845,26.9336,15600.0
2013-08-02 10:10:00,38.43,38.48,38.41,38.48,29700.0,26.9477,26.9827,26.9336,26.9827,29700.0
2013-08-02 10:15:00,38.48,38.56,38.44,38.53,36600.0,26.9827,27.0388,26.9547,27.0178,36600.0
2013-08-02 10:20:00,38.53,38.62,38.53,38.62,21400.0,27.0178,27.0809,27.0178,27.0809,21400.0
2013-08-02 10:25:00,38.61,38.69,38.59,38.64,30000.0,27.0739,27.13,27.0598,27.0949,30000.0
2013-08-02 10:30:00,38.63,38.65,38.49,38.5,34800.0,27.0879,27.1019,26.9897,26.9967,34800.0
2013-08-02 10:35:00,38.48,38.57,38.48,38.51,22800.0,26.9827,27.0458,26.9827,27.0038,22800.0
2013-08-02 10:40:00,38.51,38.52,38.48,38.48,14400.0,27.0038,27.0108,26.9827,26.9827,14400.0
2013-08-02 10:45:00,38.48,38.5,38.46,38.47,13500.0,26.9827,26.9967,26.9687,26.9757,13500.0
2013-08-02 10:50:00,38.47,38.47,38.42,38.45,25200.0,26.9757,26.9757,26.9406,26.9617,25200.0
2013-08-02 10:55:00,38.45,38.48,38.38,38.4,18700.0,26.9617,26.9827,26.9126,26.9266,18700.0
2013-08-02 11:00:00,38.4,38.42,38.37,38.41,14500.0,26.9266,26.9406,26.9056,26.9336,14500.0
2013-08-02 11:05:00,38.41,38.44,38.4,38.42,20500.0,26.9336,26.9547,26.9266,26.9406,20500.0
2013-08-02 11:10:00,38.41,38.44,38.38,38.38,9600.0,26.9336,26.9547,26.9126,26.9126,9600.0
2013-08-02 11:15:00,38.38,38.43,38.37,38.43,14900.0,26.9126,26.9477,26.9056,26.9477,14900.0
2013-08-02 11:20:00,38.43,38.44,38.41,38.42,10500.0,26.9477,26.9547,26.9336,26.9406,10500.0
2013-08-02 11:25:00,38.41,38.48,38.41,38.47,27900.0,26.9336,26.9827,26.9336,26.9757,27900.0
2013-08-02 11:30:00,38.47,38.47,38.43,38.43,21200.0,26.9757,26.9757,26.9477,26.9477,21200.0
2013-08-02 11:35:00,38.43,38.46,38.43,38.44,8100.0,26.9477,26.9687,26.9477,26.9547,8100.0
2013-08-02 11:40:00,38.44,38.45,38.4,38.41,10300.0,26.9547,26.9617,26.9266,26.9336,10300.0
2013-08-02 11:45:00,38.42,38.43,38.37,38.38,4800.0,26.9406,26.9477,26.9056,26.9126,4800.0
2013-08-02 11:50:00,38.38,38.41,38.37,38.41,5700.0,26.9126,26.9336,26.9056,26.9336,5700.0
2013-08-02 11:55:00,38.4,38.41,38.34,38.34,19700.0,26.9266,26.9336,26.8845,26.8845,19700.0
2013-08-02 12:00:00,38.33,38.38,38.33,38.37,10100.0,26.8775,26.9126,26.8775,26.9056,10100.0
2013-08-02 12:05:00,38.36,38.37,38.34,38.35,16800.0,26.8986,26.9056,26.8845,26.8916,16800.0
2013-08-02 12:10:00,38.35,38.36,38.34,38.36,6600.0,26.8916,26.8986,26.8845,26.8986,6600.0
2013-08-02 12:15:00,38.36,38.43,38.36,38.43,24200.0,26.8986,26.9477,26.8986,26.9477,24200.0
2013-08-02 12:20:00,38.43,38.43,38.4,38.43,13000.0,26.9477,26.9477,26.9266,26.9477,13000.0
2013-08-02 12:25:00,38.41,38.42,38.4,38.4,11800.0,26.9336,26.9406,26.9266,26.9266,11800.0
2013-08-02 12:30:00,38.4,38.41,38.34,38.37,17500.0,26.9266,26.9336,26.8845,26.9056,17500.0
2013-08-02 12:35:00,38.36,38.42,38.36,38.42,9600.0,26.8986,26.9406,26.8986,26.9406,9600.0
2013-08-02 12:40:00,38.42,38.44,38.4,38.41,12500.0,26.9406,26.9547,26.9266,26.9336,12500.0
2013-08-02 12:45:00,38.4,38.45,38.4,38.44,15500.0,26.9266,26.9617,26.9266,26.9547,15500.0
2013-08-02 12:50:00,38.45,38.45,38.43,38.44,9100.0,26.9617,26.9617,26.9477,26.9547,9100.0
2013-08-02 12:55:00,38.44,38.45,38.44,38.45,2700.0,26.9547,26.9617,26.9547,26.9617,2700.0
2013-08-02 13:00:00,38.44,38.45,38.43,38.44,105500.0,26.9547,26.9617,26.9477,26.9547,105500.0
2013-08-02 13:05:00,38.44,38.44,38.42,38.42,35500.0,26.9547,26.9547,26.9406,26.9406,35500.0
2013-08-02 13:10:00,38.42,38.47,38.41,38.42,14000.0,26.9406,26.9757,26.9336,26.9406,14000.0
2013-08-02 13:15:00,38.43,38.45,38.41,38.45,11200.0,26.9477,26.9617,26.9336,26.9617,11200.0
2013-08-02 13:20:00,38.45,38.47,38.45,38.46,10700.0,26.9617,26.9757,26.9617,26.9687,10700.0
2013-08-02 13:25:00,38.47,38.48,38.4,38.4,11400.0,26.9757,26.9827,26.9266,26.9266,11400.0
2013-08-02 13:30:00,38.4,38.41,38.37,38.4,13200.0,26.9266,26.9336,26.9056,26.9266,13200.0
2013-08-02 13:35:00,38.4,38.4,38.34,38.34,15900.0,26.9266,26.9266,26.8845,26.8845,15900.0
2013-08-02 13:40:00,38.36,38.36,38.3,38.3,12600.0,26.8986,26.8986,26.8565,26.8565,12600.0
2013-08-02 13:45:00,38.29,38.33,38.27,38.3,13000.0,26.8495,26.8775,26.8355,26.8565,13000.0
2013-08-02 13:50:00,38.3,38.3,38.23,38.24,35000.0,26.8565,26.8565,26.8074,26.8144,35000.0
2013-08-02 13:55:00,38.23,38.27,38.21,38.25,29100.0,26.8074,26.8355,26.7934,26.8214,29100.0
2013-08-02 14:00:00,38.25,38.3,38.24,38.27,46700.0,26.8214,26.8565,26.8144,26.8355,46700.0
2013-08-02 14:05:00,38.28,38.3,38.26,38.28,14800.0,26.8425,26.8565,26.8284,26.8425,14800.0
2013-08-02 14:10:00,38.27,38.27,38.25,38.26,19600.0,26.8355,26.8355,26.8214,26.8284,19600.0
2013-08-02 14:15:00,38.26,38.29,38.26,38.26,13200.0,26.8284,26.8495,26.8284,26.8284,13200.0
2013-08-02 14:20:00,38.26,38.26,38.2,38.21,36300.0,26.8284,26.8284,26.7864,26.7934,36300.0
2013-08-02 14:25:00,38.21,38.26,38.2,38.25,10800.0,26.7934,26.8284,26.7864,26.8214,10800.0
2013-08-02 14:30:00,38.25,38.25,38.16,38.16,12500.0,26.8214,26.8214,26.7583,26.7583,12500.0
2013-08-02 14:35:00,38.16,38.25,38.16,38.23,12600.0,26.7583,26.8214,26.7583,26.8074,12600.0
2013-08-02 14:40:00,38.23,38.24,38.22,38.22,13800.0,26.8074,26.8144,26.8004,26.8004,13800.0
2013-08-02 14:45:00,38.22,38.23,38.18,38.23,6300.0,26.8004,26.8074,26.7723,26.8074,6300.0
2013-08-02 14:50:00,38.22,38.23,38.14,38.15,13400.0,26.8004,26.8074,26.7443,26.7513,13400.0
2013-08-02 14:55:00,38.14,38.18,38.1,38.1,21600.0,26.7443,26.7723,26.7163,26.7163,21600.0
2013-08-02 15:00:00,38.1,38.16,38.1,38.15,13900.0,26.7163,26.7583,26.7163,26.7513,13900.0
2013-08-02 15:05:00,38.13,38.15,38.11,38.12,11400.0,26.7373,26.7513,26.7233,26.7303,11400.0
2013-08-02 15:10:00,38.13,38.14,38.11,38.14,9800.0,26.7373,26.7443,26.7233,26.7443,9800.0
2013-08-02 15:15:00,38.14,38.14,38.1,38.11,16000.0,26.7443,26.7443,26.7163,26.7233,16000.0
2013-08-02 15:20:00,38.11,38.11,38.07,38.07,35300.0,26.7233,26.7233,26.6952,26.6952,35300.0
2013-08-02 15:25:00,38.07,38.07,38.03,38.07,46900.0,26.6952,26.6952,26.6672,26.6952,46900.0
2013-08-02 15:30:00,38.07,38.11,38.07,38.09,22400.0,26.6952,26.7233,26.6952,26.7092,22400.0
2013-08-02 15:35:00,38.08,38.12,38.08,38.1,29600.0,26.7022,26.7303,26.7022,26.7163,29600.0
2013-08-02 15:40:00,38.11,38.12,38.09,38.09,65800.0,26.7233,26.7303,26.7092,26.7092,65800.0
2013-08-02 15:45:00,38.09,38.18,38.09,38.13,94600.0,26.7092,26.7723,26.7092,26.7373,94600.0
2013-08-02 15:50:00,38.13,38.17,38.13,38.15,103300.0,26.7373,26.7653,26.7373,26.7513,103300.0
2013-08-02 15:55:00,38.15,38.2,38.09,38.14,240900.0,26.7513,26.7864,26.7092,26.7443,240900.0
2013-08-05 09:30:00,38.13,38.32,38.08,38.29,53000.0,26.7373,26.8705,26.7022,26.8495,53000.0
2013-08-05 09:35:00,38.31,38.32,38.17,38.27,17100.0,26.8635,26.8705,26.7653,26.8355,17100.0
2013-08-05 09:40:00,38.28,38.38,38.28,38.29,15800.0,26.8425,26.9126,26.8425,26.8495,15800.0
2013-08-05 09:45:00,38.28,38.28,38.13,38.25,31100.0,26.8425,26.8425,26.7373,26.8214,31100.0
2013-08-05 09:50:00,38.24,38.26,38.2,38.2,19200.0,26.8144,26.8284,26.7864,26.7864,19200.0
2013-08-05 09:55:00,38.2,38.25,38.19,38.2,15200.0,26.7864,26.8214,26.7794,26.7864,15200.0
2013-08-05 10:00:00,38.21,38.23,38.19,38.2,19500.0,26.7934,26.8074,26.7794,26.7864,19500.0
2013-08-05 10:05:00,38.22,38.23,38.19,38.19,12400.0,26.8004,26.8074,26.7794,26.7794,12400.0
2013-08-05 10:10:00,38.2,38.23,38.19,38.21,11600.0,26.7864,26.8074,26.7794,26.7934,11600.0
2013-08-05 10:15:00,38.22,38.28,38.21,38.21,20000.0,26.8004,26.8425,26.7934,26.7934,20000.0
2013-08-05 10:20:00,38.21,38.26,38.18,38.23,15900.0,26.7934,26.8284,26.7723,26.8074,15900.0
2013-08-05 10:25:00,38.24,38.24,38.2,38.2,6800.0,26.8144,26.8144,26.7864,26.7864,6800.0
2013-08-05 10:30:00,38.2,38.22,38.19,38.21,8200.0,26.7864,26.8004,26.7794,26.7934,8200.0
2013-08-05 10:35:00,38.2,38.21,38.18,38.2,9400.0,26.7864,26.7934,26.7723,26.7864,9400.0
2013-08-05 10:40:00,38.19,38.24,38.17,38.23,18100.0,26.7794,26.8144,26.7653,26.8074,18100.0
2013-08-05 10:45:00,38.23,38.23,38.2,38.2,5500.0,26.8074,26.8074,26.7864,26.7864,5500.0
2013-08-05 10:50:00,38.2,38.24,38.2,38.23,12000.0,26.7864,26.8144,26.7864,26.8074,12000.0
2013-08-05 10:55:00,38.22,38.23,38.21,38.23,13300.0,26.8004,26.8074,26.7934,26.8074,13300.0
2013-08-05 11:00:00,38.22,38.25,38.2,38.25,29700.0,26.8004,26.8214,26.7864,26.8214,29700.0
2013-08-05 11:05:00,38.25,38.25,38.2,38.2,20500.0,26.8214,26.8214,26.7864,26.7864,20500.0
2013-08-05 11:10:00,38.2,38.22,38.19,38.21,16500.0,26.7864,26.8004,26.7794,26.7934,16500.0
2013-08-05 11:15:00,38.21,38.3,38.21,38.29,18900.0,26.7934,26.8565,26.7934,26.8495,18900.0
2013-08-05 11:20:00,38.3,38.34,38.28,38.32,11800.0,26.8565,26.8845,26.8425,26.8705,11800.0
2013-08-05 11:25:00,38.31,38.36,38.31,38.36,10300.0,26.8635,26.8986,26.8635,26.8986,10300.0
2013-08-05 11:30:00,38.36,38.37,38.27,38.31,26700.0,26.8986,26.9056,26.8355,26.8635,26700.0
2013-08-05 11:35:00,38.31,38.32,38.3,38.3,8900.0,26.8635,26.8705,26.8565,26.8565,8900.0
2013-08-05 11:40:00,38.31,38.33,38.31,38.32,3500.0,26.8635,26.8775,26.8635,26.8705,3500.0
2013-08-05 11:45:00,38.33,38.37,38.32,38.37,7300.0,26.8775,26.9056,26.8705,26.9056,7300.0
2013-08-05 11:50:00,38.37,38.38,38.32,38.32,7000.0,26.9056,26.9126,26.8705,26.8705,7000.0
2013-08-05 11:55:00,38.32,38.34,38.31,38.31,6600.0,26.8705,26.8845,26.8635,26.8635,6600.0
2013-08-05 12:00:00,38.31,38.32,38.3,38.32,5100.0,26.8635,26.8705,26.8565,26.8705,5100.0
2013-08-05 12:05:00,38.3,38.31,38.24,38.3,15900.0,26.8565,26.8635,26.8144,26.8565,15900.0
2013-08-05 12:10:00,38.3,38.33,38.29,38.32,23900.0,26.8565,26.8775,26.8495,26.8705,23900.0
2013-08-05 12:15:00,38.31,38.31,38.29,38.31,10600.0,26.8635,26.8635,26.8495,26.8635,10600.0
2013-08-05 12:20:00,38.3,38.35,38.3,38.32,7000.0,26.8565,26.8916,26.8565,26.8705,7000.0
2013-08-05 12:25:00,38.32,38.33,38.32,38.32,16200.0,26.8705,26.8775,26.8705,26.8705,16200.0
2013-08-05 12:30:00,38.32,38.33,38.31,38.32,8400.0,26.8705,26.8775,26.8635,26.8705,8400.0
2013-08-05 12:35:00,38.31,38.31,38.29,38.3,8100.0,26.8635,26.8635,26.8495,26.8565,8100.0
2013-08-05 12:40:00,38.31,38.32,38.3,38.31,10600.0,26.8635,26.8705,26.8565,26.8635,10600.0
2013-08-05 12:45:00,38.32,38.33,38.3,38.33,101500.0,26.8705,26.8775,26.8565,26.8775,101500.0
2013-08-05 12:50:00,38.33,38.34,38.31,38.31,14000.0,26.8775,26.8845,26.8635,26.8635,14000.0
2013-08-05 12:55:00,38.32,38.33,38.3,38.3,4700.0,26.8705,26.8775,26.8565,26.8565,4700.0
2013-08-05 13:00:00,38.31,38.31,38.27,38.27,8100.0,26.8635,26.8635,26.8355,26.8355,8100.0
2013-08-05 13:05:00,38.27,38.27,38.22,38.22,7500.0,26.8355,26.8355,26.8004,26.8004,7500.0
2013-08-05 13:10:00,38.22,38.27,38.2,38.26,16600.0,26.8004,26.8355,26.7864,26.8284,16600.0
2013-08-05 13:15:00,38.26,38.29,38.25,38.27,12700.0,26.8284,26.8495,26.8214,26.8355,12700.0
2013-08-05 13:20:00,38.28,38.29,38.25,38.26,4400.0,26.8425,26.8495,26.8214,26.8284,4400.0
2013-08-05 13:25:00,38.26,38.29,38.25,38.25,7700.0,26.8284,26.8495,26.8214,26.8214,7700.0
2013-08-05 13:30:00,38.24,38.25,38.23,38.25,7500.0,26.8144,26.8214,26.8074,26.8214,7500.0
2013-08-05 13:35:00,38.26,38.26,38.24,38.24,3900.0,26.8284,26.8284,26.8144,26.8144,3900.0
2013-08-05 13:40:00,38.23,38.25,38.22,38.22,4200.0,26.8074,26.8214,26.8004,26.8004,4200.0
2013-08-05 13:45:00,38.23,38.23,38.19,38.2,5200.0,26.8074,26.8074,26.7794,26.7864,5200.0
2013-08-05 13:50:00,38.19,38.2,38.14,38.15,7800.0,26.7794,26.7864,26.7443,26.7513,7800.0
2013-08-05 13:55:00,38.16,38.19,38.14,38.14,10900.0,26.7583,26.7794,26.7443,26.7443,10900.0
2013-08-05 14:00:00,38.13,38.14,38.09,38.12,14300.0,26.7373,26.7443,26.7092,26.7303,14300.0
2013-08-05 14:05:00,38.12,38.17,38.12,38.15,10900.0,26.7303,26.7653,26.7303,26.7513,10900.0
2013-08-05 14:10:00,38.16,38.16,38.13,38.15,22400.0,26.7583,26.7583,26.7373,26.7513,22400.0
2013-08-05 14:15:00,38.14,38.16,38.14,38.16,34900.0,26.7443,26.7583,26.7443,26.7583,34900.0
2013-08-05 14:20:00,38.15,38.17,38.14,38.15,20500.0,26.7513,26.7653,26.7443,26.7513,20500.0
2013-08-05 14:25:00,38.15,38.17,38.11,38.15,24400.0,26.7513,26.7653,26.7233,26.7513,24400.0
2013-08-05 14:30:00,38.16,38.2,38.16,38.2,11600.0,26.7583,26.7864,26.7583,26.7864,11600.0
2013-08-05 14:35:00,38.2,38.26,38.17,38.26,29300.0,26.7864,26.8284,26.7653,26.8284,29300.0
2013-08-05 14:40:00,38.24,38.25,38.21,38.25,19100.0,26.8144,26.8214,26.7934,26.8214,19100.0
2013-08-05 14:45:00,38.25,38.26,38.22,38.25,15500.0,26.8214,26.8284,26.8004,26.8214,15500.0
2013-08-05 14:50:00,38.25,38.27,38.25,38.26,11300.0,26.8214,26.8355,26.8214,26.8284,11300.0
2013-08-05 14:55:00,38.27,38.32,38.27,38.32,10900.0,26.8355,26.8705,26.8355,26.8705,10900.0
2013-08-05 15:00:00,38.31,38.31,38.22,38.23,12600.0,26.8635,26.8635,26.8004,26.8074,12600.0
2013-08-05 15:05:00,38.23,38.29,38.23,38.29,13600.0,26.8074,26.8495,26.8074,26.8495,13600.0
2013-08-05 15:10:00,38.27,38.3,38.27,38.29,6200.0,26.8355,26.8565,26.8355,26.8495,6200.0
2013-08-05 15:15:00,38.3,38.3,38.24,38.27,25700.0,26.8565,26.8565,26.8144,26.8355,25700.0
2013-08-05 15:20:00,38.27,38.31,38.25,38.31,22500.0,26.8355,26.8635,26.8214,26.8635,22500.0
2013-08-05 15:25:00,38.31,38.34,38.29,38.32,32100.0,26.8635,26.8845,26.8495,26.8705,32100.0
2013-08-05 15:30:00,38.31,38.31,38.25,38.3,45000.0,26.8635,26.8635,26.8214,26.8565,45000.0
2013-08-05 15:35:00,38.31,38.34,38.29,38.29,20200.0,26.8635,26.8845,26.8495,26.8495,20200.0
2013-08-05 15:40:00,38.3,38.32,38.29,38.29,15600.0,26.8565,26.8705,26.8495,26.8495,15600.0
2013-08-05 15:45:00,38.29,38.29,38.18,38.19,137400.0,26.8495,26.8495,26.7723,26.7794,137400.0
2013-08-05 15:50:00,38.2,38.25,38.18,38.23,123800.0,26.7864,26.8214,26.7723,26.8074,123800.0
2013-08-05 15:55:00,38.24,38.25,38.12,38.19,357600.0,26.8144,26.8214,26.7303,26.7794,357600.0
2013-08-06 09:30:00,38.12,38.23,38.02,38.08,26000.0,26.7303,26.8074,26.6602,26.7022,26000.0
2013-08-06 09:35:00,38.09,38.24,38.09,38.23,25600.0,26.7092,26.8144,26.7092,26.8074,25600.0
2013-08-06 09:40:00,38.22,38.41,38.22,38.33,20300.0,26.8004,26.9336,26.8004,26.8775,20300.0
2013-08-06 09:45:00,38.34,38.36,38.21,38.21,9200.0,26.8845,26.8986,26.7934,26.7934,9200.0
2013-08-06 09:50:00,38.2,38.32,38.19,38.32,12000.0,26.7864,26.8705,26.7794,26.8705,12000.0
2013-08-06 09:55:00,38.31,38.31,38.22,38.26,12400.0,26.8635,26.8635,26.8004,26.8284,12400.0
2013-08-06 10:00:00,38.27,38.34,38.24,38.25,9700.0,26.8355,26.8845,26.8144,26.8214,9700.0
2013-08-06 10:05:00,38.25,38.29,38.23,38.29,11900.0,26.8214,26.8495,26.8074,26.8495,11900.0
2013-08-06 10:10:00,38.29,38.38,38.24,38.38,24400.0,26.8495,26.9126,26.8144,26.9126,24400.0
2013-08-06 10:15:00,38.38,38.44,38.34,38.43,58800.0,26.9126,26.9547,26.8845,26.9477,58800.0
2013-08-06 10:20:00,38.42,38.42,38.29,38.3,12500.0,26.9406,26.9406,26.8495,26.8565,12500.0
2013-08-06 10:25:00,38.29,38.47,38.29,38.47,30600.0,26.8495,26.9757,26.8495,26.9757,30600.0
2013-08-06 10:30:00,38.47,38.5,38.43,38.43,43700.0,26.9757,26.9967,26.9477,26.9477,43700.0
2013-08-06 10:35:00,38.44,38.47,38.42,38.46,168600.0,26.9547,26.9757,26.9406,26.9687,168600.0
2013-08-06 10:40:00,38.46,38.54,38.45,38.52,15600.0,26.9687,27.0248,26.9617,27.0108,15600.0
2013-08-06 10:45:00,38.52,38.59,38.51,38.55,20500.0,27.0108,27.0598,27.0038,27.0318,20500.0
2013-08-06 10:50:00,38.54,38.54,38.43,38.44,126700.0,27.0248,27.0248,26.9477,26.9547,126700.0
2013-08-06 10:55:00,38.45,38.51,38.43,38.45,25400.0,26.9617,27.0038,26.9477,26.9617,25400.0
2013-08-06 11:00:00,38.45,38.48,38.44,38.47,159000.0,26.9617,26.9827,26.9547,26.9757,159000.0
2013-08-06 11:05:00,38.46,38.46,38.45,38.46,8500.0,26.9687,26.9687,26.9617,26.9687,8500.0
2013-08-06 11:10:00,38.47,38.52,38.45,38.5,13200.0,26.9757,27.0108,26.9617,26.9967,13200.0
2013-08-06 11:15:00,38.49,38.51,38.45,38.49,29400.0,26.9897,27.0038,26.9617,26.9897,29400.0
2013-08-06 11:20:00,38.5,38.51,38.48,38.49,29900.0,26.9967,27.0038,26.9827,26.9897,29900.0
2013-08-06 11:25:00,38.49,38.49,38.46,38.47,68800.0,26.9897,26.9897,26.9687,26.9757,68800.0
2013-08-06 11:30:00,38.47,38.47,38.44,38.45,33500.0,26.9757,26.9757,26.9547,26.9617,33500.0
2013-08-06 11:35:00,38.45,38.45,38.39,38.44,26000.0,26.9617,26.9617,26.9196,26.9547,26000.0
2013-08-06 11:40:00,38.44,38.44,38.4,38.4,63200.0,26.9547,26.9547,26.9266,26.9266,63200.0
2013-08-06 11:45:00,38.39,38.41,38.33,38.34,6800.0,26.9196,26.9336,26.8775,26.8845,6800.0
2013-08-06 11:50:00,38.33,38.36,38.33,38.36,11800.0,26.8775,26.8986,26.8775,26.8986,11800.0
2013-08-06 11:55:00,38.36,38.38,38.35,38.36,12100.0,26.8986,26.9126,26.8916,26.8986,12100.0
2013-08-06 12:00:00,38.36,38.38,38.34,38.35,13200.0,26.8986,26.9126,26.8845,26.8916,13200.0
2013-08-06 12:05:00,38.35,38.37,38.35,38.37,2800.0,26.8916,26.9056,26.8916,26.9056,2800.0
2013-08-06 12:10:00,38.38,38.4,38.37,38.38,15600.0,26.9126,26.9266,26.9056,26.9126,15600.0
2013-08-06 12:15:00,38.37,38.4,38.36,38.39,23200.0,26.9056,26.9266,26.8986,26.9196,23200.0
2013-08-06 12:20:00,38.4,38.43,38.4,38.42,25000.0,26.9266,26.9477,26.9266,26.9406,25000.0
2013-08-06 12:25:00,38.42,38.42,38.36,38.36,27400.0,26.9406,26.9406,26.8986,26.8986,27400.0
2013-08-06 12:30:00,38.37,38.4,38.33,38.39,39500.0,26.9056,26.9266,26.8775,26.9196,39500.0
2013-08-06 12:35:00,38.38,38.42,38.38,38.42,12300.0,26.9126,26.9406,26.9126,26.9406,12300.0
2013-08-06 12:40:00,38.41,38.45,38.41,38.41,21300.0,26.9336,26.9617,26.9336,26.9336,21300.0
2013-08-06 12:45:00,38.41,38.42,38.39,38.42,9100.0,26.9336,26.9406,26.9196,26.9406,9100.0
2013-08-06 12:50:00,38.42,38.42,38.4,38.41,9600.0,26.9406,26.9406,26.9266,26.9336,9600.0
2013-08-06 12:55:00,38.41,38.42,38.4,38.41,11000.0,26.9336,26.9406,26.9266,26.9336,11000.0
2013-08-06 13:00:00,38.4,38.41,38.38,38.4,36400.0,26.9266,26.9336,26.9126,26.9266,36400.0
2013-08-06 13:05:00,38.4,38.4,38.38,38.4,5300.0,26.9266,26.9266,26.9126,26.9266,5300.0
2013-08-06 13:10:00,38.39,38.4,38.39,38.4,2100.0,26.9196,26.9266,26.9196,26.9266,2100.0
2013-08-06 13:15:00,38.4,38.4,38.39,38.4,3600.0,26.9266,26.9266,26.9196,26.9266,3600.0
2013-08-06 13:20:00,38.4,38.4,38.39,38.4,22300.0,26.9266,26.9266,26.9196,26.9266,22300.0
2013-08-06 13:25:00,38.39,38.4,38.39,38.4,52700.0,26.9196,26.9266,26.9196,26.9266,52700.0
2013-08-06 13:30:00,38.4,38.4,38.35,38.36,12000.0,26.9266,26.9266,26.8916,26.8986,12000.0
2013-08-06 13:35:00,38.36,38.36,38.22,38.23,18100.0,26.8986,26.8986,26.8004,26.8074,18100.0
2013-08-06 13:40:00,38.22,38.24,38.22,38.22,1300.0,26.8004,26.8144,26.8004,26.8004,1300.0
2013-08-06 13:45:00,38.22,38.22,38.16,38.16,11100.0,26.8004,26.8004,26.7583,26.7583,11100.0
2013-08-06 13:50:00,38.17,38.17,38.15,38.17,7000.0,26.7653,26.7653,26.7513,26.7653,7000.0
2013-08-06 13:55:00,38.17,38.17,38.13,38.16,13000.0,26.7653,26.7653,26.7373,26.7583,13000.0
2013-08-06 14:00:00,38.17,38.18,38.13,38.18,20400.0,26.7653,26.7723,26.7373,26.7723,20400.0
2013-08-06 14:05:00,38.17,38.2,38.16,38.17,25500.0,26.7653,26.7864,26.7583,26.7653,25500.0
2013-08-06 14:10:00,38.18,38.21,38.18,38.2,5000.0,26.7723,26.7934,26.7723,26.7864,5000.0
2013-08-06 14:15:00,38.2,38.23,38.17,38.23,17700.0,26.7864,26.8074,26.7653,26.8074,17700.0
2013-08-06 14:20:00,38.23,38.28,38.2,38.28,41600.0,26.8074,26.8425,26.7864,26.8425,41600.0
2013-08-06 14:25:00,38.28,38.3,38.26,38.3,22100.0,26.8425,26.8565,26.8284,26.8565,22100.0
2013-08-06 14:30:00,38.31,38.31,38.27,38.27,22800.0,26.8635,26.8635,26.8355,26.8355,22800.0
2013-08-06 14:35:00,38.27,38.3,38.26,38.26,12800.0,26.8355,26.8565,26.8284,26.8284,12800.0
2013-08-06 14:40:00,38.26,38.26,38.2,38.21,9900.0,26.8284,26.8284,26.7864,26.7934,9900.0
2013-08-06 14:45:00,38.22,38.24,38.22,38.24,5500.0,26.8004,26.8144,26.8004,26.8144,5500.0
2013-08-06 14:50:00,38.23,38.28,38.23,38.28,10200.0,26.8074,26.8425,26.8074,26.8425,10200.0
2013-08-06 14:55:00,38.28,38.29,38.26,38.27,8400.0,26.8425,26.8495,26.8284,26.8355,8400.0
2013-08-06 15:00:00,38.27,38.28,38.23,38.25,23400.0,26.8355,26.8425,26.8074,26.8214,23400.0
2013-08-06 15:05:00,38.24,38.26,38.23,38.24,13400.0,26.8144,26.8284,26.8074,26.8144,13400.0
2013-08-06 15:10:00,38.24,38.26,38.22,38.26,15800.0,26.8144,26.8284,26.8004,26.8284,15800.0
2013-08-06 15:15:00,38.26,38.26,38.21,38.25,10800.0,26.8284,26.8284,26.7934,26.8214,10800.0
2013-08-06 15:20:00,38.25,38.26,38.23,38.25,18500.0,26.8214,26.8284,26.8074,26.8214,18500.0
2013-08-06 15:25:00,38.25,38.25,38.21,38.22,20400.0,26.8214,26.8214,26.7934,26.8004,20400.0
2013-08-06 15:30:00,38.21,38.25,38.19,38.23,18500.0,26.7934,26.8214,26.7794,26.8074,18500.0
2013-08-06 15:35:00,38.23,38.29,38.23,38.29,35200.0,26.8074,26.8495,26.8074,26.8495,35200.0
2013-08-06 15:40:00,38.3,38.34,38.29,38.34,30100.0,26.8565,26.8845,26.8495,26.8845,30100.0
2013-08-06 15:45:00,38.34,38.4,38.34,38.4,69200.0,26.8845,26.9266,26.8845,26.9266,69200.0
2013-08-06 15:50:00,38.4,38.4,38.3,38.32,59400.0,26.9266,26.9266,26.8565,26.8705,59400.0
2013-08-06 15:55:00,38.31,38.36,38.31,38.35,133600.0,26.8635,26.8986,26.8635,26.8916,133600.0
2013-08-07 09:30:00,38.24,38.35,38.05,38.08,25500.0,26.8144,26.8916,26.6812,26.7022,25500.0
2013-08-07 09:35:00,38.09,38.21,38.03,38.16,13800.0,26.7092,26.7934,26.6672,26.7583,13800.0
2013-08-07 09:40:00,38.16,38.27,38.15,38.27,6900.0,26.7583,26.8355,26.7513,26.8355,6900.0
2013-08-07 09:45:00,38.26,38.29,38.15,38.19,14400.0,26.8284,26.8495,26.7513,26.7794,14400.0
2013-08-07 09:50:00,38.21,38.21,38.07,38.08,11600.0,26.7934,26.7934,26.6952,26.7022,11600.0
2013-08-07 09:55:00,38.06,38.07,37.93,38.02,9200.0,26.6882,26.6952,26.597,26.6602,9200.0
2013-08-07 10:00:00,37.99,38.01,37.9,37.91,8200.0,26.6391,26.6531,26.576,26.583,8200.0
2013-08-07 10:05:00,37.91,37.94,37.86,37.94,9800.0,26.583,26.6041,26.548,26.6041,9800.0
2013-08-07 10:10:00,37.92,37.92,37.84,37.89,15600.0,26.59,26.59,26.5339,26.569,15600.0
2013-08-07 10:15:00,37.9,37.93,37.89,37.93,11900.0,26.576,26.597,26.569,26.597,11900.0
2013-08-07 10:20:00,37.92,37.96,37.87,37.87,5600.0,26.59,26.6181,26.555,26.555,5600.0
2013-08-07 10:25:00,37.88,37.93,37.85,37.92,10900.0,26.562,26.597,26.5409,26.59,10900.0
2013-08-07 10:30:00,37.91,37.94,37.87,37.88,12000.0,26.583,26.6041,26.555,26.562,12000.0
2013-08-07 10:35:00,37.89,37.93,37.88,37.93,10000.0,26.569,26.597,26.562,26.597,10000.0
2013-08-07 10:40:00,37.93,38.09,37.92,38.09,21900.0,26.597,26.7092,26.59,26.7092,21900.0
2013-08-07 10:45:00,38.08,38.08,38.01,38.01,10300.0,26.7022,26.7022,26.6531,26.6531,10300.0
2013-08-07 10:50:00,38.0,38.01,37.96,37.99,10500.0,26.6461,26.6531,26.6181,26.6391,10500.0
2013-08-07 10:55:00,37.99,38.11,37.99,38.1,36200.0,26.6391,26.7233,26.6391,26.7163,36200.0
2013-08-07 11:00:00,38.09,38.18,38.08,38.16,43700.0,26.7092,26.7723,26.7022,26.7583,43700.0
2013-08-07 11:05:00,38.16,38.17,38.14,38.16,6600.0,26.7583,26.7653,26.7443,26.7583,6600.0
2013-08-07 11:10:00,38.16,38.18,38.15,38.18,11800.0,26.7583,26.7723,26.7513,26.7723,11800.0
2013-08-07 11:15:00,38.16,38.17,38.1,38.1,17700.0,26.7583,26.7653,26.7163,26.7163,17700.0
2013-08-07 11:20:00,38.11,38.15,38.11,38.12,19900.0,26.7233,26.7513,26.7233,26.7303,19900.0
2013-08-07 11:25:00,38.11,38.15,38.09,38.09,12900.0,26.7233,26.7513,26.7092,26.7092,12900.0
2013-08-07 11:30:00,38.09,38.13,38.08,38.11,15800.0,26.7092,26.7373,26.7022,26.7233,15800.0
2013-08-07 11:35:00,38.11,38.16,38.07,38.07,18200.0,26.7233,26.7583,26.6952,26.6952,18200.0
2013-08-07 11:40:00,38.07,38.11,38.06,38.06,17000.0,26.6952,26.7233,26.6882,26.6882,17000.0
2013-08-07 11:45:00,38.06,38.08,38.01,38.02,5900.0,26.6882,26.7022,26.6531,26.6602,5900.0
2013-08-07 11:50:00,38.03,38.07,38.02,38.07,2700.0,26.6672,26.6952,26.6602,26.6952,2700.0
2013-08-07 11:55:00,38.07,38.1,38.07,38.09,5200.0,26.6952,26.7163,26.6952,26.7092,5200.0
2013-08-07 12:00:00,38.09,38.11,38.08,38.09,1500.0,26.7092,26.7233,26.7022,26.7092,1500.0
2013-08-07 12:05:00,38.08,38.08,38.04,38.04,4100.0,26.7022,26.7022,26.6742,26.6742,4100.0
2013-08-07 12:10:00,38.04,38.07,38.03,38.07,6900.0,26.6742,26.6952,26.6672,26.6952,6900.0
2013-08-07 12:15:00,38.07,38.07,38.02,38.03,19600.0,26.6952,26.6952,26.6602,26.6672,19600.0
2013-08-07 12:20:00,38.04,38.04,38.02,38.02,3000.0,26.6742,26.6742,26.6602,26.6602,3000.0
2013-08-07 12:25:00,38.01,38.01,37.97,37.97,6400.0,26.6531,26.6531,26.6251,26.6251,6400.0
2013-08-07 12:30:00,37.96,37.96,37.93,37.94,10600.0,26.6181,26.6181,26.597,26.6041,10600.0
2013-08-07 12:35:00,37.94,37.96,37.94,37.95,11600.0,26.6041,26.6181,26.6041,26.6111,11600.0
2013-08-07 12:40:00,37.95,38.0,37.95,38.0,12800.0,26.6111,26.6461,26.6111,26.6461,12800.0
2013-08-07 12:45:00,38.0,38.02,37.98,37.98,15200.0,26.6461,26.6602,26.6321,26.6321,15200.0
2013-08-07 12:50:00,37.98,38.02,37.98,38.02,9400.0,26.6321,26.6602,26.6321,26.6602,9400.0
2013-08-07 12:55:00,38.02,38.07,38.02,38.07,4900.0,26.6602,26.6952,26.6602,26.6952,4900.0
2013-08-07 13:00:00,38.07,38.08,38.04,38.05,7600.0,26.6952,26.7022,26.6742,26.6812,7600.0
2013-08-07 13:05:00,38.04,38.05,38.02,38.04,10100.0,26.6742,26.6812,26.6602,26.6742,10100.0
2013-08-07 13:10:00,38.03,38.05,38.02,38.04,6400.0,26.6672,26.6812,26.6602,26.6742,6400.0
2013-08-07 13:15:00,38.04,38.04,37.99,38.0,6500.0,26.6742,26.6742,26.6391,26.6461,6500.0
2013-08-07 13:20:00,38.01,38.01,37.99,38.0,5500.0,26.6531,26.6531,26.6391,26.6461,5500.0
2013-08-07 13:25:00,38.0,38.02,37.98,37.99,18700.0,26.6461,26.6602,26.6321,26.6391,18700.0
2013-08-07 13:30:00,38.0,38.0,37.95,37.96,14100.0,26.6461,26.6461,26.6111,26.6181,14100.0
2013-08-07 13:35:00,37.95,37.99,37.95,37.97,7000.0,26.6111,26.6391,26.6111,26.6251,7000.0
2013-08-07 13:40:00,37.97,37.99,37.97,37.99,8400.0,26.6251,26.6391,26.6251,26.6391,8400.0
2013-08-07 13:45:00,38.0,38.0,37.94,37.96,25700.0,26.6461,26.6461,26.6041,26.6181,25700.0
2013-08-07 13:50:00,37.96,37.96,37.94,37.96,5000.0,26.6181,26.6181,26.6041,26.6181,5000.0
2013-08-07 13:55:00,37.96,37.99,37.96,37.97,8900.0,26.6181,26.6391,26.6181,26.6251,8900.0
2013-08-07 14:00:00,37.98,37.98,37.95,37.97,13700.0,26.6321,26.6321,26.6111,26.6251,13700.0
2013-08-07 14:05:00,37.96,37.98,37.96,37.96,5100.0,26.6181,26.6321,26.6181,26.6181,5100.0
2013-08-07 14:10:00,37.97,38.0,37.96,38.0,6200.0,26.6251,26.6461,26.6181,26.6461,6200.0
2013-08-07 14:15:00,38.01,38.05,38.0,38.04,8600.0,26.6531,26.6812,26.6461,26.6742,8600.0
2013-08-07 14:20:00,38.04,38.06,38.03,38.06,40700.0,26.6742,26.6882,26.6672,26.6882,40700.0
2013-08-07 14:25:00,38.05,38.12,38.05,38.09,28000.0,26.6812,26.7303,26.6812,26.7092,28000.0
2013-08-07 14:30:00,38.09,38.11,38.08,38.08,7100.0,26.7092,26.7233,26.7022,26.7022,7100.0
2013-08-07 14:35:00,38.08,38.11,38.07,38.11,2700.0,26.7022,26.7233,26.6952,26.7233,2700.0
2013-08-07 14:40:00,38.12,38.13,38.1,38.11,5900.0,26.7303,26.7373,26.7163,26.7233,5900.0
2013-08-07 14:45:00,38.11,38.13,38.1,38.11,6400.0,26.7233,26.7373,26.7163,26.7233,6400.0
2013-08-07 14:50:00,38.1,38.12,38.08,38.12,4400.0,26.7163,26.7303,26.7022,26.7303,4400.0
2013-08-07 14:55:00,38.12,38.14,38.12,38.13,5200.0,26.7303,26.7443,26.7303,26.7373,5200.0
2013-08-07 15:00:00,38.13,38.15,38.12,38.14,9400.0,26.7373,26.7513,26.7303,26.7443,9400.0
2013-08-07 15:05:00,38.16,38.16,38.13,38.13,14400.0,26.7583,26.7583,26.7373,26.7373,14400.0
2013-08-07 15:10:00,38.12,38.17,38.12,38.17,12700.0,26.7303,26.7653,26.7303,26.7653,12700.0
2013-08-07 15:15:00,38.17,38.18,38.14,38.16,10700.0,26.7653,26.7723,26.7443,26.7583,10700.0
2013-08-07 15:20:00,38.16,38.17,38.11,38.12,9000.0,26.7583,26.7653,26.7233,26.7303,9000.0
2013-08-07 15:25:00,38.12,38.14,38.09,38.12,17500.0,26.7303,26.7443,26.7092,26.7303,17500.0
2013-08-07 15:30:00,38.12,38.13,38.09,38.11,17500.0,26.7303,26.7373,26.7092,26.7233,17500.0
2013-08-07 15:35:00,38.11,38.14,38.09,38.12,25700.0,26.7233,26.7443,26.7092,26.7303,25700.0
2013-08-07 15:40:00,38.13,38.15,38.09,38.14,19800.0,26.7373,26.7513,26.7092,26.7443,19800.0
2013-08-07 15:45:00,38.13,38.16,38.12,38.14,21600.0,26.7373,26.7583,26.7303,26.7443,21600.0
2013-08-07 15:50:00,38.13,38.15,38.09,38.11,37400.0,26.7373,26.7513,26.7092,26.7233,37400.0
2013-08-07 15:55:00,38.11,38.15,38.09,38.1,78700.0,26.7233,26.7513,26.7092,26.7163,78700.0
2013-08-08 09:30:00,38.22,38.31,38.05,38.05,16000.0,26.8004,26.8635,26.6812,26.6812,16000.0
2013-08-08 09:35:00,38.03,38.09,38.02,38.06,15600.0,26.6672,26.7092,26.6602,26.6882,15600.0
2013-08-08 09:40:00,38.07,38.1,37.99,38.02,19900.0,26.6952,26.7163,26.6391,26.6602,19900.0
2013-08-08 09:45:00,38.0,38.02,37.88,37.91,22500.0,26.6461,26.6602,26.562,26.583,22500.0
2013-08-08 09:50:00,37.92,38.0,37.89,37.94,18000.0,26.59,26.6461,26.569,26.6041,18000.0
2013-08-08 09:55:00,37.93,38.01,37.91,38.0,17300.0,26.597,26.6531,26.583,26.6461,17300.0
2013-08-08 10:00:00,37.99,37.99,37.9,37.9,25900.0,26.6391,26.6391,26.576,26.576,25900.0
2013-08-08 10:05:00,37.91,37.91,37.74,37.8,17300.0,26.583,26.583,26.4638,26.5059,17300.0
2013-08-08 10:10:00,37.81,37.82,37.71,37.73,13900.0,26.5129,26.5199,26.4428,26.4568,13900.0
2013-08-08 10:15:00,37.74,37.74,37.7,37.7,7400.0,26.4638,26.4638,26.4358,26.4358,7400.0
2013-08-08 10:20:00,37.73,37.8,37.69,37.77,33200.0,26.4568,26.5059,26.4288,26.4849,33200.0
2013-08-08 10:25:00,37.77,37.77,37.68,37.71,13200.0,26.4849,26.4849,26.4217,26.4428,13200.0
2013-08-08 10:30:00,37.71,37.73,37.68,37.68,10000.0,26.4428,26.4568,26.4217,26.4217,10000.0
2013-08-08 10:35:00,37.69,37.72,37.64,37.68,23700.0,26.4288,26.4498,26.3937,26.4217,23700.0
2013-08-08 10:40:00,37.67,37.7,37.59,37.61,34700.0,26.4147,26.4358,26.3586,26.3727,34700.0
2013-08-08 10:45:00,37.6,37.68,37.6,37.61,122800.0,26.3656,26.4217,26.3656,26.3727,122800.0
2013-08-08 10:50:00,37.62,37.64,37.59,37.6,10900.0,26.3797,26.3937,26.3586,26.3656,10900.0
2013-08-08 10:55:00,37.61,37.64,37.6,37.62,7500.0,26.3727,26.3937,26.3656,26.3797,7500.0
2013-08-08 11:00:00,37.62,37.63,37.58,37.63,15500.0,26.3797,26.3867,26.3516,26.3867,15500.0
2013-08-08 11:05:00,37.62,37.65,37.61,37.63,11000.0,26.3797,26.4007,26.3727,26.3867,11000.0
2013-08-08 11:10:00,37.64,37.66,37.6,37.65,11800.0,26.3937,26.4077,26.3656,26.4007,11800.0
2013-08-08 11:15:00,37.67,37.67,37.62,37.64,35600.0,26.4147,26.4147,26.3797,26.3937,35600.0
2013-08-08 11:20:00,37.64,37.66,37.62,37.66,25100.0,26.3937,26.4077,26.3797,26.4077,25100.0
2013-08-08 11:25:00,37.65,37.66,37.63,37.64,23500.0,26.4007,26.4077,26.3867,26.3937,23500.0
2013-08-08 11:30:00,37.64,37.67,37.62,37.65,17400.0,26.3937,26.4147,26.3797,26.4007,17400.0
2013-08-08 11:35:00,37.66,37.67,37.61,37.66,31100.0,26.4077,26.4147,26.3727,26.4077,31100.0
2013-08-08 11:40:00,37.66,37.72,37.66,37.71,12300.0,26.4077,26.4498,26.4077,26.4428,12300.0
2013-08-08 11:45:00,37.72,37.72,37.68,37.7,19000.0,26.4498,26.4498,26.4217,26.4358,19000.0
2013-08-08 11:50:00,37.7,37.72,37.69,37.72,12700.0,26.4358,26.4498,26.4288,26.4498,12700.0
2013-08-08 11:55:00,37.72,37.75,37.71,37.75,16200.0,26.4498,26.4708,26.4428,26.4708,16200.0
2013-08-08 12:00:00,37.75,37.75,37.72,37.73,14700.0,26.4708,26.4708,26.4498,26.4568,14700.0
2013-08-08 12:05:00,37.73,37.75,37.71,37.72,13700.0,26.4568,26.4708,26.4428,26.4498,13700.0
2013-08-08 12:10:00,37.72,37.77,37.72,37.77,13200.0,26.4498,26.4849,26.4498,26.4849,13200.0
2013-08-08 12:15:00,37.76,37.77,37.73,37.75,47300.0,26.4778,26.4849,26.4568,26.4708,47300.0
2013-08-08 12:20:00,37.75,37.76,37.73,37.75,14300.0,26.4708,26.4778,26.4568,26.4708,14300.0
2013-08-08 12:25:00,37.75,37.76,37.74,37.75,9800.0,26.4708,26.4778,26.4638,26.4708,9800.0
2013-08-08 12:30:00,37.76,37.77,37.74,37.75,25800.0,26.4778,26.4849,26.4638,26.4708,25800.0
2013-08-08 12:35:00,37.75,37.78,37.74,37.74,28600.0,26.4708,26.4919,26.4638,26.4638,28600.0
2013-08-08 12:40:00,37.74,37.77,37.74,37.76,12300.0,26.4638,26.4849,26.4638,26.4778,12300.0
2013-08-08 12:45:00,37.76,37.78,37.76,37.77,15800.0,26.4778,26.4919,26.4778,26.4849,15800.0
2013-08-08 12:50:00,37.78,37.78,37.72,37.76,43200.0,26.4919,26.4919,26.4498,26.4778,43200.0
2013-08-08 12:55:00,37.77,37.79,37.76,37.79,21500.0,26.4849,26.4989,26.4778,26.4989,21500.0
2013-08-08 13:00:00,37.79,37.83,37.77,37.83,21200.0,26.4989,26.5269,26.4849,26.5269,21200.0
2013-08-08 13:05:00,37.83,37.83,37.78,37.78,21900.0,26.5269,26.5269,26.4919,26.4919,21900.0
2013-08-08 13:10:00,37.79,37.8,37.76,37.78,14600.0,26.4989,26.5059,26.4778,26.4919,14600.0
2013-08-08 13:15:00,37.77,37.78,37.76,37.77,7200.0,26.4849,26.4919,26.4778,26.4849,7200.0
2013-08-08 13:20:00,37.76,37.78,37.75,37.77,2800.0,26.4778,26.4919,26.4708,26.4849,2800.0
2013-08-08 13:25:00,37.77,37.79,37.75,37.79,8100.0,26.4849,26.4989,26.4708,26.4989,8100.0
2013-08-08 13:30:00,37.79,37.8,37.76,37.79,8200.0,26.4989,26.5059,26.4778,26.4989,8200.0
2013-08-08 13:35:00,37.78,37.78,37.75,37.76,9600.0,26.4919,26.4919,26.4708,26.4778,9600.0
2013-08-08 13:40:00,37.76,37.77,37.73,37.76,9400.0,26.4778,26.4849,26.4568,26.4778,9400.0
2013-08-08 13:45:00,37.76,37.77,37.73,37.75,22200.0,26.4778,26.4849,26.4568,26.4708,22200.0
2013-08-08 13:50:00,37.76,37.76,37.74,37.74,2300.0,26.4778,26.4778,26.4638,26.4638,2300.0
2013-08-08 13:55:00,37.75,37.76,37.73,37.76,10200.0,26.4708,26.4778,26.4568,26.4778,10200.0
2013-08-08 14:00:00,37.76,37.78,37.76,37.78,13800.0,26.4778,26.4919,26.4778,26.4919,13800.0
2013-08-08 14:05:00,37.78,37.78,37.74,37.75,8200.0,26.4919,26.4919,26.4638,26.4708,8200.0
2013-08-08 14:10:00,37.74,37.76,37.74,37.76,2700.0,26.4638,26.4778,26.4638,26.4778,2700.0
2013-08-08 14:15:00,37.76,37.77,37.75,37.75,8500.0,26.4778,26.4849,26.4708,26.4708,8500.0
2013-08-08 14:20:00,37.75,37.76,37.74,37.74,7900.0,26.4708,26.4778,26.4638,26.4638,7900.0
2013-08-08 14:25:00,37.74,37.8,37.74,37.8,5500.0,26.4638,26.5059,26.4638,26.5059,5500.0
2013-08-08 14:30:00,37.8,37.82,37.73,37.73,14600.0,26.5059,26.5199,26.4568,26.4568,14600.0
2013-08-08 14:35:00,37.73,37.76,37.73,37.76,6800.0,26.4568,26.4778,26.4568,26.4778,6800.0
2013-08-08 14:40:00,37.76,37.77,37.74,37.75,16000.0,26.4778,26.4849,26.4638,26.4708,16000.0
2013-08-08 14:45:00,37.75,37.75,37.73,37.74,9100.0,26.4708,26.4708,26.4568,26.4638,9100.0
2013-08-08 14:50:00,37.74,37.77,37.72,37.75,26900.0,26.4638,26.4849,26.4498,26.4708,26900.0
2013-08-08 14:55:00,37.74,37.76,37.74,37.75,39100.0,26.4638,26.4778,26.4638,26.4708,39100.0
2013-08-08 15:00:00,37.74,37.74,37.72,37.72,10900.0,26.4638,26.4638,26.4498,26.4498,10900.0
2013-08-08 15:05:00,37.73,37.75,37.72,37.75,17600.0,26.4568,26.4708,26.4498,26.4708,17600.0
2013-08-08 15:10:00,37.75,37.75,37.72,37.73,14300.0,26.4708,26.4708,26.4498,26.4568,14300.0
2013-08-08 15:15:00,37.73,37.74,37.72,37.72,12900.0,26.4568,26.4638,26.4498,26.4498,12900.0
2013-08-08 15:20:00,37.72,37.74,37.72,37.73,9500.0,26.4498,26.4638,26.4498,26.4568,9500.0
2013-08-08 15:25:00,37.73,37.74,37.71,37.74,16500.0,26.4568,26.4638,26.4428,26.4638,16500.0
2013-08-08 15:30:00,37.73,37.74,37.73,37.73,17300.0,26.4568,26.4638,26.4568,26.4568,17300.0
2013-08-08 15:35:00,37.73,37.75,37.72,37.75,21100.0,26.4568,26.4708,26.4498,26.4708,21100.0
2013-08-08 15:40:00,37.75,37.75,37.72,37.72,29100.0,26.4708,26.4708,26.4498,26.4498,29100.0
2013-08-08 15:45:00,37.73,37.74,37.7,37.71,43300.0,26.4568,26.4638,26.4358,26.4428,43300.0
2013-08-08 15:50:00,37.72,37.73,37.71,37.73,30400.0,26.4498,26.4568,26.4428,26.4568,30400.0
2013-08-08 15:55:00,37.73,37.81,37.72,37.77,158600.0,26.4568,26.5129,26.4498,26.4849,158600.0
2013-08-09 09:30:00,37.7,37.93,37.7,37.74,34300.0,26.4358,26.597,26.4358,26.4638,34300.0
2013-08-09 09:35:00,37.75,37.78,37.7,37.76,8300.0,26.4708,26.4919,26.4358,26.4778,8300.0
2013-08-09 09:40:00,37.76,37.79,37.68,37.75,11400.0,26.4778,26.4989,26.4217,26.4708,11400.0
2013-08-09 09:45:00,37.76,37.86,37.75,37.83,20400.0,26.4778,26.548,26.4708,26.5269,20400.0
2013-08-09 09:50:00,37.83,37.9,37.81,37.86,36000.0,26.5269,26.576,26.5129,26.548,36000.0
2013-08-09 09:55:00,37.86,37.93,37.86,37.91,24500.0,26.548,26.597,26.548,26.583,24500.0
2013-08-09 10:00:00,37.9,37.97,37.82,37.97,16600.0,26.576,26.6251,26.5199,26.6251,16600.0
2013-08-09 10:05:00,37.97,37.97,37.85,37.96,13500.0,26.6251,26.6251,26.5409,26.6181,13500.0
2013-08-09 10:10:00,38.0,38.14,38.0,38.07,42300.0,26.6461,26.7443,26.6461,26.6952,42300.0
2013-08-09 10:15:00,38.06,38.11,38.06,38.08,27800.0,26.6882,26.7233,26.6882,26.7022,27800.0
2013-08-09 10:20:00,38.08,38.12,38.02,38.12,22700.0,26.7022,26.7303,26.6602,26.7303,22700.0
2013-08-09 10:25:00,38.12,38.17,38.09,38.13,13700.0,26.7303,26.7653,26.7092,26.7373,13700.0
2013-08-09 10:30:00,38.11,38.16,38.11,38.14,8300.0,26.7233,26.7583,26.7233,26.7443,8300.0
2013-08-09 10:35:00,38.14,38.29,38.14,38.29,18100.0,26.7443,26.8495,26.7443,26.8495,18100.0
2013-08-09 10:40:00,38.29,38.35,38.28,38.34,11200.0,26.8495,26.8916,26.8425,26.8845,11200.0
2013-08-09 10:45:00,38.35,38.36,38.28,38.28,8800.0,26.8916,26.8986,26.8425,26.8425,8800.0
2013-08-09 10:50:00,38.29,38.29,38.16,38.16,8500.0,26.8495,26.8495,26.7583,26.7583,8500.0
2013-08-09 10:55:00,38.16,38.16,38.11,38.13,9300.0,26.7583,26.7583,26.7233,26.7373,9300.0
2013-08-09 11:00:00,38.13,38.17,38.07,38.08,20000.0,26.7373,26.7653,26.6952,26.7022,20000.0
2013-08-09 11:05:00,38.08,38.12,38.04,38.11,16300.0,26.7022,26.7303,26.6742,26.7233,16300.0
2013-08-09 11:10:00,38.11,38.17,38.11,38.15,9800.0,26.7233,26.7653,26.7233,26.7513,9800.0
2013-08-09 11:15:00,38.14,38.15,38.08,38.15,10700.0,26.7443,26.7513,26.7022,26.7513,10700.0
2013-08-09 11:20:00,38.15,38.18,38.06,38.17,32800.0,26.7513,26.7723,26.6882,26.7653,32800.0
2013-08-09 11:25:00,38.16,38.17,38.08,38.11,47800.0,26.7583,26.7653,26.7022,26.7233,47800.0
2013-08-09 11:30:00,38.09,38.15,38.06,38.15,31900.0,26.7092,26.7513,26.6882,26.7513,31900.0
2013-08-09 11:35:00,38.15,38.21,38.13,38.18,9000.0,26.7513,26.7934,26.7373,26.7723,9000.0
2013-08-09 11:40:00,38.19,38.24,38.18,38.23,9800.0,26.7794,26.8144,26.7723,26.8074,9800.0
2013-08-09 11:45:00,38.24,38.34,38.24,38.33,15300.0,26.8144,26.8845,26.8144,26.8775,15300.0
2013-08-09 11:50:00,38.32,38.36,38.32,38.34,9400.0,26.8705,26.8986,26.8705,26.8845,9400.0
2013-08-09 11:55:00,38.34,38.38,38.34,38.35,10200.0,26.8845,26.9126,26.8845,26.8916,10200.0
2013-08-09 12:00:00,38.35,38.36,38.33,38.34,20200.0,26.8916,26.8986,26.8775,26.8845,20200.0
2013-08-09 12:05:00,38.33,38.34,38.29,38.32,33700.0,26.8775,26.8845,26.8495,26.8705,33700.0
2013-08-09 12:10:00,38.33,38.35,38.28,38.35,9700.0,26.8775,26.8916,26.8425,26.8916,9700.0
2013-08-09 12:15:00,38.34,38.4,38.34,38.36,22100.0,26.8845,26.9266,26.8845,26.8986,22100.0
2013-08-09 12:20:00,38.36,38.4,38.32,38.39,60800.0,26.8986,26.9266,26.8705,26.9196,60800.0
2013-08-09 12:25:00,38.4,38.46,38.39,38.46,32900.0,26.9266,26.9687,26.9196,26.9687,32900.0
2013-08-09 12:30:00,38.46,38.46,38.39,38.4,33100.0,26.9687,26.9687,26.9196,26.9266,33100.0
2013-08-09 12:35:00,38.41,38.45,38.39,38.43,23700.0,26.9336,26.9617,26.9196,26.9477,23700.0
2013-08-09 12:40:00,38.44,38.52,38.44,38.52,22000.0,26.9547,27.0108,26.9547,27.0108,22000.0
2013-08-09 12:45:00,38.52,38.57,38.52,38.52,19700.0,27.0108,27.0458,27.0108,27.0108,19700.0
2013-08-09 12:50:00,38.52,38.54,38.47,38.48,37800.0,27.0108,27.0248,26.9757,26.9827,37800.0
2013-08-09 12:55:00,38.48,38.5,38.47,38.49,9800.0,26.9827,26.9967,26.9757,26.9897,9800.0
2013-08-09 13:00:00,38.5,38.52,38.46,38.46,15400.0,26.9967,27.0108,26.9687,26.9687,15400.0
2013-08-09 13:05:00,38.46,38.52,38.46,38.52,10100.0,26.9687,27.0108,26.9687,27.0108,10100.0
2013-08-09 13:10:00,38.51,38.52,38.48,38.49,10500.0,27.0038,27.0108,26.9827,26.9897,10500.0
2013-08-09 13:15:00,38.49,38.52,38.48,38.51,10200.0,26.9897,27.0108,26.9827,27.0038,10200.0
2013-08-09 13:20:00,38.51,38.54,38.5,38.54,18100.0,27.0038,27.0248,26.9967,27.0248,18100.0
2013-08-09 13:25:00,38.53,38.55,38.52,38.54,11500.0,27.0178,27.0318,27.0108,27.0248,11500.0
2013-08-09 13:30:00,38.55,38.56,38.54,38.55,7100.0,27.0318,27.0388,27.0248,27.0318,7100.0
2013-08-09 13:35:00,38.55,38.58,38.54,38.54,38800.0,27.0318,27.0528,27.0248,27.0248,38800.0
2013-08-09 13:40:00,38.55,38.56,38.53,38.54,3600.0,27.0318,27.0388,27.0178,27.0248,3600.0
2013-08-09 13:45:00,38.55,38.55,38.52,38.55,9500.0,27.0318,27.0318,27.0108,27.0318,9500.0
2013-08-09 13:50:00,38.54,38.61,38.54,38.59,19200.0,27.0248,27.0739,27.0248,27.0598,19200.0
2013-08-09 13:55:00,38.6,38.62,38.51,38.51,8400.0,27.0669,27.0809,27.0038,27.0038,8400.0
2013-08-09 14:00:00,38.51,38.57,38.51,38.55,8000.0,27.0038,27.0458,27.0038,27.0318,8000.0
2013-08-09 14:05:00,38.55,38.56,38.53,38.53,10300.0,27.0318,27.0388,27.0178,27.0178,10300.0
2013-08-09 14:10:00,38.54,38.59,38.54,38.59,17800.0,27.0248,27.0598,27.0248,27.0598,17800.0
2013-08-09 14:15:00,38.58,38.58,38.54,38.56,16200.0,27.0528,27.0528,27.0248,27.0388,16200.0
2013-08-09 14:20:00,38.57,38.64,38.56,38.6,22000.0,27.0458,27.0949,27.0388,27.0669,22000.0
2013-08-09 14:25:00,38.61,38.62,38.58,38.61,10900.0,27.0739,27.0809,27.0528,27.0739,10900.0
2013-08-09 14:30:00,38.62,38.65,38.62,38.63,16200.0,27.0809,27.1019,27.0809,27.0879,16200.0
2013-08-09 14:35:00,38.63,38.63,38.51,38.51,23000.0,27.0879,27.0879,27.0038,27.0038,23000.0
2013-08-09 14:40:00,38.52,38.53,38.49,38.49,18200.0,27.0108,27.0178,26.9897,26.9897,18200.0
2013-08-09 14:45:00,38.48,38.48,38.45,38.48,15700.0,26.9827,26.9827,26.9617,26.9827,15700.0
2013-08-09 14:50:00,38.48,38.51,38.42,38.42,36600.0,26.9827,27.0038,26.9406,26.9406,36600.0
2013-08-09 14:55:00,38.42,38.45,38.38,38.42,59800.0,26.9406,26.9617,26.9126,26.9406,59800.0
2013-08-09 15:00:00,38.42,38.44,38.39,38.41,22000.0,26.9406,26.9547,26.9196,26.9336,22000.0
2013-08-09 15:05:00,38.43,38.48,38.43,38.46,12300.0,26.9477,26.9827,26.9477,26.9687,12300.0
2013-08-09 15:10:00,38.48,38.48,38.45,38.48,7800.0,26.9827,26.9827,26.9617,26.9827,7800.0
2013-08-09 15:15:00,38.48,38.52,38.48,38.5,11600.0,26.9827,27.0108,26.9827,26.9967,11600.0
2013-08-09 15:20:00,38.49,38.52,38.46,38.48,22700.0,26.9897,27.0108,26.9687,26.9827,22700.0
2013-08-09 15:25:00,38.48,38.5,38.4,38.4,16600.0,26.9827,26.9967,26.9266,26.9266,16600.0
2013-08-09 15:30:00,38.41,38.45,38.4,38.4,19400.0,26.9336,26.9617,26.9266,26.9266,19400.0
2013-08-09 15:35:00,38.41,38.44,38.39,38.39,26600.0,26.9336,26.9547,26.9196,26.9196,26600.0
2013-08-09 15:40:00,38.39,38.42,38.37,38.39,25900.0,26.9196,26.9406,26.9056,26.9196,25900.0
2013-08-09 15:45:00,38.37,38.41,38.35,38.38,51000.0,26.9056,26.9336,26.8916,26.9126,51000.0
2013-08-09 15:50:00,38.37,38.37,38.29,38.29,49800.0,26.9056,26.9056,26.8495,26.8495,49800.0
2013-08-09 15:55:00,38.29,38.36,38.28,38.31,87700.0,26.8495,26.8986,26.8425,26.8635,87700.0
2013-08-12 09:30:00,38.05,38.08,37.82,37.89,35900.0,26.6812,26.7022,26.5199,26.569,35900.0
2013-08-12 09:35:00,37.85,38.09,37.85,37.97,61000.0,26.5409,26.7092,26.5409,26.6251,61000.0
2013-08-12 09:40:00,38.0,38.0,37.82,37.96,18000.0,26.6461,26.6461,26.5199,26.6181,18000.0
2013-08-12 09:45:00,37.96,37.96,37.8,37.87,22000.0,26.6181,26.6181,26.5059,26.555,22000.0
2013-08-12 09:50:00,37.86,37.92,37.8,37.84,16400.0,26.548,26.59,26.5059,26.5339,16400.0
2013-08-12 09:55:00,37.85,37.91,37.77,37.77,16800.0,26.5409,26.583,26.4849,26.4849,16800.0
2013-08-12 10:00:00,37.78,37.89,37.78,37.86,10500.0,26.4919,26.569,26.4919,26.548,10500.0
2013-08-12 10:05:00,37.87,37.88,37.79,37.79,15700.0,26.555,26.562,26.4989,26.4989,15700.0
2013-08-12 10:10:00,37.8,37.88,37.78,37.82,22900.0,26.5059,26.562,26.4919,26.5199,22900.0
2013-08-12 10:15:00,37.83,37.84,37.74,37.78,25100.0,26.5269,26.5339,26.4638,26.4919,25100.0
2013-08-12 10:20:00,37.8,37.8,37.69,37.71,28800.0,26.5059,26.5059,26.4288,26.4428,28800.0
2013-08-12 10:25:00,37.72,37.75,37.65,37.65,15900.0,26.4498,26.4708,26.4007,26.4007,15900.0
2013-08-12 10:30:00,37.67,37.72,37.66,37.68,15500.0,26.4147,26.4498,26.4077,26.4217,15500.0
2013-08-12 10:35:00,37.68,37.74,37.67,37.7,28700.0,26.4217,26.4638,26.4147,26.4358,28700.0
2013-08-12 10:40:00,37.69,37.71,37.65,37.66,15400.0,26.4288,26.4428,26.4007,26.4077,15400.0
2013-08-12 10:45:00,37.65,37.66,37.61,37.62,22400.0,26.4007,26.4077,26.3727,26.3797,22400.0
2013-08-12 10:50:00,37.63,37.69,37.63,37.68,12800.0,26.3867,26.4288,26.3867,26.4217,12800.0
2013-08-12 10:55:00,37.68,37.74,37.68,37.7,13600.0,26.4217,26.4638,26.4217,26.4358,13600.0
2013-08-12 11:00:00,37.69,37.75,37.69,37.73,21000.0,26.4288,26.4708,26.4288,26.4568,21000.0
2013-08-12 11:05:00,37.74,37.75,37.61,37.64,14200.0,26.4638,26.4708,26.3727,26.3937,14200.0
2013-08-12 11:10:00,37.62,37.67,37.6,37.61,5200.0,26.3797,26.4147,26.3656,26.3727,5200.0
2013-08-12 11:15:00,37.62,37.63,37.57,37.62,19400.0,26.3797,26.3867,26.3446,26.3797,19400.0
2013-08-12 11:20:00,37.62,37.69,37.62,37.68,6400.0,26.3797,26.4288,26.3797,26.4217,6400.0
2013-08-12 11:25:00,37.67,37.69,37.65,37.69,13700.0,26.4147,26.4288,26.4007,26.4288,13700.0
2013-08-12 11:30:00,37.68,37.69,37.64,37.64,10400.0,26.4217,26.4288,26.3937,26.3937,10400.0
2013-08-12 11:35:00,37.64,37.65,37.61,37.64,7400.0,26.3937,26.4007,26.3727,26.3937,7400.0
2013-08-12 11:40:00,37.63,37.67,37.62,37.67,9900.0,26.3867,26.4147,26.3797,26.4147,9900.0
2013-08-12 11:45:00,37.67,37.67,37.58,37.61,36200.0,26.4147,26.4147,26.3516,26.3727,36200.0
2013-08-12 11:50:00,37.6,37.62,37.57,37.6,10000.0,26.3656,26.3797,26.3446,26.3656,10000.0
2013-08-12 11:55:00,37.6,37.6,37.56,37.59,9100.0,26.3656,26.3656,26.3376,26.3586,9100.0
2013-08-12 12:00:00,37.59,37.61,37.58,37.59,8200.0,26.3586,26.3727,26.3516,26.3586,8200.0
2013-08-12 12:05:00,37.59,37.63,37.57,37.58,9500.0,26.3586,26.3867,26.3446,26.3516,9500.0
2013-08-12 12:10:00,37.58,37.62,37.55,37.61,28200.0,26.3516,26.3797,26.3306,26.3727,28200.0
2013-08-12 12:15:00,37.6,37.61,37.58,37.6,5400.0,26.3656,26.3727,26.3516,26.3656,5400.0
2013-08-12 12:20:00,37.59,37.63,37.58,37.63,4400.0,26.3586,26.3867,26.3516,26.3867,4400.0
2013-08-12 12:25:00,37.63,37.65,37.56,37.58,11600.0,26.3867,26.4007,26.3376,26.3516,11600.0
2013-08-12 12:30:00,37.57,37.57,37.53,37.55,12000.0,26.3446,26.3446,26.3166,26.3306,12000.0
2013-08-12 12:35:00,37.55,37.58,37.52,37.53,11700.0,26.3306,26.3516,26.3095,26.3166,11700.0
2013-08-12 12:40:00,37.53,37.56,37.49,37.51,11100.0,26.3166,26.3376,26.2885,26.3025,11100.0
2013-08-12 12:45:00,37.51,37.55,37.51,37.52,7200.0,26.3025,26.3306,26.3025,26.3095,7200.0
2013-08-12 12:50:00,37.52,37.54,37.48,37.49,10000.0,26.3095,26.3236,26.2815,26.2885,10000.0
2013-08-12 12:55:00,37.48,37.52,37.46,37.52,5800.0,26.2815,26.3095,26.2675,26.3095,5800.0
2013-08-12 13:00:00,37.52,37.52,37.47,37.47,8000.0,26.3095,26.3095,26.2745,26.2745,8000.0
2013-08-12 13:05:00,37.47,37.47,37.41,37.43,13600.0,26.2745,26.2745,26.2324,26.2464,13600.0
2013-08-12 13:10:00,37.43,37.48,37.4,37.43,16700.0,26.2464,26.2815,26.2254,26.2464,16700.0
2013-08-12 13:15:00,37.43,37.48,37.4,37.47,11400.0,26.2464,26.2815,26.2254,26.2745,11400.0
2013-08-12 13:20:00,37.48,37.53,37.48,37.52,11100.0,26.2815,26.3166,26.2815,26.3095,11100.0
2013-08-12 13:25:00,37.52,37.52,37.47,37.48,15700.0,26.3095,26.3095,26.2745,26.2815,15700.0
2013-08-12 13:30:00,37.48,37.49,37.46,37.47,13700.0,26.2815,26.2885,26.2675,26.2745,13700.0
2013-08-12 13:35:00,37.47,37.49,37.45,37.45,17600.0,26.2745,26.2885,26.2605,26.2605,17600.0
2013-08-12 13:40:00,37.46,37.47,37.45,37.46,4300.0,26.2675,26.2745,26.2605,26.2675,4300.0
2013-08-12 13:45:00,37.46,37.48,37.43,37.44,15600.0,26.2675,26.2815,26.2464,26.2535,15600.0
2013-08-12 13:50:00,37.43,37.43,37.41,37.42,11300.0,26.2464,26.2464,26.2324,26.2394,11300.0
2013-08-12 13:55:00,37.43,37.43,37.39,37.41,17000.0,26.2464,26.2464,26.2184,26.2324,17000.0
2013-08-12 14:00:00,37.4,37.45,37.4,37.44,7900.0,26.2254,26.2605,26.2254,26.2535,7900.0
2013-08-12 14:05:00,37.44,37.48,37.43,37.45,14600.0,26.2535,26.2815,26.2464,26.2605,14600.0
2013-08-12 14:10:00,37.44,37.46,37.41,37.46,11500.0,26.2535,26.2675,26.2324,26.2675,11500.0
2013-08-12 14:15:00,37.45,37.47,37.45,37.46,5400.0,26.2605,26.2745,26.2605,26.2675,5400.0
2013-08-12 14:20:00,37.46,37.49,37.46,37.49,14200.0,26.2675,26.2885,26.2675,26.2885,14200.0
2013-08-12 14:25:00,37.49,37.49,37.46,37.49,12200.0,26.2885,26.2885,26.2675,26.2885,12200.0
2013-08-12 14:30:00,37.49,37.5,37.47,37.5,10600.0,26.2885,26.2955,26.2745,26.2955,10600.0
2013-08-12 14:35:00,37.5,37.51,37.47,37.47,12600.0,26.2955,26.3025,26.2745,26.2745,12600.0
2013-08-12 14:40:00,37.49,37.51,37.48,37.49,11600.0,26.2885,26.3025,26.2815,26.2885,11600.0
2013-08-12 14:45:00,37.49,37.52,37.49,37.52,6700.0,26.2885,26.3095,26.2885,26.3095,6700.0
2013-08-12 14:50:00,37.52,37.54,37.51,37.52,11300.0,26.3095,26.3236,26.3025,26.3095,11300.0
2013-08-12 14:55:00,37.53,37.56,37.49,37.56,33600.0,26.3166,26.3376,26.2885,26.3376,33600.0
2013-08-12 15:00:00,37.55,37.58,37.54,37.54,20600.0,26.3306,26.3516,26.3236,26.3236,20600.0
2013-08-12 15:05:00,37.54,37.56,37.53,37.56,15400.0,26.3236,26.3376,26.3166,26.3376,15400.0
2013-08-12 15:10:00,37.55,37.59,37.54,37.55,26900.0,26.3306,26.3586,26.3236,26.3306,26900.0
2013-08-12 15:15:00,37.55,37.56,37.54,37.56,7500.0,26.3306,26.3376,26.3236,26.3376,7500.0
2013-08-12 15:20:00,37.56,37.59,37.56,37.59,20400.0,26.3376,26.3586,26.3376,26.3586,20400.0
2013-08-12 15:25:00,37.59,37.61,37.58,37.59,24600.0,26.3586,26.3727,26.3516,26.3586,24600.0
2013-08-12 15:30:00,37.6,37.63,37.59,37.63,44800.0,26.3656,26.3867,26.3586,26.3867,44800.0
2013-08-12 15:35:00,37.63,37.67,37.61,37.66,59700.0,26.3867,26.4147,26.3727,26.4077,59700.0
2013-08-12 15:40:00,37.65,37.69,37.63,37.68,47500.0,26.4007,26.4288,26.3867,26.4217,47500.0
2013-08-12 15:45:00,37.67,37.7,37.65,37.66,74900.0,26.4147,26.4358,26.4007,26.4077,74900.0
2013-08-12 15:50:00,37.66,37.71,37.65,37.7,59500.0,26.4077,26.4428,26.4007,26.4358,59500.0
2013-08-12 15:55:00,37.7,37.7,37.64,37.67,142400.0,26.4358,26.4358,26.3937,26.4147,142400.0
2013-08-13 09:30:00,37.75,37.75,37.57,37.6,22500.0,26.4708,26.4708,26.3446,26.3656,22500.0
2013-08-13 09:35:00,37.6,37.62,37.39,37.39,10200.0,26.3656,26.3797,26.2184,26.2184,10200.0
2013-08-13 09:40:00,37.39,37.6,37.35,37.6,13900.0,26.2184,26.3656,26.1903,26.3656,13900.0
2013-08-13 09:45:00,37.59,37.6,37.52,37.56,10800.0,26.3586,26.3656,26.3095,26.3376,10800.0
2013-08-13 09:50:00,37.57,37.62,37.51,37.55,14200.0,26.3446,26.3797,26.3025,26.3306,14200.0
2013-08-13 09:55:00,37.57,37.59,37.52,37.52,16700.0,26.3446,26.3586,26.3095,26.3095,16700.0
2013-08-13 10:00:00,37.51,37.51,37.33,37.35,14100.0,26.3025,26.3025,26.1763,26.1903,14100.0
2013-08-13 10:05:00,37.33,37.38,37.29,37.35,15600.0,26.1763,26.2114,26.1483,26.1903,15600.0
2013-08-13 10:10:00,37.36,37.41,37.3,37.38,22100.0,26.1974,26.2324,26.1553,26.2114,22100.0
2013-08-13 10:15:00,37.39,37.43,37.36,37.39,11100.0,26.2184,26.2464,26.1974,26.2184,11100.0
2013-08-13 10:20:00,37.4,37.46,37.4,37.41,7600.0,26.2254,26.2675,26.2254,26.2324,7600.0
2013-08-13 10:25:00,37.4,37.45,37.39,37.44,6900.0,26.2254,26.2605,26.2184,26.2535,6900.0
2013-08-13 10:30:00,37.43,37.43,37.33,37.37,16900.0,26.2464,26.2464,26.1763,26.2044,16900.0
2013-08-13 10:35:00,37.37,37.4,37.34,37.37,11500.0,26.2044,26.2254,26.1833,26.2044,11500.0
2013-08-13 10:40:00,37.37,37.43,37.36,37.41,13200.0,26.2044,26.2464,26.1974,26.2324,13200.0
2013-08-13 10:45:00,37.43,37.44,37.36,37.43,12600.0,26.2464,26.2535,26.1974,26.2464,12600.0
2013-08-13 10:50:00,37.43,37.45,37.33,37.33,20800.0,26.2464,26.2605,26.1763,26.1763,20800.0
2013-08-13 10:55:00,37.33,37.37,37.27,37.34,20900.0,26.1763,26.2044,26.1342,26.1833,20900.0
2013-08-13 11:00:00,37.33,37.4,37.31,37.39,19300.0,26.1763,26.2254,26.1623,26.2184,19300.0
2013-08-13 11:05:00,37.4,37.44,37.35,37.44,29600.0,26.2254,26.2535,26.1903,26.2535,29600.0
2013-08-13 11:10:00,37.43,37.44,37.38,37.38,18100.0,26.2464,26.2535,26.2114,26.2114,18100.0
2013-08-13 11:15:00,37.38,37.39,37.32,37.37,20400.0,26.2114,26.2184,26.1693,26.2044,20400.0
2013-08-13 11:20:00,37.37,37.41,37.37,37.39,9100.0,26.2044,26.2324,26.2044,26.2184,9100.0
2013-08-13 11:25:00,37.38,37.39,37.34,37.38,7900.0,26.2114,26.2184,26.1833,26.2114,7900.0
2013-08-13 11:30:00,37.39,37.43,37.37,37.37,18400.0,26.2184,26.2464,26.2044,26.2044,18400.0
2013-08-13 11:35:00,37.37,37.37,37.33,37.34,22300.0,26.2044,26.2044,26.1763,26.1833,22300.0
2013-08-13 11:40:00,37.34,37.39,37.34,37.36,49100.0,26.1833,26.2184,26.1833,26.1974,49100.0
2013-08-13 11:45:00,37.36,37.37,37.33,37.35,24200.0,26.1974,26.2044,26.1763,26.1903,24200.0
2013-08-13 11:50:00,37.35,37.35,37.3,37.31,13100.0,26.1903,26.1903,26.1553,26.1623,13100.0
2013-08-13 11:55:00,37.3,37.32,37.28,37.3,36700.0,26.1553,26.1693,26.1413,26.1553,36700.0
2013-08-13 12:00:00,37.3,37.31,37.19,37.2,32300.0,26.1553,26.1623,26.0781,26.0852,32300.0
2013-08-13 12:05:00,37.2,37.21,37.16,37.18,19200.0,26.0852,26.0922,26.0571,26.0711,19200.0
2013-08-13 12:10:00,37.18,37.21,37.17,37.21,10200.0,26.0711,26.0922,26.0641,26.0922,10200.0
2013-08-13 12:15:00,37.21,37.24,37.19,37.22,12800.0,26.0922,26.1132,26.0781,26.0992,12800.0
2013-08-13 12:20:00,37.22,37.24,37.18,37.18,11000.0,26.0992,26.1132,26.0711,26.0711,11000.0
2013-08-13 12:25:00,37.18,37.27,37.18,37.27,12000.0,26.0711,26.1342,26.0711,26.1342,12000.0
2013-08-13 12:30:00,37.27,37.34,37.27,37.3,11200.0,26.1342,26.1833,26.1342,26.1553,11200.0
2013-08-13 12:35:00,37.3,37.34,37.29,37.31,8900.0,26.1553,26.1833,26.1483,26.1623,8900.0
2013-08-13 12:40:00,37.31,37.34,37.27,37.28,11400.0,26.1623,26.1833,26.1342,26.1413,11400.0
2013-08-13 12:45:00,37.28,37.3,37.25,37.27,13800.0,26.1413,26.1553,26.1202,26.1342,13800.0
2013-08-13 12:50:00,37.28,37.3,37.25,37.28,14400.0,26.1413,26.1553,26.1202,26.1413,14400.0
2013-08-13 12:55:00,37.29,37.29,37.23,37.26,14100.0,26.1483,26.1483,26.1062,26.1272,14100.0
2013-08-13 13:00:00,37.25,37.26,37.2,37.24,23800.0,26.1202,26.1272,26.0852,26.1132,23800.0
2013-08-13 13:05:00,37.23,37.23,37.21,37.23,11100.0,26.1062,26.1062,26.0922,26.1062,11100.0
2013-08-13 13:10:00,37.23,37.26,37.19,37.2,16700.0,26.1062,26.1272,26.0781,26.0852,16700.0
2013-08-13 13:15:00,37.2,37.23,37.2,37.21,7500.0,26.0852,26.1062,26.0852,26.0922,7500.0
2013-08-13 13:20:00,37.21,37.26,37.2,37.26,5100.0,26.0922,26.1272,26.0852,26.1272,5100.0
2013-08-13 13:25:00,37.26,37.33,37.26,37.3,14900.0,26.1272,26.1763,26.1272,26.1553,14900.0
2013-08-13 13:30:00,37.31,37.32,37.26,37.26,12700.0,26.1623,26.1693,26.1272,26.1272,12700.0
2013-08-13 13:35:00,37.26,37.28,37.22,37.22,15900.0,26.1272,26.1413,26.0992,26.0992,15900.0
2013-08-13 13:40:00,37.22,37.25,37.2,37.24,21500.0,26.0992,26.1202,26.0852,26.1132,21500.0
2013-08-13 13:45:00,37.24,37.27,37.21,37.25,23700.0,26.1132,26.1342,26.0922,26.1202,23700.0
2013-08-13 13:50:00,37.26,37.27,37.2,37.2,27700.0,26.1272,26.1342,26.0852,26.0852,27700.0
2013-08-13 13:55:00,37.21,37.25,37.2,37.23,15100.0,26.0922,26.1202,26.0852,26.1062,15100.0
2013-08-13 14:00:00,37.24,37.24,37.22,37.23,6700.0,26.1132,26.1132,26.0992,26.1062,6700.0
2013-08-13 14:05:00,37.23,37.25,37.21,37.21,39200.0,26.1062,26.1202,26.0922,26.0922,39200.0
2013-08-13 14:10:00,37.21,37.24,37.19,37.2,44300.0,26.0922,26.1132,26.0781,26.0852,44300.0
2013-08-13 14:15:00,37.21,37.23,37.19,37.2,39300.0,26.0922,26.1062,26.0781,26.0852,39300.0
2013-08-13 14:20:00,37.2,37.23,37.15,37.16,34600.0,26.0852,26.1062,26.0501,26.0571,34600.0
2013-08-13 14:25:00,37.16,37.24,37.16,37.23,7500.0,26.0571,26.1132,26.0571,26.1062,7500.0
2013-08-13 14:30:00,37.23,37.23,37.11,37.11,31200.0,26.1062,26.1062,26.0221,26.0221,31200.0
2013-08-13 14:35:00,37.11,37.12,37.06,37.08,25900.0,26.0221,26.0291,25.987,26.001,25900.0
2013-08-13 14:40:00,37.08,37.15,37.08,37.15,7200.0,26.001,26.0501,26.001,26.0501,7200.0
2013-08-13 14:45:00,37.14,37.16,37.11,37.13,15000.0,26.0431,26.0571,26.0221,26.0361,15000.0
2013-08-13 14:50:00,37.12,37.17,37.11,37.17,13000.0,26.0291,26.0641,26.0221,26.0641,13000.0
2013-08-13 14:55:00,37.16,37.19,37.15,37.19,19300.0,26.0571,26.0781,26.0501,26.0781,19300.0
2013-08-13 15:00:00,37.19,37.22,37.18,37.21,14100.0,26.0781,26.0992,26.0711,26.0922,14100.0
2013-08-13 15:05:00,37.21,37.23,37.17,37.17,47000.0,26.0922,26.1062,26.0641,26.0641,47000.0
2013-08-13 15:10:00,37.18,37.2,37.17,37.19,19900.0,26.0711,26.0852,26.0641,26.0781,19900.0
2013-08-13 15:15:00,37.19,37.2,37.13,37.14,24000.0,26.0781,26.0852,26.0361,26.0431,24000.0
2013-08-13 15:20:00,37.14,37.23,37.14,37.19,15400.0,26.0431,26.1062,26.0431,26.0781,15400.0
2013-08-13 15:25:00,37.18,37.18,37.13,37.17,21100.0,26.0711,26.0711,26.0361,26.0641,21100.0
2013-08-13 15:30:00,37.17,37.22,37.17,37.18,18100.0,26.0641,26.0992,26.0641,26.0711,18100.0
2013-08-13 15:35:00,37.19,37.21,37.16,37.16,31700.0,26.0781,26.0922,26.0571,26.0571,31700.0
2013-08-13 15:40:00,37.16,37.17,37.08,37.13,63900.0,26.0571,26.0641,26.001,26.0361,63900.0
2013-08-13 15:45:00,37.13,37.17,37.12,37.13,67000.0,26.0361,26.0641,26.0291,26.0361,67000.0
2013-08-13 15:50:00,37.12,37.14,37.12,37.13,64100.0,26.0291,26.0431,26.0291,26.0361,64100.0
2013-08-13 15:55:00,37.13,37.15,37.11,37.13,122200.0,26.0361,26.0501,26.0221,26.0361,122200.0
2013-08-14 09:30:00,37.1,37.19,36.92,36.95,31100.0,26.015,26.0781,25.8888,25.9099,31100.0
2013-08-14 09:35:00,36.96,37.04,36.76,36.97,29500.0,25.9169,25.973,25.7766,25.9239,29500.0
2013-08-14 09:40:00,36.98,37.05,36.8,36.98,46200.0,25.9309,25.98,25.8047,25.9309,46200.0
2013-08-14 09:45:00,36.97,37.0,36.85,36.97,25100.0,25.9239,25.9449,25.8397,25.9239,25100.0
2013-08-14 09:50:00,36.98,37.06,36.95,37.06,11500.0,25.9309,25.987,25.9099,25.987,11500.0
2013-08-14 09:55:00,37.08,37.16,37.07,37.13,15200.0,26.001,26.0571,25.994,26.0361,15200.0
2013-08-14 10:00:00,37.11,37.2,37.08,37.11,50300.0,26.0221,26.0852,26.001,26.0221,50300.0
2013-08-14 10:05:00,37.12,37.17,37.09,37.11,18700.0,26.0291,26.0641,26.008,26.0221,18700.0
2013-08-14 10:10:00,37.11,37.16,37.03,37.12,35600.0,26.0221,26.0571,25.966,26.0291,35600.0
2013-08-14 10:15:00,37.11,37.12,37.09,37.1,12000.0,26.0221,26.0291,26.008,26.015,12000.0
2013-08-14 10:20:00,37.1,37.12,37.09,37.1,23000.0,26.015,26.0291,26.008,26.015,23000.0
2013-08-14 10:25:00,37.1,37.1,37.04,37.1,15300.0,26.015,26.015,25.973,26.015,15300.0
2013-08-14 10:30:00,37.1,37.12,37.08,37.1,43700.0,26.015,26.0291,26.001,26.015,43700.0
2013-08-14 10:35:00,37.11,37.11,37.05,37.06,13000.0,26.0221,26.0221,25.98,25.987,13000.0
2013-08-14 10:40:00,37.06,37.09,37.04,37.07,9600.0,25.987,26.008,25.973,25.994,9600.0
2013-08-14 10:45:00,37.07,37.09,37.03,37.09,12100.0,25.994,26.008,25.966,26.008,12100.0
2013-08-14 10:50:00,37.09,37.12,37.07,37.07,21500.0,26.008,26.0291,25.994,25.994,21500.0
2013-08-14 10:55:00,37.07,37.11,37.07,37.07,8700.0,25.994,26.0221,25.994,25.994,8700.0
2013-08-14 11:00:00,37.07,37.12,37.05,37.11,21300.0,25.994,26.0291,25.98,26.0221,21300.0
2013-08-14 11:05:00,37.11,37.12,37.09,37.11,60700.0,26.0221,26.0291,26.008,26.0221,60700.0
2013-08-14 11:10:00,37.11,37.13,37.07,37.09,67900.0,26.0221,26.0361,25.994,26.008,67900.0
2013-08-14 11:15:00,37.09,37.13,37.08,37.11,20300.0,26.008,26.0361,26.001,26.0221,20300.0
2013-08-14 11:20:00,37.11,37.12,37.08,37.09,14500.0,26.0221,26.0291,26.001,26.008,14500.0
2013-08-14 11:25:00,37.08,37.12,37.05,37.09,19800.0,26.001,26.0291,25.98,26.008,19800.0
2013-08-14 11:30:00,37.09,37.09,37.07,37.07,8200.0,26.008,26.008,25.994,25.994,8200.0
2013-08-14 11:35:00,37.08,37.1,37.07,37.1,9200.0,26.001,26.015,25.994,26.015,9200.0
2013-08-14 11:40:00,37.09,37.11,37.09,37.1,12100.0,26.008,26.0221,26.008,26.015,12100.0
2013-08-14 11:45:00,37.09,37.11,37.09,37.1,4900.0,26.008,26.0221,26.008,26.015,4900.0
2013-08-14 11:50:00,37.1,37.12,37.09,37.1,17500.0,26.015,26.0291,26.008,26.015,17500.0
2013-08-14 11:55:00,37.1,37.11,37.03,37.05,17600.0,26.015,26.0221,25.966,25.98,17600.0
2013-08-14 12:00:00,37.05,37.05,37.01,37.04,8700.0,25.98,25.98,25.9519,25.973,8700.0
2013-08-14 12:05:00,37.03,37.05,37.03,37.04,9300.0,25.966,25.98,25.966,25.973,9300.0
2013-08-14 12:10:00,37.04,37.06,37.04,37.05,9200.0,25.973,25.987,25.973,25.98,9200.0
2013-08-14 12:15:00,37.05,37.06,37.04,37.05,8900.0,25.98,25.987,25.973,25.98,8900.0
2013-08-14 12:20:00,37.06,37.08,37.05,37.08,13900.0,25.987,26.001,25.98,26.001,13900.0
2013-08-14 12:25:00,37.08,37.13,37.08,37.12,20800.0,26.001,26.0361,26.001,26.0291,20800.0
2013-08-14 12:30:00,37.11,37.12,37.09,37.09,19200.0,26.0221,26.0291,26.008,26.008,19200.0
2013-08-14 12:35:00,37.09,37.12,37.09,37.11,20000.0,26.008,26.0291,26.008,26.0221,20000.0
2013-08-14 12:40:00,37.12,37.12,37.08,37.09,15200.0,26.0291,26.0291,26.001,26.008,15200.0
2013-08-14 12:45:00,37.09,37.09,37.05,37.07,7800.0,26.008,26.008,25.98,25.994,7800.0
2013-08-14 12:50:00,37.06,37.07,37.05,37.06,3900.0,25.987,25.994,25.98,25.987,3900.0
2013-08-14 12:55:00,37.06,37.08,37.05,37.08,10500.0,25.987,26.001,25.98,26.001,10500.0
2013-08-14 13:00:00,37.08,37.15,37.07,37.14,13700.0,26.001,26.0501,25.994,26.0431,13700.0
2013-08-14 13:05:00,37.15,37.15,37.11,37.13,19100.0,26.0501,26.0501,26.0221,26.0361,19100.0
2013-08-14 13:10:00,37.13,37.14,37.1,37.11,6400.0,26.0361,26.0431,26.015,26.0221,6400.0
2013-08-14 13:15:00,37.11,37.15,37.09,37.15,20000.0,26.0221,26.0501,26.008,26.0501,20000.0
2013-08-14 13:20:00,37.15,37.17,37.13,37.16,21500.0,26.0501,26.0641,26.0361,26.0571,21500.0
2013-08-14 13:25:00,37.16,37.18,37.14,37.14,12400.0,26.0571,26.0711,26.0431,26.0431,12400.0
2013-08-14 13:30:00,37.13,37.14,37.08,37.12,15000.0,26.0361,26.0431,26.001,26.0291,15000.0
2013-08-14 13:35:00,37.12,37.16,37.12,37.12,35600.0,26.0291,26.0571,26.0291,26.0291,35600.0
2013-08-14 13:40:00,37.12,37.15,37.1,37.14,10400.0,26.0291,26.0501,26.015,26.0431,10400.0
2013-08-14 13:45:00,37.14,37.16,37.12,37.15,24800.0,26.0431,26.0571,26.0291,26.0501,24800.0
2013-08-14 13:50:00,37.15,37.16,37.14,37.14,13500.0,26.0501,26.0571,26.0431,26.0431,13500.0
2013-08-14 13:55:00,37.14,37.15,37.13,37.14,29300.0,26.0431,26.0501,26.0361,26.0431,29300.0
2013-08-14 14:00:00,37.14,37.16,37.13,37.14,16000.0,26.0431,26.0571,26.0361,26.0431,16000.0
2013-08-14 14:05:00,37.13,37.16,37.12,37.15,8200.0,26.0361,26.0571,26.0291,26.0501,8200.0
2013-08-14 14:10:00,37.14,37.2,37.14,37.2,17100.0,26.0431,26.0852,26.0431,26.0852,17100.0
2013-08-14 14:15:00,37.2,37.21,37.18,37.2,15100.0,26.0852,26.0922,26.0711,26.0852,15100.0
2013-08-14 14:20:00,37.2,37.21,37.16,37.17,35800.0,26.0852,26.0922,26.0571,26.0641,35800.0
2013-08-14 14:25:00,37.16,37.18,37.14,37.14,28200.0,26.0571,26.0711,26.0431,26.0431,28200.0
2013-08-14 14:30:00,37.14,37.17,37.12,37.12,30100.0,26.0431,26.0641,26.0291,26.0291,30100.0
2013-08-14 14:35:00,37.12,37.15,37.1,37.1,45300.0,26.0291,26.0501,26.015,26.015,45300.0
2013-08-14 14:40:00,37.11,37.13,37.1,37.11,23100.0,26.0221,26.0361,26.015,26.0221,23100.0
2013-08-14 14:45:00,37.12,37.12,37.08,37.09,46100.0,26.0291,26.0291,26.001,26.008,46100.0
2013-08-14 14:50:00,37.08,37.09,37.04,37.04,31300.0,26.001,26.008,25.973,25.973,31300.0
2013-08-14 14:55:00,37.05,37.06,37.03,37.05,17300.0,25.98,25.987,25.966,25.98,17300.0
2013-08-14 15:00:00,37.05,37.06,37.0,37.0,19700.0,25.98,25.987,25.9449,25.9449,19700.0
2013-08-14 15:05:00,36.99,37.0,36.96,36.99,16700.0,25.9379,25.9449,25.9169,25.9379,16700.0
2013-08-14 15:10:00,36.99,37.02,36.99,37.0,15800.0,25.9379,25.9589,25.9379,25.9449,15800.0
2013-08-14 15:15:00,37.0,37.02,36.98,36.99,23500.0,25.9449,25.9589,25.9309,25.9379,23500.0
2013-08-14 15:20:00,37.01,37.01,36.95,36.99,47900.0,25.9519,25.9519,25.9099,25.9379,47900.0
2013-08-14 15:25:00,36.98,37.0,36.96,36.99,23400.0,25.9309,25.9449,25.9169,25.9379,23400.0
2013-08-14 15:30:00,36.99,37.0,36.92,36.93,32300.0,25.9379,25.9449,25.8888,25.8958,32300.0
2013-08-14 15:35:00,36.93,36.98,36.92,36.94,37800.0,25.8958,25.9309,25.8888,25.9028,37800.0
2013-08-14 15:40:00,36.96,36.99,36.94,36.98,25000.0,25.9169,25.9379,25.9028,25.9309,25000.0
2013-08-14 15:45:00,36.99,37.01,36.94,37.0,87700.0,25.9379,25.9519,25.9028,25.9449,87700.0
2013-08-14 15:50:00,37.01,37.03,36.99,36.99,73300.0,25.9519,25.966,25.9379,25.9379,73300.0
2013-08-14 15:55:00,37.0,37.0,36.94,36.95,109800.0,25.9449,25.9449,25.9028,25.9099,109800.0
2013-08-15 09:30:00,36.7,36.7,36.11,36.11,39200.0,25.7346,25.7346,25.3208,25.3208,39200.0
2013-08-15 09:35:00,36.15,36.19,36.03,36.13,35000.0,25.3489,25.3769,25.2647,25.3349,35000.0
2013-08-15 09:40:00,36.13,36.16,36.0,36.13,18400.0,25.3349,25.3559,25.2437,25.3349,18400.0
2013-08-15 09:45:00,36.12,36.19,36.06,36.06,17600.0,25.3278,25.3769,25.2858,25.2858,17600.0
2013-08-15 09:50:00,36.1,36.17,36.07,36.1,64000.0,25.3138,25.3629,25.2928,25.3138,64000.0
2013-08-15 09:55:00,36.11,36.22,36.08,36.21,58100.0,25.3208,25.398,25.2998,25.391,58100.0
2013-08-15 10:00:00,36.19,36.27,36.18,36.22,18000.0,25.3769,25.433,25.3699,25.398,18000.0
2013-08-15 10:05:00,36.21,36.32,36.14,36.15,34000.0,25.391,25.4681,25.3419,25.3489,34000.0
2013-08-15 10:10:00,36.14,36.16,36.08,36.12,20200.0,25.3419,25.3559,25.2998,25.3278,20200.0
2013-08-15 10:15:00,36.11,36.31,36.09,36.31,48800.0,25.3208,25.4611,25.3068,25.4611,48800.0
2013-08-15 10:20:00,36.3,36.34,36.25,36.34,28800.0,25.4541,25.4821,25.419,25.4821,28800.0
2013-08-15 10:25:00,36.34,36.37,36.3,36.36,17300.0,25.4821,25.5032,25.4541,25.4961,17300.0
2013-08-15 10:30:00,36.36,36.36,36.3,36.3,16800.0,25.4961,25.4961,25.4541,25.4541,16800.0
2013-08-15 10:35:00,36.29,36.33,36.25,36.27,17400.0,25.4471,25.4751,25.419,25.433,17400.0
2013-08-15 10:40:00,36.25,36.27,36.17,36.21,30800.0,25.419,25.433,25.3629,25.391,30800.0
2013-08-15 10:45:00,36.2,36.2,36.1,36.13,27400.0,25.3839,25.3839,25.3138,25.3349,27400.0
2013-08-15 10:50:00,36.12,36.12,36.06,36.08,14400.0,25.3278,25.3278,25.2858,25.2998,14400.0
2013-08-15 10:55:00,36.09,36.09,36.03,36.06,36000.0,25.3068,25.3068,25.2647,25.2858,36000.0
2013-08-15 11:00:00,36.05,36.13,36.05,36.08,32100.0,25.2788,25.3349,25.2788,25.2998,32100.0
2013-08-15 11:05:00,36.07,36.12,36.02,36.03,37200.0,25.2928,25.3278,25.2577,25.2647,37200.0
2013-08-15 11:10:00,36.04,36.07,36.04,36.06,21100.0,25.2718,25.2928,25.2718,25.2858,21100.0
2013-08-15 11:15:00,36.05,36.08,36.01,36.02,44400.0,25.2788,25.2998,25.2507,25.2577,44400.0
2013-08-15 11:20:00,36.02,36.05,35.98,36.04,19300.0,25.2577,25.2788,25.2297,25.2718,19300.0
2013-08-15 11:25:00,36.04,36.05,36.0,36.02,21700.0,25.2718,25.2788,25.2437,25.2577,21700.0
2013-08-15 11:30:00,36.03,36.05,35.99,36.0,73000.0,25.2647,25.2788,25.2367,25.2437,73000.0
2013-08-15 11:35:00,36.0,36.04,36.0,36.02,21500.0,25.2437,25.2718,25.2437,25.2577,21500.0
2013-08-15 11:40:00,36.02,36.04,35.99,36.0,42800.0,25.2577,25.2718,25.2367,25.2437,42800.0
2013-08-15 11:45:00,36.01,36.08,36.0,36.08,37400.0,25.2507,25.2998,25.2437,25.2998,37400.0
2013-08-15 11:50:00,36.08,36.13,36.07,36.13,39100.0,25.2998,25.3349,25.2928,25.3349,39100.0
2013-08-15 11:55:00,36.14,36.17,36.14,36.16,21400.0,25.3419,25.3629,25.3419,25.3559,21400.0
2013-08-15 12:00:00,36.15,36.18,36.14,36.16,17600.0,25.3489,25.3699,25.3419,25.3559,17600.0
2013-08-15 12:05:00,36.16,36.16,36.15,36.15,19300.0,25.3559,25.3559,25.3489,25.3489,19300.0
2013-08-15 12:10:00,36.16,36.17,36.15,36.15,17100.0,25.3559,25.3629,25.3489,25.3489,17100.0
2013-08-15 12:15:00,36.16,36.2,36.12,36.2,25900.0,25.3559,25.3839,25.3278,25.3839,25900.0
2013-08-15 12:20:00,36.18,36.27,36.18,36.27,12800.0,25.3699,25.433,25.3699,25.433,12800.0
2013-08-15 12:25:00,36.26,36.27,36.21,36.22,24100.0,25.426,25.433,25.391,25.398,24100.0
2013-08-15 12:30:00,36.22,36.27,36.2,36.2,13200.0,25.398,25.433,25.3839,25.3839,13200.0
2013-08-15 12:35:00,36.2,36.25,36.19,36.22,17900.0,25.3839,25.419,25.3769,25.398,17900.0
2013-08-15 12:40:00,36.22,36.22,36.16,36.16,15200.0,25.398,25.398,25.3559,25.3559,15200.0
2013-08-15 12:45:00,36.16,36.2,36.16,36.17,19600.0,25.3559,25.3839,25.3559,25.3629,19600.0
2013-08-15 12:50:00,36.17,36.22,36.17,36.21,14500.0,25.3629,25.398,25.3629,25.391,14500.0
2013-08-15 12:55:00,36.22,36.22,36.19,36.19,11000.0,25.398,25.398,25.3769,25.3769,11000.0
2013-08-15 13:00:00,36.18,36.22,36.18,36.2,18300.0,25.3699,25.398,25.3699,25.3839,18300.0
2013-08-15 13:05:00,36.2,36.2,36.16,36.18,19800.0,25.3839,25.3839,25.3559,25.3699,19800.0
2013-08-15 13:10:00,36.18,36.19,36.15,36.16,28700.0,25.3699,25.3769,25.3489,25.3559,28700.0
2013-08-15 13:15:00,36.16,36.17,36.14,36.15,15200.0,25.3559,25.3629,25.3419,25.3489,15200.0
2013-08-15 13:20:00,36.14,36.15,36.08,36.09,19700.0,25.3419,25.3489,25.2998,25.3068,19700.0
2013-08-15 13:25:00,36.09,36.11,36.09,36.09,6700.0,25.3068,25.3208,25.3068,25.3068,6700.0
2013-08-15 13:30:00,36.09,36.18,36.09,36.16,12000.0,25.3068,25.3699,25.3068,25.3559,12000.0
2013-08-15 13:35:00,36.16,36.17,36.15,36.16,6400.0,25.3559,25.3629,25.3489,25.3559,6400.0
2013-08-15 13:40:00,36.15,36.19,36.15,36.19,12600.0,25.3489,25.3769,25.3489,25.3769,12600.0
2013-08-15 13:45:00,36.18,36.2,36.12,36.12,21500.0,25.3699,25.3839,25.3278,25.3278,21500.0
2013-08-15 13:50:00,36.12,36.14,36.08,36.08,11400.0,25.3278,25.3419,25.2998,25.2998,11400.0
2013-08-15 13:55:00,36.08,36.09,36.06,36.09,16800.0,25.2998,25.3068,25.2858,25.3068,16800.0
2013-08-15 14:00:00,36.12,36.12,36.05,36.09,25200.0,25.3278,25.3278,25.2788,25.3068,25200.0
2013-08-15 14:05:00,36.1,36.13,36.07,36.07,15700.0,25.3138,25.3349,25.2928,25.2928,15700.0
2013-08-15 14:10:00,36.08,36.09,35.99,36.0,29300.0,25.2998,25.3068,25.2367,25.2437,29300.0
2013-08-15 14:15:00,35.99,36.08,35.99,36.06,18900.0,25.2367,25.2998,25.2367,25.2858,18900.0
2013-08-15 14:20:00,36.06,36.14,36.06,36.13,25800.0,25.2858,25.3419,25.2858,25.3349,25800.0
2013-08-15 14:25:00,36.14,36.21,36.14,36.19,21300.0,25.3419,25.391,25.3419,25.3769,21300.0
2013-08-15 14:30:00,36.19,36.21,36.15,36.17,9700.0,25.3769,25.391,25.3489,25.3629,9700.0
2013-08-15 14:35:00,36.17,36.2,36.15,36.15,10100.0,25.3629,25.3839,25.3489,25.3489,10100.0
2013-08-15 14:40:00,36.15,36.16,36.11,36.12,10500.0,25.3489,25.3559,25.3208,25.3278,10500.0
2013-08-15 14:45:00,36.12,36.15,36.11,36.15,16200.0,25.3278,25.3489,25.3208,25.3489,16200.0
2013-08-15 14:50:00,36.14,36.16,36.12,36.13,24900.0,25.3419,25.3559,25.3278,25.3349,24900.0
2013-08-15 14:55:00,36.12,36.12,36.09,36.11,13700.0,25.3278,25.3278,25.3068,25.3208,13700.0
2013-08-15 15:00:00,36.11,36.13,36.1,36.13,14800.0,25.3208,25.3349,25.3138,25.3349,14800.0
2013-08-15 15:05:00,36.12,36.13,36.11,36.12,20000.0,25.3278,25.3349,25.3208,25.3278,20000.0
2013-08-15 15:10:00,36.13,36.15,36.09,36.11,25400.0,25.3349,25.3489,25.3068,25.3208,25400.0
2013-08-15 15:15:00,36.1,36.13,36.07,36.09,15200.0,25.3138,25.3349,25.2928,25.3068,15200.0
2013-08-15 15:20:00,36.09,36.12,36.08,36.1,13700.0,25.3068,25.3278,25.2998,25.3138,13700.0
2013-08-15 15:25:00,36.1,36.16,36.09,36.16,15200.0,25.3138,25.3559,25.3068,25.3559,15200.0
2013-08-15 15:30:00,36.16,36.19,36.16,36.18,17900.0,25.3559,25.3769,25.3559,25.3699,17900.0
2013-08-15 15:35:00,36.18,36.18,36.15,36.15,31700.0,25.3699,25.3699,25.3489,25.3489,31700.0
2013-08-15 15:40:00,36.16,36.2,36.15,36.19,23500.0,25.3559,25.3839,25.3489,25.3769,23500.0
2013-08-15 15:45:00,36.18,36.27,36.18,36.21,59800.0,25.3699,25.433,25.3699,25.391,59800.0
2013-08-15 15:50:00,36.22,36.24,36.19,36.2,65100.0,25.398,25.412,25.3769,25.3839,65100.0
2013-08-15 15:55:00,36.2,36.23,36.16,36.17,122200.0,25.3839,25.405,25.3559,25.3629,122200.0
2013-08-16 09:30:00,36.0,36.07,35.95,35.95,204600.0,25.2437,25.2928,25.2086,25.2086,204600.0
2013-08-16 09:35:00,35.98,36.05,35.89,35.9,14900.0,25.2297,25.2788,25.1666,25.1736,14900.0
2013-08-16 09:40:00,35.9,35.91,35.68,35.86,32700.0,25.1736,25.1806,25.0193,25.1455,32700.0
2013-08-16 09:45:00,35.9,35.99,35.89,35.95,18000.0,25.1736,25.2367,25.1666,25.2086,18000.0
2013-08-16 09:50:00,35.95,36.01,35.85,35.85,75900.0,25.2086,25.2507,25.1385,25.1385,75900.0
2013-08-16 09:55:00,35.87,35.92,35.82,35.88,16700.0,25.1525,25.1876,25.1175,25.1596,16700.0
2013-08-16 10:00:00,35.88,35.94,35.84,35.86,36000.0,25.1596,25.2016,25.1315,25.1455,36000.0
2013-08-16 10:05:00,35.85,35.96,35.83,35.91,29600.0,25.1385,25.2157,25.1245,25.1806,29600.0
2013-08-16 10:10:00,35.9,35.9,35.82,35.82,14600.0,25.1736,25.1736,25.1175,25.1175,14600.0
2013-08-16 10:15:00,35.82,35.89,35.79,35.88,15000.0,25.1175,25.1666,25.0964,25.1596,15000.0
2013-08-16 10:20:00,35.88,35.9,35.83,35.86,45200.0,25.1596,25.1736,25.1245,25.1455,45200.0
2013-08-16 10:25:00,35.85,35.86,35.81,35.86,7700.0,25.1385,25.1455,25.1105,25.1455,7700.0
2013-08-16 10:30:00,35.86,35.91,35.81,35.89,7600.0,25.1455,25.1806,25.1105,25.1666,7600.0
2013-08-16 10:35:00,35.9,35.94,35.88,35.94,23400.0,25.1736,25.2016,25.1596,25.2016,23400.0
2013-08-16 10:40:00,35.93,35.94,35.87,35.89,19100.0,25.1946,25.2016,25.1525,25.1666,19100.0
2013-08-16 10:45:00,35.89,35.95,35.87,35.94,15600.0,25.1666,25.2086,25.1525,25.2016,15600.0
2013-08-16 10:50:00,35.93,35.93,35.9,35.92,7300.0,25.1946,25.1946,25.1736,25.1876,7300.0
2013-08-16 10:55:00,35.92,35.93,35.9,35.91,8200.0,25.1876,25.1946,25.1736,25.1806,8200.0
2013-08-16 11:00:00,35.91,35.93,35.9,35.93,13200.0,25.1806,25.1946,25.1736,25.1946,13200.0
2013-08-16 11:05:00,35.93,35.93,35.83,35.84,14000.0,25.1946,25.1946,25.1245,25.1315,14000.0
2013-08-16 11:10:00,35.84,35.9,35.83,35.85,18800.0,25.1315,25.1736,25.1245,25.1385,18800.0
2013-08-16 11:15:00,35.86,35.89,35.83,35.84,10400.0,25.1455,25.1666,25.1245,25.1315,10400.0
2013-08-16 11:20:00,35.84,35.85,35.81,35.83,13800.0,25.1315,25.1385,25.1105,25.1245,13800.0
2013-08-16 11:25:00,35.84,35.84,35.81,35.81,21200.0,25.1315,25.1315,25.1105,25.1105,21200.0
2013-08-16 11:30:00,35.8,35.81,35.74,35.74,19700.0,25.1035,25.1105,25.0614,25.0614,19700.0
2013-08-16 11:35:00,35.74,35.77,35.73,35.73,10600.0,25.0614,25.0824,25.0544,25.0544,10600.0
2013-08-16 11:40:00,35.74,35.77,35.73,35.74,6500.0,25.0614,25.0824,25.0544,25.0614,6500.0
2013-08-16 11:45:00,35.74,35.74,35.69,35.69,17600.0,25.0614,25.0614,25.0263,25.0263,17600.0
2013-08-16 11:50:00,35.69,35.7,35.68,35.68,14000.0,25.0263,25.0333,25.0193,25.0193,14000.0
2013-08-16 11:55:00,35.67,35.69,35.66,35.66,16200.0,25.0123,25.0263,25.0053,25.0053,16200.0
2013-08-16 12:00:00,35.67,35.67,35.61,35.61,21400.0,25.0123,25.0123,24.9702,24.9702,21400.0
2013-08-16 12:05:00,35.61,35.62,35.56,35.56,14700.0,24.9702,24.9772,24.9352,24.9352,14700.0
2013-08-16 12:10:00,35.56,35.56,35.52,35.55,17100.0,24.9352,24.9352,24.9071,24.9282,17100.0
2013-08-16 12:15:00,35.55,35.55,35.51,35.51,8800.0,24.9282,24.9282,24.9001,24.9001,8800.0
2013-08-16 12:20:00,35.52,35.52,35.43,35.43,17200.0,24.9071,24.9071,24.844,24.844,17200.0
2013-08-16 12:25:00,35.44,35.44,35.39,35.42,18500.0,24.851,24.851,24.816,24.837,18500.0
2013-08-16 12:30:00,35.42,35.51,35.42,35.51,16800.0,24.837,24.9001,24.837,24.9001,16800.0
2013-08-16 12:35:00,35.51,35.52,35.47,35.47,16500.0,24.9001,24.9071,24.8721,24.8721,16500.0
2013-08-16 12:40:00,35.48,35.49,35.47,35.47,12200.0,24.8791,24.8861,24.8721,24.8721,12200.0
2013-08-16 12:45:00,35.47,35.52,35.46,35.47,41100.0,24.8721,24.9071,24.865,24.8721,41100.0
2013-08-16 12:50:00,35.47,35.48,35.41,35.41,19100.0,24.8721,24.8791,24.83,24.83,19100.0
2013-08-16 12:55:00,35.4,35.41,35.35,35.37,19500.0,24.823,24.83,24.7879,24.8019,19500.0
2013-08-16 13:00:00,35.37,35.38,35.24,35.25,26200.0,24.8019,24.809,24.7108,24.7178,26200.0
2013-08-16 13:05:00,35.25,35.28,35.24,35.25,28300.0,24.7178,24.7388,24.7108,24.7178,28300.0
2013-08-16 13:10:00,35.25,35.25,35.2,35.23,18600.0,24.7178,24.7178,24.6827,24.7038,18600.0
2013-08-16 13:15:00,35.22,35.25,35.2,35.22,19600.0,24.6968,24.7178,24.6827,24.6968,19600.0
2013-08-16 13:20:00,35.21,35.3,35.19,35.3,15800.0,24.6897,24.7529,24.6757,24.7529,15800.0
2013-08-16 13:25:00,35.3,35.3,35.25,35.25,12500.0,24.7529,24.7529,24.7178,24.7178,12500.0
2013-08-16 13:30:00,35.25,35.29,35.24,35.26,35100.0,24.7178,24.7458,24.7108,24.7248,35100.0
2013-08-16 13:35:00,35.26,35.27,35.22,35.23,14700.0,24.7248,24.7318,24.6968,24.7038,14700.0
2013-08-16 13:40:00,35.22,35.23,35.13,35.15,15300.0,24.6968,24.7038,24.6336,24.6477,15300.0
2013-08-16 13:45:00,35.16,35.18,35.14,35.18,8000.0,24.6547,24.6687,24.6407,24.6687,8000.0
2013-08-16 13:50:00,35.17,35.25,35.17,35.25,16000.0,24.6617,24.7178,24.6617,24.7178,16000.0
2013-08-16 13:55:00,35.25,35.25,35.23,35.25,14700.0,24.7178,24.7178,24.7038,24.7178,14700.0
2013-08-16 14:00:00,35.25,35.26,35.25,35.25,7200.0,24.7178,24.7248,24.7178,24.7178,7200.0
2013-08-16 14:05:00,35.25,35.26,35.24,35.25,11700.0,24.7178,24.7248,24.7108,24.7178,11700.0
2013-08-16 14:10:00,35.26,35.26,35.24,35.26,8600.0,24.7248,24.7248,24.7108,24.7248,8600.0
2013-08-16 14:15:00,35.26,35.29,35.23,35.25,70900.0,24.7248,24.7458,24.7038,24.7178,70900.0
2013-08-16 14:20:00,35.25,35.27,35.24,35.27,13100.0,24.7178,24.7318,24.7108,24.7318,13100.0
2013-08-16 14:25:00,35.26,35.27,35.17,35.19,17000.0,24.7248,24.7318,24.6617,24.6757,17000.0
2013-08-16 14:30:00,35.19,35.19,35.13,35.16,13700.0,24.6757,24.6757,24.6336,24.6547,13700.0
2013-08-16 14:35:00,35.14,35.21,35.13,35.21,25700.0,24.6407,24.6897,24.6336,24.6897,25700.0
2013-08-16 14:40:00,35.2,35.27,35.2,35.27,66400.0,24.6827,24.7318,24.6827,24.7318,66400.0
2013-08-16 14:45:00,35.27,35.32,35.27,35.3,19300.0,24.7318,24.7669,24.7318,24.7529,19300.0
2013-08-16 14:50:00,35.3,35.31,35.28,35.29,21800.0,24.7529,24.7599,24.7388,24.7458,21800.0
2013-08-16 14:55:00,35.3,35.33,35.29,35.33,28600.0,24.7529,24.7739,24.7458,24.7739,28600.0
2013-08-16 15:00:00,35.34,35.37,35.32,35.32,30800.0,24.7809,24.8019,24.7669,24.7669,30800.0
2013-08-16 15:05:00,35.33,35.36,35.32,35.36,7900.0,24.7739,24.7949,24.7669,24.7949,7900.0
2013-08-16 15:10:00,35.35,35.36,35.32,35.33,39100.0,24.7879,24.7949,24.7669,24.7739,39100.0
2013-08-16 15:15:00,35.33,35.34,35.28,35.28,31900.0,24.7739,24.7809,24.7388,24.7388,31900.0
2013-08-16 15:20:00,35.28,35.32,35.26,35.3,29800.0,24.7388,24.7669,24.7248,24.7529,29800.0
2013-08-16 15:25:00,35.3,35.3,35.26,35.28,22200.0,24.7529,24.7529,24.7248,24.7388,22200.0
2013-08-16 15:30:00,35.28,35.31,35.27,35.31,23000.0,24.7388,24.7599,24.7318,24.7599,23000.0
2013-08-16 15:35:00,35.31,35.34,35.31,35.31,26100.0,24.7599,24.7809,24.7599,24.7599,26100.0
2013-08-16 15:40:00,35.32,35.32,35.23,35.24,45700.0,24.7669,24.7669,24.7038,24.7108,45700.0
2013-08-16 15:45:00,35.24,35.28,35.21,35.21,61900.0,24.7108,24.7388,24.6897,24.6897,61900.0
2013-08-16 15:50:00,35.21,35.21,35.16,35.16,58500.0,24.6897,24.6897,24.6547,24.6547,58500.0
2013-08-16 15:55:00,35.16,35.17,35.06,35.07,268900.0,24.6547,24.6617,24.5846,24.5916,268900.0
2013-08-19 09:30:00,35.09,35.23,35.08,35.16,34500.0,24.6056,24.7038,24.5986,24.6547,34500.0
2013-08-19 09:35:00,35.16,35.27,35.1,35.12,60400.0,24.6547,24.7318,24.6126,24.6266,60400.0
2013-08-19 09:40:00,35.11,35.23,35.11,35.18,50200.0,24.6196,24.7038,24.6196,24.6687,50200.0
2013-08-19 09:45:00,35.18,35.21,35.12,35.16,11000.0,24.6687,24.6897,24.6266,24.6547,11000.0
2013-08-19 09:50:00,35.15,35.2,35.09,35.16,19700.0,24.6477,24.6827,24.6056,24.6547,19700.0
2013-08-19 09:55:00,35.15,35.22,35.15,35.21,12800.0,24.6477,24.6968,24.6477,24.6897,12800.0
2013-08-19 10:00:00,35.21,35.21,35.07,35.07,20500.0,24.6897,24.6897,24.5916,24.5916,20500.0
2013-08-19 10:05:00,35.08,35.13,34.96,35.0,39200.0,24.5986,24.6336,24.5144,24.5425,39200.0
2013-08-19 10:10:00,35.0,35.12,34.94,35.12,31000.0,24.5425,24.6266,24.5004,24.6266,31000.0
2013-08-19 10:15:00,35.1,35.16,35.08,35.14,26000.0,24.6126,24.6547,24.5986,24.6407,26000.0
2013-08-19 10:20:00,35.13,35.23,35.13,35.18,50900.0,24.6336,24.7038,24.6336,24.6687,50900.0
2013-08-19 10:25:00,35.18,35.23,35.14,35.2,43100.0,24.6687,24.7038,24.6407,24.6827,43100.0
2013-08-19 10:30:00,35.18,35.18,35.12,35.13,25700.0,24.6687,24.6687,24.6266,24.6336,25700.0
2013-08-19 10:35:00,35.13,35.18,35.1,35.15,22100.0,24.6336,24.6687,24.6126,24.6477,22100.0
2013-08-19 10:40:00,35.16,35.19,35.15,35.16,6500.0,24.6547,24.6757,24.6477,24.6547,6500.0
2013-08-19 10:45:00,35.16,35.21,35.14,35.19,16900.0,24.6547,24.6897,24.6407,24.6757,16900.0
2013-08-19 10:50:00,35.18,35.2,35.14,35.17,37500.0,24.6687,24.6827,24.6407,24.6617,37500.0
2013-08-19 10:55:00,35.16,35.17,35.12,35.14,33600.0,24.6547,24.6617,24.6266,24.6407,33600.0
2013-08-19 11:00:00,35.14,35.17,35.12,35.13,21000.0,24.6407,24.6617,24.6266,24.6336,21000.0
2013-08-19 11:05:00,35.12,35.16,35.11,35.13,27900.0,24.6266,24.6547,24.6196,24.6336,27900.0
2013-08-19 11:10:00,35.14,35.16,35.12,35.15,11700.0,24.6407,24.6547,24.6266,24.6477,11700.0
2013-08-19 11:15:00,35.15,35.15,35.1,35.13,27800.0,24.6477,24.6477,24.6126,24.6336,27800.0
2013-08-19 11:20:00,35.13,35.14,35.12,35.14,24600.0,24.6336,24.6407,24.6266,24.6407,24600.0
2013-08-19 11:25:00,35.14,35.17,35.13,35.17,42800.0,24.6407,24.6617,24.6336,24.6617,42800.0
2013-08-19 11:30:00,35.16,35.16,35.11,35.14,63100.0,24.6547,24.6547,24.6196,24.6407,63100.0
2013-08-19 11:35:00,35.14,35.15,35.11,35.12,33300.0,24.6407,24.6477,24.6196,24.6266,33300.0
2013-08-19 11:40:00,35.11,35.16,35.11,35.12,24800.0,24.6196,24.6547,24.6196,24.6266,24800.0
2013-08-19 11:45:00,35.12,35.19,35.12,35.14,28500.0,24.6266,24.6757,24.6266,24.6407,28500.0
2013-08-19 11:50:00,35.14,35.16,35.12,35.14,14500.0,24.6407,24.6547,24.6266,24.6407,14500.0
2013-08-19 11:55:00,35.14,35.18,35.12,35.14,18800.0,24.6407,24.6687,24.6266,24.6407,18800.0
2013-08-19 12:00:00,35.15,35.16,35.13,35.16,16500.0,24.6477,24.6547,24.6336,24.6547,16500.0
2013-08-19 12:05:00,35.15,35.17,35.13,35.14,28700.0,24.6477,24.6617,24.6336,24.6407,28700.0
2013-08-19 12:10:00,35.14,35.17,35.14,35.16,12100.0,24.6407,24.6617,24.6407,24.6547,12100.0
2013-08-19 12:15:00,35.15,35.2,35.15,35.19,11300.0,24.6477,24.6827,24.6477,24.6757,11300.0
2013-08-19 12:20:00,35.19,35.22,35.18,35.19,11900.0,24.6757,24.6968,24.6687,24.6757,11900.0
2013-08-19 12:25:00,35.19,35.22,35.18,35.21,9100.0,24.6757,24.6968,24.6687,24.6897,9100.0
2013-08-19 12:30:00,35.22,35.24,35.19,35.24,23000.0,24.6968,24.7108,24.6757,24.7108,23000.0
2013-08-19 12:35:00,35.23,35.26,35.21,35.22,26600.0,24.7038,24.7248,24.6897,24.6968,26600.0
2013-08-19 12:40:00,35.2,35.23,35.19,35.23,13600.0,24.6827,24.7038,24.6757,24.7038,13600.0
2013-08-19 12:45:00,35.22,35.25,35.21,35.24,16100.0,24.6968,24.7178,24.6897,24.7108,16100.0
2013-08-19 12:50:00,35.24,35.25,35.21,35.22,11900.0,24.7108,24.7178,24.6897,24.6968,11900.0
2013-08-19 12:55:00,35.21,35.23,35.19,35.22,16900.0,24.6897,24.7038,24.6757,24.6968,16900.0
2013-08-19 13:00:00,35.21,35.21,35.17,35.2,10900.0,24.6897,24.6897,24.6617,24.6827,10900.0
2013-08-19 13:05:00,35.2,35.22,35.19,35.2,11200.0,24.6827,24.6968,24.6757,24.6827,11200.0
2013-08-19 13:10:00,35.2,35.21,35.13,35.13,42000.0,24.6827,24.6897,24.6336,24.6336,42000.0
2013-08-19 13:15:00,35.13,35.17,35.05,35.05,76800.0,24.6336,24.6617,24.5775,24.5775,76800.0
2013-08-19 13:20:00,35.04,35.04,34.93,34.93,29600.0,24.5705,24.5705,24.4934,24.4934,29600.0
2013-08-19 13:25:00,34.92,34.94,34.89,34.92,41900.0,24.4864,24.5004,24.4654,24.4864,41900.0
2013-08-19 13:30:00,34.91,34.98,34.91,34.96,24000.0,24.4794,24.5285,24.4794,24.5144,24000.0
2013-08-19 13:35:00,34.95,34.95,34.89,34.9,21100.0,24.5074,24.5074,24.4654,24.4724,21100.0
2013-08-19 13:40:00,34.9,34.91,34.88,34.91,5000.0,24.4724,24.4794,24.4583,24.4794,5000.0
2013-08-19 13:45:00,34.91,34.92,34.89,34.9,9100.0,24.4794,24.4864,24.4654,24.4724,9100.0
2013-08-19 13:50:00,34.91,34.96,34.9,34.96,7100.0,24.4794,24.5144,24.4724,24.5144,7100.0
2013-08-19 13:55:00,34.95,34.96,34.94,34.96,26000.0,24.5074,24.5144,24.5004,24.5144,26000.0
2013-08-19 14:00:00,34.95,35.0,34.95,34.98,20400.0,24.5074,24.5425,24.5074,24.5285,20400.0
2013-08-19 14:05:00,34.99,34.99,34.98,34.98,136200.0,24.5355,24.5355,24.5285,24.5285,136200.0
2013-08-19 14:10:00,35.0,35.01,34.97,34.99,29900.0,24.5425,24.5495,24.5215,24.5355,29900.0
2013-08-19 14:15:00,34.99,35.02,34.97,35.0,67400.0,24.5355,24.5565,24.5215,24.5425,67400.0
2013-08-19 14:20:00,35.01,35.06,35.01,35.04,26000.0,24.5495,24.5846,24.5495,24.5705,26000.0
2013-08-19 14:25:00,35.04,35.05,35.01,35.01,18900.0,24.5705,24.5775,24.5495,24.5495,18900.0
2013-08-19 14:30:00,35.0,35.01,34.88,34.94,43900.0,24.5425,24.5495,24.4583,24.5004,43900.0
2013-08-19 14:35:00,34.94,34.97,34.93,34.93,32500.0,24.5004,24.5215,24.4934,24.4934,32500.0
2013-08-19 14:40:00,34.94,34.97,34.92,34.97,22000.0,24.5004,24.5215,24.4864,24.5215,22000.0
2013-08-19 14:45:00,34.96,34.98,34.95,34.95,25100.0,24.5144,24.5285,24.5074,24.5074,25100.0
2013-08-19 14:50:00,34.95,34.98,34.95,34.95,31100.0,24.5074,24.5285,24.5074,24.5074,31100.0
2013-08-19 14:55:00,34.95,34.97,34.91,34.95,24900.0,24.5074,24.5215,24.4794,24.5074,24900.0
2013-08-19 15:00:00,34.96,34.97,34.94,34.96,44700.0,24.5144,24.5215,24.5004,24.5144,44700.0
2013-08-19 15:05:00,34.96,34.96,34.9,34.93,53000.0,24.5144,24.5144,24.4724,24.4934,53000.0
2013-08-19 15:10:00,34.92,34.96,34.92,34.96,31000.0,24.4864,24.5144,24.4864,24.5144,31000.0
2013-08-19 15:15:00,34.95,34.98,34.95,34.97,61700.0,24.5074,24.5285,24.5074,24.5215,61700.0
2013-08-19 15:20:00,34.97,34.97,34.92,34.93,58000.0,24.5215,24.5215,24.4864,24.4934,58000.0
2013-08-19 15:25:00,34.93,34.94,34.83,34.83,31500.0,24.4934,24.5004,24.4233,24.4233,31500.0
2013-08-19 15:30:00,34.82,34.88,34.82,34.87,29900.0,24.4163,24.4583,24.4163,24.4513,29900.0
2013-08-19 15:35:00,34.88,34.9,34.83,34.83,45600.0,24.4583,24.4724,24.4233,24.4233,45600.0
2013-08-19 15:40:00,34.84,34.87,34.83,34.86,82800.0,24.4303,24.4513,24.4233,24.4443,82800.0
2013-08-19 15:45:00,34.86,34.88,34.83,34.84,57700.0,24.4443,24.4583,24.4233,24.4303,57700.0
2013-08-19 15:50:00,34.84,34.86,34.8,34.8,59000.0,24.4303,24.4443,24.4022,24.4022,59000.0
2013-08-19 15:55:00,34.8,34.82,34.76,34.76,132400.0,24.4022,24.4163,24.3742,24.3742,132400.0
2013-08-20 09:30:00,34.81,35.05,34.81,35.04,21600.0,24.4093,24.5775,24.4093,24.5705,21600.0
2013-08-20 09:35:00,35.04,35.19,35.03,35.08,30100.0,24.5705,24.6757,24.5635,24.5986,30100.0
2013-08-20 09:40:00,35.05,35.15,34.93,34.99,62900.0,24.5775,24.6477,24.4934,24.5355,62900.0
2013-08-20 09:45:00,34.98,35.08,34.96,35.03,17200.0,24.5285,24.5986,24.5144,24.5635,17200.0
2013-08-20 09:50:00,35.04,35.26,35.04,35.23,17300.0,24.5705,24.7248,24.5705,24.7038,17300.0
2013-08-20 09:55:00,35.25,35.45,35.24,35.39,47800.0,24.7178,24.858,24.7108,24.816,47800.0
2013-08-20 10:00:00,35.39,35.39,35.33,35.37,26700.0,24.816,24.816,24.7739,24.8019,26700.0
2013-08-20 10:05:00,35.36,35.4,35.33,35.36,65900.0,24.7949,24.823,24.7739,24.7949,65900.0
2013-08-20 10:10:00,35.36,35.38,35.28,35.35,24500.0,24.7949,24.809,24.7388,24.7879,24500.0
2013-08-20 10:15:00,35.35,35.37,35.33,35.35,11600.0,24.7879,24.8019,24.7739,24.7879,11600.0
2013-08-20 10:20:00,35.35,35.37,35.33,35.35,26800.0,24.7879,24.8019,24.7739,24.7879,26800.0
2013-08-20 10:25:00,35.34,35.39,35.29,35.34,40900.0,24.7809,24.816,24.7458,24.7809,40900.0
2013-08-20 10:30:00,35.33,35.39,35.33,35.38,24500.0,24.7739,24.816,24.7739,24.809,24500.0
2013-08-20 10:35:00,35.38,35.45,35.35,35.41,47600.0,24.809,24.858,24.7879,24.83,47600.0
2013-08-20 10:40:00,35.42,35.47,35.35,35.41,51700.0,24.837,24.8721,24.7879,24.83,51700.0
2013-08-20 10:45:00,35.41,35.41,35.22,35.34,60600.0,24.83,24.83,24.6968,24.7809,60600.0
2013-08-20 10:50:00,35.32,35.35,35.29,35.35,62000.0,24.7669,24.7879,24.7458,24.7879,62000.0
2013-08-20 10:55:00,35.35,35.4,35.35,35.37,11500.0,24.7879,24.823,24.7879,24.8019,11500.0
2013-08-20 11:00:00,35.37,35.44,35.37,35.42,41800.0,24.8019,24.851,24.8019,24.837,41800.0
2013-08-20 11:05:00,35.42,35.43,35.4,35.42,29000.0,24.837,24.844,24.823,24.837,29000.0
2013-08-20 11:10:00,35.41,35.42,35.36,35.36,19400.0,24.83,24.837,24.7949,24.7949,19400.0
2013-08-20 11:15:00,35.36,35.38,35.32,35.36,17400.0,24.7949,24.809,24.7669,24.7949,17400.0
2013-08-20 11:20:00,35.36,35.39,35.36,35.39,14800.0,24.7949,24.816,24.7949,24.816,14800.0
2013-08-20 11:25:00,35.39,35.39,35.33,35.33,25500.0,24.816,24.816,24.7739,24.7739,25500.0
2013-08-20 11:30:00,35.34,35.39,35.34,35.39,20500.0,24.7809,24.816,24.7809,24.816,20500.0
2013-08-20 11:35:00,35.4,35.41,35.37,35.37,16300.0,24.823,24.83,24.8019,24.8019,16300.0
2013-08-20 11:40:00,35.37,35.41,35.36,35.38,28000.0,24.8019,24.83,24.7949,24.809,28000.0
2013-08-20 11:45:00,35.39,35.39,35.35,35.37,24400.0,24.816,24.816,24.7879,24.8019,24400.0
2013-08-20 11:50:00,35.38,35.39,35.36,35.38,34600.0,24.809,24.816,24.7949,24.809,34600.0
2013-08-20 11:55:00,35.39,35.42,35.37,35.38,22000.0,24.816,24.837,24.8019,24.809,22000.0
2013-08-20 12:00:00,35.39,35.39,35.35,35.37,15500.0,24.816,24.816,24.7879,24.8019,15500.0
2013-08-20 12:05:00,35.38,35.44,35.36,35.4,91200.0,24.809,24.851,24.7949,24.823,91200.0
2013-08-20 12:10:00,35.4,35.43,35.4,35.42,15600.0,24.823,24.844,24.823,24.837,15600.0
2013-08-20 12:15:00,35.41,35.45,35.41,35.42,279200.0,24.83,24.858,24.83,24.837,279200.0
2013-08-20 12:20:00,35.43,35.47,35.38,35.44,60800.0,24.844,24.8721,24.809,24.851,60800.0
2013-08-20 12:25:00,35.44,35.45,35.4,35.43,21800.0,24.851,24.858,24.823,24.844,21800.0
2013-08-20 12:30:00,35.43,35.44,35.36,35.36,27800.0,24.844,24.851,24.7949,24.7949,27800.0
2013-08-20 12:35:00,35.36,35.43,35.36,35.43,27300.0,24.7949,24.844,24.7949,24.844,27300.0
2013-08-20 12:40:00,35.43,35.44,35.41,35.43,14200.0,24.844,24.851,24.83,24.844,14200.0
2013-08-20 12:45:00,35.42,35.43,35.41,35.42,8800.0,24.837,24.844,24.83,24.837,8800.0
2013-08-20 12:50:00,35.41,35.42,35.39,35.41,12600.0,24.83,24.837,24.816,24.83,12600.0
2013-08-20 12:55:00,35.41,35.44,35.39,35.43,66100.0,24.83,24.851,24.816,24.844,66100.0
2013-08-20 13:00:00,35.43,35.44,35.41,35.42,33600.0,24.844,24.851,24.83,24.837,33600.0
2013-08-20 13:05:00,35.41,35.43,35.38,35.43,17800.0,24.83,24.844,24.809,24.844,17800.0
2013-08-20 13:10:00,35.43,35.45,35.4,35.44,23000.0,24.844,24.858,24.823,24.851,23000.0
2013-08-20 13:15:00,35.43,35.45,35.39,35.4,26500.0,24.844,24.858,24.816,24.823,26500.0
2013-08-20 13:20:00,35.4,35.43,35.4,35.4,17100.0,24.823,24.844,24.823,24.823,17100.0
2013-08-20 13:25:00,35.4,35.41,35.38,35.4,17800.0,24.823,24.83,24.809,24.823,17800.0
2013-08-20 13:30:00,35.4,35.42,35.39,35.42,20400.0,24.823,24.837,24.816,24.837,20400.0
2013-08-20 13:35:00,35.41,35.43,35.39,35.41,29200.0,24.83,24.844,24.816,24.83,29200.0
2013-08-20 13:40:00,35.41,35.41,35.37,35.39,18500.0,24.83,24.83,24.8019,24.816,18500.0
2013-08-20 13:45:00,35.39,35.42,35.38,35.4,9100.0,24.816,24.837,24.809,24.823,9100.0
2013-08-20 13:50:00,35.41,35.41,35.38,35.39,15600.0,24.83,24.83,24.809,24.816,15600.0
2013-08-20 13:55:00,35.39,35.42,35.39,35.41,6700.0,24.816,24.837,24.816,24.83,6700.0
2013-08-20 14:00:00,35.41,35.43,35.4,35.41,8700.0,24.83,24.844,24.823,24.83,8700.0
2013-08-20 14:05:00,35.41,35.42,35.38,35.39,16300.0,24.83,24.837,24.809,24.816,16300.0
2013-08-20 14:10:00,35.38,35.4,35.37,35.38,6500.0,24.809,24.823,24.8019,24.809,6500.0
2013-08-20 14:15:00,35.38,35.39,35.37,35.37,12600.0,24.809,24.816,24.8019,24.8019,12600.0
2013-08-20 14:20:00,35.38,35.39,35.36,35.39,10800.0,24.809,24.816,24.7949,24.816,10800.0
2013-08-20 14:25:00,35.39,35.4,35.37,35.39,14500.0,24.816,24.823,24.8019,24.816,14500.0
2013-08-20 14:30:00,35.4,35.43,35.39,35.43,19400.0,24.823,24.844,24.816,24.844,19400.0
2013-08-20 14:35:00,35.42,35.43,35.37,35.38,18500.0,24.837,24.844,24.8019,24.809,18500.0
2013-08-20 14:40:00,35.38,35.38,35.35,35.36,16600.0,24.809,24.809,24.7879,24.7949,16600.0
2013-08-20 14:45:00,35.36,35.38,35.33,35.35,23400.0,24.7949,24.809,24.7739,24.7879,23400.0
2013-08-20 14:50:00,35.36,35.38,35.35,35.37,16400.0,24.7949,24.809,24.7879,24.8019,16400.0
2013-08-20 14:55:00,35.37,35.4,35.36,35.37,25000.0,24.8019,24.823,24.7949,24.8019,25000.0
2013-08-20 15:00:00,35.38,35.4,35.37,35.4,14500.0,24.809,24.823,24.8019,24.823,14500.0
2013-08-20 15:05:00,35.4,35.43,35.4,35.42,22800.0,24.823,24.844,24.823,24.837,22800.0
2013-08-20 15:10:00,35.42,35.44,35.39,35.4,55200.0,24.837,24.851,24.816,24.823,55200.0
2013-08-20 15:15:00,35.4,35.42,35.39,35.4,222500.0,24.823,24.837,24.816,24.823,222500.0
2013-08-20 15:20:00,35.4,35.41,35.39,35.4,32000.0,24.823,24.83,24.816,24.823,32000.0
2013-08-20 15:25:00,35.41,35.42,35.4,35.42,30900.0,24.83,24.837,24.823,24.837,30900.0
2013-08-20 15:30:00,35.42,35.42,35.39,35.39,44600.0,24.837,24.837,24.816,24.816,44600.0
2013-08-20 15:35:00,35.4,35.42,35.39,35.39,62300.0,24.823,24.837,24.816,24.816,62300.0
2013-08-20 15:40:00,35.4,35.4,35.34,35.34,60400.0,24.823,24.823,24.7809,24.7809,60400.0
2013-08-20 15:45:00,35.35,35.37,35.32,35.33,82700.0,24.7879,24.8019,24.7669,24.7739,82700.0
2013-08-20 15:50:00,35.34,35.35,35.33,35.33,40900.0,24.7809,24.7879,24.7739,24.7739,40900.0
2013-08-20 15:55:00,35.32,35.32,35.28,35.3,152000.0,24.7669,24.7669,24.7388,24.7529,152000.0
2013-08-21 09:30:00,35.2,35.21,34.6,34.67,51000.0,24.6827,24.6897,24.262,24.3111,51000.0
2013-08-21 09:35:00,34.68,34.9,34.65,34.84,20300.0,24.3181,24.4724,24.2971,24.4303,20300.0
2013-08-21 09:40:00,34.82,34.91,34.75,34.87,14200.0,24.4163,24.4794,24.3672,24.4513,14200.0
2013-08-21 09:45:00,34.88,34.91,34.88,34.88,17200.0,24.4583,24.4794,24.4583,24.4583,17200.0
2013-08-21 09:50:00,34.89,34.96,34.85,34.94,22500.0,24.4654,24.5144,24.4373,24.5004,22500.0
2013-08-21 09:55:00,34.93,34.99,34.91,34.95,12800.0,24.4934,24.5355,24.4794,24.5074,12800.0
2013-08-21 10:00:00,34.94,35.03,34.9,35.0,13300.0,24.5004,24.5635,24.4724,24.5425,13300.0
2013-08-21 10:05:00,35.02,35.06,34.95,34.95,25300.0,24.5565,24.5846,24.5074,24.5074,25300.0
2013-08-21 10:10:00,34.95,35.06,34.91,34.94,25600.0,24.5074,24.5846,24.4794,24.5004,25600.0
2013-08-21 10:15:00,34.94,34.97,34.92,34.96,14400.0,24.5004,24.5215,24.4864,24.5144,14400.0
2013-08-21 10:20:00,34.97,35.09,34.97,35.05,22700.0,24.5215,24.6056,24.5215,24.5775,22700.0
2013-08-21 10:25:00,35.05,35.06,34.96,35.03,18000.0,24.5775,24.5846,24.5144,24.5635,18000.0
2013-08-21 10:30:00,35.01,35.03,34.98,35.01,9800.0,24.5495,24.5635,24.5285,24.5495,9800.0
2013-08-21 10:35:00,35.01,35.01,34.98,35.0,6100.0,24.5495,24.5495,24.5285,24.5425,6100.0
2013-08-21 10:40:00,35.01,35.11,34.98,35.11,16400.0,24.5495,24.6196,24.5285,24.6196,16400.0
2013-08-21 10:45:00,35.11,35.11,35.01,35.07,88900.0,24.6196,24.6196,24.5495,24.5916,88900.0
2013-08-21 10:50:00,35.08,35.1,35.07,35.07,7400.0,24.5986,24.6126,24.5916,24.5916,7400.0
2013-08-21 10:55:00,35.06,35.12,35.06,35.06,16100.0,24.5846,24.6266,24.5846,24.5846,16100.0
2013-08-21 11:00:00,35.06,35.08,35.03,35.03,30700.0,24.5846,24.5986,24.5635,24.5635,30700.0
2013-08-21 11:05:00,35.02,35.02,34.95,35.0,29300.0,24.5565,24.5565,24.5074,24.5425,29300.0
2013-08-21 11:10:00,35.0,35.02,34.98,35.0,17500.0,24.5425,24.5565,24.5285,24.5425,17500.0
2013-08-21 11:15:00,35.0,35.06,35.0,35.05,18500.0,24.5425,24.5846,24.5425,24.5775,18500.0
2013-08-21 11:20:00,35.05,35.06,35.02,35.05,29100.0,24.5775,24.5846,24.5565,24.5775,29100.0
2013-08-21 11:25:00,35.05,35.1,35.04,35.1,46100.0,24.5775,24.6126,24.5705,24.6126,46100.0
2013-08-21 11:30:00,35.09,35.2,35.09,35.2,42500.0,24.6056,24.6827,24.6056,24.6827,42500.0
2013-08-21 11:35:00,35.21,35.22,35.17,35.17,27800.0,24.6897,24.6968,24.6617,24.6617,27800.0
2013-08-21 11:40:00,35.17,35.18,35.13,35.17,10000.0,24.6617,24.6687,24.6336,24.6617,10000.0
2013-08-21 11:45:00,35.16,35.19,35.09,35.09,42700.0,24.6547,24.6757,24.6056,24.6056,42700.0
2013-08-21 11:50:00,35.09,35.13,35.09,35.12,12900.0,24.6056,24.6336,24.6056,24.6266,12900.0
2013-08-21 11:55:00,35.12,35.15,35.09,35.15,10900.0,24.6266,24.6477,24.6056,24.6477,10900.0
2013-08-21 12:00:00,35.14,35.15,35.12,35.13,20700.0,24.6407,24.6477,24.6266,24.6336,20700.0
2013-08-21 12:05:00,35.13,35.14,35.11,35.14,22100.0,24.6336,24.6407,24.6196,24.6407,22100.0
2013-08-21 12:10:00,35.14,35.21,35.14,35.2,20500.0,24.6407,24.6897,24.6407,24.6827,20500.0
2013-08-21 12:15:00,35.2,35.25,35.2,35.25,20400.0,24.6827,24.7178,24.6827,24.7178,20400.0
2013-08-21 12:20:00,35.24,35.37,35.21,35.3,51900.0,24.7108,24.8019,24.6897,24.7529,51900.0
2013-08-21 12:25:00,35.33,35.37,35.3,35.32,50500.0,24.7739,24.8019,24.7529,24.7669,50500.0
2013-08-21 12:30:00,35.31,35.33,35.28,35.32,17100.0,24.7599,24.7739,24.7388,24.7669,17100.0
2013-08-21 12:35:00,35.32,35.33,35.29,35.32,9200.0,24.7669,24.7739,24.7458,24.7669,9200.0
2013-08-21 12:40:00,35.31,35.33,35.31,35.33,7700.0,24.7599,24.7739,24.7599,24.7739,7700.0
2013-08-21 12:45:00,35.32,35.38,35.32,35.38,19300.0,24.7669,24.809,24.7669,24.809,19300.0
2013-08-21 12:50:00,35.37,35.44,35.37,35.44,16700.0,24.8019,24.851,24.8019,24.851,16700.0
2013-08-21 12:55:00,35.44,35.48,35.42,35.47,24400.0,24.851,24.8791,24.837,24.8721,24400.0
2013-08-21 13:00:00,35.45,35.48,35.45,35.46,13700.0,24.858,24.8791,24.858,24.865,13700.0
2013-08-21 13:05:00,35.45,35.48,35.43,35.47,10400.0,24.858,24.8791,24.844,24.8721,10400.0
2013-08-21 13:10:00,35.47,35.5,35.45,35.5,7700.0,24.8721,24.8931,24.858,24.8931,7700.0
2013-08-21 13:15:00,35.5,35.57,35.49,35.56,22000.0,24.8931,24.9422,24.8861,24.9352,22000.0
2013-08-21 13:20:00,35.56,35.56,35.48,35.5,8100.0,24.9352,24.9352,24.8791,24.8931,8100.0
2013-08-21 13:25:00,35.5,35.5,35.48,35.49,4000.0,24.8931,24.8931,24.8791,24.8861,4000.0
2013-08-21 13:30:00,35.49,35.51,35.48,35.48,14200.0,24.8861,24.9001,24.8791,24.8791,14200.0
2013-08-21 13:35:00,35.49,35.51,35.48,35.51,13800.0,24.8861,24.9001,24.8791,24.9001,13800.0
2013-08-21 13:40:00,35.5,35.54,35.5,35.54,8900.0,24.8931,24.9211,24.8931,24.9211,8900.0
2013-08-21 13:45:00,35.55,35.57,35.54,35.55,19800.0,24.9282,24.9422,24.9211,24.9282,19800.0
2013-08-21 13:50:00,35.56,35.67,35.55,35.67,27600.0,24.9352,25.0123,24.9282,25.0123,27600.0
2013-08-21 13:55:00,35.67,35.72,35.66,35.71,24000.0,25.0123,25.0474,25.0053,25.0404,24000.0
2013-08-21 14:00:00,35.71,35.72,35.37,35.44,80700.0,25.0404,25.0474,24.8019,24.851,80700.0
2013-08-21 14:05:00,35.43,35.44,35.22,35.34,78300.0,24.844,24.851,24.6968,24.7809,78300.0
2013-08-21 14:10:00,35.35,35.51,35.35,35.51,62600.0,24.7879,24.9001,24.7879,24.9001,62600.0
2013-08-21 14:15:00,35.51,35.59,35.5,35.51,59400.0,24.9001,24.9562,24.8931,24.9001,59400.0
2013-08-21 14:20:00,35.51,35.52,35.37,35.4,34000.0,24.9001,24.9071,24.8019,24.823,34000.0
2013-08-21 14:25:00,35.4,35.44,35.36,35.43,28700.0,24.823,24.851,24.7949,24.844,28700.0
2013-08-21 14:30:00,35.42,35.7,35.42,35.68,52200.0,24.837,25.0333,24.837,25.0193,52200.0
2013-08-21 14:35:00,35.66,35.76,35.62,35.75,54100.0,25.0053,25.0754,24.9772,25.0684,54100.0
2013-08-21 14:40:00,35.76,35.93,35.75,35.91,45300.0,25.0754,25.1946,25.0684,25.1806,45300.0
2013-08-21 14:45:00,35.92,36.04,35.92,35.99,70500.0,25.1876,25.2718,25.1876,25.2367,70500.0
2013-08-21 14:50:00,35.98,36.0,35.93,35.93,27500.0,25.2297,25.2437,25.1946,25.1946,27500.0
2013-08-21 14:55:00,35.93,35.96,35.83,35.85,31600.0,25.1946,25.2157,25.1245,25.1385,31600.0
2013-08-21 15:00:00,35.85,35.89,35.83,35.88,31200.0,25.1385,25.1666,25.1245,25.1596,31200.0
2013-08-21 15:05:00,35.88,35.92,35.82,35.84,34900.0,25.1596,25.1876,25.1175,25.1315,34900.0
2013-08-21 15:10:00,35.83,35.88,35.81,35.84,33300.0,25.1245,25.1596,25.1105,25.1315,33300.0
2013-08-21 15:15:00,35.86,35.86,35.75,35.75,22300.0,25.1455,25.1455,25.0684,25.0684,22300.0
2013-08-21 15:20:00,35.75,35.77,35.72,35.73,45100.0,25.0684,25.0824,25.0474,25.0544,45100.0
2013-08-21 15:25:00,35.72,35.76,35.66,35.69,41300.0,25.0474,25.0754,25.0053,25.0263,41300.0
2013-08-21 15:30:00,35.69,35.71,35.63,35.68,36200.0,25.0263,25.0404,24.9843,25.0193,36200.0
2013-08-21 15:35:00,35.67,35.68,35.56,35.6,28500.0,25.0123,25.0193,24.9352,24.9632,28500.0
2013-08-21 15:40:00,35.6,35.6,35.51,35.51,61200.0,24.9632,24.9632,24.9001,24.9001,61200.0
2013-08-21 15:45:00,35.5,35.56,35.46,35.51,97400.0,24.8931,24.9352,24.865,24.9001,97400.0
2013-08-21 15:50:00,35.52,35.55,35.5,35.5,73400.0,24.9071,24.9282,24.8931,24.8931,73400.0
2013-08-21 15:55:00,35.51,35.52,35.42,35.44,166300.0,24.9001,24.9071,24.837,24.851,166300.0
2013-08-22 09:30:00,35.33,35.53,35.24,35.27,61500.0,24.7739,24.9141,24.7108,24.7318,61500.0
2013-08-22 09:35:00,35.27,35.4,35.14,35.35,22500.0,24.7318,24.823,24.6407,24.7879,22500.0
2013-08-22 09:40:00,35.35,35.35,35.14,35.23,18600.0,24.7879,24.7879,24.6407,24.7038,18600.0
2013-08-22 09:45:00,35.18,35.35,35.16,35.22,21300.0,24.6687,24.7879,24.6547,24.6968,21300.0
2013-08-22 09:50:00,35.23,35.29,35.15,35.15,18700.0,24.7038,24.7458,24.6477,24.6477,18700.0
2013-08-22 09:55:00,35.15,35.3,35.14,35.17,25400.0,24.6477,24.7529,24.6407,24.6617,25400.0
2013-08-22 10:00:00,35.16,35.25,35.16,35.24,44300.0,24.6547,24.7178,24.6547,24.7108,44300.0
2013-08-22 10:05:00,35.23,35.29,35.17,35.18,23200.0,24.7038,24.7458,24.6617,24.6687,23200.0
2013-08-22 10:10:00,35.17,35.32,35.13,35.24,32000.0,24.6617,24.7669,24.6336,24.7108,32000.0
2013-08-22 10:15:00,35.25,35.29,35.23,35.27,22500.0,24.7178,24.7458,24.7038,24.7318,22500.0
2013-08-22 10:20:00,35.26,35.28,35.2,35.22,14800.0,24.7248,24.7388,24.6827,24.6968,14800.0
2013-08-22 10:25:00,35.21,35.32,35.17,35.28,19300.0,24.6897,24.7669,24.6617,24.7388,19300.0
2013-08-22 10:30:00,35.29,35.31,35.21,35.21,28800.0,24.7458,24.7599,24.6897,24.6897,28800.0
2013-08-22 10:35:00,35.22,35.25,35.16,35.17,17200.0,24.6968,24.7178,24.6547,24.6617,17200.0
2013-08-22 10:40:00,35.18,35.38,35.17,35.38,14700.0,24.6687,24.809,24.6617,24.809,14700.0
2013-08-22 10:45:00,35.39,35.39,35.29,35.29,22200.0,24.816,24.816,24.7458,24.7458,22200.0
2013-08-22 10:50:00,35.29,35.31,35.22,35.27,13700.0,24.7458,24.7599,24.6968,24.7318,13700.0
2013-08-22 10:55:00,35.27,35.27,35.22,35.24,9700.0,24.7318,24.7318,24.6968,24.7108,9700.0
2013-08-22 11:00:00,35.25,35.29,35.24,35.25,7400.0,24.7178,24.7458,24.7108,24.7178,7400.0
2013-08-22 11:05:00,35.24,35.25,35.21,35.25,12300.0,24.7108,24.7178,24.6897,24.7178,12300.0
2013-08-22 11:10:00,35.25,35.26,35.23,35.23,17500.0,24.7178,24.7248,24.7038,24.7038,17500.0
2013-08-22 11:15:00,35.23,35.25,35.19,35.21,13300.0,24.7038,24.7178,24.6757,24.6897,13300.0
2013-08-22 11:20:00,35.21,35.26,35.18,35.22,36800.0,24.6897,24.7248,24.6687,24.6968,36800.0
2013-08-22 11:25:00,35.21,35.25,35.19,35.24,19600.0,24.6897,24.7178,24.6757,24.7108,19600.0
2013-08-22 11:30:00,35.23,35.3,35.23,35.28,13500.0,24.7038,24.7529,24.7038,24.7388,13500.0
2013-08-22 11:35:00,35.28,35.28,35.22,35.24,20200.0,24.7388,24.7388,24.6968,24.7108,20200.0
2013-08-22 11:40:00,35.22,35.25,35.19,35.25,16800.0,24.6968,24.7178,24.6757,24.7178,16800.0
2013-08-22 11:45:00,35.25,35.28,35.23,35.24,9000.0,24.7178,24.7388,24.7038,24.7108,9000.0
2013-08-22 11:50:00,35.23,35.28,35.22,35.26,11700.0,24.7038,24.7388,24.6968,24.7248,11700.0
2013-08-22 11:55:00,35.26,35.26,35.23,35.26,10300.0,24.7248,24.7248,24.7038,24.7248,10300.0
2013-08-22 12:00:00,35.27,35.36,35.27,35.31,18100.0,24.7318,24.7949,24.7318,24.7599,18100.0
2013-08-22 12:05:00,35.32,35.33,35.28,35.28,7600.0,24.7669,24.7739,24.7388,24.7388,7600.0
2013-08-22 12:10:00,35.28,35.34,35.28,35.31,11900.0,24.7388,24.7809,24.7388,24.7599,11900.0
2013-08-22 12:15:00,35.3,35.33,35.28,35.33,14400.0,24.7529,24.7739,24.7388,24.7739,14400.0
2013-08-22 12:20:00,35.33,35.35,35.31,35.33,16900.0,24.7739,24.7879,24.7599,24.7739,16900.0
2013-08-22 12:25:00,35.33,35.33,35.29,35.3,15500.0,24.7739,24.7739,24.7458,24.7529,15500.0
2013-08-22 12:30:00,35.3,35.39,35.29,35.31,11000.0,24.7529,24.816,24.7458,24.7599,11000.0
2013-08-22 12:35:00,35.31,35.33,35.28,35.31,10200.0,24.7599,24.7739,24.7388,24.7599,10200.0
2013-08-22 12:40:00,35.31,35.35,35.29,35.32,8400.0,24.7599,24.7879,24.7458,24.7669,8400.0
2013-08-22 12:45:00,35.33,35.33,35.29,35.31,7200.0,24.7739,24.7739,24.7458,24.7599,7200.0
2013-08-22 12:50:00,35.32,35.32,35.29,35.3,10700.0,24.7669,24.7669,24.7458,24.7529,10700.0
2013-08-22 12:55:00,35.3,35.34,35.29,35.32,9200.0,24.7529,24.7809,24.7458,24.7669,9200.0
2013-08-22 13:00:00,35.32,35.39,35.31,35.36,5700.0,24.7669,24.816,24.7599,24.7949,5700.0
2013-08-22 13:05:00,35.37,35.38,35.35,35.37,7000.0,24.8019,24.809,24.7879,24.8019,7000.0
2013-08-22 13:10:00,35.38,35.45,35.36,35.41,9100.0,24.809,24.858,24.7949,24.83,9100.0
2013-08-22 13:15:00,35.44,35.45,35.4,35.45,9200.0,24.851,24.858,24.823,24.858,9200.0
2013-08-22 13:20:00,35.45,35.46,35.37,35.37,6000.0,24.858,24.865,24.8019,24.8019,6000.0
2013-08-22 13:25:00,35.36,35.44,35.36,35.41,8500.0,24.7949,24.851,24.7949,24.83,8500.0
2013-08-22 13:30:00,35.4,35.42,35.37,35.41,17700.0,24.823,24.837,24.8019,24.83,17700.0
2013-08-22 13:35:00,35.42,35.45,35.39,35.42,13500.0,24.837,24.858,24.816,24.837,13500.0
2013-08-22 13:40:00,35.42,35.44,35.34,35.42,13100.0,24.837,24.851,24.7809,24.837,13100.0
2013-08-22 13:45:00,35.44,35.44,35.37,35.38,9700.0,24.851,24.851,24.8019,24.809,9700.0
2013-08-22 13:50:00,35.39,35.46,35.38,35.46,6300.0,24.816,24.865,24.809,24.865,6300.0
2013-08-22 13:55:00,35.44,35.45,35.38,35.39,11300.0,24.851,24.858,24.809,24.816,11300.0
2013-08-22 14:00:00,35.41,35.41,35.35,35.39,7500.0,24.83,24.83,24.7879,24.816,7500.0
2013-08-22 14:05:00,35.37,35.39,35.31,35.31,5700.0,24.8019,24.816,24.7599,24.7599,5700.0
2013-08-22 14:10:00,35.33,35.36,35.31,35.32,8400.0,24.7739,24.7949,24.7599,24.7669,8400.0
2013-08-22 14:15:00,35.34,35.42,35.33,35.37,7700.0,24.7809,24.837,24.7739,24.8019,7700.0
2013-08-22 14:20:00,35.38,35.42,35.34,35.35,5500.0,24.809,24.837,24.7809,24.7879,5500.0
2013-08-22 14:25:00,35.36,35.38,35.34,35.34,7300.0,24.7949,24.809,24.7809,24.7809,7300.0
2013-08-22 14:30:00,35.34,35.36,35.28,35.28,8100.0,24.7809,24.7949,24.7388,24.7388,8100.0
2013-08-22 14:35:00,35.29,35.29,35.23,35.23,5200.0,24.7458,24.7458,24.7038,24.7038,5200.0
2013-08-22 14:40:00,35.23,35.26,35.2,35.2,8900.0,24.7038,24.7248,24.6827,24.6827,8900.0
2013-08-22 14:45:00,35.21,35.21,35.13,35.17,3900.0,24.6897,24.6897,24.6336,24.6617,3900.0
2013-08-22 14:50:00,35.16,35.2,35.11,35.18,6200.0,24.6547,24.6827,24.6196,24.6687,6200.0
2013-08-22 14:55:00,35.19,35.2,35.17,35.2,5300.0,24.6757,24.6827,24.6617,24.6827,5300.0
2013-08-22 15:00:00,35.2,35.25,35.19,35.23,10700.0,24.6827,24.7178,24.6757,24.7038,10700.0
2013-08-22 15:05:00,35.24,35.35,35.22,35.35,13100.0,24.7108,24.7879,24.6968,24.7879,13100.0
2013-08-22 15:10:00,35.35,35.35,35.28,35.29,10200.0,24.7879,24.7879,24.7388,24.7458,10200.0
2013-08-22 15:15:00,35.3,35.39,35.3,35.39,8400.0,24.7529,24.816,24.7529,24.816,8400.0
2013-08-22 15:20:00,35.4,35.42,35.37,35.39,8000.0,24.823,24.837,24.8019,24.816,8000.0
2013-08-22 15:25:00,35.39,35.51,35.35,35.46,22600.0,24.816,24.9001,24.7879,24.865,22600.0
2013-08-22 15:30:00,35.47,35.54,35.47,35.5,15200.0,24.8721,24.9211,24.8721,24.8931,15200.0
2013-08-22 15:35:00,35.51,35.53,35.45,35.45,25900.0,24.9001,24.9141,24.858,24.858,25900.0
2013-08-22 15:40:00,35.45,35.46,35.42,35.42,37800.0,24.858,24.865,24.837,24.837,37800.0
2013-08-22 15:45:00,35.42,35.45,35.39,35.39,51500.0,24.837,24.858,24.816,24.816,51500.0
2013-08-22 15:50:00,35.39,35.4,35.38,35.39,28800.0,24.816,24.823,24.809,24.816,28800.0
2013-08-22 15:55:00,35.39,35.44,35.36,35.43,71600.0,24.816,24.851,24.7949,24.844,71600.0
2013-08-23 09:30:00,35.61,35.61,35.36,35.42,26800.0,24.9702,24.9702,24.7949,24.837,26800.0
2013-08-23 09:35:00,35.47,35.47,35.35,35.45,9600.0,24.8721,24.8721,24.7879,24.858,9600.0
2013-08-23 09:40:00,35.46,35.49,35.39,35.43,25500.0,24.865,24.8861,24.816,24.844,25500.0
2013-08-23 09:45:00,35.45,35.58,35.4,35.55,14300.0,24.858,24.9492,24.823,24.9282,14300.0
2013-08-23 09:50:00,35.52,35.57,35.5,35.57,33500.0,24.9071,24.9422,24.8931,24.9422,33500.0
2013-08-23 09:55:00,35.57,35.64,35.53,35.64,8000.0,24.9422,24.9913,24.9141,24.9913,8000.0
2013-08-23 10:00:00,35.63,35.76,35.56,35.68,40000.0,24.9843,25.0754,24.9352,25.0193,40000.0
2013-08-23 10:05:00,35.7,35.73,35.65,35.7,89800.0,25.0333,25.0544,24.9983,25.0333,89800.0
2013-08-23 10:10:00,35.7,35.79,35.68,35.77,16400.0,25.0333,25.0964,25.0193,25.0824,16400.0
2013-08-23 10:15:00,35.77,35.98,35.77,35.9,26100.0,25.0824,25.2297,25.0824,25.1736,26100.0
2013-08-23 10:20:00,35.89,35.89,35.81,35.86,12700.0,25.1666,25.1666,25.1105,25.1455,12700.0
2013-08-23 10:25:00,35.87,35.96,35.87,35.91,12400.0,25.1525,25.2157,25.1525,25.1806,12400.0
2013-08-23 10:30:00,35.9,35.95,35.88,35.88,47800.0,25.1736,25.2086,25.1596,25.1596,47800.0
2013-08-23 10:35:00,35.87,35.89,35.81,35.83,19000.0,25.1525,25.1666,25.1105,25.1245,19000.0
2013-08-23 10:40:00,35.84,35.9,35.83,35.9,28400.0,25.1315,25.1736,25.1245,25.1736,28400.0
2013-08-23 10:45:00,35.9,35.96,35.89,35.94,16300.0,25.1736,25.2157,25.1666,25.2016,16300.0
2013-08-23 10:50:00,35.96,35.98,35.89,35.96,10600.0,25.2157,25.2297,25.1666,25.2157,10600.0
2013-08-23 10:55:00,35.98,36.02,35.97,35.97,8800.0,25.2297,25.2577,25.2227,25.2227,8800.0
2013-08-23 11:00:00,35.99,36.03,35.97,36.0,12800.0,25.2367,25.2647,25.2227,25.2437,12800.0
2013-08-23 11:05:00,36.0,36.02,35.97,36.01,9800.0,25.2437,25.2577,25.2227,25.2507,9800.0
2013-08-23 11:10:00,36.0,36.01,35.97,35.97,8100.0,25.2437,25.2507,25.2227,25.2227,8100.0
2013-08-23 11:15:00,35.97,36.03,35.96,36.0,14900.0,25.2227,25.2647,25.2157,25.2437,14900.0
2013-08-23 11:20:00,35.99,36.01,35.95,35.96,8800.0,25.2367,25.2507,25.2086,25.2157,8800.0
2013-08-23 11:25:00,35.96,36.01,35.95,35.95,6500.0,25.2157,25.2507,25.2086,25.2086,6500.0
2013-08-23 11:30:00,35.94,35.95,35.92,35.94,7200.0,25.2016,25.2086,25.1876,25.2016,7200.0
2013-08-23 11:35:00,35.93,35.99,35.92,35.97,8700.0,25.1946,25.2367,25.1876,25.2227,8700.0
2013-08-23 11:40:00,35.98,36.0,35.96,35.97,5800.0,25.2297,25.2437,25.2157,25.2227,5800.0
2013-08-23 11:45:00,35.97,35.97,35.94,35.96,4000.0,25.2227,25.2227,25.2016,25.2157,4000.0
2013-08-23 11:50:00,35.96,35.96,35.92,35.95,4300.0,25.2157,25.2157,25.1876,25.2086,4300.0
2013-08-23 11:55:00,35.92,35.93,35.89,35.89,2700.0,25.1876,25.1946,25.1666,25.1666,2700.0
2013-08-23 12:00:00,35.89,35.92,35.87,35.88,5900.0,25.1666,25.1876,25.1525,25.1596,5900.0
2013-08-23 12:05:00,35.88,35.92,35.87,35.9,7900.0,25.1596,25.1876,25.1525,25.1736,7900.0
2013-08-23 12:10:00,35.89,35.89,35.87,35.87,5500.0,25.1666,25.1666,25.1525,25.1525,5500.0
2013-08-23 12:15:00,35.86,35.91,35.86,35.9,12500.0,25.1455,25.1806,25.1455,25.1736,12500.0
2013-08-23 12:20:00,35.89,35.89,35.83,35.84,7600.0,25.1666,25.1666,25.1245,25.1315,7600.0
2013-08-23 12:25:00,35.84,35.91,35.84,35.9,28000.0,25.1315,25.1806,25.1315,25.1736,28000.0
2013-08-23 12:30:00,35.9,35.92,35.89,35.91,9600.0,25.1736,25.1876,25.1666,25.1806,9600.0
2013-08-23 12:35:00,35.92,35.93,35.9,35.93,8000.0,25.1876,25.1946,25.1736,25.1946,8000.0
2013-08-23 12:40:00,35.93,35.93,35.92,35.92,700.0,25.1946,25.1946,25.1876,25.1876,700.0
2013-08-23 12:45:00,35.93,35.93,35.9,35.9,15300.0,25.1946,25.1946,25.1736,25.1736,15300.0
2013-08-23 12:50:00,35.9,35.91,35.9,35.9,6500.0,25.1736,25.1806,25.1736,25.1736,6500.0
2013-08-23 12:55:00,35.9,35.92,35.9,35.91,9800.0,25.1736,25.1876,25.1736,25.1806,9800.0
2013-08-23 13:00:00,35.91,35.94,35.89,35.93,9800.0,25.1806,25.2016,25.1666,25.1946,9800.0
2013-08-23 13:05:00,35.93,35.94,35.9,35.91,7500.0,25.1946,25.2016,25.1736,25.1806,7500.0
2013-08-23 13:10:00,35.92,35.94,35.91,35.93,15200.0,25.1876,25.2016,25.1806,25.1946,15200.0
2013-08-23 13:15:00,35.93,35.96,35.93,35.95,11200.0,25.1946,25.2157,25.1946,25.2086,11200.0
2013-08-23 13:20:00,35.95,35.99,35.95,35.98,6900.0,25.2086,25.2367,25.2086,25.2297,6900.0
2013-08-23 13:25:00,35.99,36.05,35.98,36.04,4800.0,25.2367,25.2788,25.2297,25.2718,4800.0
2013-08-23 13:30:00,36.04,36.04,36.02,36.02,5900.0,25.2718,25.2718,25.2577,25.2577,5900.0
2013-08-23 13:35:00,36.01,36.01,35.96,35.96,6300.0,25.2507,25.2507,25.2157,25.2157,6300.0
2013-08-23 13:40:00,35.96,35.97,35.95,35.96,6900.0,25.2157,25.2227,25.2086,25.2157,6900.0
2013-08-23 13:45:00,35.95,35.95,35.94,35.94,2300.0,25.2086,25.2086,25.2016,25.2016,2300.0
2013-08-23 13:50:00,35.94,35.97,35.94,35.95,7400.0,25.2016,25.2227,25.2016,25.2086,7400.0
2013-08-23 13:55:00,35.94,35.98,35.93,35.98,13400.0,25.2016,25.2297,25.1946,25.2297,13400.0
2013-08-23 14:00:00,35.96,35.96,35.92,35.92,5600.0,25.2157,25.2157,25.1876,25.1876,5600.0
2013-08-23 14:05:00,35.92,35.94,35.92,35.93,4300.0,25.1876,25.2016,25.1876,25.1946,4300.0
2013-08-23 14:10:00,35.93,35.93,35.92,35.93,12600.0,25.1946,25.1946,25.1876,25.1946,12600.0
2013-08-23 14:15:00,35.92,35.93,35.9,35.9,13600.0,25.1876,25.1946,25.1736,25.1736,13600.0
2013-08-23 14:20:00,35.9,35.94,35.9,35.94,8500.0,25.1736,25.2016,25.1736,25.2016,8500.0
2013-08-23 14:25:00,35.94,35.98,35.94,35.98,29500.0,25.2016,25.2297,25.2016,25.2297,29500.0
2013-08-23 14:30:00,35.98,36.01,35.97,35.98,14500.0,25.2297,25.2507,25.2227,25.2297,14500.0
2013-08-23 14:35:00,35.98,35.99,35.97,35.98,17000.0,25.2297,25.2367,25.2227,25.2297,17000.0
2013-08-23 14:40:00,35.98,35.98,35.91,35.92,11700.0,25.2297,25.2297,25.1806,25.1876,11700.0
2013-08-23 14:45:00,35.92,35.93,35.89,35.89,10700.0,25.1876,25.1946,25.1666,25.1666,10700.0
2013-08-23 14:50:00,35.89,35.96,35.89,35.95,12500.0,25.1666,25.2157,25.1666,25.2086,12500.0
2013-08-23 14:55:00,35.95,35.96,35.92,35.92,6300.0,25.2086,25.2157,25.1876,25.1876,6300.0
2013-08-23 15:00:00,35.92,35.93,35.89,35.9,7700.0,25.1876,25.1946,25.1666,25.1736,7700.0
2013-08-23 15:05:00,35.91,35.94,35.9,35.93,10500.0,25.1806,25.2016,25.1736,25.1946,10500.0
2013-08-23 15:10:00,35.93,35.95,35.92,35.92,9300.0,25.1946,25.2086,25.1876,25.1876,9300.0
2013-08-23 15:15:00,35.93,35.96,35.91,35.96,24900.0,25.1946,25.2157,25.1806,25.2157,24900.0
2013-08-23 15:20:00,35.96,35.99,35.96,35.98,12100.0,25.2157,25.2367,25.2157,25.2297,12100.0
2013-08-23 15:25:00,35.98,36.01,35.97,36.01,10500.0,25.2297,25.2507,25.2227,25.2507,10500.0
2013-08-23 15:30:00,36.01,36.02,35.97,35.98,12000.0,25.2507,25.2577,25.2227,25.2297,12000.0
2013-08-23 15:35:00,35.97,36.02,35.95,36.02,19700.0,25.2227,25.2577,25.2086,25.2577,19700.0
2013-08-23 15:40:00,36.02,36.05,36.01,36.04,22600.0,25.2577,25.2788,25.2507,25.2718,22600.0
2013-08-23 15:45:00,36.05,36.1,36.05,36.09,55500.0,25.2788,25.3138,25.2788,25.3068,55500.0
2013-08-23 15:50:00,36.09,36.1,36.07,36.09,29800.0,25.3068,25.3138,25.2928,25.3068,29800.0
2013-08-23 15:55:00,36.09,36.12,36.05,36.08,143200.0,25.3068,25.3278,25.2788,25.2998,143200.0
2013-08-26 09:30:00,36.07,36.2,36.05,36.07,25800.0,25.2928,25.3839,25.2788,25.2928,25800.0
2013-08-26 09:35:00,36.07,36.09,35.89,35.95,11200.0,25.2928,25.3068,25.1666,25.2086,11200.0
2013-08-26 09:40:00,35.97,36.09,35.97,36.09,3400.0,25.2227,25.3068,25.2227,25.3068,3400.0
2013-08-26 09:45:00,36.05,36.09,36.05,36.05,7900.0,25.2788,25.3068,25.2788,25.2788,7900.0
2013-08-26 09:50:00,36.04,36.12,36.02,36.08,12400.0,25.2718,25.3278,25.2577,25.2998,12400.0
2013-08-26 09:55:00,36.07,36.12,36.0,36.07,14700.0,25.2928,25.3278,25.2437,25.2928,14700.0
2013-08-26 10:00:00,36.06,36.13,36.01,36.07,10000.0,25.2858,25.3349,25.2507,25.2928,10000.0
2013-08-26 10:05:00,36.06,36.08,36.01,36.01,16600.0,25.2858,25.2998,25.2507,25.2507,16600.0
2013-08-26 10:10:00,36.0,36.02,35.97,36.0,20200.0,25.2437,25.2577,25.2227,25.2437,20200.0
2013-08-26 10:15:00,36.02,36.09,36.0,36.01,17500.0,25.2577,25.3068,25.2437,25.2507,17500.0
2013-08-26 10:20:00,36.01,36.03,35.98,36.02,10600.0,25.2507,25.2647,25.2297,25.2577,10600.0
2013-08-26 10:25:00,36.03,36.03,35.98,36.0,7700.0,25.2647,25.2647,25.2297,25.2437,7700.0
2013-08-26 10:30:00,36.0,36.01,35.95,35.98,12500.0,25.2437,25.2507,25.2086,25.2297,12500.0
2013-08-26 10:35:00,35.98,36.01,35.95,36.0,24900.0,25.2297,25.2507,25.2086,25.2437,24900.0
2013-08-26 10:40:00,36.01,36.05,36.01,36.05,4200.0,25.2507,25.2788,25.2507,25.2788,4200.0
2013-08-26 10:45:00,36.03,36.03,35.97,35.98,3900.0,25.2647,25.2647,25.2227,25.2297,3900.0
2013-08-26 10:50:00,35.98,36.03,35.98,36.01,6700.0,25.2297,25.2647,25.2297,25.2507,6700.0
2013-08-26 10:55:00,36.01,36.06,36.01,36.06,3300.0,25.2507,25.2858,25.2507,25.2858,3300.0
2013-08-26 11:00:00,36.08,36.13,36.08,36.12,11600.0,25.2998,25.3349,25.2998,25.3278,11600.0
2013-08-26 11:05:00,36.12,36.13,36.11,36.11,17100.0,25.3278,25.3349,25.3208,25.3208,17100.0
2013-08-26 11:10:00,36.12,36.12,36.09,36.1,12800.0,25.3278,25.3278,25.3068,25.3138,12800.0
2013-08-26 11:15:00,36.09,36.09,36.01,36.01,10500.0,25.3068,25.3068,25.2507,25.2507,10500.0
2013-08-26 11:20:00,36.0,36.03,35.99,35.99,19600.0,25.2437,25.2647,25.2367,25.2367,19600.0
2013-08-26 11:25:00,36.0,36.03,35.99,36.03,11200.0,25.2437,25.2647,25.2367,25.2647,11200.0
2013-08-26 11:30:00,36.02,36.1,36.02,36.09,8100.0,25.2577,25.3138,25.2577,25.3068,8100.0
2013-08-26 11:35:00,36.07,36.07,36.0,36.01,4200.0,25.2928,25.2928,25.2437,25.2507,4200.0
2013-08-26 11:40:00,35.99,36.03,35.99,36.0,15000.0,25.2367,25.2647,25.2367,25.2437,15000.0
2013-08-26 11:45:00,35.99,36.04,35.99,36.03,7600.0,25.2367,25.2718,25.2367,25.2647,7600.0
2013-08-26 11:50:00,36.04,36.04,35.99,35.99,5000.0,25.2718,25.2718,25.2367,25.2367,5000.0
2013-08-26 11:55:00,35.99,36.02,35.98,36.02,5900.0,25.2367,25.2577,25.2297,25.2577,5900.0
2013-08-26 12:00:00,36.02,36.03,36.02,36.02,3400.0,25.2577,25.2647,25.2577,25.2577,3400.0
2013-08-26 12:05:00,36.02,36.05,36.02,36.03,8900.0,25.2577,25.2788,25.2577,25.2647,8900.0
2013-08-26 12:10:00,36.04,36.05,36.02,36.05,9500.0,25.2718,25.2788,25.2577,25.2788,9500.0
2013-08-26 12:15:00,36.05,36.05,36.03,36.04,3500.0,25.2788,25.2788,25.2647,25.2718,3500.0
2013-08-26 12:20:00,36.03,36.05,36.02,36.04,8000.0,25.2647,25.2788,25.2577,25.2718,8000.0
2013-08-26 12:25:00,36.05,36.06,36.02,36.02,9500.0,25.2788,25.2858,25.2577,25.2577,9500.0
2013-08-26 12:30:00,36.03,36.04,36.02,36.04,6300.0,25.2647,25.2718,25.2577,25.2718,6300.0
2013-08-26 12:35:00,36.04,36.04,36.02,36.03,1500.0,25.2718,25.2718,25.2577,25.2647,1500.0
2013-08-26 12:40:00,36.02,36.02,36.01,36.02,2400.0,25.2577,25.2577,25.2507,25.2577,2400.0
2013-08-26 12:45:00,36.01,36.02,35.99,36.0,10700.0,25.2507,25.2577,25.2367,25.2437,10700.0
2013-08-26 12:50:00,36.0,36.01,35.98,35.99,12200.0,25.2437,25.2507,25.2297,25.2367,12200.0
2013-08-26 12:55:00,36.0,36.02,36.0,36.01,6000.0,25.2437,25.2577,25.2437,25.2507,6000.0
2013-08-26 13:00:00,36.0,36.02,36.0,36.0,6600.0,25.2437,25.2577,25.2437,25.2437,6600.0
2013-08-26 13:05:00,36.0,36.02,35.99,36.0,4900.0,25.2437,25.2577,25.2367,25.2437,4900.0
2013-08-26 13:10:00,36.0,36.02,36.0,36.01,5600.0,25.2437,25.2577,25.2437,25.2507,5600.0
2013-08-26 13:15:00,36.0,36.01,35.99,36.0,4000.0,25.2437,25.2507,25.2367,25.2437,4000.0
2013-08-26 13:20:00,36.0,36.02,35.99,36.01,10900.0,25.2437,25.2577,25.2367,25.2507,10900.0
2013-08-26 13:25:00,36.0,36.01,35.98,35.98,3900.0,25.2437,25.2507,25.2297,25.2297,3900.0
2013-08-26 13:30:00,35.98,35.99,35.97,35.98,5900.0,25.2297,25.2367,25.2227,25.2297,5900.0
2013-08-26 13:35:00,35.98,35.98,35.96,35.96,5800.0,25.2297,25.2297,25.2157,25.2157,5800.0
2013-08-26 13:40:00,35.95,35.95,35.93,35.93,10300.0,25.2086,25.2086,25.1946,25.1946,10300.0
2013-08-26 13:45:00,35.93,35.95,35.92,35.95,8000.0,25.1946,25.2086,25.1876,25.2086,8000.0
2013-08-26 13:50:00,35.94,35.94,35.91,35.92,8800.0,25.2016,25.2016,25.1806,25.1876,8800.0
2013-08-26 13:55:00,35.91,35.94,35.89,35.9,8800.0,25.1806,25.2016,25.1666,25.1736,8800.0
2013-08-26 14:00:00,35.91,35.93,35.89,35.93,7000.0,25.1806,25.1946,25.1666,25.1946,7000.0
2013-08-26 14:05:00,35.92,35.94,35.89,35.89,11800.0,25.1876,25.2016,25.1666,25.1666,11800.0
2013-08-26 14:10:00,35.89,35.91,35.88,35.89,9900.0,25.1666,25.1806,25.1596,25.1666,9900.0
2013-08-26 14:15:00,35.89,35.9,35.85,35.86,13200.0,25.1666,25.1736,25.1385,25.1455,13200.0
2013-08-26 14:20:00,35.86,35.89,35.86,35.86,5500.0,25.1455,25.1666,25.1455,25.1455,5500.0
2013-08-26 14:25:00,35.86,35.88,35.86,35.88,4100.0,25.1455,25.1596,25.1455,25.1596,4100.0
2013-08-26 14:30:00,35.88,35.88,35.85,35.85,11600.0,25.1596,25.1596,25.1385,25.1385,11600.0
2013-08-26 14:35:00,35.84,35.85,35.84,35.84,6600.0,25.1315,25.1385,25.1315,25.1315,6600.0
2013-08-26 14:40:00,35.85,35.88,35.84,35.85,15700.0,25.1385,25.1596,25.1315,25.1385,15700.0
2013-08-26 14:45:00,35.86,35.88,35.81,35.82,27800.0,25.1455,25.1596,25.1105,25.1175,27800.0
2013-08-26 14:50:00,35.82,35.86,35.81,35.86,11700.0,25.1175,25.1455,25.1105,25.1455,11700.0
2013-08-26 14:55:00,35.87,35.89,35.86,35.89,10000.0,25.1525,25.1666,25.1455,25.1666,10000.0
2013-08-26 15:00:00,35.89,35.92,35.88,35.91,9600.0,25.1666,25.1876,25.1596,25.1806,9600.0
2013-08-26 15:05:00,35.92,35.95,35.92,35.95,9800.0,25.1876,25.2086,25.1876,25.2086,9800.0
2013-08-26 15:10:00,35.95,35.95,35.86,35.86,22100.0,25.2086,25.2086,25.1455,25.1455,22100.0
2013-08-26 15:15:00,35.85,35.87,35.83,35.85,21900.0,25.1385,25.1525,25.1245,25.1385,21900.0
2013-08-26 15:20:00,35.85,35.85,35.79,35.83,33000.0,25.1385,25.1385,25.0964,25.1245,33000.0
2013-08-26 15:25:00,35.83,35.84,35.8,35.82,27400.0,25.1245,25.1315,25.1035,25.1175,27400.0
2013-08-26 15:30:00,35.82,35.91,35.81,35.9,29600.0,25.1175,25.1806,25.1105,25.1736,29600.0
2013-08-26 15:35:00,35.88,35.93,35.86,35.9,34700.0,25.1596,25.1946,25.1455,25.1736,34700.0
2013-08-26 15:40:00,35.9,35.95,35.89,35.93,42100.0,25.1736,25.2086,25.1666,25.1946,42100.0
2013-08-26 15:45:00,35.93,35.95,35.89,35.92,56300.0,25.1946,25.2086,25.1666,25.1876,56300.0
2013-08-26 15:50:00,35.91,35.94,35.86,35.94,38400.0,25.1806,25.2016,25.1455,25.2016,38400.0
2013-08-26 15:55:00,35.94,35.94,35.88,35.89,69900.0,25.2016,25.2016,25.1596,25.1666,69900.0
2013-08-27 09:30:00,35.51,35.55,35.16,35.52,25100.0,24.9001,24.9282,24.6547,24.9071,25100.0
2013-08-27 09:35:00,35.48,35.65,35.4,35.65,9800.0,24.8791,24.9983,24.823,24.9983,9800.0
2013-08-27 09:40:00,35.65,35.89,35.64,35.75,28900.0,24.9983,25.1666,24.9913,25.0684,28900.0
2013-08-27 09:45:00,35.75,35.77,35.61,35.66,18500.0,25.0684,25.0824,24.9702,25.0053,18500.0
2013-08-27 09:50:00,35.67,35.68,35.61,35.66,19700.0,25.0123,25.0193,24.9702,25.0053,19700.0
2013-08-27 09:55:00,35.65,35.69,35.63,35.65,19200.0,24.9983,25.0263,24.9843,24.9983,19200.0
2013-08-27 10:00:00,35.64,35.74,35.63,35.67,21200.0,24.9913,25.0614,24.9843,25.0123,21200.0
2013-08-27 10:05:00,35.66,35.67,35.61,35.63,12400.0,25.0053,25.0123,24.9702,24.9843,12400.0
2013-08-27 10:10:00,35.64,35.65,35.58,35.58,6200.0,24.9913,24.9983,24.9492,24.9492,6200.0
2013-08-27 10:15:00,35.59,35.62,35.54,35.61,16200.0,24.9562,24.9772,24.9211,24.9702,16200.0
2013-08-27 10:20:00,35.58,35.6,35.53,35.58,12800.0,24.9492,24.9632,24.9141,24.9492,12800.0
2013-08-27 10:25:00,35.59,35.6,35.48,35.55,13000.0,24.9562,24.9632,24.8791,24.9282,13000.0
2013-08-27 10:30:00,35.56,35.63,35.55,35.55,9600.0,24.9352,24.9843,24.9282,24.9282,9600.0
2013-08-27 10:35:00,35.55,35.6,35.54,35.58,17900.0,24.9282,24.9632,24.9211,24.9492,17900.0
2013-08-27 10:40:00,35.59,35.63,35.59,35.63,14700.0,24.9562,24.9843,24.9562,24.9843,14700.0
2013-08-27 10:45:00,35.63,35.65,35.59,35.59,14500.0,24.9843,24.9983,24.9562,24.9562,14500.0
2013-08-27 10:50:00,35.58,35.6,35.55,35.57,11900.0,24.9492,24.9632,24.9282,24.9422,11900.0
2013-08-27 10:55:00,35.58,35.59,35.53,35.54,41000.0,24.9492,24.9562,24.9141,24.9211,41000.0
2013-08-27 11:00:00,35.53,35.55,35.5,35.52,25400.0,24.9141,24.9282,24.8931,24.9071,25400.0
2013-08-27 11:05:00,35.52,35.53,35.47,35.48,22400.0,24.9071,24.9141,24.8721,24.8791,22400.0
2013-08-27 11:10:00,35.49,35.52,35.46,35.48,12100.0,24.8861,24.9071,24.865,24.8791,12100.0
2013-08-27 11:15:00,35.47,35.49,35.45,35.47,9800.0,24.8721,24.8861,24.858,24.8721,9800.0
2013-08-27 11:20:00,35.47,35.48,35.4,35.45,26500.0,24.8721,24.8791,24.823,24.858,26500.0
2013-08-27 11:25:00,35.45,35.49,35.45,35.48,5100.0,24.858,24.8861,24.858,24.8791,5100.0
2013-08-27 11:30:00,35.48,35.53,35.48,35.5,4400.0,24.8791,24.9141,24.8791,24.8931,4400.0
2013-08-27 11:35:00,35.47,35.5,35.43,35.48,9300.0,24.8721,24.8931,24.844,24.8791,9300.0
2013-08-27 11:40:00,35.47,35.49,35.43,35.43,10500.0,24.8721,24.8861,24.844,24.844,10500.0
2013-08-27 11:45:00,35.43,35.44,35.4,35.41,10100.0,24.844,24.851,24.823,24.83,10100.0
2013-08-27 11:50:00,35.4,35.44,35.4,35.43,5000.0,24.823,24.851,24.823,24.844,5000.0
2013-08-27 11:55:00,35.42,35.47,35.42,35.45,4000.0,24.837,24.8721,24.837,24.858,4000.0
2013-08-27 12:00:00,35.47,35.49,35.46,35.48,8000.0,24.8721,24.8861,24.865,24.8791,8000.0
2013-08-27 12:05:00,35.46,35.47,35.44,35.46,5600.0,24.865,24.8721,24.851,24.865,5600.0
2013-08-27 12:10:00,35.45,35.46,35.44,35.44,4600.0,24.858,24.865,24.851,24.851,4600.0
2013-08-27 12:15:00,35.44,35.44,35.41,35.42,4300.0,24.851,24.851,24.83,24.837,4300.0
2013-08-27 12:20:00,35.42,35.48,35.42,35.44,4900.0,24.837,24.8791,24.837,24.851,4900.0
2013-08-27 12:25:00,35.43,35.44,35.42,35.43,7900.0,24.844,24.851,24.837,24.844,7900.0
2013-08-27 12:30:00,35.43,35.46,35.42,35.46,4800.0,24.844,24.865,24.837,24.865,4800.0
2013-08-27 12:35:00,35.46,35.47,35.45,35.47,9000.0,24.865,24.8721,24.858,24.8721,9000.0
2013-08-27 12:40:00,35.47,35.54,35.47,35.54,47300.0,24.8721,24.9211,24.8721,24.9211,47300.0
2013-08-27 12:45:00,35.53,35.56,35.51,35.56,23700.0,24.9141,24.9352,24.9001,24.9352,23700.0
2013-08-27 12:50:00,35.56,35.56,35.52,35.54,12300.0,24.9352,24.9352,24.9071,24.9211,12300.0
2013-08-27 12:55:00,35.54,35.57,35.54,35.57,27800.0,24.9211,24.9422,24.9211,24.9422,27800.0
2013-08-27 13:00:00,35.54,35.59,35.54,35.59,14700.0,24.9211,24.9562,24.9211,24.9562,14700.0
2013-08-27 13:05:00,35.58,35.59,35.54,35.59,19300.0,24.9492,24.9562,24.9211,24.9562,19300.0
2013-08-27 13:10:00,35.6,35.65,35.59,35.61,11700.0,24.9632,24.9983,24.9562,24.9702,11700.0
2013-08-27 13:15:00,35.61,35.66,35.6,35.65,9100.0,24.9702,25.0053,24.9632,24.9983,9100.0
2013-08-27 13:20:00,35.64,35.67,35.63,35.63,13800.0,24.9913,25.0123,24.9843,24.9843,13800.0
2013-08-27 13:25:00,35.63,35.65,35.61,35.64,14100.0,24.9843,24.9983,24.9702,24.9913,14100.0
2013-08-27 13:30:00,35.63,35.65,35.62,35.64,14900.0,24.9843,24.9983,24.9772,24.9913,14900.0
2013-08-27 13:35:00,35.65,35.65,35.58,35.58,26400.0,24.9983,24.9983,24.9492,24.9492,26400.0
2013-08-27 13:40:00,35.58,35.62,35.58,35.6,22700.0,24.9492,24.9772,24.9492,24.9632,22700.0
2013-08-27 13:45:00,35.6,35.61,35.58,35.61,21100.0,24.9632,24.9702,24.9492,24.9702,21100.0
2013-08-27 13:50:00,35.62,35.63,35.6,35.6,8800.0,24.9772,24.9843,24.9632,24.9632,8800.0
2013-08-27 13:55:00,35.6,35.62,35.59,35.6,6300.0,24.9632,24.9772,24.9562,24.9632,6300.0
2013-08-27 14:00:00,35.61,35.63,35.6,35.62,18300.0,24.9702,24.9843,24.9632,24.9772,18300.0
2013-08-27 14:05:00,35.61,35.64,35.6,35.63,16400.0,24.9702,24.9913,24.9632,24.9843,16400.0
2013-08-27 14:10:00,35.63,35.66,35.6,35.61,28400.0,24.9843,25.0053,24.9632,24.9702,28400.0
2013-08-27 14:15:00,35.62,35.64,35.6,35.62,15000.0,24.9772,24.9913,24.9632,24.9772,15000.0
2013-08-27 14:20:00,35.62,35.63,35.55,35.59,23100.0,24.9772,24.9843,24.9282,24.9562,23100.0
2013-08-27 14:25:00,35.59,35.6,35.57,35.59,15800.0,24.9562,24.9632,24.9422,24.9562,15800.0
2013-08-27 14:30:00,35.59,35.6,35.57,35.58,38600.0,24.9562,24.9632,24.9422,24.9492,38600.0
2013-08-27 14:35:00,35.58,35.61,35.57,35.6,33400.0,24.9492,24.9702,24.9422,24.9632,33400.0
2013-08-27 14:40:00,35.6,35.67,35.59,35.67,23100.0,24.9632,25.0123,24.9562,25.0123,23100.0
2013-08-27 14:45:00,35.66,35.7,35.66,35.68,19800.0,25.0053,25.0333,25.0053,25.0193,19800.0
2013-08-27 14:50:00,35.68,35.7,35.67,35.68,18600.0,25.0193,25.0333,25.0123,25.0193,18600.0
2013-08-27 14:55:00,35.69,35.69,35.66,35.67,27000.0,25.0263,25.0263,25.0053,25.0123,27000.0
2013-08-27 15:00:00,35.68,35.74,35.67,35.73,36700.0,25.0193,25.0614,25.0123,25.0544,36700.0
2013-08-27 15:05:00,35.73,35.76,35.72,35.74,21000.0,25.0544,25.0754,25.0474,25.0614,21000.0
2013-08-27 15:10:00,35.73,35.76,35.72,35.73,38500.0,25.0544,25.0754,25.0474,25.0544,38500.0
2013-08-27 15:15:00,35.73,35.75,35.69,35.72,16900.0,25.0544,25.0684,25.0263,25.0474,16900.0
2013-08-27 15:20:00,35.72,35.76,35.72,35.73,26600.0,25.0474,25.0754,25.0474,25.0544,26600.0
2013-08-27 15:25:00,35.73,35.76,35.72,35.76,28100.0,25.0544,25.0754,25.0474,25.0754,28100.0
2013-08-27 15:30:00,35.74,35.75,35.69,35.69,44000.0,25.0614,25.0684,25.0263,25.0263,44000.0
2013-08-27 15:35:00,35.7,35.77,35.68,35.71,39200.0,25.0333,25.0824,25.0193,25.0404,39200.0
2013-08-27 15:40:00,35.71,35.77,35.71,35.77,49300.0,25.0404,25.0824,25.0404,25.0824,49300.0
2013-08-27 15:45:00,35.76,35.84,35.76,35.83,92400.0,25.0754,25.1315,25.0754,25.1245,92400.0
2013-08-27 15:50:00,35.82,35.84,35.79,35.8,99000.0,25.1175,25.1315,25.0964,25.1035,99000.0
2013-08-27 15:55:00,35.8,35.84,35.79,35.81,240100.0,25.1035,25.1315,25.0964,25.1105,240100.0
2013-08-28 09:30:00,35.82,35.85,35.63,35.63,42300.0,25.1175,25.1385,24.9843,24.9843,42300.0
2013-08-28 09:35:00,35.6,35.74,35.52,35.74,31600.0,24.9632,25.0614,24.9071,25.0614,31600.0
2013-08-28 09:40:00,35.76,35.82,35.68,35.76,12500.0,25.0754,25.1175,25.0193,25.0754,12500.0
2013-08-28 09:45:00,35.8,35.84,35.73,35.77,11700.0,25.1035,25.1315,25.0544,25.0824,11700.0
2013-08-28 09:50:00,35.76,35.82,35.73,35.78,22600.0,25.0754,25.1175,25.0544,25.0894,22600.0
2013-08-28 09:55:00,35.77,35.87,35.77,35.87,57700.0,25.0824,25.1525,25.0824,25.1525,57700.0
2013-08-28 10:00:00,35.88,35.94,35.78,35.8,19800.0,25.1596,25.2016,25.0894,25.1035,19800.0
2013-08-28 10:05:00,35.8,35.89,35.8,35.8,9900.0,25.1035,25.1666,25.1035,25.1035,9900.0
2013-08-28 10:10:00,35.81,35.87,35.78,35.85,25200.0,25.1105,25.1525,25.0894,25.1385,25200.0
2013-08-28 10:15:00,35.85,35.88,35.79,35.84,14700.0,25.1385,25.1596,25.0964,25.1315,14700.0
2013-08-28 10:20:00,35.83,35.86,35.79,35.86,15600.0,25.1245,25.1455,25.0964,25.1455,15600.0
2013-08-28 10:25:00,35.86,35.9,35.84,35.88,12700.0,25.1455,25.1736,25.1315,25.1596,12700.0
2013-08-28 10:30:00,35.86,35.93,35.85,35.9,34600.0,25.1455,25.1946,25.1385,25.1736,34600.0
2013-08-28 10:35:00,35.91,35.96,35.9,35.91,17700.0,25.1806,25.2157,25.1736,25.1806,17700.0
2013-08-28 10:40:00,35.91,35.94,35.89,35.91,11000.0,25.1806,25.2016,25.1666,25.1806,11000.0
2013-08-28 10:45:00,35.92,35.99,35.91,35.99,12700.0,25.1876,25.2367,25.1806,25.2367,12700.0
2013-08-28 10:50:00,35.99,36.02,35.98,36.02,20200.0,25.2367,25.2577,25.2297,25.2577,20200.0
2013-08-28 10:55:00,36.0,36.01,35.98,36.0,19400.0,25.2437,25.2507,25.2297,25.2437,19400.0
2013-08-28 11:00:00,36.0,36.02,35.99,36.01,14300.0,25.2437,25.2577,25.2367,25.2507,14300.0
2013-08-28 11:05:00,36.0,36.02,35.99,36.01,21800.0,25.2437,25.2577,25.2367,25.2507,21800.0
2013-08-28 11:10:00,36.01,36.11,36.0,36.11,30200.0,25.2507,25.3208,25.2437,25.3208,30200.0
2013-08-28 11:15:00,36.09,36.12,36.07,36.09,40800.0,25.3068,25.3278,25.2928,25.3068,40800.0
2013-08-28 11:20:00,36.08,36.13,36.08,36.1,119700.0,25.2998,25.3349,25.2998,25.3138,119700.0
2013-08-28 11:25:00,36.1,36.12,36.07,36.12,16600.0,25.3138,25.3278,25.2928,25.3278,16600.0
2013-08-28 11:30:00,36.12,36.13,36.08,36.09,20600.0,25.3278,25.3349,25.2998,25.3068,20600.0
2013-08-28 11:35:00,36.08,36.11,36.07,36.1,14000.0,25.2998,25.3208,25.2928,25.3138,14000.0
2013-08-28 11:40:00,36.09,36.18,36.09,36.16,57500.0,25.3068,25.3699,25.3068,25.3559,57500.0
2013-08-28 11:45:00,36.15,36.15,36.1,36.11,9400.0,25.3489,25.3489,25.3138,25.3208,9400.0
2013-08-28 11:50:00,36.11,36.12,36.1,36.1,4200.0,25.3208,25.3278,25.3138,25.3138,4200.0
2013-08-28 11:55:00,36.11,36.15,36.11,36.14,16200.0,25.3208,25.3489,25.3208,25.3419,16200.0
2013-08-28 12:00:00,36.13,36.13,36.08,36.1,11100.0,25.3349,25.3349,25.2998,25.3138,11100.0
2013-08-28 12:05:00,36.09,36.1,36.07,36.07,3000.0,25.3068,25.3138,25.2928,25.2928,3000.0
2013-08-28 12:10:00,36.06,36.06,36.03,36.03,12300.0,25.2858,25.2858,25.2647,25.2647,12300.0
2013-08-28 12:15:00,36.04,36.07,36.04,36.06,13700.0,25.2718,25.2928,25.2718,25.2858,13700.0
2013-08-28 12:20:00,36.06,36.09,36.06,36.08,12700.0,25.2858,25.3068,25.2858,25.2998,12700.0
2013-08-28 12:25:00,36.08,36.09,36.06,36.06,4700.0,25.2998,25.3068,25.2858,25.2858,4700.0
2013-08-28 12:30:00,36.05,36.05,36.01,36.01,4200.0,25.2788,25.2788,25.2507,25.2507,4200.0
2013-08-28 12:35:00,36.0,36.01,35.99,36.0,10000.0,25.2437,25.2507,25.2367,25.2437,10000.0
2013-08-28 12:40:00,36.01,36.01,35.97,36.0,7100.0,25.2507,25.2507,25.2227,25.2437,7100.0
2013-08-28 12:45:00,35.99,36.0,35.92,35.92,18600.0,25.2367,25.2437,25.1876,25.1876,18600.0
2013-08-28 12:50:00,35.92,35.92,35.9,35.91,13600.0,25.1876,25.1876,25.1736,25.1806,13600.0
2013-08-28 12:55:00,35.9,35.92,35.89,35.9,11700.0,25.1736,25.1876,25.1666,25.1736,11700.0
2013-08-28 13:00:00,35.9,35.92,35.9,35.92,6200.0,25.1736,25.1876,25.1736,25.1876,6200.0
2013-08-28 13:05:00,35.92,35.92,35.88,35.88,8200.0,25.1876,25.1876,25.1596,25.1596,8200.0
2013-08-28 13:10:00,35.88,35.89,35.85,35.85,10800.0,25.1596,25.1666,25.1385,25.1385,10800.0
2013-08-28 13:15:00,35.84,35.85,35.81,35.83,17100.0,25.1315,25.1385,25.1105,25.1245,17100.0
2013-08-28 13:20:00,35.84,35.84,35.8,35.82,7800.0,25.1315,25.1315,25.1035,25.1175,7800.0
2013-08-28 13:25:00,35.82,35.82,35.8,35.82,7300.0,25.1175,25.1175,25.1035,25.1175,7300.0
2013-08-28 13:30:00,35.82,35.86,35.81,35.86,16800.0,25.1175,25.1455,25.1105,25.1455,16800.0
2013-08-28 13:35:00,35.86,35.91,35.86,35.9,23300.0,25.1455,25.1806,25.1455,25.1736,23300.0
2013-08-28 13:40:00,35.9,35.93,35.9,35.92,10200.0,25.1736,25.1946,25.1736,25.1876,10200.0
2013-08-28 13:45:00,35.92,35.96,35.91,35.96,11900.0,25.1876,25.2157,25.1806,25.2157,11900.0
2013-08-28 13:50:00,35.95,35.96,35.93,35.93,11700.0,25.2086,25.2157,25.1946,25.1946,11700.0
2013-08-28 13:55:00,35.94,35.95,35.92,35.95,16300.0,25.2016,25.2086,25.1876,25.2086,16300.0
2013-08-28 14:00:00,35.96,35.99,35.94,35.95,10300.0,25.2157,25.2367,25.2016,25.2086,10300.0
2013-08-28 14:05:00,35.95,35.95,35.91,35.91,15300.0,25.2086,25.2086,25.1806,25.1806,15300.0
2013-08-28 14:10:00,35.91,35.92,35.84,35.86,11900.0,25.1806,25.1876,25.1315,25.1455,11900.0
2013-08-28 14:15:00,35.84,35.86,35.82,35.82,12400.0,25.1315,25.1455,25.1175,25.1175,12400.0
2013-08-28 14:20:00,35.83,35.83,35.81,35.83,13100.0,25.1245,25.1245,25.1105,25.1245,13100.0
2013-08-28 14:25:00,35.83,35.84,35.83,35.83,6300.0,25.1245,25.1315,25.1245,25.1245,6300.0
2013-08-28 14:30:00,35.83,35.84,35.81,35.81,14400.0,25.1245,25.1315,25.1105,25.1105,14400.0
2013-08-28 14:35:00,35.82,35.82,35.74,35.74,9700.0,25.1175,25.1175,25.0614,25.0614,9700.0
2013-08-28 14:40:00,35.74,35.75,35.67,35.67,33400.0,25.0614,25.0684,25.0123,25.0123,33400.0
2013-08-28 14:45:00,35.67,35.7,35.66,35.68,20600.0,25.0123,25.0333,25.0053,25.0193,20600.0
2013-08-28 14:50:00,35.69,35.69,35.67,35.68,6700.0,25.0263,25.0263,25.0123,25.0193,6700.0
2013-08-28 14:55:00,35.68,35.68,35.63,35.64,21900.0,25.0193,25.0193,24.9843,24.9913,21900.0
2013-08-28 15:00:00,35.64,35.69,35.63,35.68,34900.0,24.9913,25.0263,24.9843,25.0193,34900.0
2013-08-28 15:05:00,35.69,35.69,35.63,35.68,19900.0,25.0263,25.0263,24.9843,25.0193,19900.0
2013-08-28 15:10:00,35.68,35.72,35.67,35.71,28200.0,25.0193,25.0474,25.0123,25.0404,28200.0
2013-08-28 15:15:00,35.72,35.75,35.7,35.73,24900.0,25.0474,25.0684,25.0333,25.0544,24900.0
2013-08-28 15:20:00,35.74,35.81,35.74,35.77,21400.0,25.0614,25.1105,25.0614,25.0824,21400.0
2013-08-28 15:25:00,35.77,35.78,35.73,35.73,28100.0,25.0824,25.0894,25.0544,25.0544,28100.0
2013-08-28 15:30:00,35.74,35.76,35.71,35.71,33000.0,25.0614,25.0754,25.0404,25.0404,33000.0
2013-08-28 15:35:00,35.71,35.72,35.66,35.66,27100.0,25.0404,25.0474,25.0053,25.0053,27100.0
2013-08-28 15:40:00,35.66,35.67,35.64,35.66,41700.0,25.0053,25.0123,24.9913,25.0053,41700.0
2013-08-28 15:45:00,35.66,35.68,35.64,35.64,37100.0,25.0053,25.0193,24.9913,24.9913,37100.0
2013-08-28 15:50:00,35.64,35.66,35.64,35.64,36800.0,24.9913,25.0053,24.9913,24.9913,36800.0
2013-08-28 15:55:00,35.65,35.69,35.62,35.66,93500.0,24.9983,25.0263,24.9772,25.0053,93500.0
2013-08-29 09:30:00,35.44,35.49,35.27,35.29,71500.0,24.851,24.8861,24.7318,24.7458,71500.0
2013-08-29 09:35:00,35.29,35.35,35.21,35.29,11300.0,24.7458,24.7879,24.6897,24.7458,11300.0
2013-08-29 09:40:00,35.33,35.48,35.33,35.48,9800.0,24.7739,24.8791,24.7739,24.8791,9800.0
2013-08-29 09:45:00,35.52,35.53,35.4,35.42,30000.0,24.9071,24.9141,24.823,24.837,30000.0
2013-08-29 09:50:00,35.41,35.43,35.35,35.39,16600.0,24.83,24.844,24.7879,24.816,16600.0
2013-08-29 09:55:00,35.39,35.41,35.25,35.34,21600.0,24.816,24.83,24.7178,24.7809,21600.0
2013-08-29 10:00:00,35.35,35.43,35.32,35.41,17300.0,24.7879,24.844,24.7669,24.83,17300.0
2013-08-29 10:05:00,35.43,35.47,35.4,35.45,5200.0,24.844,24.8721,24.823,24.858,5200.0
2013-08-29 10:10:00,35.45,35.5,35.38,35.48,8400.0,24.858,24.8931,24.809,24.8791,8400.0
2013-08-29 10:15:00,35.49,35.5,35.45,35.5,3200.0,24.8861,24.8931,24.858,24.8931,3200.0
2013-08-29 10:20:00,35.5,35.53,35.37,35.41,7500.0,24.8931,24.9141,24.8019,24.83,7500.0
2013-08-29 10:25:00,35.4,35.48,35.39,35.44,10200.0,24.823,24.8791,24.816,24.851,10200.0
2013-08-29 10:30:00,35.46,35.6,35.46,35.6,15400.0,24.865,24.9632,24.865,24.9632,15400.0
2013-08-29 10:35:00,35.59,35.64,35.59,35.63,9900.0,24.9562,24.9913,24.9562,24.9843,9900.0
2013-08-29 10:40:00,35.63,35.66,35.62,35.66,3600.0,24.9843,25.0053,24.9772,25.0053,3600.0
2013-08-29 10:45:00,35.66,35.67,35.63,35.64,5800.0,25.0053,25.0123,24.9843,24.9913,5800.0
2013-08-29 10:50:00,35.64,35.65,35.62,35.63,5500.0,24.9913,24.9983,24.9772,24.9843,5500.0
2013-08-29 10:55:00,35.63,35.64,35.58,35.58,6300.0,24.9843,24.9913,24.9492,24.9492,6300.0
2013-08-29 11:00:00,35.59,35.6,35.55,35.57,6100.0,24.9562,24.9632,24.9282,24.9422,6100.0
2013-08-29 11:05:00,35.57,35.59,35.54,35.54,8100.0,24.9422,24.9562,24.9211,24.9211,8100.0
2013-08-29 11:10:00,35.55,35.58,35.55,35.57,7600.0,24.9282,24.9492,24.9282,24.9422,7600.0
2013-08-29 11:15:00,35.57,35.61,35.57,35.59,6600.0,24.9422,24.9702,24.9422,24.9562,6600.0
2013-08-29 11:20:00,35.58,35.58,35.53,35.53,12200.0,24.9492,24.9492,24.9141,24.9141,12200.0
2013-08-29 11:25:00,35.54,35.55,35.52,35.54,2800.0,24.9211,24.9282,24.9071,24.9211,2800.0
2013-08-29 11:30:00,35.53,35.55,35.51,35.55,7300.0,24.9141,24.9282,24.9001,24.9282,7300.0
2013-08-29 11:35:00,35.54,35.59,35.54,35.59,3000.0,24.9211,24.9562,24.9211,24.9562,3000.0
2013-08-29 11:40:00,35.59,35.59,35.55,35.55,11600.0,24.9562,24.9562,24.9282,24.9282,11600.0
2013-08-29 11:45:00,35.54,35.56,35.5,35.5,5300.0,24.9211,24.9352,24.8931,24.8931,5300.0
2013-08-29 11:50:00,35.52,35.53,35.48,35.48,5300.0,24.9071,24.9141,24.8791,24.8791,5300.0
2013-08-29 11:55:00,35.48,35.49,35.47,35.49,4300.0,24.8791,24.8861,24.8721,24.8861,4300.0
2013-08-29 12:00:00,35.5,35.53,35.49,35.5,9500.0,24.8931,24.9141,24.8861,24.8931,9500.0
2013-08-29 12:05:00,35.5,35.51,35.48,35.48,3700.0,24.8931,24.9001,24.8791,24.8791,3700.0
2013-08-29 12:10:00,35.48,35.48,35.45,35.47,4700.0,24.8791,24.8791,24.858,24.8721,4700.0
2013-08-29 12:15:00,35.47,35.48,35.45,35.48,6000.0,24.8721,24.8791,24.858,24.8791,6000.0
2013-08-29 12:20:00,35.48,35.49,35.47,35.49,8800.0,24.8791,24.8861,24.8721,24.8861,8800.0
2013-08-29 12:25:00,35.48,35.51,35.47,35.5,7500.0,24.8791,24.9001,24.8721,24.8931,7500.0
2013-08-29 12:30:00,35.5,35.51,35.45,35.45,9800.0,24.8931,24.9001,24.858,24.858,9800.0
2013-08-29 12:35:00,35.46,35.49,35.43,35.46,11000.0,24.865,24.8861,24.844,24.865,11000.0
2013-08-29 12:40:00,35.47,35.48,35.46,35.47,3700.0,24.8721,24.8791,24.865,24.8721,3700.0
2013-08-29 12:45:00,35.47,35.5,35.44,35.5,5800.0,24.8721,24.8931,24.851,24.8931,5800.0
2013-08-29 12:50:00,35.49,35.49,35.46,35.46,4100.0,24.8861,24.8861,24.865,24.865,4100.0
2013-08-29 12:55:00,35.46,35.5,35.46,35.5,8800.0,24.865,24.8931,24.865,24.8931,8800.0
2013-08-29 13:00:00,35.5,35.53,35.49,35.53,19200.0,24.8931,24.9141,24.8861,24.9141,19200.0
2013-08-29 13:05:00,35.53,35.56,35.52,35.53,15300.0,24.9141,24.9352,24.9071,24.9141,15300.0
2013-08-29 13:10:00,35.54,35.55,35.52,35.54,6100.0,24.9211,24.9282,24.9071,24.9211,6100.0
2013-08-29 13:15:00,35.54,35.56,35.53,35.55,9800.0,24.9211,24.9352,24.9141,24.9282,9800.0
2013-08-29 13:20:00,35.55,35.55,35.51,35.52,9900.0,24.9282,24.9282,24.9001,24.9071,9900.0
2013-08-29 13:25:00,35.52,35.53,35.49,35.51,9500.0,24.9071,24.9141,24.8861,24.9001,9500.0
2013-08-29 13:30:00,35.52,35.52,35.5,35.5,8600.0,24.9071,24.9071,24.8931,24.8931,8600.0
2013-08-29 13:35:00,35.5,35.51,35.48,35.49,5600.0,24.8931,24.9001,24.8791,24.8861,5600.0
2013-08-29 13:40:00,35.48,35.51,35.47,35.48,9500.0,24.8791,24.9001,24.8721,24.8791,9500.0
2013-08-29 13:45:00,35.48,35.48,35.46,35.47,5500.0,24.8791,24.8791,24.865,24.8721,5500.0
2013-08-29 13:50:00,35.46,35.49,35.44,35.47,11100.0,24.865,24.8861,24.851,24.8721,11100.0
2013-08-29 13:55:00,35.47,35.48,35.45,35.46,6100.0,24.8721,24.8791,24.858,24.865,6100.0
2013-08-29 14:00:00,35.46,35.52,35.46,35.51,16800.0,24.865,24.9071,24.865,24.9001,16800.0
2013-08-29 14:05:00,35.53,35.54,35.51,35.53,9300.0,24.9141,24.9211,24.9001,24.9141,9300.0
2013-08-29 14:10:00,35.54,35.55,35.52,35.53,11100.0,24.9211,24.9282,24.9071,24.9141,11100.0
2013-08-29 14:15:00,35.52,35.52,35.49,35.51,10400.0,24.9071,24.9071,24.8861,24.9001,10400.0
2013-08-29 14:20:00,35.51,35.56,35.51,35.55,10600.0,24.9001,24.9352,24.9001,24.9282,10600.0
2013-08-29 14:25:00,35.54,35.55,35.52,35.53,6700.0,24.9211,24.9282,24.9071,24.9141,6700.0
2013-08-29 14:30:00,35.54,35.56,35.52,35.53,4500.0,24.9211,24.9352,24.9071,24.9141,4500.0
2013-08-29 14:35:00,35.54,35.56,35.51,35.53,10000.0,24.9211,24.9352,24.9001,24.9141,10000.0
2013-08-29 14:40:00,35.52,35.52,35.49,35.5,5800.0,24.9071,24.9071,24.8861,24.8931,5800.0
2013-08-29 14:45:00,35.51,35.52,35.49,35.49,5600.0,24.9001,24.9071,24.8861,24.8861,5600.0
2013-08-29 14:50:00,35.49,35.5,35.48,35.48,9400.0,24.8861,24.8931,24.8791,24.8791,9400.0
2013-08-29 14:55:00,35.49,35.5,35.48,35.48,4900.0,24.8861,24.8931,24.8791,24.8791,4900.0
2013-08-29 15:00:00,35.48,35.48,35.45,35.47,24300.0,24.8791,24.8791,24.858,24.8721,24300.0
2013-08-29 15:05:00,35.48,35.48,35.46,35.48,9400.0,24.8791,24.8791,24.865,24.8791,9400.0
2013-08-29 15:10:00,35.48,35.5,35.46,35.5,9100.0,24.8791,24.8931,24.865,24.8931,9100.0
2013-08-29 15:15:00,35.5,35.55,35.5,35.53,12700.0,24.8931,24.9282,24.8931,24.9141,12700.0
2013-08-29 15:20:00,35.53,35.55,35.53,35.54,13000.0,24.9141,24.9282,24.9141,24.9211,13000.0
2013-08-29 15:25:00,35.53,35.54,35.48,35.49,21100.0,24.9141,24.9211,24.8791,24.8861,21100.0
2013-08-29 15:30:00,35.49,35.5,35.43,35.44,28000.0,24.8861,24.8931,24.844,24.851,28000.0
2013-08-29 15:35:00,35.45,35.5,35.44,35.48,17000.0,24.858,24.8931,24.851,24.8791,17000.0
2013-08-29 15:40:00,35.47,35.49,35.46,35.49,29600.0,24.8721,24.8861,24.865,24.8861,29600.0
2013-08-29 15:45:00,35.5,35.55,35.5,35.52,27200.0,24.8931,24.9282,24.8931,24.9071,27200.0
2013-08-29 15:50:00,35.51,35.53,35.49,35.51,21200.0,24.9001,24.9141,24.8861,24.9001,21200.0
2013-08-29 15:55:00,35.5,35.55,35.5,35.54,50000.0,24.8931,24.9282,24.8931,24.9211,50000.0
2013-08-30 09:30:00,35.66,35.66,35.51,35.52,26300.0,25.0053,25.0053,24.9001,24.9071,26300.0
2013-08-30 09:35:00,35.53,35.74,35.5,35.72,8400.0,24.9141,25.0614,24.8931,25.0474,8400.0
2013-08-30 09:40:00,35.74,35.8,35.69,35.71,9700.0,25.0614,25.1035,25.0263,25.0404,9700.0
2013-08-30 09:45:00,35.69,35.72,35.59,35.59,5400.0,25.0263,25.0474,24.9562,24.9562,5400.0
2013-08-30 09:50:00,35.56,35.62,35.56,35.58,20200.0,24.9352,24.9772,24.9352,24.9492,20200.0
2013-08-30 09:55:00,35.58,35.58,35.49,35.53,9500.0,24.9492,24.9492,24.8861,24.9141,9500.0
2013-08-30 10:00:00,35.52,35.52,35.4,35.46,17600.0,24.9071,24.9071,24.823,24.865,17600.0
2013-08-30 10:05:00,35.46,35.54,35.46,35.51,7400.0,24.865,24.9211,24.865,24.9001,7400.0
2013-08-30 10:10:00,35.5,35.55,35.45,35.53,15800.0,24.8931,24.9282,24.858,24.9141,15800.0
2013-08-30 10:15:00,35.52,35.56,35.51,35.54,10800.0,24.9071,24.9352,24.9001,24.9211,10800.0
2013-08-30 10:20:00,35.54,35.55,35.52,35.54,12200.0,24.9211,24.9282,24.9071,24.9211,12200.0
2013-08-30 10:25:00,35.53,35.56,35.49,35.56,25800.0,24.9141,24.9352,24.8861,24.9352,25800.0
2013-08-30 10:30:00,35.56,35.6,35.53,35.6,14400.0,24.9352,24.9632,24.9141,24.9632,14400.0
2013-08-30 10:35:00,35.6,35.61,35.56,35.59,7700.0,24.9632,24.9702,24.9352,24.9562,7700.0
2013-08-30 10:40:00,35.58,35.58,35.47,35.48,11700.0,24.9492,24.9492,24.8721,24.8791,11700.0
2013-08-30 10:45:00,35.48,35.49,35.43,35.44,15100.0,24.8791,24.8861,24.844,24.851,15100.0
2013-08-30 10:50:00,35.44,35.45,35.38,35.38,9200.0,24.851,24.858,24.809,24.809,9200.0
2013-08-30 10:55:00,35.38,35.4,35.34,35.35,17500.0,24.809,24.823,24.7809,24.7879,17500.0
2013-08-30 11:00:00,35.36,35.38,35.32,35.37,13700.0,24.7949,24.809,24.7669,24.8019,13700.0
2013-08-30 11:05:00,35.38,35.39,35.35,35.35,7100.0,24.809,24.816,24.7879,24.7879,7100.0
2013-08-30 11:10:00,35.36,35.42,35.34,35.41,9400.0,24.7949,24.837,24.7809,24.83,9400.0
2013-08-30 11:15:00,35.4,35.41,35.37,35.39,7700.0,24.823,24.83,24.8019,24.816,7700.0
2013-08-30 11:20:00,35.39,35.43,35.38,35.42,10600.0,24.816,24.844,24.809,24.837,10600.0
2013-08-30 11:25:00,35.43,35.43,35.38,35.41,26700.0,24.844,24.844,24.809,24.83,26700.0
2013-08-30 11:30:00,35.4,35.42,35.38,35.39,17400.0,24.823,24.837,24.809,24.816,17400.0
2013-08-30 11:35:00,35.37,35.4,35.35,35.36,8900.0,24.8019,24.823,24.7879,24.7949,8900.0
2013-08-30 11:40:00,35.34,35.36,35.31,35.34,12200.0,24.7809,24.7949,24.7599,24.7809,12200.0
2013-08-30 11:45:00,35.35,35.37,35.34,35.37,5400.0,24.7879,24.8019,24.7809,24.8019,5400.0
2013-08-30 11:50:00,35.37,35.41,35.36,35.41,5600.0,24.8019,24.83,24.7949,24.83,5600.0
2013-08-30 11:55:00,35.41,35.44,35.39,35.41,8700.0,24.83,24.851,24.816,24.83,8700.0
2013-08-30 12:00:00,35.4,35.41,35.37,35.39,5000.0,24.823,24.83,24.8019,24.816,5000.0
2013-08-30 12:05:00,35.4,35.43,35.39,35.39,15500.0,24.823,24.844,24.816,24.816,15500.0
2013-08-30 12:10:00,35.4,35.42,35.4,35.42,4300.0,24.823,24.837,24.823,24.837,4300.0
2013-08-30 12:15:00,35.42,35.45,35.42,35.45,5700.0,24.837,24.858,24.837,24.858,5700.0
2013-08-30 12:20:00,35.45,35.45,35.41,35.41,5700.0,24.858,24.858,24.83,24.83,5700.0
2013-08-30 12:25:00,35.42,35.46,35.41,35.42,10800.0,24.837,24.865,24.83,24.837,10800.0
2013-08-30 12:30:00,35.43,35.43,35.38,35.38,3000.0,24.844,24.844,24.809,24.809,3000.0
2013-08-30 12:35:00,35.39,35.4,35.36,35.36,5400.0,24.816,24.823,24.7949,24.7949,5400.0
2013-08-30 12:40:00,35.37,35.4,35.37,35.39,8000.0,24.8019,24.823,24.8019,24.816,8000.0
2013-08-30 12:45:00,35.39,35.41,35.39,35.41,5800.0,24.816,24.83,24.816,24.83,5800.0
2013-08-30 12:50:00,35.41,35.42,35.39,35.4,4400.0,24.83,24.837,24.816,24.823,4400.0
2013-08-30 12:55:00,35.4,35.41,35.37,35.4,8100.0,24.823,24.83,24.8019,24.823,8100.0
2013-08-30 13:00:00,35.4,35.41,35.33,35.33,12300.0,24.823,24.83,24.7739,24.7739,12300.0
2013-08-30 13:05:00,35.35,35.35,35.27,35.27,7600.0,24.7879,24.7879,24.7318,24.7318,7600.0
2013-08-30 13:10:00,35.27,35.35,35.27,35.31,13500.0,24.7318,24.7879,24.7318,24.7599,13500.0
2013-08-30 13:15:00,35.31,35.42,35.31,35.38,23800.0,24.7599,24.837,24.7599,24.809,23800.0
2013-08-30 13:20:00,35.39,35.39,35.33,35.35,9200.0,24.816,24.816,24.7739,24.7879,9200.0
2013-08-30 13:25:00,35.36,35.38,35.34,35.35,7800.0,24.7949,24.809,24.7809,24.7879,7800.0
2013-08-30 13:30:00,35.35,35.36,35.33,35.34,11300.0,24.7879,24.7949,24.7739,24.7809,11300.0
2013-08-30 13:35:00,35.34,35.36,35.32,35.32,11500.0,24.7809,24.7949,24.7669,24.7669,11500.0
2013-08-30 13:40:00,35.33,35.34,35.32,35.33,8100.0,24.7739,24.7809,24.7669,24.7739,8100.0
2013-08-30 13:45:00,35.33,35.37,35.33,35.34,6200.0,24.7739,24.8019,24.7739,24.7809,6200.0
2013-08-30 13:50:00,35.33,35.35,35.31,35.33,7600.0,24.7739,24.7879,24.7599,24.7739,7600.0
2013-08-30 13:55:00,35.33,35.33,35.27,35.29,11800.0,24.7739,24.7739,24.7318,24.7458,11800.0
2013-08-30 14:00:00,35.29,35.3,35.23,35.25,6500.0,24.7458,24.7529,24.7038,24.7178,6500.0
2013-08-30 14:05:00,35.25,35.26,35.21,35.21,7400.0,24.7178,24.7248,24.6897,24.6897,7400.0
2013-08-30 14:10:00,35.22,35.23,35.19,35.21,16300.0,24.6968,24.7038,24.6757,24.6897,16300.0
2013-08-30 14:15:00,35.21,35.23,35.2,35.22,11300.0,24.6897,24.7038,24.6827,24.6968,11300.0
2013-08-30 14:20:00,35.22,35.22,35.18,35.18,12200.0,24.6968,24.6968,24.6687,24.6687,12200.0
2013-08-30 14:25:00,35.18,35.19,35.17,35.19,3400.0,24.6687,24.6757,24.6617,24.6757,3400.0
2013-08-30 14:30:00,35.19,35.21,35.19,35.2,12500.0,24.6757,24.6897,24.6757,24.6827,12500.0
2013-08-30 14:35:00,35.2,35.22,35.19,35.2,15600.0,24.6827,24.6968,24.6757,24.6827,15600.0
2013-08-30 14:40:00,35.2,35.22,35.19,35.2,12100.0,24.6827,24.6968,24.6757,24.6827,12100.0
2013-08-30 14:45:00,35.22,35.24,35.21,35.21,9700.0,24.6968,24.7108,24.6897,24.6897,9700.0
2013-08-30 14:50:00,35.22,35.24,35.2,35.22,8800.0,24.6968,24.7108,24.6827,24.6968,8800.0
2013-08-30 14:55:00,35.22,35.23,35.2,35.21,7600.0,24.6968,24.7038,24.6827,24.6897,7600.0
2013-08-30 15:00:00,35.21,35.23,35.19,35.23,10200.0,24.6897,24.7038,24.6757,24.7038,10200.0
2013-08-30 15:05:00,35.22,35.22,35.15,35.15,10100.0,24.6968,24.6968,24.6477,24.6477,10100.0
2013-08-30 15:10:00,35.16,35.18,35.13,35.18,16100.0,24.6547,24.6687,24.6336,24.6687,16100.0
2013-08-30 15:15:00,35.18,35.2,35.16,35.19,13600.0,24.6687,24.6827,24.6547,24.6757,13600.0
2013-08-30 15:20:00,35.19,35.21,35.18,35.21,13500.0,24.6757,24.6897,24.6687,24.6897,13500.0
2013-08-30 15:25:00,35.21,35.22,35.17,35.17,27200.0,24.6897,24.6968,24.6617,24.6617,27200.0
2013-08-30 15:30:00,35.17,35.19,35.15,35.16,25900.0,24.6617,24.6757,24.6477,24.6547,25900.0
2013-08-30 15:35:00,35.16,35.19,35.15,35.18,23100.0,24.6547,24.6757,24.6477,24.6687,23100.0
2013-08-30 15:40:00,35.18,35.2,35.12,35.12,32800.0,24.6687,24.6827,24.6266,24.6266,32800.0
2013-08-30 15:45:00,35.13,35.17,35.12,35.16,64800.0,24.6336,24.6617,24.6266,24.6547,64800.0
2013-08-30 15:50:00,35.15,35.16,35.08,35.09,56600.0,24.6477,24.6547,24.5986,24.6056,56600.0
2013-08-30 15:55:00,35.09,35.26,35.09,35.22,245200.0,24.6056,24.7248,24.6056,24.6968,245200.0
2013-09-03 09:30:00,35.63,35.7,35.24,35.3,46300.0,24.9843,25.0333,24.7108,24.7529,46300.0
2013-09-03 09:35:00,35.34,35.34,35.13,35.13,18300.0,24.7809,24.7809,24.6336,24.6336,18300.0
2013-09-03 09:40:00,35.13,35.13,35.02,35.1,15300.0,24.6336,24.6336,24.5565,24.6126,15300.0
2013-09-03 09:45:00,35.09,35.21,35.05,35.08,11900.0,24.6056,24.6897,24.5775,24.5986,11900.0
2013-09-03 09:50:00,35.07,35.13,35.04,35.11,38400.0,24.5916,24.6336,24.5705,24.6196,38400.0
2013-09-03 09:55:00,35.13,35.27,35.13,35.27,7600.0,24.6336,24.7318,24.6336,24.7318,7600.0
2013-09-03 10:00:00,35.25,35.27,35.1,35.12,62900.0,24.7178,24.7318,24.6126,24.6266,62900.0
2013-09-03 10:05:00,35.12,35.24,35.12,35.15,98100.0,24.6266,24.7108,24.6266,24.6477,98100.0
2013-09-03 10:10:00,35.15,35.18,35.09,35.13,53800.0,24.6477,24.6687,24.6056,24.6336,53800.0
2013-09-03 10:15:00,35.12,35.13,35.02,35.1,65100.0,24.6266,24.6336,24.5565,24.6126,65100.0
2013-09-03 10:20:00,35.09,35.12,34.88,34.89,23000.0,24.6056,24.6266,24.4583,24.4654,23000.0
2013-09-03 10:25:00,34.91,35.02,34.91,35.0,9300.0,24.4794,24.5565,24.4794,24.5425,9300.0
2013-09-03 10:30:00,35.02,35.02,34.96,34.98,8900.0,24.5565,24.5565,24.5144,24.5285,8900.0
2013-09-03 10:35:00,34.98,34.99,34.9,34.96,16400.0,24.5285,24.5355,24.4724,24.5144,16400.0
2013-09-03 10:40:00,34.95,34.96,34.9,34.91,16100.0,24.5074,24.5144,24.4724,24.4794,16100.0
2013-09-03 10:45:00,34.89,34.93,34.88,34.92,14800.0,24.4654,24.4934,24.4583,24.4864,14800.0
2013-09-03 10:50:00,34.93,35.01,34.9,34.95,72000.0,24.4934,24.5495,24.4724,24.5074,72000.0
2013-09-03 10:55:00,34.95,34.97,34.89,34.95,20300.0,24.5074,24.5215,24.4654,24.5074,20300.0
2013-09-03 11:00:00,34.95,35.01,34.95,34.98,19700.0,24.5074,24.5495,24.5074,24.5285,19700.0
2013-09-03 11:05:00,34.97,34.98,34.92,34.92,18200.0,24.5215,24.5285,24.4864,24.4864,18200.0
2013-09-03 11:10:00,34.91,34.95,34.9,34.9,4600.0,24.4794,24.5074,24.4724,24.4724,4600.0
2013-09-03 11:15:00,34.89,34.9,34.84,34.87,13600.0,24.4654,24.4724,24.4303,24.4513,13600.0
2013-09-03 11:20:00,34.88,34.91,34.81,34.9,17000.0,24.4583,24.4794,24.4093,24.4724,17000.0
2013-09-03 11:25:00,34.9,34.98,34.85,34.87,45300.0,24.4724,24.5285,24.4373,24.4513,45300.0
2013-09-03 11:30:00,34.89,34.92,34.82,34.92,9900.0,24.4654,24.4864,24.4163,24.4864,9900.0
2013-09-03 11:35:00,34.92,34.99,34.91,34.99,6700.0,24.4864,24.5355,24.4794,24.5355,6700.0
2013-09-03 11:40:00,34.99,35.01,34.92,34.95,12000.0,24.5355,24.5495,24.4864,24.5074,12000.0
2013-09-03 11:45:00,34.96,34.96,34.84,34.93,16400.0,24.5144,24.5144,24.4303,24.4934,16400.0
2013-09-03 11:50:00,34.93,34.96,34.91,34.93,8800.0,24.4934,24.5144,24.4794,24.4934,8800.0
2013-09-03 11:55:00,34.94,34.99,34.93,34.95,8500.0,24.5004,24.5355,24.4934,24.5074,8500.0
2013-09-03 12:00:00,34.95,35.01,34.94,35.01,10700.0,24.5074,24.5495,24.5004,24.5495,10700.0
2013-09-03 12:05:00,35.0,35.05,34.99,35.04,7500.0,24.5425,24.5775,24.5355,24.5705,7500.0
2013-09-03 12:10:00,35.02,35.03,34.97,34.98,9600.0,24.5565,24.5635,24.5215,24.5285,9600.0
2013-09-03 12:15:00,34.98,34.98,34.89,34.89,13300.0,24.5285,24.5285,24.4654,24.4654,13300.0
2013-09-03 12:20:00,34.88,35.01,34.86,34.96,47500.0,24.4583,24.5495,24.4443,24.5144,47500.0
2013-09-03 12:25:00,34.96,34.99,34.95,34.99,17600.0,24.5144,24.5355,24.5074,24.5355,17600.0
2013-09-03 12:30:00,35.0,35.02,34.96,34.97,16500.0,24.5425,24.5565,24.5144,24.5215,16500.0
2013-09-03 12:35:00,34.98,34.98,34.9,34.92,19100.0,24.5285,24.5285,24.4724,24.4864,19100.0
2013-09-03 12:40:00,34.93,34.97,34.89,34.97,7700.0,24.4934,24.5215,24.4654,24.5215,7700.0
2013-09-03 12:45:00,34.97,35.02,34.95,35.01,27900.0,24.5215,24.5565,24.5074,24.5495,27900.0
2013-09-03 12:50:00,35.02,35.04,34.98,35.01,14600.0,24.5565,24.5705,24.5285,24.5495,14600.0
2013-09-03 12:55:00,35.01,35.02,34.97,34.98,9400.0,24.5495,24.5565,24.5215,24.5285,9400.0
2013-09-03 13:00:00,34.98,34.99,34.94,34.95,25300.0,24.5285,24.5355,24.5004,24.5074,25300.0
2013-09-03 13:05:00,34.95,35.06,34.95,35.06,25700.0,24.5074,24.5846,24.5074,24.5846,25700.0
2013-09-03 13:10:00,35.06,35.09,35.04,35.07,7900.0,24.5846,24.6056,24.5705,24.5916,7900.0
2013-09-03 13:15:00,35.05,35.05,34.98,34.98,12100.0,24.5775,24.5775,24.5285,24.5285,12100.0
2013-09-03 13:20:00,34.99,35.0,34.97,34.97,5700.0,24.5355,24.5425,24.5215,24.5215,5700.0
2013-09-03 13:25:00,34.96,35.01,34.96,35.0,8300.0,24.5144,24.5495,24.5144,24.5425,8300.0
2013-09-03 13:30:00,35.01,35.01,34.98,34.99,7800.0,24.5495,24.5495,24.5285,24.5355,7800.0
2013-09-03 13:35:00,34.97,34.97,34.91,34.91,9700.0,24.5215,24.5215,24.4794,24.4794,9700.0
2013-09-03 13:40:00,34.91,35.0,34.91,34.99,33300.0,24.4794,24.5425,24.4794,24.5355,33300.0
2013-09-03 13:45:00,34.99,35.0,34.96,34.97,10600.0,24.5355,24.5425,24.5144,24.5215,10600.0
2013-09-03 13:50:00,34.97,34.99,34.95,34.95,15700.0,24.5215,24.5355,24.5074,24.5074,15700.0
2013-09-03 13:55:00,34.95,34.96,34.93,34.93,15500.0,24.5074,24.5144,24.4934,24.4934,15500.0
2013-09-03 14:00:00,34.94,34.94,34.89,34.9,20700.0,24.5004,24.5004,24.4654,24.4724,20700.0
2013-09-03 14:05:00,34.89,34.91,34.84,34.86,18900.0,24.4654,24.4794,24.4303,24.4443,18900.0
2013-09-03 14:10:00,34.86,34.93,34.86,34.91,12600.0,24.4443,24.4934,24.4443,24.4794,12600.0
2013-09-03 14:15:00,34.92,34.93,34.86,34.87,8300.0,24.4864,24.4934,24.4443,24.4513,8300.0
2013-09-03 14:20:00,34.86,34.86,34.82,34.85,11400.0,24.4443,24.4443,24.4163,24.4373,11400.0
2013-09-03 14:25:00,34.85,34.92,34.82,34.92,59900.0,24.4373,24.4864,24.4163,24.4864,59900.0
2013-09-03 14:30:00,34.91,34.92,34.89,34.9,11600.0,24.4794,24.4864,24.4654,24.4724,11600.0
2013-09-03 14:35:00,34.9,34.91,34.88,34.89,22800.0,24.4724,24.4794,24.4583,24.4654,22800.0
2013-09-03 14:40:00,34.89,34.9,34.84,34.85,16800.0,24.4654,24.4724,24.4303,24.4373,16800.0
2013-09-03 14:45:00,34.84,34.88,34.81,34.87,15300.0,24.4303,24.4583,24.4093,24.4513,15300.0
2013-09-03 14:50:00,34.86,34.97,34.86,34.97,68200.0,24.4443,24.5215,24.4443,24.5215,68200.0
2013-09-03 14:55:00,34.97,35.07,34.96,35.06,31700.0,24.5215,24.5916,24.5144,24.5846,31700.0
2013-09-03 15:00:00,35.05,35.09,35.04,35.08,15700.0,24.5775,24.6056,24.5705,24.5986,15700.0
2013-09-03 15:05:00,35.07,35.09,35.06,35.08,29200.0,24.5916,24.6056,24.5846,24.5986,29200.0
2013-09-03 15:10:00,35.08,35.13,35.07,35.09,17700.0,24.5986,24.6336,24.5916,24.6056,17700.0
2013-09-03 15:15:00,35.1,35.11,35.09,35.09,16100.0,24.6126,24.6196,24.6056,24.6056,16100.0
2013-09-03 15:20:00,35.09,35.1,35.07,35.07,14300.0,24.6056,24.6126,24.5916,24.5916,14300.0
2013-09-03 15:25:00,35.07,35.09,35.06,35.07,20500.0,24.5916,24.6056,24.5846,24.5916,20500.0
2013-09-03 15:30:00,35.08,35.13,35.08,35.13,22500.0,24.5986,24.6336,24.5986,24.6336,22500.0
2013-09-03 15:35:00,35.12,35.18,35.09,35.16,37000.0,24.6266,24.6687,24.6056,24.6547,37000.0
2013-09-03 15:40:00,35.16,35.27,35.14,35.25,80100.0,24.6547,24.7318,24.6407,24.7178,80100.0
2013-09-03 15:45:00,35.26,35.28,35.09,35.1,98600.0,24.7248,24.7388,24.6056,24.6126,98600.0
2013-09-03 15:50:00,35.1,35.24,35.09,35.23,71200.0,24.6126,24.7108,24.6056,24.7038,71200.0
2013-09-03 15:55:00,35.24,35.3,35.23,35.29,206300.0,24.7108,24.7529,24.7038,24.7458,206300.0
2013-09-04 09:30:00,35.3,35.3,35.02,35.02,28300.0,24.7529,24.7529,24.5565,24.5565,28300.0
2013-09-04 09:35:00,35.07,35.29,35.04,35.29,14500.0,24.5916,24.7458,24.5705,24.7458,14500.0
2013-09-04 09:40:00,35.32,35.38,35.23,35.34,10500.0,24.7669,24.809,24.7038,24.7809,10500.0
2013-09-04 09:45:00,35.32,35.35,35.28,35.35,14400.0,24.7669,24.7879,24.7388,24.7879,14400.0
2013-09-04 09:50:00,35.36,35.44,35.29,35.34,9400.0,24.7949,24.851,24.7458,24.7809,9400.0
2013-09-04 09:55:00,35.34,35.36,35.24,35.3,10300.0,24.7809,24.7949,24.7108,24.7529,10300.0
2013-09-04 10:00:00,35.3,35.4,35.3,35.32,9300.0,24.7529,24.823,24.7529,24.7669,9300.0
2013-09-04 10:05:00,35.3,35.42,35.3,35.42,7700.0,24.7529,24.837,24.7529,24.837,7700.0
2013-09-04 10:10:00,35.41,35.47,35.41,35.47,10800.0,24.83,24.8721,24.83,24.8721,10800.0
2013-09-04 10:15:00,35.47,35.55,35.47,35.55,26100.0,24.8721,24.9282,24.8721,24.9282,26100.0
2013-09-04 10:20:00,35.54,35.58,35.46,35.5,16400.0,24.9211,24.9492,24.865,24.8931,16400.0
2013-09-04 10:25:00,35.5,35.53,35.47,35.48,9200.0,24.8931,24.9141,24.8721,24.8791,9200.0
2013-09-04 10:30:00,35.48,35.5,35.43,35.49,8300.0,24.8791,24.8931,24.844,24.8861,8300.0
2013-09-04 10:35:00,35.5,35.55,35.5,35.51,14300.0,24.8931,24.9282,24.8931,24.9001,14300.0
2013-09-04 10:40:00,35.51,35.52,35.44,35.52,7900.0,24.9001,24.9071,24.851,24.9071,7900.0
2013-09-04 10:45:00,35.52,35.56,35.52,35.55,8500.0,24.9071,24.9352,24.9071,24.9282,8500.0
2013-09-04 10:50:00,35.55,35.59,35.55,35.59,9000.0,24.9282,24.9562,24.9282,24.9562,9000.0
2013-09-04 10:55:00,35.59,35.61,35.54,35.57,27100.0,24.9562,24.9702,24.9211,24.9422,27100.0
2013-09-04 11:00:00,35.57,35.59,35.56,35.58,14900.0,24.9422,24.9562,24.9352,24.9492,14900.0
2013-09-04 11:05:00,35.59,35.59,35.54,35.54,10400.0,24.9562,24.9562,24.9211,24.9211,10400.0
2013-09-04 11:10:00,35.54,35.55,35.49,35.52,16400.0,24.9211,24.9282,24.8861,24.9071,16400.0
2013-09-04 11:15:00,35.52,35.58,35.52,35.57,13100.0,24.9071,24.9492,24.9071,24.9422,13100.0
2013-09-04 11:20:00,35.57,35.63,35.57,35.6,13200.0,24.9422,24.9843,24.9422,24.9632,13200.0
2013-09-04 11:25:00,35.61,35.65,35.61,35.62,18600.0,24.9702,24.9983,24.9702,24.9772,18600.0
2013-09-04 11:30:00,35.63,35.64,35.6,35.62,26100.0,24.9843,24.9913,24.9632,24.9772,26100.0
2013-09-04 11:35:00,35.62,35.64,35.62,35.64,7700.0,24.9772,24.9913,24.9772,24.9913,7700.0
2013-09-04 11:40:00,35.63,35.73,35.63,35.71,16700.0,24.9843,25.0544,24.9843,25.0404,16700.0
2013-09-04 11:45:00,35.71,35.72,35.65,35.65,14100.0,25.0404,25.0474,24.9983,24.9983,14100.0
2013-09-04 11:50:00,35.65,35.71,35.64,35.71,11700.0,24.9983,25.0404,24.9913,25.0404,11700.0
2013-09-04 11:55:00,35.72,35.72,35.68,35.71,9800.0,25.0474,25.0474,25.0193,25.0404,9800.0
2013-09-04 12:00:00,35.71,35.71,35.65,35.65,14600.0,25.0404,25.0404,24.9983,24.9983,14600.0
2013-09-04 12:05:00,35.64,35.65,35.62,35.63,39900.0,24.9913,24.9983,24.9772,24.9843,39900.0
2013-09-04 12:10:00,35.64,35.68,35.64,35.68,20500.0,24.9913,25.0193,24.9913,25.0193,20500.0
2013-09-04 12:15:00,35.67,35.72,35.67,35.72,7200.0,25.0123,25.0474,25.0123,25.0474,7200.0
2013-09-04 12:20:00,35.72,35.73,35.69,35.7,18300.0,25.0474,25.0544,25.0263,25.0333,18300.0
2013-09-04 12:25:00,35.69,35.69,35.65,35.68,12800.0,25.0263,25.0263,24.9983,25.0193,12800.0
2013-09-04 12:30:00,35.68,35.71,35.68,35.7,8200.0,25.0193,25.0404,25.0193,25.0333,8200.0
2013-09-04 12:35:00,35.7,35.72,35.69,35.72,10000.0,25.0333,25.0474,25.0263,25.0474,10000.0
2013-09-04 12:40:00,35.72,35.72,35.69,35.7,12900.0,25.0474,25.0474,25.0263,25.0333,12900.0
2013-09-04 12:45:00,35.69,35.69,35.67,35.69,11500.0,25.0263,25.0263,25.0123,25.0263,11500.0
2013-09-04 12:50:00,35.69,35.7,35.66,35.66,10400.0,25.0263,25.0333,25.0053,25.0053,10400.0
2013-09-04 12:55:00,35.67,35.69,35.65,35.69,7300.0,25.0123,25.0263,24.9983,25.0263,7300.0
2013-09-04 13:00:00,35.69,35.7,35.68,35.69,6600.0,25.0263,25.0333,25.0193,25.0263,6600.0
2013-09-04 13:05:00,35.69,35.7,35.69,35.7,10200.0,25.0263,25.0333,25.0263,25.0333,10200.0
2013-09-04 13:10:00,35.7,35.7,35.68,35.7,10600.0,25.0333,25.0333,25.0193,25.0333,10600.0
2013-09-04 13:15:00,35.7,35.75,35.69,35.75,15200.0,25.0333,25.0684,25.0263,25.0684,15200.0
2013-09-04 13:20:00,35.75,35.75,35.71,35.71,12600.0,25.0684,25.0684,25.0404,25.0404,12600.0
2013-09-04 13:25:00,35.71,35.73,35.71,35.73,7500.0,25.0404,25.0544,25.0404,25.0544,7500.0
2013-09-04 13:30:00,35.73,35.73,35.68,35.7,10300.0,25.0544,25.0544,25.0193,25.0333,10300.0
2013-09-04 13:35:00,35.7,35.71,35.67,35.67,8500.0,25.0333,25.0404,25.0123,25.0123,8500.0
2013-09-04 13:40:00,35.67,35.67,35.65,35.65,8400.0,25.0123,25.0123,24.9983,24.9983,8400.0
2013-09-04 13:45:00,35.65,35.66,35.62,35.62,10000.0,24.9983,25.0053,24.9772,24.9772,10000.0
2013-09-04 13:50:00,35.62,35.63,35.56,35.56,29100.0,24.9772,24.9843,24.9352,24.9352,29100.0
2013-09-04 13:55:00,35.57,35.58,35.54,35.54,18700.0,24.9422,24.9492,24.9211,24.9211,18700.0
2013-09-04 14:00:00,35.55,35.56,35.52,35.55,21800.0,24.9282,24.9352,24.9071,24.9282,21800.0
2013-09-04 14:05:00,35.55,35.56,35.51,35.52,22700.0,24.9282,24.9352,24.9001,24.9071,22700.0
2013-09-04 14:10:00,35.52,35.58,35.52,35.58,8300.0,24.9071,24.9492,24.9071,24.9492,8300.0
2013-09-04 14:15:00,35.58,35.6,35.58,35.59,10300.0,24.9492,24.9632,24.9492,24.9562,10300.0
2013-09-04 14:20:00,35.59,35.63,35.58,35.62,12200.0,24.9562,24.9843,24.9492,24.9772,12200.0
2013-09-04 14:25:00,35.63,35.66,35.63,35.64,12100.0,24.9843,25.0053,24.9843,24.9913,12100.0
2013-09-04 14:30:00,35.65,35.65,35.62,35.64,5400.0,24.9983,24.9983,24.9772,24.9913,5400.0
2013-09-04 14:35:00,35.64,35.66,35.63,35.65,18000.0,24.9913,25.0053,24.9843,24.9983,18000.0
2013-09-04 14:40:00,35.64,35.68,35.64,35.66,15100.0,24.9913,25.0193,24.9913,25.0053,15100.0
2013-09-04 14:45:00,35.66,35.7,35.66,35.69,12200.0,25.0053,25.0333,25.0053,25.0263,12200.0
2013-09-04 14:50:00,35.69,35.7,35.67,35.7,10700.0,25.0263,25.0333,25.0123,25.0333,10700.0
2013-09-04 14:55:00,35.7,35.74,35.69,35.71,13500.0,25.0333,25.0614,25.0263,25.0404,13500.0
2013-09-04 15:00:00,35.72,35.73,35.7,35.7,8100.0,25.0474,25.0544,25.0333,25.0333,8100.0
2013-09-04 15:05:00,35.7,35.7,35.65,35.68,16700.0,25.0333,25.0333,24.9983,25.0193,16700.0
2013-09-04 15:10:00,35.69,35.72,35.68,35.7,20600.0,25.0263,25.0474,25.0193,25.0333,20600.0
2013-09-04 15:15:00,35.7,35.76,35.69,35.75,31500.0,25.0333,25.0754,25.0263,25.0684,31500.0
2013-09-04 15:20:00,35.75,35.77,35.69,35.7,38100.0,25.0684,25.0824,25.0263,25.0333,38100.0
2013-09-04 15:25:00,35.7,35.72,35.65,35.68,29800.0,25.0333,25.0474,24.9983,25.0193,29800.0
2013-09-04 15:30:00,35.68,35.69,35.6,35.62,34600.0,25.0193,25.0263,24.9632,24.9772,34600.0
2013-09-04 15:35:00,35.61,35.62,35.56,35.6,23300.0,24.9702,24.9772,24.9352,24.9632,23300.0
2013-09-04 15:40:00,35.6,35.63,35.59,35.62,27700.0,24.9632,24.9843,24.9562,24.9772,27700.0
2013-09-04 15:45:00,35.62,35.66,35.62,35.64,45600.0,24.9772,25.0053,24.9772,24.9913,45600.0
2013-09-04 15:50:00,35.65,35.65,35.59,35.59,32600.0,24.9983,24.9983,24.9562,24.9562,32600.0
2013-09-04 15:55:00,35.6,35.61,35.55,35.57,158800.0,24.9632,24.9702,24.9282,24.9422,158800.0
2013-09-05 09:30:00,35.58,35.83,35.51,35.8,56800.0,24.9492,25.1245,24.9001,25.1035,56800.0
2013-09-05 09:35:00,35.8,35.85,35.69,35.76,45400.0,25.1035,25.1385,25.0263,25.0754,45400.0
2013-09-05 09:40:00,35.75,35.88,35.66,35.79,27600.0,25.0684,25.1596,25.0053,25.0964,27600.0
2013-09-05 09:45:00,35.77,35.96,35.76,35.91,34900.0,25.0824,25.2157,25.0754,25.1806,34900.0
2013-09-05 09:50:00,35.93,35.98,35.88,35.98,25500.0,25.1946,25.2297,25.1596,25.2297,25500.0
2013-09-05 09:55:00,35.98,36.08,35.91,36.0,42800.0,25.2297,25.2998,25.1806,25.2437,42800.0
2013-09-05 10:00:00,36.0,36.01,35.94,35.97,33000.0,25.2437,25.2507,25.2016,25.2227,33000.0
2013-09-05 10:05:00,35.97,35.98,35.82,35.95,166200.0,25.2227,25.2297,25.1175,25.2086,166200.0
2013-09-05 10:10:00,35.95,35.99,35.92,35.92,35700.0,25.2086,25.2367,25.1876,25.1876,35700.0
2013-09-05 10:15:00,35.93,35.94,35.85,35.87,8900.0,25.1946,25.2016,25.1385,25.1525,8900.0
2013-09-05 10:20:00,35.87,35.87,35.74,35.79,33400.0,25.1525,25.1525,25.0614,25.0964,33400.0
2013-09-05 10:25:00,35.8,35.8,35.7,35.74,19500.0,25.1035,25.1035,25.0333,25.0614,19500.0
2013-09-05 10:30:00,35.75,35.76,35.67,35.69,22700.0,25.0684,25.0754,25.0123,25.0263,22700.0
2013-09-05 10:35:00,35.68,35.68,35.56,35.59,71400.0,25.0193,25.0193,24.9352,24.9562,71400.0
2013-09-05 10:40:00,35.6,35.6,35.51,35.51,53300.0,24.9632,24.9632,24.9001,24.9001,53300.0
2013-09-05 10:45:00,35.51,35.63,35.48,35.6,92300.0,24.9001,24.9843,24.8791,24.9632,92300.0
2013-09-05 10:50:00,35.6,35.66,35.6,35.65,25800.0,24.9632,25.0053,24.9632,24.9983,25800.0
2013-09-05 10:55:00,35.65,35.69,35.63,35.65,45700.0,24.9983,25.0263,24.9843,24.9983,45700.0
2013-09-05 11:00:00,35.66,35.72,35.65,35.72,19400.0,25.0053,25.0474,24.9983,25.0474,19400.0
2013-09-05 11:05:00,35.72,35.75,35.71,35.75,21900.0,25.0474,25.0684,25.0404,25.0684,21900.0
2013-09-05 11:10:00,35.75,35.78,35.74,35.74,24500.0,25.0684,25.0894,25.0614,25.0614,24500.0
2013-09-05 11:15:00,35.75,35.75,35.71,35.72,10400.0,25.0684,25.0684,25.0404,25.0474,10400.0
2013-09-05 11:20:00,35.72,35.72,35.69,35.71,12800.0,25.0474,25.0474,25.0263,25.0404,12800.0
2013-09-05 11:25:00,35.72,35.76,35.72,35.74,12800.0,25.0474,25.0754,25.0474,25.0614,12800.0
2013-09-05 11:30:00,35.75,35.77,35.73,35.75,15800.0,25.0684,25.0824,25.0544,25.0684,15800.0
2013-09-05 11:35:00,35.75,35.78,35.74,35.76,17800.0,25.0684,25.0894,25.0614,25.0754,17800.0
2013-09-05 11:40:00,35.75,35.77,35.74,35.77,8900.0,25.0684,25.0824,25.0614,25.0824,8900.0
2013-09-05 11:45:00,35.77,35.78,35.76,35.77,8200.0,25.0824,25.0894,25.0754,25.0824,8200.0
2013-09-05 11:50:00,35.78,35.8,35.76,35.79,12800.0,25.0894,25.1035,25.0754,25.0964,12800.0
2013-09-05 11:55:00,35.79,35.81,35.78,35.79,5200.0,25.0964,25.1105,25.0894,25.0964,5200.0
2013-09-05 12:00:00,35.78,35.79,35.75,35.75,7700.0,25.0894,25.0964,25.0684,25.0684,7700.0
2013-09-05 12:05:00,35.75,35.78,35.74,35.75,16500.0,25.0684,25.0894,25.0614,25.0684,16500.0
2013-09-05 12:10:00,35.74,35.74,35.69,35.7,9800.0,25.0614,25.0614,25.0263,25.0333,9800.0
2013-09-05 12:15:00,35.69,35.71,35.66,35.67,8900.0,25.0263,25.0404,25.0053,25.0123,8900.0
2013-09-05 12:20:00,35.68,35.71,35.66,35.66,18600.0,25.0193,25.0404,25.0053,25.0053,18600.0
2013-09-05 12:25:00,35.67,35.67,35.65,35.65,8700.0,25.0123,25.0123,24.9983,24.9983,8700.0
2013-09-05 12:30:00,35.66,35.66,35.61,35.62,11400.0,25.0053,25.0053,24.9702,24.9772,11400.0
2013-09-05 12:35:00,35.61,35.61,35.58,35.58,7200.0,24.9702,24.9702,24.9492,24.9492,7200.0
2013-09-05 12:40:00,35.58,35.64,35.58,35.63,16700.0,24.9492,24.9913,24.9492,24.9843,16700.0
2013-09-05 12:45:00,35.62,35.63,35.6,35.6,3900.0,24.9772,24.9843,24.9632,24.9632,3900.0
2013-09-05 12:50:00,35.59,35.6,35.57,35.57,4900.0,24.9562,24.9632,24.9422,24.9422,4900.0
2013-09-05 12:55:00,35.57,35.58,35.55,35.56,5500.0,24.9422,24.9492,24.9282,24.9352,5500.0
2013-09-05 13:00:00,35.56,35.58,35.56,35.57,6700.0,24.9352,24.9492,24.9352,24.9422,6700.0
2013-09-05 13:05:00,35.57,35.57,35.55,35.56,11800.0,24.9422,24.9422,24.9282,24.9352,11800.0
2013-09-05 13:10:00,35.56,35.58,35.55,35.57,5200.0,24.9352,24.9492,24.9282,24.9422,5200.0
2013-09-05 13:15:00,35.56,35.62,35.56,35.59,7600.0,24.9352,24.9772,24.9352,24.9562,7600.0
2013-09-05 13:20:00,35.59,35.61,35.58,35.61,7900.0,24.9562,24.9702,24.9492,24.9702,7900.0
2013-09-05 13:25:00,35.61,35.66,35.6,35.65,15600.0,24.9702,25.0053,24.9632,24.9983,15600.0
2013-09-05 13:30:00,35.65,35.66,35.64,35.65,10800.0,24.9983,25.0053,24.9913,24.9983,10800.0
2013-09-05 13:35:00,35.64,35.67,35.64,35.66,21100.0,24.9913,25.0123,24.9913,25.0053,21100.0
2013-09-05 13:40:00,35.66,35.7,35.65,35.7,12300.0,25.0053,25.0333,24.9983,25.0333,12300.0
2013-09-05 13:45:00,35.69,35.76,35.69,35.74,44600.0,25.0263,25.0754,25.0263,25.0614,44600.0
2013-09-05 13:50:00,35.74,35.74,35.69,35.69,5800.0,25.0614,25.0614,25.0263,25.0263,5800.0
2013-09-05 13:55:00,35.69,35.69,35.65,35.65,4500.0,25.0263,25.0263,24.9983,24.9983,4500.0
2013-09-05 14:00:00,35.65,35.7,35.65,35.69,14100.0,24.9983,25.0333,24.9983,25.0263,14100.0
2013-09-05 14:05:00,35.7,35.7,35.67,35.69,10200.0,25.0333,25.0333,25.0123,25.0263,10200.0
2013-09-05 14:10:00,35.68,35.69,35.67,35.68,5000.0,25.0193,25.0263,25.0123,25.0193,5000.0
2013-09-05 14:15:00,35.67,35.68,35.63,35.63,16400.0,25.0123,25.0193,24.9843,24.9843,16400.0
2013-09-05 14:20:00,35.64,35.65,35.6,35.61,13300.0,24.9913,24.9983,24.9632,24.9702,13300.0
2013-09-05 14:25:00,35.61,35.68,35.6,35.67,32700.0,24.9702,25.0193,24.9632,25.0123,32700.0
2013-09-05 14:30:00,35.68,35.68,35.64,35.66,12200.0,25.0193,25.0193,24.9913,25.0053,12200.0
2013-09-05 14:35:00,35.66,35.67,35.66,35.67,6500.0,25.0053,25.0123,25.0053,25.0123,6500.0
2013-09-05 14:40:00,35.66,35.66,35.63,35.63,10700.0,25.0053,25.0053,24.9843,24.9843,10700.0
2013-09-05 14:45:00,35.63,35.69,35.6,35.69,45000.0,24.9843,25.0263,24.9632,25.0263,45000.0
2013-09-05 14:50:00,35.68,35.71,35.68,35.71,9300.0,25.0193,25.0404,25.0193,25.0404,9300.0
2013-09-05 14:55:00,35.71,35.71,35.69,35.71,10300.0,25.0404,25.0404,25.0263,25.0404,10300.0
2013-09-05 15:00:00,35.71,35.72,35.7,35.72,11800.0,25.0404,25.0474,25.0333,25.0474,11800.0
2013-09-05 15:05:00,35.71,35.72,35.71,35.72,16200.0,25.0404,25.0474,25.0404,25.0474,16200.0
2013-09-05 15:10:00,35.71,35.74,35.71,35.73,42100.0,25.0404,25.0614,25.0404,25.0544,42100.0
2013-09-05 15:15:00,35.73,35.75,35.72,35.74,17200.0,25.0544,25.0684,25.0474,25.0614,17200.0
2013-09-05 15:20:00,35.75,35.75,35.72,35.73,19400.0,25.0684,25.0684,25.0474,25.0544,19400.0
2013-09-05 15:25:00,35.73,35.74,35.72,35.73,21800.0,25.0544,25.0614,25.0474,25.0544,21800.0
2013-09-05 15:30:00,35.73,35.74,35.7,35.71,41900.0,25.0544,25.0614,25.0333,25.0404,41900.0
2013-09-05 15:35:00,35.7,35.7,35.68,35.69,27700.0,25.0333,25.0333,25.0193,25.0263,27700.0
2013-09-05 15:40:00,35.68,35.71,35.64,35.64,31700.0,25.0193,25.0404,24.9913,24.9913,31700.0
2013-09-05 15:45:00,35.64,35.66,35.6,35.61,71800.0,24.9913,25.0053,24.9632,24.9702,71800.0
2013-09-05 15:50:00,35.61,35.67,35.61,35.66,45200.0,24.9702,25.0123,24.9702,25.0053,45200.0
2013-09-05 15:55:00,35.66,35.7,35.63,35.69,183100.0,25.0053,25.0333,24.9843,25.0263,183100.0
2013-09-06 09:30:00,35.95,36.45,35.94,36.41,58200.0,25.2086,25.5592,25.2016,25.5312,58200.0
2013-09-06 09:35:00,36.4,36.48,36.22,36.23,38100.0,25.5242,25.5803,25.398,25.405,38100.0
2013-09-06 09:40:00,36.24,36.41,36.16,36.24,33000.0,25.412,25.5312,25.3559,25.412,33000.0
2013-09-06 09:45:00,36.23,36.27,36.11,36.21,85400.0,25.405,25.433,25.3208,25.391,85400.0
2013-09-06 09:50:00,36.2,36.25,36.09,36.13,48100.0,25.3839,25.419,25.3068,25.3349,48100.0
2013-09-06 09:55:00,36.13,36.24,36.12,36.24,36900.0,25.3349,25.412,25.3278,25.412,36900.0
2013-09-06 10:00:00,36.19,36.21,36.11,36.19,31600.0,25.3769,25.391,25.3208,25.3769,31600.0
2013-09-06 10:05:00,36.18,36.3,36.17,36.28,24700.0,25.3699,25.4541,25.3629,25.44,24700.0
2013-09-06 10:10:00,36.27,36.29,36.19,36.22,56100.0,25.433,25.4471,25.3769,25.398,56100.0
2013-09-06 10:15:00,36.22,36.27,36.16,36.17,31300.0,25.398,25.433,25.3559,25.3629,31300.0
2013-09-06 10:20:00,36.17,36.24,36.12,36.12,25200.0,25.3629,25.412,25.3278,25.3278,25200.0
2013-09-06 10:25:00,36.11,36.18,36.09,36.15,30600.0,25.3208,25.3699,25.3068,25.3489,30600.0
2013-09-06 10:30:00,36.14,36.19,36.12,36.19,20100.0,25.3419,25.3769,25.3278,25.3769,20100.0
2013-09-06 10:35:00,36.2,36.23,36.16,36.17,18000.0,25.3839,25.405,25.3559,25.3629,18000.0
2013-09-06 10:40:00,36.18,36.31,36.17,36.3,31600.0,25.3699,25.4611,25.3629,25.4541,31600.0
2013-09-06 10:45:00,36.31,36.37,36.28,36.34,32200.0,25.4611,25.5032,25.44,25.4821,32200.0
2013-09-06 10:50:00,36.34,36.41,36.33,36.39,14200.0,25.4821,25.5312,25.4751,25.5172,14200.0
2013-09-06 10:55:00,36.39,36.43,36.37,36.43,16000.0,25.5172,25.5452,25.5032,25.5452,16000.0
2013-09-06 11:00:00,36.43,36.45,36.42,36.42,19400.0,25.5452,25.5592,25.5382,25.5382,19400.0
2013-09-06 11:05:00,36.42,36.5,36.42,36.47,35500.0,25.5382,25.5943,25.5382,25.5733,35500.0
2013-09-06 11:10:00,36.48,36.56,36.46,36.56,24500.0,25.5803,25.6364,25.5663,25.6364,24500.0
2013-09-06 11:15:00,36.57,36.59,36.5,36.52,22600.0,25.6434,25.6574,25.5943,25.6083,22600.0
2013-09-06 11:20:00,36.52,36.63,36.52,36.63,24800.0,25.6083,25.6855,25.6083,25.6855,24800.0
2013-09-06 11:25:00,36.63,36.69,36.62,36.68,50700.0,25.6855,25.7275,25.6785,25.7205,50700.0
2013-09-06 11:30:00,36.68,36.69,36.63,36.65,25000.0,25.7205,25.7275,25.6855,25.6995,25000.0
2013-09-06 11:35:00,36.65,36.68,36.65,36.68,16900.0,25.6995,25.7205,25.6995,25.7205,16900.0
2013-09-06 11:40:00,36.66,36.68,36.61,36.64,11900.0,25.7065,25.7205,25.6714,25.6925,11900.0
2013-09-06 11:45:00,36.64,36.69,36.64,36.68,16500.0,25.6925,25.7275,25.6925,25.7205,16500.0
2013-09-06 11:50:00,36.68,36.72,36.68,36.72,25500.0,25.7205,25.7486,25.7205,25.7486,25500.0
2013-09-06 11:55:00,36.72,36.79,36.72,36.75,23900.0,25.7486,25.7977,25.7486,25.7696,23900.0
2013-09-06 12:00:00,36.74,36.77,36.72,36.74,23100.0,25.7626,25.7836,25.7486,25.7626,23100.0
2013-09-06 12:05:00,36.73,36.75,36.71,36.74,8200.0,25.7556,25.7696,25.7416,25.7626,8200.0
2013-09-06 12:10:00,36.74,36.76,36.71,36.71,13600.0,25.7626,25.7766,25.7416,25.7416,13600.0
2013-09-06 12:15:00,36.72,36.75,36.71,36.75,94600.0,25.7486,25.7696,25.7416,25.7696,94600.0
2013-09-06 12:20:00,36.75,36.75,36.69,36.71,16000.0,25.7696,25.7696,25.7275,25.7416,16000.0
2013-09-06 12:25:00,36.7,36.74,36.67,36.71,24100.0,25.7346,25.7626,25.7135,25.7416,24100.0
2013-09-06 12:30:00,36.71,36.72,36.64,36.65,24100.0,25.7416,25.7486,25.6925,25.6995,24100.0
2013-09-06 12:35:00,36.65,36.65,36.53,36.53,19100.0,25.6995,25.6995,25.6153,25.6153,19100.0
2013-09-06 12:40:00,36.54,36.58,36.53,36.58,33600.0,25.6224,25.6504,25.6153,25.6504,33600.0
2013-09-06 12:45:00,36.58,36.67,36.56,36.67,39300.0,25.6504,25.7135,25.6364,25.7135,39300.0
2013-09-06 12:50:00,36.67,36.68,36.65,36.68,23400.0,25.7135,25.7205,25.6995,25.7205,23400.0
2013-09-06 12:55:00,36.68,36.72,36.67,36.7,34400.0,25.7205,25.7486,25.7135,25.7346,34400.0
2013-09-06 13:00:00,36.7,36.74,36.68,36.71,21500.0,25.7346,25.7626,25.7205,25.7416,21500.0
2013-09-06 13:05:00,36.7,36.72,36.69,36.69,20800.0,25.7346,25.7486,25.7275,25.7275,20800.0
2013-09-06 13:10:00,36.69,36.7,36.68,36.68,10400.0,25.7275,25.7346,25.7205,25.7205,10400.0
2013-09-06 13:15:00,36.69,36.71,36.67,36.71,26000.0,25.7275,25.7416,25.7135,25.7416,26000.0
2013-09-06 13:20:00,36.72,36.76,36.68,36.69,25400.0,25.7486,25.7766,25.7205,25.7275,25400.0
2013-09-06 13:25:00,36.7,36.7,36.67,36.67,16000.0,25.7346,25.7346,25.7135,25.7135,16000.0
2013-09-06 13:30:00,36.68,36.7,36.66,36.7,19000.0,25.7205,25.7346,25.7065,25.7346,19000.0
2013-09-06 13:35:00,36.7,36.7,36.68,36.7,11600.0,25.7346,25.7346,25.7205,25.7346,11600.0
2013-09-06 13:40:00,36.69,36.7,36.68,36.69,27400.0,25.7275,25.7346,25.7205,25.7275,27400.0
2013-09-06 13:45:00,36.69,36.73,36.68,36.73,22200.0,25.7275,25.7556,25.7205,25.7556,22200.0
2013-09-06 13:50:00,36.73,36.78,36.73,36.76,12600.0,25.7556,25.7907,25.7556,25.7766,12600.0
2013-09-06 13:55:00,36.76,36.81,36.76,36.8,28300.0,25.7766,25.8117,25.7766,25.8047,28300.0
2013-09-06 14:00:00,36.8,36.85,36.78,36.85,30600.0,25.8047,25.8397,25.7907,25.8397,30600.0
2013-09-06 14:05:00,36.84,36.95,36.84,36.94,36900.0,25.8327,25.9099,25.8327,25.9028,36900.0
2013-09-06 14:10:00,36.93,36.96,36.91,36.96,35500.0,25.8958,25.9169,25.8818,25.9169,35500.0
2013-09-06 14:15:00,36.96,36.98,36.87,36.87,28700.0,25.9169,25.9309,25.8538,25.8538,28700.0
2013-09-06 14:20:00,36.87,36.9,36.83,36.89,16200.0,25.8538,25.8748,25.8257,25.8678,16200.0
2013-09-06 14:25:00,36.9,36.92,36.82,36.82,16400.0,25.8748,25.8888,25.8187,25.8187,16400.0
2013-09-06 14:30:00,36.83,36.86,36.8,36.8,13000.0,25.8257,25.8467,25.8047,25.8047,13000.0
2013-09-06 14:35:00,36.81,36.81,36.77,36.79,14800.0,25.8117,25.8117,25.7836,25.7977,14800.0
2013-09-06 14:40:00,36.78,36.8,36.75,36.75,10900.0,25.7907,25.8047,25.7696,25.7696,10900.0
2013-09-06 14:45:00,36.76,36.76,36.74,36.74,20900.0,25.7766,25.7766,25.7626,25.7626,20900.0
2013-09-06 14:50:00,36.74,36.77,36.74,36.74,24400.0,25.7626,25.7836,25.7626,25.7626,24400.0
2013-09-06 14:55:00,36.74,36.75,36.69,36.71,19400.0,25.7626,25.7696,25.7275,25.7416,19400.0
2013-09-06 15:00:00,36.71,36.8,36.71,36.8,30100.0,25.7416,25.8047,25.7416,25.8047,30100.0
2013-09-06 15:05:00,36.8,36.81,36.73,36.75,33400.0,25.8047,25.8117,25.7556,25.7696,33400.0
2013-09-06 15:10:00,36.74,36.75,36.67,36.68,36600.0,25.7626,25.7696,25.7135,25.7205,36600.0
2013-09-06 15:15:00,36.68,36.7,36.65,36.7,25200.0,25.7205,25.7346,25.6995,25.7346,25200.0
2013-09-06 15:20:00,36.7,36.71,36.66,36.66,29500.0,25.7346,25.7416,25.7065,25.7065,29500.0
2013-09-06 15:25:00,36.66,36.68,36.64,36.68,28000.0,25.7065,25.7205,25.6925,25.7205,28000.0
2013-09-06 15:30:00,36.68,36.68,36.63,36.65,39400.0,25.7205,25.7205,25.6855,25.6995,39400.0
2013-09-06 15:35:00,36.65,36.66,36.58,36.66,53100.0,25.6995,25.7065,25.6504,25.7065,53100.0
2013-09-06 15:40:00,36.64,36.66,36.62,36.62,40900.0,25.6925,25.7065,25.6785,25.6785,40900.0
2013-09-06 15:45:00,36.62,36.63,36.54,36.55,61400.0,25.6785,25.6855,25.6224,25.6294,61400.0
2013-09-06 15:50:00,36.55,36.58,36.54,36.58,65100.0,25.6294,25.6504,25.6224,25.6504,65100.0
2013-09-06 15:55:00,36.58,36.6,36.49,36.54,197500.0,25.6504,25.6644,25.5873,25.6224,197500.0
2013-09-09 09:30:00,36.59,36.69,36.23,36.61,40700.0,25.6574,25.7275,25.405,25.6714,40700.0
2013-09-09 09:35:00,36.6,36.67,36.6,36.63,10100.0,25.6644,25.7135,25.6644,25.6855,10100.0
2013-09-09 09:40:00,36.62,36.62,36.5,36.61,20200.0,25.6785,25.6785,25.5943,25.6714,20200.0
2013-09-09 09:45:00,36.59,36.67,36.57,36.65,11200.0,25.6574,25.7135,25.6434,25.6995,11200.0
2013-09-09 09:50:00,36.65,36.73,36.63,36.72,16800.0,25.6995,25.7556,25.6855,25.7486,16800.0
2013-09-09 09:55:00,36.72,36.73,36.65,36.69,22100.0,25.7486,25.7556,25.6995,25.7275,22100.0
2013-09-09 10:00:00,36.7,36.73,36.66,36.66,13600.0,25.7346,25.7556,25.7065,25.7065,13600.0
2013-09-09 10:05:00,36.67,36.73,36.67,36.71,22900.0,25.7135,25.7556,25.7135,25.7416,22900.0
2013-09-09 10:10:00,36.72,36.76,36.68,36.76,22600.0,25.7486,25.7766,25.7205,25.7766,22600.0
2013-09-09 10:15:00,36.76,36.81,36.73,36.81,49800.0,25.7766,25.8117,25.7556,25.8117,49800.0
2013-09-09 10:20:00,36.82,36.83,36.76,36.76,13700.0,25.8187,25.8257,25.7766,25.7766,13700.0
2013-09-09 10:25:00,36.76,36.78,36.71,36.72,15400.0,25.7766,25.7907,25.7416,25.7486,15400.0
2013-09-09 10:30:00,36.72,36.77,36.69,36.72,12100.0,25.7486,25.7836,25.7275,25.7486,12100.0
2013-09-09 10:35:00,36.72,36.73,36.67,36.7,18200.0,25.7486,25.7556,25.7135,25.7346,18200.0
2013-09-09 10:40:00,36.69,36.73,36.66,36.73,21700.0,25.7275,25.7556,25.7065,25.7556,21700.0
2013-09-09 10:45:00,36.73,36.76,36.71,36.74,9600.0,25.7556,25.7766,25.7416,25.7626,9600.0
2013-09-09 10:50:00,36.74,36.75,36.71,36.73,16600.0,25.7626,25.7696,25.7416,25.7556,16600.0
2013-09-09 10:55:00,36.73,36.78,36.73,36.77,19700.0,25.7556,25.7907,25.7556,25.7836,19700.0
2013-09-09 11:00:00,36.77,36.82,36.77,36.78,25400.0,25.7836,25.8187,25.7836,25.7907,25400.0
2013-09-09 11:05:00,36.8,36.83,36.79,36.81,7000.0,25.8047,25.8257,25.7977,25.8117,7000.0
2013-09-09 11:10:00,36.81,36.82,36.79,36.81,5200.0,25.8117,25.8187,25.7977,25.8117,5200.0
2013-09-09 11:15:00,36.81,36.83,36.8,36.83,8400.0,25.8117,25.8257,25.8047,25.8257,8400.0
2013-09-09 11:20:00,36.81,36.83,36.79,36.79,10000.0,25.8117,25.8257,25.7977,25.7977,10000.0
2013-09-09 11:25:00,36.79,36.8,36.78,36.79,12200.0,25.7977,25.8047,25.7907,25.7977,12200.0
2013-09-09 11:30:00,36.8,36.85,36.77,36.85,22200.0,25.8047,25.8397,25.7836,25.8397,22200.0
2013-09-09 11:35:00,36.85,36.88,36.83,36.87,8100.0,25.8397,25.8608,25.8257,25.8538,8100.0
2013-09-09 11:40:00,36.87,36.88,36.83,36.84,14600.0,25.8538,25.8608,25.8257,25.8327,14600.0
2013-09-09 11:45:00,36.84,36.86,36.83,36.85,10700.0,25.8327,25.8467,25.8257,25.8397,10700.0
2013-09-09 11:50:00,36.85,36.86,36.8,36.82,14500.0,25.8397,25.8467,25.8047,25.8187,14500.0
2013-09-09 11:55:00,36.81,36.85,36.81,36.84,14500.0,25.8117,25.8397,25.8117,25.8327,14500.0
2013-09-09 12:00:00,36.85,36.87,36.84,36.84,11100.0,25.8397,25.8538,25.8327,25.8327,11100.0
2013-09-09 12:05:00,36.84,36.84,36.8,36.8,55600.0,25.8327,25.8327,25.8047,25.8047,55600.0
2013-09-09 12:10:00,36.8,36.87,36.78,36.87,31600.0,25.8047,25.8538,25.7907,25.8538,31600.0
2013-09-09 12:15:00,36.86,36.88,36.83,36.88,10100.0,25.8467,25.8608,25.8257,25.8608,10100.0
2013-09-09 12:20:00,36.88,36.91,36.87,36.9,8600.0,25.8608,25.8818,25.8538,25.8748,8600.0
2013-09-09 12:25:00,36.9,36.93,36.9,36.93,9000.0,25.8748,25.8958,25.8748,25.8958,9000.0
2013-09-09 12:30:00,36.93,36.94,36.91,36.93,9200.0,25.8958,25.9028,25.8818,25.8958,9200.0
2013-09-09 12:35:00,36.93,36.93,36.9,36.91,12500.0,25.8958,25.8958,25.8748,25.8818,12500.0
2013-09-09 12:40:00,36.9,36.92,36.88,36.91,13400.0,25.8748,25.8888,25.8608,25.8818,13400.0
2013-09-09 12:45:00,36.91,36.92,36.9,36.92,5500.0,25.8818,25.8888,25.8748,25.8888,5500.0
2013-09-09 12:50:00,36.9,36.91,36.87,36.89,8600.0,25.8748,25.8818,25.8538,25.8678,8600.0
2013-09-09 12:55:00,36.88,36.97,36.88,36.97,18000.0,25.8608,25.9239,25.8608,25.9239,18000.0
2013-09-09 13:00:00,36.96,36.99,36.94,36.99,8800.0,25.9169,25.9379,25.9028,25.9379,8800.0
2013-09-09 13:05:00,37.0,37.01,36.99,37.01,15700.0,25.9449,25.9519,25.9379,25.9519,15700.0
2013-09-09 13:10:00,37.0,37.03,36.98,37.0,16800.0,25.9449,25.966,25.9309,25.9449,16800.0
2013-09-09 13:15:00,37.01,37.02,36.99,37.0,42400.0,25.9519,25.9589,25.9379,25.9449,42400.0
2013-09-09 13:20:00,37.0,37.04,37.0,37.03,12700.0,25.9449,25.973,25.9449,25.966,12700.0
2013-09-09 13:25:00,37.04,37.06,37.0,37.02,15300.0,25.973,25.987,25.9449,25.9589,15300.0
2013-09-09 13:30:00,37.01,37.03,37.0,37.0,13400.0,25.9519,25.966,25.9449,25.9449,13400.0
2013-09-09 13:35:00,37.0,37.02,37.0,37.02,11100.0,25.9449,25.9589,25.9449,25.9589,11100.0
2013-09-09 13:40:00,37.01,37.05,37.01,37.05,18100.0,25.9519,25.98,25.9519,25.98,18100.0
2013-09-09 13:45:00,37.04,37.09,37.03,37.08,13900.0,25.973,26.008,25.966,26.001,13900.0
2013-09-09 13:50:00,37.08,37.1,37.08,37.09,13000.0,26.001,26.015,26.001,26.008,13000.0
2013-09-09 13:55:00,37.1,37.17,37.08,37.16,25600.0,26.015,26.0641,26.001,26.0571,25600.0
2013-09-09 14:00:00,37.16,37.17,37.14,37.15,26900.0,26.0571,26.0641,26.0431,26.0501,26900.0
2013-09-09 14:05:00,37.15,37.21,37.15,37.19,30500.0,26.0501,26.0922,26.0501,26.0781,30500.0
2013-09-09 14:10:00,37.19,37.22,37.18,37.2,14100.0,26.0781,26.0992,26.0711,26.0852,14100.0
2013-09-09 14:15:00,37.2,37.25,37.2,37.25,20300.0,26.0852,26.1202,26.0852,26.1202,20300.0
2013-09-09 14:20:00,37.24,37.27,37.24,37.25,42000.0,26.1132,26.1342,26.1132,26.1202,42000.0
2013-09-09 14:25:00,37.25,37.27,37.24,37.25,20300.0,26.1202,26.1342,26.1132,26.1202,20300.0
2013-09-09 14:30:00,37.25,37.26,37.19,37.22,30000.0,26.1202,26.1272,26.0781,26.0992,30000.0
2013-09-09 14:35:00,37.22,37.22,37.19,37.2,9100.0,26.0992,26.0992,26.0781,26.0852,9100.0
2013-09-09 14:40:00,37.19,37.2,37.16,37.17,51000.0,26.0781,26.0852,26.0571,26.0641,51000.0
2013-09-09 14:45:00,37.17,37.22,37.16,37.21,62800.0,26.0641,26.0992,26.0571,26.0922,62800.0
2013-09-09 14:50:00,37.21,37.28,37.2,37.27,26900.0,26.0922,26.1413,26.0852,26.1342,26900.0
2013-09-09 14:55:00,37.28,37.33,37.26,37.33,41600.0,26.1413,26.1763,26.1272,26.1763,41600.0
2013-09-09 15:00:00,37.33,37.43,37.32,37.41,96000.0,26.1763,26.2464,26.1693,26.2324,96000.0
2013-09-09 15:05:00,37.41,37.48,37.41,37.46,48100.0,26.2324,26.2815,26.2324,26.2675,48100.0
2013-09-09 15:10:00,37.46,37.52,37.44,37.52,27200.0,26.2675,26.3095,26.2535,26.3095,27200.0
2013-09-09 15:15:00,37.51,37.53,37.5,37.52,34400.0,26.3025,26.3166,26.2955,26.3095,34400.0
2013-09-09 15:20:00,37.53,37.54,37.49,37.5,39600.0,26.3166,26.3236,26.2885,26.2955,39600.0
2013-09-09 15:25:00,37.5,37.52,37.45,37.52,76900.0,26.2955,26.3095,26.2605,26.3095,76900.0
2013-09-09 15:30:00,37.52,37.57,37.49,37.55,100100.0,26.3095,26.3446,26.2885,26.3306,100100.0
2013-09-09 15:35:00,37.55,37.57,37.53,37.56,65800.0,26.3306,26.3446,26.3166,26.3376,65800.0
2013-09-09 15:40:00,37.52,37.52,37.48,37.48,159000.0,26.3095,26.3095,26.2815,26.2815,159000.0
2013-09-09 15:45:00,37.49,37.5,37.47,37.48,90600.0,26.2885,26.2955,26.2745,26.2815,90600.0
2013-09-09 15:50:00,37.47,37.52,37.46,37.52,91500.0,26.2745,26.3095,26.2675,26.3095,91500.0
2013-09-09 15:55:00,37.52,37.59,37.51,37.59,209100.0,26.3095,26.3586,26.3025,26.3586,209100.0
2013-09-10 09:30:00,37.85,38.02,37.78,37.98,54800.0,26.5409,26.6602,26.4919,26.6321,54800.0
2013-09-10 09:35:00,37.97,37.98,37.82,37.94,53200.0,26.6251,26.6321,26.5199,26.6041,53200.0
2013-09-10 09:40:00,37.92,38.04,37.88,37.9,61200.0,26.59,26.6742,26.562,26.576,61200.0
2013-09-10 09:45:00,37.89,37.95,37.82,37.9,26400.0,26.569,26.6111,26.5199,26.576,26400.0
2013-09-10 09:50:00,37.9,37.91,37.71,37.76,63000.0,26.576,26.583,26.4428,26.4778,63000.0
2013-09-10 09:55:00,37.77,37.89,37.75,37.79,44200.0,26.4849,26.569,26.4708,26.4989,44200.0
2013-09-10 10:00:00,37.79,37.84,37.7,37.7,59300.0,26.4989,26.5339,26.4358,26.4358,59300.0
2013-09-10 10:05:00,37.69,37.8,37.69,37.72,31600.0,26.4288,26.5059,26.4288,26.4498,31600.0
2013-09-10 10:10:00,37.71,37.75,37.63,37.7,37600.0,26.4428,26.4708,26.3867,26.4358,37600.0
2013-09-10 10:15:00,37.72,37.73,37.6,37.61,14300.0,26.4498,26.4568,26.3656,26.3727,14300.0
2013-09-10 10:20:00,37.61,37.67,37.59,37.67,14900.0,26.3727,26.4147,26.3586,26.4147,14900.0
2013-09-10 10:25:00,37.67,37.69,37.58,37.61,22800.0,26.4147,26.4288,26.3516,26.3727,22800.0
2013-09-10 10:30:00,37.62,37.66,37.57,37.58,10300.0,26.3797,26.4077,26.3446,26.3516,10300.0
2013-09-10 10:35:00,37.56,37.56,37.48,37.5,84700.0,26.3376,26.3376,26.2815,26.2955,84700.0
2013-09-10 10:40:00,37.5,37.5,37.38,37.43,29000.0,26.2955,26.2955,26.2114,26.2464,29000.0
2013-09-10 10:45:00,37.44,37.6,37.44,37.58,50100.0,26.2535,26.3656,26.2535,26.3516,50100.0
2013-09-10 10:50:00,37.58,37.63,37.5,37.6,62400.0,26.3516,26.3867,26.2955,26.3656,62400.0
2013-09-10 10:55:00,37.6,37.65,37.58,37.59,30600.0,26.3656,26.4007,26.3516,26.3586,30600.0
2013-09-10 11:00:00,37.61,37.61,37.58,37.6,20400.0,26.3727,26.3727,26.3516,26.3656,20400.0
2013-09-10 11:05:00,37.6,37.6,37.45,37.47,19500.0,26.3656,26.3656,26.2605,26.2745,19500.0
2013-09-10 11:10:00,37.47,37.48,37.43,37.46,33600.0,26.2745,26.2815,26.2464,26.2675,33600.0
2013-09-10 11:15:00,37.46,37.48,37.44,37.46,21600.0,26.2675,26.2815,26.2535,26.2675,21600.0
2013-09-10 11:20:00,37.45,37.5,37.44,37.45,15900.0,26.2605,26.2955,26.2535,26.2605,15900.0
2013-09-10 11:25:00,37.45,37.45,37.35,37.35,24700.0,26.2605,26.2605,26.1903,26.1903,24700.0
2013-09-10 11:30:00,37.35,37.44,37.34,37.44,30600.0,26.1903,26.2535,26.1833,26.2535,30600.0
2013-09-10 11:35:00,37.44,37.45,37.39,37.42,31000.0,26.2535,26.2605,26.2184,26.2394,31000.0
2013-09-10 11:40:00,37.42,37.43,37.39,37.39,16700.0,26.2394,26.2464,26.2184,26.2184,16700.0
2013-09-10 11:45:00,37.41,37.41,37.36,37.39,28600.0,26.2324,26.2324,26.1974,26.2184,28600.0
2013-09-10 11:50:00,37.38,37.38,37.32,37.34,16700.0,26.2114,26.2114,26.1693,26.1833,16700.0
2013-09-10 11:55:00,37.34,37.36,37.31,37.35,11800.0,26.1833,26.1974,26.1623,26.1903,11800.0
2013-09-10 12:00:00,37.35,37.36,37.33,37.35,15700.0,26.1903,26.1974,26.1763,26.1903,15700.0
2013-09-10 12:05:00,37.35,37.42,37.34,37.41,16000.0,26.1903,26.2394,26.1833,26.2324,16000.0
2013-09-10 12:10:00,37.42,37.42,37.4,37.4,11200.0,26.2394,26.2394,26.2254,26.2254,11200.0
2013-09-10 12:15:00,37.41,37.41,37.36,37.38,16200.0,26.2324,26.2324,26.1974,26.2114,16200.0
2013-09-10 12:20:00,37.39,37.46,37.37,37.43,13400.0,26.2184,26.2675,26.2044,26.2464,13400.0
2013-09-10 12:25:00,37.42,37.43,37.38,37.4,11500.0,26.2394,26.2464,26.2114,26.2254,11500.0
2013-09-10 12:30:00,37.4,37.45,37.39,37.44,9600.0,26.2254,26.2605,26.2184,26.2535,9600.0
2013-09-10 12:35:00,37.45,37.49,37.45,37.47,9300.0,26.2605,26.2885,26.2605,26.2745,9300.0
2013-09-10 12:40:00,37.47,37.52,37.47,37.51,11100.0,26.2745,26.3095,26.2745,26.3025,11100.0
2013-09-10 12:45:00,37.51,37.51,37.41,37.41,41300.0,26.3025,26.3025,26.2324,26.2324,41300.0
2013-09-10 12:50:00,37.42,37.43,37.4,37.43,6900.0,26.2394,26.2464,26.2254,26.2464,6900.0
2013-09-10 12:55:00,37.43,37.47,37.43,37.47,6300.0,26.2464,26.2745,26.2464,26.2745,6300.0
2013-09-10 13:00:00,37.47,37.48,37.4,37.42,14600.0,26.2745,26.2815,26.2254,26.2394,14600.0
2013-09-10 13:05:00,37.41,37.43,37.34,37.39,15400.0,26.2324,26.2464,26.1833,26.2184,15400.0
2013-09-10 13:10:00,37.4,37.4,37.34,37.34,13600.0,26.2254,26.2254,26.1833,26.1833,13600.0
2013-09-10 13:15:00,37.34,37.37,37.33,37.34,19300.0,26.1833,26.2044,26.1763,26.1833,19300.0
2013-09-10 13:20:00,37.34,37.37,37.31,37.35,24300.0,26.1833,26.2044,26.1623,26.1903,24300.0
2013-09-10 13:25:00,37.35,37.36,37.33,37.35,11000.0,26.1903,26.1974,26.1763,26.1903,11000.0
2013-09-10 13:30:00,37.35,37.35,37.3,37.3,12100.0,26.1903,26.1903,26.1553,26.1553,12100.0
2013-09-10 13:35:00,37.3,37.3,37.26,37.27,13100.0,26.1553,26.1553,26.1272,26.1342,13100.0
2013-09-10 13:40:00,37.28,37.3,37.25,37.27,10700.0,26.1413,26.1553,26.1202,26.1342,10700.0
2013-09-10 13:45:00,37.26,37.26,37.23,37.23,11100.0,26.1272,26.1272,26.1062,26.1062,11100.0
2013-09-10 13:50:00,37.24,37.33,37.24,37.31,24300.0,26.1132,26.1763,26.1132,26.1623,24300.0
2013-09-10 13:55:00,37.3,37.33,37.29,37.32,13600.0,26.1553,26.1763,26.1483,26.1693,13600.0
2013-09-10 14:00:00,37.33,37.33,37.29,37.3,16400.0,26.1763,26.1763,26.1483,26.1553,16400.0
2013-09-10 14:05:00,37.3,37.33,37.29,37.3,25400.0,26.1553,26.1763,26.1483,26.1553,25400.0
2013-09-10 14:10:00,37.31,37.34,37.3,37.31,15300.0,26.1623,26.1833,26.1553,26.1623,15300.0
2013-09-10 14:15:00,37.3,37.32,37.27,37.27,17600.0,26.1553,26.1693,26.1342,26.1342,17600.0
2013-09-10 14:20:00,37.26,37.26,37.22,37.22,18400.0,26.1272,26.1272,26.0992,26.0992,18400.0
2013-09-10 14:25:00,37.22,37.22,37.2,37.2,16700.0,26.0992,26.0992,26.0852,26.0852,16700.0
2013-09-10 14:30:00,37.22,37.25,37.19,37.19,26700.0,26.0992,26.1202,26.0781,26.0781,26700.0
2013-09-10 14:35:00,37.19,37.2,37.16,37.18,15300.0,26.0781,26.0852,26.0571,26.0711,15300.0
2013-09-10 14:40:00,37.18,37.2,37.17,37.19,9300.0,26.0711,26.0852,26.0641,26.0781,9300.0
2013-09-10 14:45:00,37.2,37.2,37.17,37.18,11500.0,26.0852,26.0852,26.0641,26.0711,11500.0
2013-09-10 14:50:00,37.18,37.2,37.17,37.19,22700.0,26.0711,26.0852,26.0641,26.0781,22700.0
2013-09-10 14:55:00,37.19,37.22,37.18,37.22,14000.0,26.0781,26.0992,26.0711,26.0992,14000.0
2013-09-10 15:00:00,37.21,37.24,37.2,37.22,15500.0,26.0922,26.1132,26.0852,26.0992,15500.0
2013-09-10 15:05:00,37.22,37.22,37.18,37.19,28600.0,26.0992,26.0992,26.0711,26.0781,28600.0
2013-09-10 15:10:00,37.19,37.19,37.16,37.19,13700.0,26.0781,26.0781,26.0571,26.0781,13700.0
2013-09-10 15:15:00,37.19,37.22,37.17,37.18,33000.0,26.0781,26.0992,26.0641,26.0711,33000.0
2013-09-10 15:20:00,37.18,37.19,37.17,37.18,47200.0,26.0711,26.0781,26.0641,26.0711,47200.0
2013-09-10 15:25:00,37.18,37.19,37.15,37.17,49300.0,26.0711,26.0781,26.0501,26.0641,49300.0
2013-09-10 15:30:00,37.16,37.23,37.16,37.23,81200.0,26.0571,26.1062,26.0571,26.1062,81200.0
2013-09-10 15:35:00,37.22,37.23,37.19,37.23,42000.0,26.0992,26.1062,26.0781,26.1062,42000.0
2013-09-10 15:40:00,37.23,37.24,37.14,37.14,62400.0,26.1062,26.1132,26.0431,26.0431,62400.0
2013-09-10 15:45:00,37.14,37.19,37.12,37.15,151900.0,26.0431,26.0781,26.0291,26.0501,151900.0
2013-09-10 15:50:00,37.15,37.23,37.15,37.23,103400.0,26.0501,26.1062,26.0501,26.1062,103400.0
2013-09-10 15:55:00,37.23,37.29,37.22,37.29,153800.0,26.1062,26.1483,26.0992,26.1483,153800.0
2013-09-11 09:30:00,37.28,37.28,36.99,37.04,44900.0,26.1413,26.1413,25.9379,25.973,44900.0
2013-09-11 09:35:00,37.07,37.21,37.02,37.21,14800.0,25.994,26.0922,25.9589,26.0922,14800.0
2013-09-11 09:40:00,37.19,37.23,37.06,37.21,16600.0,26.0781,26.1062,25.987,26.0922,16600.0
2013-09-11 09:45:00,37.2,37.24,37.11,37.14,20700.0,26.0852,26.1132,26.0221,26.0431,20700.0
2013-09-11 09:50:00,37.15,37.24,37.13,37.2,14500.0,26.0501,26.1132,26.0361,26.0852,14500.0
2013-09-11 09:55:00,37.22,37.22,37.14,37.19,18500.0,26.0992,26.0992,26.0431,26.0781,18500.0
2013-09-11 10:00:00,37.17,37.2,37.09,37.09,19400.0,26.0641,26.0852,26.008,26.008,19400.0
2013-09-11 10:05:00,37.11,37.16,37.09,37.14,16500.0,26.0221,26.0571,26.008,26.0431,16500.0
2013-09-11 10:10:00,37.16,37.19,37.13,37.14,17800.0,26.0571,26.0781,26.0361,26.0431,17800.0
2013-09-11 10:15:00,37.15,37.19,37.14,37.16,9700.0,26.0501,26.0781,26.0431,26.0571,9700.0
2013-09-11 10:20:00,37.16,37.17,37.11,37.13,15200.0,26.0571,26.0641,26.0221,26.0361,15200.0
2013-09-11 10:25:00,37.14,37.16,37.12,37.13,8600.0,26.0431,26.0571,26.0291,26.0361,8600.0
2013-09-11 10:30:00,37.13,37.14,37.11,37.12,17600.0,26.0361,26.0431,26.0221,26.0291,17600.0
2013-09-11 10:35:00,37.13,37.15,37.11,37.15,12100.0,26.0361,26.0501,26.0221,26.0501,12100.0
2013-09-11 10:40:00,37.15,37.18,37.15,37.16,17400.0,26.0501,26.0711,26.0501,26.0571,17400.0
2013-09-11 10:45:00,37.16,37.16,37.13,37.16,18300.0,26.0571,26.0571,26.0361,26.0571,18300.0
2013-09-11 10:50:00,37.15,37.17,37.13,37.17,10600.0,26.0501,26.0641,26.0361,26.0641,10600.0
2013-09-11 10:55:00,37.17,37.24,37.17,37.24,17100.0,26.0641,26.1132,26.0641,26.1132,17100.0
2013-09-11 11:00:00,37.23,37.24,37.23,37.23,6700.0,26.1062,26.1132,26.1062,26.1062,6700.0
2013-09-11 11:05:00,37.23,37.3,37.23,37.29,17200.0,26.1062,26.1553,26.1062,26.1483,17200.0
2013-09-11 11:10:00,37.3,37.41,37.29,37.41,94600.0,26.1553,26.2324,26.1483,26.2324,94600.0
2013-09-11 11:15:00,37.41,37.43,37.34,37.34,74000.0,26.2324,26.2464,26.1833,26.1833,74000.0
2013-09-11 11:20:00,37.34,37.39,37.34,37.39,7200.0,26.1833,26.2184,26.1833,26.2184,7200.0
2013-09-11 11:25:00,37.39,37.4,37.31,37.31,54900.0,26.2184,26.2254,26.1623,26.1623,54900.0
2013-09-11 11:30:00,37.31,37.32,37.27,37.28,16300.0,26.1623,26.1693,26.1342,26.1413,16300.0
2013-09-11 11:35:00,37.29,37.34,37.28,37.31,26100.0,26.1483,26.1833,26.1413,26.1623,26100.0
2013-09-11 11:40:00,37.31,37.33,37.3,37.33,16600.0,26.1623,26.1763,26.1553,26.1763,16600.0
2013-09-11 11:45:00,37.33,37.35,37.32,37.32,5300.0,26.1763,26.1903,26.1693,26.1693,5300.0
2013-09-11 11:50:00,37.32,37.34,37.32,37.33,10900.0,26.1693,26.1833,26.1693,26.1763,10900.0
2013-09-11 11:55:00,37.32,37.32,37.29,37.29,22100.0,26.1693,26.1693,26.1483,26.1483,22100.0
2013-09-11 12:00:00,37.29,37.3,37.24,37.26,26500.0,26.1483,26.1553,26.1132,26.1272,26500.0
2013-09-11 12:05:00,37.26,37.27,37.25,37.27,12500.0,26.1272,26.1342,26.1202,26.1342,12500.0
2013-09-11 12:10:00,37.28,37.29,37.27,37.27,6800.0,26.1413,26.1483,26.1342,26.1342,6800.0
2013-09-11 12:15:00,37.28,37.28,37.24,37.24,20200.0,26.1413,26.1413,26.1132,26.1132,20200.0
2013-09-11 12:20:00,37.24,37.24,37.21,37.21,7300.0,26.1132,26.1132,26.0922,26.0922,7300.0
2013-09-11 12:25:00,37.21,37.22,37.2,37.21,16900.0,26.0922,26.0992,26.0852,26.0922,16900.0
2013-09-11 12:30:00,37.21,37.21,37.2,37.2,17000.0,26.0922,26.0922,26.0852,26.0852,17000.0
2013-09-11 12:35:00,37.2,37.2,37.17,37.19,11500.0,26.0852,26.0852,26.0641,26.0781,11500.0
2013-09-11 12:40:00,37.18,37.2,37.16,37.2,14100.0,26.0711,26.0852,26.0571,26.0852,14100.0
2013-09-11 12:45:00,37.2,37.24,37.2,37.23,9100.0,26.0852,26.1132,26.0852,26.1062,9100.0
2013-09-11 12:50:00,37.22,37.22,37.19,37.19,3400.0,26.0992,26.0992,26.0781,26.0781,3400.0
2013-09-11 12:55:00,37.2,37.22,37.2,37.21,9400.0,26.0852,26.0992,26.0852,26.0922,9400.0
2013-09-11 13:00:00,37.2,37.26,37.2,37.26,20600.0,26.0852,26.1272,26.0852,26.1272,20600.0
2013-09-11 13:05:00,37.26,37.26,37.24,37.26,10700.0,26.1272,26.1272,26.1132,26.1272,10700.0
2013-09-11 13:10:00,37.25,37.3,37.25,37.3,27800.0,26.1202,26.1553,26.1202,26.1553,27800.0
2013-09-11 13:15:00,37.29,37.38,37.29,37.36,20500.0,26.1483,26.2114,26.1483,26.1974,20500.0
2013-09-11 13:20:00,37.36,37.37,37.34,37.37,14600.0,26.1974,26.2044,26.1833,26.2044,14600.0
2013-09-11 13:25:00,37.37,37.41,37.36,37.39,6900.0,26.2044,26.2324,26.1974,26.2184,6900.0
2013-09-11 13:30:00,37.4,37.44,37.4,37.44,6500.0,26.2254,26.2535,26.2254,26.2535,6500.0
2013-09-11 13:35:00,37.44,37.45,37.39,37.39,10400.0,26.2535,26.2605,26.2184,26.2184,10400.0
2013-09-11 13:40:00,37.4,37.46,37.4,37.44,10800.0,26.2254,26.2675,26.2254,26.2535,10800.0
2013-09-11 13:45:00,37.44,37.45,37.44,37.44,4900.0,26.2535,26.2605,26.2535,26.2535,4900.0
2013-09-11 13:50:00,37.43,37.44,37.41,37.42,7000.0,26.2464,26.2535,26.2324,26.2394,7000.0
2013-09-11 13:55:00,37.42,37.46,37.42,37.43,14600.0,26.2394,26.2675,26.2394,26.2464,14600.0
2013-09-11 14:00:00,37.43,37.43,37.4,37.4,14700.0,26.2464,26.2464,26.2254,26.2254,14700.0
2013-09-11 14:05:00,37.4,37.48,37.39,37.48,13700.0,26.2254,26.2815,26.2184,26.2815,13700.0
2013-09-11 14:10:00,37.49,37.49,37.44,37.44,7300.0,26.2885,26.2885,26.2535,26.2535,7300.0
2013-09-11 14:15:00,37.44,37.45,37.41,37.41,7300.0,26.2535,26.2605,26.2324,26.2324,7300.0
2013-09-11 14:20:00,37.41,37.41,37.39,37.4,6400.0,26.2324,26.2324,26.2184,26.2254,6400.0
2013-09-11 14:25:00,37.39,37.4,37.38,37.4,23400.0,26.2184,26.2254,26.2114,26.2254,23400.0
2013-09-11 14:30:00,37.4,37.41,37.39,37.4,22000.0,26.2254,26.2324,26.2184,26.2254,22000.0
2013-09-11 14:35:00,37.39,37.41,37.39,37.4,7900.0,26.2184,26.2324,26.2184,26.2254,7900.0
2013-09-11 14:40:00,37.4,37.41,37.39,37.41,9900.0,26.2254,26.2324,26.2184,26.2324,9900.0
2013-09-11 14:45:00,37.41,37.41,37.4,37.4,14700.0,26.2324,26.2324,26.2254,26.2254,14700.0
2013-09-11 14:50:00,37.4,37.41,37.39,37.4,20100.0,26.2254,26.2324,26.2184,26.2254,20100.0
2013-09-11 14:55:00,37.4,37.41,37.39,37.39,27100.0,26.2254,26.2324,26.2184,26.2184,27100.0
2013-09-11 15:00:00,37.39,37.4,37.39,37.39,41200.0,26.2184,26.2254,26.2184,26.2184,41200.0
2013-09-11 15:05:00,37.4,37.4,37.3,37.3,35100.0,26.2254,26.2254,26.1553,26.1553,35100.0
2013-09-11 15:10:00,37.3,37.3,37.28,37.28,9500.0,26.1553,26.1553,26.1413,26.1413,9500.0
2013-09-11 15:15:00,37.28,37.31,37.26,37.29,21000.0,26.1413,26.1623,26.1272,26.1483,21000.0
2013-09-11 15:20:00,37.3,37.33,37.28,37.33,21600.0,26.1553,26.1763,26.1413,26.1763,21600.0
2013-09-11 15:25:00,37.33,37.34,37.3,37.3,22500.0,26.1763,26.1833,26.1553,26.1553,22500.0
2013-09-11 15:30:00,37.31,37.33,37.28,37.28,25200.0,26.1623,26.1763,26.1413,26.1413,25200.0
2013-09-11 15:35:00,37.28,37.29,37.26,37.26,16800.0,26.1413,26.1483,26.1272,26.1272,16800.0
2013-09-11 15:40:00,37.26,37.29,37.26,37.27,26300.0,26.1272,26.1483,26.1272,26.1342,26300.0
2013-09-11 15:45:00,37.28,37.3,37.27,37.29,47100.0,26.1413,26.1553,26.1342,26.1483,47100.0
2013-09-11 15:50:00,37.29,37.3,37.27,37.28,35400.0,26.1483,26.1553,26.1342,26.1413,35400.0
2013-09-11 15:55:00,37.29,37.44,37.29,37.43,174700.0,26.1483,26.2535,26.1483,26.2464,174700.0
2013-09-12 09:30:00,37.33,37.48,37.12,37.31,26300.0,26.3741,26.4801,26.2257,26.36,26300.0
2013-09-12 09:35:00,37.32,37.38,37.17,37.26,24700.0,26.367,26.4094,26.261,26.3246,24700.0
2013-09-12 09:40:00,37.3,37.3,37.13,37.13,19900.0,26.3529,26.3529,26.2328,26.2328,19900.0
2013-09-12 09:45:00,37.12,37.19,37.06,37.1,49600.0,26.2257,26.2752,26.1833,26.2116,49600.0
2013-09-12 09:50:00,37.1,37.17,36.99,37.0,39500.0,26.2116,26.261,26.1339,26.1409,39500.0
2013-09-12 09:55:00,37.0,37.06,36.93,36.93,59300.0,26.1409,26.1833,26.0915,26.0915,59300.0
2013-09-12 10:00:00,36.93,37.07,36.93,37.06,26200.0,26.0915,26.1904,26.0915,26.1833,26200.0
2013-09-12 10:05:00,37.05,37.1,37.03,37.06,27100.0,26.1763,26.2116,26.1621,26.1833,27100.0
2013-09-12 10:10:00,37.06,37.14,37.06,37.12,22900.0,26.1833,26.2399,26.1833,26.2257,22900.0
2013-09-12 10:15:00,37.12,37.16,37.1,37.16,32500.0,26.2257,26.254,26.2116,26.254,32500.0
2013-09-12 10:20:00,37.15,37.18,37.15,37.16,5500.0,26.2469,26.2681,26.2469,26.254,5500.0
2013-09-12 10:25:00,37.15,37.22,37.14,37.21,45200.0,26.2469,26.2964,26.2399,26.2893,45200.0
2013-09-12 10:30:00,37.21,37.22,37.05,37.07,54900.0,26.2893,26.2964,26.1763,26.1904,54900.0
2013-09-12 10:35:00,37.06,37.11,37.02,37.06,15500.0,26.1833,26.2187,26.1551,26.1833,15500.0
2013-09-12 10:40:00,37.07,37.1,37.04,37.05,10800.0,26.1904,26.2116,26.1692,26.1763,10800.0
2013-09-12 10:45:00,37.04,37.05,37.0,37.03,11900.0,26.1692,26.1763,26.1409,26.1621,11900.0
2013-09-12 10:50:00,37.02,37.02,36.96,37.01,22700.0,26.1551,26.1551,26.1127,26.148,22700.0
2013-09-12 10:55:00,37.0,37.0,36.96,36.97,17300.0,26.1409,26.1409,26.1127,26.1197,17300.0
2013-09-12 11:00:00,36.97,36.99,36.89,36.9,30200.0,26.1197,26.1339,26.0632,26.0703,30200.0
2013-09-12 11:05:00,36.9,36.94,36.84,36.84,14400.0,26.0703,26.0985,26.0279,26.0279,14400.0
2013-09-12 11:10:00,36.85,36.88,36.83,36.87,17400.0,26.035,26.0562,26.0208,26.0491,17400.0
2013-09-12 11:15:00,36.87,36.88,36.83,36.83,8200.0,26.0491,26.0562,26.0208,26.0208,8200.0
2013-09-12 11:20:00,36.83,36.84,36.82,36.82,7700.0,26.0208,26.0279,26.0138,26.0138,7700.0
2013-09-12 11:25:00,36.83,36.87,36.77,36.87,23300.0,26.0208,26.0491,25.9784,26.0491,23300.0
2013-09-12 11:30:00,36.87,36.93,36.86,36.91,18300.0,26.0491,26.0915,26.042,26.0774,18300.0
2013-09-12 11:35:00,36.91,36.95,36.91,36.95,14700.0,26.0774,26.1056,26.0774,26.1056,14700.0
2013-09-12 11:40:00,36.95,36.99,36.91,36.97,55600.0,26.1056,26.1339,26.0774,26.1197,55600.0
2013-09-12 11:45:00,36.97,36.98,36.95,36.95,16300.0,26.1197,26.1268,26.1056,26.1056,16300.0
2013-09-12 11:50:00,36.95,37.01,36.95,36.98,27400.0,26.1056,26.148,26.1056,26.1268,27400.0
2013-09-12 11:55:00,36.98,37.0,36.95,36.95,7800.0,26.1268,26.1409,26.1056,26.1056,7800.0
2013-09-12 12:00:00,36.95,36.99,36.94,36.95,33800.0,26.1056,26.1339,26.0985,26.1056,33800.0
2013-09-12 12:05:00,36.95,37.02,36.95,36.98,14400.0,26.1056,26.1551,26.1056,26.1268,14400.0
2013-09-12 12:10:00,36.99,36.99,36.93,36.93,12700.0,26.1339,26.1339,26.0915,26.0915,12700.0
2013-09-12 12:15:00,36.94,36.98,36.94,36.95,10300.0,26.0985,26.1268,26.0985,26.1056,10300.0
2013-09-12 12:20:00,36.94,36.95,36.91,36.94,18100.0,26.0985,26.1056,26.0774,26.0985,18100.0
2013-09-12 12:25:00,36.93,36.95,36.93,36.95,8500.0,26.0915,26.1056,26.0915,26.1056,8500.0
2013-09-12 12:30:00,36.94,36.96,36.91,36.95,31000.0,26.0985,26.1127,26.0774,26.1056,31000.0
2013-09-12 12:35:00,36.96,36.97,36.93,36.94,13600.0,26.1127,26.1197,26.0915,26.0985,13600.0
2013-09-12 12:40:00,36.93,36.96,36.93,36.94,16900.0,26.0915,26.1127,26.0915,26.0985,16900.0
2013-09-12 12:45:00,36.95,36.95,36.9,36.91,39100.0,26.1056,26.1056,26.0703,26.0774,39100.0
2013-09-12 12:50:00,36.92,36.95,36.92,36.92,12700.0,26.0844,26.1056,26.0844,26.0844,12700.0
2013-09-12 12:55:00,36.92,36.95,36.92,36.95,9000.0,26.0844,26.1056,26.0844,26.1056,9000.0
2013-09-12 13:00:00,36.95,36.95,36.91,36.92,35800.0,26.1056,26.1056,26.0774,26.0844,35800.0
2013-09-12 13:05:00,36.93,36.96,36.92,36.96,18500.0,26.0915,26.1127,26.0844,26.1127,18500.0
2013-09-12 13:10:00,36.97,36.99,36.96,36.99,30500.0,26.1197,26.1339,26.1127,26.1339,30500.0
2013-09-12 13:15:00,36.98,37.01,36.98,37.0,21200.0,26.1268,26.148,26.1268,26.1409,21200.0
2013-09-12 13:20:00,37.0,37.02,36.99,37.01,24700.0,26.1409,26.1551,26.1339,26.148,24700.0
2013-09-12 13:25:00,37.01,37.02,37.0,37.01,12600.0,26.148,26.1551,26.1409,26.148,12600.0
2013-09-12 13:30:00,37.02,37.02,37.0,37.02,24000.0,26.1551,26.1551,26.1409,26.1551,24000.0
2013-09-12 13:35:00,37.0,37.02,37.0,37.02,9400.0,26.1409,26.1551,26.1409,26.1551,9400.0
2013-09-12 13:40:00,37.02,37.02,36.99,36.99,7700.0,26.1551,26.1551,26.1339,26.1339,7700.0
2013-09-12 13:45:00,36.99,37.01,36.95,37.0,18300.0,26.1339,26.148,26.1056,26.1409,18300.0
2013-09-12 13:50:00,37.0,37.04,37.0,37.04,8500.0,26.1409,26.1692,26.1409,26.1692,8500.0
2013-09-12 13:55:00,37.04,37.04,37.02,37.02,4100.0,26.1692,26.1692,26.1551,26.1551,4100.0
2013-09-12 14:00:00,37.02,37.04,37.0,37.0,8500.0,26.1551,26.1692,26.1409,26.1409,8500.0
2013-09-12 14:05:00,37.0,37.01,37.0,37.0,15700.0,26.1409,26.148,26.1409,26.1409,15700.0
2013-09-12 14:10:00,37.0,37.02,37.0,37.02,23900.0,26.1409,26.1551,26.1409,26.1551,23900.0
2013-09-12 14:15:00,37.0,37.02,36.99,37.01,17400.0,26.1409,26.1551,26.1339,26.148,17400.0
2013-09-12 14:20:00,37.0,37.02,36.99,37.01,20300.0,26.1409,26.1551,26.1339,26.148,20300.0
2013-09-12 14:25:00,37.0,37.02,37.0,37.01,8600.0,26.1409,26.1551,26.1409,26.148,8600.0
2013-09-12 14:30:00,37.0,37.02,37.0,37.01,10100.0,26.1409,26.1551,26.1409,26.148,10100.0
2013-09-12 14:35:00,37.0,37.02,36.99,37.0,21100.0,26.1409,26.1551,26.1339,26.1409,21100.0
2013-09-12 14:40:00,37.0,37.01,37.0,37.0,5800.0,26.1409,26.148,26.1409,26.1409,5800.0
2013-09-12 14:45:00,37.01,37.02,36.99,37.0,21000.0,26.148,26.1551,26.1339,26.1409,21000.0
2013-09-12 14:50:00,37.0,37.01,36.98,37.01,11500.0,26.1409,26.148,26.1268,26.148,11500.0
2013-09-12 14:55:00,37.01,37.02,37.0,37.02,17100.0,26.148,26.1551,26.1409,26.1551,17100.0
2013-09-12 15:00:00,37.01,37.03,37.0,37.01,14300.0,26.148,26.1621,26.1409,26.148,14300.0
2013-09-12 15:05:00,37.0,37.01,36.99,37.01,18100.0,26.1409,26.148,26.1339,26.148,18100.0
2013-09-12 15:10:00,37.01,37.01,36.98,37.0,23600.0,26.148,26.148,26.1268,26.1409,23600.0
2013-09-12 15:15:00,37.0,37.01,36.97,37.0,40700.0,26.1409,26.148,26.1197,26.1409,40700.0
2013-09-12 15:20:00,37.0,37.01,36.98,37.01,24300.0,26.1409,26.148,26.1268,26.148,24300.0
2013-09-12 15:25:00,37.0,37.03,37.0,37.02,25400.0,26.1409,26.1621,26.1409,26.1551,25400.0
2013-09-12 15:30:00,37.01,37.02,37.0,37.02,26200.0,26.148,26.1551,26.1409,26.1551,26200.0
2013-09-12 15:35:00,37.01,37.03,37.0,37.03,39200.0,26.148,26.1621,26.1409,26.1621,39200.0
2013-09-12 15:40:00,37.02,37.03,37.02,37.03,24300.0,26.1551,26.1621,26.1551,26.1621,24300.0
2013-09-12 15:45:00,37.02,37.03,36.99,37.0,66400.0,26.1551,26.1621,26.1339,26.1409,66400.0
2013-09-12 15:50:00,37.0,37.0,36.96,36.97,65400.0,26.1409,26.1409,26.1127,26.1197,65400.0
2013-09-12 15:55:00,36.98,37.06,36.95,37.06,219900.0,26.1268,26.1833,26.1056,26.1833,219900.0
2013-09-13 09:30:00,37.03,37.13,37.0,37.08,21300.0,26.1621,26.2328,26.1409,26.1975,21300.0
2013-09-13 09:35:00,37.07,37.2,36.96,37.2,18600.0,26.1904,26.2822,26.1127,26.2822,18600.0
2013-09-13 09:40:00,37.19,37.19,36.99,37.04,8700.0,26.2752,26.2752,26.1339,26.1692,8700.0
2013-09-13 09:45:00,37.02,37.04,36.98,37.0,18600.0,26.1551,26.1692,26.1268,26.1409,18600.0
2013-09-13 09:50:00,37.02,37.09,36.99,37.09,10900.0,26.1551,26.2045,26.1339,26.2045,10900.0
2013-09-13 09:55:00,37.08,37.09,37.06,37.08,3800.0,26.1975,26.2045,26.1833,26.1975,3800.0
2013-09-13 10:00:00,37.09,37.12,37.07,37.1,12800.0,26.2045,26.2257,26.1904,26.2116,12800.0
2013-09-13 10:05:00,37.1,37.1,37.05,37.05,13600.0,26.2116,26.2116,26.1763,26.1763,13600.0
2013-09-13 10:10:00,37.04,37.04,36.99,36.99,15200.0,26.1692,26.1692,26.1339,26.1339,15200.0
2013-09-13 10:15:00,36.98,37.03,36.95,36.97,12100.0,26.1268,26.1621,26.1056,26.1197,12100.0
2013-09-13 10:20:00,36.96,36.96,36.89,36.9,13000.0,26.1127,26.1127,26.0632,26.0703,13000.0
2013-09-13 10:25:00,36.88,36.9,36.86,36.9,19000.0,26.0562,26.0703,26.042,26.0703,19000.0
2013-09-13 10:30:00,36.9,36.95,36.89,36.93,38800.0,26.0703,26.1056,26.0632,26.0915,38800.0
2013-09-13 10:35:00,36.92,36.93,36.9,36.92,9700.0,26.0844,26.0915,26.0703,26.0844,9700.0
2013-09-13 10:40:00,36.92,36.97,36.92,36.95,17400.0,26.0844,26.1197,26.0844,26.1056,17400.0
2013-09-13 10:45:00,36.96,37.0,36.93,36.94,10600.0,26.1127,26.1409,26.0915,26.0985,10600.0
2013-09-13 10:50:00,36.94,37.0,36.93,36.98,8900.0,26.0985,26.1409,26.0915,26.1268,8900.0
2013-09-13 10:55:00,36.98,37.03,36.97,37.03,36000.0,26.1268,26.1621,26.1197,26.1621,36000.0
2013-09-13 11:00:00,37.02,37.06,37.0,37.03,10900.0,26.1551,26.1833,26.1409,26.1621,10900.0
2013-09-13 11:05:00,37.03,37.03,37.01,37.02,4700.0,26.1621,26.1621,26.148,26.1551,4700.0
2013-09-13 11:10:00,37.02,37.06,37.01,37.04,10800.0,26.1551,26.1833,26.148,26.1692,10800.0
2013-09-13 11:15:00,37.05,37.05,37.02,37.04,5500.0,26.1763,26.1763,26.1551,26.1692,5500.0
2013-09-13 11:20:00,37.03,37.06,37.03,37.05,12200.0,26.1621,26.1833,26.1621,26.1763,12200.0
2013-09-13 11:25:00,37.04,37.06,37.02,37.03,40500.0,26.1692,26.1833,26.1551,26.1621,40500.0
2013-09-13 11:30:00,37.03,37.04,37.01,37.02,10100.0,26.1621,26.1692,26.148,26.1551,10100.0
2013-09-13 11:35:00,37.01,37.02,37.0,37.01,6100.0,26.148,26.1551,26.1409,26.148,6100.0
2013-09-13 11:40:00,37.0,37.06,37.0,37.06,16600.0,26.1409,26.1833,26.1409,26.1833,16600.0
2013-09-13 11:45:00,37.06,37.08,37.04,37.07,13000.0,26.1833,26.1975,26.1692,26.1904,13000.0
2013-09-13 11:50:00,37.07,37.09,37.06,37.06,7100.0,26.1904,26.2045,26.1833,26.1833,7100.0
2013-09-13 11:55:00,37.06,37.06,37.05,37.06,4000.0,26.1833,26.1833,26.1763,26.1833,4000.0
2013-09-13 12:00:00,37.06,37.06,37.02,37.05,12300.0,26.1833,26.1833,26.1551,26.1763,12300.0
2013-09-13 12:05:00,37.05,37.05,37.03,37.03,6300.0,26.1763,26.1763,26.1621,26.1621,6300.0
2013-09-13 12:10:00,37.02,37.03,36.99,37.0,18900.0,26.1551,26.1621,26.1339,26.1409,18900.0
2013-09-13 12:15:00,37.0,37.01,36.99,36.99,24000.0,26.1409,26.148,26.1339,26.1339,24000.0
2013-09-13 12:20:00,37.0,37.01,37.0,37.0,7300.0,26.1409,26.148,26.1409,26.1409,7300.0
2013-09-13 12:25:00,37.0,37.01,36.98,36.99,15000.0,26.1409,26.148,26.1268,26.1339,15000.0
2013-09-13 12:30:00,36.99,37.02,36.99,37.01,13000.0,26.1339,26.1551,26.1339,26.148,13000.0
2013-09-13 12:35:00,37.0,37.01,36.93,36.93,6600.0,26.1409,26.148,26.0915,26.0915,6600.0
2013-09-13 12:40:00,36.93,36.93,36.9,36.91,8600.0,26.0915,26.0915,26.0703,26.0774,8600.0
2013-09-13 12:45:00,36.91,36.97,36.9,36.96,11300.0,26.0774,26.1197,26.0703,26.1127,11300.0
2013-09-13 12:50:00,36.96,36.97,36.94,36.96,6600.0,26.1127,26.1197,26.0985,26.1127,6600.0
2013-09-13 12:55:00,36.95,36.97,36.94,36.95,12300.0,26.1056,26.1197,26.0985,26.1056,12300.0
2013-09-13 13:00:00,36.95,36.96,36.93,36.93,7400.0,26.1056,26.1127,26.0915,26.0915,7400.0
2013-09-13 13:05:00,36.92,36.95,36.91,36.91,10800.0,26.0844,26.1056,26.0774,26.0774,10800.0
2013-09-13 13:10:00,36.92,36.93,36.9,36.93,11900.0,26.0844,26.0915,26.0703,26.0915,11900.0
2013-09-13 13:15:00,36.93,36.95,36.92,36.95,8600.0,26.0915,26.1056,26.0844,26.1056,8600.0
2013-09-13 13:20:00,36.94,36.95,36.91,36.93,13100.0,26.0985,26.1056,26.0774,26.0915,13100.0
2013-09-13 13:25:00,36.94,36.95,36.94,36.95,5900.0,26.0985,26.1056,26.0985,26.1056,5900.0
2013-09-13 13:30:00,36.95,36.96,36.92,36.95,12600.0,26.1056,26.1127,26.0844,26.1056,12600.0
2013-09-13 13:35:00,36.95,36.95,36.94,36.95,3500.0,26.1056,26.1056,26.0985,26.1056,3500.0
2013-09-13 13:40:00,36.95,36.97,36.95,36.97,3900.0,26.1056,26.1197,26.1056,26.1197,3900.0
2013-09-13 13:45:00,36.97,36.97,36.95,36.95,5700.0,26.1197,26.1197,26.1056,26.1056,5700.0
2013-09-13 13:50:00,36.96,36.96,36.93,36.93,10500.0,26.1127,26.1127,26.0915,26.0915,10500.0
2013-09-13 13:55:00,36.94,36.95,36.91,36.93,13900.0,26.0985,26.1056,26.0774,26.0915,13900.0
2013-09-13 14:00:00,36.93,36.95,36.93,36.94,8200.0,26.0915,26.1056,26.0915,26.0985,8200.0
2013-09-13 14:05:00,36.95,36.95,36.92,36.92,10200.0,26.1056,26.1056,26.0844,26.0844,10200.0
2013-09-13 14:10:00,36.93,36.95,36.93,36.95,6000.0,26.0915,26.1056,26.0915,26.1056,6000.0
2013-09-13 14:15:00,36.96,36.96,36.92,36.95,10100.0,26.1127,26.1127,26.0844,26.1056,10100.0
2013-09-13 14:20:00,36.95,36.97,36.95,36.96,7000.0,26.1056,26.1197,26.1056,26.1127,7000.0
2013-09-13 14:25:00,36.97,36.97,36.93,36.94,14200.0,26.1197,26.1197,26.0915,26.0985,14200.0
2013-09-13 14:30:00,36.94,36.97,36.93,36.96,14900.0,26.0985,26.1197,26.0915,26.1127,14900.0
2013-09-13 14:35:00,36.96,36.98,36.95,36.97,6100.0,26.1127,26.1268,26.1056,26.1197,6100.0
2013-09-13 14:40:00,36.96,36.97,36.93,36.93,11100.0,26.1127,26.1197,26.0915,26.0915,11100.0
2013-09-13 14:45:00,36.94,36.94,36.93,36.93,7100.0,26.0985,26.0985,26.0915,26.0915,7100.0
2013-09-13 14:50:00,36.93,36.95,36.93,36.95,10000.0,26.0915,26.1056,26.0915,26.1056,10000.0
2013-09-13 14:55:00,36.96,36.96,36.91,36.92,29900.0,26.1127,26.1127,26.0774,26.0844,29900.0
2013-09-13 15:00:00,36.92,36.94,36.91,36.93,19400.0,26.0844,26.0985,26.0774,26.0915,19400.0
2013-09-13 15:05:00,36.93,36.93,36.91,36.92,17100.0,26.0915,26.0915,26.0774,26.0844,17100.0
2013-09-13 15:10:00,36.92,36.93,36.91,36.92,21300.0,26.0844,26.0915,26.0774,26.0844,21300.0
2013-09-13 15:15:00,36.92,36.93,36.91,36.93,14300.0,26.0844,26.0915,26.0774,26.0915,14300.0
2013-09-13 15:20:00,36.93,36.96,36.93,36.95,15500.0,26.0915,26.1127,26.0915,26.1056,15500.0
2013-09-13 15:25:00,36.95,36.96,36.91,36.91,21000.0,26.1056,26.1127,26.0774,26.0774,21000.0
2013-09-13 15:30:00,36.92,36.97,36.91,36.95,23300.0,26.0844,26.1197,26.0774,26.1056,23300.0
2013-09-13 15:35:00,36.95,36.97,36.95,36.96,24600.0,26.1056,26.1197,26.1056,26.1127,24600.0
2013-09-13 15:40:00,36.96,36.97,36.9,36.9,28900.0,26.1127,26.1197,26.0703,26.0703,28900.0
2013-09-13 15:45:00,36.91,36.93,36.91,36.92,42000.0,26.0774,26.0915,26.0774,26.0844,42000.0
2013-09-13 15:50:00,36.92,36.93,36.89,36.9,32600.0,26.0844,26.0915,26.0632,26.0703,32600.0
2013-09-13 15:55:00,36.91,36.98,36.91,36.98,96300.0,26.0774,26.1268,26.0774,26.1268,96300.0
2013-09-16 09:30:00,37.37,38.47,37.35,38.12,169700.0,26.4023,27.1795,26.3882,26.9322,169700.0
2013-09-16 09:35:00,38.12,38.15,37.83,37.83,58800.0,26.9322,26.9534,26.7273,26.7273,58800.0
2013-09-16 09:40:00,37.83,37.87,37.74,37.84,41800.0,26.7273,26.7556,26.6638,26.7344,41800.0
2013-09-16 09:45:00,37.84,37.84,37.61,37.61,35600.0,26.7344,26.7344,26.5719,26.5719,35600.0
2013-09-16 09:50:00,37.59,37.67,37.49,37.5,43300.0,26.5578,26.6143,26.4871,26.4942,43300.0
2013-09-16 09:55:00,37.51,37.53,37.4,37.52,31300.0,26.5013,26.5154,26.4235,26.5083,31300.0
2013-09-16 10:00:00,37.52,37.59,37.49,37.52,25200.0,26.5083,26.5578,26.4871,26.5083,25200.0
2013-09-16 10:05:00,37.52,37.62,37.52,37.59,29400.0,26.5083,26.579,26.5083,26.5578,29400.0
2013-09-16 10:10:00,37.58,37.61,37.53,37.6,42300.0,26.5507,26.5719,26.5154,26.5648,42300.0
2013-09-16 10:15:00,37.59,37.62,37.57,37.58,51100.0,26.5578,26.579,26.5437,26.5507,51100.0
2013-09-16 10:20:00,37.59,37.65,37.54,37.65,27400.0,26.5578,26.6002,26.5225,26.6002,27400.0
2013-09-16 10:25:00,37.65,37.67,37.62,37.65,11700.0,26.6002,26.6143,26.579,26.6002,11700.0
2013-09-16 10:30:00,37.66,37.72,37.65,37.7,29600.0,26.6072,26.6496,26.6002,26.6355,29600.0
2013-09-16 10:35:00,37.7,37.7,37.65,37.65,22800.0,26.6355,26.6355,26.6002,26.6002,22800.0
2013-09-16 10:40:00,37.65,37.65,37.62,37.63,12300.0,26.6002,26.6002,26.579,26.586,12300.0
2013-09-16 10:45:00,37.63,37.64,37.57,37.6,12300.0,26.586,26.5931,26.5437,26.5648,12300.0
2013-09-16 10:50:00,37.61,37.63,37.57,37.57,9200.0,26.5719,26.586,26.5437,26.5437,9200.0
2013-09-16 10:55:00,37.56,37.56,37.47,37.47,11700.0,26.5366,26.5366,26.473,26.473,11700.0
2013-09-16 11:00:00,37.48,37.49,37.46,37.47,7200.0,26.4801,26.4871,26.4659,26.473,7200.0
2013-09-16 11:05:00,37.47,37.52,37.47,37.51,15900.0,26.473,26.5083,26.473,26.5013,15900.0
2013-09-16 11:10:00,37.51,37.54,37.51,37.51,8200.0,26.5013,26.5225,26.5013,26.5013,8200.0
2013-09-16 11:15:00,37.52,37.52,37.5,37.5,14100.0,26.5083,26.5083,26.4942,26.4942,14100.0
2013-09-16 11:20:00,37.5,37.53,37.5,37.51,12500.0,26.4942,26.5154,26.4942,26.5013,12500.0
2013-09-16 11:25:00,37.5,37.55,37.5,37.54,12000.0,26.4942,26.5295,26.4942,26.5225,12000.0
2013-09-16 11:30:00,37.53,37.54,37.5,37.5,11700.0,26.5154,26.5225,26.4942,26.4942,11700.0
2013-09-16 11:35:00,37.49,37.49,37.42,37.43,10400.0,26.4871,26.4871,26.4377,26.4447,10400.0
2013-09-16 11:40:00,37.43,37.44,37.41,37.43,7300.0,26.4447,26.4518,26.4306,26.4447,7300.0
2013-09-16 11:45:00,37.44,37.48,37.44,37.46,10300.0,26.4518,26.4801,26.4518,26.4659,10300.0
2013-09-16 11:50:00,37.47,37.49,37.46,37.46,7800.0,26.473,26.4871,26.4659,26.4659,7800.0
2013-09-16 11:55:00,37.47,37.48,37.45,37.46,10500.0,26.473,26.4801,26.4589,26.4659,10500.0
2013-09-16 12:00:00,37.45,37.48,37.44,37.48,7200.0,26.4589,26.4801,26.4518,26.4801,7200.0
2013-09-16 12:05:00,37.48,37.5,37.47,37.5,11900.0,26.4801,26.4942,26.473,26.4942,11900.0
2013-09-16 12:10:00,37.5,37.51,37.48,37.5,14600.0,26.4942,26.5013,26.4801,26.4942,14600.0
2013-09-16 12:15:00,37.5,37.52,37.46,37.47,14800.0,26.4942,26.5083,26.4659,26.473,14800.0
2013-09-16 12:20:00,37.47,37.49,37.47,37.49,3900.0,26.473,26.4871,26.473,26.4871,3900.0
2013-09-16 12:25:00,37.49,37.53,37.48,37.51,7300.0,26.4871,26.5154,26.4801,26.5013,7300.0
2013-09-16 12:30:00,37.51,37.55,37.49,37.52,10800.0,26.5013,26.5295,26.4871,26.5083,10800.0
2013-09-16 12:35:00,37.52,37.52,37.49,37.49,7300.0,26.5083,26.5083,26.4871,26.4871,7300.0
2013-09-16 12:40:00,37.49,37.49,37.46,37.47,6600.0,26.4871,26.4871,26.4659,26.473,6600.0
2013-09-16 12:45:00,37.46,37.49,37.46,37.47,7200.0,26.4659,26.4871,26.4659,26.473,7200.0
2013-09-16 12:50:00,37.47,37.48,37.47,37.47,3100.0,26.473,26.4801,26.473,26.473,3100.0
2013-09-16 12:55:00,37.47,37.47,37.42,37.44,11400.0,26.473,26.473,26.4377,26.4518,11400.0
2013-09-16 13:00:00,37.44,37.45,37.39,37.45,16700.0,26.4518,26.4589,26.4165,26.4589,16700.0
2013-09-16 13:05:00,37.44,37.45,37.41,37.41,6600.0,26.4518,26.4589,26.4306,26.4306,6600.0
2013-09-16 13:10:00,37.41,37.41,37.35,37.35,5900.0,26.4306,26.4306,26.3882,26.3882,5900.0
2013-09-16 13:15:00,37.35,37.35,37.33,37.34,10700.0,26.3882,26.3882,26.3741,26.3812,10700.0
2013-09-16 13:20:00,37.33,37.37,37.33,37.37,8600.0,26.3741,26.4023,26.3741,26.4023,8600.0
2013-09-16 13:25:00,37.37,37.38,37.37,37.38,7300.0,26.4023,26.4094,26.4023,26.4094,7300.0
2013-09-16 13:30:00,37.37,37.39,37.37,37.38,3000.0,26.4023,26.4165,26.4023,26.4094,3000.0
2013-09-16 13:35:00,37.39,37.39,37.35,37.38,8200.0,26.4165,26.4165,26.3882,26.4094,8200.0
2013-09-16 13:40:00,37.38,37.38,37.29,37.33,9600.0,26.4094,26.4094,26.3458,26.3741,9600.0
2013-09-16 13:45:00,37.33,37.34,37.31,37.33,8700.0,26.3741,26.3812,26.36,26.3741,8700.0
2013-09-16 13:50:00,37.33,37.36,37.33,37.34,4700.0,26.3741,26.3953,26.3741,26.3812,4700.0
2013-09-16 13:55:00,37.34,37.38,37.33,37.36,12400.0,26.3812,26.4094,26.3741,26.3953,12400.0
2013-09-16 14:00:00,37.37,37.38,37.36,37.36,23400.0,26.4023,26.4094,26.3953,26.3953,23400.0
2013-09-16 14:05:00,37.36,37.39,37.35,37.35,9900.0,26.3953,26.4165,26.3882,26.3882,9900.0
2013-09-16 14:10:00,37.34,37.35,37.33,37.33,9200.0,26.3812,26.3882,26.3741,26.3741,9200.0
2013-09-16 14:15:00,37.33,37.35,37.31,37.34,14800.0,26.3741,26.3882,26.36,26.3812,14800.0
2013-09-16 14:20:00,37.33,37.36,37.33,37.36,8900.0,26.3741,26.3953,26.3741,26.3953,8900.0
2013-09-16 14:25:00,37.36,37.37,37.36,37.36,8000.0,26.3953,26.4023,26.3953,26.3953,8000.0
2013-09-16 14:30:00,37.35,37.35,37.31,37.31,14300.0,26.3882,26.3882,26.36,26.36,14300.0
2013-09-16 14:35:00,37.32,37.33,37.28,37.29,19300.0,26.367,26.3741,26.3388,26.3458,19300.0
2013-09-16 14:40:00,37.29,37.34,37.29,37.33,7900.0,26.3458,26.3812,26.3458,26.3741,7900.0
2013-09-16 14:45:00,37.34,37.34,37.3,37.33,15200.0,26.3812,26.3812,26.3529,26.3741,15200.0
2013-09-16 14:50:00,37.32,37.34,37.3,37.3,10400.0,26.367,26.3812,26.3529,26.3529,10400.0
2013-09-16 14:55:00,37.3,37.3,37.27,37.27,12300.0,26.3529,26.3529,26.3317,26.3317,12300.0
2013-09-16 15:00:00,37.27,37.3,37.26,37.3,12300.0,26.3317,26.3529,26.3246,26.3529,12300.0
2013-09-16 15:05:00,37.3,37.31,37.3,37.31,19500.0,26.3529,26.36,26.3529,26.36,19500.0
2013-09-16 15:10:00,37.31,37.31,37.29,37.31,36300.0,26.36,26.36,26.3458,26.36,36300.0
2013-09-16 15:15:00,37.31,37.32,37.3,37.32,10100.0,26.36,26.367,26.3529,26.367,10100.0
2013-09-16 15:20:00,37.32,37.32,37.23,37.24,13900.0,26.367,26.367,26.3034,26.3105,13900.0
2013-09-16 15:25:00,37.24,37.26,37.22,37.23,25000.0,26.3105,26.3246,26.2964,26.3034,25000.0
2013-09-16 15:30:00,37.23,37.26,37.22,37.24,27600.0,26.3034,26.3246,26.2964,26.3105,27600.0
2013-09-16 15:35:00,37.25,37.26,37.2,37.24,26700.0,26.3176,26.3246,26.2822,26.3105,26700.0
2013-09-16 15:40:00,37.23,37.24,37.15,37.15,59200.0,26.3034,26.3105,26.2469,26.2469,59200.0
2013-09-16 15:45:00,37.16,37.23,37.15,37.2,86400.0,26.254,26.3034,26.2469,26.2822,86400.0
2013-09-16 15:50:00,37.19,37.24,37.19,37.22,70200.0,26.2752,26.3105,26.2752,26.2964,70200.0
2013-09-16 15:55:00,37.23,37.32,37.23,37.31,144500.0,26.3034,26.367,26.3034,26.36,144500.0
2013-09-17 09:30:00,37.41,37.45,37.3,37.44,31400.0,26.4306,26.4589,26.3529,26.4518,31400.0
2013-09-17 09:35:00,37.45,37.86,37.43,37.73,16800.0,26.4589,26.7485,26.4447,26.6567,16800.0
2013-09-17 09:40:00,37.72,37.84,37.69,37.84,6200.0,26.6496,26.7344,26.6284,26.7344,6200.0
2013-09-17 09:45:00,37.81,37.81,37.6,37.64,16200.0,26.7132,26.7132,26.5648,26.5931,16200.0
2013-09-17 09:50:00,37.62,37.71,37.55,37.55,20100.0,26.579,26.6426,26.5295,26.5295,20100.0
2013-09-17 09:55:00,37.54,37.65,37.5,37.5,14800.0,26.5225,26.6002,26.4942,26.4942,14800.0
2013-09-17 10:00:00,37.52,37.54,37.45,37.51,29000.0,26.5083,26.5225,26.4589,26.5013,29000.0
2013-09-17 10:05:00,37.52,37.58,37.48,37.53,11800.0,26.5083,26.5507,26.4801,26.5154,11800.0
2013-09-17 10:10:00,37.51,37.61,37.51,37.59,10000.0,26.5013,26.5719,26.5013,26.5578,10000.0
2013-09-17 10:15:00,37.6,37.63,37.47,37.49,33600.0,26.5648,26.586,26.473,26.4871,33600.0
2013-09-17 10:20:00,37.47,37.56,37.47,37.52,10100.0,26.473,26.5366,26.473,26.5083,10100.0
2013-09-17 10:25:00,37.52,37.52,37.46,37.5,35500.0,26.5083,26.5083,26.4659,26.4942,35500.0
2013-09-17 10:30:00,37.51,37.51,37.49,37.5,18900.0,26.5013,26.5013,26.4871,26.4942,18900.0
2013-09-17 10:35:00,37.5,37.51,37.45,37.47,24100.0,26.4942,26.5013,26.4589,26.473,24100.0
2013-09-17 10:40:00,37.47,37.5,37.45,37.48,14800.0,26.473,26.4942,26.4589,26.4801,14800.0
2013-09-17 10:45:00,37.49,37.52,37.44,37.44,12400.0,26.4871,26.5083,26.4518,26.4518,12400.0
2013-09-17 10:50:00,37.44,37.45,37.41,37.41,17700.0,26.4518,26.4589,26.4306,26.4306,17700.0
2013-09-17 10:55:00,37.41,37.43,37.41,37.41,12300.0,26.4306,26.4447,26.4306,26.4306,12300.0
2013-09-17 11:00:00,37.41,37.46,37.4,37.46,13600.0,26.4306,26.4659,26.4235,26.4659,13600.0
2013-09-17 11:05:00,37.46,37.46,37.4,37.4,9600.0,26.4659,26.4659,26.4235,26.4235,9600.0
2013-09-17 11:10:00,37.4,37.44,37.39,37.44,10800.0,26.4235,26.4518,26.4165,26.4518,10800.0
2013-09-17 11:15:00,37.44,37.45,37.42,37.45,18300.0,26.4518,26.4589,26.4377,26.4589,18300.0
2013-09-17 11:20:00,37.45,37.51,37.44,37.49,20800.0,26.4589,26.5013,26.4518,26.4871,20800.0
2013-09-17 11:25:00,37.5,37.51,37.48,37.5,11900.0,26.4942,26.5013,26.4801,26.4942,11900.0
2013-09-17 11:30:00,37.5,37.54,37.5,37.53,6400.0,26.4942,26.5225,26.4942,26.5154,6400.0
2013-09-17 11:35:00,37.53,37.53,37.5,37.51,13200.0,26.5154,26.5154,26.4942,26.5013,13200.0
2013-09-17 11:40:00,37.52,37.56,37.52,37.56,5300.0,26.5083,26.5366,26.5083,26.5366,5300.0
2013-09-17 11:45:00,37.56,37.6,37.54,37.59,14400.0,26.5366,26.5648,26.5225,26.5578,14400.0
2013-09-17 11:50:00,37.6,37.6,37.54,37.54,8900.0,26.5648,26.5648,26.5225,26.5225,8900.0
2013-09-17 11:55:00,37.54,37.56,37.51,37.56,8500.0,26.5225,26.5366,26.5013,26.5366,8500.0
2013-09-17 12:00:00,37.55,37.55,37.5,37.5,5300.0,26.5295,26.5295,26.4942,26.4942,5300.0
2013-09-17 12:05:00,37.5,37.51,37.49,37.51,7600.0,26.4942,26.5013,26.4871,26.5013,7600.0
2013-09-17 12:10:00,37.51,37.51,37.49,37.49,6800.0,26.5013,26.5013,26.4871,26.4871,6800.0
2013-09-17 12:15:00,37.5,37.54,37.5,37.54,5200.0,26.4942,26.5225,26.4942,26.5225,5200.0
2013-09-17 12:20:00,37.53,37.53,37.51,37.53,4100.0,26.5154,26.5154,26.5013,26.5154,4100.0
2013-09-17 12:25:00,37.53,37.54,37.52,37.53,2400.0,26.5154,26.5225,26.5083,26.5154,2400.0
2013-09-17 12:30:00,37.54,37.54,37.5,37.51,7000.0,26.5225,26.5225,26.4942,26.5013,7000.0
2013-09-17 12:35:00,37.5,37.54,37.48,37.51,48400.0,26.4942,26.5225,26.4801,26.5013,48400.0
2013-09-17 12:40:00,37.51,37.51,37.49,37.5,7100.0,26.5013,26.5013,26.4871,26.4942,7100.0
2013-09-17 12:45:00,37.5,37.5,37.47,37.47,12000.0,26.4942,26.4942,26.473,26.473,12000.0
2013-09-17 12:50:00,37.47,37.48,37.46,37.48,9700.0,26.473,26.4801,26.4659,26.4801,9700.0
2013-09-17 12:55:00,37.48,37.49,37.45,37.46,23900.0,26.4801,26.4871,26.4589,26.4659,23900.0
2013-09-17 13:00:00,37.47,37.49,37.46,37.49,11500.0,26.473,26.4871,26.4659,26.4871,11500.0
2013-09-17 13:05:00,37.48,37.48,37.41,37.41,21000.0,26.4801,26.4801,26.4306,26.4306,21000.0
2013-09-17 13:10:00,37.41,37.43,37.4,37.4,23900.0,26.4306,26.4447,26.4235,26.4235,23900.0
2013-09-17 13:15:00,37.4,37.43,37.4,37.42,29900.0,26.4235,26.4447,26.4235,26.4377,29900.0
2013-09-17 13:20:00,37.42,37.42,37.4,37.4,2800.0,26.4377,26.4377,26.4235,26.4235,2800.0
2013-09-17 13:25:00,37.4,37.41,37.37,37.37,4500.0,26.4235,26.4306,26.4023,26.4023,4500.0
2013-09-17 13:30:00,37.38,37.4,37.37,37.4,12500.0,26.4094,26.4235,26.4023,26.4235,12500.0
2013-09-17 13:35:00,37.38,37.39,37.34,37.34,6200.0,26.4094,26.4165,26.3812,26.3812,6200.0
2013-09-17 13:40:00,37.34,37.43,37.34,37.42,29300.0,26.3812,26.4447,26.3812,26.4377,29300.0
2013-09-17 13:45:00,37.43,37.45,37.42,37.44,14100.0,26.4447,26.4589,26.4377,26.4518,14100.0
2013-09-17 13:50:00,37.44,37.45,37.44,37.44,12000.0,26.4518,26.4589,26.4518,26.4518,12000.0
2013-09-17 13:55:00,37.45,37.45,37.44,37.45,13200.0,26.4589,26.4589,26.4518,26.4589,13200.0
2013-09-17 14:00:00,37.45,37.45,37.44,37.45,5100.0,26.4589,26.4589,26.4518,26.4589,5100.0
2013-09-17 14:05:00,37.46,37.47,37.43,37.43,6600.0,26.4659,26.473,26.4447,26.4447,6600.0
2013-09-17 14:10:00,37.44,37.49,37.44,37.49,10900.0,26.4518,26.4871,26.4518,26.4871,10900.0
2013-09-17 14:15:00,37.49,37.51,37.46,37.47,12000.0,26.4871,26.5013,26.4659,26.473,12000.0
2013-09-17 14:20:00,37.47,37.48,37.44,37.44,9800.0,26.473,26.4801,26.4518,26.4518,9800.0
2013-09-17 14:25:00,37.45,37.45,37.41,37.41,5500.0,26.4589,26.4589,26.4306,26.4306,5500.0
2013-09-17 14:30:00,37.42,37.45,37.42,37.44,11600.0,26.4377,26.4589,26.4377,26.4518,11600.0
2013-09-17 14:35:00,37.45,37.5,37.45,37.48,7900.0,26.4589,26.4942,26.4589,26.4801,7900.0
2013-09-17 14:40:00,37.48,37.5,37.46,37.46,14900.0,26.4801,26.4942,26.4659,26.4659,14900.0
2013-09-17 14:45:00,37.46,37.49,37.45,37.49,9300.0,26.4659,26.4871,26.4589,26.4871,9300.0
2013-09-17 14:50:00,37.48,37.49,37.47,37.48,5300.0,26.4801,26.4871,26.473,26.4801,5300.0
2013-09-17 14:55:00,37.48,37.51,37.47,37.51,13400.0,26.4801,26.5013,26.473,26.5013,13400.0
2013-09-17 15:00:00,37.5,37.51,37.49,37.5,17500.0,26.4942,26.5013,26.4871,26.4942,17500.0
2013-09-17 15:05:00,37.5,37.52,37.49,37.5,13400.0,26.4942,26.5083,26.4871,26.4942,13400.0
2013-09-17 15:10:00,37.5,37.51,37.48,37.49,8800.0,26.4942,26.5013,26.4801,26.4871,8800.0
2013-09-17 15:15:00,37.49,37.52,37.48,37.51,20800.0,26.4871,26.5083,26.4801,26.5013,20800.0
2013-09-17 15:20:00,37.51,37.51,37.47,37.47,14800.0,26.5013,26.5013,26.473,26.473,14800.0
2013-09-17 15:25:00,37.47,37.5,37.47,37.48,16500.0,26.473,26.4942,26.473,26.4801,16500.0
2013-09-17 15:30:00,37.48,37.49,37.47,37.47,20600.0,26.4801,26.4871,26.473,26.473,20600.0
2013-09-17 15:35:00,37.46,37.49,37.44,37.48,19600.0,26.4659,26.4871,26.4518,26.4801,19600.0
2013-09-17 15:40:00,37.48,37.49,37.46,37.48,21200.0,26.4801,26.4871,26.4659,26.4801,21200.0
2013-09-17 15:45:00,37.47,37.55,37.46,37.55,167700.0,26.473,26.5295,26.4659,26.5295,167700.0
2013-09-17 15:50:00,37.55,37.55,37.5,37.53,77600.0,26.5295,26.5295,26.4942,26.5154,77600.0
2013-09-17 15:55:00,37.53,37.58,37.51,37.55,209000.0,26.5154,26.5507,26.5013,26.5295,209000.0
2013-09-18 09:30:00,37.56,37.68,37.4,37.54,13200.0,26.5366,26.6214,26.4235,26.5225,13200.0
2013-09-18 09:35:00,37.55,37.58,37.48,37.5,12200.0,26.5295,26.5507,26.4801,26.4942,12200.0
2013-09-18 09:40:00,37.52,37.64,37.52,37.58,23500.0,26.5083,26.5931,26.5083,26.5507,23500.0
2013-09-18 09:45:00,37.57,37.57,37.46,37.5,8600.0,26.5437,26.5437,26.4659,26.4942,8600.0
2013-09-18 09:50:00,37.49,37.53,37.47,37.53,13000.0,26.4871,26.5154,26.473,26.5154,13000.0
2013-09-18 09:55:00,37.53,37.57,37.48,37.5,15800.0,26.5154,26.5437,26.4801,26.4942,15800.0
2013-09-18 10:00:00,37.5,37.61,37.48,37.61,20700.0,26.4942,26.5719,26.4801,26.5719,20700.0
2013-09-18 10:05:00,37.61,37.65,37.55,37.56,15000.0,26.5719,26.6002,26.5295,26.5366,15000.0
2013-09-18 10:10:00,37.56,37.61,37.47,37.58,21700.0,26.5366,26.5719,26.473,26.5507,21700.0
2013-09-18 10:15:00,37.59,37.61,37.54,37.54,28000.0,26.5578,26.5719,26.5225,26.5225,28000.0
2013-09-18 10:20:00,37.55,37.55,37.45,37.48,23100.0,26.5295,26.5295,26.4589,26.4801,23100.0
2013-09-18 10:25:00,37.48,37.51,37.39,37.39,17800.0,26.4801,26.5013,26.4165,26.4165,17800.0
2013-09-18 10:30:00,37.4,37.41,37.32,37.35,25200.0,26.4235,26.4306,26.367,26.3882,25200.0
2013-09-18 10:35:00,37.35,37.38,37.3,37.34,29800.0,26.3882,26.4094,26.3529,26.3812,29800.0
2013-09-18 10:40:00,37.34,37.34,37.25,37.25,24800.0,26.3812,26.3812,26.3176,26.3176,24800.0
2013-09-18 10:45:00,37.25,37.25,37.18,37.19,16000.0,26.3176,26.3176,26.2681,26.2752,16000.0
2013-09-18 10:50:00,37.2,37.29,37.2,37.26,12900.0,26.2822,26.3458,26.2822,26.3246,12900.0
2013-09-18 10:55:00,37.27,37.33,37.23,37.33,43900.0,26.3317,26.3741,26.3034,26.3741,43900.0
2013-09-18 11:00:00,37.33,37.35,37.28,37.35,19000.0,26.3741,26.3882,26.3388,26.3882,19000.0
2013-09-18 11:05:00,37.35,37.36,37.34,37.35,15800.0,26.3882,26.3953,26.3812,26.3882,15800.0
2013-09-18 11:10:00,37.36,37.36,37.34,37.36,8100.0,26.3953,26.3953,26.3812,26.3953,8100.0
2013-09-18 11:15:00,37.35,37.36,37.3,37.3,17400.0,26.3882,26.3953,26.3529,26.3529,17400.0
2013-09-18 11:20:00,37.3,37.3,37.19,37.22,24200.0,26.3529,26.3529,26.2752,26.2964,24200.0
2013-09-18 11:25:00,37.22,37.24,37.16,37.19,25300.0,26.2964,26.3105,26.254,26.2752,25300.0
2013-09-18 11:30:00,37.19,37.2,37.16,37.16,18000.0,26.2752,26.2822,26.254,26.254,18000.0
2013-09-18 11:35:00,37.16,37.16,37.12,37.13,13100.0,26.254,26.254,26.2257,26.2328,13100.0
2013-09-18 11:40:00,37.13,37.13,37.07,37.09,17900.0,26.2328,26.2328,26.1904,26.2045,17900.0
2013-09-18 11:45:00,37.09,37.15,37.09,37.15,11500.0,26.2045,26.2469,26.2045,26.2469,11500.0
2013-09-18 11:50:00,37.15,37.16,37.13,37.13,7500.0,26.2469,26.254,26.2328,26.2328,7500.0
2013-09-18 11:55:00,37.14,37.14,37.09,37.09,13600.0,26.2399,26.2399,26.2045,26.2045,13600.0
2013-09-18 12:00:00,37.1,37.11,37.05,37.06,21800.0,26.2116,26.2187,26.1763,26.1833,21800.0
2013-09-18 12:05:00,37.07,37.08,37.04,37.05,21800.0,26.1904,26.1975,26.1692,26.1763,21800.0
2013-09-18 12:10:00,37.04,37.07,37.04,37.07,15000.0,26.1692,26.1904,26.1692,26.1904,15000.0
2013-09-18 12:15:00,37.07,37.09,37.06,37.09,62600.0,26.1904,26.2045,26.1833,26.2045,62600.0
2013-09-18 12:20:00,37.09,37.15,37.08,37.15,13200.0,26.2045,26.2469,26.1975,26.2469,13200.0
2013-09-18 12:25:00,37.15,37.19,37.15,37.19,11800.0,26.2469,26.2752,26.2469,26.2752,11800.0
2013-09-18 12:30:00,37.19,37.24,37.19,37.24,7200.0,26.2752,26.3105,26.2752,26.3105,7200.0
2013-09-18 12:35:00,37.23,37.28,37.23,37.28,12400.0,26.3034,26.3388,26.3034,26.3388,12400.0
2013-09-18 12:40:00,37.27,37.3,37.2,37.29,22800.0,26.3317,26.3529,26.2822,26.3458,22800.0
2013-09-18 12:45:00,37.3,37.32,37.3,37.32,14600.0,26.3529,26.367,26.3529,26.367,14600.0
2013-09-18 12:50:00,37.33,37.36,37.33,37.36,12400.0,26.3741,26.3953,26.3741,26.3953,12400.0
2013-09-18 12:55:00,37.36,37.38,37.34,37.36,18800.0,26.3953,26.4094,26.3812,26.3953,18800.0
2013-09-18 13:00:00,37.36,37.4,37.36,37.39,18900.0,26.3953,26.4235,26.3953,26.4165,18900.0
2013-09-18 13:05:00,37.4,37.43,37.4,37.41,11800.0,26.4235,26.4447,26.4235,26.4306,11800.0
2013-09-18 13:10:00,37.42,37.43,37.4,37.4,7400.0,26.4377,26.4447,26.4235,26.4235,7400.0
2013-09-18 13:15:00,37.41,37.44,37.41,37.44,20300.0,26.4306,26.4518,26.4306,26.4518,20300.0
2013-09-18 13:20:00,37.43,37.44,37.42,37.44,9200.0,26.4447,26.4518,26.4377,26.4518,9200.0
2013-09-18 13:25:00,37.44,37.45,37.39,37.39,17900.0,26.4518,26.4589,26.4165,26.4165,17900.0
2013-09-18 13:30:00,37.39,37.42,37.39,37.41,22000.0,26.4165,26.4377,26.4165,26.4306,22000.0
2013-09-18 13:35:00,37.41,37.42,37.41,37.41,13000.0,26.4306,26.4377,26.4306,26.4306,13000.0
2013-09-18 13:40:00,37.41,37.41,37.38,37.38,15700.0,26.4306,26.4306,26.4094,26.4094,15700.0
2013-09-18 13:45:00,37.38,37.38,37.28,37.28,27300.0,26.4094,26.4094,26.3388,26.3388,27300.0
2013-09-18 13:50:00,37.29,37.3,37.27,37.3,11800.0,26.3458,26.3529,26.3317,26.3529,11800.0
2013-09-18 13:55:00,37.3,37.34,37.29,37.32,7400.0,26.3529,26.3812,26.3458,26.367,7400.0
2013-09-18 14:00:00,37.33,38.38,37.33,38.16,118100.0,26.3741,27.1159,26.3741,26.9605,118100.0
2013-09-18 14:05:00,38.16,38.29,38.11,38.28,80600.0,26.9605,27.0523,26.9252,27.0453,80600.0
2013-09-18 14:10:00,38.27,38.45,38.23,38.4,97700.0,27.0382,27.1654,27.0099,27.1301,97700.0
2013-09-18 14:15:00,38.4,38.46,38.37,38.44,87600.0,27.1301,27.1724,27.1089,27.1583,87600.0
2013-09-18 14:20:00,38.43,38.53,38.4,38.5,151500.0,27.1513,27.2219,27.1301,27.2007,151500.0
2013-09-18 14:25:00,38.51,38.53,38.33,38.34,63000.0,27.2078,27.2219,27.0806,27.0877,63000.0
2013-09-18 14:30:00,38.34,38.39,38.33,38.36,41000.0,27.0877,27.123,27.0806,27.1018,41000.0
2013-09-18 14:35:00,38.35,38.57,38.35,38.56,114600.0,27.0947,27.2502,27.0947,27.2431,114600.0
2013-09-18 14:40:00,38.57,38.67,38.54,38.62,70600.0,27.2502,27.3208,27.229,27.2855,70600.0
2013-09-18 14:45:00,38.63,38.8,38.61,38.77,65000.0,27.2926,27.4127,27.2784,27.3915,65000.0
2013-09-18 14:50:00,38.75,38.96,38.74,38.94,102600.0,27.3773,27.5257,27.3703,27.5116,102600.0
2013-09-18 14:55:00,38.94,39.13,38.92,39.11,63100.0,27.5116,27.6458,27.4974,27.6317,63100.0
2013-09-18 15:00:00,39.11,39.18,39.02,39.13,80200.0,27.6317,27.6811,27.5681,27.6458,80200.0
2013-09-18 15:05:00,39.11,39.11,38.93,38.94,77400.0,27.6317,27.6317,27.5045,27.5116,77400.0
2013-09-18 15:10:00,38.94,38.99,38.88,38.89,49300.0,27.5116,27.5469,27.4692,27.4762,49300.0
2013-09-18 15:15:00,38.89,38.89,38.81,38.82,28700.0,27.4762,27.4762,27.4197,27.4268,28700.0
2013-09-18 15:20:00,38.82,38.83,38.73,38.74,55700.0,27.4268,27.4339,27.3632,27.3703,55700.0
2013-09-18 15:25:00,38.75,38.76,38.7,38.72,98800.0,27.3773,27.3844,27.342,27.3561,98800.0
2013-09-18 15:30:00,38.71,38.82,38.71,38.8,92800.0,27.3491,27.4268,27.3491,27.4127,92800.0
2013-09-18 15:35:00,38.8,38.91,38.8,38.9,58100.0,27.4127,27.4904,27.4127,27.4833,58100.0
2013-09-18 15:40:00,38.9,39.07,38.89,39.03,136100.0,27.4833,27.6034,27.4762,27.5752,136100.0
2013-09-18 15:45:00,39.03,39.06,38.98,38.99,109800.0,27.5752,27.5964,27.5398,27.5469,109800.0
2013-09-18 15:50:00,39.0,39.08,38.99,39.04,194000.0,27.554,27.6105,27.5469,27.5822,194000.0
2013-09-18 15:55:00,39.04,39.37,39.04,39.15,744600.0,27.5822,27.8154,27.5822,27.6599,744600.0
2013-09-19 09:30:00,39.25,39.34,39.17,39.3,53400.0,27.7306,27.7942,27.6741,27.7659,53400.0
2013-09-19 09:35:00,39.32,39.4,39.25,39.3,44000.0,27.78,27.8366,27.7306,27.7659,44000.0
2013-09-19 09:40:00,39.29,39.5,39.29,39.41,30900.0,27.7589,27.9072,27.7589,27.8436,30900.0
2013-09-19 09:45:00,39.42,39.47,39.31,39.45,29500.0,27.8507,27.886,27.773,27.8719,29500.0
2013-09-19 09:50:00,39.44,39.45,39.27,39.34,50700.0,27.8648,27.8719,27.7447,27.7942,50700.0
2013-09-19 09:55:00,39.34,39.58,39.21,39.58,44700.0,27.7942,27.9637,27.7023,27.9637,44700.0
2013-09-19 10:00:00,39.55,39.66,39.43,39.52,46400.0,27.9425,28.0203,27.8578,27.9213,46400.0
2013-09-19 10:05:00,39.52,39.52,39.39,39.48,30800.0,27.9213,27.9213,27.8295,27.8931,30800.0
2013-09-19 10:10:00,39.48,39.48,39.37,39.45,14800.0,27.8931,27.8931,27.8154,27.8719,14800.0
2013-09-19 10:15:00,39.45,39.54,39.45,39.52,13000.0,27.8719,27.9355,27.8719,27.9213,13000.0
2013-09-19 10:20:00,39.51,39.74,39.51,39.7,43800.0,27.9143,28.0768,27.9143,28.0485,43800.0
2013-09-19 10:25:00,39.71,39.72,39.52,39.52,38800.0,28.0556,28.0627,27.9213,27.9213,38800.0
2013-09-19 10:30:00,39.52,39.56,39.44,39.45,29600.0,27.9213,27.9496,27.8648,27.8719,29600.0
2013-09-19 10:35:00,39.42,39.52,39.34,39.5,43000.0,27.8507,27.9213,27.7942,27.9072,43000.0
2013-09-19 10:40:00,39.49,39.52,39.46,39.52,15500.0,27.9002,27.9213,27.879,27.9213,15500.0
2013-09-19 10:45:00,39.51,39.59,39.51,39.52,26400.0,27.9143,27.9708,27.9143,27.9213,26400.0
2013-09-19 10:50:00,39.51,39.55,39.49,39.53,17800.0,27.9143,27.9425,27.9002,27.9284,17800.0
2013-09-19 10:55:00,39.53,39.53,39.46,39.49,21000.0,27.9284,27.9284,27.879,27.9002,21000.0
2013-09-19 11:00:00,39.49,39.6,39.48,39.56,19500.0,27.9002,27.9779,27.8931,27.9496,19500.0
2013-09-19 11:05:00,39.56,39.56,39.46,39.49,11700.0,27.9496,27.9496,27.879,27.9002,11700.0
2013-09-19 11:10:00,39.49,39.56,39.48,39.56,14000.0,27.9002,27.9496,27.8931,27.9496,14000.0
2013-09-19 11:15:00,39.57,39.64,39.56,39.6,21100.0,27.9567,28.0061,27.9496,27.9779,21100.0
2013-09-19 11:20:00,39.61,39.61,39.53,39.58,14500.0,27.9849,27.9849,27.9284,27.9637,14500.0
2013-09-19 11:25:00,39.58,39.59,39.56,39.58,9600.0,27.9637,27.9708,27.9496,27.9637,9600.0
2013-09-19 11:30:00,39.58,39.58,39.47,39.49,22000.0,27.9637,27.9637,27.886,27.9002,22000.0
2013-09-19 11:35:00,39.48,39.54,39.47,39.51,33000.0,27.8931,27.9355,27.886,27.9143,33000.0
2013-09-19 11:40:00,39.52,39.55,39.49,39.49,26300.0,27.9213,27.9425,27.9002,27.9002,26300.0
2013-09-19 11:45:00,39.49,39.49,39.47,39.48,12900.0,27.9002,27.9002,27.886,27.8931,12900.0
2013-09-19 11:50:00,39.48,39.49,39.44,39.48,23800.0,27.8931,27.9002,27.8648,27.8931,23800.0
2013-09-19 11:55:00,39.48,39.53,39.47,39.52,13000.0,27.8931,27.9284,27.886,27.9213,13000.0
2013-09-19 12:00:00,39.52,39.58,39.49,39.58,26400.0,27.9213,27.9637,27.9002,27.9637,26400.0
2013-09-19 12:05:00,39.58,39.63,39.58,39.61,24400.0,27.9637,27.9991,27.9637,27.9849,24400.0
2013-09-19 12:10:00,39.61,39.62,39.53,39.54,15200.0,27.9849,27.992,27.9284,27.9355,15200.0
2013-09-19 12:15:00,39.53,39.55,39.5,39.5,20100.0,27.9284,27.9425,27.9072,27.9072,20100.0
2013-09-19 12:20:00,39.5,39.52,39.47,39.49,39800.0,27.9072,27.9213,27.886,27.9002,39800.0
2013-09-19 12:25:00,39.49,39.51,39.47,39.51,11700.0,27.9002,27.9143,27.886,27.9143,11700.0
2013-09-19 12:30:00,39.5,39.53,39.44,39.44,20000.0,27.9072,27.9284,27.8648,27.8648,20000.0
2013-09-19 12:35:00,39.44,39.44,39.39,39.41,15700.0,27.8648,27.8648,27.8295,27.8436,15700.0
2013-09-19 12:40:00,39.41,39.41,39.4,39.41,8200.0,27.8436,27.8436,27.8366,27.8436,8200.0
2013-09-19 12:45:00,39.41,39.41,39.36,39.37,18100.0,27.8436,27.8436,27.8083,27.8154,18100.0
2013-09-19 12:50:00,39.38,39.43,39.38,39.4,21000.0,27.8224,27.8578,27.8224,27.8366,21000.0
2013-09-19 12:55:00,39.4,39.41,39.37,39.39,18200.0,27.8366,27.8436,27.8154,27.8295,18200.0
2013-09-19 13:00:00,39.39,39.4,39.35,39.36,23100.0,27.8295,27.8366,27.8012,27.8083,23100.0
2013-09-19 13:05:00,39.36,39.37,39.24,39.29,44900.0,27.8083,27.8154,27.7235,27.7589,44900.0
2013-09-19 13:10:00,39.3,39.33,39.28,39.3,10700.0,27.7659,27.7871,27.7518,27.7659,10700.0
2013-09-19 13:15:00,39.29,39.36,39.27,39.34,25600.0,27.7589,27.8083,27.7447,27.7942,25600.0
2013-09-19 13:20:00,39.34,39.38,39.33,39.38,24800.0,27.7942,27.8224,27.7871,27.8224,24800.0
2013-09-19 13:25:00,39.37,39.39,39.36,39.38,13300.0,27.8154,27.8295,27.8083,27.8224,13300.0
2013-09-19 13:30:00,39.38,39.41,39.37,39.38,16000.0,27.8224,27.8436,27.8154,27.8224,16000.0
2013-09-19 13:35:00,39.37,39.38,39.33,39.34,14600.0,27.8154,27.8224,27.7871,27.7942,14600.0
2013-09-19 13:40:00,39.34,39.35,39.29,39.3,17900.0,27.7942,27.8012,27.7589,27.7659,17900.0
2013-09-19 13:45:00,39.3,39.3,39.26,39.26,30200.0,27.7659,27.7659,27.7377,27.7377,30200.0
2013-09-19 13:50:00,39.26,39.26,39.2,39.2,15900.0,27.7377,27.7377,27.6953,27.6953,15900.0
2013-09-19 13:55:00,39.2,39.22,39.16,39.18,17300.0,27.6953,27.7094,27.667,27.6811,17300.0
2013-09-19 14:00:00,39.18,39.19,39.16,39.18,25700.0,27.6811,27.6882,27.667,27.6811,25700.0
2013-09-19 14:05:00,39.17,39.19,39.13,39.16,18200.0,27.6741,27.6882,27.6458,27.667,18200.0
2013-09-19 14:10:00,39.16,39.2,39.16,39.19,14700.0,27.667,27.6953,27.667,27.6882,14700.0
2013-09-19 14:15:00,39.19,39.19,39.15,39.17,14700.0,27.6882,27.6882,27.6599,27.6741,14700.0
2013-09-19 14:20:00,39.17,39.2,39.16,39.2,17400.0,27.6741,27.6953,27.667,27.6953,17400.0
2013-09-19 14:25:00,39.2,39.23,39.17,39.18,24500.0,27.6953,27.7165,27.6741,27.6811,24500.0
2013-09-19 14:30:00,39.17,39.17,39.14,39.15,11800.0,27.6741,27.6741,27.6529,27.6599,11800.0
2013-09-19 14:35:00,39.15,39.15,39.09,39.11,18000.0,27.6599,27.6599,27.6175,27.6317,18000.0
2013-09-19 14:40:00,39.11,39.11,39.09,39.11,12800.0,27.6317,27.6317,27.6175,27.6317,12800.0
2013-09-19 14:45:00,39.1,39.12,39.09,39.11,13000.0,27.6246,27.6387,27.6175,27.6317,13000.0
2013-09-19 14:50:00,39.11,39.11,39.06,39.07,11000.0,27.6317,27.6317,27.5964,27.6034,11000.0
2013-09-19 14:55:00,39.06,39.07,39.03,39.04,34000.0,27.5964,27.6034,27.5752,27.5822,34000.0
2013-09-19 15:00:00,39.04,39.04,39.02,39.04,17200.0,27.5822,27.5822,27.5681,27.5822,17200.0
2013-09-19 15:05:00,39.03,39.09,39.02,39.06,33000.0,27.5752,27.6175,27.5681,27.5964,33000.0
2013-09-19 15:10:00,39.06,39.06,39.0,39.0,22800.0,27.5964,27.5964,27.554,27.554,22800.0
2013-09-19 15:15:00,39.01,39.02,38.99,39.0,27300.0,27.561,27.5681,27.5469,27.554,27300.0
2013-09-19 15:20:00,39.0,39.02,38.98,39.02,38200.0,27.554,27.5681,27.5398,27.5681,38200.0
2013-09-19 15:25:00,39.01,39.02,38.99,38.99,20900.0,27.561,27.5681,27.5469,27.5469,20900.0
2013-09-19 15:30:00,39.0,39.01,38.97,38.99,45300.0,27.554,27.561,27.5328,27.5469,45300.0
2013-09-19 15:35:00,38.99,39.0,38.96,38.99,37600.0,27.5469,27.554,27.5257,27.5469,37600.0
2013-09-19 15:40:00,39.0,39.02,38.99,39.02,46600.0,27.554,27.5681,27.5469,27.5681,46600.0
2013-09-19 15:45:00,39.02,39.04,38.99,39.0,75400.0,27.5681,27.5822,27.5469,27.554,75400.0
2013-09-19 15:50:00,38.99,39.0,38.9,38.9,84400.0,27.5469,27.554,27.4833,27.4833,84400.0
2013-09-19 15:55:00,38.9,38.91,38.85,38.89,192200.0,27.4833,27.4904,27.448,27.4762,192200.0
2013-09-20 09:30:00,39.01,39.03,38.88,38.97,453300.0,27.561,27.5752,27.4692,27.5328,453300.0
2013-09-20 09:35:00,38.95,38.95,38.72,38.91,17600.0,27.5186,27.5186,27.3561,27.4904,17600.0
2013-09-20 09:40:00,38.91,38.95,38.58,38.81,29200.0,27.4904,27.5186,27.2572,27.4197,29200.0
2013-09-20 09:45:00,38.8,38.8,38.63,38.68,22900.0,27.4127,27.4127,27.2926,27.3279,22900.0
2013-09-20 09:50:00,38.71,38.78,38.66,38.74,8000.0,27.3491,27.3985,27.3137,27.3703,8000.0
2013-09-20 09:55:00,38.74,38.76,38.61,38.65,14600.0,27.3703,27.3844,27.2784,27.3067,14600.0
2013-09-20 10:00:00,38.66,38.72,38.57,38.57,9100.0,27.3137,27.3561,27.2502,27.2502,9100.0
2013-09-20 10:05:00,38.56,38.66,38.53,38.62,17700.0,27.2431,27.3137,27.2219,27.2855,17700.0
2013-09-20 10:10:00,38.62,38.62,38.49,38.55,19200.0,27.2855,27.2855,27.1936,27.236,19200.0
2013-09-20 10:15:00,38.51,38.55,38.47,38.52,20600.0,27.2078,27.236,27.1795,27.2148,20600.0
2013-09-20 10:20:00,38.53,38.57,38.51,38.55,11600.0,27.2219,27.2502,27.2078,27.236,11600.0
2013-09-20 10:25:00,38.56,38.61,38.52,38.61,15900.0,27.2431,27.2784,27.2148,27.2784,15900.0
2013-09-20 10:30:00,38.6,38.69,38.6,38.62,13800.0,27.2714,27.3349,27.2714,27.2855,13800.0
2013-09-20 10:35:00,38.62,38.69,38.62,38.69,11000.0,27.2855,27.3349,27.2855,27.3349,11000.0
2013-09-20 10:40:00,38.69,38.72,38.6,38.6,12400.0,27.3349,27.3561,27.2714,27.2714,12400.0
2013-09-20 10:45:00,38.6,38.63,38.59,38.61,8600.0,27.2714,27.2926,27.2643,27.2784,8600.0
2013-09-20 10:50:00,38.6,38.6,38.55,38.57,9500.0,27.2714,27.2714,27.236,27.2502,9500.0
2013-09-20 10:55:00,38.57,38.57,38.46,38.52,11500.0,27.2502,27.2502,27.1724,27.2148,11500.0
2013-09-20 11:00:00,38.52,38.52,38.42,38.42,14700.0,27.2148,27.2148,27.1442,27.1442,14700.0
2013-09-20 11:05:00,38.42,38.46,38.34,38.39,21000.0,27.1442,27.1724,27.0877,27.123,21000.0
2013-09-20 11:10:00,38.38,38.42,38.36,38.41,9300.0,27.1159,27.1442,27.1018,27.1371,9300.0
2013-09-20 11:15:00,38.41,38.41,38.36,38.4,10900.0,27.1371,27.1371,27.1018,27.1301,10900.0
2013-09-20 11:20:00,38.4,38.4,38.3,38.3,7000.0,27.1301,27.1301,27.0594,27.0594,7000.0
2013-09-20 11:25:00,38.3,38.35,38.3,38.35,9500.0,27.0594,27.0947,27.0594,27.0947,9500.0
2013-09-20 11:30:00,38.35,38.41,38.35,38.39,8800.0,27.0947,27.1371,27.0947,27.123,8800.0
2013-09-20 11:35:00,38.37,38.37,38.26,38.27,13500.0,27.1089,27.1089,27.0311,27.0382,13500.0
2013-09-20 11:40:00,38.28,38.29,38.26,38.29,3900.0,27.0453,27.0523,27.0311,27.0523,3900.0
2013-09-20 11:45:00,38.3,38.31,38.27,38.3,9300.0,27.0594,27.0665,27.0382,27.0594,9300.0
2013-09-20 11:50:00,38.3,38.31,38.25,38.26,17400.0,27.0594,27.0665,27.0241,27.0311,17400.0
2013-09-20 11:55:00,38.26,38.27,38.22,38.22,8200.0,27.0311,27.0382,27.0029,27.0029,8200.0
2013-09-20 12:00:00,38.22,38.31,38.2,38.3,23700.0,27.0029,27.0665,26.9888,27.0594,23700.0
2013-09-20 12:05:00,38.29,38.34,38.29,38.32,7200.0,27.0523,27.0877,27.0523,27.0735,7200.0
2013-09-20 12:10:00,38.32,38.32,38.26,38.26,7800.0,27.0735,27.0735,27.0311,27.0311,7800.0
2013-09-20 12:15:00,38.25,38.25,38.21,38.24,10400.0,27.0241,27.0241,26.9958,27.017,10400.0
2013-09-20 12:20:00,38.23,38.25,38.2,38.2,11400.0,27.0099,27.0241,26.9888,26.9888,11400.0
2013-09-20 12:25:00,38.19,38.21,38.17,38.21,12200.0,26.9817,26.9958,26.9676,26.9958,12200.0
2013-09-20 12:30:00,38.21,38.23,38.16,38.19,5700.0,26.9958,27.0099,26.9605,26.9817,5700.0
2013-09-20 12:35:00,38.18,38.23,38.18,38.23,5500.0,26.9746,27.0099,26.9746,27.0099,5500.0
2013-09-20 12:40:00,38.23,38.24,38.22,38.24,7800.0,27.0099,27.017,27.0029,27.017,7800.0
2013-09-20 12:45:00,38.24,38.27,38.24,38.26,4900.0,27.017,27.0382,27.017,27.0311,4900.0
2013-09-20 12:50:00,38.27,38.27,38.25,38.25,4600.0,27.0382,27.0382,27.0241,27.0241,4600.0
2013-09-20 12:55:00,38.25,38.29,38.23,38.29,12700.0,27.0241,27.0523,27.0099,27.0523,12700.0
2013-09-20 13:00:00,38.29,38.31,38.29,38.3,7500.0,27.0523,27.0665,27.0523,27.0594,7500.0
2013-09-20 13:05:00,38.3,38.31,38.29,38.3,7100.0,27.0594,27.0665,27.0523,27.0594,7100.0
2013-09-20 13:10:00,38.3,38.3,38.26,38.28,9700.0,27.0594,27.0594,27.0311,27.0453,9700.0
2013-09-20 13:15:00,38.27,38.27,38.22,38.23,7900.0,27.0382,27.0382,27.0029,27.0099,7900.0
2013-09-20 13:20:00,38.23,38.24,38.2,38.21,6200.0,27.0099,27.017,26.9888,26.9958,6200.0
2013-09-20 13:25:00,38.21,38.21,38.18,38.2,18500.0,26.9958,26.9958,26.9746,26.9888,18500.0
2013-09-20 13:30:00,38.2,38.21,38.19,38.21,8200.0,26.9888,26.9958,26.9817,26.9958,8200.0
2013-09-20 13:35:00,38.2,38.2,38.18,38.19,7600.0,26.9888,26.9888,26.9746,26.9817,7600.0
2013-09-20 13:40:00,38.18,38.19,38.12,38.12,12400.0,26.9746,26.9817,26.9322,26.9322,12400.0
2013-09-20 13:45:00,38.13,38.16,38.13,38.15,3500.0,26.9393,26.9605,26.9393,26.9534,3500.0
2013-09-20 13:50:00,38.15,38.16,38.14,38.15,8500.0,26.9534,26.9605,26.9464,26.9534,8500.0
2013-09-20 13:55:00,38.14,38.16,38.13,38.15,10000.0,26.9464,26.9605,26.9393,26.9534,10000.0
2013-09-20 14:00:00,38.15,38.16,38.12,38.15,25300.0,26.9534,26.9605,26.9322,26.9534,25300.0
2013-09-20 14:05:00,38.14,38.16,38.14,38.16,5600.0,26.9464,26.9605,26.9464,26.9605,5600.0
2013-09-20 14:10:00,38.16,38.17,38.15,38.16,4800.0,26.9605,26.9676,26.9534,26.9605,4800.0
2013-09-20 14:15:00,38.17,38.2,38.15,38.19,25400.0,26.9676,26.9888,26.9534,26.9817,25400.0
2013-09-20 14:20:00,38.2,38.23,38.19,38.23,8400.0,26.9888,27.0099,26.9817,27.0099,8400.0
2013-09-20 14:25:00,38.24,38.28,38.23,38.28,9400.0,27.017,27.0453,27.0099,27.0453,9400.0
2013-09-20 14:30:00,38.27,38.29,38.22,38.23,9900.0,27.0382,27.0523,27.0029,27.0099,9900.0
2013-09-20 14:35:00,38.23,38.24,38.17,38.17,15600.0,27.0099,27.017,26.9676,26.9676,15600.0
2013-09-20 14:40:00,38.17,38.19,38.16,38.19,26800.0,26.9676,26.9817,26.9605,26.9817,26800.0
2013-09-20 14:45:00,38.17,38.2,38.16,38.19,15800.0,26.9676,26.9888,26.9605,26.9817,15800.0
2013-09-20 14:50:00,38.18,38.2,38.16,38.18,18400.0,26.9746,26.9888,26.9605,26.9746,18400.0
2013-09-20 14:55:00,38.18,38.22,38.17,38.22,9300.0,26.9746,27.0029,26.9676,27.0029,9300.0
2013-09-20 15:00:00,38.22,38.27,38.22,38.27,22300.0,27.0029,27.0382,27.0029,27.0382,22300.0
2013-09-20 15:05:00,38.27,38.31,38.26,38.3,26600.0,27.0382,27.0665,27.0311,27.0594,26600.0
2013-09-20 15:10:00,38.3,38.31,38.27,38.27,51100.0,27.0594,27.0665,27.0382,27.0382,51100.0
2013-09-20 15:15:00,38.28,38.31,38.25,38.26,29000.0,27.0453,27.0665,27.0241,27.0311,29000.0
2013-09-20 15:20:00,38.27,38.28,38.21,38.21,27900.0,27.0382,27.0453,26.9958,26.9958,27900.0
2013-09-20 15:25:00,38.21,38.23,38.19,38.19,29500.0,26.9958,27.0099,26.9817,26.9817,29500.0
2013-09-20 15:30:00,38.19,38.2,38.15,38.16,46600.0,26.9817,26.9888,26.9534,26.9605,46600.0
2013-09-20 15:35:00,38.16,38.19,38.1,38.18,84000.0,26.9605,26.9817,26.9181,26.9746,84000.0
2013-09-20 15:40:00,38.18,38.23,38.15,38.17,84000.0,26.9746,27.0099,26.9534,26.9676,84000.0
2013-09-20 15:45:00,38.15,38.2,38.14,38.2,101300.0,26.9534,26.9888,26.9464,26.9888,101300.0
2013-09-20 15:50:00,38.19,38.25,38.18,38.22,92100.0,26.9817,27.0241,26.9746,27.0029,92100.0
2013-09-20 15:55:00,38.21,38.21,38.09,38.09,445200.0,26.9958,26.9958,26.911,26.911,445200.0
2013-09-23 09:30:00,38.12,38.13,37.95,37.98,40700.0,26.9322,26.9393,26.8121,26.8333,40700.0
2013-09-23 09:35:00,37.99,38.18,37.99,38.08,28400.0,26.8404,26.9746,26.8404,26.904,28400.0
2013-09-23 09:40:00,38.06,38.24,38.06,38.12,19000.0,26.8898,27.017,26.8898,26.9322,19000.0
2013-09-23 09:45:00,38.15,38.21,38.0,38.02,28200.0,26.9534,26.9958,26.8475,26.8616,28200.0
2013-09-23 09:50:00,38.01,38.08,37.89,38.06,35900.0,26.8545,26.904,26.7697,26.8898,35900.0
2013-09-23 09:55:00,38.04,38.16,38.02,38.13,20200.0,26.8757,26.9605,26.8616,26.9393,20200.0
2013-09-23 10:00:00,38.16,38.18,38.1,38.16,12400.0,26.9605,26.9746,26.9181,26.9605,12400.0
2013-09-23 10:05:00,38.14,38.34,38.14,38.31,15100.0,26.9464,27.0877,26.9464,27.0665,15100.0
2013-09-23 10:10:00,38.32,38.45,38.31,38.42,50800.0,27.0735,27.1654,27.0665,27.1442,50800.0
2013-09-23 10:15:00,38.41,38.42,38.3,38.32,29500.0,27.1371,27.1442,27.0594,27.0735,29500.0
2013-09-23 10:20:00,38.33,38.35,38.24,38.25,34500.0,27.0806,27.0947,27.017,27.0241,34500.0
2013-09-23 10:25:00,38.26,38.33,38.24,38.28,15800.0,27.0311,27.0806,27.017,27.0453,15800.0
2013-09-23 10:30:00,38.28,38.37,38.26,38.36,17500.0,27.0453,27.1089,27.0311,27.1018,17500.0
2013-09-23 10:35:00,38.35,38.39,38.31,38.33,24200.0,27.0947,27.123,27.0665,27.0806,24200.0
2013-09-23 10:40:00,38.33,38.38,38.33,38.38,21000.0,27.0806,27.1159,27.0806,27.1159,21000.0
2013-09-23 10:45:00,38.38,38.43,38.36,38.41,11400.0,27.1159,27.1513,27.1018,27.1371,11400.0
2013-09-23 10:50:00,38.41,38.42,38.36,38.4,23300.0,27.1371,27.1442,27.1018,27.1301,23300.0
2013-09-23 10:55:00,38.39,38.43,38.35,38.38,92500.0,27.123,27.1513,27.0947,27.1159,92500.0
2013-09-23 11:00:00,38.38,38.5,38.38,38.47,45600.0,27.1159,27.2007,27.1159,27.1795,45600.0
2013-09-23 11:05:00,38.48,38.54,38.44,38.45,54500.0,27.1866,27.229,27.1583,27.1654,54500.0
2013-09-23 11:10:00,38.44,38.49,38.43,38.49,37800.0,27.1583,27.1936,27.1513,27.1936,37800.0
2013-09-23 11:15:00,38.47,38.49,38.44,38.45,18300.0,27.1795,27.1936,27.1583,27.1654,18300.0
2013-09-23 11:20:00,38.43,38.51,38.43,38.47,21900.0,27.1513,27.2078,27.1513,27.1795,21900.0
2013-09-23 11:25:00,38.47,38.51,38.44,38.47,17900.0,27.1795,27.2078,27.1583,27.1795,17900.0
2013-09-23 11:30:00,38.48,38.52,38.45,38.45,21600.0,27.1866,27.2148,27.1654,27.1654,21600.0
2013-09-23 11:35:00,38.45,38.45,38.35,38.37,14900.0,27.1654,27.1654,27.0947,27.1089,14900.0
2013-09-23 11:40:00,38.37,38.45,38.36,38.43,14000.0,27.1089,27.1654,27.1018,27.1513,14000.0
2013-09-23 11:45:00,38.43,38.47,38.43,38.47,11800.0,27.1513,27.1795,27.1513,27.1795,11800.0
2013-09-23 11:50:00,38.47,38.47,38.39,38.47,39300.0,27.1795,27.1795,27.123,27.1795,39300.0
2013-09-23 11:55:00,38.46,38.48,38.45,38.46,10600.0,27.1724,27.1866,27.1654,27.1724,10600.0
2013-09-23 12:00:00,38.45,38.47,38.42,38.42,29900.0,27.1654,27.1795,27.1442,27.1442,29900.0
2013-09-23 12:05:00,38.43,38.43,38.41,38.42,24100.0,27.1513,27.1513,27.1371,27.1442,24100.0
2013-09-23 12:10:00,38.42,38.45,38.41,38.41,23600.0,27.1442,27.1654,27.1371,27.1371,23600.0
2013-09-23 12:15:00,38.43,38.45,38.43,38.44,79300.0,27.1513,27.1654,27.1513,27.1583,79300.0
2013-09-23 12:20:00,38.43,38.47,38.43,38.45,20500.0,27.1513,27.1795,27.1513,27.1654,20500.0
2013-09-23 12:25:00,38.45,38.45,38.42,38.42,21300.0,27.1654,27.1654,27.1442,27.1442,21300.0
2013-09-23 12:30:00,38.41,38.42,38.38,38.38,35600.0,27.1371,27.1442,27.1159,27.1159,35600.0
2013-09-23 12:35:00,38.38,38.39,38.34,38.35,12200.0,27.1159,27.123,27.0877,27.0947,12200.0
2013-09-23 12:40:00,38.34,38.34,38.26,38.28,14600.0,27.0877,27.0877,27.0311,27.0453,14600.0
2013-09-23 12:45:00,38.3,38.33,38.3,38.32,6900.0,27.0594,27.0806,27.0594,27.0735,6900.0
2013-09-23 12:50:00,38.31,38.38,38.31,38.38,13900.0,27.0665,27.1159,27.0665,27.1159,13900.0
2013-09-23 12:55:00,38.39,38.45,38.39,38.42,38100.0,27.123,27.1654,27.123,27.1442,38100.0
2013-09-23 13:00:00,38.42,38.43,38.4,38.4,5600.0,27.1442,27.1513,27.1301,27.1301,5600.0
2013-09-23 13:05:00,38.39,38.43,38.38,38.42,27500.0,27.123,27.1513,27.1159,27.1442,27500.0
2013-09-23 13:10:00,38.41,38.42,38.39,38.4,20800.0,27.1371,27.1442,27.123,27.1301,20800.0
2013-09-23 13:15:00,38.4,38.43,38.39,38.4,22800.0,27.1301,27.1513,27.123,27.1301,22800.0
2013-09-23 13:20:00,38.4,38.4,38.33,38.33,14300.0,27.1301,27.1301,27.0806,27.0806,14300.0
2013-09-23 13:25:00,38.32,38.34,38.31,38.33,7600.0,27.0735,27.0877,27.0665,27.0806,7600.0
2013-09-23 13:30:00,38.33,38.34,38.28,38.29,5300.0,27.0806,27.0877,27.0453,27.0523,5300.0
2013-09-23 13:35:00,38.3,38.3,38.25,38.26,5400.0,27.0594,27.0594,27.0241,27.0311,5400.0
2013-09-23 13:40:00,38.24,38.3,38.21,38.3,32300.0,27.017,27.0594,26.9958,27.0594,32300.0
2013-09-23 13:45:00,38.29,38.33,38.29,38.29,6400.0,27.0523,27.0806,27.0523,27.0523,6400.0
2013-09-23 13:50:00,38.29,38.37,38.29,38.34,17500.0,27.0523,27.1089,27.0523,27.0877,17500.0
2013-09-23 13:55:00,38.35,38.35,38.3,38.31,9900.0,27.0947,27.0947,27.0594,27.0665,9900.0
2013-09-23 14:00:00,38.31,38.34,38.3,38.31,6600.0,27.0665,27.0877,27.0594,27.0665,6600.0
2013-09-23 14:05:00,38.31,38.31,38.27,38.29,35000.0,27.0665,27.0665,27.0382,27.0523,35000.0
2013-09-23 14:10:00,38.3,38.32,38.28,38.29,20300.0,27.0594,27.0735,27.0453,27.0523,20300.0
2013-09-23 14:15:00,38.29,38.29,38.22,38.22,14300.0,27.0523,27.0523,27.0029,27.0029,14300.0
2013-09-23 14:20:00,38.23,38.23,38.18,38.18,10600.0,27.0099,27.0099,26.9746,26.9746,10600.0
2013-09-23 14:25:00,38.18,38.18,38.12,38.12,22200.0,26.9746,26.9746,26.9322,26.9322,22200.0
2013-09-23 14:30:00,38.13,38.14,38.11,38.14,20100.0,26.9393,26.9464,26.9252,26.9464,20100.0
2013-09-23 14:35:00,38.14,38.14,38.11,38.11,14600.0,26.9464,26.9464,26.9252,26.9252,14600.0
2013-09-23 14:40:00,38.12,38.13,38.09,38.11,28600.0,26.9322,26.9393,26.911,26.9252,28600.0
2013-09-23 14:45:00,38.1,38.12,38.07,38.09,25000.0,26.9181,26.9322,26.8969,26.911,25000.0
2013-09-23 14:50:00,38.11,38.19,38.09,38.18,32200.0,26.9252,26.9817,26.911,26.9746,32200.0
2013-09-23 14:55:00,38.19,38.21,38.17,38.2,12400.0,26.9817,26.9958,26.9676,26.9888,12400.0
2013-09-23 15:00:00,38.19,38.19,38.15,38.17,12800.0,26.9817,26.9817,26.9534,26.9676,12800.0
2013-09-23 15:05:00,38.16,38.18,38.15,38.17,19700.0,26.9605,26.9746,26.9534,26.9676,19700.0
2013-09-23 15:10:00,38.16,38.16,38.15,38.16,10500.0,26.9605,26.9605,26.9534,26.9605,10500.0
2013-09-23 15:15:00,38.16,38.16,38.15,38.15,11900.0,26.9605,26.9605,26.9534,26.9534,11900.0
2013-09-23 15:20:00,38.15,38.17,38.14,38.15,68700.0,26.9534,26.9676,26.9464,26.9534,68700.0
2013-09-23 15:25:00,38.16,38.18,38.15,38.15,51600.0,26.9605,26.9746,26.9534,26.9534,51600.0
2013-09-23 15:30:00,38.15,38.22,38.15,38.2,59400.0,26.9534,27.0029,26.9534,26.9888,59400.0
2013-09-23 15:35:00,38.21,38.25,38.2,38.24,74400.0,26.9958,27.0241,26.9888,27.017,74400.0
2013-09-23 15:40:00,38.24,38.26,38.21,38.22,48800.0,27.017,27.0311,26.9958,27.0029,48800.0
2013-09-23 15:45:00,38.22,38.25,38.13,38.14,51600.0,27.0029,27.0241,26.9393,26.9464,51600.0
2013-09-23 15:50:00,38.14,38.16,38.12,38.13,42700.0,26.9464,26.9605,26.9322,26.9393,42700.0
2013-09-23 15:55:00,38.13,38.17,38.12,38.14,122200.0,26.9393,26.9676,26.9322,26.9464,122200.0
2013-09-24 09:30:00,38.16,38.19,38.02,38.11,16200.0,26.9605,26.9817,26.8616,26.9252,16200.0
2013-09-24 09:35:00,38.12,38.13,37.97,38.06,10000.0,26.9322,26.9393,26.8263,26.8898,10000.0
2013-09-24 09:40:00,38.01,38.02,37.89,37.91,17000.0,26.8545,26.8616,26.7697,26.7839,17000.0
2013-09-24 09:45:00,37.9,37.99,37.89,37.95,45700.0,26.7768,26.8404,26.7697,26.8121,45700.0
2013-09-24 09:50:00,37.95,37.96,37.84,37.86,20500.0,26.8121,26.8192,26.7344,26.7485,20500.0
2013-09-24 09:55:00,37.87,37.95,37.82,37.91,14600.0,26.7556,26.8121,26.7203,26.7839,14600.0
2013-09-24 10:00:00,37.9,38.0,37.83,37.95,45400.0,26.7768,26.8475,26.7273,26.8121,45400.0
2013-09-24 10:05:00,37.98,38.03,37.97,37.99,11000.0,26.8333,26.8686,26.8263,26.8404,11000.0
2013-09-24 10:10:00,37.99,38.03,37.97,38.01,10200.0,26.8404,26.8686,26.8263,26.8545,10200.0
2013-09-24 10:15:00,38.0,38.07,37.98,38.07,18500.0,26.8475,26.8969,26.8333,26.8969,18500.0
2013-09-24 10:20:00,38.07,38.13,38.06,38.12,21800.0,26.8969,26.9393,26.8898,26.9322,21800.0
2013-09-24 10:25:00,38.12,38.2,38.08,38.11,26600.0,26.9322,26.9888,26.904,26.9252,26600.0
2013-09-24 10:30:00,38.1,38.15,38.07,38.13,17700.0,26.9181,26.9534,26.8969,26.9393,17700.0
2013-09-24 10:35:00,38.12,38.21,38.11,38.11,28800.0,26.9322,26.9958,26.9252,26.9252,28800.0
2013-09-24 10:40:00,38.1,38.13,38.09,38.11,13500.0,26.9181,26.9393,26.911,26.9252,13500.0
2013-09-24 10:45:00,38.1,38.17,38.1,38.11,8800.0,26.9181,26.9676,26.9181,26.9252,8800.0
2013-09-24 10:50:00,38.1,38.11,38.06,38.08,17100.0,26.9181,26.9252,26.8898,26.904,17100.0
2013-09-24 10:55:00,38.09,38.1,38.03,38.06,18400.0,26.911,26.9181,26.8686,26.8898,18400.0
2013-09-24 11:00:00,38.06,38.11,38.06,38.11,13800.0,26.8898,26.9252,26.8898,26.9252,13800.0
2013-09-24 11:05:00,38.11,38.14,38.11,38.13,11600.0,26.9252,26.9464,26.9252,26.9393,11600.0
2013-09-24 11:10:00,38.12,38.14,38.11,38.13,9500.0,26.9322,26.9464,26.9252,26.9393,9500.0
2013-09-24 11:15:00,38.13,38.14,38.1,38.11,21500.0,26.9393,26.9464,26.9181,26.9252,21500.0
2013-09-24 11:20:00,38.12,38.12,38.1,38.11,17700.0,26.9322,26.9322,26.9181,26.9252,17700.0
2013-09-24 11:25:00,38.11,38.13,38.07,38.07,16300.0,26.9252,26.9393,26.8969,26.8969,16300.0
2013-09-24 11:30:00,38.08,38.18,38.08,38.16,31400.0,26.904,26.9746,26.904,26.9605,31400.0
2013-09-24 11:35:00,38.16,38.2,38.14,38.18,16400.0,26.9605,26.9888,26.9464,26.9746,16400.0
2013-09-24 11:40:00,38.19,38.2,38.18,38.18,9500.0,26.9817,26.9888,26.9746,26.9746,9500.0
2013-09-24 11:45:00,38.18,38.22,38.13,38.14,45600.0,26.9746,27.0029,26.9393,26.9464,45600.0
2013-09-24 11:50:00,38.14,38.19,38.14,38.19,29900.0,26.9464,26.9817,26.9464,26.9817,29900.0
2013-09-24 11:55:00,38.19,38.2,38.16,38.17,19900.0,26.9817,26.9888,26.9605,26.9676,19900.0
2013-09-24 12:00:00,38.17,38.22,38.16,38.18,17800.0,26.9676,27.0029,26.9605,26.9746,17800.0
2013-09-24 12:05:00,38.17,38.19,38.17,38.19,7000.0,26.9676,26.9817,26.9676,26.9817,7000.0
2013-09-24 12:10:00,38.19,38.24,38.19,38.21,12500.0,26.9817,27.017,26.9817,26.9958,12500.0
2013-09-24 12:15:00,38.2,38.2,38.16,38.17,11100.0,26.9888,26.9888,26.9605,26.9676,11100.0
2013-09-24 12:20:00,38.17,38.18,38.16,38.17,14600.0,26.9676,26.9746,26.9605,26.9676,14600.0
2013-09-24 12:25:00,38.16,38.17,38.16,38.16,22500.0,26.9605,26.9676,26.9605,26.9605,22500.0
2013-09-24 12:30:00,38.16,38.18,38.15,38.16,23800.0,26.9605,26.9746,26.9534,26.9605,23800.0
2013-09-24 12:35:00,38.17,38.17,38.16,38.17,15200.0,26.9676,26.9676,26.9605,26.9676,15200.0
2013-09-24 12:40:00,38.16,38.21,38.16,38.21,18900.0,26.9605,26.9958,26.9605,26.9958,18900.0
2013-09-24 12:45:00,38.21,38.21,38.18,38.2,13200.0,26.9958,26.9958,26.9746,26.9888,13200.0
2013-09-24 12:50:00,38.2,38.21,38.2,38.21,16800.0,26.9888,26.9958,26.9888,26.9958,16800.0
2013-09-24 12:55:00,38.21,38.27,38.21,38.27,30200.0,26.9958,27.0382,26.9958,27.0382,30200.0
2013-09-24 13:00:00,38.26,38.28,38.26,38.26,17800.0,27.0311,27.0453,27.0311,27.0311,17800.0
2013-09-24 13:05:00,38.26,38.29,38.26,38.26,22400.0,27.0311,27.0523,27.0311,27.0311,22400.0
2013-09-24 13:10:00,38.26,38.31,38.26,38.3,11300.0,27.0311,27.0665,27.0311,27.0594,11300.0
2013-09-24 13:15:00,38.29,38.29,38.25,38.26,12800.0,27.0523,27.0523,27.0241,27.0311,12800.0
2013-09-24 13:20:00,38.26,38.27,38.26,38.26,9500.0,27.0311,27.0382,27.0311,27.0311,9500.0
2013-09-24 13:25:00,38.25,38.29,38.25,38.29,17100.0,27.0241,27.0523,27.0241,27.0523,17100.0
2013-09-24 13:30:00,38.29,38.31,38.29,38.31,9800.0,27.0523,27.0665,27.0523,27.0665,9800.0
2013-09-24 13:35:00,38.3,38.31,38.27,38.31,24300.0,27.0594,27.0665,27.0382,27.0665,24300.0
2013-09-24 13:40:00,38.3,38.32,38.27,38.27,15700.0,27.0594,27.0735,27.0382,27.0382,15700.0
2013-09-24 13:45:00,38.27,38.28,38.21,38.22,28200.0,27.0382,27.0453,26.9958,27.0029,28200.0
2013-09-24 13:50:00,38.22,38.22,38.2,38.2,9300.0,27.0029,27.0029,26.9888,26.9888,9300.0
2013-09-24 13:55:00,38.2,38.21,38.16,38.17,17200.0,26.9888,26.9958,26.9605,26.9676,17200.0
2013-09-24 14:00:00,38.18,38.25,38.18,38.24,15600.0,26.9746,27.0241,26.9746,27.017,15600.0
2013-09-24 14:05:00,38.24,38.32,38.24,38.32,23600.0,27.017,27.0735,27.017,27.0735,23600.0
2013-09-24 14:10:00,38.31,38.33,38.31,38.32,10400.0,27.0665,27.0806,27.0665,27.0735,10400.0
2013-09-24 14:15:00,38.32,38.32,38.28,38.29,16500.0,27.0735,27.0735,27.0453,27.0523,16500.0
2013-09-24 14:20:00,38.28,38.3,38.28,38.29,15200.0,27.0453,27.0594,27.0453,27.0523,15200.0
2013-09-24 14:25:00,38.29,38.3,38.24,38.26,18400.0,27.0523,27.0594,27.017,27.0311,18400.0
2013-09-24 14:30:00,38.25,38.26,38.24,38.25,13200.0,27.0241,27.0311,27.017,27.0241,13200.0
2013-09-24 14:35:00,38.26,38.3,38.24,38.3,23100.0,27.0311,27.0594,27.017,27.0594,23100.0
2013-09-24 14:40:00,38.3,38.33,38.3,38.33,9400.0,27.0594,27.0806,27.0594,27.0806,9400.0
2013-09-24 14:45:00,38.32,38.4,38.32,38.4,42000.0,27.0735,27.1301,27.0735,27.1301,42000.0
2013-09-24 14:50:00,38.4,38.43,38.39,38.43,38600.0,27.1301,27.1513,27.123,27.1513,38600.0
2013-09-24 14:55:00,38.43,38.46,38.42,38.43,58000.0,27.1513,27.1724,27.1442,27.1513,58000.0
2013-09-24 15:00:00,38.43,38.43,38.34,38.36,33900.0,27.1513,27.1513,27.0877,27.1018,33900.0
2013-09-24 15:05:00,38.36,38.37,38.34,38.35,19200.0,27.1018,27.1089,27.0877,27.0947,19200.0
2013-09-24 15:10:00,38.36,38.36,38.32,38.33,21000.0,27.1018,27.1018,27.0735,27.0806,21000.0
2013-09-24 15:15:00,38.33,38.35,38.32,38.35,20900.0,27.0806,27.0947,27.0735,27.0947,20900.0
2013-09-24 15:20:00,38.34,38.35,38.32,38.32,18100.0,27.0877,27.0947,27.0735,27.0735,18100.0
2013-09-24 15:25:00,38.31,38.32,38.24,38.26,37600.0,27.0665,27.0735,27.017,27.0311,37600.0
2013-09-24 15:30:00,38.26,38.27,38.25,38.25,51100.0,27.0311,27.0382,27.0241,27.0241,51100.0
2013-09-24 15:35:00,38.25,38.25,38.18,38.18,41000.0,27.0241,27.0241,26.9746,26.9746,41000.0
2013-09-24 15:40:00,38.18,38.19,38.14,38.15,49200.0,26.9746,26.9817,26.9464,26.9534,49200.0
2013-09-24 15:45:00,38.14,38.14,38.05,38.05,86700.0,26.9464,26.9464,26.8828,26.8828,86700.0
2013-09-24 15:50:00,38.05,38.05,37.97,37.98,97200.0,26.8828,26.8828,26.8263,26.8333,97200.0
2013-09-24 15:55:00,37.98,37.98,37.84,37.86,425400.0,26.8333,26.8333,26.7344,26.7485,425400.0
2013-09-25 09:30:00,37.9,38.01,37.9,38.0,33900.0,26.7768,26.8545,26.7768,26.8475,33900.0
2013-09-25 09:35:00,38.0,38.01,37.89,37.94,19700.0,26.8475,26.8545,26.7697,26.8051,19700.0
2013-09-25 09:40:00,37.94,38.15,37.9,38.08,39900.0,26.8051,26.9534,26.7768,26.904,39900.0
2013-09-25 09:45:00,38.08,38.34,38.08,38.19,81300.0,26.904,27.0877,26.904,26.9817,81300.0
2013-09-25 09:50:00,38.19,38.22,38.13,38.2,22700.0,26.9817,27.0029,26.9393,26.9888,22700.0
2013-09-25 09:55:00,38.2,38.27,38.18,38.25,22700.0,26.9888,27.0382,26.9746,27.0241,22700.0
2013-09-25 10:00:00,38.23,38.35,38.21,38.31,23400.0,27.0099,27.0947,26.9958,27.0665,23400.0
2013-09-25 10:05:00,38.3,38.34,38.2,38.23,42100.0,27.0594,27.0877,26.9888,27.0099,42100.0
2013-09-25 10:10:00,38.21,38.22,38.05,38.12,40000.0,26.9958,27.0029,26.8828,26.9322,40000.0
2013-09-25 10:15:00,38.11,38.12,38.02,38.05,18600.0,26.9252,26.9322,26.8616,26.8828,18600.0
2013-09-25 10:20:00,38.05,38.1,38.02,38.02,15200.0,26.8828,26.9181,26.8616,26.8616,15200.0
2013-09-25 10:25:00,38.04,38.07,38.02,38.04,18000.0,26.8757,26.8969,26.8616,26.8757,18000.0
2013-09-25 10:30:00,38.02,38.03,37.95,37.95,27600.0,26.8616,26.8686,26.8121,26.8121,27600.0
2013-09-25 10:35:00,37.95,37.99,37.95,37.98,14800.0,26.8121,26.8404,26.8121,26.8333,14800.0
2013-09-25 10:40:00,37.98,38.0,37.96,38.0,11000.0,26.8333,26.8475,26.8192,26.8475,11000.0
2013-09-25 10:45:00,37.99,38.01,37.99,38.0,23800.0,26.8404,26.8545,26.8404,26.8475,23800.0
2013-09-25 10:50:00,38.01,38.02,37.98,38.02,9400.0,26.8545,26.8616,26.8333,26.8616,9400.0
2013-09-25 10:55:00,38.01,38.02,37.87,37.89,16200.0,26.8545,26.8616,26.7556,26.7697,16200.0
2013-09-25 11:00:00,37.89,37.9,37.85,37.87,18700.0,26.7697,26.7768,26.7415,26.7556,18700.0
2013-09-25 11:05:00,37.87,37.89,37.84,37.87,23700.0,26.7556,26.7697,26.7344,26.7556,23700.0
2013-09-25 11:10:00,37.88,37.88,37.77,37.8,29100.0,26.7627,26.7627,26.685,26.7061,29100.0
2013-09-25 11:15:00,37.81,37.89,37.8,37.89,36400.0,26.7132,26.7697,26.7061,26.7697,36400.0
2013-09-25 11:20:00,37.88,37.92,37.87,37.92,12200.0,26.7627,26.7909,26.7556,26.7909,12200.0
2013-09-25 11:25:00,37.92,38.03,37.92,38.02,51300.0,26.7909,26.8686,26.7909,26.8616,51300.0
2013-09-25 11:30:00,38.02,38.03,37.94,37.95,37400.0,26.8616,26.8686,26.8051,26.8121,37400.0
2013-09-25 11:35:00,37.95,38.02,37.95,38.02,35300.0,26.8121,26.8616,26.8121,26.8616,35300.0
2013-09-25 11:40:00,38.02,38.03,37.96,37.98,59300.0,26.8616,26.8686,26.8192,26.8333,59300.0
2013-09-25 11:45:00,37.99,38.01,37.98,38.01,16400.0,26.8404,26.8545,26.8333,26.8545,16400.0
2013-09-25 11:50:00,38.01,38.01,37.98,38.0,11300.0,26.8545,26.8545,26.8333,26.8475,11300.0
2013-09-25 11:55:00,38.0,38.01,37.98,38.0,29100.0,26.8475,26.8545,26.8333,26.8475,29100.0
2013-09-25 12:00:00,38.01,38.02,38.0,38.01,21000.0,26.8545,26.8616,26.8475,26.8545,21000.0
2013-09-25 12:05:00,38.02,38.03,37.98,37.98,13700.0,26.8616,26.8686,26.8333,26.8333,13700.0
2013-09-25 12:10:00,37.99,38.01,37.98,38.01,9500.0,26.8404,26.8545,26.8333,26.8545,9500.0
2013-09-25 12:15:00,38.01,38.08,38.01,38.06,9800.0,26.8545,26.904,26.8545,26.8898,9800.0
2013-09-25 12:20:00,38.06,38.07,37.91,37.91,24800.0,26.8898,26.8969,26.7839,26.7839,24800.0
2013-09-25 12:25:00,37.92,37.92,37.88,37.89,11300.0,26.7909,26.7909,26.7627,26.7697,11300.0
2013-09-25 12:30:00,37.89,37.9,37.84,37.9,19200.0,26.7697,26.7768,26.7344,26.7768,19200.0
2013-09-25 12:35:00,37.89,37.91,37.86,37.86,10800.0,26.7697,26.7839,26.7485,26.7485,10800.0
2013-09-25 12:40:00,37.86,37.86,37.8,37.83,8900.0,26.7485,26.7485,26.7061,26.7273,8900.0
2013-09-25 12:45:00,37.84,37.88,37.84,37.87,10400.0,26.7344,26.7627,26.7344,26.7556,10400.0
2013-09-25 12:50:00,37.87,37.88,37.84,37.84,12700.0,26.7556,26.7627,26.7344,26.7344,12700.0
2013-09-25 12:55:00,37.85,37.86,37.8,37.82,14500.0,26.7415,26.7485,26.7061,26.7203,14500.0
2013-09-25 13:00:00,37.83,37.88,37.83,37.88,14300.0,26.7273,26.7627,26.7273,26.7627,14300.0
2013-09-25 13:05:00,37.87,37.9,37.87,37.87,12100.0,26.7556,26.7768,26.7556,26.7556,12100.0
2013-09-25 13:10:00,37.87,37.91,37.87,37.91,16700.0,26.7556,26.7839,26.7556,26.7839,16700.0
2013-09-25 13:15:00,37.91,37.92,37.9,37.92,9800.0,26.7839,26.7909,26.7768,26.7909,9800.0
2013-09-25 13:20:00,37.91,37.93,37.9,37.9,11900.0,26.7839,26.798,26.7768,26.7768,11900.0
2013-09-25 13:25:00,37.9,37.91,37.84,37.85,17300.0,26.7768,26.7839,26.7344,26.7415,17300.0
2013-09-25 13:30:00,37.85,37.85,37.78,37.81,26700.0,26.7415,26.7415,26.692,26.7132,26700.0
2013-09-25 13:35:00,37.8,37.8,37.72,37.76,23100.0,26.7061,26.7061,26.6496,26.6779,23100.0
2013-09-25 13:40:00,37.75,37.76,37.72,37.73,17000.0,26.6708,26.6779,26.6496,26.6567,17000.0
2013-09-25 13:45:00,37.74,37.75,37.73,37.74,13700.0,26.6638,26.6708,26.6567,26.6638,13700.0
2013-09-25 13:50:00,37.73,37.74,37.66,37.69,26000.0,26.6567,26.6638,26.6072,26.6284,26000.0
2013-09-25 13:55:00,37.69,37.77,37.69,37.75,25900.0,26.6284,26.685,26.6284,26.6708,25900.0
2013-09-25 14:00:00,37.76,37.83,37.76,37.82,46700.0,26.6779,26.7273,26.6779,26.7203,46700.0
2013-09-25 14:05:00,37.83,37.85,37.79,37.8,65100.0,26.7273,26.7415,26.6991,26.7061,65100.0
2013-09-25 14:10:00,37.8,37.84,37.8,37.84,25000.0,26.7061,26.7344,26.7061,26.7344,25000.0
2013-09-25 14:15:00,37.84,37.87,37.83,37.84,30600.0,26.7344,26.7556,26.7273,26.7344,30600.0
2013-09-25 14:20:00,37.84,37.86,37.83,37.85,15000.0,26.7344,26.7485,26.7273,26.7415,15000.0
2013-09-25 14:25:00,37.85,37.87,37.84,37.84,16600.0,26.7415,26.7556,26.7344,26.7344,16600.0
2013-09-25 14:30:00,37.84,37.85,37.83,37.84,20600.0,26.7344,26.7415,26.7273,26.7344,20600.0
2013-09-25 14:35:00,37.85,37.86,37.81,37.81,42800.0,26.7415,26.7485,26.7132,26.7132,42800.0
2013-09-25 14:40:00,37.81,37.84,37.8,37.83,13700.0,26.7132,26.7344,26.7061,26.7273,13700.0
2013-09-25 14:45:00,37.84,37.88,37.83,37.88,7500.0,26.7344,26.7627,26.7273,26.7627,7500.0
2013-09-25 14:50:00,37.87,37.91,37.86,37.89,21200.0,26.7556,26.7839,26.7485,26.7697,21200.0
2013-09-25 14:55:00,37.9,37.91,37.87,37.88,36100.0,26.7768,26.7839,26.7556,26.7627,36100.0
2013-09-25 15:00:00,37.89,37.92,37.88,37.91,16700.0,26.7697,26.7909,26.7627,26.7839,16700.0
2013-09-25 15:05:00,37.91,37.94,37.9,37.94,32000.0,26.7839,26.8051,26.7768,26.8051,32000.0
2013-09-25 15:10:00,37.94,38.03,37.94,38.02,40700.0,26.8051,26.8686,26.8051,26.8616,40700.0
2013-09-25 15:15:00,38.01,38.05,38.01,38.04,22200.0,26.8545,26.8828,26.8545,26.8757,22200.0
2013-09-25 15:20:00,38.05,38.05,37.97,38.0,28700.0,26.8828,26.8828,26.8263,26.8475,28700.0
2013-09-25 15:25:00,38.0,38.0,37.91,37.92,36600.0,26.8475,26.8475,26.7839,26.7909,36600.0
2013-09-25 15:30:00,37.93,37.93,37.87,37.91,41800.0,26.798,26.798,26.7556,26.7839,41800.0
2013-09-25 15:35:00,37.91,37.95,37.91,37.94,28600.0,26.7839,26.8121,26.7839,26.8051,28600.0
2013-09-25 15:40:00,37.94,38.02,37.94,38.0,51200.0,26.8051,26.8616,26.8051,26.8475,51200.0
2013-09-25 15:45:00,38.0,38.02,37.93,37.97,62500.0,26.8475,26.8616,26.798,26.8263,62500.0
2013-09-25 15:50:00,37.97,37.97,37.93,37.93,80200.0,26.8263,26.8263,26.798,26.798,80200.0
2013-09-25 15:55:00,37.93,38.01,37.92,37.99,275100.0,26.798,26.8545,26.7909,26.8404,275100.0
2013-09-26 09:30:00,37.95,38.02,37.72,37.78,76500.0,26.8121,26.8616,26.6496,26.692,76500.0
2013-09-26 09:35:00,37.77,37.9,37.76,37.82,38600.0,26.685,26.7768,26.6779,26.7203,38600.0
2013-09-26 09:40:00,37.83,37.84,37.72,37.76,42500.0,26.7273,26.7344,26.6496,26.6779,42500.0
2013-09-26 09:45:00,37.75,37.95,37.75,37.91,53600.0,26.6708,26.8121,26.6708,26.7839,53600.0
2013-09-26 09:50:00,37.91,37.92,37.72,37.72,60200.0,26.7839,26.7909,26.6496,26.6496,60200.0
2013-09-26 09:55:00,37.73,37.81,37.7,37.77,29100.0,26.6567,26.7132,26.6355,26.685,29100.0
2013-09-26 10:00:00,37.77,37.92,37.77,37.91,23300.0,26.685,26.7909,26.685,26.7839,23300.0
2013-09-26 10:05:00,37.92,37.94,37.86,37.88,35000.0,26.7909,26.8051,26.7485,26.7627,35000.0
2013-09-26 10:10:00,37.89,37.93,37.87,37.9,19100.0,26.7697,26.798,26.7556,26.7768,19100.0
2013-09-26 10:15:00,37.9,38.08,37.9,38.08,19100.0,26.7768,26.904,26.7768,26.904,19100.0
2013-09-26 10:20:00,38.07,38.08,38.0,38.04,26500.0,26.8969,26.904,26.8475,26.8757,26500.0
2013-09-26 10:25:00,38.03,38.13,38.03,38.12,17100.0,26.8686,26.9393,26.8686,26.9322,17100.0
2013-09-26 10:30:00,38.13,38.2,38.13,38.2,11800.0,26.9393,26.9888,26.9393,26.9888,11800.0
2013-09-26 10:35:00,38.21,38.27,38.2,38.27,19500.0,26.9958,27.0382,26.9888,27.0382,19500.0
2013-09-26 10:40:00,38.26,38.3,38.2,38.22,37700.0,27.0311,27.0594,26.9888,27.0029,37700.0
2013-09-26 10:45:00,38.21,38.21,38.07,38.16,33200.0,26.9958,26.9958,26.8969,26.9605,33200.0
2013-09-26 10:50:00,38.16,38.16,38.12,38.16,9700.0,26.9605,26.9605,26.9322,26.9605,9700.0
2013-09-26 10:55:00,38.15,38.15,38.09,38.14,48300.0,26.9534,26.9534,26.911,26.9464,48300.0
2013-09-26 11:00:00,38.14,38.14,38.05,38.08,19100.0,26.9464,26.9464,26.8828,26.904,19100.0
2013-09-26 11:05:00,38.08,38.11,38.08,38.11,12900.0,26.904,26.9252,26.904,26.9252,12900.0
2013-09-26 11:10:00,38.1,38.1,38.02,38.06,25600.0,26.9181,26.9181,26.8616,26.8898,25600.0
2013-09-26 11:15:00,38.05,38.12,38.04,38.12,42500.0,26.8828,26.9322,26.8757,26.9322,42500.0
2013-09-26 11:20:00,38.12,38.12,38.1,38.12,20000.0,26.9322,26.9322,26.9181,26.9322,20000.0
2013-09-26 11:25:00,38.11,38.15,38.11,38.15,8400.0,26.9252,26.9534,26.9252,26.9534,8400.0
2013-09-26 11:30:00,38.15,38.18,38.15,38.18,25300.0,26.9534,26.9746,26.9534,26.9746,25300.0
2013-09-26 11:35:00,38.18,38.18,38.16,38.18,24000.0,26.9746,26.9746,26.9605,26.9746,24000.0
2013-09-26 11:40:00,38.18,38.2,38.15,38.2,21500.0,26.9746,26.9888,26.9534,26.9888,21500.0
2013-09-26 11:45:00,38.2,38.21,38.18,38.19,20500.0,26.9888,26.9958,26.9746,26.9817,20500.0
2013-09-26 11:50:00,38.2,38.22,38.2,38.2,8900.0,26.9888,27.0029,26.9888,26.9888,8900.0
2013-09-26 11:55:00,38.2,38.2,38.18,38.19,21600.0,26.9888,26.9888,26.9746,26.9817,21600.0
2013-09-26 12:00:00,38.18,38.23,38.18,38.21,17800.0,26.9746,27.0099,26.9746,26.9958,17800.0
2013-09-26 12:05:00,38.2,38.2,38.14,38.17,22000.0,26.9888,26.9888,26.9464,26.9676,22000.0
2013-09-26 12:10:00,38.18,38.18,38.15,38.15,22300.0,26.9746,26.9746,26.9534,26.9534,22300.0
2013-09-26 12:15:00,38.15,38.18,38.13,38.18,29700.0,26.9534,26.9746,26.9393,26.9746,29700.0
2013-09-26 12:20:00,38.18,38.23,38.16,38.22,31200.0,26.9746,27.0099,26.9605,27.0029,31200.0
2013-09-26 12:25:00,38.22,38.26,38.21,38.25,18500.0,27.0029,27.0311,26.9958,27.0241,18500.0
2013-09-26 12:30:00,38.25,38.29,38.24,38.29,26100.0,27.0241,27.0523,27.017,27.0523,26100.0
2013-09-26 12:35:00,38.29,38.33,38.29,38.33,21100.0,27.0523,27.0806,27.0523,27.0806,21100.0
2013-09-26 12:40:00,38.33,38.41,38.32,38.41,39200.0,27.0806,27.1371,27.0735,27.1371,39200.0
2013-09-26 12:45:00,38.41,38.43,38.38,38.38,47900.0,27.1371,27.1513,27.1159,27.1159,47900.0
2013-09-26 12:50:00,38.38,38.38,38.34,38.34,16200.0,27.1159,27.1159,27.0877,27.0877,16200.0
2013-09-26 12:55:00,38.35,38.38,38.34,38.38,13600.0,27.0947,27.1159,27.0877,27.1159,13600.0
2013-09-26 13:00:00,38.37,38.38,38.35,38.36,23400.0,27.1089,27.1159,27.0947,27.1018,23400.0
2013-09-26 13:05:00,38.36,38.42,38.36,38.41,24500.0,27.1018,27.1442,27.1018,27.1371,24500.0
2013-09-26 13:10:00,38.42,38.44,38.41,38.43,10400.0,27.1442,27.1583,27.1371,27.1513,10400.0
2013-09-26 13:15:00,38.44,38.44,38.38,38.38,15600.0,27.1583,27.1583,27.1159,27.1159,15600.0
2013-09-26 13:20:00,38.37,38.4,38.37,38.39,17500.0,27.1089,27.1301,27.1089,27.123,17500.0
2013-09-26 13:25:00,38.39,38.41,38.37,38.4,28000.0,27.123,27.1371,27.1089,27.1301,28000.0
2013-09-26 13:30:00,38.41,38.42,38.4,38.41,31000.0,27.1371,27.1442,27.1301,27.1371,31000.0
2013-09-26 13:35:00,38.41,38.41,38.4,38.4,18000.0,27.1371,27.1371,27.1301,27.1301,18000.0
2013-09-26 13:40:00,38.4,38.41,38.4,38.4,33500.0,27.1301,27.1371,27.1301,27.1301,33500.0
2013-09-26 13:45:00,38.4,38.42,38.38,38.41,18800.0,27.1301,27.1442,27.1159,27.1371,18800.0
2013-09-26 13:50:00,38.41,38.42,38.4,38.41,10800.0,27.1371,27.1442,27.1301,27.1371,10800.0
2013-09-26 13:55:00,38.42,38.45,38.42,38.45,9400.0,27.1442,27.1654,27.1442,27.1654,9400.0
2013-09-26 14:00:00,38.44,38.49,38.44,38.45,34700.0,27.1583,27.1936,27.1583,27.1654,34700.0
2013-09-26 14:05:00,38.45,38.45,38.43,38.44,13900.0,27.1654,27.1654,27.1513,27.1583,13900.0
2013-09-26 14:10:00,38.44,38.46,38.42,38.45,23500.0,27.1583,27.1724,27.1442,27.1654,23500.0
2013-09-26 14:15:00,38.45,38.47,38.45,38.47,10900.0,27.1654,27.1795,27.1654,27.1795,10900.0
2013-09-26 14:20:00,38.46,38.47,38.44,38.44,25900.0,27.1724,27.1795,27.1583,27.1583,25900.0
2013-09-26 14:25:00,38.44,38.45,38.44,38.45,6600.0,27.1583,27.1654,27.1583,27.1654,6600.0
2013-09-26 14:30:00,38.44,38.45,38.43,38.43,49100.0,27.1583,27.1654,27.1513,27.1513,49100.0
2013-09-26 14:35:00,38.44,38.44,38.41,38.41,94100.0,27.1583,27.1583,27.1371,27.1371,94100.0
2013-09-26 14:40:00,38.41,38.41,38.4,38.41,50900.0,27.1371,27.1371,27.1301,27.1371,50900.0
2013-09-26 14:45:00,38.41,38.41,38.37,38.41,34600.0,27.1371,27.1371,27.1089,27.1371,34600.0
2013-09-26 14:50:00,38.4,38.43,38.4,38.43,29600.0,27.1301,27.1513,27.1301,27.1513,29600.0
2013-09-26 14:55:00,38.42,38.44,38.41,38.43,51500.0,27.1442,27.1583,27.1371,27.1513,51500.0
2013-09-26 15:00:00,38.42,38.43,38.37,38.38,13300.0,27.1442,27.1513,27.1089,27.1159,13300.0
2013-09-26 15:05:00,38.37,38.39,38.31,38.37,25100.0,27.1089,27.123,27.0665,27.1089,25100.0
2013-09-26 15:10:00,38.36,38.36,38.28,38.29,19200.0,27.1018,27.1018,27.0453,27.0523,19200.0
2013-09-26 15:15:00,38.3,38.3,38.26,38.26,17900.0,27.0594,27.0594,27.0311,27.0311,17900.0
2013-09-26 15:20:00,38.26,38.29,38.24,38.27,23700.0,27.0311,27.0523,27.017,27.0382,23700.0
2013-09-26 15:25:00,38.27,38.29,38.25,38.27,19200.0,27.0382,27.0523,27.0241,27.0382,19200.0
2013-09-26 15:30:00,38.26,38.3,38.25,38.27,31400.0,27.0311,27.0594,27.0241,27.0382,31400.0
2013-09-26 15:35:00,38.27,38.31,38.27,38.3,34900.0,27.0382,27.0665,27.0382,27.0594,34900.0
2013-09-26 15:40:00,38.31,38.35,38.3,38.34,37800.0,27.0665,27.0947,27.0594,27.0877,37800.0
2013-09-26 15:45:00,38.35,38.4,38.34,38.38,79400.0,27.0947,27.1301,27.0877,27.1159,79400.0
2013-09-26 15:50:00,38.38,38.39,38.34,38.37,59500.0,27.1159,27.123,27.0877,27.1089,59500.0
2013-09-26 15:55:00,38.37,38.5,38.36,38.49,197400.0,27.1089,27.2007,27.1018,27.1936,197400.0
2013-09-27 09:30:00,38.36,38.37,38.19,38.3,31000.0,27.1018,27.1089,26.9817,27.0594,31000.0
2013-09-27 09:35:00,38.32,38.51,38.32,38.51,40100.0,27.0735,27.2078,27.0735,27.2078,40100.0
2013-09-27 09:40:00,38.5,38.67,38.49,38.62,40500.0,27.2007,27.3208,27.1936,27.2855,40500.0
2013-09-27 09:45:00,38.58,38.61,38.45,38.52,67800.0,27.2572,27.2784,27.1654,27.2148,67800.0
2013-09-27 09:50:00,38.51,38.52,38.44,38.44,33300.0,27.2078,27.2148,27.1583,27.1583,33300.0
2013-09-27 09:55:00,38.47,38.53,38.37,38.53,29400.0,27.1795,27.2219,27.1089,27.2219,29400.0
2013-09-27 10:00:00,38.53,38.55,38.37,38.41,72100.0,27.2219,27.236,27.1089,27.1371,72100.0
2013-09-27 10:05:00,38.4,38.42,38.35,38.38,95100.0,27.1301,27.1442,27.0947,27.1159,95100.0
2013-09-27 10:10:00,38.38,38.38,38.23,38.25,42100.0,27.1159,27.1159,27.0099,27.0241,42100.0
2013-09-27 10:15:00,38.26,38.38,38.25,38.34,42700.0,27.0311,27.1159,27.0241,27.0877,42700.0
2013-09-27 10:20:00,38.33,38.33,38.24,38.24,7400.0,27.0806,27.0806,27.017,27.017,7400.0
2013-09-27 10:25:00,38.25,38.26,38.21,38.22,11200.0,27.0241,27.0311,26.9958,27.0029,11200.0
2013-09-27 10:30:00,38.23,38.33,38.23,38.33,11400.0,27.0099,27.0806,27.0099,27.0806,11400.0
2013-09-27 10:35:00,38.32,38.33,38.21,38.22,7400.0,27.0735,27.0806,26.9958,27.0029,7400.0
2013-09-27 10:40:00,38.22,38.23,38.13,38.13,13500.0,27.0029,27.0099,26.9393,26.9393,13500.0
2013-09-27 10:45:00,38.13,38.15,38.03,38.03,19300.0,26.9393,26.9534,26.8686,26.8686,19300.0
2013-09-27 10:50:00,38.03,38.11,38.01,38.08,19600.0,26.8686,26.9252,26.8545,26.904,19600.0
2013-09-27 10:55:00,38.08,38.11,38.05,38.08,14100.0,26.904,26.9252,26.8828,26.904,14100.0
2013-09-27 11:00:00,38.09,38.09,38.01,38.03,17400.0,26.911,26.911,26.8545,26.8686,17400.0
2013-09-27 11:05:00,38.03,38.07,38.01,38.05,13300.0,26.8686,26.8969,26.8545,26.8828,13300.0
2013-09-27 11:10:00,38.04,38.05,38.0,38.03,10200.0,26.8757,26.8828,26.8475,26.8686,10200.0
2013-09-27 11:15:00,38.02,38.03,37.95,37.99,12400.0,26.8616,26.8686,26.8121,26.8404,12400.0
2013-09-27 11:20:00,37.99,38.03,37.97,38.01,10200.0,26.8404,26.8686,26.8263,26.8545,10200.0
2013-09-27 11:25:00,38.01,38.04,37.97,38.02,21300.0,26.8545,26.8757,26.8263,26.8616,21300.0
2013-09-27 11:30:00,38.02,38.05,37.97,38.04,12200.0,26.8616,26.8828,26.8263,26.8757,12200.0
2013-09-27 11:35:00,38.05,38.1,38.01,38.02,24200.0,26.8828,26.9181,26.8545,26.8616,24200.0
2013-09-27 11:40:00,38.01,38.04,37.98,37.98,15900.0,26.8545,26.8757,26.8333,26.8333,15900.0
2013-09-27 11:45:00,37.98,38.02,37.95,37.95,15900.0,26.8333,26.8616,26.8121,26.8121,15900.0
2013-09-27 11:50:00,37.95,38.02,37.95,38.01,7700.0,26.8121,26.8616,26.8121,26.8545,7700.0
2013-09-27 11:55:00,38.0,38.02,37.98,37.99,5500.0,26.8475,26.8616,26.8333,26.8404,5500.0
2013-09-27 12:00:00,37.98,37.99,37.96,37.98,10100.0,26.8333,26.8404,26.8192,26.8333,10100.0
2013-09-27 12:05:00,37.97,37.98,37.9,37.94,18100.0,26.8263,26.8333,26.7768,26.8051,18100.0
2013-09-27 12:10:00,37.94,38.0,37.91,37.99,5900.0,26.8051,26.8475,26.7839,26.8404,5900.0
2013-09-27 12:15:00,37.99,38.05,37.97,38.05,21400.0,26.8404,26.8828,26.8263,26.8828,21400.0
2013-09-27 12:20:00,38.05,38.11,38.05,38.09,26100.0,26.8828,26.9252,26.8828,26.911,26100.0
2013-09-27 12:25:00,38.11,38.11,38.06,38.09,25300.0,26.9252,26.9252,26.8898,26.911,25300.0
2013-09-27 12:30:00,38.08,38.09,38.05,38.08,110500.0,26.904,26.911,26.8828,26.904,110500.0
2013-09-27 12:35:00,38.08,38.09,38.04,38.07,25200.0,26.904,26.911,26.8757,26.8969,25200.0
2013-09-27 12:40:00,38.08,38.11,38.08,38.08,8900.0,26.904,26.9252,26.904,26.904,8900.0
2013-09-27 12:45:00,38.08,38.08,38.05,38.06,17800.0,26.904,26.904,26.8828,26.8898,17800.0
2013-09-27 12:50:00,38.07,38.11,38.06,38.08,11400.0,26.8969,26.9252,26.8898,26.904,11400.0
2013-09-27 12:55:00,38.08,38.15,38.07,38.11,17800.0,26.904,26.9534,26.8969,26.9252,17800.0
2013-09-27 13:00:00,38.11,38.11,38.02,38.07,27000.0,26.9252,26.9252,26.8616,26.8969,27000.0
2013-09-27 13:05:00,38.08,38.12,38.08,38.11,5600.0,26.904,26.9322,26.904,26.9252,5600.0
2013-09-27 13:10:00,38.1,38.13,38.1,38.13,8300.0,26.9181,26.9393,26.9181,26.9393,8300.0
2013-09-27 13:15:00,38.12,38.13,38.11,38.12,11000.0,26.9322,26.9393,26.9252,26.9322,11000.0
2013-09-27 13:20:00,38.11,38.11,38.05,38.08,15200.0,26.9252,26.9252,26.8828,26.904,15200.0
2013-09-27 13:25:00,38.08,38.09,38.05,38.05,23300.0,26.904,26.911,26.8828,26.8828,23300.0
2013-09-27 13:30:00,38.05,38.09,38.04,38.08,15600.0,26.8828,26.911,26.8757,26.904,15600.0
2013-09-27 13:35:00,38.09,38.12,38.09,38.09,10400.0,26.911,26.9322,26.911,26.911,10400.0
2013-09-27 13:40:00,38.09,38.13,38.09,38.09,13700.0,26.911,26.9393,26.911,26.911,13700.0
2013-09-27 13:45:00,38.09,38.1,38.05,38.05,7100.0,26.911,26.9181,26.8828,26.8828,7100.0
2013-09-27 13:50:00,38.05,38.08,38.05,38.08,7400.0,26.8828,26.904,26.8828,26.904,7400.0
2013-09-27 13:55:00,38.09,38.09,38.06,38.08,12400.0,26.911,26.911,26.8898,26.904,12400.0
2013-09-27 14:00:00,38.06,38.1,38.05,38.1,8900.0,26.8898,26.9181,26.8828,26.9181,8900.0
2013-09-27 14:05:00,38.1,38.15,38.05,38.07,10000.0,26.9181,26.9534,26.8828,26.8969,10000.0
2013-09-27 14:10:00,38.07,38.08,38.05,38.07,7200.0,26.8969,26.904,26.8828,26.8969,7200.0
2013-09-27 14:15:00,38.07,38.07,38.03,38.04,15300.0,26.8969,26.8969,26.8686,26.8757,15300.0
2013-09-27 14:20:00,38.02,38.09,38.02,38.08,6600.0,26.8616,26.911,26.8616,26.904,6600.0
2013-09-27 14:25:00,38.08,38.13,38.08,38.13,17400.0,26.904,26.9393,26.904,26.9393,17400.0
2013-09-27 14:30:00,38.12,38.13,38.07,38.1,13900.0,26.9322,26.9393,26.8969,26.9181,13900.0
2013-09-27 14:35:00,38.08,38.09,38.04,38.08,11700.0,26.904,26.911,26.8757,26.904,11700.0
2013-09-27 14:40:00,38.09,38.14,38.09,38.1,15800.0,26.911,26.9464,26.911,26.9181,15800.0
2013-09-27 14:45:00,38.1,38.15,38.1,38.15,16300.0,26.9181,26.9534,26.9181,26.9534,16300.0
2013-09-27 14:50:00,38.14,38.2,38.14,38.2,10200.0,26.9464,26.9888,26.9464,26.9888,10200.0
2013-09-27 14:55:00,38.21,38.22,38.15,38.16,17200.0,26.9958,27.0029,26.9534,26.9605,17200.0
2013-09-27 15:00:00,38.16,38.16,38.14,38.14,12600.0,26.9605,26.9605,26.9464,26.9464,12600.0
2013-09-27 15:05:00,38.15,38.18,38.14,38.15,26300.0,26.9534,26.9746,26.9464,26.9534,26300.0
2013-09-27 15:10:00,38.15,38.2,38.15,38.16,30700.0,26.9534,26.9888,26.9534,26.9605,30700.0
2013-09-27 15:15:00,38.15,38.16,38.09,38.15,32500.0,26.9534,26.9605,26.911,26.9534,32500.0
2013-09-27 15:20:00,38.15,38.17,38.14,38.16,20200.0,26.9534,26.9676,26.9464,26.9605,20200.0
2013-09-27 15:25:00,38.17,38.23,38.16,38.23,21800.0,26.9676,27.0099,26.9605,27.0099,21800.0
2013-09-27 15:30:00,38.23,38.26,38.21,38.24,35500.0,27.0099,27.0311,26.9958,27.017,35500.0
2013-09-27 15:35:00,38.23,38.27,38.2,38.25,39000.0,27.0099,27.0382,26.9888,27.0241,39000.0
2013-09-27 15:40:00,38.24,38.26,38.22,38.23,28600.0,27.017,27.0311,27.0029,27.0099,28600.0
2013-09-27 15:45:00,38.24,38.27,38.19,38.22,99400.0,27.017,27.0382,26.9817,27.0029,99400.0
2013-09-27 15:50:00,38.22,38.34,38.22,38.32,79400.0,27.0029,27.0877,27.0029,27.0735,79400.0
2013-09-27 15:55:00,38.32,38.34,38.29,38.29,139000.0,27.0735,27.0877,27.0523,27.0523,139000.0
2013-09-30 09:30:00,38.1,38.25,37.89,38.21,50600.0,26.9181,27.0241,26.7697,26.9958,50600.0
2013-09-30 09:35:00,38.16,38.34,38.14,38.22,25200.0,26.9605,27.0877,26.9464,27.0029,25200.0
2013-09-30 09:40:00,38.25,38.31,38.18,38.28,15300.0,27.0241,27.0665,26.9746,27.0453,15300.0
2013-09-30 09:45:00,38.26,38.27,38.05,38.08,32400.0,27.0311,27.0382,26.8828,26.904,32400.0
2013-09-30 09:50:00,38.05,38.15,38.0,38.0,20700.0,26.8828,26.9534,26.8475,26.8475,20700.0
2013-09-30 09:55:00,38.0,38.0,37.89,37.89,14200.0,26.8475,26.8475,26.7697,26.7697,14200.0
2013-09-30 10:00:00,37.89,38.03,37.89,37.96,34700.0,26.7697,26.8686,26.7697,26.8192,34700.0
2013-09-30 10:05:00,37.95,38.03,37.91,37.92,18200.0,26.8121,26.8686,26.7839,26.7909,18200.0
2013-09-30 10:10:00,37.91,37.92,37.82,37.83,20600.0,26.7839,26.7909,26.7203,26.7273,20600.0
2013-09-30 10:15:00,37.84,37.85,37.78,37.83,29200.0,26.7344,26.7415,26.692,26.7273,29200.0
2013-09-30 10:20:00,37.84,37.84,37.72,37.72,14000.0,26.7344,26.7344,26.6496,26.6496,14000.0
2013-09-30 10:25:00,37.72,37.76,37.69,37.7,11300.0,26.6496,26.6779,26.6284,26.6355,11300.0
2013-09-30 10:30:00,37.7,37.75,37.7,37.74,16800.0,26.6355,26.6708,26.6355,26.6638,16800.0
2013-09-30 10:35:00,37.74,37.86,37.73,37.83,21600.0,26.6638,26.7485,26.6567,26.7273,21600.0
2013-09-30 10:40:00,37.84,37.85,37.78,37.82,30500.0,26.7344,26.7415,26.692,26.7203,30500.0
2013-09-30 10:45:00,37.81,37.88,37.77,37.78,36100.0,26.7132,26.7627,26.685,26.692,36100.0
2013-09-30 10:50:00,37.79,37.82,37.78,37.79,11800.0,26.6991,26.7203,26.692,26.6991,11800.0
2013-09-30 10:55:00,37.78,37.82,37.76,37.78,9500.0,26.692,26.7203,26.6779,26.692,9500.0
2013-09-30 11:00:00,37.79,37.79,37.74,37.74,9000.0,26.6991,26.6991,26.6638,26.6638,9000.0
2013-09-30 11:05:00,37.74,37.75,37.66,37.66,18400.0,26.6638,26.6708,26.6072,26.6072,18400.0
2013-09-30 11:10:00,37.67,37.73,37.66,37.72,27600.0,26.6143,26.6567,26.6072,26.6496,27600.0
2013-09-30 11:15:00,37.72,37.78,37.72,37.75,18500.0,26.6496,26.692,26.6496,26.6708,18500.0
2013-09-30 11:20:00,37.75,37.78,37.72,37.73,12500.0,26.6708,26.692,26.6496,26.6567,12500.0
2013-09-30 11:25:00,37.74,37.77,37.71,37.72,12800.0,26.6638,26.685,26.6426,26.6496,12800.0
2013-09-30 11:30:00,37.72,37.74,37.71,37.72,5100.0,26.6496,26.6638,26.6426,26.6496,5100.0
2013-09-30 11:35:00,37.72,37.72,37.69,37.71,8900.0,26.6496,26.6496,26.6284,26.6426,8900.0
2013-09-30 11:40:00,37.71,37.71,37.68,37.71,17900.0,26.6426,26.6426,26.6214,26.6426,17900.0
2013-09-30 11:45:00,37.72,37.75,37.67,37.7,16600.0,26.6496,26.6708,26.6143,26.6355,16600.0
2013-09-30 11:50:00,37.69,37.7,37.66,37.67,8600.0,26.6284,26.6355,26.6072,26.6143,8600.0
2013-09-30 11:55:00,37.67,37.69,37.65,37.65,6400.0,26.6143,26.6284,26.6002,26.6002,6400.0
2013-09-30 12:00:00,37.66,37.69,37.61,37.69,42100.0,26.6072,26.6284,26.5719,26.6284,42100.0
2013-09-30 12:05:00,37.69,37.73,37.69,37.72,14800.0,26.6284,26.6567,26.6284,26.6496,14800.0
2013-09-30 12:10:00,37.72,37.72,37.69,37.72,9400.0,26.6496,26.6496,26.6284,26.6496,9400.0
2013-09-30 12:15:00,37.72,37.73,37.69,37.73,26200.0,26.6496,26.6567,26.6284,26.6567,26200.0
2013-09-30 12:20:00,37.73,37.73,37.72,37.73,13700.0,26.6567,26.6567,26.6496,26.6567,13700.0
2013-09-30 12:25:00,37.73,37.79,37.73,37.79,14600.0,26.6567,26.6991,26.6567,26.6991,14600.0
2013-09-30 12:30:00,37.77,37.78,37.72,37.73,9500.0,26.685,26.692,26.6496,26.6567,9500.0
2013-09-30 12:35:00,37.73,37.74,37.67,37.67,10700.0,26.6567,26.6638,26.6143,26.6143,10700.0
2013-09-30 12:40:00,37.67,37.68,37.66,37.67,20600.0,26.6143,26.6214,26.6072,26.6143,20600.0
2013-09-30 12:45:00,37.66,37.67,37.63,37.63,10100.0,26.6072,26.6143,26.586,26.586,10100.0
2013-09-30 12:50:00,37.64,37.65,37.6,37.6,10800.0,26.5931,26.6002,26.5648,26.5648,10800.0
2013-09-30 12:55:00,37.6,37.66,37.6,37.66,8900.0,26.5648,26.6072,26.5648,26.6072,8900.0
2013-09-30 13:00:00,37.66,37.75,37.66,37.74,31300.0,26.6072,26.6708,26.6072,26.6638,31300.0
2013-09-30 13:05:00,37.75,37.77,37.73,37.76,29000.0,26.6708,26.685,26.6567,26.6779,29000.0
2013-09-30 13:10:00,37.75,37.76,37.73,37.73,8000.0,26.6708,26.6779,26.6567,26.6567,8000.0
2013-09-30 13:15:00,37.72,37.88,37.7,37.86,21500.0,26.6496,26.7627,26.6355,26.7485,21500.0
2013-09-30 13:20:00,37.87,37.89,37.79,37.79,15300.0,26.7556,26.7697,26.6991,26.6991,15300.0
2013-09-30 13:25:00,37.79,37.83,37.78,37.79,8300.0,26.6991,26.7273,26.692,26.6991,8300.0
2013-09-30 13:30:00,37.78,37.79,37.76,37.79,6700.0,26.692,26.6991,26.6779,26.6991,6700.0
2013-09-30 13:35:00,37.78,37.81,37.75,37.75,20800.0,26.692,26.7132,26.6708,26.6708,20800.0
2013-09-30 13:40:00,37.76,37.77,37.72,37.73,8100.0,26.6779,26.685,26.6496,26.6567,8100.0
2013-09-30 13:45:00,37.74,37.79,37.74,37.79,22400.0,26.6638,26.6991,26.6638,26.6991,22400.0
2013-09-30 13:50:00,37.8,37.81,37.79,37.79,9700.0,26.7061,26.7132,26.6991,26.6991,9700.0
2013-09-30 13:55:00,37.8,37.8,37.7,37.72,18800.0,26.7061,26.7061,26.6355,26.6496,18800.0
2013-09-30 14:00:00,37.73,37.8,37.72,37.74,24600.0,26.6567,26.7061,26.6496,26.6638,24600.0
2013-09-30 14:05:00,37.75,37.82,37.75,37.81,12000.0,26.6708,26.7203,26.6708,26.7132,12000.0
2013-09-30 14:10:00,37.81,37.82,37.76,37.81,10100.0,26.7132,26.7203,26.6779,26.7132,10100.0
2013-09-30 14:15:00,37.81,37.83,37.8,37.81,10900.0,26.7132,26.7273,26.7061,26.7132,10900.0
2013-09-30 14:20:00,37.82,37.83,37.78,37.79,9400.0,26.7203,26.7273,26.692,26.6991,9400.0
2013-09-30 14:25:00,37.79,37.88,37.79,37.86,20300.0,26.6991,26.7627,26.6991,26.7485,20300.0
2013-09-30 14:30:00,37.85,37.9,37.84,37.87,30300.0,26.7415,26.7768,26.7344,26.7556,30300.0
2013-09-30 14:35:00,37.87,37.93,37.87,37.91,17300.0,26.7556,26.798,26.7556,26.7839,17300.0
2013-09-30 14:40:00,37.91,37.91,37.82,37.83,15200.0,26.7839,26.7839,26.7203,26.7273,15200.0
2013-09-30 14:45:00,37.83,37.83,37.79,37.82,14000.0,26.7273,26.7273,26.6991,26.7203,14000.0
2013-09-30 14:50:00,37.81,37.82,37.76,37.76,12000.0,26.7132,26.7203,26.6779,26.6779,12000.0
2013-09-30 14:55:00,37.77,37.78,37.74,37.76,35800.0,26.685,26.692,26.6638,26.6779,35800.0
2013-09-30 15:00:00,37.75,37.76,37.67,37.67,39700.0,26.6708,26.6779,26.6143,26.6143,39700.0
2013-09-30 15:05:00,37.67,37.71,37.65,37.7,22300.0,26.6143,26.6426,26.6002,26.6355,22300.0
2013-09-30 15:10:00,37.69,37.69,37.64,37.64,70800.0,26.6284,26.6284,26.5931,26.5931,70800.0
2013-09-30 15:15:00,37.65,37.7,37.61,37.7,30300.0,26.6002,26.6355,26.5719,26.6355,30300.0
2013-09-30 15:20:00,37.7,37.7,37.62,37.66,59200.0,26.6355,26.6355,26.579,26.6072,59200.0
2013-09-30 15:25:00,37.66,37.69,37.64,37.67,26700.0,26.6072,26.6284,26.5931,26.6143,26700.0
2013-09-30 15:30:00,37.67,37.68,37.61,37.62,51100.0,26.6143,26.6214,26.5719,26.579,51100.0
2013-09-30 15:35:00,37.62,37.64,37.56,37.57,59100.0,26.579,26.5931,26.5366,26.5437,59100.0
2013-09-30 15:40:00,37.57,37.57,37.52,37.54,54700.0,26.5437,26.5437,26.5083,26.5225,54700.0
2013-09-30 15:45:00,37.54,37.65,37.54,37.58,128400.0,26.5225,26.6002,26.5225,26.5507,128400.0
2013-09-30 15:50:00,37.58,37.62,37.55,37.6,115200.0,26.5507,26.579,26.5295,26.5648,115200.0
2013-09-30 15:55:00,37.6,37.66,37.59,37.64,361300.0,26.5648,26.6072,26.5578,26.5931,361300.0
2013-10-01 09:30:00,37.78,38.08,37.31,37.94,39900.0,26.692,26.904,26.36,26.8051,39900.0
2013-10-01 09:35:00,37.94,37.95,37.73,37.73,16800.0,26.8051,26.8121,26.6567,26.6567,16800.0
2013-10-01 09:40:00,37.74,37.84,37.66,37.75,20100.0,26.6638,26.7344,26.6072,26.6708,20100.0
2013-10-01 09:45:00,37.77,38.0,37.77,37.99,25900.0,26.685,26.8475,26.685,26.8404,25900.0
2013-10-01 09:50:00,38.02,38.02,37.88,37.88,25800.0,26.8616,26.8616,26.7627,26.7627,25800.0
2013-10-01 09:55:00,37.89,38.03,37.88,38.01,23200.0,26.7697,26.8686,26.7627,26.8545,23200.0
2013-10-01 10:00:00,38.03,38.03,37.9,37.97,22700.0,26.8686,26.8686,26.7768,26.8263,22700.0
2013-10-01 10:05:00,37.97,38.14,37.93,38.13,51300.0,26.8263,26.9464,26.798,26.9393,51300.0
2013-10-01 10:10:00,38.15,38.25,38.15,38.18,62800.0,26.9534,27.0241,26.9534,26.9746,62800.0
2013-10-01 10:15:00,38.17,38.23,38.15,38.2,27600.0,26.9676,27.0099,26.9534,26.9888,27600.0
2013-10-01 10:20:00,38.19,38.32,38.19,38.3,34000.0,26.9817,27.0735,26.9817,27.0594,34000.0
2013-10-01 10:25:00,38.31,38.34,38.21,38.3,45000.0,27.0665,27.0877,26.9958,27.0594,45000.0
2013-10-01 10:30:00,38.3,38.41,38.29,38.39,39400.0,27.0594,27.1371,27.0523,27.123,39400.0
2013-10-01 10:35:00,38.39,38.39,38.33,38.36,39500.0,27.123,27.123,27.0806,27.1018,39500.0
2013-10-01 10:40:00,38.36,38.42,38.35,38.41,18900.0,27.1018,27.1442,27.0947,27.1371,18900.0
2013-10-01 10:45:00,38.41,38.48,38.4,38.4,27300.0,27.1371,27.1866,27.1301,27.1301,27300.0
2013-10-01 10:50:00,38.4,38.42,38.36,38.38,31300.0,27.1301,27.1442,27.1018,27.1159,31300.0
2013-10-01 10:55:00,38.38,38.43,38.36,38.41,34300.0,27.1159,27.1513,27.1018,27.1371,34300.0
2013-10-01 11:00:00,38.41,38.44,38.4,38.41,49300.0,27.1371,27.1583,27.1301,27.1371,49300.0
2013-10-01 11:05:00,38.4,38.52,38.4,38.52,23900.0,27.1301,27.2148,27.1301,27.2148,23900.0
2013-10-01 11:10:00,38.52,38.56,38.5,38.52,21300.0,27.2148,27.2431,27.2007,27.2148,21300.0
2013-10-01 11:15:00,38.53,38.56,38.48,38.55,15200.0,27.2219,27.2431,27.1866,27.236,15200.0
2013-10-01 11:20:00,38.54,38.6,38.52,38.59,22300.0,27.229,27.2714,27.2148,27.2643,22300.0
2013-10-01 11:25:00,38.59,38.62,38.56,38.61,24500.0,27.2643,27.2855,27.2431,27.2784,24500.0
2013-10-01 11:30:00,38.62,38.7,38.62,38.7,21900.0,27.2855,27.342,27.2855,27.342,21900.0
2013-10-01 11:35:00,38.7,38.72,38.64,38.69,20700.0,27.342,27.3561,27.2996,27.3349,20700.0
2013-10-01 11:40:00,38.69,38.75,38.68,38.72,17400.0,27.3349,27.3773,27.3279,27.3561,17400.0
2013-10-01 11:45:00,38.72,38.8,38.71,38.8,12100.0,27.3561,27.4127,27.3491,27.4127,12100.0
2013-10-01 11:50:00,38.8,38.8,38.61,38.61,41600.0,27.4127,27.4127,27.2784,27.2784,41600.0
2013-10-01 11:55:00,38.61,38.66,38.58,38.61,32100.0,27.2784,27.3137,27.2572,27.2784,32100.0
2013-10-01 12:00:00,38.6,38.6,38.51,38.52,30500.0,27.2714,27.2714,27.2078,27.2148,30500.0
2013-10-01 12:05:00,38.52,38.52,38.46,38.48,29600.0,27.2148,27.2148,27.1724,27.1866,29600.0
2013-10-01 12:10:00,38.48,38.48,38.39,38.39,16800.0,27.1866,27.1866,27.123,27.123,16800.0
2013-10-01 12:15:00,38.39,38.4,38.32,38.34,47900.0,27.123,27.1301,27.0735,27.0877,47900.0
2013-10-01 12:20:00,38.34,38.35,38.31,38.32,17100.0,27.0877,27.0947,27.0665,27.0735,17100.0
2013-10-01 12:25:00,38.31,38.37,38.3,38.35,26700.0,27.0665,27.1089,27.0594,27.0947,26700.0
2013-10-01 12:30:00,38.34,38.44,38.34,38.44,19900.0,27.0877,27.1583,27.0877,27.1583,19900.0
2013-10-01 12:35:00,38.44,38.49,38.44,38.49,18200.0,27.1583,27.1936,27.1583,27.1936,18200.0
2013-10-01 12:40:00,38.5,38.58,38.5,38.57,16800.0,27.2007,27.2572,27.2007,27.2502,16800.0
2013-10-01 12:45:00,38.57,38.59,38.56,38.58,13700.0,27.2502,27.2643,27.2431,27.2572,13700.0
2013-10-01 12:50:00,38.58,38.63,38.56,38.57,18700.0,27.2572,27.2926,27.2431,27.2502,18700.0
2013-10-01 12:55:00,38.57,38.63,38.56,38.63,18300.0,27.2502,27.2926,27.2431,27.2926,18300.0
2013-10-01 13:00:00,38.62,38.63,38.57,38.58,8700.0,27.2855,27.2926,27.2502,27.2572,8700.0
2013-10-01 13:05:00,38.58,38.65,38.57,38.65,13500.0,27.2572,27.3067,27.2502,27.3067,13500.0
2013-10-01 13:10:00,38.65,38.67,38.63,38.66,12700.0,27.3067,27.3208,27.2926,27.3137,12700.0
2013-10-01 13:15:00,38.66,38.67,38.57,38.58,16000.0,27.3137,27.3208,27.2502,27.2572,16000.0
2013-10-01 13:20:00,38.59,38.62,38.56,38.6,25200.0,27.2643,27.2855,27.2431,27.2714,25200.0
2013-10-01 13:25:00,38.6,38.61,38.55,38.57,12900.0,27.2714,27.2784,27.236,27.2502,12900.0
2013-10-01 13:30:00,38.57,38.57,38.5,38.5,12200.0,27.2502,27.2502,27.2007,27.2007,12200.0
2013-10-01 13:35:00,38.5,38.5,38.44,38.47,18100.0,27.2007,27.2007,27.1583,27.1795,18100.0
2013-10-01 13:40:00,38.47,38.49,38.46,38.48,13900.0,27.1795,27.1936,27.1724,27.1866,13900.0
2013-10-01 13:45:00,38.48,38.5,38.47,38.48,11400.0,27.1866,27.2007,27.1795,27.1866,11400.0
2013-10-01 13:50:00,38.47,38.47,38.43,38.45,20500.0,27.1795,27.1795,27.1513,27.1654,20500.0
2013-10-01 13:55:00,38.45,38.48,38.45,38.47,10800.0,27.1654,27.1866,27.1654,27.1795,10800.0
2013-10-01 14:00:00,38.47,38.47,38.41,38.42,11500.0,27.1795,27.1795,27.1371,27.1442,11500.0
2013-10-01 14:05:00,38.42,38.42,38.38,38.41,12400.0,27.1442,27.1442,27.1159,27.1371,12400.0
2013-10-01 14:10:00,38.4,38.41,38.38,38.38,10900.0,27.1301,27.1371,27.1159,27.1159,10900.0
2013-10-01 14:15:00,38.37,38.38,38.32,38.32,16600.0,27.1089,27.1159,27.0735,27.0735,16600.0
2013-10-01 14:20:00,38.32,38.33,38.3,38.3,8100.0,27.0735,27.0806,27.0594,27.0594,8100.0
2013-10-01 14:25:00,38.3,38.3,38.26,38.27,22300.0,27.0594,27.0594,27.0311,27.0382,22300.0
2013-10-01 14:30:00,38.27,38.27,38.17,38.18,26700.0,27.0382,27.0382,26.9676,26.9746,26700.0
2013-10-01 14:35:00,38.18,38.23,38.14,38.22,29800.0,26.9746,27.0099,26.9464,27.0029,29800.0
2013-10-01 14:40:00,38.22,38.26,38.2,38.26,13000.0,27.0029,27.0311,26.9888,27.0311,13000.0
2013-10-01 14:45:00,38.25,38.26,38.21,38.23,13800.0,27.0241,27.0311,26.9958,27.0099,13800.0
2013-10-01 14:50:00,38.22,38.26,38.19,38.23,26400.0,27.0029,27.0311,26.9817,27.0099,26400.0
2013-10-01 14:55:00,38.24,38.26,38.23,38.25,12300.0,27.017,27.0311,27.0099,27.0241,12300.0
2013-10-01 15:00:00,38.26,38.26,38.22,38.25,17900.0,27.0311,27.0311,27.0029,27.0241,17900.0
2013-10-01 15:05:00,38.24,38.25,38.17,38.19,23500.0,27.017,27.0241,26.9676,26.9817,23500.0
2013-10-01 15:10:00,38.2,38.23,38.19,38.21,32900.0,26.9888,27.0099,26.9817,26.9958,32900.0
2013-10-01 15:15:00,38.21,38.25,38.19,38.21,28200.0,26.9958,27.0241,26.9817,26.9958,28200.0
2013-10-01 15:20:00,38.2,38.2,38.15,38.15,18400.0,26.9888,26.9888,26.9534,26.9534,18400.0
2013-10-01 15:25:00,38.16,38.23,38.16,38.19,35800.0,26.9605,27.0099,26.9605,26.9817,35800.0
2013-10-01 15:30:00,38.2,38.25,38.2,38.25,23300.0,26.9888,27.0241,26.9888,27.0241,23300.0
2013-10-01 15:35:00,38.24,38.32,38.24,38.29,56000.0,27.017,27.0735,27.017,27.0523,56000.0
2013-10-01 15:40:00,38.3,38.32,38.22,38.23,67900.0,27.0594,27.0735,27.0029,27.0099,67900.0
2013-10-01 15:45:00,38.22,38.22,38.14,38.18,62800.0,27.0029,27.0029,26.9464,26.9746,62800.0
2013-10-01 15:50:00,38.18,38.21,38.15,38.16,105900.0,26.9746,26.9958,26.9534,26.9605,105900.0
2013-10-01 15:55:00,38.16,38.28,38.11,38.25,299900.0,26.9605,27.0453,26.9252,27.0241,299900.0
2013-10-02 09:30:00,39.35,39.38,38.64,38.66,229200.0,27.8012,27.8224,27.2996,27.3137,229200.0
2013-10-02 09:35:00,38.66,38.8,38.63,38.72,87200.0,27.3137,27.4127,27.2926,27.3561,87200.0
2013-10-02 09:40:00,38.68,38.79,38.51,38.55,77600.0,27.3279,27.4056,27.2078,27.236,77600.0
2013-10-02 09:45:00,38.58,38.77,38.53,38.66,117900.0,27.2572,27.3915,27.2219,27.3137,117900.0
2013-10-02 09:50:00,38.66,38.75,38.62,38.71,61700.0,27.3137,27.3773,27.2855,27.3491,61700.0
2013-10-02 09:55:00,38.7,38.74,38.64,38.71,54800.0,27.342,27.3703,27.2996,27.3491,54800.0
2013-10-02 10:00:00,38.71,38.77,38.68,38.68,95400.0,27.3491,27.3915,27.3279,27.3279,95400.0
2013-10-02 10:05:00,38.68,38.76,38.63,38.65,74200.0,27.3279,27.3844,27.2926,27.3067,74200.0
2013-10-02 10:10:00,38.64,38.64,38.47,38.56,60700.0,27.2996,27.2996,27.1795,27.2431,60700.0
2013-10-02 10:15:00,38.54,38.58,38.5,38.55,32500.0,27.229,27.2572,27.2007,27.236,32500.0
2013-10-02 10:20:00,38.54,38.54,38.43,38.43,27500.0,27.229,27.229,27.1513,27.1513,27500.0
2013-10-02 10:25:00,38.45,38.56,38.44,38.52,46900.0,27.1654,27.2431,27.1583,27.2148,46900.0
2013-10-02 10:30:00,38.51,38.52,38.4,38.43,49100.0,27.2078,27.2148,27.1301,27.1513,49100.0
2013-10-02 10:35:00,38.43,38.52,38.36,38.52,29400.0,27.1513,27.2148,27.1018,27.2148,29400.0
2013-10-02 10:40:00,38.52,38.53,38.43,38.43,26100.0,27.2148,27.2219,27.1513,27.1513,26100.0
2013-10-02 10:45:00,38.42,38.46,38.4,38.43,35400.0,27.1442,27.1724,27.1301,27.1513,35400.0
2013-10-02 10:50:00,38.43,38.49,38.42,38.49,23700.0,27.1513,27.1936,27.1442,27.1936,23700.0
2013-10-02 10:55:00,38.49,38.52,38.47,38.51,31100.0,27.1936,27.2148,27.1795,27.2078,31100.0
2013-10-02 11:00:00,38.5,38.5,38.42,38.44,34400.0,27.2007,27.2007,27.1442,27.1583,34400.0
2013-10-02 11:05:00,38.44,38.48,38.43,38.43,22300.0,27.1583,27.1866,27.1513,27.1513,22300.0
2013-10-02 11:10:00,38.43,38.55,38.43,38.55,34300.0,27.1513,27.236,27.1513,27.236,34300.0
2013-10-02 11:15:00,38.53,38.92,38.53,38.78,143300.0,27.2219,27.4974,27.2219,27.3985,143300.0
2013-10-02 11:20:00,38.77,38.81,38.76,38.77,39300.0,27.3915,27.4197,27.3844,27.3915,39300.0
2013-10-02 11:25:00,38.77,38.82,38.74,38.78,52900.0,27.3915,27.4268,27.3703,27.3985,52900.0
2013-10-02 11:30:00,38.79,38.88,38.79,38.88,34300.0,27.4056,27.4692,27.4056,27.4692,34300.0
2013-10-02 11:35:00,38.87,38.88,38.78,38.78,50500.0,27.4621,27.4692,27.3985,27.3985,50500.0
2013-10-02 11:40:00,38.78,38.82,38.77,38.77,68200.0,27.3985,27.4268,27.3915,27.3915,68200.0
2013-10-02 11:45:00,38.77,38.77,38.69,38.69,32100.0,27.3915,27.3915,27.3349,27.3349,32100.0
2013-10-02 11:50:00,38.69,38.82,38.69,38.8,38000.0,27.3349,27.4268,27.3349,27.4127,38000.0
2013-10-02 11:55:00,38.81,38.83,38.79,38.81,17300.0,27.4197,27.4339,27.4056,27.4197,17300.0
2013-10-02 12:00:00,38.8,38.82,38.75,38.76,42700.0,27.4127,27.4268,27.3773,27.3844,42700.0
2013-10-02 12:05:00,38.76,38.77,38.72,38.75,27800.0,27.3844,27.3915,27.3561,27.3773,27800.0
2013-10-02 12:10:00,38.74,38.8,38.71,38.72,29300.0,27.3703,27.4127,27.3491,27.3561,29300.0
2013-10-02 12:15:00,38.71,38.84,38.7,38.8,29700.0,27.3491,27.4409,27.342,27.4127,29700.0
2013-10-02 12:20:00,38.81,38.84,38.76,38.76,26100.0,27.4197,27.4409,27.3844,27.3844,26100.0
2013-10-02 12:25:00,38.76,38.85,38.76,38.85,29900.0,27.3844,27.448,27.3844,27.448,29900.0
2013-10-02 12:30:00,38.85,38.91,38.84,38.86,44400.0,27.448,27.4904,27.4409,27.4551,44400.0
2013-10-02 12:35:00,38.86,38.87,38.79,38.81,33300.0,27.4551,27.4621,27.4056,27.4197,33300.0
2013-10-02 12:40:00,38.81,38.82,38.78,38.81,29600.0,27.4197,27.4268,27.3985,27.4197,29600.0
2013-10-02 12:45:00,38.82,38.82,38.75,38.75,14000.0,27.4268,27.4268,27.3773,27.3773,14000.0
2013-10-02 12:50:00,38.76,38.87,38.72,38.87,26700.0,27.3844,27.4621,27.3561,27.4621,26700.0
2013-10-02 12:55:00,38.87,38.9,38.86,38.9,21400.0,27.4621,27.4833,27.4551,27.4833,21400.0
2013-10-02 13:00:00,38.9,38.98,38.9,38.93,28100.0,27.4833,27.5398,27.4833,27.5045,28100.0
2013-10-02 13:05:00,38.93,38.93,38.85,38.85,23100.0,27.5045,27.5045,27.448,27.448,23100.0
2013-10-02 13:10:00,38.85,38.88,38.84,38.87,21100.0,27.448,27.4692,27.4409,27.4621,21100.0
2013-10-02 13:15:00,38.86,38.9,38.84,38.88,27100.0,27.4551,27.4833,27.4409,27.4692,27100.0
2013-10-02 13:20:00,38.87,38.92,38.87,38.92,31100.0,27.4621,27.4974,27.4621,27.4974,31100.0
2013-10-02 13:25:00,38.92,38.96,38.92,38.95,26500.0,27.4974,27.5257,27.4974,27.5186,26500.0
2013-10-02 13:30:00,38.95,38.95,38.89,38.9,13000.0,27.5186,27.5186,27.4762,27.4833,13000.0
2013-10-02 13:35:00,38.9,38.92,38.87,38.88,28600.0,27.4833,27.4974,27.4621,27.4692,28600.0
2013-10-02 13:40:00,38.89,38.91,38.88,38.91,28900.0,27.4762,27.4904,27.4692,27.4904,28900.0
2013-10-02 13:45:00,38.9,38.92,38.87,38.88,47600.0,27.4833,27.4974,27.4621,27.4692,47600.0
2013-10-02 13:50:00,38.88,38.92,38.88,38.91,25000.0,27.4692,27.4974,27.4692,27.4904,25000.0
2013-10-02 13:55:00,38.9,38.93,38.88,38.9,36700.0,27.4833,27.5045,27.4692,27.4833,36700.0
2013-10-02 14:00:00,38.9,38.9,38.86,38.88,27700.0,27.4833,27.4833,27.4551,27.4692,27700.0
2013-10-02 14:05:00,38.89,38.96,38.89,38.96,42800.0,27.4762,27.5257,27.4762,27.5257,42800.0
2013-10-02 14:10:00,38.95,38.97,38.91,38.94,30100.0,27.5186,27.5328,27.4904,27.5116,30100.0
2013-10-02 14:15:00,38.94,38.94,38.9,38.92,22100.0,27.5116,27.5116,27.4833,27.4974,22100.0
2013-10-02 14:20:00,38.91,38.93,38.9,38.93,21000.0,27.4904,27.5045,27.4833,27.5045,21000.0
2013-10-02 14:25:00,38.92,38.93,38.9,38.93,19200.0,27.4974,27.5045,27.4833,27.5045,19200.0
2013-10-02 14:30:00,38.92,38.93,38.89,38.89,37300.0,27.4974,27.5045,27.4762,27.4762,37300.0
2013-10-02 14:35:00,38.89,38.9,38.8,38.8,26300.0,27.4762,27.4833,27.4127,27.4127,26300.0
2013-10-02 14:40:00,38.8,38.8,38.75,38.75,82800.0,27.4127,27.4127,27.3773,27.3773,82800.0
2013-10-02 14:45:00,38.76,38.76,38.68,38.69,67400.0,27.3844,27.3844,27.3279,27.3349,67400.0
2013-10-02 14:50:00,38.69,38.73,38.68,38.7,47700.0,27.3349,27.3632,27.3279,27.342,47700.0
2013-10-02 14:55:00,38.7,38.7,38.67,38.69,42100.0,27.342,27.342,27.3208,27.3349,42100.0
2013-10-02 15:00:00,38.68,38.73,38.67,38.73,41400.0,27.3279,27.3632,27.3208,27.3632,41400.0
2013-10-02 15:05:00,38.72,38.77,38.72,38.77,39200.0,27.3561,27.3915,27.3561,27.3915,39200.0
2013-10-02 15:10:00,38.77,38.79,38.76,38.77,33400.0,27.3915,27.4056,27.3844,27.3915,33400.0
2013-10-02 15:15:00,38.77,38.8,38.76,38.79,30400.0,27.3915,27.4127,27.3844,27.4056,30400.0
2013-10-02 15:20:00,38.79,38.79,38.75,38.77,44600.0,27.4056,27.4056,27.3773,27.3915,44600.0
2013-10-02 15:25:00,38.78,38.79,38.76,38.79,31100.0,27.3985,27.4056,27.3844,27.4056,31100.0
2013-10-02 15:30:00,38.79,38.87,38.79,38.87,52500.0,27.4056,27.4621,27.4056,27.4621,52500.0
2013-10-02 15:35:00,38.86,38.87,38.74,38.75,54300.0,27.4551,27.4621,27.3703,27.3773,54300.0
2013-10-02 15:40:00,38.75,38.76,38.69,38.69,84400.0,27.3773,27.3844,27.3349,27.3349,84400.0
2013-10-02 15:45:00,38.7,38.7,38.65,38.68,78500.0,27.342,27.342,27.3067,27.3279,78500.0
2013-10-02 15:50:00,38.68,38.72,38.68,38.69,126500.0,27.3279,27.3561,27.3279,27.3349,126500.0
2013-10-02 15:55:00,38.68,38.8,38.65,38.76,413200.0,27.3279,27.4127,27.3067,27.3844,413200.0
2013-10-03 09:30:00,38.56,38.84,38.56,38.72,59000.0,27.2431,27.4409,27.2431,27.3561,59000.0
2013-10-03 09:35:00,38.72,38.74,38.48,38.54,62500.0,27.3561,27.3703,27.1866,27.229,62500.0
2013-10-03 09:40:00,38.52,38.65,38.48,38.5,27000.0,27.2148,27.3067,27.1866,27.2007,27000.0
2013-10-03 09:45:00,38.49,38.59,38.47,38.52,37300.0,27.1936,27.2643,27.1795,27.2148,37300.0
2013-10-03 09:50:00,38.5,38.54,38.48,38.49,34600.0,27.2007,27.229,27.1866,27.1936,34600.0
2013-10-03 09:55:00,38.49,38.5,38.4,38.43,26000.0,27.1936,27.2007,27.1301,27.1513,26000.0
2013-10-03 10:00:00,38.4,38.45,38.37,38.4,36800.0,27.1301,27.1654,27.1089,27.1301,36800.0
2013-10-03 10:05:00,38.39,38.44,38.34,38.4,79100.0,27.123,27.1583,27.0877,27.1301,79100.0
2013-10-03 10:10:00,38.4,38.43,38.33,38.33,83700.0,27.1301,27.1513,27.0806,27.0806,83700.0
2013-10-03 10:15:00,38.33,38.35,38.29,38.3,49100.0,27.0806,27.0947,27.0523,27.0594,49100.0
2013-10-03 10:20:00,38.29,38.32,38.15,38.22,21400.0,27.0523,27.0735,26.9534,27.0029,21400.0
2013-10-03 10:25:00,38.22,38.28,38.19,38.27,27400.0,27.0029,27.0453,26.9817,27.0382,27400.0
2013-10-03 10:30:00,38.26,38.26,38.1,38.12,18600.0,27.0311,27.0311,26.9181,26.9322,18600.0
2013-10-03 10:35:00,38.13,38.17,38.1,38.12,27200.0,26.9393,26.9676,26.9181,26.9322,27200.0
2013-10-03 10:40:00,38.13,38.14,38.03,38.04,23100.0,26.9393,26.9464,26.8686,26.8757,23100.0
2013-10-03 10:45:00,38.04,38.05,38.0,38.02,36800.0,26.8757,26.8828,26.8475,26.8616,36800.0
2013-10-03 10:50:00,38.0,38.01,37.94,37.95,29500.0,26.8475,26.8545,26.8051,26.8121,29500.0
2013-10-03 10:55:00,37.95,38.06,37.95,38.01,24400.0,26.8121,26.8898,26.8121,26.8545,24400.0
2013-10-03 11:00:00,38.02,38.03,37.99,38.0,34100.0,26.8616,26.8686,26.8404,26.8475,34100.0
2013-10-03 11:05:00,38.01,38.05,38.0,38.01,15400.0,26.8545,26.8828,26.8475,26.8545,15400.0
2013-10-03 11:10:00,38.02,38.02,37.98,38.02,32900.0,26.8616,26.8616,26.8333,26.8616,32900.0
2013-10-03 11:15:00,38.0,38.02,37.98,38.01,22900.0,26.8475,26.8616,26.8333,26.8545,22900.0
2013-10-03 11:20:00,38.0,38.03,37.99,38.01,28200.0,26.8475,26.8686,26.8404,26.8545,28200.0
2013-10-03 11:25:00,38.0,38.02,37.96,37.97,24500.0,26.8475,26.8616,26.8192,26.8263,24500.0
2013-10-03 11:30:00,37.97,37.97,37.93,37.93,19900.0,26.8263,26.8263,26.798,26.798,19900.0
2013-10-03 11:35:00,37.94,37.97,37.85,37.92,26800.0,26.8051,26.8263,26.7415,26.7909,26800.0
2013-10-03 11:40:00,37.91,37.91,37.83,37.85,16600.0,26.7839,26.7839,26.7273,26.7415,16600.0
2013-10-03 11:45:00,37.84,37.84,37.76,37.79,16800.0,26.7344,26.7344,26.6779,26.6991,16800.0
2013-10-03 11:50:00,37.8,37.87,37.8,37.87,15100.0,26.7061,26.7556,26.7061,26.7556,15100.0
2013-10-03 11:55:00,37.87,37.87,37.76,37.76,11600.0,26.7556,26.7556,26.6779,26.6779,11600.0
2013-10-03 12:00:00,37.77,37.77,37.72,37.73,20800.0,26.685,26.685,26.6496,26.6567,20800.0
2013-10-03 12:05:00,37.72,37.75,37.72,37.73,17200.0,26.6496,26.6708,26.6496,26.6567,17200.0
2013-10-03 12:10:00,37.74,37.75,37.73,37.73,18000.0,26.6638,26.6708,26.6567,26.6567,18000.0
2013-10-03 12:15:00,37.74,37.77,37.72,37.77,22700.0,26.6638,26.685,26.6496,26.685,22700.0
2013-10-03 12:20:00,37.79,37.8,37.71,37.72,27900.0,26.6991,26.7061,26.6426,26.6496,27900.0
2013-10-03 12:25:00,37.72,37.72,37.68,37.7,9700.0,26.6496,26.6496,26.6214,26.6355,9700.0
2013-10-03 12:30:00,37.7,37.76,37.7,37.76,10200.0,26.6355,26.6779,26.6355,26.6779,10200.0
2013-10-03 12:35:00,37.76,37.78,37.75,37.78,8300.0,26.6779,26.692,26.6708,26.692,8300.0
2013-10-03 12:40:00,37.78,37.78,37.7,37.72,18700.0,26.692,26.692,26.6355,26.6496,18700.0
2013-10-03 12:45:00,37.71,37.83,37.71,37.82,22400.0,26.6426,26.7273,26.6426,26.7203,22400.0
2013-10-03 12:50:00,37.82,37.85,37.8,37.84,22200.0,26.7203,26.7415,26.7061,26.7344,22200.0
2013-10-03 12:55:00,37.84,37.86,37.83,37.85,11200.0,26.7344,26.7485,26.7273,26.7415,11200.0
2013-10-03 13:00:00,37.84,37.85,37.82,37.85,9500.0,26.7344,26.7415,26.7203,26.7415,9500.0
2013-10-03 13:05:00,37.84,37.93,37.83,37.93,19700.0,26.7344,26.798,26.7273,26.798,19700.0
2013-10-03 13:10:00,37.93,37.98,37.92,37.97,28700.0,26.798,26.8333,26.7909,26.8263,28700.0
2013-10-03 13:15:00,37.98,38.04,37.96,38.04,38400.0,26.8333,26.8757,26.8192,26.8757,38400.0
2013-10-03 13:20:00,38.03,38.06,38.03,38.05,43400.0,26.8686,26.8898,26.8686,26.8828,43400.0
2013-10-03 13:25:00,38.05,38.11,38.05,38.1,43800.0,26.8828,26.9252,26.8828,26.9181,43800.0
2013-10-03 13:30:00,38.11,38.25,38.1,38.25,71800.0,26.9252,27.0241,26.9181,27.0241,71800.0
2013-10-03 13:35:00,38.26,38.3,38.21,38.22,32500.0,27.0311,27.0594,26.9958,27.0029,32500.0
2013-10-03 13:40:00,38.21,38.23,38.17,38.19,24400.0,26.9958,27.0099,26.9676,26.9817,24400.0
2013-10-03 13:45:00,38.19,38.25,38.19,38.25,35500.0,26.9817,27.0241,26.9817,27.0241,35500.0
2013-10-03 13:50:00,38.25,38.25,38.18,38.2,62900.0,27.0241,27.0241,26.9746,26.9888,62900.0
2013-10-03 13:55:00,38.2,38.32,38.2,38.3,30700.0,26.9888,27.0735,26.9888,27.0594,30700.0
2013-10-03 14:00:00,38.29,38.29,38.2,38.22,19200.0,27.0523,27.0523,26.9888,27.0029,19200.0
2013-10-03 14:05:00,38.22,38.23,38.16,38.2,37500.0,27.0029,27.0099,26.9605,26.9888,37500.0
2013-10-03 14:10:00,38.2,38.23,38.16,38.16,17700.0,26.9888,27.0099,26.9605,26.9605,17700.0
2013-10-03 14:15:00,38.16,38.16,38.07,38.1,18800.0,26.9605,26.9605,26.8969,26.9181,18800.0
2013-10-03 14:20:00,38.1,38.1,37.9,37.94,41500.0,26.9181,26.9181,26.7768,26.8051,41500.0
2013-10-03 14:25:00,37.95,38.02,37.95,38.02,30300.0,26.8121,26.8616,26.8121,26.8616,30300.0
2013-10-03 14:30:00,38.01,38.08,37.99,38.08,22200.0,26.8545,26.904,26.8404,26.904,22200.0
2013-10-03 14:35:00,38.07,38.12,38.05,38.09,21200.0,26.8969,26.9322,26.8828,26.911,21200.0
2013-10-03 14:40:00,38.09,38.09,38.02,38.03,14100.0,26.911,26.911,26.8616,26.8686,14100.0
2013-10-03 14:45:00,38.02,38.08,38.01,38.08,21600.0,26.8616,26.904,26.8545,26.904,21600.0
2013-10-03 14:50:00,38.07,38.12,38.07,38.09,18900.0,26.8969,26.9322,26.8969,26.911,18900.0
2013-10-03 14:55:00,38.08,38.13,38.06,38.07,15400.0,26.904,26.9393,26.8898,26.8969,15400.0
2013-10-03 15:00:00,38.07,38.08,38.02,38.06,19400.0,26.8969,26.904,26.8616,26.8898,19400.0
2013-10-03 15:05:00,38.06,38.07,38.0,38.0,24300.0,26.8898,26.8969,26.8475,26.8475,24300.0
2013-10-03 15:10:00,38.0,38.02,37.99,37.99,17100.0,26.8475,26.8616,26.8404,26.8404,17100.0
2013-10-03 15:15:00,37.98,37.99,37.95,37.98,16900.0,26.8333,26.8404,26.8121,26.8333,16900.0
2013-10-03 15:20:00,37.99,38.06,37.99,38.05,30800.0,26.8404,26.8898,26.8404,26.8828,30800.0
2013-10-03 15:25:00,38.05,38.11,38.04,38.11,29300.0,26.8828,26.9252,26.8757,26.9252,29300.0
2013-10-03 15:30:00,38.11,38.13,38.09,38.09,23200.0,26.9252,26.9393,26.911,26.911,23200.0
2013-10-03 15:35:00,38.09,38.17,38.08,38.17,29800.0,26.911,26.9676,26.904,26.9676,29800.0
2013-10-03 15:40:00,38.17,38.18,38.14,38.17,43700.0,26.9676,26.9746,26.9464,26.9676,43700.0
2013-10-03 15:45:00,38.18,38.18,38.07,38.09,100800.0,26.9746,26.9746,26.8969,26.911,100800.0
2013-10-03 15:50:00,38.09,38.18,38.08,38.17,73200.0,26.911,26.9746,26.904,26.9676,73200.0
2013-10-03 15:55:00,38.17,38.26,38.13,38.22,341300.0,26.9676,27.0311,26.9393,27.0029,341300.0
2013-10-04 09:30:00,38.14,38.34,38.13,38.15,44900.0,26.9464,27.0877,26.9393,26.9534,44900.0
2013-10-04 09:35:00,38.16,38.28,38.15,38.27,17400.0,26.9605,27.0453,26.9534,27.0382,17400.0
2013-10-04 09:40:00,38.28,38.3,38.03,38.04,13400.0,27.0453,27.0594,26.8686,26.8757,13400.0
2013-10-04 09:45:00,38.0,38.17,38.0,38.17,53700.0,26.8475,26.9676,26.8475,26.9676,53700.0
2013-10-04 09:50:00,38.17,38.24,38.14,38.16,45200.0,26.9676,27.017,26.9464,26.9605,45200.0
2013-10-04 09:55:00,38.15,38.22,38.15,38.19,18000.0,26.9534,27.0029,26.9534,26.9817,18000.0
2013-10-04 10:00:00,38.19,38.25,38.17,38.17,26800.0,26.9817,27.0241,26.9676,26.9676,26800.0
2013-10-04 10:05:00,38.17,38.2,38.07,38.07,27000.0,26.9676,26.9888,26.8969,26.8969,27000.0
2013-10-04 10:10:00,38.07,38.14,38.06,38.06,13000.0,26.8969,26.9464,26.8898,26.8898,13000.0
2013-10-04 10:15:00,38.05,38.09,38.04,38.06,20000.0,26.8828,26.911,26.8757,26.8898,20000.0
2013-10-04 10:20:00,38.06,38.08,38.03,38.03,32800.0,26.8898,26.904,26.8686,26.8686,32800.0
2013-10-04 10:25:00,38.03,38.09,38.03,38.03,20400.0,26.8686,26.911,26.8686,26.8686,20400.0
2013-10-04 10:30:00,38.02,38.18,38.01,38.18,28500.0,26.8616,26.9746,26.8545,26.9746,28500.0
2013-10-04 10:35:00,38.17,38.19,38.12,38.15,40800.0,26.9676,26.9817,26.9322,26.9534,40800.0
2013-10-04 10:40:00,38.15,38.16,38.05,38.06,11000.0,26.9534,26.9605,26.8828,26.8898,11000.0
2013-10-04 10:45:00,38.04,38.08,38.0,38.01,20700.0,26.8757,26.904,26.8475,26.8545,20700.0
2013-10-04 10:50:00,38.01,38.02,37.93,37.96,17700.0,26.8545,26.8616,26.798,26.8192,17700.0
2013-10-04 10:55:00,37.97,37.97,37.9,37.9,14600.0,26.8263,26.8263,26.7768,26.7768,14600.0
2013-10-04 11:00:00,37.9,37.91,37.77,37.79,29200.0,26.7768,26.7839,26.685,26.6991,29200.0
2013-10-04 11:05:00,37.79,37.81,37.67,37.68,29300.0,26.6991,26.7132,26.6143,26.6214,29300.0
2013-10-04 11:10:00,37.68,37.73,37.66,37.7,13400.0,26.6214,26.6567,26.6072,26.6355,13400.0
2013-10-04 11:15:00,37.7,37.71,37.63,37.69,27000.0,26.6355,26.6426,26.586,26.6284,27000.0
2013-10-04 11:20:00,37.7,37.77,37.68,37.76,22000.0,26.6355,26.685,26.6214,26.6779,22000.0
2013-10-04 11:25:00,37.77,37.77,37.7,37.7,9500.0,26.685,26.685,26.6355,26.6355,9500.0
2013-10-04 11:30:00,37.7,37.77,37.68,37.76,18900.0,26.6355,26.685,26.6214,26.6779,18900.0
2013-10-04 11:35:00,37.76,37.77,37.72,37.76,14400.0,26.6779,26.685,26.6496,26.6779,14400.0
2013-10-04 11:40:00,37.75,37.76,37.72,37.73,11300.0,26.6708,26.6779,26.6496,26.6567,11300.0
2013-10-04 11:45:00,37.72,37.84,37.7,37.83,20500.0,26.6496,26.7344,26.6355,26.7273,20500.0
2013-10-04 11:50:00,37.83,37.89,37.83,37.87,13800.0,26.7273,26.7697,26.7273,26.7556,13800.0
2013-10-04 11:55:00,37.86,37.88,37.86,37.87,9000.0,26.7485,26.7627,26.7485,26.7556,9000.0
2013-10-04 12:00:00,37.86,37.87,37.79,37.8,16100.0,26.7485,26.7556,26.6991,26.7061,16100.0
2013-10-04 12:05:00,37.79,37.86,37.79,37.86,9000.0,26.6991,26.7485,26.6991,26.7485,9000.0
2013-10-04 12:10:00,37.86,37.9,37.84,37.9,10300.0,26.7485,26.7768,26.7344,26.7768,10300.0
2013-10-04 12:15:00,37.88,37.95,37.88,37.95,10000.0,26.7627,26.8121,26.7627,26.8121,10000.0
2013-10-04 12:20:00,37.96,38.06,37.96,38.04,38300.0,26.8192,26.8898,26.8192,26.8757,38300.0
2013-10-04 12:25:00,38.03,38.09,38.0,38.09,32100.0,26.8686,26.911,26.8475,26.911,32100.0
2013-10-04 12:30:00,38.08,38.11,38.07,38.08,13500.0,26.904,26.9252,26.8969,26.904,13500.0
2013-10-04 12:35:00,38.08,38.09,38.05,38.05,8600.0,26.904,26.911,26.8828,26.8828,8600.0
2013-10-04 12:40:00,38.06,38.08,38.04,38.06,15100.0,26.8898,26.904,26.8757,26.8898,15100.0
2013-10-04 12:45:00,38.06,38.08,38.05,38.05,9100.0,26.8898,26.904,26.8828,26.8828,9100.0
2013-10-04 12:50:00,38.05,38.06,38.04,38.05,10300.0,26.8828,26.8898,26.8757,26.8828,10300.0
2013-10-04 12:55:00,38.05,38.07,38.04,38.05,8900.0,26.8828,26.8969,26.8757,26.8828,8900.0
2013-10-04 13:00:00,38.05,38.07,38.04,38.05,6900.0,26.8828,26.8969,26.8757,26.8828,6900.0
2013-10-04 13:05:00,38.05,38.07,38.04,38.05,11400.0,26.8828,26.8969,26.8757,26.8828,11400.0
2013-10-04 13:10:00,38.05,38.05,38.0,38.0,14800.0,26.8828,26.8828,26.8475,26.8475,14800.0
2013-10-04 13:15:00,38.0,38.02,37.97,37.98,14300.0,26.8475,26.8616,26.8263,26.8333,14300.0
2013-10-04 13:20:00,37.97,37.97,37.94,37.95,8900.0,26.8263,26.8263,26.8051,26.8121,8900.0
2013-10-04 13:25:00,37.94,37.97,37.93,37.96,11800.0,26.8051,26.8263,26.798,26.8192,11800.0
2013-10-04 13:30:00,37.96,38.03,37.96,38.03,16100.0,26.8192,26.8686,26.8192,26.8686,16100.0
2013-10-04 13:35:00,38.03,38.1,38.02,38.09,22800.0,26.8686,26.9181,26.8616,26.911,22800.0
2013-10-04 13:40:00,38.08,38.08,38.04,38.04,14800.0,26.904,26.904,26.8757,26.8757,14800.0
2013-10-04 13:45:00,38.03,38.05,38.0,38.04,18400.0,26.8686,26.8828,26.8475,26.8757,18400.0
2013-10-04 13:50:00,38.04,38.04,37.99,38.0,11700.0,26.8757,26.8757,26.8404,26.8475,11700.0
2013-10-04 13:55:00,37.99,38.0,37.95,37.95,13400.0,26.8404,26.8475,26.8121,26.8121,13400.0
2013-10-04 14:00:00,37.95,38.04,37.95,38.02,19800.0,26.8121,26.8757,26.8121,26.8616,19800.0
2013-10-04 14:05:00,38.03,38.04,38.0,38.01,13800.0,26.8686,26.8757,26.8475,26.8545,13800.0
2013-10-04 14:10:00,38.01,38.06,38.01,38.06,8500.0,26.8545,26.8898,26.8545,26.8898,8500.0
2013-10-04 14:15:00,38.06,38.07,38.03,38.03,12800.0,26.8898,26.8969,26.8686,26.8686,12800.0
2013-10-04 14:20:00,38.03,38.04,37.95,37.98,17400.0,26.8686,26.8757,26.8121,26.8333,17400.0
2013-10-04 14:25:00,37.97,38.03,37.97,38.03,7800.0,26.8263,26.8686,26.8263,26.8686,7800.0
2013-10-04 14:30:00,38.02,38.08,38.02,38.06,14000.0,26.8616,26.904,26.8616,26.8898,14000.0
2013-10-04 14:35:00,38.07,38.11,38.07,38.08,13200.0,26.8969,26.9252,26.8969,26.904,13200.0
2013-10-04 14:40:00,38.08,38.09,38.04,38.05,18400.0,26.904,26.911,26.8757,26.8828,18400.0
2013-10-04 14:45:00,38.04,38.06,38.03,38.06,17500.0,26.8757,26.8898,26.8686,26.8898,17500.0
2013-10-04 14:50:00,38.07,38.09,38.07,38.08,11500.0,26.8969,26.911,26.8969,26.904,11500.0
2013-10-04 14:55:00,38.07,38.07,38.01,38.01,19600.0,26.8969,26.8969,26.8545,26.8545,19600.0
2013-10-04 15:00:00,38.01,38.06,38.01,38.05,14400.0,26.8545,26.8898,26.8545,26.8828,14400.0
2013-10-04 15:05:00,38.05,38.07,38.01,38.01,37000.0,26.8828,26.8969,26.8545,26.8545,37000.0
2013-10-04 15:10:00,38.01,38.03,38.01,38.01,12400.0,26.8545,26.8686,26.8545,26.8545,12400.0
2013-10-04 15:15:00,38.01,38.03,37.98,38.02,26100.0,26.8545,26.8686,26.8333,26.8616,26100.0
2013-10-04 15:20:00,38.03,38.03,37.99,37.99,36700.0,26.8686,26.8686,26.8404,26.8404,36700.0
2013-10-04 15:25:00,38.0,38.01,37.96,37.97,20300.0,26.8475,26.8545,26.8192,26.8263,20300.0
2013-10-04 15:30:00,37.98,38.0,37.97,37.98,23900.0,26.8333,26.8475,26.8263,26.8333,23900.0
2013-10-04 15:35:00,37.97,38.02,37.97,38.02,22300.0,26.8263,26.8616,26.8263,26.8616,22300.0
2013-10-04 15:40:00,38.01,38.02,37.99,37.99,28500.0,26.8545,26.8616,26.8404,26.8404,28500.0
2013-10-04 15:45:00,38.0,38.05,37.98,38.04,54700.0,26.8475,26.8828,26.8333,26.8757,54700.0
2013-10-04 15:50:00,38.05,38.07,38.02,38.06,54800.0,26.8828,26.8969,26.8616,26.8898,54800.0
2013-10-04 15:55:00,38.06,38.11,38.03,38.08,126000.0,26.8898,26.9252,26.8686,26.904,126000.0
2013-10-07 09:30:00,37.41,37.79,37.41,37.63,34200.0,26.4306,26.6991,26.4306,26.586,34200.0
2013-10-07 09:35:00,37.65,37.81,37.63,37.71,12800.0,26.6002,26.7132,26.586,26.6426,12800.0
2013-10-07 09:40:00,37.68,37.8,37.65,37.72,21800.0,26.6214,26.7061,26.6002,26.6496,21800.0
2013-10-07 09:45:00,37.74,37.76,37.66,37.74,25200.0,26.6638,26.6779,26.6072,26.6638,25200.0
2013-10-07 09:50:00,37.75,37.85,37.71,37.82,36100.0,26.6708,26.7415,26.6426,26.7203,36100.0
2013-10-07 09:55:00,37.84,37.89,37.79,37.82,46800.0,26.7344,26.7697,26.6991,26.7203,46800.0
2013-10-07 10:00:00,37.82,37.85,37.69,37.78,25700.0,26.7203,26.7415,26.6284,26.692,25700.0
2013-10-07 10:05:00,37.79,37.96,37.77,37.95,28100.0,26.6991,26.8192,26.685,26.8121,28100.0
2013-10-07 10:10:00,37.94,38.06,37.92,37.93,39000.0,26.8051,26.8898,26.7909,26.798,39000.0
2013-10-07 10:15:00,37.94,37.99,37.93,37.98,21800.0,26.8051,26.8404,26.798,26.8333,21800.0
2013-10-07 10:20:00,37.98,37.99,37.89,37.95,93600.0,26.8333,26.8404,26.7697,26.8121,93600.0
2013-10-07 10:25:00,37.95,38.02,37.93,38.0,10200.0,26.8121,26.8616,26.798,26.8475,10200.0
2013-10-07 10:30:00,38.0,38.04,37.98,38.0,16600.0,26.8475,26.8757,26.8333,26.8475,16600.0
2013-10-07 10:35:00,37.99,38.04,37.98,38.02,14300.0,26.8404,26.8757,26.8333,26.8616,14300.0
2013-10-07 10:40:00,38.03,38.1,38.03,38.06,19900.0,26.8686,26.9181,26.8686,26.8898,19900.0
2013-10-07 10:45:00,38.06,38.06,38.01,38.02,24900.0,26.8898,26.8898,26.8545,26.8616,24900.0
2013-10-07 10:50:00,38.03,38.08,38.02,38.08,16800.0,26.8686,26.904,26.8616,26.904,16800.0
2013-10-07 10:55:00,38.07,38.07,37.98,37.99,39800.0,26.8969,26.8969,26.8333,26.8404,39800.0
2013-10-07 11:00:00,38.0,38.01,37.91,37.95,52700.0,26.8475,26.8545,26.7839,26.8121,52700.0
2013-10-07 11:05:00,37.97,38.05,37.96,38.05,19800.0,26.8263,26.8828,26.8192,26.8828,19800.0
2013-10-07 11:10:00,38.05,38.07,38.04,38.04,11400.0,26.8828,26.8969,26.8757,26.8757,11400.0
2013-10-07 11:15:00,38.03,38.05,38.0,38.01,23100.0,26.8686,26.8828,26.8475,26.8545,23100.0
2013-10-07 11:20:00,38.01,38.01,37.99,38.01,8000.0,26.8545,26.8545,26.8404,26.8545,8000.0
2013-10-07 11:25:00,38.02,38.06,38.02,38.03,10500.0,26.8616,26.8898,26.8616,26.8686,10500.0
2013-10-07 11:30:00,38.03,38.12,38.03,38.09,13800.0,26.8686,26.9322,26.8686,26.911,13800.0
2013-10-07 11:35:00,38.08,38.1,38.04,38.04,5000.0,26.904,26.9181,26.8757,26.8757,5000.0
2013-10-07 11:40:00,38.04,38.04,38.01,38.02,8000.0,26.8757,26.8757,26.8545,26.8616,8000.0
2013-10-07 11:45:00,38.02,38.05,38.02,38.05,9100.0,26.8616,26.8828,26.8616,26.8828,9100.0
2013-10-07 11:50:00,38.06,38.06,38.02,38.02,13900.0,26.8898,26.8898,26.8616,26.8616,13900.0
2013-10-07 11:55:00,38.03,38.05,38.01,38.04,10000.0,26.8686,26.8828,26.8545,26.8757,10000.0
2013-10-07 12:00:00,38.03,38.05,38.01,38.02,11200.0,26.8686,26.8828,26.8545,26.8616,11200.0
2013-10-07 12:05:00,38.02,38.05,38.02,38.04,12100.0,26.8616,26.8828,26.8616,26.8757,12100.0
2013-10-07 12:10:00,38.05,38.05,38.01,38.01,7600.0,26.8828,26.8828,26.8545,26.8545,7600.0
2013-10-07 12:15:00,38.02,38.04,38.02,38.02,7700.0,26.8616,26.8757,26.8616,26.8616,7700.0
2013-10-07 12:20:00,38.01,38.02,37.98,37.98,13100.0,26.8545,26.8616,26.8333,26.8333,13100.0
2013-10-07 12:25:00,37.98,37.98,37.95,37.95,10000.0,26.8333,26.8333,26.8121,26.8121,10000.0
2013-10-07 12:30:00,37.96,37.96,37.91,37.94,15200.0,26.8192,26.8192,26.7839,26.8051,15200.0
2013-10-07 12:35:00,37.92,37.93,37.9,37.9,5900.0,26.7909,26.798,26.7768,26.7768,5900.0
2013-10-07 12:40:00,37.9,37.93,37.89,37.92,12400.0,26.7768,26.798,26.7697,26.7909,12400.0
2013-10-07 12:45:00,37.93,37.97,37.93,37.95,9900.0,26.798,26.8263,26.798,26.8121,9900.0
2013-10-07 12:50:00,37.95,37.95,37.92,37.92,5300.0,26.8121,26.8121,26.7909,26.7909,5300.0
2013-10-07 12:55:00,37.93,37.93,37.83,37.85,15600.0,26.798,26.798,26.7273,26.7415,15600.0
2013-10-07 13:00:00,37.85,37.91,37.85,37.89,13100.0,26.7415,26.7839,26.7415,26.7697,13100.0
2013-10-07 13:05:00,37.89,37.9,37.87,37.89,8100.0,26.7697,26.7768,26.7556,26.7697,8100.0
2013-10-07 13:10:00,37.9,37.95,37.89,37.93,13200.0,26.7768,26.8121,26.7697,26.798,13200.0
2013-10-07 13:15:00,37.93,37.95,37.9,37.94,16300.0,26.798,26.8121,26.7768,26.8051,16300.0
2013-10-07 13:20:00,37.94,37.94,37.9,37.9,6700.0,26.8051,26.8051,26.7768,26.7768,6700.0
2013-10-07 13:25:00,37.9,37.92,37.87,37.89,15800.0,26.7768,26.7909,26.7556,26.7697,15800.0
2013-10-07 13:30:00,37.89,37.94,37.89,37.94,16700.0,26.7697,26.8051,26.7697,26.8051,16700.0
2013-10-07 13:35:00,37.93,37.94,37.89,37.9,12600.0,26.798,26.8051,26.7697,26.7768,12600.0
2013-10-07 13:40:00,37.88,37.91,37.86,37.87,12300.0,26.7627,26.7839,26.7485,26.7556,12300.0
2013-10-07 13:45:00,37.87,37.91,37.86,37.88,13600.0,26.7556,26.7839,26.7485,26.7627,13600.0
2013-10-07 13:50:00,37.87,37.88,37.86,37.87,12700.0,26.7556,26.7627,26.7485,26.7556,12700.0
2013-10-07 13:55:00,37.86,37.93,37.86,37.93,8500.0,26.7485,26.798,26.7485,26.798,8500.0
2013-10-07 14:00:00,37.93,37.98,37.93,37.96,13600.0,26.798,26.8333,26.798,26.8192,13600.0
2013-10-07 14:05:00,37.97,37.98,37.9,37.91,18700.0,26.8263,26.8333,26.7768,26.7839,18700.0
2013-10-07 14:10:00,37.91,37.93,37.9,37.93,12700.0,26.7839,26.798,26.7768,26.798,12700.0
2013-10-07 14:15:00,37.93,37.94,37.92,37.94,9100.0,26.798,26.8051,26.7909,26.8051,9100.0
2013-10-07 14:20:00,37.94,37.97,37.94,37.94,7700.0,26.8051,26.8263,26.8051,26.8051,7700.0
2013-10-07 14:25:00,37.94,37.94,37.91,37.93,23800.0,26.8051,26.8051,26.7839,26.798,23800.0
2013-10-07 14:30:00,37.93,37.97,37.93,37.95,28000.0,26.798,26.8263,26.798,26.8121,28000.0
2013-10-07 14:35:00,37.95,37.96,37.94,37.94,10500.0,26.8121,26.8192,26.8051,26.8051,10500.0
2013-10-07 14:40:00,37.94,37.95,37.87,37.87,14800.0,26.8051,26.8121,26.7556,26.7556,14800.0
2013-10-07 14:45:00,37.86,37.89,37.86,37.88,15700.0,26.7485,26.7697,26.7485,26.7627,15700.0
2013-10-07 14:50:00,37.89,37.89,37.87,37.89,20000.0,26.7697,26.7697,26.7556,26.7697,20000.0
2013-10-07 14:55:00,37.89,37.9,37.89,37.9,13100.0,26.7697,26.7768,26.7697,26.7768,13100.0
2013-10-07 15:00:00,37.9,37.9,37.87,37.88,22500.0,26.7768,26.7768,26.7556,26.7627,22500.0
2013-10-07 15:05:00,37.87,37.88,37.84,37.84,24500.0,26.7556,26.7627,26.7344,26.7344,24500.0
2013-10-07 15:10:00,37.85,37.86,37.82,37.82,23700.0,26.7415,26.7485,26.7203,26.7203,23700.0
2013-10-07 15:15:00,37.82,37.83,37.81,37.82,23800.0,26.7203,26.7273,26.7132,26.7203,23800.0
2013-10-07 15:20:00,37.82,37.82,37.79,37.8,38100.0,26.7203,26.7203,26.6991,26.7061,38100.0
2013-10-07 15:25:00,37.8,37.83,37.8,37.82,27700.0,26.7061,26.7273,26.7061,26.7203,27700.0
2013-10-07 15:30:00,37.82,37.83,37.81,37.83,21400.0,26.7203,26.7273,26.7132,26.7273,21400.0
2013-10-07 15:35:00,37.83,37.83,37.77,37.79,41800.0,26.7273,26.7273,26.685,26.6991,41800.0
2013-10-07 15:40:00,37.78,37.79,37.74,37.78,35900.0,26.692,26.6991,26.6638,26.692,35900.0
2013-10-07 15:45:00,37.78,37.78,37.71,37.74,91800.0,26.692,26.692,26.6426,26.6638,91800.0
2013-10-07 15:50:00,37.73,37.78,37.72,37.75,60400.0,26.6567,26.692,26.6496,26.6708,60400.0
2013-10-07 15:55:00,37.75,37.78,37.7,37.73,151700.0,26.6708,26.692,26.6355,26.6567,151700.0
2013-10-08 09:30:00,37.74,37.9,37.73,37.87,25000.0,26.6638,26.7768,26.6567,26.7556,25000.0
2013-10-08 09:35:00,37.89,37.94,37.79,37.83,13800.0,26.7697,26.8051,26.6991,26.7273,13800.0
2013-10-08 09:40:00,37.83,37.87,37.71,37.87,6800.0,26.7273,26.7556,26.6426,26.7556,6800.0
2013-10-08 09:45:00,37.85,37.91,37.82,37.9,13700.0,26.7415,26.7839,26.7203,26.7768,13700.0
2013-10-08 09:50:00,37.88,37.89,37.8,37.85,20000.0,26.7627,26.7697,26.7061,26.7415,20000.0
2013-10-08 09:55:00,37.86,37.88,37.8,37.84,9300.0,26.7485,26.7627,26.7061,26.7344,9300.0
2013-10-08 10:00:00,37.86,37.86,37.76,37.79,28900.0,26.7485,26.7485,26.6779,26.6991,28900.0
2013-10-08 10:05:00,37.79,37.8,37.73,37.74,14200.0,26.6991,26.7061,26.6567,26.6638,14200.0
2013-10-08 10:10:00,37.72,37.78,37.71,37.74,16100.0,26.6496,26.692,26.6426,26.6638,16100.0
2013-10-08 10:15:00,37.75,37.83,37.72,37.81,13600.0,26.6708,26.7273,26.6496,26.7132,13600.0
2013-10-08 10:20:00,37.82,37.84,37.8,37.82,8600.0,26.7203,26.7344,26.7061,26.7203,8600.0
2013-10-08 10:25:00,37.82,37.89,37.81,37.89,11700.0,26.7203,26.7697,26.7132,26.7697,11700.0
2013-10-08 10:30:00,37.89,37.91,37.84,37.85,12900.0,26.7697,26.7839,26.7344,26.7415,12900.0
2013-10-08 10:35:00,37.84,37.91,37.84,37.87,24300.0,26.7344,26.7839,26.7344,26.7556,24300.0
2013-10-08 10:40:00,37.87,37.92,37.85,37.92,12600.0,26.7556,26.7909,26.7415,26.7909,12600.0
2013-10-08 10:45:00,37.93,37.98,37.9,37.92,32300.0,26.798,26.8333,26.7768,26.7909,32300.0
2013-10-08 10:50:00,37.9,37.91,37.84,37.84,14700.0,26.7768,26.7839,26.7344,26.7344,14700.0
2013-10-08 10:55:00,37.84,37.87,37.77,37.87,12400.0,26.7344,26.7556,26.685,26.7556,12400.0
2013-10-08 11:00:00,37.86,37.87,37.8,37.84,19300.0,26.7485,26.7556,26.7061,26.7344,19300.0
2013-10-08 11:05:00,37.83,37.86,37.82,37.86,8900.0,26.7273,26.7485,26.7203,26.7485,8900.0
2013-10-08 11:10:00,37.85,37.87,37.81,37.83,9200.0,26.7415,26.7556,26.7132,26.7273,9200.0
2013-10-08 11:15:00,37.83,37.83,37.75,37.76,13600.0,26.7273,26.7273,26.6708,26.6779,13600.0
2013-10-08 11:20:00,37.78,37.78,37.7,37.74,24900.0,26.692,26.692,26.6355,26.6638,24900.0
2013-10-08 11:25:00,37.73,37.74,37.69,37.73,14000.0,26.6567,26.6638,26.6284,26.6567,14000.0
2013-10-08 11:30:00,37.72,37.73,37.66,37.67,31300.0,26.6496,26.6567,26.6072,26.6143,31300.0
2013-10-08 11:35:00,37.67,37.7,37.65,37.65,12300.0,26.6143,26.6355,26.6002,26.6002,12300.0
2013-10-08 11:40:00,37.66,37.7,37.65,37.69,12600.0,26.6072,26.6355,26.6002,26.6284,12600.0
2013-10-08 11:45:00,37.71,37.73,37.64,37.65,18300.0,26.6426,26.6567,26.5931,26.6002,18300.0
2013-10-08 11:50:00,37.65,37.68,37.65,37.66,10900.0,26.6002,26.6214,26.6002,26.6072,10900.0
2013-10-08 11:55:00,37.66,37.69,37.65,37.69,11500.0,26.6072,26.6284,26.6002,26.6284,11500.0
2013-10-08 12:00:00,37.7,37.7,37.64,37.65,11200.0,26.6355,26.6355,26.5931,26.6002,11200.0
2013-10-08 12:05:00,37.65,37.65,37.56,37.59,23500.0,26.6002,26.6002,26.5366,26.5578,23500.0
2013-10-08 12:10:00,37.57,37.58,37.51,37.52,17800.0,26.5437,26.5507,26.5013,26.5083,17800.0
2013-10-08 12:15:00,37.52,37.6,37.52,37.54,17400.0,26.5083,26.5648,26.5083,26.5225,17400.0
2013-10-08 12:20:00,37.54,37.6,37.53,37.55,12600.0,26.5225,26.5648,26.5154,26.5295,12600.0
2013-10-08 12:25:00,37.54,37.55,37.48,37.48,28600.0,26.5225,26.5295,26.4801,26.4801,28600.0
2013-10-08 12:30:00,37.47,37.5,37.41,37.43,18700.0,26.473,26.4942,26.4306,26.4447,18700.0
2013-10-08 12:35:00,37.44,37.52,37.43,37.51,7700.0,26.4518,26.5083,26.4447,26.5013,7700.0
2013-10-08 12:40:00,37.51,37.56,37.51,37.56,9000.0,26.5013,26.5366,26.5013,26.5366,9000.0
2013-10-08 12:45:00,37.55,37.61,37.55,37.55,16800.0,26.5295,26.5719,26.5295,26.5295,16800.0
2013-10-08 12:50:00,37.55,37.55,37.49,37.53,7500.0,26.5295,26.5295,26.4871,26.5154,7500.0
2013-10-08 12:55:00,37.54,37.59,37.54,37.59,5700.0,26.5225,26.5578,26.5225,26.5578,5700.0
2013-10-08 13:00:00,37.59,37.64,37.59,37.61,53300.0,26.5578,26.5931,26.5578,26.5719,53300.0
2013-10-08 13:05:00,37.6,37.62,37.55,37.57,9800.0,26.5648,26.579,26.5295,26.5437,9800.0
2013-10-08 13:10:00,37.55,37.55,37.52,37.53,13400.0,26.5295,26.5295,26.5083,26.5154,13400.0
2013-10-08 13:15:00,37.53,37.53,37.51,37.51,10700.0,26.5154,26.5154,26.5013,26.5013,10700.0
2013-10-08 13:20:00,37.5,37.55,37.49,37.53,9700.0,26.4942,26.5295,26.4871,26.5154,9700.0
2013-10-08 13:25:00,37.53,37.58,37.51,37.57,7600.0,26.5154,26.5507,26.5013,26.5437,7600.0
2013-10-08 13:30:00,37.59,37.61,37.57,37.59,13300.0,26.5578,26.5719,26.5437,26.5578,13300.0
2013-10-08 13:35:00,37.59,37.61,37.58,37.59,5700.0,26.5578,26.5719,26.5507,26.5578,5700.0
2013-10-08 13:40:00,37.59,37.59,37.56,37.59,8800.0,26.5578,26.5578,26.5366,26.5578,8800.0
2013-10-08 13:45:00,37.57,37.58,37.53,37.55,8700.0,26.5437,26.5507,26.5154,26.5295,8700.0
2013-10-08 13:50:00,37.56,37.57,37.55,37.57,7300.0,26.5366,26.5437,26.5295,26.5437,7300.0
2013-10-08 13:55:00,37.58,37.62,37.55,37.57,10200.0,26.5507,26.579,26.5295,26.5437,10200.0
2013-10-08 14:00:00,37.57,37.57,37.53,37.56,10400.0,26.5437,26.5437,26.5154,26.5366,10400.0
2013-10-08 14:05:00,37.55,37.55,37.5,37.52,12600.0,26.5295,26.5295,26.4942,26.5083,12600.0
2013-10-08 14:10:00,37.52,37.54,37.5,37.53,9500.0,26.5083,26.5225,26.4942,26.5154,9500.0
2013-10-08 14:15:00,37.53,37.54,37.48,37.48,16600.0,26.5154,26.5225,26.4801,26.4801,16600.0
2013-10-08 14:20:00,37.48,37.56,37.46,37.55,17600.0,26.4801,26.5366,26.4659,26.5295,17600.0
2013-10-08 14:25:00,37.55,37.62,37.54,37.59,21200.0,26.5295,26.579,26.5225,26.5578,21200.0
2013-10-08 14:30:00,37.59,37.63,37.56,37.57,15200.0,26.5578,26.586,26.5366,26.5437,15200.0
2013-10-08 14:35:00,37.57,37.6,37.53,37.56,28900.0,26.5437,26.5648,26.5154,26.5366,28900.0
2013-10-08 14:40:00,37.56,37.59,37.52,37.59,14000.0,26.5366,26.5578,26.5083,26.5578,14000.0
2013-10-08 14:45:00,37.57,37.57,37.51,37.53,11500.0,26.5437,26.5437,26.5013,26.5154,11500.0
2013-10-08 14:50:00,37.53,37.55,37.5,37.52,12100.0,26.5154,26.5295,26.4942,26.5083,12100.0
2013-10-08 14:55:00,37.51,37.58,37.49,37.57,24900.0,26.5013,26.5507,26.4871,26.5437,24900.0
2013-10-08 15:00:00,37.57,37.61,37.56,37.57,20200.0,26.5437,26.5719,26.5366,26.5437,20200.0
2013-10-08 15:05:00,37.56,37.57,37.48,37.49,31600.0,26.5366,26.5437,26.4801,26.4871,31600.0
2013-10-08 15:10:00,37.48,37.51,37.45,37.45,24600.0,26.4801,26.5013,26.4589,26.4589,24600.0
2013-10-08 15:15:00,37.47,37.55,37.47,37.53,21500.0,26.473,26.5295,26.473,26.5154,21500.0
2013-10-08 15:20:00,37.53,37.59,37.53,37.58,27100.0,26.5154,26.5578,26.5154,26.5507,27100.0
2013-10-08 15:25:00,37.59,37.6,37.56,37.58,29600.0,26.5578,26.5648,26.5366,26.5507,29600.0
2013-10-08 15:30:00,37.58,37.61,37.55,37.57,35600.0,26.5507,26.5719,26.5295,26.5437,35600.0
2013-10-08 15:35:00,37.56,37.57,37.51,37.56,26100.0,26.5366,26.5437,26.5013,26.5366,26100.0
2013-10-08 15:40:00,37.56,37.62,37.55,37.59,45400.0,26.5366,26.579,26.5295,26.5578,45400.0
2013-10-08 15:45:00,37.61,37.62,37.54,37.56,54000.0,26.5719,26.579,26.5225,26.5366,54000.0
2013-10-08 15:50:00,37.56,37.59,37.53,37.54,67600.0,26.5366,26.5578,26.5154,26.5225,67600.0
2013-10-08 15:55:00,37.53,37.55,37.47,37.5,242200.0,26.5154,26.5295,26.473,26.4942,242200.0
2013-10-09 09:30:00,37.6,37.65,37.6,37.6,20400.0,26.5648,26.6002,26.5648,26.5648,20400.0
2013-10-09 09:35:00,37.61,37.69,37.6,37.68,15300.0,26.5719,26.6284,26.5648,26.6214,15300.0
2013-10-09 09:40:00,37.68,37.77,37.64,37.76,24600.0,26.6214,26.685,26.5931,26.6779,24600.0
2013-10-09 09:45:00,37.77,37.94,37.75,37.92,29500.0,26.685,26.8051,26.6708,26.7909,29500.0
2013-10-09 09:50:00,37.94,37.97,37.89,37.89,29000.0,26.8051,26.8263,26.7697,26.7697,29000.0
2013-10-09 09:55:00,37.9,37.98,37.89,37.97,78900.0,26.7768,26.8333,26.7697,26.8263,78900.0
2013-10-09 10:00:00,37.97,38.07,37.96,38.01,43300.0,26.8263,26.8969,26.8192,26.8545,43300.0
2013-10-09 10:05:00,38.01,38.05,37.95,37.99,65700.0,26.8545,26.8828,26.8121,26.8404,65700.0
2013-10-09 10:10:00,38.0,38.05,37.99,38.05,52300.0,26.8475,26.8828,26.8404,26.8828,52300.0
2013-10-09 10:15:00,38.05,38.11,38.01,38.04,31200.0,26.8828,26.9252,26.8545,26.8757,31200.0
2013-10-09 10:20:00,38.04,38.11,38.0,38.09,36600.0,26.8757,26.9252,26.8475,26.911,36600.0
2013-10-09 10:25:00,38.11,38.11,38.03,38.09,16500.0,26.9252,26.9252,26.8686,26.911,16500.0
2013-10-09 10:30:00,38.09,38.09,38.03,38.05,9400.0,26.911,26.911,26.8686,26.8828,9400.0
2013-10-09 10:35:00,38.05,38.07,37.99,37.99,31800.0,26.8828,26.8969,26.8404,26.8404,31800.0
2013-10-09 10:40:00,37.99,38.02,37.98,37.99,18400.0,26.8404,26.8616,26.8333,26.8404,18400.0
2013-10-09 10:45:00,37.99,38.0,37.89,37.94,40800.0,26.8404,26.8475,26.7697,26.8051,40800.0
2013-10-09 10:50:00,37.94,37.95,37.82,37.83,19400.0,26.8051,26.8121,26.7203,26.7273,19400.0
2013-10-09 10:55:00,37.84,37.85,37.79,37.8,15400.0,26.7344,26.7415,26.6991,26.7061,15400.0
2013-10-09 11:00:00,37.81,37.85,37.8,37.82,11400.0,26.7132,26.7415,26.7061,26.7203,11400.0
2013-10-09 11:05:00,37.82,37.85,37.72,37.73,16500.0,26.7203,26.7415,26.6496,26.6567,16500.0
2013-10-09 11:10:00,37.72,37.72,37.64,37.64,13700.0,26.6496,26.6496,26.5931,26.5931,13700.0
2013-10-09 11:15:00,37.64,37.64,37.6,37.6,16200.0,26.5931,26.5931,26.5648,26.5648,16200.0
2013-10-09 11:20:00,37.61,37.64,37.59,37.62,19800.0,26.5719,26.5931,26.5578,26.579,19800.0
2013-10-09 11:25:00,37.63,37.64,37.61,37.61,10300.0,26.586,26.5931,26.5719,26.5719,10300.0
2013-10-09 11:30:00,37.61,37.64,37.6,37.6,27900.0,26.5719,26.5931,26.5648,26.5648,27900.0
2013-10-09 11:35:00,37.6,37.65,37.6,37.6,20600.0,26.5648,26.6002,26.5648,26.5648,20600.0
2013-10-09 11:40:00,37.61,37.63,37.6,37.6,16500.0,26.5719,26.586,26.5648,26.5648,16500.0
2013-10-09 11:45:00,37.61,37.65,37.58,37.61,15700.0,26.5719,26.6002,26.5507,26.5719,15700.0
2013-10-09 11:50:00,37.62,37.62,37.58,37.6,10600.0,26.579,26.579,26.5507,26.5648,10600.0
2013-10-09 11:55:00,37.6,37.63,37.59,37.6,11900.0,26.5648,26.586,26.5578,26.5648,11900.0
2013-10-09 12:00:00,37.61,37.62,37.58,37.58,14300.0,26.5719,26.579,26.5507,26.5507,14300.0
2013-10-09 12:05:00,37.58,37.59,37.52,37.52,22500.0,26.5507,26.5578,26.5083,26.5083,22500.0
2013-10-09 12:10:00,37.51,37.53,37.49,37.49,12300.0,26.5013,26.5154,26.4871,26.4871,12300.0
2013-10-09 12:15:00,37.49,37.5,37.45,37.46,22500.0,26.4871,26.4942,26.4589,26.4659,22500.0
2013-10-09 12:20:00,37.46,37.46,37.4,37.4,25100.0,26.4659,26.4659,26.4235,26.4235,25100.0
2013-10-09 12:25:00,37.4,37.44,37.4,37.42,16800.0,26.4235,26.4518,26.4235,26.4377,16800.0
2013-10-09 12:30:00,37.43,37.53,37.43,37.51,20300.0,26.4447,26.5154,26.4447,26.5013,20300.0
2013-10-09 12:35:00,37.5,37.52,37.45,37.46,23000.0,26.4942,26.5083,26.4589,26.4659,23000.0
2013-10-09 12:40:00,37.46,37.46,37.39,37.4,14400.0,26.4659,26.4659,26.4165,26.4235,14400.0
2013-10-09 12:45:00,37.39,37.4,37.36,37.38,10600.0,26.4165,26.4235,26.3953,26.4094,10600.0
2013-10-09 12:50:00,37.38,37.39,37.35,37.37,9600.0,26.4094,26.4165,26.3882,26.4023,9600.0
2013-10-09 12:55:00,37.38,37.39,37.35,37.36,7300.0,26.4094,26.4165,26.3882,26.3953,7300.0
2013-10-09 13:00:00,37.36,37.39,37.36,37.38,13000.0,26.3953,26.4165,26.3953,26.4094,13000.0
2013-10-09 13:05:00,37.38,37.41,37.37,37.4,12400.0,26.4094,26.4306,26.4023,26.4235,12400.0
2013-10-09 13:10:00,37.4,37.46,37.4,37.45,9800.0,26.4235,26.4659,26.4235,26.4589,9800.0
2013-10-09 13:15:00,37.45,37.5,37.45,37.49,15900.0,26.4589,26.4942,26.4589,26.4871,15900.0
2013-10-09 13:20:00,37.49,37.53,37.49,37.5,11200.0,26.4871,26.5154,26.4871,26.4942,11200.0
2013-10-09 13:25:00,37.51,37.58,37.51,37.56,19200.0,26.5013,26.5507,26.5013,26.5366,19200.0
2013-10-09 13:30:00,37.57,37.64,37.55,37.55,26900.0,26.5437,26.5931,26.5295,26.5295,26900.0
2013-10-09 13:35:00,37.56,37.57,37.42,37.43,44200.0,26.5366,26.5437,26.4377,26.4447,44200.0
2013-10-09 13:40:00,37.43,37.48,37.43,37.47,13000.0,26.4447,26.4801,26.4447,26.473,13000.0
2013-10-09 13:45:00,37.48,37.54,37.48,37.52,9700.0,26.4801,26.5225,26.4801,26.5083,9700.0
2013-10-09 13:50:00,37.53,37.57,37.53,37.54,9500.0,26.5154,26.5437,26.5154,26.5225,9500.0
2013-10-09 13:55:00,37.53,37.54,37.48,37.49,8100.0,26.5154,26.5225,26.4801,26.4871,8100.0
2013-10-09 14:00:00,37.49,37.5,37.39,37.47,25800.0,26.4871,26.4942,26.4165,26.473,25800.0
2013-10-09 14:05:00,37.47,37.53,37.45,37.52,17900.0,26.473,26.5154,26.4589,26.5083,17900.0
2013-10-09 14:10:00,37.53,37.54,37.43,37.43,15500.0,26.5154,26.5225,26.4447,26.4447,15500.0
2013-10-09 14:15:00,37.44,37.48,37.42,37.48,18000.0,26.4518,26.4801,26.4377,26.4801,18000.0
2013-10-09 14:20:00,37.48,37.55,37.44,37.45,33800.0,26.4801,26.5295,26.4518,26.4589,33800.0
2013-10-09 14:25:00,37.47,37.47,37.41,37.44,18900.0,26.473,26.473,26.4306,26.4518,18900.0
2013-10-09 14:30:00,37.44,37.54,37.44,37.51,21900.0,26.4518,26.5225,26.4518,26.5013,21900.0
2013-10-09 14:35:00,37.52,37.54,37.44,37.45,44400.0,26.5083,26.5225,26.4518,26.4589,44400.0
2013-10-09 14:40:00,37.45,37.45,37.36,37.4,44800.0,26.4589,26.4589,26.3953,26.4235,44800.0
2013-10-09 14:45:00,37.4,37.48,37.39,37.46,28700.0,26.4235,26.4801,26.4165,26.4659,28700.0
2013-10-09 14:50:00,37.45,37.51,37.44,37.48,30600.0,26.4589,26.5013,26.4518,26.4801,30600.0
2013-10-09 14:55:00,37.47,37.5,37.46,37.5,15500.0,26.473,26.4942,26.4659,26.4942,15500.0
2013-10-09 15:00:00,37.5,37.51,37.45,37.48,21900.0,26.4942,26.5013,26.4589,26.4801,21900.0
2013-10-09 15:05:00,37.48,37.51,37.45,37.47,51500.0,26.4801,26.5013,26.4589,26.473,51500.0
2013-10-09 15:10:00,37.48,37.49,37.43,37.43,26800.0,26.4801,26.4871,26.4447,26.4447,26800.0
2013-10-09 15:15:00,37.43,37.45,37.4,37.45,30400.0,26.4447,26.4589,26.4235,26.4589,30400.0
2013-10-09 15:20:00,37.43,37.46,37.4,37.44,20800.0,26.4447,26.4659,26.4235,26.4518,20800.0
2013-10-09 15:25:00,37.44,37.47,37.43,37.47,36600.0,26.4518,26.473,26.4447,26.473,36600.0
2013-10-09 15:30:00,37.47,37.51,37.45,37.49,49100.0,26.473,26.5013,26.4589,26.4871,49100.0
2013-10-09 15:35:00,37.48,37.51,37.44,37.45,38400.0,26.4801,26.5013,26.4518,26.4589,38400.0
2013-10-09 15:40:00,37.45,37.47,37.42,37.42,42200.0,26.4589,26.473,26.4377,26.4377,42200.0
2013-10-09 15:45:00,37.43,37.45,37.34,37.38,109100.0,26.4447,26.4589,26.3812,26.4094,109100.0
2013-10-09 15:50:00,37.37,37.44,37.33,37.43,164100.0,26.4023,26.4518,26.3741,26.4447,164100.0
2013-10-09 15:55:00,37.44,37.45,37.38,37.41,180000.0,26.4518,26.4589,26.4094,26.4306,180000.0
2013-10-10 09:30:00,37.82,37.88,37.76,37.83,38000.0,26.7203,26.7627,26.6779,26.7273,38000.0
2013-10-10 09:35:00,37.85,38.07,37.8,37.97,11300.0,26.7415,26.8969,26.7061,26.8263,11300.0
2013-10-10 09:40:00,38.0,38.07,37.93,38.05,12800.0,26.8475,26.8969,26.798,26.8828,12800.0
2013-10-10 09:45:00,38.07,38.07,38.01,38.07,9300.0,26.8969,26.8969,26.8545,26.8969,9300.0
2013-10-10 09:50:00,38.05,38.16,38.05,38.16,24100.0,26.8828,26.9605,26.8828,26.9605,24100.0
2013-10-10 09:55:00,38.16,38.16,38.11,38.14,22800.0,26.9605,26.9605,26.9252,26.9464,22800.0
2013-10-10 10:00:00,38.12,38.19,38.08,38.17,15200.0,26.9322,26.9817,26.904,26.9676,15200.0
2013-10-10 10:05:00,38.16,38.16,38.11,38.15,13700.0,26.9605,26.9605,26.9252,26.9534,13700.0
2013-10-10 10:10:00,38.15,38.16,38.05,38.08,19300.0,26.9534,26.9605,26.8828,26.904,19300.0
2013-10-10 10:15:00,38.09,38.12,38.05,38.1,21800.0,26.911,26.9322,26.8828,26.9181,21800.0
2013-10-10 10:20:00,38.12,38.21,38.1,38.19,18200.0,26.9322,26.9958,26.9181,26.9817,18200.0
2013-10-10 10:25:00,38.19,38.19,38.1,38.11,26500.0,26.9817,26.9817,26.9181,26.9252,26500.0
2013-10-10 10:30:00,38.11,38.14,38.1,38.14,14200.0,26.9252,26.9464,26.9181,26.9464,14200.0
2013-10-10 10:35:00,38.14,38.22,38.14,38.19,26800.0,26.9464,27.0029,26.9464,26.9817,26800.0
2013-10-10 10:40:00,38.19,38.25,38.16,38.23,21600.0,26.9817,27.0241,26.9605,27.0099,21600.0
2013-10-10 10:45:00,38.24,38.32,38.24,38.25,46700.0,27.017,27.0735,27.017,27.0241,46700.0
2013-10-10 10:50:00,38.25,38.25,38.18,38.2,18600.0,27.0241,27.0241,26.9746,26.9888,18600.0
2013-10-10 10:55:00,38.2,38.2,38.09,38.1,8900.0,26.9888,26.9888,26.911,26.9181,8900.0
2013-10-10 11:00:00,38.1,38.1,38.04,38.08,19800.0,26.9181,26.9181,26.8757,26.904,19800.0
2013-10-10 11:05:00,38.08,38.1,38.06,38.08,14600.0,26.904,26.9181,26.8898,26.904,14600.0
2013-10-10 11:10:00,38.07,38.13,38.06,38.13,10100.0,26.8969,26.9393,26.8898,26.9393,10100.0
2013-10-10 11:15:00,38.13,38.16,38.12,38.14,15300.0,26.9393,26.9605,26.9322,26.9464,15300.0
2013-10-10 11:20:00,38.15,38.18,38.1,38.1,29900.0,26.9534,26.9746,26.9181,26.9181,29900.0
2013-10-10 11:25:00,38.11,38.15,38.07,38.09,19100.0,26.9252,26.9534,26.8969,26.911,19100.0
2013-10-10 11:30:00,38.12,38.2,38.12,38.2,47000.0,26.9322,26.9888,26.9322,26.9888,47000.0
2013-10-10 11:35:00,38.21,38.27,38.18,38.24,45000.0,26.9958,27.0382,26.9746,27.017,45000.0
2013-10-10 11:40:00,38.25,38.25,38.17,38.19,16000.0,27.0241,27.0241,26.9676,26.9817,16000.0
2013-10-10 11:45:00,38.19,38.21,38.19,38.2,26600.0,26.9817,26.9958,26.9817,26.9888,26600.0
2013-10-10 11:50:00,38.19,38.21,38.17,38.2,8900.0,26.9817,26.9958,26.9676,26.9888,8900.0
2013-10-10 11:55:00,38.21,38.21,38.12,38.13,17500.0,26.9958,26.9958,26.9322,26.9393,17500.0
2013-10-10 12:00:00,38.13,38.15,38.12,38.13,9300.0,26.9393,26.9534,26.9322,26.9393,9300.0
2013-10-10 12:05:00,38.12,38.16,38.12,38.16,8900.0,26.9322,26.9605,26.9322,26.9605,8900.0
2013-10-10 12:10:00,38.16,38.16,38.1,38.12,6200.0,26.9605,26.9605,26.9181,26.9322,6200.0
2013-10-10 12:15:00,38.12,38.16,38.11,38.16,12500.0,26.9322,26.9605,26.9252,26.9605,12500.0
2013-10-10 12:20:00,38.15,38.16,38.14,38.14,5200.0,26.9534,26.9605,26.9464,26.9464,5200.0
2013-10-10 12:25:00,38.15,38.17,38.14,38.14,9800.0,26.9534,26.9676,26.9464,26.9464,9800.0
2013-10-10 12:30:00,38.15,38.15,38.13,38.13,6100.0,26.9534,26.9534,26.9393,26.9393,6100.0
2013-10-10 12:35:00,38.14,38.17,38.14,38.16,13000.0,26.9464,26.9676,26.9464,26.9605,13000.0
2013-10-10 12:40:00,38.17,38.2,38.16,38.18,6800.0,26.9676,26.9888,26.9605,26.9746,6800.0
2013-10-10 12:45:00,38.2,38.21,38.18,38.19,5000.0,26.9888,26.9958,26.9746,26.9817,5000.0
2013-10-10 12:50:00,38.2,38.2,38.17,38.17,12600.0,26.9888,26.9888,26.9676,26.9676,12600.0
2013-10-10 12:55:00,38.17,38.18,38.15,38.17,13400.0,26.9676,26.9746,26.9534,26.9676,13400.0
2013-10-10 13:00:00,38.17,38.17,38.14,38.14,5800.0,26.9676,26.9676,26.9464,26.9464,5800.0
2013-10-10 13:05:00,38.14,38.18,38.14,38.16,6300.0,26.9464,26.9746,26.9464,26.9605,6300.0
2013-10-10 13:10:00,38.16,38.21,38.16,38.2,7400.0,26.9605,26.9958,26.9605,26.9888,7400.0
2013-10-10 13:15:00,38.19,38.19,38.14,38.14,12200.0,26.9817,26.9817,26.9464,26.9464,12200.0
2013-10-10 13:20:00,38.14,38.16,38.12,38.15,9100.0,26.9464,26.9605,26.9322,26.9534,9100.0
2013-10-10 13:25:00,38.14,38.16,38.14,38.16,5800.0,26.9464,26.9605,26.9464,26.9605,5800.0
2013-10-10 13:30:00,38.17,38.2,38.16,38.17,12400.0,26.9676,26.9888,26.9605,26.9676,12400.0
2013-10-10 13:35:00,38.16,38.22,38.16,38.22,11000.0,26.9605,27.0029,26.9605,27.0029,11000.0
2013-10-10 13:40:00,38.21,38.24,38.21,38.24,5400.0,26.9958,27.017,26.9958,27.017,5400.0
2013-10-10 13:45:00,38.24,38.25,38.23,38.25,3700.0,27.017,27.0241,27.0099,27.0241,3700.0
2013-10-10 13:50:00,38.25,38.27,38.23,38.27,5200.0,27.0241,27.0382,27.0099,27.0382,5200.0
2013-10-10 13:55:00,38.27,38.31,38.26,38.3,12200.0,27.0382,27.0665,27.0311,27.0594,12200.0
2013-10-10 14:00:00,38.29,38.32,38.29,38.32,3900.0,27.0523,27.0735,27.0523,27.0735,3900.0
2013-10-10 14:05:00,38.32,38.34,38.3,38.33,6400.0,27.0735,27.0877,27.0594,27.0806,6400.0
2013-10-10 14:10:00,38.33,38.33,38.27,38.27,7100.0,27.0806,27.0806,27.0382,27.0382,7100.0
2013-10-10 14:15:00,38.27,38.29,38.26,38.27,8700.0,27.0382,27.0523,27.0311,27.0382,8700.0
2013-10-10 14:20:00,38.28,38.3,38.28,38.3,3700.0,27.0453,27.0594,27.0453,27.0594,3700.0
2013-10-10 14:25:00,38.29,38.33,38.29,38.32,4600.0,27.0523,27.0806,27.0523,27.0735,4600.0
2013-10-10 14:30:00,38.33,38.33,38.29,38.33,8700.0,27.0806,27.0806,27.0523,27.0806,8700.0
2013-10-10 14:35:00,38.34,38.36,38.34,38.34,4800.0,27.0877,27.1018,27.0877,27.0877,4800.0
2013-10-10 14:40:00,38.35,38.35,38.32,38.32,8000.0,27.0947,27.0947,27.0735,27.0735,8000.0
2013-10-10 14:45:00,38.33,38.34,38.3,38.3,3400.0,27.0806,27.0877,27.0594,27.0594,3400.0
2013-10-10 14:50:00,38.3,38.31,38.3,38.31,5300.0,27.0594,27.0665,27.0594,27.0665,5300.0
2013-10-10 14:55:00,38.32,38.36,38.31,38.35,9200.0,27.0735,27.1018,27.0665,27.0947,9200.0
2013-10-10 15:00:00,38.34,38.46,38.34,38.46,29000.0,27.0877,27.1724,27.0877,27.1724,29000.0
2013-10-10 15:05:00,38.46,38.54,38.46,38.52,34400.0,27.1724,27.229,27.1724,27.2148,34400.0
2013-10-10 15:10:00,38.53,38.6,38.51,38.59,43300.0,27.2219,27.2714,27.2078,27.2643,43300.0
2013-10-10 15:15:00,38.59,38.59,38.5,38.53,24400.0,27.2643,27.2643,27.2007,27.2219,24400.0
2013-10-10 15:20:00,38.52,38.52,38.42,38.45,37700.0,27.2148,27.2148,27.1442,27.1654,37700.0
2013-10-10 15:25:00,38.46,38.48,38.41,38.44,40300.0,27.1724,27.1866,27.1371,27.1583,40300.0
2013-10-10 15:30:00,38.45,38.46,38.39,38.39,26000.0,27.1654,27.1724,27.123,27.123,26000.0
2013-10-10 15:35:00,38.38,38.42,38.38,38.39,19500.0,27.1159,27.1442,27.1159,27.123,19500.0
2013-10-10 15:40:00,38.39,38.47,38.39,38.46,72100.0,27.123,27.1795,27.123,27.1724,72100.0
2013-10-10 15:45:00,38.46,38.52,38.42,38.46,82600.0,27.1724,27.2148,27.1442,27.1724,82600.0
2013-10-10 15:50:00,38.45,38.56,38.44,38.56,119200.0,27.1654,27.2431,27.1583,27.2431,119200.0
2013-10-10 15:55:00,38.56,38.6,38.53,38.58,217300.0,27.2431,27.2714,27.2219,27.2572,217300.0
2013-10-11 09:30:00,38.58,38.61,38.35,38.42,28800.0,27.2572,27.2784,27.0947,27.1442,28800.0
2013-10-11 09:35:00,38.41,38.59,38.35,38.44,24000.0,27.1371,27.2643,27.0947,27.1583,24000.0
2013-10-11 09:40:00,38.45,38.56,38.25,38.25,13200.0,27.1654,27.2431,27.0241,27.0241,13200.0
2013-10-11 09:45:00,38.24,38.4,38.21,38.38,16100.0,27.017,27.1301,26.9958,27.1159,16100.0
2013-10-11 09:50:00,38.38,38.39,38.26,38.32,9900.0,27.1159,27.123,27.0311,27.0735,9900.0
2013-10-11 09:55:00,38.29,38.3,38.2,38.2,16300.0,27.0523,27.0594,26.9888,26.9888,16300.0
2013-10-11 10:00:00,38.21,38.32,38.2,38.28,18800.0,26.9958,27.0735,26.9888,27.0453,18800.0
2013-10-11 10:05:00,38.29,38.38,38.28,38.38,12100.0,27.0523,27.1159,27.0453,27.1159,12100.0
2013-10-11 10:10:00,38.38,38.42,38.38,38.42,15000.0,27.1159,27.1442,27.1159,27.1442,15000.0
2013-10-11 10:15:00,38.42,38.44,38.39,38.41,22200.0,27.1442,27.1583,27.123,27.1371,22200.0
2013-10-11 10:20:00,38.41,38.46,38.4,38.45,10600.0,27.1371,27.1724,27.1301,27.1654,10600.0
2013-10-11 10:25:00,38.44,38.49,38.43,38.49,15100.0,27.1583,27.1936,27.1513,27.1936,15100.0
2013-10-11 10:30:00,38.49,38.52,38.49,38.51,11900.0,27.1936,27.2148,27.1936,27.2078,11900.0
2013-10-11 10:35:00,38.51,38.52,38.48,38.51,10100.0,27.2078,27.2148,27.1866,27.2078,10100.0
2013-10-11 10:40:00,38.51,38.57,38.51,38.53,11400.0,27.2078,27.2502,27.2078,27.2219,11400.0
2013-10-11 10:45:00,38.53,38.56,38.49,38.51,11200.0,27.2219,27.2431,27.1936,27.2078,11200.0
2013-10-11 10:50:00,38.52,38.52,38.48,38.48,5800.0,27.2148,27.2148,27.1866,27.1866,5800.0
2013-10-11 10:55:00,38.49,38.55,38.49,38.55,8300.0,27.1936,27.236,27.1936,27.236,8300.0
2013-10-11 11:00:00,38.54,38.56,38.52,38.55,8100.0,27.229,27.2431,27.2148,27.236,8100.0
2013-10-11 11:05:00,38.55,38.57,38.55,38.55,6700.0,27.236,27.2502,27.236,27.236,6700.0
2013-10-11 11:10:00,38.56,38.62,38.56,38.61,8100.0,27.2431,27.2855,27.2431,27.2784,8100.0
2013-10-11 11:15:00,38.62,38.65,38.61,38.61,12600.0,27.2855,27.3067,27.2784,27.2784,12600.0
2013-10-11 11:20:00,38.61,38.61,38.56,38.57,8000.0,27.2784,27.2784,27.2431,27.2502,8000.0
2013-10-11 11:25:00,38.58,38.59,38.55,38.55,13800.0,27.2572,27.2643,27.236,27.236,13800.0
2013-10-11 11:30:00,38.55,38.6,38.55,38.58,19400.0,27.236,27.2714,27.236,27.2572,19400.0
2013-10-11 11:35:00,38.59,38.66,38.59,38.65,17600.0,27.2643,27.3137,27.2643,27.3067,17600.0
2013-10-11 11:40:00,38.65,38.69,38.64,38.66,10300.0,27.3067,27.3349,27.2996,27.3137,10300.0
2013-10-11 11:45:00,38.65,38.7,38.65,38.66,16000.0,27.3067,27.342,27.3067,27.3137,16000.0
2013-10-11 11:50:00,38.65,38.72,38.65,38.71,13800.0,27.3067,27.3561,27.3067,27.3491,13800.0
2013-10-11 11:55:00,38.72,38.74,38.71,38.71,7700.0,27.3561,27.3703,27.3491,27.3491,7700.0
2013-10-11 12:00:00,38.7,38.74,38.69,38.7,9500.0,27.342,27.3703,27.3349,27.342,9500.0
2013-10-11 12:05:00,38.7,38.76,38.7,38.76,13600.0,27.342,27.3844,27.342,27.3844,13600.0
2013-10-11 12:10:00,38.72,38.74,38.71,38.74,7200.0,27.3561,27.3703,27.3491,27.3703,7200.0
2013-10-11 12:15:00,38.74,38.75,38.73,38.75,10100.0,27.3703,27.3773,27.3632,27.3773,10100.0
2013-10-11 12:20:00,38.75,38.79,38.74,38.79,14000.0,27.3773,27.4056,27.3703,27.4056,14000.0
2013-10-11 12:25:00,38.79,38.84,38.79,38.8,12000.0,27.4056,27.4409,27.4056,27.4127,12000.0
2013-10-11 12:30:00,38.8,38.83,38.76,38.76,26500.0,27.4127,27.4339,27.3844,27.3844,26500.0
2013-10-11 12:35:00,38.77,38.78,38.76,38.78,13900.0,27.3915,27.3985,27.3844,27.3985,13900.0
2013-10-11 12:40:00,38.78,38.83,38.78,38.82,10700.0,27.3985,27.4339,27.3985,27.4268,10700.0
2013-10-11 12:45:00,38.84,38.88,38.81,38.87,25700.0,27.4409,27.4692,27.4197,27.4621,25700.0
2013-10-11 12:50:00,38.87,38.92,38.87,38.91,25600.0,27.4621,27.4974,27.4621,27.4904,25600.0
2013-10-11 12:55:00,38.92,38.96,38.92,38.92,24800.0,27.4974,27.5257,27.4974,27.4974,24800.0
2013-10-11 13:00:00,38.93,38.93,38.87,38.87,33800.0,27.5045,27.5045,27.4621,27.4621,33800.0
2013-10-11 13:05:00,38.87,38.94,38.85,38.9,26500.0,27.4621,27.5116,27.448,27.4833,26500.0
2013-10-11 13:10:00,38.9,38.9,38.85,38.9,7700.0,27.4833,27.4833,27.448,27.4833,7700.0
2013-10-11 13:15:00,38.88,38.88,38.83,38.84,10100.0,27.4692,27.4692,27.4339,27.4409,10100.0
2013-10-11 13:20:00,38.84,38.89,38.84,38.89,7600.0,27.4409,27.4762,27.4409,27.4762,7600.0
2013-10-11 13:25:00,38.89,38.93,38.89,38.91,13200.0,27.4762,27.5045,27.4762,27.4904,13200.0
2013-10-11 13:30:00,38.91,38.94,38.88,38.89,15100.0,27.4904,27.5116,27.4692,27.4762,15100.0
2013-10-11 13:35:00,38.89,38.92,38.89,38.91,7800.0,27.4762,27.4974,27.4762,27.4904,7800.0
2013-10-11 13:40:00,38.9,38.9,38.87,38.89,6300.0,27.4833,27.4833,27.4621,27.4762,6300.0
2013-10-11 13:45:00,38.9,38.91,38.87,38.87,6800.0,27.4833,27.4904,27.4621,27.4621,6800.0
2013-10-11 13:50:00,38.87,38.88,38.86,38.86,9100.0,27.4621,27.4692,27.4551,27.4551,9100.0
2013-10-11 13:55:00,38.86,38.91,38.84,38.91,20800.0,27.4551,27.4904,27.4409,27.4904,20800.0
2013-10-11 14:00:00,38.91,38.92,38.89,38.91,14100.0,27.4904,27.4974,27.4762,27.4904,14100.0
2013-10-11 14:05:00,38.92,38.94,38.92,38.94,7100.0,27.4974,27.5116,27.4974,27.5116,7100.0
2013-10-11 14:10:00,38.95,38.97,38.93,38.97,10000.0,27.5186,27.5328,27.5045,27.5328,10000.0
2013-10-11 14:15:00,38.96,39.0,38.95,39.0,22500.0,27.5257,27.554,27.5186,27.554,22500.0
2013-10-11 14:20:00,38.98,39.0,38.98,38.98,8000.0,27.5398,27.554,27.5398,27.5398,8000.0
2013-10-11 14:25:00,38.98,39.0,38.97,38.97,7400.0,27.5398,27.554,27.5328,27.5328,7400.0
2013-10-11 14:30:00,38.98,39.0,38.96,38.98,16600.0,27.5398,27.554,27.5257,27.5398,16600.0
2013-10-11 14:35:00,38.97,39.0,38.97,38.99,12800.0,27.5328,27.554,27.5328,27.5469,12800.0
2013-10-11 14:40:00,38.99,39.02,38.98,39.01,14800.0,27.5469,27.5681,27.5398,27.561,14800.0
2013-10-11 14:45:00,39.01,39.05,39.0,39.04,15100.0,27.561,27.5893,27.554,27.5822,15100.0
2013-10-11 14:50:00,39.03,39.03,39.0,39.0,14400.0,27.5752,27.5752,27.554,27.554,14400.0
2013-10-11 14:55:00,39.01,39.04,39.0,39.03,12000.0,27.561,27.5822,27.554,27.5752,12000.0
2013-10-11 15:00:00,39.02,39.04,39.0,39.01,12200.0,27.5681,27.5822,27.554,27.561,12200.0
2013-10-11 15:05:00,39.01,39.02,39.0,39.01,11700.0,27.561,27.5681,27.554,27.561,11700.0
2013-10-11 15:10:00,39.01,39.02,38.93,38.93,20700.0,27.561,27.5681,27.5045,27.5045,20700.0
2013-10-11 15:15:00,38.93,38.94,38.88,38.88,21400.0,27.5045,27.5116,27.4692,27.4692,21400.0
2013-10-11 15:20:00,38.87,38.92,38.87,38.91,13000.0,27.4621,27.4974,27.4621,27.4904,13000.0
2013-10-11 15:25:00,38.91,38.93,38.9,38.93,14900.0,27.4904,27.5045,27.4833,27.5045,14900.0
2013-10-11 15:30:00,38.93,39.01,38.93,38.95,26000.0,27.5045,27.561,27.5045,27.5186,26000.0
2013-10-11 15:35:00,38.95,38.97,38.9,38.9,18000.0,27.5186,27.5328,27.4833,27.4833,18000.0
2013-10-11 15:40:00,38.9,38.94,38.9,38.92,26500.0,27.4833,27.5116,27.4833,27.4974,26500.0
2013-10-11 15:45:00,38.94,38.97,38.92,38.93,55500.0,27.5116,27.5328,27.4974,27.5045,55500.0
2013-10-11 15:50:00,38.93,38.98,38.89,38.96,42000.0,27.5045,27.5398,27.4762,27.5257,42000.0
2013-10-11 15:55:00,38.97,39.11,38.97,39.1,217500.0,27.5328,27.6317,27.5328,27.6246,217500.0
2013-10-14 09:30:00,38.73,38.76,38.61,38.7,15900.0,27.3632,27.3844,27.2784,27.342,15900.0
2013-10-14 09:35:00,38.71,38.82,38.64,38.78,30900.0,27.3491,27.4268,27.2996,27.3985,30900.0
2013-10-14 09:40:00,38.73,38.78,38.69,38.76,7200.0,27.3632,27.3985,27.3349,27.3844,7200.0
2013-10-14 09:45:00,38.8,38.97,38.79,38.97,7100.0,27.4127,27.5328,27.4056,27.5328,7100.0
2013-10-14 09:50:00,38.98,39.02,38.92,38.93,18900.0,27.5398,27.5681,27.4974,27.5045,18900.0
2013-10-14 09:55:00,38.93,38.93,38.76,38.76,26100.0,27.5045,27.5045,27.3844,27.3844,26100.0
2013-10-14 10:00:00,38.74,38.75,38.6,38.75,23000.0,27.3703,27.3773,27.2714,27.3773,23000.0
2013-10-14 10:05:00,38.76,38.84,38.76,38.83,11800.0,27.3844,27.4409,27.3844,27.4339,11800.0
2013-10-14 10:10:00,38.83,38.86,38.83,38.86,7000.0,27.4339,27.4551,27.4339,27.4551,7000.0
2013-10-14 10:15:00,38.86,38.89,38.82,38.82,9800.0,27.4551,27.4762,27.4268,27.4268,9800.0
2013-10-14 10:20:00,38.8,38.8,38.71,38.74,12900.0,27.4127,27.4127,27.3491,27.3703,12900.0
2013-10-14 10:25:00,38.74,38.8,38.73,38.79,18000.0,27.3703,27.4127,27.3632,27.4056,18000.0
2013-10-14 10:30:00,38.81,38.82,38.79,38.79,22200.0,27.4197,27.4268,27.4056,27.4056,22200.0
2013-10-14 10:35:00,38.8,38.8,38.76,38.76,10800.0,27.4127,27.4127,27.3844,27.3844,10800.0
2013-10-14 10:40:00,38.76,38.84,38.75,38.82,24300.0,27.3844,27.4409,27.3773,27.4268,24300.0
2013-10-14 10:45:00,38.82,38.89,38.8,38.87,20900.0,27.4268,27.4762,27.4127,27.4621,20900.0
2013-10-14 10:50:00,38.88,38.9,38.87,38.88,8200.0,27.4692,27.4833,27.4621,27.4692,8200.0
2013-10-14 10:55:00,38.89,38.95,38.89,38.92,9100.0,27.4762,27.5186,27.4762,27.4974,9100.0
2013-10-14 11:00:00,38.91,38.93,38.87,38.87,5700.0,27.4904,27.5045,27.4621,27.4621,5700.0
2013-10-14 11:05:00,38.87,38.89,38.87,38.87,5000.0,27.4621,27.4762,27.4621,27.4621,5000.0
2013-10-14 11:10:00,38.88,38.89,38.86,38.87,8000.0,27.4692,27.4762,27.4551,27.4621,8000.0
2013-10-14 11:15:00,38.88,38.91,38.87,38.9,7900.0,27.4692,27.4904,27.4621,27.4833,7900.0
2013-10-14 11:20:00,38.89,38.9,38.87,38.88,5800.0,27.4762,27.4833,27.4621,27.4692,5800.0
2013-10-14 11:25:00,38.87,38.88,38.82,38.83,10300.0,27.4621,27.4692,27.4268,27.4339,10300.0
2013-10-14 11:30:00,38.84,38.87,38.83,38.85,6700.0,27.4409,27.4621,27.4339,27.448,6700.0
2013-10-14 11:35:00,38.85,38.93,38.85,38.93,19100.0,27.448,27.5045,27.448,27.5045,19100.0
2013-10-14 11:40:00,38.93,38.96,38.93,38.95,6400.0,27.5045,27.5257,27.5045,27.5186,6400.0
2013-10-14 11:45:00,38.95,38.97,38.95,38.95,12500.0,27.5186,27.5328,27.5186,27.5186,12500.0
2013-10-14 11:50:00,38.95,38.98,38.95,38.96,17900.0,27.5186,27.5398,27.5186,27.5257,17900.0
2013-10-14 11:55:00,38.95,38.99,38.95,38.96,17800.0,27.5186,27.5469,27.5186,27.5257,17800.0
2013-10-14 12:00:00,38.96,38.97,38.95,38.95,12600.0,27.5257,27.5328,27.5186,27.5186,12600.0
2013-10-14 12:05:00,38.96,38.96,38.91,38.91,4600.0,27.5257,27.5257,27.4904,27.4904,4600.0
2013-10-14 12:10:00,38.9,38.91,38.87,38.87,8100.0,27.4833,27.4904,27.4621,27.4621,8100.0
2013-10-14 12:15:00,38.87,38.87,38.83,38.83,4700.0,27.4621,27.4621,27.4339,27.4339,4700.0
2013-10-14 12:20:00,38.82,38.82,38.8,38.81,4600.0,27.4268,27.4268,27.4127,27.4197,4600.0
2013-10-14 12:25:00,38.8,38.82,38.75,38.75,10100.0,27.4127,27.4268,27.3773,27.3773,10100.0
2013-10-14 12:30:00,38.75,38.75,38.73,38.75,7000.0,27.3773,27.3773,27.3632,27.3773,7000.0
2013-10-14 12:35:00,38.75,38.81,38.74,38.79,8500.0,27.3773,27.4197,27.3703,27.4056,8500.0
2013-10-14 12:40:00,38.79,38.8,38.76,38.79,12800.0,27.4056,27.4127,27.3844,27.4056,12800.0
2013-10-14 12:45:00,38.79,38.86,38.79,38.86,15100.0,27.4056,27.4551,27.4056,27.4551,15100.0
2013-10-14 12:50:00,38.87,38.89,38.86,38.86,5800.0,27.4621,27.4762,27.4551,27.4551,5800.0
2013-10-14 12:55:00,38.86,38.86,38.79,38.8,6200.0,27.4551,27.4551,27.4056,27.4127,6200.0
2013-10-14 13:00:00,38.81,38.84,38.81,38.84,3200.0,27.4197,27.4409,27.4197,27.4409,3200.0
2013-10-14 13:05:00,38.84,38.89,38.84,38.89,4500.0,27.4409,27.4762,27.4409,27.4762,4500.0
2013-10-14 13:10:00,38.88,38.99,38.88,38.98,13000.0,27.4692,27.5469,27.4692,27.5398,13000.0
2013-10-14 13:15:00,38.97,38.97,38.95,38.96,5000.0,27.5328,27.5328,27.5186,27.5257,5000.0
2013-10-14 13:20:00,38.95,38.96,38.93,38.93,4100.0,27.5186,27.5257,27.5045,27.5045,4100.0
2013-10-14 13:25:00,38.92,38.95,38.92,38.95,5900.0,27.4974,27.5186,27.4974,27.5186,5900.0
2013-10-14 13:30:00,38.93,38.95,38.91,38.91,3700.0,27.5045,27.5186,27.4904,27.4904,3700.0
2013-10-14 13:35:00,38.92,38.95,38.89,38.9,32200.0,27.4974,27.5186,27.4762,27.4833,32200.0
2013-10-14 13:40:00,38.9,38.93,38.89,38.93,55400.0,27.4833,27.5045,27.4762,27.5045,55400.0
2013-10-14 13:45:00,38.94,38.95,38.91,38.91,5600.0,27.5116,27.5186,27.4904,27.4904,5600.0
2013-10-14 13:50:00,38.91,38.91,38.88,38.88,6900.0,27.4904,27.4904,27.4692,27.4692,6900.0
2013-10-14 13:55:00,38.88,38.88,38.86,38.88,2300.0,27.4692,27.4692,27.4551,27.4692,2300.0
2013-10-14 14:00:00,38.87,38.95,38.87,38.95,8400.0,27.4621,27.5186,27.4621,27.5186,8400.0
2013-10-14 14:05:00,38.95,39.01,38.94,39.0,8200.0,27.5186,27.561,27.5116,27.554,8200.0
2013-10-14 14:10:00,38.99,38.99,38.96,38.96,3200.0,27.5469,27.5469,27.5257,27.5257,3200.0
2013-10-14 14:15:00,38.97,38.99,38.96,38.99,5300.0,27.5328,27.5469,27.5257,27.5469,5300.0
2013-10-14 14:20:00,38.99,38.99,38.96,38.97,92000.0,27.5469,27.5469,27.5257,27.5328,92000.0
2013-10-14 14:25:00,38.96,38.96,38.93,38.93,7100.0,27.5257,27.5257,27.5045,27.5045,7100.0
2013-10-14 14:30:00,38.93,38.94,38.9,38.91,13100.0,27.5045,27.5116,27.4833,27.4904,13100.0
2013-10-14 14:35:00,38.9,38.96,38.89,38.95,19900.0,27.4833,27.5257,27.4762,27.5186,19900.0
2013-10-14 14:40:00,38.95,38.96,38.86,38.88,18300.0,27.5186,27.5257,27.4551,27.4692,18300.0
2013-10-14 14:45:00,38.88,38.89,38.86,38.88,12700.0,27.4692,27.4762,27.4551,27.4692,12700.0
2013-10-14 14:50:00,38.88,38.89,38.85,38.86,9700.0,27.4692,27.4762,27.448,27.4551,9700.0
2013-10-14 14:55:00,38.85,38.93,38.83,38.92,17300.0,27.448,27.5045,27.4339,27.4974,17300.0
2013-10-14 15:00:00,38.93,38.96,38.9,38.96,19400.0,27.5045,27.5257,27.4833,27.5257,19400.0
2013-10-14 15:05:00,38.96,39.06,38.94,39.05,38700.0,27.5257,27.5964,27.5116,27.5893,38700.0
2013-10-14 15:10:00,39.04,39.04,39.01,39.01,17300.0,27.5822,27.5822,27.561,27.561,17300.0
2013-10-14 15:15:00,39.01,39.03,38.91,38.91,12400.0,27.561,27.5752,27.4904,27.4904,12400.0
2013-10-14 15:20:00,38.91,38.91,38.84,38.9,29900.0,27.4904,27.4904,27.4409,27.4833,29900.0
2013-10-14 15:25:00,38.89,38.92,38.84,38.84,45200.0,27.4762,27.4974,27.4409,27.4409,45200.0
2013-10-14 15:30:00,38.84,38.89,38.83,38.85,53300.0,27.4409,27.4762,27.4339,27.448,53300.0
2013-10-14 15:35:00,38.85,38.86,38.81,38.81,32700.0,27.448,27.4551,27.4197,27.4197,32700.0
2013-10-14 15:40:00,38.81,38.83,38.8,38.82,48100.0,27.4197,27.4339,27.4127,27.4268,48100.0
2013-10-14 15:45:00,38.81,38.94,38.79,38.92,100200.0,27.4197,27.5116,27.4056,27.4974,100200.0
2013-10-14 15:50:00,38.91,38.98,38.9,38.98,72700.0,27.4904,27.5398,27.4833,27.5398,72700.0
2013-10-14 15:55:00,38.97,39.04,38.92,38.96,297800.0,27.5328,27.5822,27.4974,27.5257,297800.0
2013-10-15 09:30:00,38.77,38.77,38.47,38.57,75700.0,27.3915,27.3915,27.1795,27.2502,75700.0
2013-10-15 09:35:00,38.6,38.83,38.6,38.67,29800.0,27.2714,27.4339,27.2714,27.3208,29800.0
2013-10-15 09:40:00,38.68,38.77,38.65,38.72,25500.0,27.3279,27.3915,27.3067,27.3561,25500.0
2013-10-15 09:45:00,38.72,38.76,38.69,38.71,14400.0,27.3561,27.3844,27.3349,27.3491,14400.0
2013-10-15 09:50:00,38.7,38.82,38.68,38.8,38800.0,27.342,27.4268,27.3279,27.4127,38800.0
2013-10-15 09:55:00,38.81,38.83,38.76,38.77,26700.0,27.4197,27.4339,27.3844,27.3915,26700.0
2013-10-15 10:00:00,38.78,38.79,38.68,38.7,39700.0,27.3985,27.4056,27.3279,27.342,39700.0
2013-10-15 10:05:00,38.7,38.8,38.68,38.79,18100.0,27.342,27.4127,27.3279,27.4056,18100.0
2013-10-15 10:10:00,38.81,38.86,38.8,38.84,29800.0,27.4197,27.4551,27.4127,27.4409,29800.0
2013-10-15 10:15:00,38.85,38.86,38.83,38.85,11500.0,27.448,27.4551,27.4339,27.448,11500.0
2013-10-15 10:20:00,38.85,38.86,38.83,38.85,19300.0,27.448,27.4551,27.4339,27.448,19300.0
2013-10-15 10:25:00,38.86,38.86,38.83,38.85,11900.0,27.4551,27.4551,27.4339,27.448,11900.0
2013-10-15 10:30:00,38.85,38.87,38.82,38.86,66200.0,27.448,27.4621,27.4268,27.4551,66200.0
2013-10-15 10:35:00,38.85,38.92,38.85,38.92,18800.0,27.448,27.4974,27.448,27.4974,18800.0
2013-10-15 10:40:00,38.92,38.94,38.87,38.91,25800.0,27.4974,27.5116,27.4621,27.4904,25800.0
2013-10-15 10:45:00,38.91,38.92,38.89,38.91,7600.0,27.4904,27.4974,27.4762,27.4904,7600.0
2013-10-15 10:50:00,38.91,38.95,38.91,38.93,9400.0,27.4904,27.5186,27.4904,27.5045,9400.0
2013-10-15 10:55:00,38.93,38.93,38.89,38.89,10600.0,27.5045,27.5045,27.4762,27.4762,10600.0
2013-10-15 11:00:00,38.89,38.93,38.87,38.93,17400.0,27.4762,27.5045,27.4621,27.5045,17400.0
2013-10-15 11:05:00,38.93,38.94,38.89,38.9,27100.0,27.5045,27.5116,27.4762,27.4833,27100.0
2013-10-15 11:10:00,38.9,38.97,38.84,38.95,94000.0,27.4833,27.5328,27.4409,27.5186,94000.0
2013-10-15 11:15:00,38.95,39.03,38.95,39.02,34300.0,27.5186,27.5752,27.5186,27.5681,34300.0
2013-10-15 11:20:00,39.02,39.13,39.01,39.1,40300.0,27.5681,27.6458,27.561,27.6246,40300.0
2013-10-15 11:25:00,39.09,39.1,39.03,39.03,22600.0,27.6175,27.6246,27.5752,27.5752,22600.0
2013-10-15 11:30:00,39.03,39.04,38.95,38.98,9700.0,27.5752,27.5822,27.5186,27.5398,9700.0
2013-10-15 11:35:00,38.97,38.98,38.91,38.91,6000.0,27.5328,27.5398,27.4904,27.4904,6000.0
2013-10-15 11:40:00,38.93,38.93,38.89,38.89,10200.0,27.5045,27.5045,27.4762,27.4762,10200.0
2013-10-15 11:45:00,38.9,38.94,38.89,38.94,16600.0,27.4833,27.5116,27.4762,27.5116,16600.0
2013-10-15 11:50:00,38.95,39.01,38.94,39.0,15500.0,27.5186,27.561,27.5116,27.554,15500.0
2013-10-15 11:55:00,39.0,39.01,38.98,39.0,19100.0,27.554,27.561,27.5398,27.554,19100.0
2013-10-15 12:00:00,38.98,38.99,38.97,38.98,6200.0,27.5398,27.5469,27.5328,27.5398,6200.0
2013-10-15 12:05:00,38.98,39.02,38.96,39.0,19400.0,27.5398,27.5681,27.5257,27.554,19400.0
2013-10-15 12:10:00,39.01,39.06,39.0,39.04,29300.0,27.561,27.5964,27.554,27.5822,29300.0
2013-10-15 12:15:00,39.03,39.04,38.96,38.99,22600.0,27.5752,27.5822,27.5257,27.5469,22600.0
2013-10-15 12:20:00,39.0,39.02,38.98,39.01,10500.0,27.554,27.5681,27.5398,27.561,10500.0
2013-10-15 12:25:00,39.01,39.02,38.98,38.99,11000.0,27.561,27.5681,27.5398,27.5469,11000.0
2013-10-15 12:30:00,38.98,38.99,38.96,38.99,11600.0,27.5398,27.5469,27.5257,27.5469,11600.0
2013-10-15 12:35:00,39.0,39.01,38.99,39.01,57200.0,27.554,27.561,27.5469,27.561,57200.0
2013-10-15 12:40:00,39.0,39.02,39.0,39.0,77800.0,27.554,27.5681,27.554,27.554,77800.0
2013-10-15 12:45:00,39.01,39.03,39.01,39.03,19000.0,27.561,27.5752,27.561,27.5752,19000.0
2013-10-15 12:50:00,39.03,39.03,39.0,39.01,42100.0,27.5752,27.5752,27.554,27.561,42100.0
2013-10-15 12:55:00,39.02,39.07,39.02,39.04,34000.0,27.5681,27.6034,27.5681,27.5822,34000.0
2013-10-15 13:00:00,39.05,39.06,39.02,39.04,16900.0,27.5893,27.5964,27.5681,27.5822,16900.0
2013-10-15 13:05:00,39.04,39.04,39.0,39.0,30300.0,27.5822,27.5822,27.554,27.554,30300.0
2013-10-15 13:10:00,39.0,39.02,38.97,39.01,8600.0,27.554,27.5681,27.5328,27.561,8600.0
2013-10-15 13:15:00,39.02,39.03,39.01,39.02,8100.0,27.5681,27.5752,27.561,27.5681,8100.0
2013-10-15 13:20:00,39.01,39.02,39.0,39.01,8500.0,27.561,27.5681,27.554,27.561,8500.0
2013-10-15 13:25:00,39.0,39.0,38.96,38.97,11600.0,27.554,27.554,27.5257,27.5328,11600.0
2013-10-15 13:30:00,38.96,38.98,38.92,38.94,8900.0,27.5257,27.5398,27.4974,27.5116,8900.0
2013-10-15 13:35:00,38.93,38.95,38.92,38.95,6000.0,27.5045,27.5186,27.4974,27.5186,6000.0
2013-10-15 13:40:00,38.94,39.0,38.94,38.99,6000.0,27.5116,27.554,27.5116,27.5469,6000.0
2013-10-15 13:45:00,38.99,39.01,38.99,39.01,9100.0,27.5469,27.561,27.5469,27.561,9100.0
2013-10-15 13:50:00,39.01,39.05,39.0,39.03,11400.0,27.561,27.5893,27.554,27.5752,11400.0
2013-10-15 13:55:00,39.03,39.03,38.99,39.02,18300.0,27.5752,27.5752,27.5469,27.5681,18300.0
2013-10-15 14:00:00,39.02,39.04,39.0,39.0,9800.0,27.5681,27.5822,27.554,27.554,9800.0
2013-10-15 14:05:00,38.99,38.99,38.95,38.96,8700.0,27.5469,27.5469,27.5186,27.5257,8700.0
2013-10-15 14:10:00,38.95,38.95,38.9,38.9,16500.0,27.5186,27.5186,27.4833,27.4833,16500.0
2013-10-15 14:15:00,38.9,38.93,38.89,38.93,23500.0,27.4833,27.5045,27.4762,27.5045,23500.0
2013-10-15 14:20:00,38.93,39.0,38.93,38.99,113400.0,27.5045,27.554,27.5045,27.5469,113400.0
2013-10-15 14:25:00,38.99,39.0,38.96,38.99,44700.0,27.5469,27.554,27.5257,27.5469,44700.0
2013-10-15 14:30:00,39.0,39.0,38.97,38.99,24400.0,27.554,27.554,27.5328,27.5469,24400.0
2013-10-15 14:35:00,38.99,39.0,38.89,38.96,41300.0,27.5469,27.554,27.4762,27.5257,41300.0
2013-10-15 14:40:00,38.96,39.01,38.94,38.99,36500.0,27.5257,27.561,27.5116,27.5469,36500.0
2013-10-15 14:45:00,38.99,39.0,38.87,38.92,64200.0,27.5469,27.554,27.4621,27.4974,64200.0
2013-10-15 14:50:00,38.91,39.0,38.91,38.97,28400.0,27.4904,27.554,27.4904,27.5328,28400.0
2013-10-15 14:55:00,38.96,38.99,38.95,38.98,13100.0,27.5257,27.5469,27.5186,27.5398,13100.0
2013-10-15 15:00:00,38.99,39.02,38.97,38.97,18400.0,27.5469,27.5681,27.5328,27.5328,18400.0
2013-10-15 15:05:00,38.96,39.13,38.95,39.12,71100.0,27.5257,27.6458,27.5186,27.6387,71100.0
2013-10-15 15:10:00,39.13,39.19,39.1,39.16,42700.0,27.6458,27.6882,27.6246,27.667,42700.0
2013-10-15 15:15:00,39.16,39.16,39.08,39.1,27200.0,27.667,27.667,27.6105,27.6246,27200.0
2013-10-15 15:20:00,39.1,39.1,39.03,39.03,17600.0,27.6246,27.6246,27.5752,27.5752,17600.0
2013-10-15 15:25:00,39.02,39.06,39.01,39.05,26600.0,27.5681,27.5964,27.561,27.5893,26600.0
2013-10-15 15:30:00,39.05,39.1,39.04,39.09,43700.0,27.5893,27.6246,27.5822,27.6175,43700.0
2013-10-15 15:35:00,39.08,39.1,39.05,39.06,40500.0,27.6105,27.6246,27.5893,27.5964,40500.0
2013-10-15 15:40:00,39.06,39.06,38.96,38.97,58100.0,27.5964,27.5964,27.5257,27.5328,58100.0
2013-10-15 15:45:00,38.97,39.03,38.96,39.03,77500.0,27.5328,27.5752,27.5257,27.5752,77500.0
2013-10-15 15:50:00,39.02,39.03,38.97,39.02,71700.0,27.5681,27.5752,27.5328,27.5681,71700.0
2013-10-15 15:55:00,39.02,39.07,39.0,39.01,171800.0,27.5681,27.6034,27.554,27.561,171800.0
2013-10-16 09:30:00,39.09,39.39,39.08,39.22,34300.0,27.6175,27.8295,27.6105,27.7094,34300.0
2013-10-16 09:35:00,39.2,39.39,39.2,39.31,7000.0,27.6953,27.8295,27.6953,27.773,7000.0
2013-10-16 09:40:00,39.32,39.36,39.13,39.13,7500.0,27.78,27.8083,27.6458,27.6458,7500.0
2013-10-16 09:45:00,39.15,39.33,39.15,39.33,5400.0,27.6599,27.7871,27.6599,27.7871,5400.0
2013-10-16 09:50:00,39.33,39.57,39.3,39.54,29800.0,27.7871,27.9567,27.7659,27.9355,29800.0
2013-10-16 09:55:00,39.55,39.66,39.44,39.51,21000.0,27.9425,28.0203,27.8648,27.9143,21000.0
2013-10-16 10:00:00,39.52,39.58,39.46,39.5,6800.0,27.9213,27.9637,27.879,27.9072,6800.0
2013-10-16 10:05:00,39.5,39.57,39.42,39.57,46100.0,27.9072,27.9567,27.8507,27.9567,46100.0
2013-10-16 10:10:00,39.58,39.6,39.52,39.57,14400.0,27.9637,27.9779,27.9213,27.9567,14400.0
2013-10-16 10:15:00,39.59,39.71,39.59,39.71,17500.0,27.9708,28.0556,27.9708,28.0556,17500.0
2013-10-16 10:20:00,39.71,39.71,39.61,39.63,11400.0,28.0556,28.0556,27.9849,27.9991,11400.0
2013-10-16 10:25:00,39.63,39.65,39.51,39.53,63000.0,27.9991,28.0132,27.9143,27.9284,63000.0
2013-10-16 10:30:00,39.55,39.58,39.52,39.58,34600.0,27.9425,27.9637,27.9213,27.9637,34600.0
2013-10-16 10:35:00,39.59,39.59,39.49,39.51,17000.0,27.9708,27.9708,27.9002,27.9143,17000.0
2013-10-16 10:40:00,39.51,39.51,39.41,39.41,14400.0,27.9143,27.9143,27.8436,27.8436,14400.0
2013-10-16 10:45:00,39.42,39.5,39.42,39.47,29800.0,27.8507,27.9072,27.8507,27.886,29800.0
2013-10-16 10:50:00,39.47,39.47,39.41,39.46,32700.0,27.886,27.886,27.8436,27.879,32700.0
2013-10-16 10:55:00,39.46,39.6,39.44,39.58,51100.0,27.879,27.9779,27.8648,27.9637,51100.0
2013-10-16 11:00:00,39.58,39.59,39.53,39.57,24400.0,27.9637,27.9708,27.9284,27.9567,24400.0
2013-10-16 11:05:00,39.57,39.63,39.54,39.54,38700.0,27.9567,27.9991,27.9355,27.9355,38700.0
2013-10-16 11:10:00,39.53,39.56,39.5,39.5,42600.0,27.9284,27.9496,27.9072,27.9072,42600.0
2013-10-16 11:15:00,39.5,39.52,39.45,39.51,27200.0,27.9072,27.9213,27.8719,27.9143,27200.0
2013-10-16 11:20:00,39.52,39.56,39.51,39.56,23700.0,27.9213,27.9496,27.9143,27.9496,23700.0
2013-10-16 11:25:00,39.56,39.56,39.49,39.49,14200.0,27.9496,27.9496,27.9002,27.9002,14200.0
2013-10-16 11:30:00,39.5,39.59,39.49,39.58,16200.0,27.9072,27.9708,27.9002,27.9637,16200.0
2013-10-16 11:35:00,39.59,39.67,39.59,39.67,30200.0,27.9708,28.0273,27.9708,28.0273,30200.0
2013-10-16 11:40:00,39.67,39.75,39.67,39.75,11100.0,28.0273,28.0838,28.0273,28.0838,11100.0
2013-10-16 11:45:00,39.75,39.8,39.74,39.75,14400.0,28.0838,28.1192,28.0768,28.0838,14400.0
2013-10-16 11:50:00,39.74,39.82,39.74,39.81,14200.0,28.0768,28.1333,28.0768,28.1262,14200.0
2013-10-16 11:55:00,39.81,39.82,39.77,39.77,7200.0,28.1262,28.1333,28.098,28.098,7200.0
2013-10-16 12:00:00,39.76,39.77,39.74,39.75,7400.0,28.0909,28.098,28.0768,28.0838,7400.0
2013-10-16 12:05:00,39.75,39.87,39.74,39.87,29800.0,28.0838,28.1686,28.0768,28.1686,29800.0
2013-10-16 12:10:00,39.86,39.87,39.83,39.83,8400.0,28.1616,28.1686,28.1404,28.1404,8400.0
2013-10-16 12:15:00,39.82,39.87,39.81,39.87,7600.0,28.1333,28.1686,28.1262,28.1686,7600.0
2013-10-16 12:20:00,39.87,39.87,39.79,39.8,13200.0,28.1686,28.1686,28.1121,28.1192,13200.0
2013-10-16 12:25:00,39.81,39.83,39.76,39.77,7900.0,28.1262,28.1404,28.0909,28.098,7900.0
2013-10-16 12:30:00,39.76,39.76,39.68,39.69,20500.0,28.0909,28.0909,28.0344,28.0415,20500.0
2013-10-16 12:35:00,39.71,39.76,39.71,39.75,4400.0,28.0556,28.0909,28.0556,28.0838,4400.0
2013-10-16 12:40:00,39.75,39.75,39.7,39.72,4900.0,28.0838,28.0838,28.0485,28.0627,4900.0
2013-10-16 12:45:00,39.71,39.73,39.66,39.67,4700.0,28.0556,28.0697,28.0203,28.0273,4700.0
2013-10-16 12:50:00,39.68,39.69,39.65,39.65,4600.0,28.0344,28.0415,28.0132,28.0132,4600.0
2013-10-16 12:55:00,39.65,39.66,39.64,39.64,11900.0,28.0132,28.0203,28.0061,28.0061,11900.0
2013-10-16 13:00:00,39.64,39.65,39.61,39.61,11800.0,28.0061,28.0132,27.9849,27.9849,11800.0
2013-10-16 13:05:00,39.6,39.62,39.6,39.6,8100.0,27.9779,27.992,27.9779,27.9779,8100.0
2013-10-16 13:10:00,39.6,39.61,39.57,39.61,6200.0,27.9779,27.9849,27.9567,27.9849,6200.0
2013-10-16 13:15:00,39.61,39.66,39.61,39.66,11100.0,27.9849,28.0203,27.9849,28.0203,11100.0
2013-10-16 13:20:00,39.66,39.7,39.66,39.7,7700.0,28.0203,28.0485,28.0203,28.0485,7700.0
2013-10-16 13:25:00,39.7,39.81,39.7,39.8,18400.0,28.0485,28.1262,28.0485,28.1192,18400.0
2013-10-16 13:30:00,39.8,39.88,39.8,39.88,11900.0,28.1192,28.1757,28.1192,28.1757,11900.0
2013-10-16 13:35:00,39.88,39.96,39.88,39.96,15200.0,28.1757,28.2322,28.1757,28.2322,15200.0
2013-10-16 13:40:00,39.96,39.99,39.83,39.83,44000.0,28.2322,28.2534,28.1404,28.1404,44000.0
2013-10-16 13:45:00,39.83,39.86,39.8,39.86,14800.0,28.1404,28.1616,28.1192,28.1616,14800.0
2013-10-16 13:50:00,39.87,39.95,39.87,39.94,12300.0,28.1686,28.2251,28.1686,28.2181,12300.0
2013-10-16 13:55:00,39.93,39.96,39.93,39.94,12100.0,28.211,28.2322,28.211,28.2181,12100.0
2013-10-16 14:00:00,39.95,39.95,39.88,39.89,23400.0,28.2251,28.2251,28.1757,28.1828,23400.0
2013-10-16 14:05:00,39.9,39.97,39.89,39.97,12600.0,28.1898,28.2393,28.1828,28.2393,12600.0
2013-10-16 14:10:00,39.97,40.0,39.96,40.0,11600.0,28.2393,28.2605,28.2322,28.2605,11600.0
2013-10-16 14:15:00,39.99,40.0,39.98,39.98,14600.0,28.2534,28.2605,28.2463,28.2463,14600.0
2013-10-16 14:20:00,39.99,39.99,39.96,39.98,12200.0,28.2534,28.2534,28.2322,28.2463,12200.0
2013-10-16 14:25:00,39.98,39.99,39.88,39.88,16000.0,28.2463,28.2534,28.1757,28.1757,16000.0
2013-10-16 14:30:00,39.88,39.9,39.86,39.86,21800.0,28.1757,28.1898,28.1616,28.1616,21800.0
2013-10-16 14:35:00,39.86,39.87,39.82,39.82,14300.0,28.1616,28.1686,28.1333,28.1333,14300.0
2013-10-16 14:40:00,39.82,39.84,39.81,39.84,15400.0,28.1333,28.1474,28.1262,28.1474,15400.0
2013-10-16 14:45:00,39.84,39.9,39.83,39.9,20600.0,28.1474,28.1898,28.1404,28.1898,20600.0
2013-10-16 14:50:00,39.9,39.9,39.86,39.86,13800.0,28.1898,28.1898,28.1616,28.1616,13800.0
2013-10-16 14:55:00,39.87,39.87,39.84,39.84,7300.0,28.1686,28.1686,28.1474,28.1474,7300.0
2013-10-16 15:00:00,39.85,39.86,39.76,39.78,34000.0,28.1545,28.1616,28.0909,28.105,34000.0
2013-10-16 15:05:00,39.79,39.87,39.79,39.87,15500.0,28.1121,28.1686,28.1121,28.1686,15500.0
2013-10-16 15:10:00,39.87,39.92,39.87,39.91,15200.0,28.1686,28.204,28.1686,28.1969,15200.0
2013-10-16 15:15:00,39.9,39.92,39.86,39.87,34600.0,28.1898,28.204,28.1616,28.1686,34600.0
2013-10-16 15:20:00,39.87,39.88,39.82,39.85,13100.0,28.1686,28.1757,28.1333,28.1545,13100.0
2013-10-16 15:25:00,39.86,39.86,39.79,39.81,19600.0,28.1616,28.1616,28.1121,28.1262,19600.0
2013-10-16 15:30:00,39.8,39.82,39.78,39.81,19300.0,28.1192,28.1333,28.105,28.1262,19300.0
2013-10-16 15:35:00,39.8,39.85,39.8,39.84,19400.0,28.1192,28.1545,28.1192,28.1474,19400.0
2013-10-16 15:40:00,39.84,39.86,39.79,39.86,47100.0,28.1474,28.1616,28.1121,28.1616,47100.0
2013-10-16 15:45:00,39.87,39.91,39.86,39.86,73900.0,28.1686,28.1969,28.1616,28.1616,73900.0
2013-10-16 15:50:00,39.86,39.91,39.86,39.88,76400.0,28.1616,28.1969,28.1616,28.1757,76400.0
2013-10-16 15:55:00,39.89,40.01,39.88,39.98,293900.0,28.1828,28.2675,28.1757,28.2463,293900.0
2013-10-17 09:30:00,39.85,39.98,39.83,39.91,35300.0,28.1545,28.2463,28.1404,28.1969,35300.0
2013-10-17 09:35:00,39.87,39.96,39.87,39.94,14000.0,28.1686,28.2322,28.1686,28.2181,14000.0
2013-10-17 09:40:00,39.93,39.96,39.81,39.89,92000.0,28.211,28.2322,28.1262,28.1828,92000.0
2013-10-17 09:45:00,39.89,39.96,39.84,39.9,82900.0,28.1828,28.2322,28.1474,28.1898,82900.0
2013-10-17 09:50:00,39.91,39.97,39.85,39.88,48100.0,28.1969,28.2393,28.1545,28.1757,48100.0
2013-10-17 09:55:00,39.87,39.98,39.87,39.96,32800.0,28.1686,28.2463,28.1686,28.2322,32800.0
2013-10-17 10:00:00,39.95,39.99,39.93,39.97,43300.0,28.2251,28.2534,28.211,28.2393,43300.0
2013-10-17 10:05:00,39.97,39.98,39.92,39.97,18300.0,28.2393,28.2463,28.204,28.2393,18300.0
2013-10-17 10:10:00,39.98,39.99,39.95,39.96,21300.0,28.2463,28.2534,28.2251,28.2322,21300.0
2013-10-17 10:15:00,39.96,39.97,39.93,39.95,18300.0,28.2322,28.2393,28.211,28.2251,18300.0
2013-10-17 10:20:00,39.95,39.96,39.85,39.88,32300.0,28.2251,28.2322,28.1545,28.1757,32300.0
2013-10-17 10:25:00,39.87,39.93,39.82,39.82,38300.0,28.1686,28.211,28.1333,28.1333,38300.0
2013-10-17 10:30:00,39.83,39.91,39.81,39.91,32400.0,28.1404,28.1969,28.1262,28.1969,32400.0
2013-10-17 10:35:00,39.9,39.92,39.88,39.91,22500.0,28.1898,28.204,28.1757,28.1969,22500.0
2013-10-17 10:40:00,39.9,39.97,39.9,39.92,47300.0,28.1898,28.2393,28.1898,28.204,47300.0
2013-10-17 10:45:00,39.92,39.93,39.9,39.9,13500.0,28.204,28.211,28.1898,28.1898,13500.0
2013-10-17 10:50:00,39.9,39.94,39.89,39.91,24500.0,28.1898,28.2181,28.1828,28.1969,24500.0
2013-10-17 10:55:00,39.91,39.91,39.83,39.83,31100.0,28.1969,28.1969,28.1404,28.1404,31100.0
2013-10-17 11:00:00,39.83,39.87,39.83,39.87,14800.0,28.1404,28.1686,28.1404,28.1686,14800.0
2013-10-17 11:05:00,39.87,39.9,39.86,39.89,19000.0,28.1686,28.1898,28.1616,28.1828,19000.0
2013-10-17 11:10:00,39.89,39.9,39.88,39.88,8700.0,28.1828,28.1898,28.1757,28.1757,8700.0
2013-10-17 11:15:00,39.88,39.94,39.88,39.94,17900.0,28.1757,28.2181,28.1757,28.2181,17900.0
2013-10-17 11:20:00,39.94,39.98,39.94,39.98,22200.0,28.2181,28.2463,28.2181,28.2463,22200.0
2013-10-17 11:25:00,39.98,40.04,39.98,40.02,26200.0,28.2463,28.2887,28.2463,28.2746,26200.0
2013-10-17 11:30:00,40.03,40.12,40.03,40.12,22800.0,28.2817,28.3453,28.2817,28.3453,22800.0
2013-10-17 11:35:00,40.13,40.15,40.12,40.13,21300.0,28.3523,28.3665,28.3453,28.3523,21300.0
2013-10-17 11:40:00,40.13,40.19,40.11,40.19,19000.0,28.3523,28.3947,28.3382,28.3947,19000.0
2013-10-17 11:45:00,40.19,40.2,40.16,40.18,8700.0,28.3947,28.4018,28.3735,28.3876,8700.0
2013-10-17 11:50:00,40.18,40.23,40.18,40.2,25800.0,28.3876,28.423,28.3876,28.4018,25800.0
2013-10-17 11:55:00,40.19,40.21,40.14,40.14,12600.0,28.3947,28.4088,28.3594,28.3594,12600.0
2013-10-17 12:00:00,40.14,40.2,40.14,40.17,10500.0,28.3594,28.4018,28.3594,28.3806,10500.0
2013-10-17 12:05:00,40.17,40.2,40.14,40.16,18700.0,28.3806,28.4018,28.3594,28.3735,18700.0
2013-10-17 12:10:00,40.16,40.18,40.14,40.14,21000.0,28.3735,28.3876,28.3594,28.3594,21000.0
2013-10-17 12:15:00,40.14,40.22,40.14,40.22,20500.0,28.3594,28.4159,28.3594,28.4159,20500.0
2013-10-17 12:20:00,40.22,40.23,40.2,40.21,12900.0,28.4159,28.423,28.4018,28.4088,12900.0
2013-10-17 12:25:00,40.22,40.23,40.21,40.22,12900.0,28.4159,28.423,28.4088,28.4159,12900.0
2013-10-17 12:30:00,40.22,40.24,40.16,40.17,74800.0,28.4159,28.43,28.3735,28.3806,74800.0
2013-10-17 12:35:00,40.16,40.19,40.16,40.18,32200.0,28.3735,28.3947,28.3735,28.3876,32200.0
2013-10-17 12:40:00,40.19,40.19,40.13,40.13,17100.0,28.3947,28.3947,28.3523,28.3523,17100.0
2013-10-17 12:45:00,40.13,40.15,40.13,40.13,22500.0,28.3523,28.3665,28.3523,28.3523,22500.0
2013-10-17 12:50:00,40.13,40.17,40.12,40.14,62300.0,28.3523,28.3806,28.3453,28.3594,62300.0
2013-10-17 12:55:00,40.14,40.16,40.13,40.15,42600.0,28.3594,28.3735,28.3523,28.3665,42600.0
2013-10-17 13:00:00,40.15,40.18,40.14,40.15,15900.0,28.3665,28.3876,28.3594,28.3665,15900.0
2013-10-17 13:05:00,40.15,40.16,40.14,40.14,18900.0,28.3665,28.3735,28.3594,28.3594,18900.0
2013-10-17 13:10:00,40.15,40.16,40.1,40.11,31700.0,28.3665,28.3735,28.3311,28.3382,31700.0
2013-10-17 13:15:00,40.12,40.13,40.06,40.11,21500.0,28.3453,28.3523,28.3029,28.3382,21500.0
2013-10-17 13:20:00,40.12,40.15,40.11,40.11,10200.0,28.3453,28.3665,28.3382,28.3382,10200.0
2013-10-17 13:25:00,40.12,40.12,40.07,40.08,19300.0,28.3453,28.3453,28.3099,28.317,19300.0
2013-10-17 13:30:00,40.09,40.11,40.08,40.1,19000.0,28.3241,28.3382,28.317,28.3311,19000.0
2013-10-17 13:35:00,40.09,40.1,40.07,40.09,16500.0,28.3241,28.3311,28.3099,28.3241,16500.0
2013-10-17 13:40:00,40.09,40.1,40.07,40.07,17200.0,28.3241,28.3311,28.3099,28.3099,17200.0
2013-10-17 13:45:00,40.07,40.07,40.04,40.05,9000.0,28.3099,28.3099,28.2887,28.2958,9000.0
2013-10-17 13:50:00,40.05,40.05,40.02,40.02,7000.0,28.2958,28.2958,28.2746,28.2746,7000.0
2013-10-17 13:55:00,40.02,40.02,40.0,40.01,27100.0,28.2746,28.2746,28.2605,28.2675,27100.0
2013-10-17 14:00:00,40.01,40.02,39.97,39.97,21900.0,28.2675,28.2746,28.2393,28.2393,21900.0
2013-10-17 14:05:00,39.97,39.99,39.96,39.97,59000.0,28.2393,28.2534,28.2322,28.2393,59000.0
2013-10-17 14:10:00,39.97,39.98,39.94,39.95,38100.0,28.2393,28.2463,28.2181,28.2251,38100.0
2013-10-17 14:15:00,39.95,39.96,39.94,39.95,34700.0,28.2251,28.2322,28.2181,28.2251,34700.0
2013-10-17 14:20:00,39.94,39.95,39.93,39.95,24800.0,28.2181,28.2251,28.211,28.2251,24800.0
2013-10-17 14:25:00,39.95,39.95,39.9,39.95,33900.0,28.2251,28.2251,28.1898,28.2251,33900.0
2013-10-17 14:30:00,39.95,40.01,39.94,39.98,15300.0,28.2251,28.2675,28.2181,28.2463,15300.0
2013-10-17 14:35:00,39.99,40.01,39.98,40.0,15600.0,28.2534,28.2675,28.2463,28.2605,15600.0
2013-10-17 14:40:00,40.0,40.01,39.99,39.99,35900.0,28.2605,28.2675,28.2534,28.2534,35900.0
2013-10-17 14:45:00,40.0,40.0,39.99,40.0,13700.0,28.2605,28.2605,28.2534,28.2605,13700.0
2013-10-17 14:50:00,40.0,40.0,39.94,39.94,40600.0,28.2605,28.2605,28.2181,28.2181,40600.0
2013-10-17 14:55:00,39.94,40.01,39.94,40.0,21400.0,28.2181,28.2675,28.2181,28.2605,21400.0
2013-10-17 15:00:00,40.0,40.0,39.99,39.99,8900.0,28.2605,28.2605,28.2534,28.2534,8900.0
2013-10-17 15:05:00,40.0,40.01,39.99,40.0,62200.0,28.2605,28.2675,28.2534,28.2605,62200.0
2013-10-17 15:10:00,40.0,40.01,39.98,39.99,40600.0,28.2605,28.2675,28.2463,28.2534,40600.0
2013-10-17 15:15:00,40.0,40.01,39.98,40.01,16100.0,28.2605,28.2675,28.2463,28.2675,16100.0
2013-10-17 15:20:00,40.0,40.01,39.96,39.97,102500.0,28.2605,28.2675,28.2322,28.2393,102500.0
2013-10-17 15:25:00,39.97,40.01,39.96,40.0,79000.0,28.2393,28.2675,28.2322,28.2605,79000.0
2013-10-17 15:30:00,40.0,40.03,39.99,40.03,37500.0,28.2605,28.2817,28.2534,28.2817,37500.0
2013-10-17 15:35:00,40.04,40.09,40.02,40.07,39400.0,28.2887,28.3241,28.2746,28.3099,39400.0
2013-10-17 15:40:00,40.07,40.11,40.05,40.11,95500.0,28.3099,28.3382,28.2958,28.3382,95500.0
2013-10-17 15:45:00,40.11,40.12,40.08,40.1,117400.0,28.3382,28.3453,28.317,28.3311,117400.0
2013-10-17 15:50:00,40.1,40.11,40.05,40.11,100600.0,28.3311,28.3382,28.2958,28.3382,100600.0
2013-10-17 15:55:00,40.11,40.12,40.01,40.05,362900.0,28.3382,28.3453,28.2675,28.2958,362900.0
2013-10-18 09:30:00,40.0,40.07,39.97,40.03,245500.0,28.2605,28.3099,28.2393,28.2817,245500.0
2013-10-18 09:35:00,40.02,40.03,39.93,39.96,29800.0,28.2746,28.2817,28.211,28.2322,29800.0
2013-10-18 09:40:00,39.97,40.04,39.95,40.04,85600.0,28.2393,28.2887,28.2251,28.2887,85600.0
2013-10-18 09:45:00,40.04,40.08,40.03,40.05,21700.0,28.2887,28.317,28.2817,28.2958,21700.0
2013-10-18 09:50:00,40.05,40.06,39.93,40.02,32200.0,28.2958,28.3029,28.211,28.2746,32200.0
2013-10-18 09:55:00,40.03,40.06,40.03,40.05,10200.0,28.2817,28.3029,28.2817,28.2958,10200.0
2013-10-18 10:00:00,40.04,40.12,40.03,40.09,24000.0,28.2887,28.3453,28.2817,28.3241,24000.0
2013-10-18 10:05:00,40.09,40.15,40.08,40.11,21100.0,28.3241,28.3665,28.317,28.3382,21100.0
2013-10-18 10:10:00,40.11,40.11,40.03,40.03,10100.0,28.3382,28.3382,28.2817,28.2817,10100.0
2013-10-18 10:15:00,40.03,40.05,39.97,39.98,33500.0,28.2817,28.2958,28.2393,28.2463,33500.0
2013-10-18 10:20:00,39.98,40.01,39.89,39.9,46200.0,28.2463,28.2675,28.1828,28.1898,46200.0
2013-10-18 10:25:00,39.9,39.94,39.87,39.88,19200.0,28.1898,28.2181,28.1686,28.1757,19200.0
2013-10-18 10:30:00,39.89,39.89,39.81,39.84,23900.0,28.1828,28.1828,28.1262,28.1474,23900.0
2013-10-18 10:35:00,39.85,39.9,39.84,39.88,16900.0,28.1545,28.1898,28.1474,28.1757,16900.0
2013-10-18 10:40:00,39.88,39.98,39.88,39.96,19200.0,28.1757,28.2463,28.1757,28.2322,19200.0
2013-10-18 10:45:00,39.95,39.97,39.94,39.96,17700.0,28.2251,28.2393,28.2181,28.2322,17700.0
2013-10-18 10:50:00,39.97,40.0,39.94,39.97,17700.0,28.2393,28.2605,28.2181,28.2393,17700.0
2013-10-18 10:55:00,39.97,39.98,39.95,39.97,7400.0,28.2393,28.2463,28.2251,28.2393,7400.0
2013-10-18 11:00:00,39.97,39.99,39.95,39.99,12700.0,28.2393,28.2534,28.2251,28.2534,12700.0
2013-10-18 11:05:00,39.99,40.01,39.98,39.98,30900.0,28.2534,28.2675,28.2463,28.2463,30900.0
2013-10-18 11:10:00,39.98,40.01,39.98,39.98,12800.0,28.2463,28.2675,28.2463,28.2463,12800.0
2013-10-18 11:15:00,39.98,40.0,39.98,40.0,11700.0,28.2463,28.2605,28.2463,28.2605,11700.0
2013-10-18 11:20:00,39.99,39.99,39.97,39.97,12600.0,28.2534,28.2534,28.2393,28.2393,12600.0
2013-10-18 11:25:00,39.97,40.01,39.97,39.99,12700.0,28.2393,28.2675,28.2393,28.2534,12700.0
2013-10-18 11:30:00,39.99,40.02,39.98,40.0,32200.0,28.2534,28.2746,28.2463,28.2605,32200.0
2013-10-18 11:35:00,40.0,40.02,39.98,39.98,24200.0,28.2605,28.2746,28.2463,28.2463,24200.0
2013-10-18 11:40:00,39.98,40.02,39.98,40.0,19900.0,28.2463,28.2746,28.2463,28.2605,19900.0
2013-10-18 11:45:00,40.0,40.01,39.98,40.0,12700.0,28.2605,28.2675,28.2463,28.2605,12700.0
2013-10-18 11:50:00,40.0,40.01,39.96,39.97,13000.0,28.2605,28.2675,28.2322,28.2393,13000.0
2013-10-18 11:55:00,39.96,39.97,39.92,39.92,12400.0,28.2322,28.2393,28.204,28.204,12400.0
2013-10-18 12:00:00,39.92,39.93,39.89,39.93,10300.0,28.204,28.211,28.1828,28.211,10300.0
2013-10-18 12:05:00,39.93,39.98,39.93,39.98,13800.0,28.211,28.2463,28.211,28.2463,13800.0
2013-10-18 12:10:00,40.0,40.01,39.98,39.99,11700.0,28.2605,28.2675,28.2463,28.2534,11700.0
2013-10-18 12:15:00,39.98,40.0,39.97,39.98,16300.0,28.2463,28.2605,28.2393,28.2463,16300.0
2013-10-18 12:20:00,39.98,39.98,39.95,39.95,4400.0,28.2463,28.2463,28.2251,28.2251,4400.0
2013-10-18 12:25:00,39.96,39.96,39.93,39.93,7000.0,28.2322,28.2322,28.211,28.211,7000.0
2013-10-18 12:30:00,39.93,39.99,39.93,39.99,9000.0,28.211,28.2534,28.211,28.2534,9000.0
2013-10-18 12:35:00,39.99,40.02,39.97,39.97,19100.0,28.2534,28.2746,28.2393,28.2393,19100.0
2013-10-18 12:40:00,39.96,39.97,39.94,39.94,4500.0,28.2322,28.2393,28.2181,28.2181,4500.0
2013-10-18 12:45:00,39.93,39.94,39.9,39.94,6300.0,28.211,28.2181,28.1898,28.2181,6300.0
2013-10-18 12:50:00,39.94,39.95,39.91,39.93,7000.0,28.2181,28.2251,28.1969,28.211,7000.0
2013-10-18 12:55:00,39.92,39.92,39.86,39.87,8200.0,28.204,28.204,28.1616,28.1686,8200.0
2013-10-18 13:00:00,39.88,39.88,39.85,39.85,21700.0,28.1757,28.1757,28.1545,28.1545,21700.0
2013-10-18 13:05:00,39.85,39.88,39.84,39.88,7800.0,28.1545,28.1757,28.1474,28.1757,7800.0
2013-10-18 13:10:00,39.88,39.89,39.87,39.88,8300.0,28.1757,28.1828,28.1686,28.1757,8300.0
2013-10-18 13:15:00,39.89,39.91,39.89,39.91,4400.0,28.1828,28.1969,28.1828,28.1969,4400.0
2013-10-18 13:20:00,39.91,39.92,39.86,39.86,10800.0,28.1969,28.204,28.1616,28.1616,10800.0
2013-10-18 13:25:00,39.87,39.94,39.86,39.94,7300.0,28.1686,28.2181,28.1616,28.2181,7300.0
2013-10-18 13:30:00,39.94,39.95,39.91,39.95,7000.0,28.2181,28.2251,28.1969,28.2251,7000.0
2013-10-18 13:35:00,39.95,39.98,39.93,39.93,15200.0,28.2251,28.2463,28.211,28.211,15200.0
2013-10-18 13:40:00,39.93,39.95,39.9,39.91,17700.0,28.211,28.2251,28.1898,28.1969,17700.0
2013-10-18 13:45:00,39.92,39.93,39.91,39.91,10600.0,28.204,28.211,28.1969,28.1969,10600.0
2013-10-18 13:50:00,39.91,39.93,39.9,39.91,8700.0,28.1969,28.211,28.1898,28.1969,8700.0
2013-10-18 13:55:00,39.92,39.97,39.9,39.93,51500.0,28.204,28.2393,28.1898,28.211,51500.0
2013-10-18 14:00:00,39.94,39.98,39.92,39.98,8100.0,28.2181,28.2463,28.204,28.2463,8100.0
2013-10-18 14:05:00,39.98,40.0,39.97,39.98,18500.0,28.2463,28.2605,28.2393,28.2463,18500.0
2013-10-18 14:10:00,39.97,39.98,39.94,39.95,8700.0,28.2393,28.2463,28.2181,28.2251,8700.0
2013-10-18 14:15:00,39.96,39.98,39.94,39.98,5200.0,28.2322,28.2463,28.2181,28.2463,5200.0
2013-10-18 14:20:00,39.98,40.0,39.96,40.0,9200.0,28.2463,28.2605,28.2322,28.2605,9200.0
2013-10-18 14:25:00,39.99,39.99,39.95,39.96,11100.0,28.2534,28.2534,28.2251,28.2322,11100.0
2013-10-18 14:30:00,39.97,39.98,39.95,39.96,11700.0,28.2393,28.2463,28.2251,28.2322,11700.0
2013-10-18 14:35:00,39.97,39.99,39.94,39.96,11700.0,28.2393,28.2534,28.2181,28.2322,11700.0
2013-10-18 14:40:00,39.97,40.01,39.97,39.99,15000.0,28.2393,28.2675,28.2393,28.2534,15000.0
2013-10-18 14:45:00,39.99,40.01,39.96,39.97,19400.0,28.2534,28.2675,28.2322,28.2393,19400.0
2013-10-18 14:50:00,39.97,39.98,39.96,39.97,12300.0,28.2393,28.2463,28.2322,28.2393,12300.0
2013-10-18 14:55:00,39.97,39.97,39.93,39.94,12400.0,28.2393,28.2393,28.211,28.2181,12400.0
2013-10-18 15:00:00,39.94,39.95,39.91,39.91,10700.0,28.2181,28.2251,28.1969,28.1969,10700.0
2013-10-18 15:05:00,39.91,39.93,39.86,39.87,21800.0,28.1969,28.211,28.1616,28.1686,21800.0
2013-10-18 15:10:00,39.87,39.88,39.81,39.81,19900.0,28.1686,28.1757,28.1262,28.1262,19900.0
2013-10-18 15:15:00,39.81,39.82,39.77,39.8,30300.0,28.1262,28.1333,28.098,28.1192,30300.0
2013-10-18 15:20:00,39.81,39.83,39.79,39.79,20700.0,28.1262,28.1404,28.1121,28.1121,20700.0
2013-10-18 15:25:00,39.79,39.83,39.79,39.83,20100.0,28.1121,28.1404,28.1121,28.1404,20100.0
2013-10-18 15:30:00,39.82,39.87,39.8,39.81,26900.0,28.1333,28.1686,28.1192,28.1262,26900.0
2013-10-18 15:35:00,39.81,39.84,39.8,39.81,28600.0,28.1262,28.1474,28.1192,28.1262,28600.0
2013-10-18 15:40:00,39.82,39.84,39.81,39.82,29500.0,28.1333,28.1474,28.1262,28.1333,29500.0
2013-10-18 15:45:00,39.82,39.89,39.82,39.84,55600.0,28.1333,28.1828,28.1333,28.1474,55600.0
2013-10-18 15:50:00,39.85,39.88,39.82,39.85,57500.0,28.1545,28.1757,28.1333,28.1545,57500.0
2013-10-18 15:55:00,39.84,39.85,39.77,39.81,172300.0,28.1474,28.1545,28.098,28.1262,172300.0
2013-10-21 09:30:00,39.83,39.89,39.69,39.69,30100.0,28.1404,28.1828,28.0415,28.0415,30100.0
2013-10-21 09:35:00,39.66,39.75,39.65,39.7,13600.0,28.0203,28.0838,28.0132,28.0485,13600.0
2013-10-21 09:40:00,39.67,39.75,39.65,39.73,9400.0,28.0273,28.0838,28.0132,28.0697,9400.0
2013-10-21 09:45:00,39.74,39.82,39.72,39.8,18900.0,28.0768,28.1333,28.0627,28.1192,18900.0
2013-10-21 09:50:00,39.8,39.84,39.78,39.8,10700.0,28.1192,28.1474,28.105,28.1192,10700.0
2013-10-21 09:55:00,39.8,39.84,39.79,39.79,11800.0,28.1192,28.1474,28.1121,28.1121,11800.0
2013-10-21 10:00:00,39.79,39.83,39.75,39.82,40000.0,28.1121,28.1404,28.0838,28.1333,40000.0
2013-10-21 10:05:00,39.8,39.8,39.64,39.65,24400.0,28.1192,28.1192,28.0061,28.0132,24400.0
2013-10-21 10:10:00,39.65,39.7,39.65,39.68,35000.0,28.0132,28.0485,28.0132,28.0344,35000.0
2013-10-21 10:15:00,39.68,39.7,39.65,39.68,30200.0,28.0344,28.0485,28.0132,28.0344,30200.0
2013-10-21 10:20:00,39.68,39.72,39.66,39.71,16400.0,28.0344,28.0627,28.0203,28.0556,16400.0
2013-10-21 10:25:00,39.7,39.73,39.68,39.69,13500.0,28.0485,28.0697,28.0344,28.0415,13500.0
2013-10-21 10:30:00,39.69,39.73,39.69,39.72,19900.0,28.0415,28.0697,28.0415,28.0627,19900.0
2013-10-21 10:35:00,39.71,39.81,39.71,39.81,30100.0,28.0556,28.1262,28.0556,28.1262,30100.0
2013-10-21 10:40:00,39.81,39.83,39.8,39.8,22200.0,28.1262,28.1404,28.1192,28.1192,22200.0
2013-10-21 10:45:00,39.8,39.82,39.79,39.82,8700.0,28.1192,28.1333,28.1121,28.1333,8700.0
2013-10-21 10:50:00,39.82,39.82,39.75,39.76,10700.0,28.1333,28.1333,28.0838,28.0909,10700.0
2013-10-21 10:55:00,39.75,39.79,39.75,39.77,3900.0,28.0838,28.1121,28.0838,28.098,3900.0
2013-10-21 11:00:00,39.77,39.8,39.77,39.79,4000.0,28.098,28.1192,28.098,28.1121,4000.0
2013-10-21 11:05:00,39.79,39.79,39.75,39.75,7500.0,28.1121,28.1121,28.0838,28.0838,7500.0
2013-10-21 11:10:00,39.74,39.78,39.74,39.78,14100.0,28.0768,28.105,28.0768,28.105,14100.0
2013-10-21 11:15:00,39.77,39.81,39.77,39.81,7100.0,28.098,28.1262,28.098,28.1262,7100.0
2013-10-21 11:20:00,39.81,39.84,39.79,39.79,9900.0,28.1262,28.1474,28.1121,28.1121,9900.0
2013-10-21 11:25:00,39.79,39.8,39.78,39.8,3900.0,28.1121,28.1192,28.105,28.1192,3900.0
2013-10-21 11:30:00,39.8,39.81,39.77,39.78,3400.0,28.1192,28.1262,28.098,28.105,3400.0
2013-10-21 11:35:00,39.78,39.78,39.75,39.76,6100.0,28.105,28.105,28.0838,28.0909,6100.0
2013-10-21 11:40:00,39.76,39.79,39.76,39.79,8100.0,28.0909,28.1121,28.0909,28.1121,8100.0
2013-10-21 11:45:00,39.79,39.81,39.79,39.79,14200.0,28.1121,28.1262,28.1121,28.1121,14200.0
2013-10-21 11:50:00,39.79,39.81,39.77,39.79,4600.0,28.1121,28.1262,28.098,28.1121,4600.0
2013-10-21 11:55:00,39.79,39.81,39.76,39.8,7700.0,28.1121,28.1262,28.0909,28.1192,7700.0
2013-10-21 12:00:00,39.79,39.79,39.77,39.77,4600.0,28.1121,28.1121,28.098,28.098,4600.0
2013-10-21 12:05:00,39.78,39.78,39.77,39.77,5200.0,28.105,28.105,28.098,28.098,5200.0
2013-10-21 12:10:00,39.78,39.81,39.77,39.81,2600.0,28.105,28.1262,28.098,28.1262,2600.0
2013-10-21 12:15:00,39.8,39.85,39.8,39.85,10500.0,28.1192,28.1545,28.1192,28.1545,10500.0
2013-10-21 12:20:00,39.86,39.86,39.82,39.82,9900.0,28.1616,28.1616,28.1333,28.1333,9900.0
2013-10-21 12:25:00,39.82,39.84,39.82,39.84,4200.0,28.1333,28.1474,28.1333,28.1474,4200.0
2013-10-21 12:30:00,39.83,39.84,39.82,39.83,4400.0,28.1404,28.1474,28.1333,28.1404,4400.0
2013-10-21 12:35:00,39.82,39.86,39.82,39.85,4700.0,28.1333,28.1616,28.1333,28.1545,4700.0
2013-10-21 12:40:00,39.86,39.86,39.84,39.84,6500.0,28.1616,28.1616,28.1474,28.1474,6500.0
2013-10-21 12:45:00,39.84,39.85,39.82,39.82,4000.0,28.1474,28.1545,28.1333,28.1333,4000.0
2013-10-21 12:50:00,39.81,39.82,39.77,39.78,7300.0,28.1262,28.1333,28.098,28.105,7300.0
2013-10-21 12:55:00,39.78,39.82,39.78,39.8,12300.0,28.105,28.1333,28.105,28.1192,12300.0
2013-10-21 13:00:00,39.8,39.84,39.8,39.83,8100.0,28.1192,28.1474,28.1192,28.1404,8100.0
2013-10-21 13:05:00,39.83,39.83,39.8,39.8,2300.0,28.1404,28.1404,28.1192,28.1192,2300.0
2013-10-21 13:10:00,39.8,39.83,39.79,39.83,2900.0,28.1192,28.1404,28.1121,28.1404,2900.0
2013-10-21 13:15:00,39.83,39.84,39.82,39.83,4700.0,28.1404,28.1474,28.1333,28.1404,4700.0
2013-10-21 13:20:00,39.82,39.82,39.79,39.8,5700.0,28.1333,28.1333,28.1121,28.1192,5700.0
2013-10-21 13:25:00,39.8,39.82,39.79,39.8,8800.0,28.1192,28.1333,28.1121,28.1192,8800.0
2013-10-21 13:30:00,39.8,39.83,39.8,39.81,5300.0,28.1192,28.1404,28.1192,28.1262,5300.0
2013-10-21 13:35:00,39.82,39.88,39.81,39.87,6600.0,28.1333,28.1757,28.1262,28.1686,6600.0
2013-10-21 13:40:00,39.86,39.88,39.84,39.84,8400.0,28.1616,28.1757,28.1474,28.1474,8400.0
2013-10-21 13:45:00,39.84,39.86,39.83,39.85,9000.0,28.1474,28.1616,28.1404,28.1545,9000.0
2013-10-21 13:50:00,39.86,39.89,39.85,39.89,8000.0,28.1616,28.1828,28.1545,28.1828,8000.0
2013-10-21 13:55:00,39.88,39.9,39.87,39.89,7400.0,28.1757,28.1898,28.1686,28.1828,7400.0
2013-10-21 14:00:00,39.89,39.89,39.83,39.84,19800.0,28.1828,28.1828,28.1404,28.1474,19800.0
2013-10-21 14:05:00,39.83,39.88,39.83,39.88,8900.0,28.1404,28.1757,28.1404,28.1757,8900.0
2013-10-21 14:10:00,39.87,39.91,39.87,39.9,24200.0,28.1686,28.1969,28.1686,28.1898,24200.0
2013-10-21 14:15:00,39.9,39.91,39.88,39.9,12600.0,28.1898,28.1969,28.1757,28.1898,12600.0
2013-10-21 14:20:00,39.9,39.91,39.87,39.89,43400.0,28.1898,28.1969,28.1686,28.1828,43400.0
2013-10-21 14:25:00,39.88,39.92,39.88,39.9,67500.0,28.1757,28.204,28.1757,28.1898,67500.0
2013-10-21 14:30:00,39.91,39.94,39.89,39.94,34100.0,28.1969,28.2181,28.1828,28.2181,34100.0
2013-10-21 14:35:00,39.93,39.94,39.89,39.9,41700.0,28.211,28.2181,28.1828,28.1898,41700.0
2013-10-21 14:40:00,39.89,39.91,39.88,39.89,18000.0,28.1828,28.1969,28.1757,28.1828,18000.0
2013-10-21 14:45:00,39.89,39.91,39.89,39.91,18400.0,28.1828,28.1969,28.1828,28.1969,18400.0
2013-10-21 14:50:00,39.9,39.91,39.89,39.9,30000.0,28.1898,28.1969,28.1828,28.1898,30000.0
2013-10-21 14:55:00,39.89,39.9,39.85,39.85,6700.0,28.1828,28.1898,28.1545,28.1545,6700.0
2013-10-21 15:00:00,39.86,39.88,39.85,39.88,18600.0,28.1616,28.1757,28.1545,28.1757,18600.0
2013-10-21 15:05:00,39.87,39.88,39.85,39.85,10400.0,28.1686,28.1757,28.1545,28.1545,10400.0
2013-10-21 15:10:00,39.85,39.88,39.85,39.87,19400.0,28.1545,28.1757,28.1545,28.1686,19400.0
2013-10-21 15:15:00,39.87,39.91,39.87,39.91,14400.0,28.1686,28.1969,28.1686,28.1969,14400.0
2013-10-21 15:20:00,39.9,39.9,39.86,39.86,15200.0,28.1898,28.1898,28.1616,28.1616,15200.0
2013-10-21 15:25:00,39.86,39.88,39.86,39.86,21200.0,28.1616,28.1757,28.1616,28.1616,21200.0
2013-10-21 15:30:00,39.86,39.9,39.86,39.9,21800.0,28.1616,28.1898,28.1616,28.1898,21800.0
2013-10-21 15:35:00,39.88,39.91,39.88,39.9,21900.0,28.1757,28.1969,28.1757,28.1898,21900.0
2013-10-21 15:40:00,39.91,39.91,39.88,39.9,26000.0,28.1969,28.1969,28.1757,28.1898,26000.0
2013-10-21 15:45:00,39.9,39.91,39.87,39.88,77700.0,28.1898,28.1969,28.1686,28.1757,77700.0
2013-10-21 15:50:00,39.87,39.91,39.87,39.89,61700.0,28.1686,28.1969,28.1686,28.1828,61700.0
2013-10-21 15:55:00,39.89,39.91,39.89,39.89,228600.0,28.1828,28.1969,28.1828,28.1828,228600.0
2013-10-22 09:30:00,40.17,40.5,40.0,40.49,45800.0,28.3806,28.6137,28.2605,28.6067,45800.0
2013-10-22 09:35:00,40.47,40.61,40.39,40.53,43100.0,28.5925,28.6914,28.536,28.6349,43100.0
2013-10-22 09:40:00,40.52,40.56,40.36,40.41,19900.0,28.6279,28.6561,28.5148,28.5501,19900.0
2013-10-22 09:45:00,40.39,40.5,40.34,40.48,16500.0,28.536,28.6137,28.5007,28.5996,16500.0
2013-10-22 09:50:00,40.48,40.69,40.48,40.62,20600.0,28.5996,28.748,28.5996,28.6985,20600.0
2013-10-22 09:55:00,40.61,40.74,40.61,40.66,25000.0,28.6914,28.7833,28.6914,28.7268,25000.0
2013-10-22 10:00:00,40.71,40.76,40.68,40.7,17500.0,28.7621,28.7974,28.7409,28.755,17500.0
2013-10-22 10:05:00,40.71,40.76,40.61,40.62,27100.0,28.7621,28.7974,28.6914,28.6985,27100.0
2013-10-22 10:10:00,40.61,40.64,40.54,40.54,27100.0,28.6914,28.7126,28.642,28.642,27100.0
2013-10-22 10:15:00,40.55,40.65,40.55,40.61,25200.0,28.6491,28.7197,28.6491,28.6914,25200.0
2013-10-22 10:20:00,40.59,40.61,40.57,40.61,17100.0,28.6773,28.6914,28.6632,28.6914,17100.0
2013-10-22 10:25:00,40.62,40.65,40.54,40.54,23800.0,28.6985,28.7197,28.642,28.642,23800.0
2013-10-22 10:30:00,40.54,40.57,40.53,40.55,12000.0,28.642,28.6632,28.6349,28.6491,12000.0
2013-10-22 10:35:00,40.55,40.59,40.55,40.58,18400.0,28.6491,28.6773,28.6491,28.6703,18400.0
2013-10-22 10:40:00,40.59,40.59,40.51,40.52,20100.0,28.6773,28.6773,28.6208,28.6279,20100.0
2013-10-22 10:45:00,40.52,40.52,40.49,40.5,25200.0,28.6279,28.6279,28.6067,28.6137,25200.0
2013-10-22 10:50:00,40.49,40.54,40.47,40.5,32100.0,28.6067,28.642,28.5925,28.6137,32100.0
2013-10-22 10:55:00,40.49,40.51,40.42,40.5,50400.0,28.6067,28.6208,28.5572,28.6137,50400.0
2013-10-22 11:00:00,40.5,40.51,40.46,40.47,25300.0,28.6137,28.6208,28.5855,28.5925,25300.0
2013-10-22 11:05:00,40.47,40.53,40.47,40.51,34100.0,28.5925,28.6349,28.5925,28.6208,34100.0
2013-10-22 11:10:00,40.51,40.53,40.48,40.48,17400.0,28.6208,28.6349,28.5996,28.5996,17400.0
2013-10-22 11:15:00,40.48,40.48,40.4,40.4,37500.0,28.5996,28.5996,28.5431,28.5431,37500.0
2013-10-22 11:20:00,40.39,40.39,40.36,40.38,30000.0,28.536,28.536,28.5148,28.5289,30000.0
2013-10-22 11:25:00,40.38,40.39,40.36,40.37,8000.0,28.5289,28.536,28.5148,28.5219,8000.0
2013-10-22 11:30:00,40.37,40.42,40.37,40.4,18200.0,28.5219,28.5572,28.5219,28.5431,18200.0
2013-10-22 11:35:00,40.41,40.46,40.4,40.44,15500.0,28.5501,28.5855,28.5431,28.5713,15500.0
2013-10-22 11:40:00,40.44,40.44,40.4,40.4,10400.0,28.5713,28.5713,28.5431,28.5431,10400.0
2013-10-22 11:45:00,40.4,40.46,40.38,40.45,13600.0,28.5431,28.5855,28.5289,28.5784,13600.0
2013-10-22 11:50:00,40.45,40.49,40.44,40.48,9200.0,28.5784,28.6067,28.5713,28.5996,9200.0
2013-10-22 11:55:00,40.47,40.48,40.44,40.44,7200.0,28.5925,28.5996,28.5713,28.5713,7200.0
2013-10-22 12:00:00,40.44,40.46,40.42,40.45,11800.0,28.5713,28.5855,28.5572,28.5784,11800.0
2013-10-22 12:05:00,40.44,40.44,40.36,40.36,29700.0,28.5713,28.5713,28.5148,28.5148,29700.0
2013-10-22 12:10:00,40.36,40.36,40.28,40.29,22100.0,28.5148,28.5148,28.4583,28.4654,22100.0
2013-10-22 12:15:00,40.29,40.29,40.21,40.22,38600.0,28.4654,28.4654,28.4088,28.4159,38600.0
2013-10-22 12:20:00,40.22,40.23,40.17,40.22,48700.0,28.4159,28.423,28.3806,28.4159,48700.0
2013-10-22 12:25:00,40.22,40.27,40.22,40.27,29000.0,28.4159,28.4512,28.4159,28.4512,29000.0
2013-10-22 12:30:00,40.27,40.27,40.23,40.24,90900.0,28.4512,28.4512,28.423,28.43,90900.0
2013-10-22 12:35:00,40.24,40.24,40.21,40.22,26700.0,28.43,28.43,28.4088,28.4159,26700.0
2013-10-22 12:40:00,40.22,40.22,40.14,40.14,16300.0,28.4159,28.4159,28.3594,28.3594,16300.0
2013-10-22 12:45:00,40.14,40.15,40.07,40.08,25500.0,28.3594,28.3665,28.3099,28.317,25500.0
2013-10-22 12:50:00,40.08,40.24,40.06,40.23,59100.0,28.317,28.43,28.3029,28.423,59100.0
2013-10-22 12:55:00,40.23,40.27,40.23,40.26,28000.0,28.423,28.4512,28.423,28.4442,28000.0
2013-10-22 13:00:00,40.27,40.3,40.27,40.29,15000.0,28.4512,28.4724,28.4512,28.4654,15000.0
2013-10-22 13:05:00,40.3,40.31,40.27,40.28,53200.0,28.4724,28.4795,28.4512,28.4583,53200.0
2013-10-22 13:10:00,40.28,40.31,40.27,40.3,21800.0,28.4583,28.4795,28.4512,28.4724,21800.0
2013-10-22 13:15:00,40.3,40.31,40.28,40.31,14200.0,28.4724,28.4795,28.4583,28.4795,14200.0
2013-10-22 13:20:00,40.32,40.32,40.27,40.29,8200.0,28.4866,28.4866,28.4512,28.4654,8200.0
2013-10-22 13:25:00,40.3,40.33,40.3,40.33,20800.0,28.4724,28.4936,28.4724,28.4936,20800.0
2013-10-22 13:30:00,40.33,40.4,40.33,40.4,22600.0,28.4936,28.5431,28.4936,28.5431,22600.0
2013-10-22 13:35:00,40.39,40.4,40.35,40.39,36100.0,28.536,28.5431,28.5078,28.536,36100.0
2013-10-22 13:40:00,40.39,40.41,40.36,40.39,21400.0,28.536,28.5501,28.5148,28.536,21400.0
2013-10-22 13:45:00,40.39,40.42,40.34,40.35,45000.0,28.536,28.5572,28.5007,28.5078,45000.0
2013-10-22 13:50:00,40.35,40.36,40.27,40.28,43600.0,28.5078,28.5148,28.4512,28.4583,43600.0
2013-10-22 13:55:00,40.28,40.35,40.28,40.35,9700.0,28.4583,28.5078,28.4583,28.5078,9700.0
2013-10-22 14:00:00,40.35,40.37,40.34,40.36,28000.0,28.5078,28.5219,28.5007,28.5148,28000.0
2013-10-22 14:05:00,40.36,40.4,40.35,40.35,25400.0,28.5148,28.5431,28.5078,28.5078,25400.0
2013-10-22 14:10:00,40.35,40.36,40.33,40.34,15500.0,28.5078,28.5148,28.4936,28.5007,15500.0
2013-10-22 14:15:00,40.34,40.36,40.29,40.29,40400.0,28.5007,28.5148,28.4654,28.4654,40400.0
2013-10-22 14:20:00,40.29,40.37,40.29,40.35,31400.0,28.4654,28.5219,28.4654,28.5078,31400.0
2013-10-22 14:25:00,40.36,40.38,40.35,40.35,17000.0,28.5148,28.5289,28.5078,28.5078,17000.0
2013-10-22 14:30:00,40.36,40.42,40.34,40.42,24500.0,28.5148,28.5572,28.5007,28.5572,24500.0
2013-10-22 14:35:00,40.42,40.49,40.42,40.49,22200.0,28.5572,28.6067,28.5572,28.6067,22200.0
2013-10-22 14:40:00,40.48,40.5,40.48,40.49,83300.0,28.5996,28.6137,28.5996,28.6067,83300.0
2013-10-22 14:45:00,40.49,40.53,40.48,40.52,55000.0,28.6067,28.6349,28.5996,28.6279,55000.0
2013-10-22 14:50:00,40.52,40.54,40.5,40.52,34000.0,28.6279,28.642,28.6137,28.6279,34000.0
2013-10-22 14:55:00,40.53,40.54,40.37,40.37,41100.0,28.6349,28.642,28.5219,28.5219,41100.0
2013-10-22 15:00:00,40.38,40.51,40.34,40.51,41400.0,28.5289,28.6208,28.5007,28.6208,41400.0
2013-10-22 15:05:00,40.52,40.55,40.52,40.54,20300.0,28.6279,28.6491,28.6279,28.642,20300.0
2013-10-22 15:10:00,40.54,40.59,40.54,40.57,44500.0,28.642,28.6773,28.642,28.6632,44500.0
2013-10-22 15:15:00,40.56,40.56,40.48,40.5,24100.0,28.6561,28.6561,28.5996,28.6137,24100.0
2013-10-22 15:20:00,40.5,40.53,40.48,40.51,27300.0,28.6137,28.6349,28.5996,28.6208,27300.0
2013-10-22 15:25:00,40.52,40.53,40.51,40.52,21500.0,28.6279,28.6349,28.6208,28.6279,21500.0
2013-10-22 15:30:00,40.52,40.53,40.49,40.49,61900.0,28.6279,28.6349,28.6067,28.6067,61900.0
2013-10-22 15:35:00,40.49,40.5,40.48,40.48,19700.0,28.6067,28.6137,28.5996,28.5996,19700.0
2013-10-22 15:40:00,40.49,40.52,40.48,40.48,53500.0,28.6067,28.6279,28.5996,28.5996,53500.0
2013-10-22 15:45:00,40.48,40.54,40.47,40.52,104700.0,28.5996,28.642,28.5925,28.6279,104700.0
2013-10-22 15:50:00,40.52,40.55,40.52,40.54,53300.0,28.6279,28.6491,28.6279,28.642,53300.0
2013-10-22 15:55:00,40.54,40.71,40.54,40.68,409000.0,28.642,28.7621,28.642,28.7409,409000.0
2013-10-23 09:30:00,40.34,40.69,40.25,40.63,24300.0,28.5007,28.748,28.4371,28.7056,24300.0
2013-10-23 09:35:00,40.6,40.6,40.11,40.31,26800.0,28.6844,28.6844,28.3382,28.4795,26800.0
2013-10-23 09:40:00,40.29,40.52,40.25,40.25,46800.0,28.4654,28.6279,28.4371,28.4371,46800.0
2013-10-23 09:45:00,40.29,40.72,40.16,40.59,58300.0,28.4654,28.7692,28.3735,28.6773,58300.0
2013-10-23 09:50:00,40.62,40.64,40.54,40.55,35500.0,28.6985,28.7126,28.642,28.6491,35500.0
2013-10-23 09:55:00,40.57,40.69,40.53,40.63,20700.0,28.6632,28.748,28.6349,28.7056,20700.0
2013-10-23 10:00:00,40.6,40.73,40.57,40.71,36200.0,28.6844,28.7762,28.6632,28.7621,36200.0
2013-10-23 10:05:00,40.7,40.75,40.68,40.72,48100.0,28.755,28.7904,28.7409,28.7692,48100.0
2013-10-23 10:10:00,40.72,40.72,40.56,40.61,57200.0,28.7692,28.7692,28.6561,28.6914,57200.0
2013-10-23 10:15:00,40.6,40.7,40.55,40.69,72600.0,28.6844,28.755,28.6491,28.748,72600.0
2013-10-23 10:20:00,40.69,40.69,40.6,40.67,17700.0,28.748,28.748,28.6844,28.7338,17700.0
2013-10-23 10:25:00,40.67,40.68,40.63,40.64,21400.0,28.7338,28.7409,28.7056,28.7126,21400.0
2013-10-23 10:30:00,40.64,40.74,40.62,40.73,20600.0,28.7126,28.7833,28.6985,28.7762,20600.0
2013-10-23 10:35:00,40.72,40.72,40.65,40.67,16000.0,28.7692,28.7692,28.7197,28.7338,16000.0
2013-10-23 10:40:00,40.67,40.72,40.66,40.66,18400.0,28.7338,28.7692,28.7268,28.7268,18400.0
2013-10-23 10:45:00,40.65,40.65,40.55,40.59,15000.0,28.7197,28.7197,28.6491,28.6773,15000.0
2013-10-23 10:50:00,40.58,40.58,40.52,40.53,20900.0,28.6703,28.6703,28.6279,28.6349,20900.0
2013-10-23 10:55:00,40.52,40.53,40.49,40.51,19200.0,28.6279,28.6349,28.6067,28.6208,19200.0
2013-10-23 11:00:00,40.51,40.52,40.48,40.5,15300.0,28.6208,28.6279,28.5996,28.6137,15300.0
2013-10-23 11:05:00,40.5,40.53,40.49,40.53,17300.0,28.6137,28.6349,28.6067,28.6349,17300.0
2013-10-23 11:10:00,40.53,40.55,40.51,40.54,8200.0,28.6349,28.6491,28.6208,28.642,8200.0
2013-10-23 11:15:00,40.54,40.59,40.54,40.59,7900.0,28.642,28.6773,28.642,28.6773,7900.0
2013-10-23 11:20:00,40.6,40.68,40.6,40.68,18700.0,28.6844,28.7409,28.6844,28.7409,18700.0
2013-10-23 11:25:00,40.68,40.68,40.62,40.66,8200.0,28.7409,28.7409,28.6985,28.7268,8200.0
2013-10-23 11:30:00,40.65,40.66,40.64,40.64,5800.0,28.7197,28.7268,28.7126,28.7126,5800.0
2013-10-23 11:35:00,40.64,40.68,40.59,40.6,47100.0,28.7126,28.7409,28.6773,28.6844,47100.0
2013-10-23 11:40:00,40.59,40.61,40.58,40.59,15400.0,28.6773,28.6914,28.6703,28.6773,15400.0
2013-10-23 11:45:00,40.6,40.61,40.49,40.49,15000.0,28.6844,28.6914,28.6067,28.6067,15000.0
2013-10-23 11:50:00,40.5,40.5,40.42,40.47,13800.0,28.6137,28.6137,28.5572,28.5925,13800.0
2013-10-23 11:55:00,40.48,40.52,40.48,40.51,69100.0,28.5996,28.6279,28.5996,28.6208,69100.0
2013-10-23 12:00:00,40.51,40.52,40.5,40.52,19800.0,28.6208,28.6279,28.6137,28.6279,19800.0
2013-10-23 12:05:00,40.51,40.52,40.45,40.47,16000.0,28.6208,28.6279,28.5784,28.5925,16000.0
2013-10-23 12:10:00,40.46,40.5,40.44,40.44,14500.0,28.5855,28.6137,28.5713,28.5713,14500.0
2013-10-23 12:15:00,40.44,40.45,40.35,40.35,12400.0,28.5713,28.5784,28.5078,28.5078,12400.0
2013-10-23 12:20:00,40.36,40.39,40.35,40.36,9000.0,28.5148,28.536,28.5078,28.5148,9000.0
2013-10-23 12:25:00,40.36,40.42,40.33,40.41,10000.0,28.5148,28.5572,28.4936,28.5501,10000.0
2013-10-23 12:30:00,40.41,40.46,40.41,40.45,8600.0,28.5501,28.5855,28.5501,28.5784,8600.0
2013-10-23 12:35:00,40.45,40.51,40.45,40.51,20600.0,28.5784,28.6208,28.5784,28.6208,20600.0
2013-10-23 12:40:00,40.5,40.5,40.47,40.48,8500.0,28.6137,28.6137,28.5925,28.5996,8500.0
2013-10-23 12:45:00,40.49,40.52,40.49,40.5,6900.0,28.6067,28.6279,28.6067,28.6137,6900.0
2013-10-23 12:50:00,40.5,40.5,40.45,40.46,11400.0,28.6137,28.6137,28.5784,28.5855,11400.0
2013-10-23 12:55:00,40.45,40.49,40.45,40.47,16600.0,28.5784,28.6067,28.5784,28.5925,16600.0
2013-10-23 13:00:00,40.47,40.49,40.46,40.47,27800.0,28.5925,28.6067,28.5855,28.5925,27800.0
2013-10-23 13:05:00,40.47,40.5,40.42,40.42,70800.0,28.5925,28.6137,28.5572,28.5572,70800.0
2013-10-23 13:10:00,40.43,40.43,40.37,40.37,9600.0,28.5643,28.5643,28.5219,28.5219,9600.0
2013-10-23 13:15:00,40.38,40.38,40.31,40.32,26400.0,28.5289,28.5289,28.4795,28.4866,26400.0
2013-10-23 13:20:00,40.32,40.32,40.29,40.29,16000.0,28.4866,28.4866,28.4654,28.4654,16000.0
2013-10-23 13:25:00,40.29,40.31,40.25,40.3,16200.0,28.4654,28.4795,28.4371,28.4724,16200.0
2013-10-23 13:30:00,40.31,40.31,40.26,40.26,13900.0,28.4795,28.4795,28.4442,28.4442,13900.0
2013-10-23 13:35:00,40.27,40.29,40.25,40.28,21900.0,28.4512,28.4654,28.4371,28.4583,21900.0
2013-10-23 13:40:00,40.27,40.27,40.15,40.15,25000.0,28.4512,28.4512,28.3665,28.3665,25000.0
2013-10-23 13:45:00,40.16,40.17,40.1,40.14,27000.0,28.3735,28.3806,28.3311,28.3594,27000.0
2013-10-23 13:50:00,40.14,40.23,40.12,40.23,60400.0,28.3594,28.423,28.3453,28.423,60400.0
2013-10-23 13:55:00,40.24,40.26,40.16,40.17,23200.0,28.43,28.4442,28.3735,28.3806,23200.0
2013-10-23 14:00:00,40.17,40.21,40.14,40.2,17800.0,28.3806,28.4088,28.3594,28.4018,17800.0
2013-10-23 14:05:00,40.2,40.24,40.19,40.24,19800.0,28.4018,28.43,28.3947,28.43,19800.0
2013-10-23 14:10:00,40.23,40.23,40.2,40.21,11900.0,28.423,28.423,28.4018,28.4088,11900.0
2013-10-23 14:15:00,40.21,40.22,40.17,40.18,11300.0,28.4088,28.4159,28.3806,28.3876,11300.0
2013-10-23 14:20:00,40.18,40.21,40.17,40.21,11300.0,28.3876,28.4088,28.3806,28.4088,11300.0
2013-10-23 14:25:00,40.2,40.24,40.19,40.23,7500.0,28.4018,28.43,28.3947,28.423,7500.0
2013-10-23 14:30:00,40.24,40.29,40.24,40.27,28100.0,28.43,28.4654,28.43,28.4512,28100.0
2013-10-23 14:35:00,40.28,40.28,40.19,40.23,16900.0,28.4583,28.4583,28.3947,28.423,16900.0
2013-10-23 14:40:00,40.23,40.25,40.21,40.25,10800.0,28.423,28.4371,28.4088,28.4371,10800.0
2013-10-23 14:45:00,40.26,40.26,40.22,40.25,8300.0,28.4442,28.4442,28.4159,28.4371,8300.0
2013-10-23 14:50:00,40.24,40.24,40.2,40.23,19300.0,28.43,28.43,28.4018,28.423,19300.0
2013-10-23 14:55:00,40.23,40.24,40.2,40.21,9300.0,28.423,28.43,28.4018,28.4088,9300.0
2013-10-23 15:00:00,40.21,40.22,40.19,40.19,10200.0,28.4088,28.4159,28.3947,28.3947,10200.0
2013-10-23 15:05:00,40.2,40.23,40.19,40.23,15200.0,28.4018,28.423,28.3947,28.423,15200.0
2013-10-23 15:10:00,40.22,40.23,40.18,40.19,19100.0,28.4159,28.423,28.3876,28.3947,19100.0
2013-10-23 15:15:00,40.2,40.21,40.17,40.2,13100.0,28.4018,28.4088,28.3806,28.4018,13100.0
2013-10-23 15:20:00,40.2,40.2,40.11,40.12,28100.0,28.4018,28.4018,28.3382,28.3453,28100.0
2013-10-23 15:25:00,40.12,40.13,40.02,40.05,59100.0,28.3453,28.3523,28.2746,28.2958,59100.0
2013-10-23 15:30:00,40.04,40.23,40.04,40.23,67200.0,28.2887,28.423,28.2887,28.423,67200.0
2013-10-23 15:35:00,40.23,40.28,40.2,40.24,65700.0,28.423,28.4583,28.4018,28.43,65700.0
2013-10-23 15:40:00,40.24,40.25,40.15,40.16,61900.0,28.43,28.4371,28.3665,28.3735,61900.0
2013-10-23 15:45:00,40.18,40.21,40.14,40.2,100800.0,28.3876,28.4088,28.3594,28.4018,100800.0
2013-10-23 15:50:00,40.2,40.21,40.1,40.11,117000.0,28.4018,28.4088,28.3311,28.3382,117000.0
2013-10-23 15:55:00,40.12,40.14,40.04,40.14,293600.0,28.3453,28.3594,28.2887,28.3594,293600.0
2013-10-24 09:30:00,40.35,40.37,40.07,40.13,61600.0,28.5078,28.5219,28.3099,28.3523,61600.0
2013-10-24 09:35:00,40.09,40.15,39.87,39.87,33400.0,28.3241,28.3665,28.1686,28.1686,33400.0
2013-10-24 09:40:00,39.87,40.17,39.86,40.17,24300.0,28.1686,28.3806,28.1616,28.3806,24300.0
2013-10-24 09:45:00,40.13,40.26,40.08,40.21,29300.0,28.3523,28.4442,28.317,28.4088,29300.0
2013-10-24 09:50:00,40.19,40.22,40.11,40.2,27600.0,28.3947,28.4159,28.3382,28.4018,27600.0
2013-10-24 09:55:00,40.2,40.27,40.17,40.18,15700.0,28.4018,28.4512,28.3806,28.3876,15700.0
2013-10-24 10:00:00,40.18,40.24,40.15,40.21,10800.0,28.3876,28.43,28.3665,28.4088,10800.0
2013-10-24 10:05:00,40.21,40.27,40.18,40.19,10200.0,28.4088,28.4512,28.3876,28.3947,10200.0
2013-10-24 10:10:00,40.18,40.22,40.17,40.22,8600.0,28.3876,28.4159,28.3806,28.4159,8600.0
2013-10-24 10:15:00,40.22,40.22,40.07,40.09,24800.0,28.4159,28.4159,28.3099,28.3241,24800.0
2013-10-24 10:20:00,40.09,40.13,40.09,40.13,14300.0,28.3241,28.3523,28.3241,28.3523,14300.0
2013-10-24 10:25:00,40.12,40.12,40.06,40.08,14000.0,28.3453,28.3453,28.3029,28.317,14000.0
2013-10-24 10:30:00,40.08,40.09,40.06,40.08,16000.0,28.317,28.3241,28.3029,28.317,16000.0
2013-10-24 10:35:00,40.07,40.21,40.07,40.21,28900.0,28.3099,28.4088,28.3099,28.4088,28900.0
2013-10-24 10:40:00,40.21,40.21,40.14,40.16,10000.0,28.4088,28.4088,28.3594,28.3735,10000.0
2013-10-24 10:45:00,40.16,40.2,40.14,40.14,12300.0,28.3735,28.4018,28.3594,28.3594,12300.0
2013-10-24 10:50:00,40.14,40.15,40.1,40.12,8600.0,28.3594,28.3665,28.3311,28.3453,8600.0
2013-10-24 10:55:00,40.11,40.12,40.08,40.09,12700.0,28.3382,28.3453,28.317,28.3241,12700.0
2013-10-24 11:00:00,40.1,40.1,40.06,40.06,11300.0,28.3311,28.3311,28.3029,28.3029,11300.0
2013-10-24 11:05:00,40.07,40.08,40.05,40.07,11000.0,28.3099,28.317,28.2958,28.3099,11000.0
2013-10-24 11:10:00,40.07,40.07,40.04,40.05,8700.0,28.3099,28.3099,28.2887,28.2958,8700.0
2013-10-24 11:15:00,40.05,40.05,40.0,40.05,16900.0,28.2958,28.2958,28.2605,28.2958,16900.0
2013-10-24 11:20:00,40.05,40.1,40.03,40.09,12200.0,28.2958,28.3311,28.2817,28.3241,12200.0
2013-10-24 11:25:00,40.09,40.15,40.09,40.1,12100.0,28.3241,28.3665,28.3241,28.3311,12100.0
2013-10-24 11:30:00,40.09,40.1,40.05,40.07,18500.0,28.3241,28.3311,28.2958,28.3099,18500.0
2013-10-24 11:35:00,40.07,40.19,40.07,40.18,16200.0,28.3099,28.3947,28.3099,28.3876,16200.0
2013-10-24 11:40:00,40.18,40.21,40.14,40.17,114000.0,28.3876,28.4088,28.3594,28.3806,114000.0
2013-10-24 11:45:00,40.19,40.2,40.17,40.2,11300.0,28.3947,28.4018,28.3806,28.4018,11300.0
2013-10-24 11:50:00,40.2,40.2,40.17,40.2,10700.0,28.4018,28.4018,28.3806,28.4018,10700.0
2013-10-24 11:55:00,40.19,40.22,40.19,40.22,10900.0,28.3947,28.4159,28.3947,28.4159,10900.0
2013-10-24 12:00:00,40.22,40.26,40.22,40.23,11200.0,28.4159,28.4442,28.4159,28.423,11200.0
2013-10-24 12:05:00,40.23,40.29,40.23,40.29,9100.0,28.423,28.4654,28.423,28.4654,9100.0
2013-10-24 12:10:00,40.28,40.35,40.28,40.34,14000.0,28.4583,28.5078,28.4583,28.5007,14000.0
2013-10-24 12:15:00,40.34,40.34,40.29,40.3,8700.0,28.5007,28.5007,28.4654,28.4724,8700.0
2013-10-24 12:20:00,40.29,40.3,40.26,40.27,9100.0,28.4654,28.4724,28.4442,28.4512,9100.0
2013-10-24 12:25:00,40.27,40.32,40.27,40.29,7900.0,28.4512,28.4866,28.4512,28.4654,7900.0
2013-10-24 12:30:00,40.29,40.3,40.27,40.27,6600.0,28.4654,28.4724,28.4512,28.4512,6600.0
2013-10-24 12:35:00,40.27,40.27,40.24,40.25,6800.0,28.4512,28.4512,28.43,28.4371,6800.0
2013-10-24 12:40:00,40.25,40.25,40.2,40.22,7400.0,28.4371,28.4371,28.4018,28.4159,7400.0
2013-10-24 12:45:00,40.22,40.3,40.21,40.29,8500.0,28.4159,28.4724,28.4088,28.4654,8500.0
2013-10-24 12:50:00,40.3,40.32,40.29,40.32,6800.0,28.4724,28.4866,28.4654,28.4866,6800.0
2013-10-24 12:55:00,40.32,40.34,40.32,40.32,17300.0,28.4866,28.5007,28.4866,28.4866,17300.0
2013-10-24 13:00:00,40.32,40.33,40.31,40.31,9900.0,28.4866,28.4936,28.4795,28.4795,9900.0
2013-10-24 13:05:00,40.31,40.31,40.29,40.29,5700.0,28.4795,28.4795,28.4654,28.4654,5700.0
2013-10-24 13:10:00,40.29,40.29,40.27,40.28,6900.0,28.4654,28.4654,28.4512,28.4583,6900.0
2013-10-24 13:15:00,40.29,40.3,40.26,40.3,6700.0,28.4654,28.4724,28.4442,28.4724,6700.0
2013-10-24 13:20:00,40.3,40.3,40.27,40.27,8800.0,28.4724,28.4724,28.4512,28.4512,8800.0
2013-10-24 13:25:00,40.27,40.28,40.27,40.28,2200.0,28.4512,28.4583,28.4512,28.4583,2200.0
2013-10-24 13:30:00,40.28,40.33,40.27,40.32,13400.0,28.4583,28.4936,28.4512,28.4866,13400.0
2013-10-24 13:35:00,40.32,40.35,40.32,40.34,4500.0,28.4866,28.5078,28.4866,28.5007,4500.0
2013-10-24 13:40:00,40.35,40.35,40.27,40.27,13900.0,28.5078,28.5078,28.4512,28.4512,13900.0
2013-10-24 13:45:00,40.26,40.31,40.26,40.3,7000.0,28.4442,28.4795,28.4442,28.4724,7000.0
2013-10-24 13:50:00,40.29,40.3,40.26,40.26,5500.0,28.4654,28.4724,28.4442,28.4442,5500.0
2013-10-24 13:55:00,40.26,40.31,40.26,40.31,8800.0,28.4442,28.4795,28.4442,28.4795,8800.0
2013-10-24 14:00:00,40.31,40.33,40.3,40.33,9100.0,28.4795,28.4936,28.4724,28.4936,9100.0
2013-10-24 14:05:00,40.32,40.34,40.32,40.33,8400.0,28.4866,28.5007,28.4866,28.4936,8400.0
2013-10-24 14:10:00,40.34,40.38,40.33,40.35,7600.0,28.5007,28.5289,28.4936,28.5078,7600.0
2013-10-24 14:15:00,40.35,40.38,40.34,40.38,6100.0,28.5078,28.5289,28.5007,28.5289,6100.0
2013-10-24 14:20:00,40.38,40.39,40.35,40.39,11400.0,28.5289,28.536,28.5078,28.536,11400.0
2013-10-24 14:25:00,40.39,40.41,40.35,40.35,19400.0,28.536,28.5501,28.5078,28.5078,19400.0
2013-10-24 14:30:00,40.36,40.38,40.34,40.38,15200.0,28.5148,28.5289,28.5007,28.5289,15200.0
2013-10-24 14:35:00,40.39,40.39,40.37,40.38,14600.0,28.536,28.536,28.5219,28.5289,14600.0
2013-10-24 14:40:00,40.38,40.38,40.37,40.38,8400.0,28.5289,28.5289,28.5219,28.5289,8400.0
2013-10-24 14:45:00,40.38,40.41,40.36,40.41,23200.0,28.5289,28.5501,28.5148,28.5501,23200.0
2013-10-24 14:50:00,40.41,40.41,40.38,40.41,18200.0,28.5501,28.5501,28.5289,28.5501,18200.0
2013-10-24 14:55:00,40.42,40.48,40.42,40.46,17000.0,28.5572,28.5996,28.5572,28.5855,17000.0
2013-10-24 15:00:00,40.46,40.46,40.45,40.46,9300.0,28.5855,28.5855,28.5784,28.5855,9300.0
2013-10-24 15:05:00,40.46,40.48,40.45,40.45,22600.0,28.5855,28.5996,28.5784,28.5784,22600.0
2013-10-24 15:10:00,40.45,40.5,40.45,40.49,20500.0,28.5784,28.6137,28.5784,28.6067,20500.0
2013-10-24 15:15:00,40.48,40.48,40.45,40.46,10500.0,28.5996,28.5996,28.5784,28.5855,10500.0
2013-10-24 15:20:00,40.46,40.48,40.44,40.44,18500.0,28.5855,28.5996,28.5713,28.5713,18500.0
2013-10-24 15:25:00,40.45,40.46,40.42,40.43,18700.0,28.5784,28.5855,28.5572,28.5643,18700.0
2013-10-24 15:30:00,40.43,40.46,40.43,40.45,17000.0,28.5643,28.5855,28.5643,28.5784,17000.0
2013-10-24 15:35:00,40.44,40.45,40.43,40.45,26900.0,28.5713,28.5784,28.5643,28.5784,26900.0
2013-10-24 15:40:00,40.44,40.49,40.44,40.47,58600.0,28.5713,28.6067,28.5713,28.5925,58600.0
2013-10-24 15:45:00,40.47,40.56,40.47,40.53,71800.0,28.5925,28.6561,28.5925,28.6349,71800.0
2013-10-24 15:50:00,40.54,40.54,40.43,40.43,81500.0,28.642,28.642,28.5643,28.5643,81500.0
2013-10-24 15:55:00,40.43,40.47,40.36,40.4,192000.0,28.5643,28.5925,28.5148,28.5431,192000.0
2013-10-25 09:30:00,40.38,40.61,40.38,40.45,26800.0,28.5289,28.6914,28.5289,28.5784,26800.0
2013-10-25 09:35:00,40.45,40.46,40.29,40.42,14900.0,28.5784,28.5855,28.4654,28.5572,14900.0
2013-10-25 09:40:00,40.39,40.41,40.3,40.32,15700.0,28.536,28.5501,28.4724,28.4866,15700.0
2013-10-25 09:45:00,40.34,40.44,40.32,40.44,31700.0,28.5007,28.5713,28.4866,28.5713,31700.0
2013-10-25 09:50:00,40.45,40.49,40.38,40.45,9200.0,28.5784,28.6067,28.5289,28.5784,9200.0
2013-10-25 09:55:00,40.42,40.46,40.37,40.43,30100.0,28.5572,28.5855,28.5219,28.5643,30100.0
2013-10-25 10:00:00,40.42,40.47,40.4,40.46,24500.0,28.5572,28.5925,28.5431,28.5855,24500.0
2013-10-25 10:05:00,40.47,40.5,40.44,40.49,9700.0,28.5925,28.6137,28.5713,28.6067,9700.0
2013-10-25 10:10:00,40.49,40.52,40.44,40.48,30800.0,28.6067,28.6279,28.5713,28.5996,30800.0
2013-10-25 10:15:00,40.47,40.6,40.46,40.56,15200.0,28.5925,28.6844,28.5855,28.6561,15200.0
2013-10-25 10:20:00,40.56,40.59,40.5,40.5,15300.0,28.6561,28.6773,28.6137,28.6137,15300.0
2013-10-25 10:25:00,40.49,40.56,40.49,40.56,18400.0,28.6067,28.6561,28.6067,28.6561,18400.0
2013-10-25 10:30:00,40.56,40.56,40.49,40.53,25600.0,28.6561,28.6561,28.6067,28.6349,25600.0
2013-10-25 10:35:00,40.53,40.54,40.49,40.5,17500.0,28.6349,28.642,28.6067,28.6137,17500.0
2013-10-25 10:40:00,40.5,40.54,40.49,40.5,19200.0,28.6137,28.642,28.6067,28.6137,19200.0
2013-10-25 10:45:00,40.5,40.61,40.5,40.59,237700.0,28.6137,28.6914,28.6137,28.6773,237700.0
2013-10-25 10:50:00,40.58,40.63,40.57,40.57,152000.0,28.6703,28.7056,28.6632,28.6632,152000.0
2013-10-25 10:55:00,40.57,40.58,40.51,40.55,35700.0,28.6632,28.6703,28.6208,28.6491,35700.0
2013-10-25 11:00:00,40.55,40.62,40.54,40.6,15500.0,28.6491,28.6985,28.642,28.6844,15500.0
2013-10-25 11:05:00,40.61,40.64,40.59,40.59,120500.0,28.6914,28.7126,28.6773,28.6773,120500.0
2013-10-25 11:10:00,40.59,40.6,40.57,40.59,8200.0,28.6773,28.6844,28.6632,28.6773,8200.0
2013-10-25 11:15:00,40.59,40.67,40.59,40.67,21800.0,28.6773,28.7338,28.6773,28.7338,21800.0
2013-10-25 11:20:00,40.66,40.75,40.66,40.75,18500.0,28.7268,28.7904,28.7268,28.7904,18500.0
2013-10-25 11:25:00,40.75,40.77,40.74,40.77,11100.0,28.7904,28.8045,28.7833,28.8045,11100.0
2013-10-25 11:30:00,40.78,40.81,40.77,40.8,18100.0,28.8116,28.8327,28.8045,28.8257,18100.0
2013-10-25 11:35:00,40.79,40.81,40.78,40.8,10800.0,28.8186,28.8327,28.8116,28.8257,10800.0
2013-10-25 11:40:00,40.81,40.9,40.8,40.9,16400.0,28.8327,28.8963,28.8257,28.8963,16400.0
2013-10-25 11:45:00,40.9,40.97,40.87,40.96,55900.0,28.8963,28.9458,28.8751,28.9387,55900.0
2013-10-25 11:50:00,40.96,40.98,40.93,40.98,15300.0,28.9387,28.9529,28.9175,28.9529,15300.0
2013-10-25 11:55:00,40.98,40.98,40.9,40.9,42000.0,28.9529,28.9529,28.8963,28.8963,42000.0
2013-10-25 12:00:00,40.9,40.91,40.87,40.89,11500.0,28.8963,28.9034,28.8751,28.8893,11500.0
2013-10-25 12:05:00,40.89,40.9,40.83,40.84,16000.0,28.8893,28.8963,28.8469,28.8539,16000.0
2013-10-25 12:10:00,40.83,40.84,40.75,40.76,20000.0,28.8469,28.8539,28.7904,28.7974,20000.0
2013-10-25 12:15:00,40.75,40.89,40.75,40.88,15300.0,28.7904,28.8893,28.7904,28.8822,15300.0
2013-10-25 12:20:00,40.87,40.9,40.86,40.88,20300.0,28.8751,28.8963,28.8681,28.8822,20300.0
2013-10-25 12:25:00,40.88,40.91,40.88,40.9,16600.0,28.8822,28.9034,28.8822,28.8963,16600.0
2013-10-25 12:30:00,40.89,40.9,40.87,40.9,12500.0,28.8893,28.8963,28.8751,28.8963,12500.0
2013-10-25 12:35:00,40.9,40.91,40.88,40.9,10900.0,28.8963,28.9034,28.8822,28.8963,10900.0
2013-10-25 12:40:00,40.9,40.9,40.88,40.89,9300.0,28.8963,28.8963,28.8822,28.8893,9300.0
2013-10-25 12:45:00,40.89,40.9,40.88,40.89,10100.0,28.8893,28.8963,28.8822,28.8893,10100.0
2013-10-25 12:50:00,40.89,40.9,40.88,40.88,13000.0,28.8893,28.8963,28.8822,28.8822,13000.0
2013-10-25 12:55:00,40.88,40.89,40.84,40.85,16100.0,28.8822,28.8893,28.8539,28.861,16100.0
2013-10-25 13:00:00,40.86,40.87,40.85,40.86,7800.0,28.8681,28.8751,28.861,28.8681,7800.0
2013-10-25 13:05:00,40.86,40.87,40.85,40.85,5300.0,28.8681,28.8751,28.861,28.861,5300.0
2013-10-25 13:10:00,40.84,40.85,40.82,40.83,8700.0,28.8539,28.861,28.8398,28.8469,8700.0
2013-10-25 13:15:00,40.83,40.83,40.79,40.83,15100.0,28.8469,28.8469,28.8186,28.8469,15100.0
2013-10-25 13:20:00,40.83,40.83,40.79,40.82,15400.0,28.8469,28.8469,28.8186,28.8398,15400.0
2013-10-25 13:25:00,40.82,40.84,40.82,40.83,9300.0,28.8398,28.8539,28.8398,28.8469,9300.0
2013-10-25 13:30:00,40.84,40.84,40.82,40.83,13400.0,28.8539,28.8539,28.8398,28.8469,13400.0
2013-10-25 13:35:00,40.84,40.85,40.83,40.85,14300.0,28.8539,28.861,28.8469,28.861,14300.0
2013-10-25 13:40:00,40.85,40.87,40.84,40.86,14100.0,28.861,28.8751,28.8539,28.8681,14100.0
2013-10-25 13:45:00,40.85,40.87,40.85,40.86,10000.0,28.861,28.8751,28.861,28.8681,10000.0
2013-10-25 13:50:00,40.86,40.89,40.86,40.88,14600.0,28.8681,28.8893,28.8681,28.8822,14600.0
2013-10-25 13:55:00,40.89,40.9,40.88,40.89,7700.0,28.8893,28.8963,28.8822,28.8893,7700.0
2013-10-25 14:00:00,40.89,40.89,40.86,40.88,6800.0,28.8893,28.8893,28.8681,28.8822,6800.0
2013-10-25 14:05:00,40.89,40.92,40.89,40.9,32700.0,28.8893,28.9105,28.8893,28.8963,32700.0
2013-10-25 14:10:00,40.9,40.9,40.86,40.86,10100.0,28.8963,28.8963,28.8681,28.8681,10100.0
2013-10-25 14:15:00,40.86,40.86,40.8,40.84,16900.0,28.8681,28.8681,28.8257,28.8539,16900.0
2013-10-25 14:20:00,40.84,40.84,40.82,40.83,8300.0,28.8539,28.8539,28.8398,28.8469,8300.0
2013-10-25 14:25:00,40.83,40.91,40.83,40.9,48600.0,28.8469,28.9034,28.8469,28.8963,48600.0
2013-10-25 14:30:00,40.9,40.92,40.88,40.88,17500.0,28.8963,28.9105,28.8822,28.8822,17500.0
2013-10-25 14:35:00,40.89,40.92,40.88,40.88,23700.0,28.8893,28.9105,28.8822,28.8822,23700.0
2013-10-25 14:40:00,40.88,40.91,40.87,40.9,16600.0,28.8822,28.9034,28.8751,28.8963,16600.0
2013-10-25 14:45:00,40.89,40.95,40.88,40.94,29100.0,28.8893,28.9317,28.8822,28.9246,29100.0
2013-10-25 14:50:00,40.94,40.98,40.94,40.97,11400.0,28.9246,28.9529,28.9246,28.9458,11400.0
2013-10-25 14:55:00,40.98,40.98,40.95,40.97,12800.0,28.9529,28.9529,28.9317,28.9458,12800.0
2013-10-25 15:00:00,40.96,40.97,40.9,40.9,41100.0,28.9387,28.9458,28.8963,28.8963,41100.0
2013-10-25 15:05:00,40.9,40.9,40.87,40.87,6100.0,28.8963,28.8963,28.8751,28.8751,6100.0
2013-10-25 15:10:00,40.88,40.94,40.88,40.93,30100.0,28.8822,28.9246,28.8822,28.9175,30100.0
2013-10-25 15:15:00,40.93,40.96,40.92,40.95,15800.0,28.9175,28.9387,28.9105,28.9317,15800.0
2013-10-25 15:20:00,40.95,40.96,40.89,40.9,16800.0,28.9317,28.9387,28.8893,28.8963,16800.0
2013-10-25 15:25:00,40.9,40.94,40.89,40.92,20400.0,28.8963,28.9246,28.8893,28.9105,20400.0
2013-10-25 15:30:00,40.92,40.96,40.91,40.94,44600.0,28.9105,28.9387,28.9034,28.9246,44600.0
2013-10-25 15:35:00,40.94,40.96,40.91,40.94,45400.0,28.9246,28.9387,28.9034,28.9246,45400.0
2013-10-25 15:40:00,40.95,40.96,40.93,40.95,63200.0,28.9317,28.9387,28.9175,28.9317,63200.0
2013-10-25 15:45:00,40.95,40.97,40.94,40.95,109600.0,28.9317,28.9458,28.9246,28.9317,109600.0
2013-10-25 15:50:00,40.95,40.99,40.91,40.91,111600.0,28.9317,28.9599,28.9034,28.9034,111600.0
2013-10-25 15:55:00,40.92,40.95,40.9,40.92,188800.0,28.9105,28.9317,28.8963,28.9105,188800.0
2013-10-28 09:30:00,40.8,40.8,40.5,40.5,20200.0,28.8257,28.8257,28.6137,28.6137,20200.0
2013-10-28 09:35:00,40.56,40.7,40.52,40.61,12100.0,28.6561,28.755,28.6279,28.6914,12100.0
2013-10-28 09:40:00,40.63,40.63,40.42,40.42,11800.0,28.7056,28.7056,28.5572,28.5572,11800.0
2013-10-28 09:45:00,40.42,40.58,40.37,40.57,11400.0,28.5572,28.6703,28.5219,28.6632,11400.0
2013-10-28 09:50:00,40.58,40.59,40.5,40.56,62800.0,28.6703,28.6773,28.6137,28.6561,62800.0
2013-10-28 09:55:00,40.55,40.63,40.47,40.58,53000.0,28.6491,28.7056,28.5925,28.6703,53000.0
2013-10-28 10:00:00,40.58,40.66,40.49,40.49,130800.0,28.6703,28.7268,28.6067,28.6067,130800.0
2013-10-28 10:05:00,40.5,40.56,40.43,40.55,30900.0,28.6137,28.6561,28.5643,28.6491,30900.0
2013-10-28 10:10:00,40.55,40.6,40.54,40.55,23100.0,28.6491,28.6844,28.642,28.6491,23100.0
2013-10-28 10:15:00,40.55,40.55,40.49,40.54,28900.0,28.6491,28.6491,28.6067,28.642,28900.0
2013-10-28 10:20:00,40.54,40.54,40.48,40.51,24000.0,28.642,28.642,28.5996,28.6208,24000.0
2013-10-28 10:25:00,40.5,40.52,40.43,40.43,27800.0,28.6137,28.6279,28.5643,28.5643,27800.0
2013-10-28 10:30:00,40.43,40.47,40.42,40.44,34700.0,28.5643,28.5925,28.5572,28.5713,34700.0
2013-10-28 10:35:00,40.44,40.45,40.39,40.4,108600.0,28.5713,28.5784,28.536,28.5431,108600.0
2013-10-28 10:40:00,40.39,40.42,40.34,40.34,12900.0,28.536,28.5572,28.5007,28.5007,12900.0
2013-10-28 10:45:00,40.34,40.41,40.32,40.39,19100.0,28.5007,28.5501,28.4866,28.536,19100.0
2013-10-28 10:50:00,40.4,40.41,40.33,40.33,14700.0,28.5431,28.5501,28.4936,28.4936,14700.0
2013-10-28 10:55:00,40.32,40.36,40.3,40.32,60800.0,28.4866,28.5148,28.4724,28.4866,60800.0
2013-10-28 11:00:00,40.32,40.32,40.28,40.29,25400.0,28.4866,28.4866,28.4583,28.4654,25400.0
2013-10-28 11:05:00,40.28,40.28,40.24,40.25,10300.0,28.4583,28.4583,28.43,28.4371,10300.0
2013-10-28 11:10:00,40.25,40.25,40.2,40.21,17200.0,28.4371,28.4371,28.4018,28.4088,17200.0
2013-10-28 11:15:00,40.21,40.21,40.17,40.2,27900.0,28.4088,28.4088,28.3806,28.4018,27900.0
2013-10-28 11:20:00,40.21,40.23,40.12,40.15,34200.0,28.4088,28.423,28.3453,28.3665,34200.0
2013-10-28 11:25:00,40.14,40.16,40.11,40.15,35100.0,28.3594,28.3735,28.3382,28.3665,35100.0
2013-10-28 11:30:00,40.16,40.19,40.14,40.17,40200.0,28.3735,28.3947,28.3594,28.3806,40200.0
2013-10-28 11:35:00,40.17,40.27,40.17,40.25,15200.0,28.3806,28.4512,28.3806,28.4371,15200.0
2013-10-28 11:40:00,40.26,40.27,40.23,40.26,29200.0,28.4442,28.4512,28.423,28.4442,29200.0
2013-10-28 11:45:00,40.26,40.3,40.25,40.3,12800.0,28.4442,28.4724,28.4371,28.4724,12800.0
2013-10-28 11:50:00,40.3,40.31,40.29,40.3,21900.0,28.4724,28.4795,28.4654,28.4724,21900.0
2013-10-28 11:55:00,40.3,40.33,40.29,40.31,16800.0,28.4724,28.4936,28.4654,28.4795,16800.0
2013-10-28 12:00:00,40.31,40.36,40.31,40.35,14100.0,28.4795,28.5148,28.4795,28.5078,14100.0
2013-10-28 12:05:00,40.36,40.38,40.35,40.37,15000.0,28.5148,28.5289,28.5078,28.5219,15000.0
2013-10-28 12:10:00,40.37,40.39,40.36,40.38,24200.0,28.5219,28.536,28.5148,28.5289,24200.0
2013-10-28 12:15:00,40.38,40.38,40.35,40.36,12400.0,28.5289,28.5289,28.5078,28.5148,12400.0
2013-10-28 12:20:00,40.37,40.38,40.36,40.36,7100.0,28.5219,28.5289,28.5148,28.5148,7100.0
2013-10-28 12:25:00,40.35,40.38,40.34,40.37,10500.0,28.5078,28.5289,28.5007,28.5219,10500.0
2013-10-28 12:30:00,40.38,40.39,40.35,40.35,7900.0,28.5289,28.536,28.5078,28.5078,7900.0
2013-10-28 12:35:00,40.35,40.39,40.35,40.36,15000.0,28.5078,28.536,28.5078,28.5148,15000.0
2013-10-28 12:40:00,40.36,40.38,40.35,40.38,6100.0,28.5148,28.5289,28.5078,28.5289,6100.0
2013-10-28 12:45:00,40.38,40.39,40.35,40.39,10900.0,28.5289,28.536,28.5078,28.536,10900.0
2013-10-28 12:50:00,40.39,40.4,40.36,40.36,9400.0,28.536,28.5431,28.5148,28.5148,9400.0
2013-10-28 12:55:00,40.36,40.37,40.35,40.35,6300.0,28.5148,28.5219,28.5078,28.5078,6300.0
2013-10-28 13:00:00,40.35,40.44,40.35,40.42,17000.0,28.5078,28.5713,28.5078,28.5572,17000.0
2013-10-28 13:05:00,40.42,40.49,40.42,40.49,15100.0,28.5572,28.6067,28.5572,28.6067,15100.0
2013-10-28 13:10:00,40.5,40.5,40.47,40.5,17500.0,28.6137,28.6137,28.5925,28.6137,17500.0
2013-10-28 13:15:00,40.48,40.54,40.47,40.53,14800.0,28.5996,28.642,28.5925,28.6349,14800.0
2013-10-28 13:20:00,40.53,40.57,40.53,40.55,13900.0,28.6349,28.6632,28.6349,28.6491,13900.0
2013-10-28 13:25:00,40.56,40.59,40.55,40.58,15600.0,28.6561,28.6773,28.6491,28.6703,15600.0
2013-10-28 13:30:00,40.58,40.59,40.55,40.57,15400.0,28.6703,28.6773,28.6491,28.6632,15400.0
2013-10-28 13:35:00,40.58,40.61,40.57,40.6,18100.0,28.6703,28.6914,28.6632,28.6844,18100.0
2013-10-28 13:40:00,40.59,40.61,40.59,40.59,21500.0,28.6773,28.6914,28.6773,28.6773,21500.0
2013-10-28 13:45:00,40.59,40.6,40.58,40.59,19900.0,28.6773,28.6844,28.6703,28.6773,19900.0
2013-10-28 13:50:00,40.59,40.6,40.58,40.58,13400.0,28.6773,28.6844,28.6703,28.6703,13400.0
2013-10-28 13:55:00,40.59,40.59,40.54,40.54,24300.0,28.6773,28.6773,28.642,28.642,24300.0
2013-10-28 14:00:00,40.54,40.54,40.5,40.5,16600.0,28.642,28.642,28.6137,28.6137,16600.0
2013-10-28 14:05:00,40.5,40.53,40.5,40.51,10100.0,28.6137,28.6349,28.6137,28.6208,10100.0
2013-10-28 14:10:00,40.52,40.52,40.45,40.46,10100.0,28.6279,28.6279,28.5784,28.5855,10100.0
2013-10-28 14:15:00,40.46,40.48,40.46,40.46,9500.0,28.5855,28.5996,28.5855,28.5855,9500.0
2013-10-28 14:20:00,40.46,40.58,40.46,40.56,26000.0,28.5855,28.6703,28.5855,28.6561,26000.0
2013-10-28 14:25:00,40.55,40.58,40.53,40.55,38400.0,28.6491,28.6703,28.6349,28.6491,38400.0
2013-10-28 14:30:00,40.55,40.58,40.54,40.57,40800.0,28.6491,28.6703,28.642,28.6632,40800.0
2013-10-28 14:35:00,40.57,40.59,40.56,40.58,18400.0,28.6632,28.6773,28.6561,28.6703,18400.0
2013-10-28 14:40:00,40.59,40.61,40.58,40.59,105400.0,28.6773,28.6914,28.6703,28.6773,105400.0
2013-10-28 14:45:00,40.6,40.6,40.55,40.58,19800.0,28.6844,28.6844,28.6491,28.6703,19800.0
2013-10-28 14:50:00,40.59,40.59,40.52,40.53,11700.0,28.6773,28.6773,28.6279,28.6349,11700.0
2013-10-28 14:55:00,40.54,40.58,40.54,40.57,17900.0,28.642,28.6703,28.642,28.6632,17900.0
2013-10-28 15:00:00,40.57,40.58,40.54,40.57,18300.0,28.6632,28.6703,28.642,28.6632,18300.0
2013-10-28 15:05:00,40.57,40.57,40.46,40.46,37500.0,28.6632,28.6632,28.5855,28.5855,37500.0
2013-10-28 15:10:00,40.46,40.48,40.46,40.48,14700.0,28.5855,28.5996,28.5855,28.5996,14700.0
2013-10-28 15:15:00,40.48,40.51,40.48,40.51,19300.0,28.5996,28.6208,28.5996,28.6208,19300.0
2013-10-28 15:20:00,40.5,40.57,40.5,40.56,14000.0,28.6137,28.6632,28.6137,28.6561,14000.0
2013-10-28 15:25:00,40.56,40.59,40.56,40.59,12600.0,28.6561,28.6773,28.6561,28.6773,12600.0
2013-10-28 15:30:00,40.59,40.59,40.54,40.57,18200.0,28.6773,28.6773,28.642,28.6632,18200.0
2013-10-28 15:35:00,40.57,40.6,40.54,40.59,23000.0,28.6632,28.6844,28.642,28.6773,23000.0
2013-10-28 15:40:00,40.6,40.6,40.58,40.59,52000.0,28.6844,28.6844,28.6703,28.6773,52000.0
2013-10-28 15:45:00,40.58,40.58,40.49,40.5,53200.0,28.6703,28.6703,28.6067,28.6137,53200.0
2013-10-28 15:50:00,40.49,40.54,40.48,40.53,46100.0,28.6067,28.642,28.5996,28.6349,46100.0
2013-10-28 15:55:00,40.54,40.61,40.49,40.58,296400.0,28.642,28.6914,28.6067,28.6703,296400.0
2013-10-29 09:30:00,40.57,40.57,40.44,40.48,16500.0,28.6632,28.6632,28.5713,28.5996,16500.0
2013-10-29 09:35:00,40.46,40.52,40.38,40.43,14500.0,28.5855,28.6279,28.5289,28.5643,14500.0
2013-10-29 09:40:00,40.42,40.45,40.23,40.26,18700.0,28.5572,28.5784,28.423,28.4442,18700.0
2013-10-29 09:45:00,40.3,40.34,40.2,40.24,48200.0,28.4724,28.5007,28.4018,28.43,48200.0
2013-10-29 09:50:00,40.26,40.29,40.19,40.25,11100.0,28.4442,28.4654,28.3947,28.4371,11100.0
2013-10-29 09:55:00,40.26,40.33,40.26,40.27,45300.0,28.4442,28.4936,28.4442,28.4512,45300.0
2013-10-29 10:00:00,40.26,40.27,40.24,40.25,34400.0,28.4442,28.4512,28.43,28.4371,34400.0
2013-10-29 10:05:00,40.24,40.28,40.21,40.23,27200.0,28.43,28.4583,28.4088,28.423,27200.0
2013-10-29 10:10:00,40.22,40.29,40.22,40.28,13500.0,28.4159,28.4654,28.4159,28.4583,13500.0
2013-10-29 10:15:00,40.26,40.3,40.25,40.28,28700.0,28.4442,28.4724,28.4371,28.4583,28700.0
2013-10-29 10:20:00,40.27,40.35,40.27,40.34,7900.0,28.4512,28.5078,28.4512,28.5007,7900.0
2013-10-29 10:25:00,40.34,40.4,40.34,40.37,41100.0,28.5007,28.5431,28.5007,28.5219,41100.0
2013-10-29 10:30:00,40.37,40.39,40.35,40.36,30600.0,28.5219,28.536,28.5078,28.5148,30600.0
2013-10-29 10:35:00,40.36,40.38,40.34,40.37,17100.0,28.5148,28.5289,28.5007,28.5219,17100.0
2013-10-29 10:40:00,40.36,40.37,40.3,40.33,30000.0,28.5148,28.5219,28.4724,28.4936,30000.0
2013-10-29 10:45:00,40.33,40.35,40.3,40.31,17900.0,28.4936,28.5078,28.4724,28.4795,17900.0
2013-10-29 10:50:00,40.31,40.35,40.3,40.34,20300.0,28.4795,28.5078,28.4724,28.5007,20300.0
2013-10-29 10:55:00,40.34,40.34,40.3,40.3,17300.0,28.5007,28.5007,28.4724,28.4724,17300.0
2013-10-29 11:00:00,40.3,40.33,40.3,40.33,42500.0,28.4724,28.4936,28.4724,28.4936,42500.0
2013-10-29 11:05:00,40.31,40.33,40.3,40.31,22500.0,28.4795,28.4936,28.4724,28.4795,22500.0
2013-10-29 11:10:00,40.31,40.33,40.3,40.32,24400.0,28.4795,28.4936,28.4724,28.4866,24400.0
2013-10-29 11:15:00,40.32,40.34,40.3,40.33,7700.0,28.4866,28.5007,28.4724,28.4936,7700.0
2013-10-29 11:20:00,40.33,40.37,40.33,40.36,4200.0,28.4936,28.5219,28.4936,28.5148,4200.0
2013-10-29 11:25:00,40.36,40.36,40.33,40.33,4000.0,28.5148,28.5148,28.4936,28.4936,4000.0
2013-10-29 11:30:00,40.34,40.34,40.33,40.34,3400.0,28.5007,28.5007,28.4936,28.5007,3400.0
2013-10-29 11:35:00,40.33,40.35,40.33,40.34,14400.0,28.4936,28.5078,28.4936,28.5007,14400.0
2013-10-29 11:40:00,40.34,40.35,40.32,40.33,9500.0,28.5007,28.5078,28.4866,28.4936,9500.0
2013-10-29 11:45:00,40.34,40.34,40.3,40.32,10900.0,28.5007,28.5007,28.4724,28.4866,10900.0
2013-10-29 11:50:00,40.32,40.33,40.31,40.32,16100.0,28.4866,28.4936,28.4795,28.4866,16100.0
2013-10-29 11:55:00,40.33,40.34,40.31,40.33,10100.0,28.4936,28.5007,28.4795,28.4936,10100.0
2013-10-29 12:00:00,40.34,40.36,40.3,40.3,28800.0,28.5007,28.5148,28.4724,28.4724,28800.0
2013-10-29 12:05:00,40.31,40.33,40.3,40.33,11300.0,28.4795,28.4936,28.4724,28.4936,11300.0
2013-10-29 12:10:00,40.32,40.33,40.31,40.32,6500.0,28.4866,28.4936,28.4795,28.4866,6500.0
2013-10-29 12:15:00,40.32,40.34,40.3,40.34,7400.0,28.4866,28.5007,28.4724,28.5007,7400.0
2013-10-29 12:20:00,40.34,40.35,40.34,40.34,6600.0,28.5007,28.5078,28.5007,28.5007,6600.0
2013-10-29 12:25:00,40.34,40.35,40.32,40.33,8000.0,28.5007,28.5078,28.4866,28.4936,8000.0
2013-10-29 12:30:00,40.34,40.37,40.33,40.37,14300.0,28.5007,28.5219,28.4936,28.5219,14300.0
2013-10-29 12:35:00,40.37,40.37,40.34,40.35,3500.0,28.5219,28.5219,28.5007,28.5078,3500.0
2013-10-29 12:40:00,40.35,40.36,40.32,40.32,14100.0,28.5078,28.5148,28.4866,28.4866,14100.0
2013-10-29 12:45:00,40.33,40.34,40.32,40.34,8000.0,28.4936,28.5007,28.4866,28.5007,8000.0
2013-10-29 12:50:00,40.34,40.35,40.32,40.33,25100.0,28.5007,28.5078,28.4866,28.4936,25100.0
2013-10-29 12:55:00,40.33,40.36,40.3,40.33,48700.0,28.4936,28.5148,28.4724,28.4936,48700.0
2013-10-29 13:00:00,40.33,40.34,40.32,40.33,8200.0,28.4936,28.5007,28.4866,28.4936,8200.0
2013-10-29 13:05:00,40.33,40.35,40.33,40.33,16700.0,28.4936,28.5078,28.4936,28.4936,16700.0
2013-10-29 13:10:00,40.33,40.33,40.32,40.33,3200.0,28.4936,28.4936,28.4866,28.4936,3200.0
2013-10-29 13:15:00,40.33,40.35,40.33,40.34,7500.0,28.4936,28.5078,28.4936,28.5007,7500.0
2013-10-29 13:20:00,40.34,40.34,40.32,40.33,5700.0,28.5007,28.5007,28.4866,28.4936,5700.0
2013-10-29 13:25:00,40.33,40.36,40.33,40.34,55100.0,28.4936,28.5148,28.4936,28.5007,55100.0
2013-10-29 13:30:00,40.34,40.36,40.33,40.36,17100.0,28.5007,28.5148,28.4936,28.5148,17100.0
2013-10-29 13:35:00,40.35,40.38,40.34,40.38,12800.0,28.5078,28.5289,28.5007,28.5289,12800.0
2013-10-29 13:40:00,40.38,40.38,40.35,40.35,28200.0,28.5289,28.5289,28.5078,28.5078,28200.0
2013-10-29 13:45:00,40.36,40.38,40.36,40.37,39000.0,28.5148,28.5289,28.5148,28.5219,39000.0
2013-10-29 13:50:00,40.38,40.38,40.35,40.36,29400.0,28.5289,28.5289,28.5078,28.5148,29400.0
2013-10-29 13:55:00,40.36,40.38,40.36,40.36,7900.0,28.5148,28.5289,28.5148,28.5148,7900.0
2013-10-29 14:00:00,40.37,40.38,40.36,40.37,22700.0,28.5219,28.5289,28.5148,28.5219,22700.0
2013-10-29 14:05:00,40.37,40.38,40.36,40.37,18900.0,28.5219,28.5289,28.5148,28.5219,18900.0
2013-10-29 14:10:00,40.37,40.39,40.37,40.37,27400.0,28.5219,28.536,28.5219,28.5219,27400.0
2013-10-29 14:15:00,40.37,40.42,40.37,40.41,14000.0,28.5219,28.5572,28.5219,28.5501,14000.0
2013-10-29 14:20:00,40.41,40.41,40.35,40.35,114500.0,28.5501,28.5501,28.5078,28.5078,114500.0
2013-10-29 14:25:00,40.35,40.37,40.34,40.35,5900.0,28.5078,28.5219,28.5007,28.5078,5900.0
2013-10-29 14:30:00,40.36,40.39,40.36,40.38,6900.0,28.5148,28.536,28.5148,28.5289,6900.0
2013-10-29 14:35:00,40.37,40.37,40.34,40.34,4500.0,28.5219,28.5219,28.5007,28.5007,4500.0
2013-10-29 14:40:00,40.34,40.35,40.31,40.33,10600.0,28.5007,28.5078,28.4795,28.4936,10600.0
2013-10-29 14:45:00,40.33,40.37,40.33,40.36,7500.0,28.4936,28.5219,28.4936,28.5148,7500.0
2013-10-29 14:50:00,40.35,40.35,40.31,40.32,10700.0,28.5078,28.5078,28.4795,28.4866,10700.0
2013-10-29 14:55:00,40.32,40.34,40.31,40.31,7600.0,28.4866,28.5007,28.4795,28.4795,7600.0
2013-10-29 15:00:00,40.32,40.34,40.32,40.33,11400.0,28.4866,28.5007,28.4866,28.4936,11400.0
2013-10-29 15:05:00,40.33,40.38,40.33,40.37,51700.0,28.4936,28.5289,28.4936,28.5219,51700.0
2013-10-29 15:10:00,40.37,40.38,40.36,40.37,17900.0,28.5219,28.5289,28.5148,28.5219,17900.0
2013-10-29 15:15:00,40.37,40.38,40.36,40.36,31800.0,28.5219,28.5289,28.5148,28.5148,31800.0
2013-10-29 15:20:00,40.36,40.37,40.34,40.35,17800.0,28.5148,28.5219,28.5007,28.5078,17800.0
2013-10-29 15:25:00,40.35,40.37,40.34,40.37,28600.0,28.5078,28.5219,28.5007,28.5219,28600.0
2013-10-29 15:30:00,40.36,40.37,40.34,40.37,44500.0,28.5148,28.5219,28.5007,28.5219,44500.0
2013-10-29 15:35:00,40.37,40.37,40.36,40.36,47400.0,28.5219,28.5219,28.5148,28.5148,47400.0
2013-10-29 15:40:00,40.36,40.44,40.36,40.4,95000.0,28.5148,28.5713,28.5148,28.5431,95000.0
2013-10-29 15:45:00,40.4,40.42,40.34,40.4,110400.0,28.5431,28.5572,28.5007,28.5431,110400.0
2013-10-29 15:50:00,40.39,40.5,40.37,40.49,111700.0,28.536,28.6137,28.5219,28.6067,111700.0
2013-10-29 15:55:00,40.49,40.5,40.42,40.43,228100.0,28.6067,28.6137,28.5572,28.5643,228100.0
2013-10-30 09:30:00,40.41,40.68,40.4,40.61,36000.0,28.5501,28.7409,28.5431,28.6914,36000.0
2013-10-30 09:35:00,40.62,40.62,40.4,40.46,9900.0,28.6985,28.6985,28.5431,28.5855,9900.0
2013-10-30 09:40:00,40.48,40.55,40.4,40.4,14800.0,28.5996,28.6491,28.5431,28.5431,14800.0
2013-10-30 09:45:00,40.41,40.49,40.38,40.48,31000.0,28.5501,28.6067,28.5289,28.5996,31000.0
2013-10-30 09:50:00,40.5,40.52,40.43,40.46,59400.0,28.6137,28.6279,28.5643,28.5855,59400.0
2013-10-30 09:55:00,40.46,40.46,40.41,40.44,16000.0,28.5855,28.5855,28.5501,28.5713,16000.0
2013-10-30 10:00:00,40.44,40.5,40.4,40.47,42400.0,28.5713,28.6137,28.5431,28.5925,42400.0
2013-10-30 10:05:00,40.46,40.54,40.45,40.48,62600.0,28.5855,28.642,28.5784,28.5996,62600.0
2013-10-30 10:10:00,40.47,40.53,40.46,40.48,31200.0,28.5925,28.6349,28.5855,28.5996,31200.0
2013-10-30 10:15:00,40.49,40.52,40.45,40.48,18600.0,28.6067,28.6279,28.5784,28.5996,18600.0
2013-10-30 10:20:00,40.47,40.48,40.41,40.42,34500.0,28.5925,28.5996,28.5501,28.5572,34500.0
2013-10-30 10:25:00,40.41,40.43,40.38,40.41,22900.0,28.5501,28.5643,28.5289,28.5501,22900.0
2013-10-30 10:30:00,40.41,40.42,40.4,40.41,15800.0,28.5501,28.5572,28.5431,28.5501,15800.0
2013-10-30 10:35:00,40.41,40.42,40.33,40.34,33900.0,28.5501,28.5572,28.4936,28.5007,33900.0
2013-10-30 10:40:00,40.34,40.42,40.34,40.42,24200.0,28.5007,28.5572,28.5007,28.5572,24200.0
2013-10-30 10:45:00,40.41,40.42,40.4,40.4,13200.0,28.5501,28.5572,28.5431,28.5431,13200.0
2013-10-30 10:50:00,40.41,40.42,40.37,40.37,19100.0,28.5501,28.5572,28.5219,28.5219,19100.0
2013-10-30 10:55:00,40.38,40.41,40.37,40.38,10700.0,28.5289,28.5501,28.5219,28.5289,10700.0
2013-10-30 11:00:00,40.39,40.41,40.39,40.4,15300.0,28.536,28.5501,28.536,28.5431,15300.0
2013-10-30 11:05:00,40.39,40.41,40.37,40.4,7600.0,28.536,28.5501,28.5219,28.5431,7600.0
2013-10-30 11:10:00,40.4,40.42,40.37,40.37,11000.0,28.5431,28.5572,28.5219,28.5219,11000.0
2013-10-30 11:15:00,40.36,40.41,40.35,40.35,7500.0,28.5148,28.5501,28.5078,28.5078,7500.0
2013-10-30 11:20:00,40.36,40.4,40.36,40.37,13200.0,28.5148,28.5431,28.5148,28.5219,13200.0
2013-10-30 11:25:00,40.36,40.37,40.34,40.35,5400.0,28.5148,28.5219,28.5007,28.5078,5400.0
2013-10-30 11:30:00,40.34,40.39,40.33,40.36,8600.0,28.5007,28.536,28.4936,28.5148,8600.0
2013-10-30 11:35:00,40.37,40.39,40.36,40.38,5700.0,28.5219,28.536,28.5148,28.5289,5700.0
2013-10-30 11:40:00,40.38,40.41,40.35,40.4,5800.0,28.5289,28.5501,28.5078,28.5431,5800.0
2013-10-30 11:45:00,40.4,40.4,40.37,40.37,5700.0,28.5431,28.5431,28.5219,28.5219,5700.0
2013-10-30 11:50:00,40.38,40.41,40.38,40.41,9300.0,28.5289,28.5501,28.5289,28.5501,9300.0
2013-10-30 11:55:00,40.41,40.42,40.37,40.39,22600.0,28.5501,28.5572,28.5219,28.536,22600.0
2013-10-30 12:00:00,40.38,40.42,40.37,40.41,10800.0,28.5289,28.5572,28.5219,28.5501,10800.0
2013-10-30 12:05:00,40.41,40.42,40.4,40.4,12100.0,28.5501,28.5572,28.5431,28.5431,12100.0
2013-10-30 12:10:00,40.4,40.44,40.38,40.44,26700.0,28.5431,28.5713,28.5289,28.5713,26700.0
2013-10-30 12:15:00,40.44,40.44,40.39,40.41,27700.0,28.5713,28.5713,28.536,28.5501,27700.0
2013-10-30 12:20:00,40.42,40.44,40.41,40.43,9600.0,28.5572,28.5713,28.5501,28.5643,9600.0
2013-10-30 12:25:00,40.42,40.43,40.4,40.42,9900.0,28.5572,28.5643,28.5431,28.5572,9900.0
2013-10-30 12:30:00,40.43,40.47,40.43,40.47,21200.0,28.5643,28.5925,28.5643,28.5925,21200.0
2013-10-30 12:35:00,40.47,40.48,40.46,40.48,9300.0,28.5925,28.5996,28.5855,28.5996,9300.0
2013-10-30 12:40:00,40.48,40.51,40.47,40.49,19400.0,28.5996,28.6208,28.5925,28.6067,19400.0
2013-10-30 12:45:00,40.49,40.52,40.49,40.52,15900.0,28.6067,28.6279,28.6067,28.6279,15900.0
2013-10-30 12:50:00,40.51,40.52,40.47,40.48,10300.0,28.6208,28.6279,28.5925,28.5996,10300.0
2013-10-30 12:55:00,40.47,40.48,40.42,40.45,17800.0,28.5925,28.5996,28.5572,28.5784,17800.0
2013-10-30 13:00:00,40.45,40.47,40.44,40.44,5300.0,28.5784,28.5925,28.5713,28.5713,5300.0
2013-10-30 13:05:00,40.43,40.43,40.4,40.42,7200.0,28.5643,28.5643,28.5431,28.5572,7200.0
2013-10-30 13:10:00,40.42,40.42,40.41,40.42,3000.0,28.5572,28.5572,28.5501,28.5572,3000.0
2013-10-30 13:15:00,40.42,40.43,40.38,40.43,12600.0,28.5572,28.5643,28.5289,28.5643,12600.0
2013-10-30 13:20:00,40.43,40.43,40.38,40.39,12800.0,28.5643,28.5643,28.5289,28.536,12800.0
2013-10-30 13:25:00,40.38,40.39,40.32,40.39,55700.0,28.5289,28.536,28.4866,28.536,55700.0
2013-10-30 13:30:00,40.38,40.39,40.36,40.37,10100.0,28.5289,28.536,28.5148,28.5219,10100.0
2013-10-30 13:35:00,40.37,40.38,40.33,40.34,13400.0,28.5219,28.5289,28.4936,28.5007,13400.0
2013-10-30 13:40:00,40.34,40.35,40.25,40.25,26300.0,28.5007,28.5078,28.4371,28.4371,26300.0
2013-10-30 13:45:00,40.26,40.27,40.22,40.24,13400.0,28.4442,28.4512,28.4159,28.43,13400.0
2013-10-30 13:50:00,40.24,40.25,40.2,40.21,13600.0,28.43,28.4371,28.4018,28.4088,13600.0
2013-10-30 13:55:00,40.21,40.22,40.14,40.2,16200.0,28.4088,28.4159,28.3594,28.4018,16200.0
2013-10-30 14:00:00,40.22,40.35,40.08,40.19,35500.0,28.4159,28.5078,28.317,28.3947,35500.0
2013-10-30 14:05:00,40.19,40.27,40.12,40.13,25000.0,28.3947,28.4512,28.3453,28.3523,25000.0
2013-10-30 14:10:00,40.14,40.25,40.13,40.2,28400.0,28.3594,28.4371,28.3523,28.4018,28400.0
2013-10-30 14:15:00,40.19,40.19,39.99,40.04,43800.0,28.3947,28.3947,28.2534,28.2887,43800.0
2013-10-30 14:20:00,40.04,40.11,39.96,39.97,30000.0,28.2887,28.3382,28.2322,28.2393,30000.0
2013-10-30 14:25:00,39.97,40.01,39.92,39.98,27200.0,28.2393,28.2675,28.204,28.2463,27200.0
2013-10-30 14:30:00,39.96,40.08,39.92,40.04,30300.0,28.2322,28.317,28.204,28.2887,30300.0
2013-10-30 14:35:00,40.05,40.05,39.96,39.96,35600.0,28.2958,28.2958,28.2322,28.2322,35600.0
2013-10-30 14:40:00,39.97,40.01,39.88,39.89,37300.0,28.2393,28.2675,28.1757,28.1828,37300.0
2013-10-30 14:45:00,39.89,39.96,39.89,39.95,35500.0,28.1828,28.2322,28.1828,28.2251,35500.0
2013-10-30 14:50:00,39.96,39.97,39.89,39.96,34200.0,28.2322,28.2393,28.1828,28.2322,34200.0
2013-10-30 14:55:00,39.96,40.08,39.96,40.02,65800.0,28.2322,28.317,28.2322,28.2746,65800.0
2013-10-30 15:00:00,40.03,40.12,40.01,40.11,47000.0,28.2817,28.3453,28.2675,28.3382,47000.0
2013-10-30 15:05:00,40.11,40.17,40.11,40.11,31800.0,28.3382,28.3806,28.3382,28.3382,31800.0
2013-10-30 15:10:00,40.11,40.11,40.04,40.04,26500.0,28.3382,28.3382,28.2887,28.2887,26500.0
2013-10-30 15:15:00,40.04,40.05,39.98,39.99,45600.0,28.2887,28.2958,28.2463,28.2534,45600.0
2013-10-30 15:20:00,39.99,40.01,39.95,39.98,51700.0,28.2534,28.2675,28.2251,28.2463,51700.0
2013-10-30 15:25:00,39.98,40.0,39.94,39.96,61200.0,28.2463,28.2605,28.2181,28.2322,61200.0
2013-10-30 15:30:00,39.97,40.01,39.97,39.98,65700.0,28.2393,28.2675,28.2393,28.2463,65700.0
2013-10-30 15:35:00,39.99,40.02,39.97,40.02,68500.0,28.2534,28.2746,28.2393,28.2746,68500.0
2013-10-30 15:40:00,40.02,40.08,40.01,40.04,58200.0,28.2746,28.317,28.2675,28.2887,58200.0
2013-10-30 15:45:00,40.04,40.07,40.02,40.03,92400.0,28.2887,28.3099,28.2746,28.2817,92400.0
2013-10-30 15:50:00,40.04,40.04,40.01,40.01,101300.0,28.2887,28.2887,28.2675,28.2675,101300.0
2013-10-30 15:55:00,40.01,40.04,40.01,40.04,198200.0,28.2675,28.2887,28.2675,28.2887,198200.0
2013-10-31 09:30:00,40.05,40.16,39.94,40.04,40700.0,28.2958,28.3735,28.2181,28.2887,40700.0
2013-10-31 09:35:00,40.04,40.04,39.97,40.01,10900.0,28.2887,28.2887,28.2393,28.2675,10900.0
2013-10-31 09:40:00,40.02,40.19,40.02,40.16,9400.0,28.2746,28.3947,28.2746,28.3735,9400.0
2013-10-31 09:45:00,40.16,40.16,39.95,39.95,18500.0,28.3735,28.3735,28.2251,28.2251,18500.0
2013-10-31 09:50:00,39.95,39.97,39.89,39.9,11800.0,28.2251,28.2393,28.1828,28.1898,11800.0
2013-10-31 09:55:00,39.89,39.9,39.67,39.88,20700.0,28.1828,28.1898,28.0273,28.1757,20700.0
2013-10-31 10:00:00,39.89,39.89,39.77,39.87,17300.0,28.1828,28.1828,28.098,28.1686,17300.0
2013-10-31 10:05:00,39.86,39.88,39.75,39.75,86200.0,28.1616,28.1757,28.0838,28.0838,86200.0
2013-10-31 10:10:00,39.75,39.76,39.69,39.72,25100.0,28.0838,28.0909,28.0415,28.0627,25100.0
2013-10-31 10:15:00,39.72,39.77,39.71,39.74,12800.0,28.0627,28.098,28.0556,28.0768,12800.0
2013-10-31 10:20:00,39.74,39.77,39.68,39.68,13100.0,28.0768,28.098,28.0344,28.0344,13100.0
2013-10-31 10:25:00,39.69,39.7,39.6,39.6,17600.0,28.0415,28.0485,27.9779,27.9779,17600.0
2013-10-31 10:30:00,39.63,39.71,39.63,39.69,12900.0,27.9991,28.0556,27.9991,28.0415,12900.0
2013-10-31 10:35:00,39.69,39.69,39.59,39.63,14300.0,28.0415,28.0415,27.9708,27.9991,14300.0
2013-10-31 10:40:00,39.63,39.71,39.62,39.64,10600.0,27.9991,28.0556,27.992,28.0061,10600.0
2013-10-31 10:45:00,39.65,39.71,39.64,39.67,17200.0,28.0132,28.0556,28.0061,28.0273,17200.0
2013-10-31 10:50:00,39.68,39.7,39.65,39.66,13800.0,28.0344,28.0485,28.0132,28.0203,13800.0
2013-10-31 10:55:00,39.67,39.68,39.64,39.64,13900.0,28.0273,28.0344,28.0061,28.0061,13900.0
2013-10-31 11:00:00,39.64,39.65,39.57,39.58,25300.0,28.0061,28.0132,27.9567,27.9637,25300.0
2013-10-31 11:05:00,39.59,39.61,39.57,39.61,11300.0,27.9708,27.9849,27.9567,27.9849,11300.0
2013-10-31 11:10:00,39.6,39.6,39.56,39.56,12700.0,27.9779,27.9779,27.9496,27.9496,12700.0
2013-10-31 11:15:00,39.57,39.65,39.55,39.65,40100.0,27.9567,28.0132,27.9425,28.0132,40100.0
2013-10-31 11:20:00,39.65,39.69,39.62,39.67,28800.0,28.0132,28.0415,27.992,28.0273,28800.0
2013-10-31 11:25:00,39.67,39.73,39.67,39.72,7900.0,28.0273,28.0697,28.0273,28.0627,7900.0
2013-10-31 11:30:00,39.72,39.76,39.7,39.7,14500.0,28.0627,28.0909,28.0485,28.0485,14500.0
2013-10-31 11:35:00,39.7,39.72,39.68,39.71,10600.0,28.0485,28.0627,28.0344,28.0556,10600.0
2013-10-31 11:40:00,39.72,39.72,39.68,39.68,8100.0,28.0627,28.0627,28.0344,28.0344,8100.0
2013-10-31 11:45:00,39.68,39.76,39.68,39.72,13600.0,28.0344,28.0909,28.0344,28.0627,13600.0
2013-10-31 11:50:00,39.72,39.73,39.7,39.71,10200.0,28.0627,28.0697,28.0485,28.0556,10200.0
2013-10-31 11:55:00,39.72,39.72,39.67,39.72,14900.0,28.0627,28.0627,28.0273,28.0627,14900.0
2013-10-31 12:00:00,39.72,39.73,39.66,39.67,16200.0,28.0627,28.0697,28.0203,28.0273,16200.0
2013-10-31 12:05:00,39.66,39.7,39.65,39.69,15900.0,28.0203,28.0485,28.0132,28.0415,15900.0
2013-10-31 12:10:00,39.68,39.73,39.68,39.72,15900.0,28.0344,28.0697,28.0344,28.0627,15900.0
2013-10-31 12:15:00,39.72,39.74,39.69,39.73,21300.0,28.0627,28.0768,28.0415,28.0697,21300.0
2013-10-31 12:20:00,39.74,39.76,39.73,39.73,14200.0,28.0768,28.0909,28.0697,28.0697,14200.0
2013-10-31 12:25:00,39.74,39.76,39.72,39.72,28500.0,28.0768,28.0909,28.0627,28.0627,28500.0
2013-10-31 12:30:00,39.72,39.76,39.71,39.75,28800.0,28.0627,28.0909,28.0556,28.0838,28800.0
2013-10-31 12:35:00,39.76,39.79,39.74,39.77,31900.0,28.0909,28.1121,28.0768,28.098,31900.0
2013-10-31 12:40:00,39.78,39.78,39.72,39.73,27300.0,28.105,28.105,28.0627,28.0697,27300.0
2013-10-31 12:45:00,39.73,39.73,39.68,39.69,15400.0,28.0697,28.0697,28.0344,28.0415,15400.0
2013-10-31 12:50:00,39.7,39.72,39.69,39.7,12000.0,28.0485,28.0627,28.0415,28.0485,12000.0
2013-10-31 12:55:00,39.71,39.73,39.69,39.7,15900.0,28.0556,28.0697,28.0415,28.0485,15900.0
2013-10-31 13:00:00,39.7,39.76,39.7,39.75,10600.0,28.0485,28.0909,28.0485,28.0838,10600.0
2013-10-31 13:05:00,39.75,39.76,39.72,39.74,16900.0,28.0838,28.0909,28.0627,28.0768,16900.0
2013-10-31 13:10:00,39.74,39.82,39.74,39.82,28600.0,28.0768,28.1333,28.0768,28.1333,28600.0
2013-10-31 13:15:00,39.82,39.89,39.82,39.88,13100.0,28.1333,28.1828,28.1333,28.1757,13100.0
2013-10-31 13:20:00,39.88,39.94,39.88,39.93,18200.0,28.1757,28.2181,28.1757,28.211,18200.0
2013-10-31 13:25:00,39.94,40.02,39.93,40.01,32500.0,28.2181,28.2746,28.211,28.2675,32500.0
2013-10-31 13:30:00,40.0,40.05,39.99,40.05,10900.0,28.2605,28.2958,28.2534,28.2958,10900.0
2013-10-31 13:35:00,40.04,40.05,39.94,39.94,136500.0,28.2887,28.2958,28.2181,28.2181,136500.0
2013-10-31 13:40:00,39.94,39.95,39.93,39.94,6500.0,28.2181,28.2251,28.211,28.2181,6500.0
2013-10-31 13:45:00,39.94,39.95,39.91,39.92,28000.0,28.2181,28.2251,28.1969,28.204,28000.0
2013-10-31 13:50:00,39.91,39.92,39.89,39.92,13800.0,28.1969,28.204,28.1828,28.204,13800.0
2013-10-31 13:55:00,39.92,39.92,39.92,39.92,19900.0,28.204,28.204,28.204,28.204,19900.0
2013-10-31 14:00:00,39.92,39.92,39.9,39.92,22400.0,28.204,28.204,28.1898,28.204,22400.0
2013-10-31 14:05:00,39.91,39.92,39.89,39.92,24900.0,28.1969,28.204,28.1828,28.204,24900.0
2013-10-31 14:10:00,39.92,39.92,39.91,39.92,23000.0,28.204,28.204,28.1969,28.204,23000.0
2013-10-31 14:15:00,39.92,40.07,39.92,40.05,33300.0,28.204,28.3099,28.204,28.2958,33300.0
2013-10-31 14:20:00,40.05,40.1,40.05,40.09,10500.0,28.2958,28.3311,28.2958,28.3241,10500.0
2013-10-31 14:25:00,40.09,40.13,40.06,40.12,17100.0,28.3241,28.3523,28.3029,28.3453,17100.0
2013-10-31 14:30:00,40.13,40.16,40.12,40.16,11100.0,28.3523,28.3735,28.3453,28.3735,11100.0
2013-10-31 14:35:00,40.16,40.19,40.15,40.18,15900.0,28.3735,28.3947,28.3665,28.3876,15900.0
2013-10-31 14:40:00,40.18,40.21,40.15,40.15,21400.0,28.3876,28.4088,28.3665,28.3665,21400.0
2013-10-31 14:45:00,40.14,40.15,40.09,40.12,17500.0,28.3594,28.3665,28.3241,28.3453,17500.0
2013-10-31 14:50:00,40.11,40.11,40.05,40.05,14500.0,28.3382,28.3382,28.2958,28.2958,14500.0
2013-10-31 14:55:00,40.05,40.08,40.01,40.01,20200.0,28.2958,28.317,28.2675,28.2675,20200.0
2013-10-31 15:00:00,40.0,40.0,39.94,39.97,22100.0,28.2605,28.2605,28.2181,28.2393,22100.0
2013-10-31 15:05:00,39.97,39.97,39.91,39.95,18300.0,28.2393,28.2393,28.1969,28.2251,18300.0
2013-10-31 15:10:00,39.95,39.99,39.94,39.99,47600.0,28.2251,28.2534,28.2181,28.2534,47600.0
2013-10-31 15:15:00,39.99,40.01,39.98,39.98,15600.0,28.2534,28.2675,28.2463,28.2463,15600.0
2013-10-31 15:20:00,39.99,40.02,39.99,40.0,19600.0,28.2534,28.2746,28.2534,28.2605,19600.0
2013-10-31 15:25:00,40.0,40.03,39.97,39.98,26200.0,28.2605,28.2817,28.2393,28.2463,26200.0
2013-10-31 15:30:00,39.96,40.02,39.96,40.0,27700.0,28.2322,28.2746,28.2322,28.2605,27700.0
2013-10-31 15:35:00,40.0,40.09,40.0,40.08,31500.0,28.2605,28.3241,28.2605,28.317,31500.0
2013-10-31 15:40:00,40.07,40.09,40.0,40.01,39200.0,28.3099,28.3241,28.2605,28.2675,39200.0
2013-10-31 15:45:00,40.0,40.01,39.95,39.95,75400.0,28.2605,28.2675,28.2251,28.2251,75400.0
2013-10-31 15:50:00,39.95,40.02,39.93,40.0,78000.0,28.2251,28.2746,28.211,28.2605,78000.0
2013-10-31 15:55:00,39.99,40.01,39.94,39.95,315300.0,28.2534,28.2675,28.2181,28.2251,315300.0
2013-11-01 09:30:00,40.11,40.17,39.74,40.13,39800.0,28.3382,28.3806,28.0768,28.3523,39800.0
2013-11-01 09:35:00,40.13,40.21,40.12,40.12,9200.0,28.3523,28.4088,28.3453,28.3453,9200.0
2013-11-01 09:40:00,40.15,40.28,40.12,40.21,11300.0,28.3665,28.4583,28.3453,28.4088,11300.0
2013-11-01 09:45:00,40.23,40.42,40.19,40.42,34100.0,28.423,28.5572,28.3947,28.5572,34100.0
2013-11-01 09:50:00,40.42,40.49,40.37,40.41,36600.0,28.5572,28.6067,28.5219,28.5501,36600.0
2013-11-01 09:55:00,40.42,40.51,40.42,40.47,31400.0,28.5572,28.6208,28.5572,28.5925,31400.0
2013-11-01 10:00:00,40.47,40.51,40.39,40.42,39300.0,28.5925,28.6208,28.536,28.5572,39300.0
2013-11-01 10:05:00,40.42,40.6,40.42,40.54,30500.0,28.5572,28.6844,28.5572,28.642,30500.0
2013-11-01 10:10:00,40.52,40.58,40.51,40.54,29800.0,28.6279,28.6703,28.6208,28.642,29800.0
2013-11-01 10:15:00,40.54,40.58,40.42,40.46,28700.0,28.642,28.6703,28.5572,28.5855,28700.0
2013-11-01 10:20:00,40.45,40.48,40.41,40.42,14000.0,28.5784,28.5996,28.5501,28.5572,14000.0
2013-11-01 10:25:00,40.44,40.56,40.44,40.56,70800.0,28.5713,28.6561,28.5713,28.6561,70800.0
2013-11-01 10:30:00,40.55,40.59,40.5,40.51,16300.0,28.6491,28.6773,28.6137,28.6208,16300.0
2013-11-01 10:35:00,40.52,40.54,40.48,40.53,17300.0,28.6279,28.642,28.5996,28.6349,17300.0
2013-11-01 10:40:00,40.53,40.56,40.52,40.53,16400.0,28.6349,28.6561,28.6279,28.6349,16400.0
2013-11-01 10:45:00,40.53,40.57,40.53,40.56,18600.0,28.6349,28.6632,28.6349,28.6561,18600.0
2013-11-01 10:50:00,40.58,40.58,40.53,40.57,10700.0,28.6703,28.6703,28.6349,28.6632,10700.0
2013-11-01 10:55:00,40.56,40.57,40.53,40.54,13800.0,28.6561,28.6632,28.6349,28.642,13800.0
2013-11-01 11:00:00,40.54,40.54,40.47,40.48,12600.0,28.642,28.642,28.5925,28.5996,12600.0
2013-11-01 11:05:00,40.47,40.47,40.4,40.4,14300.0,28.5925,28.5925,28.5431,28.5431,14300.0
2013-11-01 11:10:00,40.4,40.44,40.39,40.41,35700.0,28.5431,28.5713,28.536,28.5501,35700.0
2013-11-01 11:15:00,40.42,40.44,40.34,40.36,23000.0,28.5572,28.5713,28.5007,28.5148,23000.0
2013-11-01 11:20:00,40.36,40.38,40.34,40.37,6900.0,28.5148,28.5289,28.5007,28.5219,6900.0
2013-11-01 11:25:00,40.37,40.37,40.34,40.35,17800.0,28.5219,28.5219,28.5007,28.5078,17800.0
2013-11-01 11:30:00,40.34,40.39,40.34,40.39,23600.0,28.5007,28.536,28.5007,28.536,23600.0
2013-11-01 11:35:00,40.4,40.42,40.32,40.32,15100.0,28.5431,28.5572,28.4866,28.4866,15100.0
2013-11-01 11:40:00,40.33,40.36,40.31,40.32,6200.0,28.4936,28.5148,28.4795,28.4866,6200.0
2013-11-01 11:45:00,40.31,40.35,40.31,40.31,9000.0,28.4795,28.5078,28.4795,28.4795,9000.0
2013-11-01 11:50:00,40.31,40.32,40.25,40.25,9700.0,28.4795,28.4866,28.4371,28.4371,9700.0
2013-11-01 11:55:00,40.26,40.27,40.21,40.22,12800.0,28.4442,28.4512,28.4088,28.4159,12800.0
2013-11-01 12:00:00,40.21,40.21,40.16,40.17,20500.0,28.4088,28.4088,28.3735,28.3806,20500.0
2013-11-01 12:05:00,40.18,40.19,40.14,40.16,9600.0,28.3876,28.3947,28.3594,28.3735,9600.0
2013-11-01 12:10:00,40.16,40.21,40.15,40.16,17000.0,28.3735,28.4088,28.3665,28.3735,17000.0
2013-11-01 12:15:00,40.16,40.16,40.09,40.13,11400.0,28.3735,28.3735,28.3241,28.3523,11400.0
2013-11-01 12:20:00,40.12,40.12,40.1,40.12,8800.0,28.3453,28.3453,28.3311,28.3453,8800.0
2013-11-01 12:25:00,40.12,40.13,40.11,40.11,5500.0,28.3453,28.3523,28.3382,28.3382,5500.0
2013-11-01 12:30:00,40.1,40.14,40.1,40.13,12100.0,28.3311,28.3594,28.3311,28.3523,12100.0
2013-11-01 12:35:00,40.13,40.15,40.09,40.1,6500.0,28.3523,28.3665,28.3241,28.3311,6500.0
2013-11-01 12:40:00,40.1,40.11,40.08,40.09,22100.0,28.3311,28.3382,28.317,28.3241,22100.0
2013-11-01 12:45:00,40.09,40.11,40.09,40.09,11300.0,28.3241,28.3382,28.3241,28.3241,11300.0
2013-11-01 12:50:00,40.08,40.09,40.07,40.08,9200.0,28.317,28.3241,28.3099,28.317,9200.0
2013-11-01 12:55:00,40.07,40.09,40.07,40.08,3800.0,28.3099,28.3241,28.3099,28.317,3800.0
2013-11-01 13:00:00,40.08,40.11,40.07,40.1,9700.0,28.317,28.3382,28.3099,28.3311,9700.0
2013-11-01 13:05:00,40.1,40.12,40.07,40.12,16100.0,28.3311,28.3453,28.3099,28.3453,16100.0
2013-11-01 13:10:00,40.12,40.14,40.1,40.13,18900.0,28.3453,28.3594,28.3311,28.3523,18900.0
2013-11-01 13:15:00,40.14,40.17,40.12,40.16,12400.0,28.3594,28.3806,28.3453,28.3735,12400.0
2013-11-01 13:20:00,40.16,40.18,40.14,40.18,12200.0,28.3735,28.3876,28.3594,28.3876,12200.0
2013-11-01 13:25:00,40.19,40.24,40.17,40.23,23300.0,28.3947,28.43,28.3806,28.423,23300.0
2013-11-01 13:30:00,40.23,40.25,40.2,40.22,9100.0,28.423,28.4371,28.4018,28.4159,9100.0
2013-11-01 13:35:00,40.22,40.32,40.22,40.32,6600.0,28.4159,28.4866,28.4159,28.4866,6600.0
2013-11-01 13:40:00,40.32,40.34,40.29,40.3,9300.0,28.4866,28.5007,28.4654,28.4724,9300.0
2013-11-01 13:45:00,40.3,40.35,40.29,40.35,15500.0,28.4724,28.5078,28.4654,28.5078,15500.0
2013-11-01 13:50:00,40.35,40.38,40.35,40.36,22900.0,28.5078,28.5289,28.5078,28.5148,22900.0
2013-11-01 13:55:00,40.36,40.38,40.31,40.32,8300.0,28.5148,28.5289,28.4795,28.4866,8300.0
2013-11-01 14:00:00,40.32,40.35,40.32,40.35,6800.0,28.4866,28.5078,28.4866,28.5078,6800.0
2013-11-01 14:05:00,40.34,40.38,40.31,40.37,18000.0,28.5007,28.5289,28.4795,28.5219,18000.0
2013-11-01 14:10:00,40.37,40.39,40.35,40.35,47400.0,28.5219,28.536,28.5078,28.5078,47400.0
2013-11-01 14:15:00,40.36,40.36,40.3,40.31,6600.0,28.5148,28.5148,28.4724,28.4795,6600.0
2013-11-01 14:20:00,40.3,40.3,40.28,40.3,3900.0,28.4724,28.4724,28.4583,28.4724,3900.0
2013-11-01 14:25:00,40.3,40.3,40.28,40.28,3600.0,28.4724,28.4724,28.4583,28.4583,3600.0
2013-11-01 14:30:00,40.28,40.29,40.25,40.25,11900.0,28.4583,28.4654,28.4371,28.4371,11900.0
2013-11-01 14:35:00,40.26,40.26,40.22,40.22,4600.0,28.4442,28.4442,28.4159,28.4159,4600.0
2013-11-01 14:40:00,40.22,40.29,40.22,40.28,23200.0,28.4159,28.4654,28.4159,28.4583,23200.0
2013-11-01 14:45:00,40.29,40.33,40.29,40.33,6900.0,28.4654,28.4936,28.4654,28.4936,6900.0
2013-11-01 14:50:00,40.33,40.36,40.3,40.31,9800.0,28.4936,28.5148,28.4724,28.4795,9800.0
2013-11-01 14:55:00,40.31,40.32,40.3,40.31,12200.0,28.4795,28.4866,28.4724,28.4795,12200.0
2013-11-01 15:00:00,40.31,40.33,40.28,40.31,65300.0,28.4795,28.4936,28.4583,28.4795,65300.0
2013-11-01 15:05:00,40.31,40.31,40.25,40.25,9000.0,28.4795,28.4795,28.4371,28.4371,9000.0
2013-11-01 15:10:00,40.26,40.34,40.26,40.34,11600.0,28.4442,28.5007,28.4442,28.5007,11600.0
2013-11-01 15:15:00,40.33,40.33,40.31,40.31,16600.0,28.4936,28.4936,28.4795,28.4795,16600.0
2013-11-01 15:20:00,40.32,40.35,40.3,40.33,13100.0,28.4866,28.5078,28.4724,28.4936,13100.0
2013-11-01 15:25:00,40.33,40.37,40.32,40.37,14900.0,28.4936,28.5219,28.4866,28.5219,14900.0
2013-11-01 15:30:00,40.36,40.46,40.36,40.46,36900.0,28.5148,28.5855,28.5148,28.5855,36900.0
2013-11-01 15:35:00,40.46,40.48,40.41,40.42,24900.0,28.5855,28.5996,28.5501,28.5572,24900.0
2013-11-01 15:40:00,40.41,40.52,40.41,40.51,45500.0,28.5501,28.6279,28.5501,28.6208,45500.0
2013-11-01 15:45:00,40.51,40.58,40.51,40.53,74000.0,28.6208,28.6703,28.6208,28.6349,74000.0
2013-11-01 15:50:00,40.54,40.61,40.51,40.59,51700.0,28.642,28.6914,28.6208,28.6773,51700.0
2013-11-01 15:55:00,40.59,40.68,40.55,40.59,267400.0,28.6773,28.7409,28.6491,28.6773,267400.0
2013-11-04 09:30:00,40.66,40.79,40.55,40.67,19700.0,28.7268,28.8186,28.6491,28.7338,19700.0
2013-11-04 09:35:00,40.69,40.71,40.59,40.64,8600.0,28.748,28.7621,28.6773,28.7126,8600.0
2013-11-04 09:40:00,40.64,40.71,40.62,40.71,4700.0,28.7126,28.7621,28.6985,28.7621,4700.0
2013-11-04 09:45:00,40.66,40.67,40.57,40.63,11200.0,28.7268,28.7338,28.6632,28.7056,11200.0
2013-11-04 09:50:00,40.6,40.63,40.54,40.54,26600.0,28.6844,28.7056,28.642,28.642,26600.0
2013-11-04 09:55:00,40.54,40.58,40.43,40.44,12400.0,28.642,28.6703,28.5643,28.5713,12400.0
2013-11-04 10:00:00,40.44,40.46,40.4,40.42,16200.0,28.5713,28.5855,28.5431,28.5572,16200.0
2013-11-04 10:05:00,40.42,40.43,40.38,40.39,10100.0,28.5572,28.5643,28.5289,28.536,10100.0
2013-11-04 10:10:00,40.41,40.48,40.4,40.46,48600.0,28.5501,28.5996,28.5431,28.5855,48600.0
2013-11-04 10:15:00,40.45,40.56,40.45,40.51,30500.0,28.5784,28.6561,28.5784,28.6208,30500.0
2013-11-04 10:20:00,40.52,40.54,40.52,40.52,17600.0,28.6279,28.642,28.6279,28.6279,17600.0
2013-11-04 10:25:00,40.52,40.54,40.52,40.53,24400.0,28.6279,28.642,28.6279,28.6349,24400.0
2013-11-04 10:30:00,40.54,40.59,40.53,40.57,14600.0,28.642,28.6773,28.6349,28.6632,14600.0
2013-11-04 10:35:00,40.58,40.58,40.53,40.54,9500.0,28.6703,28.6703,28.6349,28.642,9500.0
2013-11-04 10:40:00,40.54,40.58,40.53,40.57,10000.0,28.642,28.6703,28.6349,28.6632,10000.0
2013-11-04 10:45:00,40.57,40.62,40.56,40.62,6500.0,28.6632,28.6985,28.6561,28.6985,6500.0
2013-11-04 10:50:00,40.62,40.63,40.56,40.58,24200.0,28.6985,28.7056,28.6561,28.6703,24200.0
2013-11-04 10:55:00,40.57,40.6,40.51,40.51,34600.0,28.6632,28.6844,28.6208,28.6208,34600.0
2013-11-04 11:00:00,40.51,40.51,40.4,40.4,13800.0,28.6208,28.6208,28.5431,28.5431,13800.0
2013-11-04 11:05:00,40.4,40.48,40.4,40.48,18200.0,28.5431,28.5996,28.5431,28.5996,18200.0
2013-11-04 11:10:00,40.48,40.56,40.46,40.55,62800.0,28.5996,28.6561,28.5855,28.6491,62800.0
2013-11-04 11:15:00,40.55,40.57,40.53,40.54,13800.0,28.6491,28.6632,28.6349,28.642,13800.0
2013-11-04 11:20:00,40.54,40.63,40.53,40.63,20500.0,28.642,28.7056,28.6349,28.7056,20500.0
2013-11-04 11:25:00,40.63,40.64,40.59,40.6,19800.0,28.7056,28.7126,28.6773,28.6844,19800.0
2013-11-04 11:30:00,40.6,40.66,40.59,40.65,17600.0,28.6844,28.7268,28.6773,28.7197,17600.0
2013-11-04 11:35:00,40.65,40.7,40.65,40.68,8600.0,28.7197,28.755,28.7197,28.7409,8600.0
2013-11-04 11:40:00,40.69,40.7,40.68,40.68,10200.0,28.748,28.755,28.7409,28.7409,10200.0
2013-11-04 11:45:00,40.68,40.68,40.65,40.67,9500.0,28.7409,28.7409,28.7197,28.7338,9500.0
2013-11-04 11:50:00,40.67,40.68,40.65,40.66,3900.0,28.7338,28.7409,28.7197,28.7268,3900.0
2013-11-04 11:55:00,40.66,40.66,40.65,40.66,11100.0,28.7268,28.7268,28.7197,28.7268,11100.0
2013-11-04 12:00:00,40.65,40.69,40.64,40.68,16800.0,28.7197,28.748,28.7126,28.7409,16800.0
2013-11-04 12:05:00,40.68,40.73,40.68,40.68,20000.0,28.7409,28.7762,28.7409,28.7409,20000.0
2013-11-04 12:10:00,40.68,40.69,40.67,40.68,5000.0,28.7409,28.748,28.7338,28.7409,5000.0
2013-11-04 12:15:00,40.68,40.68,40.64,40.65,4200.0,28.7409,28.7409,28.7126,28.7197,4200.0
2013-11-04 12:20:00,40.64,40.66,40.64,40.66,2600.0,28.7126,28.7268,28.7126,28.7268,2600.0
2013-11-04 12:25:00,40.66,40.72,40.66,40.72,14700.0,28.7268,28.7692,28.7268,28.7692,14700.0
2013-11-04 12:30:00,40.71,40.75,40.71,40.75,8100.0,28.7621,28.7904,28.7621,28.7904,8100.0
2013-11-04 12:35:00,40.75,40.77,40.75,40.76,10700.0,28.7904,28.8045,28.7904,28.7974,10700.0
2013-11-04 12:40:00,40.76,40.81,40.76,40.81,11500.0,28.7974,28.8327,28.7974,28.8327,11500.0
2013-11-04 12:45:00,40.82,40.84,40.82,40.83,18900.0,28.8398,28.8539,28.8398,28.8469,18900.0
2013-11-04 12:50:00,40.84,40.84,40.82,40.83,6600.0,28.8539,28.8539,28.8398,28.8469,6600.0
2013-11-04 12:55:00,40.83,40.84,40.8,40.8,7000.0,28.8469,28.8539,28.8257,28.8257,7000.0
2013-11-04 13:00:00,40.8,40.8,40.78,40.78,5800.0,28.8257,28.8257,28.8116,28.8116,5800.0
2013-11-04 13:05:00,40.78,40.83,40.77,40.82,6600.0,28.8116,28.8469,28.8045,28.8398,6600.0
2013-11-04 13:10:00,40.82,40.83,40.8,40.81,4600.0,28.8398,28.8469,28.8257,28.8327,4600.0
2013-11-04 13:15:00,40.8,40.81,40.78,40.79,4800.0,28.8257,28.8327,28.8116,28.8186,4800.0
2013-11-04 13:20:00,40.78,40.79,40.76,40.77,4400.0,28.8116,28.8186,28.7974,28.8045,4400.0
2013-11-04 13:25:00,40.77,40.8,40.77,40.79,12100.0,28.8045,28.8257,28.8045,28.8186,12100.0
2013-11-04 13:30:00,40.79,40.8,40.77,40.78,13100.0,28.8186,28.8257,28.8045,28.8116,13100.0
2013-11-04 13:35:00,40.78,40.79,40.76,40.76,15400.0,28.8116,28.8186,28.7974,28.7974,15400.0
2013-11-04 13:40:00,40.77,40.77,40.71,40.71,6600.0,28.8045,28.8045,28.7621,28.7621,6600.0
2013-11-04 13:45:00,40.71,40.73,40.69,40.71,15000.0,28.7621,28.7762,28.748,28.7621,15000.0
2013-11-04 13:50:00,40.71,40.75,40.71,40.73,34600.0,28.7621,28.7904,28.7621,28.7762,34600.0
2013-11-04 13:55:00,40.73,40.73,40.69,40.73,26300.0,28.7762,28.7762,28.748,28.7762,26300.0
2013-11-04 14:00:00,40.72,40.73,40.71,40.73,3800.0,28.7692,28.7762,28.7621,28.7762,3800.0
2013-11-04 14:05:00,40.73,40.76,40.72,40.75,13300.0,28.7762,28.7974,28.7692,28.7904,13300.0
2013-11-04 14:10:00,40.76,40.79,40.76,40.78,7000.0,28.7974,28.8186,28.7974,28.8116,7000.0
2013-11-04 14:15:00,40.77,40.77,40.75,40.76,4700.0,28.8045,28.8045,28.7904,28.7974,4700.0
2013-11-04 14:20:00,40.77,40.78,40.76,40.78,7100.0,28.8045,28.8116,28.7974,28.8116,7100.0
2013-11-04 14:25:00,40.78,40.84,40.78,40.84,14800.0,28.8116,28.8539,28.8116,28.8539,14800.0
2013-11-04 14:30:00,40.83,40.86,40.83,40.86,12900.0,28.8469,28.8681,28.8469,28.8681,12900.0
2013-11-04 14:35:00,40.85,40.86,40.84,40.86,9100.0,28.861,28.8681,28.8539,28.8681,9100.0
2013-11-04 14:40:00,40.87,40.88,40.84,40.86,9900.0,28.8751,28.8822,28.8539,28.8681,9900.0
2013-11-04 14:45:00,40.85,40.89,40.85,40.86,8000.0,28.861,28.8893,28.861,28.8681,8000.0
2013-11-04 14:50:00,40.86,40.88,40.83,40.83,23000.0,28.8681,28.8822,28.8469,28.8469,23000.0
2013-11-04 14:55:00,40.83,40.85,40.83,40.85,7400.0,28.8469,28.861,28.8469,28.861,7400.0
2013-11-04 15:00:00,40.85,40.86,40.84,40.84,13500.0,28.861,28.8681,28.8539,28.8539,13500.0
2013-11-04 15:05:00,40.84,40.84,40.75,40.75,12800.0,28.8539,28.8539,28.7904,28.7904,12800.0
2013-11-04 15:10:00,40.75,40.76,40.75,40.76,6800.0,28.7904,28.7974,28.7904,28.7974,6800.0
2013-11-04 15:15:00,40.77,40.78,40.76,40.78,12100.0,28.8045,28.8116,28.7974,28.8116,12100.0
2013-11-04 15:20:00,40.77,40.81,40.77,40.79,19600.0,28.8045,28.8327,28.8045,28.8186,19600.0
2013-11-04 15:25:00,40.8,40.81,40.79,40.81,16100.0,28.8257,28.8327,28.8186,28.8327,16100.0
2013-11-04 15:30:00,40.81,40.81,40.77,40.79,23200.0,28.8327,28.8327,28.8045,28.8186,23200.0
2013-11-04 15:35:00,40.8,40.83,40.8,40.81,18500.0,28.8257,28.8469,28.8257,28.8327,18500.0
2013-11-04 15:40:00,40.81,40.81,40.75,40.81,42000.0,28.8327,28.8327,28.7904,28.8327,42000.0
2013-11-04 15:45:00,40.82,40.85,40.8,40.83,49100.0,28.8398,28.861,28.8257,28.8469,49100.0
2013-11-04 15:50:00,40.84,40.88,40.81,40.82,56000.0,28.8539,28.8822,28.8327,28.8398,56000.0
2013-11-04 15:55:00,40.82,40.89,40.81,40.88,125000.0,28.8398,28.8893,28.8327,28.8822,125000.0
2013-11-05 09:30:00,40.59,40.64,40.41,40.45,33200.0,28.6773,28.7126,28.5501,28.5784,33200.0
2013-11-05 09:35:00,40.46,40.47,40.29,40.3,22700.0,28.5855,28.5925,28.4654,28.4724,22700.0
2013-11-05 09:40:00,40.3,40.37,40.23,40.35,22800.0,28.4724,28.5219,28.423,28.5078,22800.0
2013-11-05 09:45:00,40.34,40.38,40.3,40.32,27000.0,28.5007,28.5289,28.4724,28.4866,27000.0
2013-11-05 09:50:00,40.31,40.34,40.26,40.33,36300.0,28.4795,28.5007,28.4442,28.4936,36300.0
2013-11-05 09:55:00,40.34,40.34,40.28,40.32,16100.0,28.5007,28.5007,28.4583,28.4866,16100.0
2013-11-05 10:00:00,40.33,40.33,40.17,40.22,23100.0,28.4936,28.4936,28.3806,28.4159,23100.0
2013-11-05 10:05:00,40.23,40.31,40.18,40.26,29600.0,28.423,28.4795,28.3876,28.4442,29600.0
2013-11-05 10:10:00,40.27,40.28,40.19,40.23,97700.0,28.4512,28.4583,28.3947,28.423,97700.0
2013-11-05 10:15:00,40.23,40.27,40.21,40.25,38400.0,28.423,28.4512,28.4088,28.4371,38400.0
2013-11-05 10:20:00,40.25,40.27,40.18,40.18,12900.0,28.4371,28.4512,28.3876,28.3876,12900.0
2013-11-05 10:25:00,40.19,40.25,40.19,40.22,10800.0,28.3947,28.4371,28.3947,28.4159,10800.0
2013-11-05 10:30:00,40.23,40.24,40.17,40.17,10300.0,28.423,28.43,28.3806,28.3806,10300.0
2013-11-05 10:35:00,40.16,40.16,40.11,40.14,23400.0,28.3735,28.3735,28.3382,28.3594,23400.0
2013-11-05 10:40:00,40.14,40.2,40.11,40.12,24200.0,28.3594,28.4018,28.3382,28.3453,24200.0
2013-11-05 10:45:00,40.12,40.12,40.08,40.08,26800.0,28.3453,28.3453,28.317,28.317,26800.0
2013-11-05 10:50:00,40.07,40.16,40.06,40.16,16500.0,28.3099,28.3735,28.3029,28.3735,16500.0
2013-11-05 10:55:00,40.15,40.17,40.1,40.1,18400.0,28.3665,28.3806,28.3311,28.3311,18400.0
2013-11-05 11:00:00,40.1,40.16,40.1,40.13,14100.0,28.3311,28.3735,28.3311,28.3523,14100.0
2013-11-05 11:05:00,40.13,40.17,40.12,40.15,14400.0,28.3523,28.3806,28.3453,28.3665,14400.0
2013-11-05 11:10:00,40.15,40.18,40.15,40.16,11000.0,28.3665,28.3876,28.3665,28.3735,11000.0
2013-11-05 11:15:00,40.17,40.2,40.14,40.14,11200.0,28.3806,28.4018,28.3594,28.3594,11200.0
2013-11-05 11:20:00,40.14,40.14,40.1,40.13,19000.0,28.3594,28.3594,28.3311,28.3523,19000.0
2013-11-05 11:25:00,40.12,40.19,40.12,40.18,24000.0,28.3453,28.3947,28.3453,28.3876,24000.0
2013-11-05 11:30:00,40.19,40.22,40.14,40.15,19000.0,28.3947,28.4159,28.3594,28.3665,19000.0
2013-11-05 11:35:00,40.15,40.18,40.15,40.15,8600.0,28.3665,28.3876,28.3665,28.3665,8600.0
2013-11-05 11:40:00,40.15,40.18,40.14,40.18,11300.0,28.3665,28.3876,28.3594,28.3876,11300.0
2013-11-05 11:45:00,40.18,40.19,40.14,40.14,13200.0,28.3876,28.3947,28.3594,28.3594,13200.0
2013-11-05 11:50:00,40.15,40.21,40.15,40.21,6800.0,28.3665,28.4088,28.3665,28.4088,6800.0
2013-11-05 11:55:00,40.21,40.27,40.21,40.27,15700.0,28.4088,28.4512,28.4088,28.4512,15700.0
2013-11-05 12:00:00,40.27,40.3,40.26,40.28,21900.0,28.4512,28.4724,28.4442,28.4583,21900.0
2013-11-05 12:05:00,40.27,40.31,40.27,40.29,22900.0,28.4512,28.4795,28.4512,28.4654,22900.0
2013-11-05 12:10:00,40.3,40.33,40.28,40.33,10100.0,28.4724,28.4936,28.4583,28.4936,10100.0
2013-11-05 12:15:00,40.32,40.32,40.26,40.27,16500.0,28.4866,28.4866,28.4442,28.4512,16500.0
2013-11-05 12:20:00,40.27,40.4,40.26,40.35,21300.0,28.4512,28.5431,28.4442,28.5078,21300.0
2013-11-05 12:25:00,40.35,40.36,40.33,40.34,19800.0,28.5078,28.5148,28.4936,28.5007,19800.0
2013-11-05 12:30:00,40.34,40.36,40.33,40.33,11000.0,28.5007,28.5148,28.4936,28.4936,11000.0
2013-11-05 12:35:00,40.33,40.33,40.26,40.28,13300.0,28.4936,28.4936,28.4442,28.4583,13300.0
2013-11-05 12:40:00,40.27,40.29,40.25,40.26,10500.0,28.4512,28.4654,28.4371,28.4442,10500.0
2013-11-05 12:45:00,40.25,40.29,40.25,40.28,10600.0,28.4371,28.4654,28.4371,28.4583,10600.0
2013-11-05 12:50:00,40.28,40.29,40.23,40.23,8700.0,28.4583,28.4654,28.423,28.423,8700.0
2013-11-05 12:55:00,40.24,40.26,40.23,40.23,7600.0,28.43,28.4442,28.423,28.423,7600.0
2013-11-05 13:00:00,40.23,40.26,40.22,40.25,13300.0,28.423,28.4442,28.4159,28.4371,13300.0
2013-11-05 13:05:00,40.25,40.27,40.25,40.27,4600.0,28.4371,28.4512,28.4371,28.4512,4600.0
2013-11-05 13:10:00,40.27,40.27,40.24,40.24,4300.0,28.4512,28.4512,28.43,28.43,4300.0
2013-11-05 13:15:00,40.24,40.27,40.24,40.27,10900.0,28.43,28.4512,28.43,28.4512,10900.0
2013-11-05 13:20:00,40.27,40.29,40.27,40.28,7600.0,28.4512,28.4654,28.4512,28.4583,7600.0
2013-11-05 13:25:00,40.27,40.27,40.24,40.25,6400.0,28.4512,28.4512,28.43,28.4371,6400.0
2013-11-05 13:30:00,40.24,40.28,40.24,40.28,11900.0,28.43,28.4583,28.43,28.4583,11900.0
2013-11-05 13:35:00,40.28,40.29,40.23,40.25,9500.0,28.4583,28.4654,28.423,28.4371,9500.0
2013-11-05 13:40:00,40.24,40.24,40.19,40.2,14900.0,28.43,28.43,28.3947,28.4018,14900.0
2013-11-05 13:45:00,40.19,40.2,40.16,40.17,10700.0,28.3947,28.4018,28.3735,28.3806,10700.0
2013-11-05 13:50:00,40.18,40.18,40.14,40.15,10400.0,28.3876,28.3876,28.3594,28.3665,10400.0
2013-11-05 13:55:00,40.15,40.16,40.09,40.09,21000.0,28.3665,28.3735,28.3241,28.3241,21000.0
2013-11-05 14:00:00,40.09,40.16,40.08,40.16,11500.0,28.3241,28.3735,28.317,28.3735,11500.0
2013-11-05 14:05:00,40.15,40.16,40.09,40.11,13300.0,28.3665,28.3735,28.3241,28.3382,13300.0
2013-11-05 14:10:00,40.12,40.13,40.11,40.13,3300.0,28.3453,28.3523,28.3382,28.3523,3300.0
2013-11-05 14:15:00,40.12,40.12,40.09,40.09,12800.0,28.3453,28.3453,28.3241,28.3241,12800.0
2013-11-05 14:20:00,40.09,40.1,40.05,40.09,10600.0,28.3241,28.3311,28.2958,28.3241,10600.0
2013-11-05 14:25:00,40.09,40.14,40.09,40.13,9700.0,28.3241,28.3594,28.3241,28.3523,9700.0
2013-11-05 14:30:00,40.13,40.16,40.13,40.16,11000.0,28.3523,28.3735,28.3523,28.3735,11000.0
2013-11-05 14:35:00,40.15,40.15,40.11,40.13,7900.0,28.3665,28.3665,28.3382,28.3523,7900.0
2013-11-05 14:40:00,40.12,40.13,40.09,40.09,9100.0,28.3453,28.3523,28.3241,28.3241,9100.0
2013-11-05 14:45:00,40.09,40.09,40.05,40.08,14400.0,28.3241,28.3241,28.2958,28.317,14400.0
2013-11-05 14:50:00,40.08,40.09,40.06,40.06,8900.0,28.317,28.3241,28.3029,28.3029,8900.0
2013-11-05 14:55:00,40.07,40.09,40.05,40.05,13100.0,28.3099,28.3241,28.2958,28.2958,13100.0
2013-11-05 15:00:00,40.04,40.05,40.01,40.02,28900.0,28.2887,28.2958,28.2675,28.2746,28900.0
2013-11-05 15:05:00,40.02,40.03,39.98,40.03,31300.0,28.2746,28.2817,28.2463,28.2817,31300.0
2013-11-05 15:10:00,40.02,40.02,39.96,39.96,20900.0,28.2746,28.2746,28.2322,28.2322,20900.0
2013-11-05 15:15:00,39.97,40.0,39.95,40.0,19500.0,28.2393,28.2605,28.2251,28.2605,19500.0
2013-11-05 15:20:00,40.0,40.0,39.93,39.93,14800.0,28.2605,28.2605,28.211,28.211,14800.0
2013-11-05 15:25:00,39.94,39.94,39.89,39.92,19800.0,28.2181,28.2181,28.1828,28.204,19800.0
2013-11-05 15:30:00,39.91,39.93,39.88,39.89,24000.0,28.1969,28.211,28.1757,28.1828,24000.0
2013-11-05 15:35:00,39.89,39.91,39.82,39.89,49800.0,28.1828,28.1969,28.1333,28.1828,49800.0
2013-11-05 15:40:00,39.89,39.93,39.85,39.86,46100.0,28.1828,28.211,28.1545,28.1616,46100.0
2013-11-05 15:45:00,39.87,39.92,39.86,39.9,74600.0,28.1686,28.204,28.1616,28.1898,74600.0
2013-11-05 15:50:00,39.9,39.99,39.89,39.99,161800.0,28.1898,28.2534,28.1828,28.2534,161800.0
2013-11-05 15:55:00,39.99,40.01,39.89,39.89,273400.0,28.2534,28.2675,28.1828,28.1828,273400.0
2013-11-06 09:30:00,40.1,40.16,40.03,40.1,13100.0,28.3311,28.3735,28.2817,28.3311,13100.0
2013-11-06 09:35:00,40.14,40.15,39.99,40.03,12500.0,28.3594,28.3665,28.2534,28.2817,12500.0
2013-11-06 09:40:00,40.01,40.04,39.98,39.99,12300.0,28.2675,28.2887,28.2463,28.2534,12300.0
2013-11-06 09:45:00,39.98,40.1,39.98,40.09,30200.0,28.2463,28.3311,28.2463,28.3241,30200.0
2013-11-06 09:50:00,40.09,40.09,39.97,39.99,29700.0,28.3241,28.3241,28.2393,28.2534,29700.0
2013-11-06 09:55:00,39.99,40.03,39.96,39.99,16600.0,28.2534,28.2817,28.2322,28.2534,16600.0
2013-11-06 10:00:00,39.98,40.06,39.97,40.03,19700.0,28.2463,28.3029,28.2393,28.2817,19700.0
2013-11-06 10:05:00,40.05,40.1,40.04,40.1,21900.0,28.2958,28.3311,28.2887,28.3311,21900.0
2013-11-06 10:10:00,40.1,40.15,40.03,40.03,51000.0,28.3311,28.3665,28.2817,28.2817,51000.0
2013-11-06 10:15:00,40.05,40.16,40.04,40.16,15300.0,28.2958,28.3735,28.2887,28.3735,15300.0
2013-11-06 10:20:00,40.17,40.21,40.16,40.19,8600.0,28.3806,28.4088,28.3735,28.3947,8600.0
2013-11-06 10:25:00,40.19,40.19,40.15,40.18,10700.0,28.3947,28.3947,28.3665,28.3876,10700.0
2013-11-06 10:30:00,40.18,40.18,40.11,40.12,14900.0,28.3876,28.3876,28.3382,28.3453,14900.0
2013-11-06 10:35:00,40.12,40.15,40.1,40.14,7200.0,28.3453,28.3665,28.3311,28.3594,7200.0
2013-11-06 10:40:00,40.14,40.17,40.12,40.12,11200.0,28.3594,28.3806,28.3453,28.3453,11200.0
2013-11-06 10:45:00,40.12,40.12,40.08,40.08,11700.0,28.3453,28.3453,28.317,28.317,11700.0
2013-11-06 10:50:00,40.09,40.1,40.01,40.02,9300.0,28.3241,28.3311,28.2675,28.2746,9300.0
2013-11-06 10:55:00,40.01,40.04,40.0,40.03,10700.0,28.2675,28.2887,28.2605,28.2817,10700.0
2013-11-06 11:00:00,40.03,40.03,39.96,40.02,14600.0,28.2817,28.2817,28.2322,28.2746,14600.0
2013-11-06 11:05:00,40.03,40.05,40.0,40.03,17000.0,28.2817,28.2958,28.2605,28.2817,17000.0
2013-11-06 11:10:00,40.03,40.07,40.03,40.04,15800.0,28.2817,28.3099,28.2817,28.2887,15800.0
2013-11-06 11:15:00,40.04,40.05,40.02,40.03,13000.0,28.2887,28.2958,28.2746,28.2817,13000.0
2013-11-06 11:20:00,40.02,40.03,39.96,39.96,17300.0,28.2746,28.2817,28.2322,28.2322,17300.0
2013-11-06 11:25:00,39.96,40.01,39.96,40.0,21800.0,28.2322,28.2675,28.2322,28.2605,21800.0
2013-11-06 11:30:00,40.0,40.04,39.99,40.03,9200.0,28.2605,28.2887,28.2534,28.2817,9200.0
2013-11-06 11:35:00,40.03,40.03,39.95,39.95,18600.0,28.2817,28.2817,28.2251,28.2251,18600.0
2013-11-06 11:40:00,39.94,39.95,39.92,39.93,14300.0,28.2181,28.2251,28.204,28.211,14300.0
2013-11-06 11:45:00,39.93,39.93,39.88,39.91,23600.0,28.211,28.211,28.1757,28.1969,23600.0
2013-11-06 11:50:00,39.9,39.92,39.89,39.91,10400.0,28.1898,28.204,28.1828,28.1969,10400.0
2013-11-06 11:55:00,39.91,39.93,39.88,39.92,9000.0,28.1969,28.211,28.1757,28.204,9000.0
2013-11-06 12:00:00,39.91,39.92,39.9,39.91,5600.0,28.1969,28.204,28.1898,28.1969,5600.0
2013-11-06 12:05:00,39.9,39.92,39.9,39.92,11700.0,28.1898,28.204,28.1898,28.204,11700.0
2013-11-06 12:10:00,39.92,39.93,39.86,39.86,11300.0,28.204,28.211,28.1616,28.1616,11300.0
2013-11-06 12:15:00,39.86,39.86,39.85,39.85,5000.0,28.1616,28.1616,28.1545,28.1545,5000.0
2013-11-06 12:20:00,39.85,39.88,39.85,39.88,6400.0,28.1545,28.1757,28.1545,28.1757,6400.0
2013-11-06 12:25:00,39.88,39.91,39.87,39.91,6900.0,28.1757,28.1969,28.1686,28.1969,6900.0
2013-11-06 12:30:00,39.91,39.91,39.84,39.84,21900.0,28.1969,28.1969,28.1474,28.1474,21900.0
2013-11-06 12:35:00,39.85,39.89,39.84,39.88,8500.0,28.1545,28.1828,28.1474,28.1757,8500.0
2013-11-06 12:40:00,39.88,39.89,39.86,39.88,4200.0,28.1757,28.1828,28.1616,28.1757,4200.0
2013-11-06 12:45:00,39.88,39.91,39.87,39.91,9100.0,28.1757,28.1969,28.1686,28.1969,9100.0
2013-11-06 12:50:00,39.9,39.94,39.9,39.93,10700.0,28.1898,28.2181,28.1898,28.211,10700.0
2013-11-06 12:55:00,39.94,39.96,39.89,39.89,8900.0,28.2181,28.2322,28.1828,28.1828,8900.0
2013-11-06 13:00:00,39.89,39.89,39.82,39.82,18600.0,28.1828,28.1828,28.1333,28.1333,18600.0
2013-11-06 13:05:00,39.82,39.83,39.74,39.75,36600.0,28.1333,28.1404,28.0768,28.0838,36600.0
2013-11-06 13:10:00,39.75,39.75,39.7,39.73,29300.0,28.0838,28.0838,28.0485,28.0697,29300.0
2013-11-06 13:15:00,39.74,39.75,39.71,39.74,20100.0,28.0768,28.0838,28.0556,28.0768,20100.0
2013-11-06 13:20:00,39.74,39.76,39.73,39.75,8600.0,28.0768,28.0909,28.0697,28.0838,8600.0
2013-11-06 13:25:00,39.75,39.78,39.74,39.77,12800.0,28.0838,28.105,28.0768,28.098,12800.0
2013-11-06 13:30:00,39.77,39.77,39.76,39.77,13000.0,28.098,28.098,28.0909,28.098,13000.0
2013-11-06 13:35:00,39.77,39.77,39.73,39.75,13600.0,28.098,28.098,28.0697,28.0838,13600.0
2013-11-06 13:40:00,39.75,39.76,39.72,39.73,34300.0,28.0838,28.0909,28.0627,28.0697,34300.0
2013-11-06 13:45:00,39.74,39.76,39.73,39.76,19900.0,28.0768,28.0909,28.0697,28.0909,19900.0
2013-11-06 13:50:00,39.77,39.82,39.77,39.8,12300.0,28.098,28.1333,28.098,28.1192,12300.0
2013-11-06 13:55:00,39.8,39.81,39.77,39.8,7300.0,28.1192,28.1262,28.098,28.1192,7300.0
2013-11-06 14:00:00,39.81,39.84,39.81,39.83,7700.0,28.1262,28.1474,28.1262,28.1404,7700.0
2013-11-06 14:05:00,39.83,39.83,39.76,39.77,37400.0,28.1404,28.1404,28.0909,28.098,37400.0
2013-11-06 14:10:00,39.78,39.81,39.78,39.79,10800.0,28.105,28.1262,28.105,28.1121,10800.0
2013-11-06 14:15:00,39.8,39.8,39.73,39.73,12400.0,28.1192,28.1192,28.0697,28.0697,12400.0
2013-11-06 14:20:00,39.74,39.74,39.69,39.69,10400.0,28.0768,28.0768,28.0415,28.0415,10400.0
2013-11-06 14:25:00,39.7,39.7,39.66,39.66,15600.0,28.0485,28.0485,28.0203,28.0203,15600.0
2013-11-06 14:30:00,39.67,39.71,39.67,39.7,11400.0,28.0273,28.0556,28.0273,28.0485,11400.0
2013-11-06 14:35:00,39.7,39.74,39.7,39.73,12600.0,28.0485,28.0768,28.0485,28.0697,12600.0
2013-11-06 14:40:00,39.74,39.75,39.72,39.74,42700.0,28.0768,28.0838,28.0627,28.0768,42700.0
2013-11-06 14:45:00,39.75,39.76,39.74,39.76,3900.0,28.0838,28.0909,28.0768,28.0909,3900.0
2013-11-06 14:50:00,39.77,39.78,39.74,39.74,10600.0,28.098,28.105,28.0768,28.0768,10600.0
2013-11-06 14:55:00,39.75,39.76,39.71,39.71,9800.0,28.0838,28.0909,28.0556,28.0556,9800.0
2013-11-06 15:00:00,39.71,39.74,39.7,39.74,13900.0,28.0556,28.0768,28.0485,28.0768,13900.0
2013-11-06 15:05:00,39.75,39.77,39.74,39.77,14600.0,28.0838,28.098,28.0768,28.098,14600.0
2013-11-06 15:10:00,39.77,39.85,39.77,39.84,27600.0,28.098,28.1545,28.098,28.1474,27600.0
2013-11-06 15:15:00,39.84,39.86,39.84,39.85,27300.0,28.1474,28.1616,28.1474,28.1545,27300.0
2013-11-06 15:20:00,39.85,39.88,39.84,39.87,24500.0,28.1545,28.1757,28.1474,28.1686,24500.0
2013-11-06 15:25:00,39.86,39.87,39.81,39.83,19100.0,28.1616,28.1686,28.1262,28.1404,19100.0
2013-11-06 15:30:00,39.82,39.85,39.82,39.84,16800.0,28.1333,28.1545,28.1333,28.1474,16800.0
2013-11-06 15:35:00,39.85,39.85,39.82,39.82,16500.0,28.1545,28.1545,28.1333,28.1333,16500.0
2013-11-06 15:40:00,39.83,39.83,39.82,39.82,31600.0,28.1404,28.1404,28.1333,28.1333,31600.0
2013-11-06 15:45:00,39.83,39.83,39.82,39.83,48800.0,28.1404,28.1404,28.1333,28.1404,48800.0
2013-11-06 15:50:00,39.83,39.86,39.82,39.85,97400.0,28.1404,28.1616,28.1333,28.1545,97400.0
2013-11-06 15:55:00,39.85,39.9,39.84,39.89,135000.0,28.1545,28.1898,28.1474,28.1828,135000.0
2013-11-07 09:30:00,39.93,40.02,39.71,39.71,17400.0,28.211,28.2746,28.0556,28.0556,17400.0
2013-11-07 09:35:00,39.73,39.86,39.67,39.81,10500.0,28.0697,28.1616,28.0273,28.1262,10500.0
2013-11-07 09:40:00,39.81,39.83,39.71,39.75,22700.0,28.1262,28.1404,28.0556,28.0838,22700.0
2013-11-07 09:45:00,39.77,39.81,39.69,39.7,7400.0,28.098,28.1262,28.0415,28.0485,7400.0
2013-11-07 09:50:00,39.67,39.7,39.65,39.68,7000.0,28.0273,28.0485,28.0132,28.0344,7000.0
2013-11-07 09:55:00,39.66,39.67,39.58,39.65,20700.0,28.0203,28.0273,27.9637,28.0132,20700.0
2013-11-07 10:00:00,39.61,39.66,39.6,39.64,9700.0,27.9849,28.0203,27.9779,28.0061,9700.0
2013-11-07 10:05:00,39.65,39.66,39.54,39.54,19400.0,28.0132,28.0203,27.9355,27.9355,19400.0
2013-11-07 10:10:00,39.53,39.59,39.49,39.57,23000.0,27.9284,27.9708,27.9002,27.9567,23000.0
2013-11-07 10:15:00,39.58,39.62,39.54,39.57,8800.0,27.9637,27.992,27.9355,27.9567,8800.0
2013-11-07 10:20:00,39.54,39.58,39.53,39.56,6000.0,27.9355,27.9637,27.9284,27.9496,6000.0
2013-11-07 10:25:00,39.57,39.57,39.5,39.56,12500.0,27.9567,27.9567,27.9072,27.9496,12500.0
2013-11-07 10:30:00,39.54,39.58,39.42,39.43,82600.0,27.9355,27.9637,27.8507,27.8578,82600.0
2013-11-07 10:35:00,39.43,39.44,39.36,39.43,16700.0,27.8578,27.8648,27.8083,27.8578,16700.0
2013-11-07 10:40:00,39.43,39.46,39.43,39.43,7600.0,27.8578,27.879,27.8578,27.8578,7600.0
2013-11-07 10:45:00,39.42,39.44,39.39,39.43,13100.0,27.8507,27.8648,27.8295,27.8578,13100.0
2013-11-07 10:50:00,39.42,39.47,39.4,39.47,10300.0,27.8507,27.886,27.8366,27.886,10300.0
2013-11-07 10:55:00,39.47,39.49,39.39,39.39,32300.0,27.886,27.9002,27.8295,27.8295,32300.0
2013-11-07 11:00:00,39.39,39.4,39.32,39.34,46100.0,27.8295,27.8366,27.78,27.7942,46100.0
2013-11-07 11:05:00,39.34,39.39,39.34,39.34,16600.0,27.7942,27.8295,27.7942,27.7942,16600.0
2013-11-07 11:10:00,39.34,39.35,39.29,39.32,17700.0,27.7942,27.8012,27.7589,27.78,17700.0
2013-11-07 11:15:00,39.32,39.34,39.28,39.28,17100.0,27.78,27.7942,27.7518,27.7518,17100.0
2013-11-07 11:20:00,39.29,39.38,39.28,39.35,38800.0,27.7589,27.8224,27.7518,27.8012,38800.0
2013-11-07 11:25:00,39.34,39.38,39.34,39.37,13400.0,27.7942,27.8224,27.7942,27.8154,13400.0
2013-11-07 11:30:00,39.38,39.44,39.35,39.44,17600.0,27.8224,27.8648,27.8012,27.8648,17600.0
2013-11-07 11:35:00,39.43,39.49,39.43,39.48,12000.0,27.8578,27.9002,27.8578,27.8931,12000.0
2013-11-07 11:40:00,39.46,39.54,39.46,39.54,10400.0,27.879,27.9355,27.879,27.9355,10400.0
2013-11-07 11:45:00,39.53,39.61,39.53,39.58,15700.0,27.9284,27.9849,27.9284,27.9637,15700.0
2013-11-07 11:50:00,39.58,39.58,39.54,39.54,32500.0,27.9637,27.9637,27.9355,27.9355,32500.0
2013-11-07 11:55:00,39.54,39.55,39.45,39.5,54600.0,27.9355,27.9425,27.8719,27.9072,54600.0
2013-11-07 12:00:00,39.49,39.58,39.49,39.58,51600.0,27.9002,27.9637,27.9002,27.9637,51600.0
2013-11-07 12:05:00,39.59,39.66,39.59,39.61,20600.0,27.9708,28.0203,27.9708,27.9849,20600.0
2013-11-07 12:10:00,39.62,39.63,39.6,39.62,30900.0,27.992,27.9991,27.9779,27.992,30900.0
2013-11-07 12:15:00,39.62,39.64,39.58,39.6,11500.0,27.992,28.0061,27.9637,27.9779,11500.0
2013-11-07 12:20:00,39.61,39.62,39.6,39.62,5200.0,27.9849,27.992,27.9779,27.992,5200.0
2013-11-07 12:25:00,39.61,39.63,39.59,39.63,9800.0,27.9849,27.9991,27.9708,27.9991,9800.0
2013-11-07 12:30:00,39.63,39.66,39.62,39.64,24000.0,27.9991,28.0203,27.992,28.0061,24000.0
2013-11-07 12:35:00,39.63,39.63,39.59,39.59,5000.0,27.9991,27.9991,27.9708,27.9708,5000.0
2013-11-07 12:40:00,39.59,39.62,39.57,39.6,32600.0,27.9708,27.992,27.9567,27.9779,32600.0
2013-11-07 12:45:00,39.6,39.6,39.53,39.54,11700.0,27.9779,27.9779,27.9284,27.9355,11700.0
2013-11-07 12:50:00,39.53,39.54,39.49,39.49,3300.0,27.9284,27.9355,27.9002,27.9002,3300.0
2013-11-07 12:55:00,39.49,39.5,39.47,39.49,14900.0,27.9002,27.9072,27.886,27.9002,14900.0
2013-11-07 13:00:00,39.49,39.49,39.48,39.48,10700.0,27.9002,27.9002,27.8931,27.8931,10700.0
2013-11-07 13:05:00,39.47,39.48,39.45,39.46,17300.0,27.886,27.8931,27.8719,27.879,17300.0
2013-11-07 13:10:00,39.47,39.49,39.46,39.47,46900.0,27.886,27.9002,27.879,27.886,46900.0
2013-11-07 13:15:00,39.47,39.49,39.46,39.47,13200.0,27.886,27.9002,27.879,27.886,13200.0
2013-11-07 13:20:00,39.48,39.49,39.44,39.44,7800.0,27.8931,27.9002,27.8648,27.8648,7800.0
2013-11-07 13:25:00,39.44,39.45,39.38,39.39,19200.0,27.8648,27.8719,27.8224,27.8295,19200.0
2013-11-07 13:30:00,39.38,39.42,39.37,39.38,16500.0,27.8224,27.8507,27.8154,27.8224,16500.0
2013-11-07 13:35:00,39.37,39.37,39.29,39.32,21300.0,27.8154,27.8154,27.7589,27.78,21300.0
2013-11-07 13:40:00,39.32,39.34,39.3,39.31,11300.0,27.78,27.7942,27.7659,27.773,11300.0
2013-11-07 13:45:00,39.31,39.31,39.24,39.24,19500.0,27.773,27.773,27.7235,27.7235,19500.0
2013-11-07 13:50:00,39.25,39.29,39.24,39.27,14800.0,27.7306,27.7589,27.7235,27.7447,14800.0
2013-11-07 13:55:00,39.27,39.29,39.27,39.27,4700.0,27.7447,27.7589,27.7447,27.7447,4700.0
2013-11-07 14:00:00,39.27,39.27,39.09,39.1,27600.0,27.7447,27.7447,27.6175,27.6246,27600.0
2013-11-07 14:05:00,39.1,39.16,39.09,39.16,19000.0,27.6246,27.667,27.6175,27.667,19000.0
2013-11-07 14:10:00,39.15,39.18,39.15,39.17,20100.0,27.6599,27.6811,27.6599,27.6741,20100.0
2013-11-07 14:15:00,39.17,39.22,39.16,39.18,30200.0,27.6741,27.7094,27.667,27.6811,30200.0
2013-11-07 14:20:00,39.19,39.23,39.17,39.21,22000.0,27.6882,27.7165,27.6741,27.7023,22000.0
2013-11-07 14:25:00,39.21,39.21,39.18,39.18,16300.0,27.7023,27.7023,27.6811,27.6811,16300.0
2013-11-07 14:30:00,39.17,39.18,39.1,39.15,21100.0,27.6741,27.6811,27.6246,27.6599,21100.0
2013-11-07 14:35:00,39.15,39.2,39.15,39.19,11300.0,27.6599,27.6953,27.6599,27.6882,11300.0
2013-11-07 14:40:00,39.2,39.24,39.16,39.22,20500.0,27.6953,27.7235,27.667,27.7094,20500.0
2013-11-07 14:45:00,39.22,39.28,39.21,39.28,40700.0,27.7094,27.7518,27.7023,27.7518,40700.0
2013-11-07 14:50:00,39.27,39.27,39.24,39.26,17700.0,27.7447,27.7447,27.7235,27.7377,17700.0
2013-11-07 14:55:00,39.26,39.3,39.25,39.3,17600.0,27.7377,27.7659,27.7306,27.7659,17600.0
2013-11-07 15:00:00,39.3,39.33,39.28,39.3,24300.0,27.7659,27.7871,27.7518,27.7659,24300.0
2013-11-07 15:05:00,39.31,39.32,39.22,39.23,14200.0,27.773,27.78,27.7094,27.7165,14200.0
2013-11-07 15:10:00,39.22,39.27,39.22,39.23,14200.0,27.7094,27.7447,27.7094,27.7165,14200.0
2013-11-07 15:15:00,39.23,39.23,39.17,39.2,29000.0,27.7165,27.7165,27.6741,27.6953,29000.0
2013-11-07 15:20:00,39.19,39.26,39.19,39.2,18100.0,27.6882,27.7377,27.6882,27.6953,18100.0
2013-11-07 15:25:00,39.2,39.24,39.12,39.12,27200.0,27.6953,27.7235,27.6387,27.6387,27200.0
2013-11-07 15:30:00,39.12,39.21,39.12,39.17,57200.0,27.6387,27.7023,27.6387,27.6741,57200.0
2013-11-07 15:35:00,39.17,39.24,39.15,39.24,45700.0,27.6741,27.7235,27.6599,27.7235,45700.0
2013-11-07 15:40:00,39.24,39.26,39.21,39.23,50300.0,27.7235,27.7377,27.7023,27.7165,50300.0
2013-11-07 15:45:00,39.23,39.25,39.19,39.22,65500.0,27.7165,27.7306,27.6882,27.7094,65500.0
2013-11-07 15:50:00,39.22,39.27,39.18,39.22,102000.0,27.7094,27.7447,27.6811,27.7094,102000.0
2013-11-07 15:55:00,39.23,39.28,39.22,39.26,235400.0,27.7165,27.7518,27.7094,27.7377,235400.0
2013-11-08 09:30:00,39.12,39.47,38.75,38.77,25100.0,27.6387,27.886,27.3773,27.3915,25100.0
2013-11-08 09:35:00,38.8,38.81,38.58,38.69,21600.0,27.4127,27.4197,27.2572,27.3349,21600.0
2013-11-08 09:40:00,38.7,38.76,38.41,38.49,52000.0,27.342,27.3844,27.1371,27.1936,52000.0
2013-11-08 09:45:00,38.49,38.51,38.32,38.32,41100.0,27.1936,27.2078,27.0735,27.0735,41100.0
2013-11-08 09:50:00,38.31,38.41,38.3,38.41,30800.0,27.0665,27.1371,27.0594,27.1371,30800.0
2013-11-08 09:55:00,38.43,38.45,38.26,38.26,17800.0,27.1513,27.1654,27.0311,27.0311,17800.0
2013-11-08 10:00:00,38.27,38.27,38.11,38.18,43800.0,27.0382,27.0382,26.9252,26.9746,43800.0
2013-11-08 10:05:00,38.17,38.3,38.12,38.28,14300.0,26.9676,27.0594,26.9322,27.0453,14300.0
2013-11-08 10:10:00,38.28,38.34,38.24,38.32,23600.0,27.0453,27.0877,27.017,27.0735,23600.0
2013-11-08 10:15:00,38.33,38.41,38.28,38.41,40400.0,27.0806,27.1371,27.0453,27.1371,40400.0
2013-11-08 10:20:00,38.39,38.45,38.35,38.4,23700.0,27.123,27.1654,27.0947,27.1301,23700.0
2013-11-08 10:25:00,38.39,38.44,38.39,38.44,26200.0,27.123,27.1583,27.123,27.1583,26200.0
2013-11-08 10:30:00,38.42,38.46,38.39,38.42,32200.0,27.1442,27.1724,27.123,27.1442,32200.0
2013-11-08 10:35:00,38.43,38.43,38.36,38.41,40200.0,27.1513,27.1513,27.1018,27.1371,40200.0
2013-11-08 10:40:00,38.41,38.43,38.36,38.43,22400.0,27.1371,27.1513,27.1018,27.1513,22400.0
2013-11-08 10:45:00,38.44,38.47,38.41,38.46,11100.0,27.1583,27.1795,27.1371,27.1724,11100.0
2013-11-08 10:50:00,38.46,38.5,38.44,38.5,21500.0,27.1724,27.2007,27.1583,27.2007,21500.0
2013-11-08 10:55:00,38.51,38.59,38.51,38.58,42200.0,27.2078,27.2643,27.2078,27.2572,42200.0
2013-11-08 11:00:00,38.59,38.67,38.59,38.64,34400.0,27.2643,27.3208,27.2643,27.2996,34400.0
2013-11-08 11:05:00,38.65,38.68,38.63,38.68,34600.0,27.3067,27.3279,27.2926,27.3279,34600.0
2013-11-08 11:10:00,38.69,38.72,38.65,38.67,16700.0,27.3349,27.3561,27.3067,27.3208,16700.0
2013-11-08 11:15:00,38.68,38.73,38.68,38.7,18100.0,27.3279,27.3632,27.3279,27.342,18100.0
2013-11-08 11:20:00,38.71,38.73,38.69,38.73,7600.0,27.3491,27.3632,27.3349,27.3632,7600.0
2013-11-08 11:25:00,38.74,38.77,38.71,38.77,13400.0,27.3703,27.3915,27.3491,27.3915,13400.0
2013-11-08 11:30:00,38.76,38.79,38.76,38.77,13800.0,27.3844,27.4056,27.3844,27.3915,13800.0
2013-11-08 11:35:00,38.77,38.88,38.76,38.86,37700.0,27.3915,27.4692,27.3844,27.4551,37700.0
2013-11-08 11:40:00,38.87,38.92,38.86,38.9,14800.0,27.4621,27.4974,27.4551,27.4833,14800.0
2013-11-08 11:45:00,38.9,38.91,38.85,38.85,11400.0,27.4833,27.4904,27.448,27.448,11400.0
2013-11-08 11:50:00,38.85,38.88,38.82,38.88,8500.0,27.448,27.4692,27.4268,27.4692,8500.0
2013-11-08 11:55:00,38.88,38.9,38.83,38.83,23800.0,27.4692,27.4833,27.4339,27.4339,23800.0
2013-11-08 12:00:00,38.84,38.88,38.84,38.87,13300.0,27.4409,27.4692,27.4409,27.4621,13300.0
2013-11-08 12:05:00,38.86,38.87,38.83,38.87,6800.0,27.4551,27.4621,27.4339,27.4621,6800.0
2013-11-08 12:10:00,38.87,38.88,38.86,38.87,4600.0,27.4621,27.4692,27.4551,27.4621,4600.0
2013-11-08 12:15:00,38.88,38.88,38.83,38.84,7900.0,27.4692,27.4692,27.4339,27.4409,7900.0
2013-11-08 12:20:00,38.84,38.87,38.81,38.83,14500.0,27.4409,27.4621,27.4197,27.4339,14500.0
2013-11-08 12:25:00,38.84,38.84,38.8,38.82,9600.0,27.4409,27.4409,27.4127,27.4268,9600.0
2013-11-08 12:30:00,38.81,38.81,38.73,38.74,16100.0,27.4197,27.4197,27.3632,27.3703,16100.0
2013-11-08 12:35:00,38.74,38.78,38.73,38.74,50400.0,27.3703,27.3985,27.3632,27.3703,50400.0
2013-11-08 12:40:00,38.74,38.78,38.73,38.78,3800.0,27.3703,27.3985,27.3632,27.3985,3800.0
2013-11-08 12:45:00,38.79,38.82,38.79,38.81,4000.0,27.4056,27.4268,27.4056,27.4197,4000.0
2013-11-08 12:50:00,38.81,38.82,38.79,38.8,6300.0,27.4197,27.4268,27.4056,27.4127,6300.0
2013-11-08 12:55:00,38.8,38.82,38.79,38.8,6300.0,27.4127,27.4268,27.4056,27.4127,6300.0
2013-11-08 13:00:00,38.8,38.83,38.79,38.8,18900.0,27.4127,27.4339,27.4056,27.4127,18900.0
2013-11-08 13:05:00,38.79,38.82,38.77,38.82,15300.0,27.4056,27.4268,27.3915,27.4268,15300.0
2013-11-08 13:10:00,38.81,38.81,38.78,38.8,10500.0,27.4197,27.4197,27.3985,27.4127,10500.0
2013-11-08 13:15:00,38.81,38.82,38.78,38.8,11400.0,27.4197,27.4268,27.3985,27.4127,11400.0
2013-11-08 13:20:00,38.8,38.84,38.76,38.83,12200.0,27.4127,27.4409,27.3844,27.4339,12200.0
2013-11-08 13:25:00,38.82,38.91,38.81,38.89,18000.0,27.4268,27.4904,27.4197,27.4762,18000.0
2013-11-08 13:30:00,38.9,38.9,38.84,38.84,13700.0,27.4833,27.4833,27.4409,27.4409,13700.0
2013-11-08 13:35:00,38.82,38.9,38.81,38.89,17800.0,27.4268,27.4833,27.4197,27.4762,17800.0
2013-11-08 13:40:00,38.89,38.93,38.89,38.92,28200.0,27.4762,27.5045,27.4762,27.4974,28200.0
2013-11-08 13:45:00,38.92,39.02,38.91,38.98,38400.0,27.4974,27.5681,27.4904,27.5398,38400.0
2013-11-08 13:50:00,38.97,39.03,38.95,39.03,19800.0,27.5328,27.5752,27.5186,27.5752,19800.0
2013-11-08 13:55:00,39.02,39.02,38.94,38.95,21400.0,27.5681,27.5681,27.5116,27.5186,21400.0
2013-11-08 14:00:00,38.96,38.98,38.95,38.95,9900.0,27.5257,27.5398,27.5186,27.5186,9900.0
2013-11-08 14:05:00,38.96,38.96,38.94,38.96,8200.0,27.5257,27.5257,27.5116,27.5257,8200.0
2013-11-08 14:10:00,38.96,38.97,38.93,38.94,11600.0,27.5257,27.5328,27.5045,27.5116,11600.0
2013-11-08 14:15:00,38.94,38.95,38.91,38.93,18000.0,27.5116,27.5186,27.4904,27.5045,18000.0
2013-11-08 14:20:00,38.92,38.93,38.88,38.88,18600.0,27.4974,27.5045,27.4692,27.4692,18600.0
2013-11-08 14:25:00,38.88,38.89,38.83,38.83,18700.0,27.4692,27.4762,27.4339,27.4339,18700.0
2013-11-08 14:30:00,38.83,38.83,38.8,38.8,14400.0,27.4339,27.4339,27.4127,27.4127,14400.0
2013-11-08 14:35:00,38.8,38.81,38.78,38.79,17400.0,27.4127,27.4197,27.3985,27.4056,17400.0
2013-11-08 14:40:00,38.79,38.81,38.79,38.8,15300.0,27.4056,27.4197,27.4056,27.4127,15300.0
2013-11-08 14:45:00,38.8,38.82,38.79,38.79,14000.0,27.4127,27.4268,27.4056,27.4056,14000.0
2013-11-08 14:50:00,38.8,38.8,38.73,38.75,38500.0,27.4127,27.4127,27.3632,27.3773,38500.0
2013-11-08 14:55:00,38.75,38.78,38.75,38.77,25700.0,27.3773,27.3985,27.3773,27.3915,25700.0
2013-11-08 15:00:00,38.76,38.76,38.66,38.66,31100.0,27.3844,27.3844,27.3137,27.3137,31100.0
2013-11-08 15:05:00,38.67,38.73,38.67,38.73,9100.0,27.3208,27.3632,27.3208,27.3632,9100.0
2013-11-08 15:10:00,38.73,38.73,38.66,38.7,18400.0,27.3632,27.3632,27.3137,27.342,18400.0
2013-11-08 15:15:00,38.7,38.71,38.67,38.69,11300.0,27.342,27.3491,27.3208,27.3349,11300.0
2013-11-08 15:20:00,38.7,38.74,38.68,38.73,13700.0,27.342,27.3703,27.3279,27.3632,13700.0
2013-11-08 15:25:00,38.73,38.76,38.7,38.71,28700.0,27.3632,27.3844,27.342,27.3491,28700.0
2013-11-08 15:30:00,38.71,38.75,38.68,38.75,33100.0,27.3491,27.3773,27.3279,27.3773,33100.0
2013-11-08 15:35:00,38.76,38.83,38.73,38.8,43100.0,27.3844,27.4339,27.3632,27.4127,43100.0
2013-11-08 15:40:00,38.8,38.88,38.8,38.87,37800.0,27.4127,27.4692,27.4127,27.4621,37800.0
2013-11-08 15:45:00,38.87,38.9,38.83,38.9,67800.0,27.4621,27.4833,27.4339,27.4833,67800.0
2013-11-08 15:50:00,38.9,38.94,38.89,38.93,66100.0,27.4833,27.5116,27.4762,27.5045,66100.0
2013-11-08 15:55:00,38.93,38.96,38.91,38.94,149900.0,27.5045,27.5257,27.4904,27.5116,149900.0
2013-11-11 09:30:00,38.9,39.02,38.65,38.7,33400.0,27.4833,27.5681,27.3067,27.342,33400.0
2013-11-11 09:35:00,38.71,38.88,38.71,38.84,12900.0,27.3491,27.4692,27.3491,27.4409,12900.0
2013-11-11 09:40:00,38.82,38.86,38.76,38.85,12300.0,27.4268,27.4551,27.3844,27.448,12300.0
2013-11-11 09:45:00,38.86,38.93,38.8,38.88,25000.0,27.4551,27.5045,27.4127,27.4692,25000.0
2013-11-11 09:50:00,38.87,39.02,38.87,38.96,10000.0,27.4621,27.5681,27.4621,27.5257,10000.0
2013-11-11 09:55:00,38.97,39.05,38.97,39.05,9300.0,27.5328,27.5893,27.5328,27.5893,9300.0
2013-11-11 10:00:00,39.04,39.12,39.03,39.11,57100.0,27.5822,27.6387,27.5752,27.6317,57100.0
2013-11-11 10:05:00,39.1,39.19,39.1,39.15,35600.0,27.6246,27.6882,27.6246,27.6599,35600.0
2013-11-11 10:10:00,39.14,39.19,39.13,39.15,23300.0,27.6529,27.6882,27.6458,27.6599,23300.0
2013-11-11 10:15:00,39.14,39.18,39.13,39.14,22300.0,27.6529,27.6811,27.6458,27.6529,22300.0
2013-11-11 10:20:00,39.14,39.14,39.08,39.08,20800.0,27.6529,27.6529,27.6105,27.6105,20800.0
2013-11-11 10:25:00,39.07,39.07,39.02,39.03,10100.0,27.6034,27.6034,27.5681,27.5752,10100.0
2013-11-11 10:30:00,39.02,39.03,38.96,39.03,18400.0,27.5681,27.5752,27.5257,27.5752,18400.0
2013-11-11 10:35:00,39.03,39.1,39.03,39.1,12000.0,27.5752,27.6246,27.5752,27.6246,12000.0
2013-11-11 10:40:00,39.11,39.18,39.11,39.14,12800.0,27.6317,27.6811,27.6317,27.6529,12800.0
2013-11-11 10:45:00,39.13,39.24,39.11,39.24,17900.0,27.6458,27.7235,27.6317,27.7235,17900.0
2013-11-11 10:50:00,39.24,39.28,39.23,39.27,28700.0,27.7235,27.7518,27.7165,27.7447,28700.0
2013-11-11 10:55:00,39.27,39.27,39.22,39.25,8900.0,27.7447,27.7447,27.7094,27.7306,8900.0
2013-11-11 11:00:00,39.25,39.29,39.21,39.23,19000.0,27.7306,27.7589,27.7023,27.7165,19000.0
2013-11-11 11:05:00,39.23,39.27,39.22,39.27,7500.0,27.7165,27.7447,27.7094,27.7447,7500.0
2013-11-11 11:10:00,39.26,39.27,39.23,39.27,15900.0,27.7377,27.7447,27.7165,27.7447,15900.0
2013-11-11 11:15:00,39.27,39.38,39.25,39.38,70200.0,27.7447,27.8224,27.7306,27.8224,70200.0
2013-11-11 11:20:00,39.38,39.4,39.37,39.37,19200.0,27.8224,27.8366,27.8154,27.8154,19200.0
2013-11-11 11:25:00,39.37,39.38,39.36,39.37,13300.0,27.8154,27.8224,27.8083,27.8154,13300.0
2013-11-11 11:30:00,39.36,39.38,39.29,39.29,12200.0,27.8083,27.8224,27.7589,27.7589,12200.0
2013-11-11 11:35:00,39.29,39.32,39.28,39.32,16600.0,27.7589,27.78,27.7518,27.78,16600.0
2013-11-11 11:40:00,39.33,39.36,39.31,39.35,5800.0,27.7871,27.8083,27.773,27.8012,5800.0
2013-11-11 11:45:00,39.34,39.38,39.32,39.37,15700.0,27.7942,27.8224,27.78,27.8154,15700.0
2013-11-11 11:50:00,39.38,39.39,39.35,39.36,12000.0,27.8224,27.8295,27.8012,27.8083,12000.0
2013-11-11 11:55:00,39.37,39.39,39.35,39.38,15200.0,27.8154,27.8295,27.8012,27.8224,15200.0
2013-11-11 12:00:00,39.37,39.38,39.3,39.31,8100.0,27.8154,27.8224,27.7659,27.773,8100.0
2013-11-11 12:05:00,39.3,39.32,39.3,39.32,8000.0,27.7659,27.78,27.7659,27.78,8000.0
2013-11-11 12:10:00,39.31,39.32,39.27,39.27,13900.0,27.773,27.78,27.7447,27.7447,13900.0
2013-11-11 12:15:00,39.27,39.3,39.22,39.3,14000.0,27.7447,27.7659,27.7094,27.7659,14000.0
2013-11-11 12:20:00,39.29,39.32,39.29,39.3,6900.0,27.7589,27.78,27.7589,27.7659,6900.0
2013-11-11 12:25:00,39.3,39.3,39.26,39.27,9100.0,27.7659,27.7659,27.7377,27.7447,9100.0
2013-11-11 12:30:00,39.27,39.29,39.27,39.27,9600.0,27.7447,27.7589,27.7447,27.7447,9600.0
2013-11-11 12:35:00,39.28,39.28,39.25,39.25,5800.0,27.7518,27.7518,27.7306,27.7306,5800.0
2013-11-11 12:40:00,39.26,39.26,39.2,39.2,9900.0,27.7377,27.7377,27.6953,27.6953,9900.0
2013-11-11 12:45:00,39.2,39.21,39.2,39.2,9800.0,27.6953,27.7023,27.6953,27.6953,9800.0
2013-11-11 12:50:00,39.21,39.21,39.17,39.17,12300.0,27.7023,27.7023,27.6741,27.6741,12300.0
2013-11-11 12:55:00,39.16,39.16,39.13,39.15,8600.0,27.667,27.667,27.6458,27.6599,8600.0
2013-11-11 13:00:00,39.15,39.18,39.15,39.18,4300.0,27.6599,27.6811,27.6599,27.6811,4300.0
2013-11-11 13:05:00,39.18,39.19,39.17,39.18,6700.0,27.6811,27.6882,27.6741,27.6811,6700.0
2013-11-11 13:10:00,39.18,39.18,39.14,39.15,10600.0,27.6811,27.6811,27.6529,27.6599,10600.0
2013-11-11 13:15:00,39.13,39.14,39.12,39.13,4100.0,27.6458,27.6529,27.6387,27.6458,4100.0
2013-11-11 13:20:00,39.12,39.16,39.11,39.14,16800.0,27.6387,27.667,27.6317,27.6529,16800.0
2013-11-11 13:25:00,39.15,39.15,39.12,39.13,7900.0,27.6599,27.6599,27.6387,27.6458,7900.0
2013-11-11 13:30:00,39.12,39.16,39.12,39.15,11000.0,27.6387,27.667,27.6387,27.6599,11000.0
2013-11-11 13:35:00,39.15,39.17,39.13,39.16,20800.0,27.6599,27.6741,27.6458,27.667,20800.0
2013-11-11 13:40:00,39.16,39.17,39.12,39.16,22900.0,27.667,27.6741,27.6387,27.667,22900.0
2013-11-11 13:45:00,39.17,39.19,39.16,39.16,6700.0,27.6741,27.6882,27.667,27.667,6700.0
2013-11-11 13:50:00,39.16,39.17,39.15,39.16,2700.0,27.667,27.6741,27.6599,27.667,2700.0
2013-11-11 13:55:00,39.15,39.17,39.14,39.17,13000.0,27.6599,27.6741,27.6529,27.6741,13000.0
2013-11-11 14:00:00,39.17,39.17,39.14,39.15,8700.0,27.6741,27.6741,27.6529,27.6599,8700.0
2013-11-11 14:05:00,39.15,39.15,39.14,39.15,8700.0,27.6599,27.6599,27.6529,27.6599,8700.0
2013-11-11 14:10:00,39.15,39.16,39.14,39.14,19700.0,27.6599,27.667,27.6529,27.6529,19700.0
2013-11-11 14:15:00,39.14,39.14,39.12,39.13,6800.0,27.6529,27.6529,27.6387,27.6458,6800.0
2013-11-11 14:20:00,39.13,39.13,39.1,39.1,4000.0,27.6458,27.6458,27.6246,27.6246,4000.0
2013-11-11 14:25:00,39.1,39.11,39.08,39.09,7700.0,27.6246,27.6317,27.6105,27.6175,7700.0
2013-11-11 14:30:00,39.09,39.1,39.09,39.09,5100.0,27.6175,27.6246,27.6175,27.6175,5100.0
2013-11-11 14:35:00,39.1,39.11,39.09,39.11,20100.0,27.6246,27.6317,27.6175,27.6317,20100.0
2013-11-11 14:40:00,39.11,39.11,39.09,39.11,7900.0,27.6317,27.6317,27.6175,27.6317,7900.0
2013-11-11 14:45:00,39.1,39.13,39.1,39.12,14400.0,27.6246,27.6458,27.6246,27.6387,14400.0
2013-11-11 14:50:00,39.13,39.13,39.11,39.11,15100.0,27.6458,27.6458,27.6317,27.6317,15100.0
2013-11-11 14:55:00,39.11,39.16,39.11,39.15,20800.0,27.6317,27.667,27.6317,27.6599,20800.0
2013-11-11 15:00:00,39.15,39.16,39.12,39.14,13200.0,27.6599,27.667,27.6387,27.6529,13200.0
2013-11-11 15:05:00,39.14,39.16,39.14,39.15,19900.0,27.6529,27.667,27.6529,27.6599,19900.0
2013-11-11 15:10:00,39.14,39.15,39.14,39.14,9200.0,27.6529,27.6599,27.6529,27.6529,9200.0
2013-11-11 15:15:00,39.15,39.15,39.09,39.1,14900.0,27.6599,27.6599,27.6175,27.6246,14900.0
2013-11-11 15:20:00,39.09,39.09,39.07,39.08,20000.0,27.6175,27.6175,27.6034,27.6105,20000.0
2013-11-11 15:25:00,39.07,39.09,39.07,39.09,23800.0,27.6034,27.6175,27.6034,27.6175,23800.0
2013-11-11 15:30:00,39.1,39.13,39.1,39.11,14600.0,27.6246,27.6458,27.6246,27.6317,14600.0
2013-11-11 15:35:00,39.1,39.11,39.07,39.09,16300.0,27.6246,27.6317,27.6034,27.6175,16300.0
2013-11-11 15:40:00,39.09,39.09,39.08,39.08,22800.0,27.6175,27.6175,27.6105,27.6105,22800.0
2013-11-11 15:45:00,39.08,39.08,39.01,39.01,66200.0,27.6105,27.6105,27.561,27.561,66200.0
2013-11-11 15:50:00,39.01,39.04,38.99,39.01,49500.0,27.561,27.5822,27.5469,27.561,49500.0
2013-11-11 15:55:00,39.0,39.05,38.99,39.04,89400.0,27.554,27.5893,27.5469,27.5822,89400.0
2013-11-12 09:30:00,39.02,39.16,38.71,38.71,32400.0,27.5681,27.667,27.3491,27.3491,32400.0
2013-11-12 09:35:00,38.7,38.94,38.7,38.81,19400.0,27.342,27.5116,27.342,27.4197,19400.0
2013-11-12 09:40:00,38.8,38.82,38.71,38.75,36600.0,27.4127,27.4268,27.3491,27.3773,36600.0
2013-11-12 09:45:00,38.75,38.79,38.71,38.79,12800.0,27.3773,27.4056,27.3491,27.4056,12800.0
2013-11-12 09:50:00,38.79,38.85,38.77,38.85,11200.0,27.4056,27.448,27.3915,27.448,11200.0
2013-11-12 09:55:00,38.85,38.87,38.81,38.83,9100.0,27.448,27.4621,27.4197,27.4339,9100.0
2013-11-12 10:00:00,38.83,38.85,38.76,38.8,14200.0,27.4339,27.448,27.3844,27.4127,14200.0
2013-11-12 10:05:00,38.77,38.82,38.76,38.79,20600.0,27.3915,27.4268,27.3844,27.4056,20600.0
2013-11-12 10:10:00,38.79,38.86,38.77,38.85,30900.0,27.4056,27.4551,27.3915,27.448,30900.0
2013-11-12 10:15:00,38.84,38.96,38.84,38.96,29200.0,27.4409,27.5257,27.4409,27.5257,29200.0
2013-11-12 10:20:00,38.96,38.98,38.94,38.98,24900.0,27.5257,27.5398,27.5116,27.5398,24900.0
2013-11-12 10:25:00,38.97,39.01,38.95,38.99,23100.0,27.5328,27.561,27.5186,27.5469,23100.0
2013-11-12 10:30:00,39.0,39.0,38.9,38.91,37800.0,27.554,27.554,27.4833,27.4904,37800.0
2013-11-12 10:35:00,38.91,38.91,38.85,38.86,24100.0,27.4904,27.4904,27.448,27.4551,24100.0
2013-11-12 10:40:00,38.86,38.89,38.85,38.89,8400.0,27.4551,27.4762,27.448,27.4762,8400.0
2013-11-12 10:45:00,38.88,38.91,38.85,38.85,50000.0,27.4692,27.4904,27.448,27.448,50000.0
2013-11-12 10:50:00,38.85,38.85,38.79,38.81,24700.0,27.448,27.448,27.4056,27.4197,24700.0
2013-11-12 10:55:00,38.8,38.81,38.76,38.77,26100.0,27.4127,27.4197,27.3844,27.3915,26100.0
2013-11-12 11:00:00,38.76,38.77,38.69,38.69,11800.0,27.3844,27.3915,27.3349,27.3349,11800.0
2013-11-12 11:05:00,38.69,38.69,38.62,38.62,13900.0,27.3349,27.3349,27.2855,27.2855,13900.0
2013-11-12 11:10:00,38.62,38.65,38.57,38.57,34200.0,27.2855,27.3067,27.2502,27.2502,34200.0
2013-11-12 11:15:00,38.58,38.63,38.58,38.63,6800.0,27.2572,27.2926,27.2572,27.2926,6800.0
2013-11-12 11:20:00,38.64,38.64,38.57,38.61,11600.0,27.2996,27.2996,27.2502,27.2784,11600.0
2013-11-12 11:25:00,38.6,38.6,38.54,38.54,23300.0,27.2714,27.2714,27.229,27.229,23300.0
2013-11-12 11:30:00,38.54,38.54,38.5,38.54,35000.0,27.229,27.229,27.2007,27.229,35000.0
2013-11-12 11:35:00,38.54,38.57,38.44,38.44,28700.0,27.229,27.2502,27.1583,27.1583,28700.0
2013-11-12 11:40:00,38.45,38.49,38.43,38.48,37500.0,27.1654,27.1936,27.1513,27.1866,37500.0
2013-11-12 11:45:00,38.49,38.5,38.42,38.5,45000.0,27.1936,27.2007,27.1442,27.2007,45000.0
2013-11-12 11:50:00,38.51,38.57,38.5,38.55,34000.0,27.2078,27.2502,27.2007,27.236,34000.0
2013-11-12 11:55:00,38.56,38.57,38.51,38.51,14500.0,27.2431,27.2502,27.2078,27.2078,14500.0
2013-11-12 12:00:00,38.52,38.54,38.49,38.52,16700.0,27.2148,27.229,27.1936,27.2148,16700.0
2013-11-12 12:05:00,38.52,38.52,38.46,38.47,18700.0,27.2148,27.2148,27.1724,27.1795,18700.0
2013-11-12 12:10:00,38.46,38.48,38.42,38.42,25600.0,27.1724,27.1866,27.1442,27.1442,25600.0
2013-11-12 12:15:00,38.42,38.42,38.38,38.4,10200.0,27.1442,27.1442,27.1159,27.1301,10200.0
2013-11-12 12:20:00,38.39,38.4,38.32,38.34,36100.0,27.123,27.1301,27.0735,27.0877,36100.0
2013-11-12 12:25:00,38.34,38.34,38.31,38.33,17600.0,27.0877,27.0877,27.0665,27.0806,17600.0
2013-11-12 12:30:00,38.33,38.34,38.27,38.31,19300.0,27.0806,27.0877,27.0382,27.0665,19300.0
2013-11-12 12:35:00,38.32,38.33,38.29,38.32,18100.0,27.0735,27.0806,27.0523,27.0735,18100.0
2013-11-12 12:40:00,38.33,38.39,38.32,38.38,15700.0,27.0806,27.123,27.0735,27.1159,15700.0
2013-11-12 12:45:00,38.37,38.4,38.37,38.38,6100.0,27.1089,27.1301,27.1089,27.1159,6100.0
2013-11-12 12:50:00,38.39,38.45,38.38,38.45,18300.0,27.123,27.1654,27.1159,27.1654,18300.0
2013-11-12 12:55:00,38.45,38.51,38.45,38.5,14600.0,27.1654,27.2078,27.1654,27.2007,14600.0
2013-11-12 13:00:00,38.5,38.52,38.5,38.52,4900.0,27.2007,27.2148,27.2007,27.2148,4900.0
2013-11-12 13:05:00,38.53,38.55,38.5,38.55,16900.0,27.2219,27.236,27.2007,27.236,16900.0
2013-11-12 13:10:00,38.56,38.62,38.56,38.61,15500.0,27.2431,27.2855,27.2431,27.2784,15500.0
2013-11-12 13:15:00,38.61,38.61,38.56,38.56,18500.0,27.2784,27.2784,27.2431,27.2431,18500.0
2013-11-12 13:20:00,38.55,38.55,38.54,38.55,6200.0,27.236,27.236,27.229,27.236,6200.0
2013-11-12 13:25:00,38.55,38.57,38.52,38.52,7900.0,27.236,27.2502,27.2148,27.2148,7900.0
2013-11-12 13:30:00,38.52,38.53,38.42,38.42,10200.0,27.2148,27.2219,27.1442,27.1442,10200.0
2013-11-12 13:35:00,38.42,38.42,38.35,38.42,31100.0,27.1442,27.1442,27.0947,27.1442,31100.0
2013-11-12 13:40:00,38.41,38.47,38.41,38.46,4600.0,27.1371,27.1795,27.1371,27.1724,4600.0
2013-11-12 13:45:00,38.48,38.48,38.42,38.45,5800.0,27.1866,27.1866,27.1442,27.1654,5800.0
2013-11-12 13:50:00,38.47,38.52,38.47,38.51,4700.0,27.1795,27.2148,27.1795,27.2078,4700.0
2013-11-12 13:55:00,38.5,38.54,38.5,38.53,10400.0,27.2007,27.229,27.2007,27.2219,10400.0
2013-11-12 14:00:00,38.53,38.54,38.51,38.51,7200.0,27.2219,27.229,27.2078,27.2078,7200.0
2013-11-12 14:05:00,38.51,38.54,38.5,38.52,10800.0,27.2078,27.229,27.2007,27.2148,10800.0
2013-11-12 14:10:00,38.53,38.56,38.53,38.55,9600.0,27.2219,27.2431,27.2219,27.236,9600.0
2013-11-12 14:15:00,38.55,38.55,38.5,38.54,7600.0,27.236,27.236,27.2007,27.229,7600.0
2013-11-12 14:20:00,38.55,38.57,38.54,38.54,7100.0,27.236,27.2502,27.229,27.229,7100.0
2013-11-12 14:25:00,38.55,38.56,38.49,38.51,17300.0,27.236,27.2431,27.1936,27.2078,17300.0
2013-11-12 14:30:00,38.52,38.54,38.51,38.51,6400.0,27.2148,27.229,27.2078,27.2078,6400.0
2013-11-12 14:35:00,38.51,38.54,38.51,38.54,9900.0,27.2078,27.229,27.2078,27.229,9900.0
2013-11-12 14:40:00,38.54,38.57,38.54,38.56,12300.0,27.229,27.2502,27.229,27.2431,12300.0
2013-11-12 14:45:00,38.56,38.57,38.55,38.55,8900.0,27.2431,27.2502,27.236,27.236,8900.0
2013-11-12 14:50:00,38.55,38.56,38.51,38.52,23000.0,27.236,27.2431,27.2078,27.2148,23000.0
2013-11-12 14:55:00,38.52,38.57,38.52,38.55,26900.0,27.2148,27.2502,27.2148,27.236,26900.0
2013-11-12 15:00:00,38.57,38.59,38.56,38.58,29700.0,27.2502,27.2643,27.2431,27.2572,29700.0
2013-11-12 15:05:00,38.59,38.61,38.56,38.61,24300.0,27.2643,27.2784,27.2431,27.2784,24300.0
2013-11-12 15:10:00,38.6,38.61,38.57,38.58,43400.0,27.2714,27.2784,27.2502,27.2572,43400.0
2013-11-12 15:15:00,38.58,38.58,38.55,38.58,35400.0,27.2572,27.2572,27.236,27.2572,35400.0
2013-11-12 15:20:00,38.59,38.61,38.55,38.56,46000.0,27.2643,27.2784,27.236,27.2431,46000.0
2013-11-12 15:25:00,38.56,38.57,38.5,38.5,20200.0,27.2431,27.2502,27.2007,27.2007,20200.0
2013-11-12 15:30:00,38.5,38.56,38.5,38.55,41900.0,27.2007,27.2431,27.2007,27.236,41900.0
2013-11-12 15:35:00,38.55,38.56,38.52,38.52,25200.0,27.236,27.2431,27.2148,27.2148,25200.0
2013-11-12 15:40:00,38.52,38.57,38.52,38.56,30900.0,27.2148,27.2502,27.2148,27.2431,30900.0
2013-11-12 15:45:00,38.55,38.55,38.5,38.51,60200.0,27.236,27.236,27.2007,27.2078,60200.0
2013-11-12 15:50:00,38.51,38.53,38.49,38.51,72600.0,27.2078,27.2219,27.1936,27.2078,72600.0
2013-11-12 15:55:00,38.52,38.59,38.51,38.57,146600.0,27.2148,27.2643,27.2078,27.2502,146600.0
2013-11-13 09:30:00,38.48,39.0,38.31,38.43,22500.0,27.1866,27.554,27.0665,27.1513,22500.0
2013-11-13 09:35:00,38.41,38.58,38.41,38.57,9600.0,27.1371,27.2572,27.1371,27.2502,9600.0
2013-11-13 09:40:00,38.53,38.53,38.47,38.52,17500.0,27.2219,27.2219,27.1795,27.2148,17500.0
2013-11-13 09:45:00,38.53,38.57,38.43,38.54,5900.0,27.2219,27.2502,27.1513,27.229,5900.0
2013-11-13 09:50:00,38.54,38.55,38.41,38.5,8000.0,27.229,27.236,27.1371,27.2007,8000.0
2013-11-13 09:55:00,38.51,38.52,38.43,38.44,6100.0,27.2078,27.2148,27.1513,27.1583,6100.0
2013-11-13 10:00:00,38.42,38.49,38.42,38.48,13600.0,27.1442,27.1936,27.1442,27.1866,13600.0
2013-11-13 10:05:00,38.49,38.5,38.39,38.4,10900.0,27.1936,27.2007,27.123,27.1301,10900.0
2013-11-13 10:10:00,38.39,38.44,38.36,38.39,32900.0,27.123,27.1583,27.1018,27.123,32900.0
2013-11-13 10:15:00,38.4,38.42,38.36,38.36,24300.0,27.1301,27.1442,27.1018,27.1018,24300.0
2013-11-13 10:20:00,38.37,38.46,38.37,38.45,69100.0,27.1089,27.1724,27.1089,27.1654,69100.0
2013-11-13 10:25:00,38.44,38.55,38.41,38.55,26100.0,27.1583,27.236,27.1371,27.236,26100.0
2013-11-13 10:30:00,38.55,38.64,38.55,38.64,19900.0,27.236,27.2996,27.236,27.2996,19900.0
2013-11-13 10:35:00,38.64,38.74,38.64,38.74,14500.0,27.2996,27.3703,27.2996,27.3703,14500.0
2013-11-13 10:40:00,38.73,38.75,38.69,38.73,10600.0,27.3632,27.3773,27.3349,27.3632,10600.0
2013-11-13 10:45:00,38.73,38.75,38.72,38.73,24000.0,27.3632,27.3773,27.3561,27.3632,24000.0
2013-11-13 10:50:00,38.74,38.75,38.73,38.74,17300.0,27.3703,27.3773,27.3632,27.3703,17300.0
2013-11-13 10:55:00,38.74,38.76,38.68,38.69,24100.0,27.3703,27.3844,27.3279,27.3349,24100.0
2013-11-13 11:00:00,38.68,38.69,38.63,38.65,28700.0,27.3279,27.3349,27.2926,27.3067,28700.0
2013-11-13 11:05:00,38.65,38.66,38.59,38.66,84600.0,27.3067,27.3137,27.2643,27.3137,84600.0
2013-11-13 11:10:00,38.65,38.69,38.64,38.66,16400.0,27.3067,27.3349,27.2996,27.3137,16400.0
2013-11-13 11:15:00,38.66,38.66,38.62,38.65,4900.0,27.3137,27.3137,27.2855,27.3067,4900.0
2013-11-13 11:20:00,38.65,38.7,38.63,38.64,11100.0,27.3067,27.342,27.2926,27.2996,11100.0
2013-11-13 11:25:00,38.63,38.64,38.61,38.61,5300.0,27.2926,27.2996,27.2784,27.2784,5300.0
2013-11-13 11:30:00,38.62,38.63,38.57,38.62,13900.0,27.2855,27.2926,27.2502,27.2855,13900.0
2013-11-13 11:35:00,38.62,38.62,38.58,38.58,6200.0,27.2855,27.2855,27.2572,27.2572,6200.0
2013-11-13 11:40:00,38.58,38.59,38.54,38.57,18300.0,27.2572,27.2643,27.229,27.2502,18300.0
2013-11-13 11:45:00,38.57,38.58,38.56,38.58,8400.0,27.2502,27.2572,27.2431,27.2572,8400.0
2013-11-13 11:50:00,38.58,38.6,38.58,38.59,7400.0,27.2572,27.2714,27.2572,27.2643,7400.0
2013-11-13 11:55:00,38.59,38.6,38.59,38.59,14900.0,27.2643,27.2714,27.2643,27.2643,14900.0
2013-11-13 12:00:00,38.59,38.62,38.58,38.61,8200.0,27.2643,27.2855,27.2572,27.2784,8200.0
2013-11-13 12:05:00,38.62,38.63,38.61,38.63,10600.0,27.2855,27.2926,27.2784,27.2926,10600.0
2013-11-13 12:10:00,38.63,38.64,38.61,38.61,11800.0,27.2926,27.2996,27.2784,27.2784,11800.0
2013-11-13 12:15:00,38.61,38.65,38.61,38.63,12200.0,27.2784,27.3067,27.2784,27.2926,12200.0
2013-11-13 12:20:00,38.63,38.75,38.63,38.72,17100.0,27.2926,27.3773,27.2926,27.3561,17100.0
2013-11-13 12:25:00,38.72,38.73,38.69,38.69,22500.0,27.3561,27.3632,27.3349,27.3349,22500.0
2013-11-13 12:30:00,38.69,38.69,38.66,38.67,9100.0,27.3349,27.3349,27.3137,27.3208,9100.0
2013-11-13 12:35:00,38.68,38.7,38.66,38.67,10900.0,27.3279,27.342,27.3137,27.3208,10900.0
2013-11-13 12:40:00,38.68,38.72,38.67,38.7,9000.0,27.3279,27.3561,27.3208,27.342,9000.0
2013-11-13 12:45:00,38.69,38.7,38.68,38.68,9900.0,27.3349,27.342,27.3279,27.3279,9900.0
2013-11-13 12:50:00,38.69,38.72,38.69,38.72,7900.0,27.3349,27.3561,27.3349,27.3561,7900.0
2013-11-13 12:55:00,38.73,38.76,38.72,38.73,24400.0,27.3632,27.3844,27.3561,27.3632,24400.0
2013-11-13 13:00:00,38.73,38.73,38.7,38.71,7500.0,27.3632,27.3632,27.342,27.3491,7500.0
2013-11-13 13:05:00,38.71,38.71,38.7,38.7,5000.0,27.3491,27.3491,27.342,27.342,5000.0
2013-11-13 13:10:00,38.7,38.72,38.69,38.71,10700.0,27.342,27.3561,27.3349,27.3491,10700.0
2013-11-13 13:15:00,38.71,38.71,38.67,38.68,4500.0,27.3491,27.3491,27.3208,27.3279,4500.0
2013-11-13 13:20:00,38.68,38.71,38.68,38.7,20800.0,27.3279,27.3491,27.3279,27.342,20800.0
2013-11-13 13:25:00,38.7,38.72,38.69,38.72,21300.0,27.342,27.3561,27.3349,27.3561,21300.0
2013-11-13 13:30:00,38.72,38.76,38.71,38.76,25600.0,27.3561,27.3844,27.3491,27.3844,25600.0
2013-11-13 13:35:00,38.77,38.78,38.72,38.72,32700.0,27.3915,27.3985,27.3561,27.3561,32700.0
2013-11-13 13:40:00,38.72,38.74,38.72,38.72,40100.0,27.3561,27.3703,27.3561,27.3561,40100.0
2013-11-13 13:45:00,38.71,38.73,38.71,38.72,22400.0,27.3491,27.3632,27.3491,27.3561,22400.0
2013-11-13 13:50:00,38.72,38.72,38.66,38.7,29100.0,27.3561,27.3561,27.3137,27.342,29100.0
2013-11-13 13:55:00,38.71,38.72,38.68,38.68,13000.0,27.3491,27.3561,27.3279,27.3279,13000.0
2013-11-13 14:00:00,38.67,38.69,38.65,38.69,8600.0,27.3208,27.3349,27.3067,27.3349,8600.0
2013-11-13 14:05:00,38.68,38.69,38.67,38.68,6200.0,27.3279,27.3349,27.3208,27.3279,6200.0
2013-11-13 14:10:00,38.69,38.72,38.69,38.72,7500.0,27.3349,27.3561,27.3349,27.3561,7500.0
2013-11-13 14:15:00,38.72,38.72,38.69,38.7,6100.0,27.3561,27.3561,27.3349,27.342,6100.0
2013-11-13 14:20:00,38.71,38.72,38.71,38.72,7600.0,27.3491,27.3561,27.3491,27.3561,7600.0
2013-11-13 14:25:00,38.72,38.75,38.71,38.75,38000.0,27.3561,27.3773,27.3491,27.3773,38000.0
2013-11-13 14:30:00,38.75,38.77,38.73,38.75,16500.0,27.3773,27.3915,27.3632,27.3773,16500.0
2013-11-13 14:35:00,38.76,38.76,38.73,38.73,11100.0,27.3844,27.3844,27.3632,27.3632,11100.0
2013-11-13 14:40:00,38.74,38.74,38.64,38.64,14700.0,27.3703,27.3703,27.2996,27.2996,14700.0
2013-11-13 14:45:00,38.63,38.64,38.6,38.61,17300.0,27.2926,27.2996,27.2714,27.2784,17300.0
2013-11-13 14:50:00,38.61,38.66,38.61,38.66,7700.0,27.2784,27.3137,27.2784,27.3137,7700.0
2013-11-13 14:55:00,38.66,38.67,38.64,38.65,11400.0,27.3137,27.3208,27.2996,27.3067,11400.0
2013-11-13 15:00:00,38.64,38.69,38.64,38.66,12300.0,27.2996,27.3349,27.2996,27.3137,12300.0
2013-11-13 15:05:00,38.67,38.68,38.64,38.64,15100.0,27.3208,27.3279,27.2996,27.2996,15100.0
2013-11-13 15:10:00,38.65,38.66,38.64,38.65,7600.0,27.3067,27.3137,27.2996,27.3067,7600.0
2013-11-13 15:15:00,38.65,38.66,38.64,38.65,7500.0,27.3067,27.3137,27.2996,27.3067,7500.0
2013-11-13 15:20:00,38.65,38.69,38.65,38.68,18700.0,27.3067,27.3349,27.3067,27.3279,18700.0
2013-11-13 15:25:00,38.68,38.69,38.64,38.67,18100.0,27.3279,27.3349,27.2996,27.3208,18100.0
2013-11-13 15:30:00,38.67,38.67,38.65,38.65,29800.0,27.3208,27.3208,27.3067,27.3067,29800.0
2013-11-13 15:35:00,38.65,38.68,38.65,38.67,30700.0,27.3067,27.3279,27.3067,27.3208,30700.0
2013-11-13 15:40:00,38.67,38.69,38.66,38.69,29100.0,27.3208,27.3349,27.3137,27.3349,29100.0
2013-11-13 15:45:00,38.68,38.77,38.68,38.77,70800.0,27.3279,27.3915,27.3279,27.3915,70800.0
2013-11-13 15:50:00,38.77,38.79,38.74,38.76,54300.0,27.3915,27.4056,27.3703,27.3844,54300.0
2013-11-13 15:55:00,38.77,38.78,38.72,38.77,156500.0,27.3915,27.3985,27.3561,27.3915,156500.0
2013-11-14 09:30:00,39.03,39.18,38.85,39.18,24000.0,27.5752,27.6811,27.448,27.6811,24000.0
2013-11-14 09:35:00,39.17,39.41,39.17,39.25,20200.0,27.6741,27.8436,27.6741,27.7306,20200.0
2013-11-14 09:40:00,39.23,39.23,39.01,39.02,8600.0,27.7165,27.7165,27.561,27.5681,8600.0
2013-11-14 09:45:00,39.0,39.16,39.0,39.08,19900.0,27.554,27.667,27.554,27.6105,19900.0
2013-11-14 09:50:00,39.08,39.09,39.05,39.06,28700.0,27.6105,27.6175,27.5893,27.5964,28700.0
2013-11-14 09:55:00,39.06,39.09,39.01,39.01,50900.0,27.5964,27.6175,27.561,27.561,50900.0
2013-11-14 10:00:00,39.02,39.11,39.01,39.05,42000.0,27.5681,27.6317,27.561,27.5893,42000.0
2013-11-14 10:05:00,39.04,39.06,39.01,39.01,23400.0,27.5822,27.5964,27.561,27.561,23400.0
2013-11-14 10:10:00,39.02,39.03,38.95,39.02,11800.0,27.5681,27.5752,27.5186,27.5681,11800.0
2013-11-14 10:15:00,39.01,39.07,39.01,39.03,21200.0,27.561,27.6034,27.561,27.5752,21200.0
2013-11-14 10:20:00,39.03,39.07,39.02,39.05,25000.0,27.5752,27.6034,27.5681,27.5893,25000.0
2013-11-14 10:25:00,39.06,39.09,39.0,39.02,24300.0,27.5964,27.6175,27.554,27.5681,24300.0
2013-11-14 10:30:00,39.01,39.14,39.0,39.13,8100.0,27.561,27.6529,27.554,27.6458,8100.0
2013-11-14 10:35:00,39.13,39.18,39.12,39.18,9000.0,27.6458,27.6811,27.6387,27.6811,9000.0
2013-11-14 10:40:00,39.18,39.18,39.13,39.13,8600.0,27.6811,27.6811,27.6458,27.6458,8600.0
2013-11-14 10:45:00,39.13,39.17,39.12,39.17,23100.0,27.6458,27.6741,27.6387,27.6741,23100.0
2013-11-14 10:50:00,39.16,39.26,39.13,39.22,55900.0,27.667,27.7377,27.6458,27.7094,55900.0
2013-11-14 10:55:00,39.22,39.24,39.2,39.21,28800.0,27.7094,27.7235,27.6953,27.7023,28800.0
2013-11-14 11:00:00,39.21,39.23,39.17,39.23,22000.0,27.7023,27.7165,27.6741,27.7165,22000.0
2013-11-14 11:05:00,39.22,39.27,39.21,39.25,33900.0,27.7094,27.7447,27.7023,27.7306,33900.0
2013-11-14 11:10:00,39.25,39.26,39.2,39.25,14600.0,27.7306,27.7377,27.6953,27.7306,14600.0
2013-11-14 11:15:00,39.25,39.34,39.24,39.31,17000.0,27.7306,27.7942,27.7235,27.773,17000.0
2013-11-14 11:20:00,39.32,39.42,39.32,39.42,16300.0,27.78,27.8507,27.78,27.8507,16300.0
2013-11-14 11:25:00,39.42,39.42,39.34,39.36,25300.0,27.8507,27.8507,27.7942,27.8083,25300.0
2013-11-14 11:30:00,39.36,39.36,39.28,39.3,156800.0,27.8083,27.8083,27.7518,27.7659,156800.0
2013-11-14 11:35:00,39.3,39.33,39.18,39.22,37000.0,27.7659,27.7871,27.6811,27.7094,37000.0
2013-11-14 11:40:00,39.21,39.32,39.2,39.32,19200.0,27.7023,27.78,27.6953,27.78,19200.0
2013-11-14 11:45:00,39.32,39.37,39.32,39.35,16900.0,27.78,27.8154,27.78,27.8012,16900.0
2013-11-14 11:50:00,39.35,39.37,39.33,39.34,20400.0,27.8012,27.8154,27.7871,27.7942,20400.0
2013-11-14 11:55:00,39.33,39.34,39.31,39.33,13600.0,27.7871,27.7942,27.773,27.7871,13600.0
2013-11-14 12:00:00,39.33,39.33,39.29,39.3,6400.0,27.7871,27.7871,27.7589,27.7659,6400.0
2013-11-14 12:05:00,39.3,39.31,39.24,39.24,21600.0,27.7659,27.773,27.7235,27.7235,21600.0
2013-11-14 12:10:00,39.24,39.29,39.24,39.28,11200.0,27.7235,27.7589,27.7235,27.7518,11200.0
2013-11-14 12:15:00,39.28,39.29,39.24,39.25,11000.0,27.7518,27.7589,27.7235,27.7306,11000.0
2013-11-14 12:20:00,39.24,39.27,39.24,39.27,4100.0,27.7235,27.7447,27.7235,27.7447,4100.0
2013-11-14 12:25:00,39.26,39.26,39.23,39.24,4500.0,27.7377,27.7377,27.7165,27.7235,4500.0
2013-11-14 12:30:00,39.23,39.3,39.22,39.29,7500.0,27.7165,27.7659,27.7094,27.7589,7500.0
2013-11-14 12:35:00,39.29,39.3,39.24,39.24,3800.0,27.7589,27.7659,27.7235,27.7235,3800.0
2013-11-14 12:40:00,39.24,39.25,39.23,39.24,3400.0,27.7235,27.7306,27.7165,27.7235,3400.0
2013-11-14 12:45:00,39.24,39.24,39.23,39.23,1400.0,27.7235,27.7235,27.7165,27.7165,1400.0
2013-11-14 12:50:00,39.23,39.27,39.19,39.23,53700.0,27.7165,27.7447,27.6882,27.7165,53700.0
2013-11-14 12:55:00,39.22,39.22,39.19,39.2,12100.0,27.7094,27.7094,27.6882,27.6953,12100.0
2013-11-14 13:00:00,39.21,39.22,39.2,39.21,25700.0,27.7023,27.7094,27.6953,27.7023,25700.0
2013-11-14 13:05:00,39.22,39.23,39.19,39.19,29900.0,27.7094,27.7165,27.6882,27.6882,29900.0
2013-11-14 13:10:00,39.18,39.19,39.14,39.14,7500.0,27.6811,27.6882,27.6529,27.6529,7500.0
2013-11-14 13:15:00,39.14,39.18,39.12,39.18,8300.0,27.6529,27.6811,27.6387,27.6811,8300.0
2013-11-14 13:20:00,39.18,39.18,39.14,39.14,4200.0,27.6811,27.6811,27.6529,27.6529,4200.0
2013-11-14 13:25:00,39.14,39.15,39.1,39.11,4500.0,27.6529,27.6599,27.6246,27.6317,4500.0
2013-11-14 13:30:00,39.09,39.11,39.08,39.1,4800.0,27.6175,27.6317,27.6105,27.6246,4800.0
2013-11-14 13:35:00,39.1,39.1,39.07,39.09,7400.0,27.6246,27.6246,27.6034,27.6175,7400.0
2013-11-14 13:40:00,39.09,39.12,39.08,39.11,5900.0,27.6175,27.6387,27.6105,27.6317,5900.0
2013-11-14 13:45:00,39.12,39.15,39.12,39.13,5400.0,27.6387,27.6599,27.6387,27.6458,5400.0
2013-11-14 13:50:00,39.12,39.13,39.05,39.07,7900.0,27.6387,27.6458,27.5893,27.6034,7900.0
2013-11-14 13:55:00,39.07,39.09,39.03,39.09,16200.0,27.6034,27.6175,27.5752,27.6175,16200.0
2013-11-14 14:00:00,39.09,39.12,39.08,39.12,7300.0,27.6175,27.6387,27.6105,27.6387,7300.0
2013-11-14 14:05:00,39.12,39.14,39.08,39.12,50300.0,27.6387,27.6529,27.6105,27.6387,50300.0
2013-11-14 14:10:00,39.13,39.22,39.13,39.18,63600.0,27.6458,27.7094,27.6458,27.6811,63600.0
2013-11-14 14:15:00,39.18,39.19,39.13,39.17,9200.0,27.6811,27.6882,27.6458,27.6741,9200.0
2013-11-14 14:20:00,39.17,39.18,39.14,39.15,8500.0,27.6741,27.6811,27.6529,27.6599,8500.0
2013-11-14 14:25:00,39.14,39.16,39.11,39.11,6200.0,27.6529,27.667,27.6317,27.6317,6200.0
2013-11-14 14:30:00,39.11,39.13,39.1,39.11,5100.0,27.6317,27.6458,27.6246,27.6317,5100.0
2013-11-14 14:35:00,39.11,39.14,39.11,39.14,9200.0,27.6317,27.6529,27.6317,27.6529,9200.0
2013-11-14 14:40:00,39.13,39.14,39.09,39.12,8700.0,27.6458,27.6529,27.6175,27.6387,8700.0
2013-11-14 14:45:00,39.12,39.18,39.12,39.14,10300.0,27.6387,27.6811,27.6387,27.6529,10300.0
2013-11-14 14:50:00,39.14,39.15,39.11,39.13,11200.0,27.6529,27.6599,27.6317,27.6458,11200.0
2013-11-14 14:55:00,39.14,39.15,39.09,39.09,4800.0,27.6529,27.6599,27.6175,27.6175,4800.0
2013-11-14 15:00:00,39.11,39.15,39.11,39.15,9000.0,27.6317,27.6599,27.6317,27.6599,9000.0
2013-11-14 15:05:00,39.14,39.21,39.14,39.2,10300.0,27.6529,27.7023,27.6529,27.6953,10300.0
2013-11-14 15:10:00,39.2,39.25,39.18,39.18,17200.0,27.6953,27.7306,27.6811,27.6811,17200.0
2013-11-14 15:15:00,39.18,39.2,39.17,39.19,7100.0,27.6811,27.6953,27.6741,27.6882,7100.0
2013-11-14 15:20:00,39.18,39.18,39.14,39.17,13400.0,27.6811,27.6811,27.6529,27.6741,13400.0
2013-11-14 15:25:00,39.18,39.18,39.14,39.15,22800.0,27.6811,27.6811,27.6529,27.6599,22800.0
2013-11-14 15:30:00,39.14,39.14,39.07,39.08,38900.0,27.6529,27.6529,27.6034,27.6105,38900.0
2013-11-14 15:35:00,39.07,39.1,39.05,39.08,37500.0,27.6034,27.6246,27.5893,27.6105,37500.0
2013-11-14 15:40:00,39.09,39.09,39.04,39.05,48500.0,27.6175,27.6175,27.5822,27.5893,48500.0
2013-11-14 15:45:00,39.05,39.08,38.98,38.98,71100.0,27.5893,27.6105,27.5398,27.5398,71100.0
2013-11-14 15:50:00,38.99,39.02,38.97,38.97,64600.0,27.5469,27.5681,27.5328,27.5328,64600.0
2013-11-14 15:55:00,38.97,39.0,38.95,38.99,182100.0,27.5328,27.554,27.5186,27.5469,182100.0
2013-11-15 09:30:00,38.92,39.14,38.92,39.14,193900.0,27.4974,27.6529,27.4974,27.6529,193900.0
2013-11-15 09:35:00,39.14,39.16,39.06,39.07,24900.0,27.6529,27.667,27.5964,27.6034,24900.0
2013-11-15 09:40:00,39.08,39.12,39.02,39.05,45400.0,27.6105,27.6387,27.5681,27.5893,45400.0
2013-11-15 09:45:00,39.06,39.14,38.98,38.99,22900.0,27.5964,27.6529,27.5398,27.5469,22900.0
2013-11-15 09:50:00,39.03,39.09,38.98,39.09,22000.0,27.5752,27.6175,27.5398,27.6175,22000.0
2013-11-15 09:55:00,39.09,39.13,39.05,39.13,12400.0,27.6175,27.6458,27.5893,27.6458,12400.0
2013-11-15 10:00:00,39.15,39.2,39.09,39.16,20600.0,27.6599,27.6953,27.6175,27.667,20600.0
2013-11-15 10:05:00,39.16,39.21,39.16,39.21,16200.0,27.667,27.7023,27.667,27.7023,16200.0
2013-11-15 10:10:00,39.22,39.3,39.18,39.26,29100.0,27.7094,27.7659,27.6811,27.7377,29100.0
2013-11-15 10:15:00,39.26,39.3,39.21,39.23,49600.0,27.7377,27.7659,27.7023,27.7165,49600.0
2013-11-15 10:20:00,39.22,39.23,39.15,39.15,23500.0,27.7094,27.7165,27.6599,27.6599,23500.0
2013-11-15 10:25:00,39.14,39.18,39.13,39.16,14700.0,27.6529,27.6811,27.6458,27.667,14700.0
2013-11-15 10:30:00,39.17,39.2,39.14,39.15,16200.0,27.6741,27.6953,27.6529,27.6599,16200.0
2013-11-15 10:35:00,39.16,39.24,39.15,39.23,43400.0,27.667,27.7235,27.6599,27.7165,43400.0
2013-11-15 10:40:00,39.22,39.22,39.14,39.22,30600.0,27.7094,27.7094,27.6529,27.7094,30600.0
2013-11-15 10:45:00,39.21,39.29,39.2,39.29,9200.0,27.7023,27.7589,27.6953,27.7589,9200.0
2013-11-15 10:50:00,39.29,39.29,39.23,39.23,11400.0,27.7589,27.7589,27.7165,27.7165,11400.0
2013-11-15 10:55:00,39.22,39.26,39.18,39.26,9300.0,27.7094,27.7377,27.6811,27.7377,9300.0
2013-11-15 11:00:00,39.26,39.3,39.26,39.3,12700.0,27.7377,27.7659,27.7377,27.7659,12700.0
2013-11-15 11:05:00,39.3,39.3,39.26,39.26,14900.0,27.7659,27.7659,27.7377,27.7377,14900.0
2013-11-15 11:10:00,39.26,39.28,39.23,39.24,9100.0,27.7377,27.7518,27.7165,27.7235,9100.0
2013-11-15 11:15:00,39.25,39.26,39.22,39.22,5600.0,27.7306,27.7377,27.7094,27.7094,5600.0
2013-11-15 11:20:00,39.23,39.24,39.17,39.21,12900.0,27.7165,27.7235,27.6741,27.7023,12900.0
2013-11-15 11:25:00,39.22,39.3,39.22,39.28,18400.0,27.7094,27.7659,27.7094,27.7518,18400.0
2013-11-15 11:30:00,39.28,39.3,39.26,39.26,8700.0,27.7518,27.7659,27.7377,27.7377,8700.0
2013-11-15 11:35:00,39.27,39.29,39.25,39.25,9700.0,27.7447,27.7589,27.7306,27.7306,9700.0
2013-11-15 11:40:00,39.25,39.25,39.2,39.22,11400.0,27.7306,27.7306,27.6953,27.7094,11400.0
2013-11-15 11:45:00,39.23,39.26,39.23,39.25,10700.0,27.7165,27.7377,27.7165,27.7306,10700.0
2013-11-15 11:50:00,39.24,39.24,39.16,39.18,12400.0,27.7235,27.7235,27.667,27.6811,12400.0
2013-11-15 11:55:00,39.17,39.18,39.14,39.16,11900.0,27.6741,27.6811,27.6529,27.667,11900.0
2013-11-15 12:00:00,39.16,39.18,39.16,39.16,13600.0,27.667,27.6811,27.667,27.667,13600.0
2013-11-15 12:05:00,39.17,39.19,39.15,39.19,12100.0,27.6741,27.6882,27.6599,27.6882,12100.0
2013-11-15 12:10:00,39.2,39.21,39.18,39.21,14100.0,27.6953,27.7023,27.6811,27.7023,14100.0
2013-11-15 12:15:00,39.2,39.21,39.18,39.18,6200.0,27.6953,27.7023,27.6811,27.6811,6200.0
2013-11-15 12:20:00,39.17,39.17,39.1,39.1,5100.0,27.6741,27.6741,27.6246,27.6246,5100.0
2013-11-15 12:25:00,39.1,39.1,39.05,39.06,8800.0,27.6246,27.6246,27.5893,27.5964,8800.0
2013-11-15 12:30:00,39.05,39.07,39.02,39.02,9700.0,27.5893,27.6034,27.5681,27.5681,9700.0
2013-11-15 12:35:00,39.02,39.03,39.0,39.0,8300.0,27.5681,27.5752,27.554,27.554,8300.0
2013-11-15 12:40:00,39.01,39.01,39.0,39.0,2500.0,27.561,27.561,27.554,27.554,2500.0
2013-11-15 12:45:00,39.01,39.02,38.98,39.01,16200.0,27.561,27.5681,27.5398,27.561,16200.0
2013-11-15 12:50:00,39.01,39.01,38.99,38.99,5700.0,27.561,27.561,27.5469,27.5469,5700.0
2013-11-15 12:55:00,38.98,38.98,38.94,38.96,9800.0,27.5398,27.5398,27.5116,27.5257,9800.0
2013-11-15 13:00:00,38.97,39.0,38.97,39.0,6800.0,27.5328,27.554,27.5328,27.554,6800.0
2013-11-15 13:05:00,38.99,39.02,38.99,39.02,8300.0,27.5469,27.5681,27.5469,27.5681,8300.0
2013-11-15 13:10:00,39.02,39.02,39.0,39.0,5900.0,27.5681,27.5681,27.554,27.554,5900.0
2013-11-15 13:15:00,39.0,39.0,38.97,39.0,5900.0,27.554,27.554,27.5328,27.554,5900.0
2013-11-15 13:20:00,39.0,39.01,38.98,39.0,6700.0,27.554,27.561,27.5398,27.554,6700.0
2013-11-15 13:25:00,39.01,39.02,39.01,39.02,8600.0,27.561,27.5681,27.561,27.5681,8600.0
2013-11-15 13:30:00,39.02,39.04,39.01,39.04,10000.0,27.5681,27.5822,27.561,27.5822,10000.0
2013-11-15 13:35:00,39.04,39.09,39.04,39.08,12600.0,27.5822,27.6175,27.5822,27.6105,12600.0
2013-11-15 13:40:00,39.09,39.11,39.09,39.1,5700.0,27.6175,27.6317,27.6175,27.6246,5700.0
2013-11-15 13:45:00,39.1,39.1,39.07,39.07,3500.0,27.6246,27.6246,27.6034,27.6034,3500.0
2013-11-15 13:50:00,39.07,39.07,39.03,39.04,9300.0,27.6034,27.6034,27.5752,27.5822,9300.0
2013-11-15 13:55:00,39.04,39.04,39.0,39.01,7200.0,27.5822,27.5822,27.554,27.561,7200.0
2013-11-15 14:00:00,39.01,39.03,39.01,39.03,16900.0,27.561,27.5752,27.561,27.5752,16900.0
2013-11-15 14:05:00,39.03,39.03,39.02,39.02,10600.0,27.5752,27.5752,27.5681,27.5681,10600.0
2013-11-15 14:10:00,39.02,39.02,39.0,39.01,21900.0,27.5681,27.5681,27.554,27.561,21900.0
2013-11-15 14:15:00,39.01,39.02,38.98,38.98,13900.0,27.561,27.5681,27.5398,27.5398,13900.0
2013-11-15 14:20:00,38.98,39.02,38.97,39.02,21800.0,27.5398,27.5681,27.5328,27.5681,21800.0
2013-11-15 14:25:00,39.02,39.03,39.02,39.03,10300.0,27.5681,27.5752,27.5681,27.5752,10300.0
2013-11-15 14:30:00,39.04,39.06,39.02,39.05,9800.0,27.5822,27.5964,27.5681,27.5893,9800.0
2013-11-15 14:35:00,39.06,39.07,39.05,39.07,6800.0,27.5964,27.6034,27.5893,27.6034,6800.0
2013-11-15 14:40:00,39.06,39.06,39.02,39.02,14500.0,27.5964,27.5964,27.5681,27.5681,14500.0
2013-11-15 14:45:00,39.02,39.04,39.02,39.04,17000.0,27.5681,27.5822,27.5681,27.5822,17000.0
2013-11-15 14:50:00,39.03,39.04,39.01,39.03,19100.0,27.5752,27.5822,27.561,27.5752,19100.0
2013-11-15 14:55:00,39.03,39.04,39.02,39.04,11700.0,27.5752,27.5822,27.5681,27.5822,11700.0
2013-11-15 15:00:00,39.04,39.04,39.02,39.04,16900.0,27.5822,27.5822,27.5681,27.5822,16900.0
2013-11-15 15:05:00,39.04,39.08,39.04,39.08,18900.0,27.5822,27.6105,27.5822,27.6105,18900.0
2013-11-15 15:10:00,39.09,39.1,39.08,39.1,8900.0,27.6175,27.6246,27.6105,27.6246,8900.0
2013-11-15 15:15:00,39.09,39.14,39.09,39.11,41300.0,27.6175,27.6529,27.6175,27.6317,41300.0
2013-11-15 15:20:00,39.11,39.11,39.09,39.09,17200.0,27.6317,27.6317,27.6175,27.6175,17200.0
2013-11-15 15:25:00,39.09,39.11,39.08,39.09,20200.0,27.6175,27.6317,27.6105,27.6175,20200.0
2013-11-15 15:30:00,39.1,39.13,39.09,39.13,22300.0,27.6246,27.6458,27.6175,27.6458,22300.0
2013-11-15 15:35:00,39.13,39.14,39.12,39.14,49600.0,27.6458,27.6529,27.6387,27.6529,49600.0
2013-11-15 15:40:00,39.14,39.19,39.13,39.19,57100.0,27.6529,27.6882,27.6458,27.6882,57100.0
2013-11-15 15:45:00,39.19,39.22,39.19,39.22,89100.0,27.6882,27.7094,27.6882,27.7094,89100.0
2013-11-15 15:50:00,39.22,39.22,39.18,39.18,54500.0,27.7094,27.7094,27.6811,27.6811,54500.0
2013-11-15 15:55:00,39.19,39.24,39.17,39.17,214800.0,27.6882,27.7235,27.6741,27.6741,214800.0
2013-11-18 09:30:00,39.13,39.24,39.11,39.16,56700.0,27.6458,27.7235,27.6317,27.667,56700.0
2013-11-18 09:35:00,39.15,39.25,39.13,39.19,23600.0,27.6599,27.7306,27.6458,27.6882,23600.0
2013-11-18 09:40:00,39.19,39.19,39.08,39.1,8900.0,27.6882,27.6882,27.6105,27.6246,8900.0
2013-11-18 09:45:00,39.1,39.19,39.1,39.17,25000.0,27.6246,27.6882,27.6246,27.6741,25000.0
2013-11-18 09:50:00,39.18,39.21,39.14,39.15,35400.0,27.6811,27.7023,27.6529,27.6599,35400.0
2013-11-18 09:55:00,39.14,39.15,39.04,39.06,34600.0,27.6529,27.6599,27.5822,27.5964,34600.0
2013-11-18 10:00:00,39.05,39.1,39.0,39.1,36700.0,27.5893,27.6246,27.554,27.6246,36700.0
2013-11-18 10:05:00,39.09,39.09,39.01,39.01,22400.0,27.6175,27.6175,27.561,27.561,22400.0
2013-11-18 10:10:00,39.02,39.06,38.98,38.98,33200.0,27.5681,27.5964,27.5398,27.5398,33200.0
2013-11-18 10:15:00,38.98,39.05,38.98,39.04,26600.0,27.5398,27.5893,27.5398,27.5822,26600.0
2013-11-18 10:20:00,39.04,39.12,39.04,39.11,20400.0,27.5822,27.6387,27.5822,27.6317,20400.0
2013-11-18 10:25:00,39.08,39.09,39.02,39.02,20200.0,27.6105,27.6175,27.5681,27.5681,20200.0
2013-11-18 10:30:00,39.02,39.04,39.0,39.04,28100.0,27.5681,27.5822,27.554,27.5822,28100.0
2013-11-18 10:35:00,39.04,39.04,39.01,39.04,13300.0,27.5822,27.5822,27.561,27.5822,13300.0
2013-11-18 10:40:00,39.04,39.04,39.0,39.01,23300.0,27.5822,27.5822,27.554,27.561,23300.0
2013-11-18 10:45:00,39.0,39.03,39.0,39.02,15900.0,27.554,27.5752,27.554,27.5681,15900.0
2013-11-18 10:50:00,39.02,39.03,39.0,39.02,14200.0,27.5681,27.5752,27.554,27.5681,14200.0
2013-11-18 10:55:00,39.02,39.03,39.0,39.01,9500.0,27.5681,27.5752,27.554,27.561,9500.0
2013-11-18 11:00:00,39.02,39.05,39.02,39.05,38900.0,27.5681,27.5893,27.5681,27.5893,38900.0
2013-11-18 11:05:00,39.05,39.1,39.05,39.08,46700.0,27.5893,27.6246,27.5893,27.6105,46700.0
2013-11-18 11:10:00,39.07,39.16,39.06,39.16,21300.0,27.6034,27.667,27.5964,27.667,21300.0
2013-11-18 11:15:00,39.16,39.19,39.13,39.19,15100.0,27.667,27.6882,27.6458,27.6882,15100.0
2013-11-18 11:20:00,39.18,39.18,39.14,39.17,11500.0,27.6811,27.6811,27.6529,27.6741,11500.0
2013-11-18 11:25:00,39.18,39.27,39.18,39.25,25000.0,27.6811,27.7447,27.6811,27.7306,25000.0
2013-11-18 11:30:00,39.24,39.24,39.18,39.18,20800.0,27.7235,27.7235,27.6811,27.6811,20800.0
2013-11-18 11:35:00,39.18,39.18,39.12,39.12,21100.0,27.6811,27.6811,27.6387,27.6387,21100.0
2013-11-18 11:40:00,39.12,39.14,39.1,39.13,13100.0,27.6387,27.6529,27.6246,27.6458,13100.0
2013-11-18 11:45:00,39.12,39.12,39.09,39.1,7400.0,27.6387,27.6387,27.6175,27.6246,7400.0
2013-11-18 11:50:00,39.09,39.13,39.09,39.11,26400.0,27.6175,27.6458,27.6175,27.6317,26400.0
2013-11-18 11:55:00,39.11,39.17,39.11,39.17,39900.0,27.6317,27.6741,27.6317,27.6741,39900.0
2013-11-18 12:00:00,39.17,39.18,39.16,39.18,14300.0,27.6741,27.6811,27.667,27.6811,14300.0
2013-11-18 12:05:00,39.18,39.21,39.18,39.2,14100.0,27.6811,27.7023,27.6811,27.6953,14100.0
2013-11-18 12:10:00,39.2,39.2,39.14,39.15,7700.0,27.6953,27.6953,27.6529,27.6599,7700.0
2013-11-18 12:15:00,39.15,39.15,39.13,39.14,12100.0,27.6599,27.6599,27.6458,27.6529,12100.0
2013-11-18 12:20:00,39.14,39.16,39.13,39.15,8300.0,27.6529,27.667,27.6458,27.6599,8300.0
2013-11-18 12:25:00,39.15,39.15,39.11,39.12,6700.0,27.6599,27.6599,27.6317,27.6387,6700.0
2013-11-18 12:30:00,39.11,39.12,39.09,39.12,9500.0,27.6317,27.6387,27.6175,27.6387,9500.0
2013-11-18 12:35:00,39.11,39.12,39.08,39.08,8200.0,27.6317,27.6387,27.6105,27.6105,8200.0
2013-11-18 12:40:00,39.07,39.1,39.06,39.09,10700.0,27.6034,27.6246,27.5964,27.6175,10700.0
2013-11-18 12:45:00,39.1,39.14,39.1,39.14,69700.0,27.6246,27.6529,27.6246,27.6529,69700.0
2013-11-18 12:50:00,39.15,39.16,39.13,39.15,11700.0,27.6599,27.667,27.6458,27.6599,11700.0
2013-11-18 12:55:00,39.15,39.17,39.14,39.17,9600.0,27.6599,27.6741,27.6529,27.6741,9600.0
2013-11-18 13:00:00,39.16,39.22,39.16,39.22,5200.0,27.667,27.7094,27.667,27.7094,5200.0
2013-11-18 13:05:00,39.21,39.24,39.21,39.24,5800.0,27.7023,27.7235,27.7023,27.7235,5800.0
2013-11-18 13:10:00,39.25,39.29,39.25,39.29,6400.0,27.7306,27.7589,27.7306,27.7589,6400.0
2013-11-18 13:15:00,39.29,39.29,39.25,39.25,23400.0,27.7589,27.7589,27.7306,27.7306,23400.0
2013-11-18 13:20:00,39.25,39.26,39.23,39.23,3200.0,27.7306,27.7377,27.7165,27.7165,3200.0
2013-11-18 13:25:00,39.23,39.24,39.22,39.23,11400.0,27.7165,27.7235,27.7094,27.7165,11400.0
2013-11-18 13:30:00,39.23,39.24,39.23,39.23,5300.0,27.7165,27.7235,27.7165,27.7165,5300.0
2013-11-18 13:35:00,39.23,39.23,39.21,39.22,13200.0,27.7165,27.7165,27.7023,27.7094,13200.0
2013-11-18 13:40:00,39.22,39.22,39.2,39.2,4200.0,27.7094,27.7094,27.6953,27.6953,4200.0
2013-11-18 13:45:00,39.2,39.21,39.2,39.21,5900.0,27.6953,27.7023,27.6953,27.7023,5900.0
2013-11-18 13:50:00,39.2,39.2,39.17,39.17,5700.0,27.6953,27.6953,27.6741,27.6741,5700.0
2013-11-18 13:55:00,39.17,39.18,39.15,39.18,18200.0,27.6741,27.6811,27.6599,27.6811,18200.0
2013-11-18 14:00:00,39.18,39.19,39.16,39.18,7800.0,27.6811,27.6882,27.667,27.6811,7800.0
2013-11-18 14:05:00,39.17,39.19,39.17,39.18,8900.0,27.6741,27.6882,27.6741,27.6811,8900.0
2013-11-18 14:10:00,39.18,39.19,39.15,39.15,9500.0,27.6811,27.6882,27.6599,27.6599,9500.0
2013-11-18 14:15:00,39.14,39.14,39.13,39.13,12100.0,27.6529,27.6529,27.6458,27.6458,12100.0
2013-11-18 14:20:00,39.13,39.13,39.11,39.11,5000.0,27.6458,27.6458,27.6317,27.6317,5000.0
2013-11-18 14:25:00,39.11,39.14,39.11,39.13,16200.0,27.6317,27.6529,27.6317,27.6458,16200.0
2013-11-18 14:30:00,39.12,39.13,39.09,39.09,10800.0,27.6387,27.6458,27.6175,27.6175,10800.0
2013-11-18 14:35:00,39.08,39.09,39.05,39.05,14200.0,27.6105,27.6175,27.5893,27.5893,14200.0
2013-11-18 14:40:00,39.05,39.06,39.01,39.01,7900.0,27.5893,27.5964,27.561,27.561,7900.0
2013-11-18 14:45:00,39.01,39.02,38.97,38.98,13700.0,27.561,27.5681,27.5328,27.5398,13700.0
2013-11-18 14:50:00,38.98,39.02,38.96,39.01,14800.0,27.5398,27.5681,27.5257,27.561,14800.0
2013-11-18 14:55:00,39.02,39.03,38.98,39.0,20700.0,27.5681,27.5752,27.5398,27.554,20700.0
2013-11-18 15:00:00,39.0,39.0,38.96,38.98,10900.0,27.554,27.554,27.5257,27.5398,10900.0
2013-11-18 15:05:00,38.99,38.99,38.94,38.96,18900.0,27.5469,27.5469,27.5116,27.5257,18900.0
2013-11-18 15:10:00,38.95,38.97,38.85,38.86,40300.0,27.5186,27.5328,27.448,27.4551,40300.0
2013-11-18 15:15:00,38.86,38.92,38.83,38.91,24900.0,27.4551,27.4974,27.4339,27.4904,24900.0
2013-11-18 15:20:00,38.91,38.91,38.83,38.83,30000.0,27.4904,27.4904,27.4339,27.4339,30000.0
2013-11-18 15:25:00,38.83,38.85,38.79,38.85,48300.0,27.4339,27.448,27.4056,27.448,48300.0
2013-11-18 15:30:00,38.84,38.84,38.79,38.83,31600.0,27.4409,27.4409,27.4056,27.4339,31600.0
2013-11-18 15:35:00,38.83,38.88,38.82,38.88,28800.0,27.4339,27.4692,27.4268,27.4692,28800.0
2013-11-18 15:40:00,38.88,38.91,38.84,38.87,43600.0,27.4692,27.4904,27.4409,27.4621,43600.0
2013-11-18 15:45:00,38.87,38.89,38.84,38.84,66000.0,27.4621,27.4762,27.4409,27.4409,66000.0
2013-11-18 15:50:00,38.84,38.89,38.83,38.84,50400.0,27.4409,27.4762,27.4339,27.4409,50400.0
2013-11-18 15:55:00,38.83,38.93,38.83,38.89,199900.0,27.4339,27.5045,27.4339,27.4762,199900.0
2013-11-19 09:30:00,38.9,39.04,38.83,38.86,24500.0,27.4833,27.5822,27.4339,27.4551,24500.0
2013-11-19 09:35:00,38.87,38.87,38.74,38.78,19900.0,27.4621,27.4621,27.3703,27.3985,19900.0
2013-11-19 09:40:00,38.75,38.78,38.66,38.78,20900.0,27.3773,27.3985,27.3137,27.3985,20900.0
2013-11-19 09:45:00,38.75,38.81,38.74,38.77,29400.0,27.3773,27.4197,27.3703,27.3915,29400.0
2013-11-19 09:50:00,38.77,38.78,38.65,38.76,30400.0,27.3915,27.3985,27.3067,27.3844,30400.0
2013-11-19 09:55:00,38.76,38.79,38.71,38.78,24900.0,27.3844,27.4056,27.3491,27.3985,24900.0
2013-11-19 10:00:00,38.78,38.9,38.78,38.83,23000.0,27.3985,27.4833,27.3985,27.4339,23000.0
2013-11-19 10:05:00,38.82,38.83,38.75,38.78,14100.0,27.4268,27.4339,27.3773,27.3985,14100.0
2013-11-19 10:10:00,38.78,38.8,38.78,38.79,16200.0,27.3985,27.4127,27.3985,27.4056,16200.0
2013-11-19 10:15:00,38.8,38.86,38.8,38.84,18400.0,27.4127,27.4551,27.4127,27.4409,18400.0
2013-11-19 10:20:00,38.84,38.86,38.8,38.85,9300.0,27.4409,27.4551,27.4127,27.448,9300.0
2013-11-19 10:25:00,38.86,38.89,38.8,38.87,35900.0,27.4551,27.4762,27.4127,27.4621,35900.0
2013-11-19 10:30:00,38.86,38.87,38.79,38.8,88800.0,27.4551,27.4621,27.4056,27.4127,88800.0
2013-11-19 10:35:00,38.79,38.91,38.78,38.91,14500.0,27.4056,27.4904,27.3985,27.4904,14500.0
2013-11-19 10:40:00,38.91,38.99,38.91,38.99,24400.0,27.4904,27.5469,27.4904,27.5469,24400.0
2013-11-19 10:45:00,38.99,39.04,38.96,39.01,14500.0,27.5469,27.5822,27.5257,27.561,14500.0
2013-11-19 10:50:00,39.0,39.01,38.98,38.98,13900.0,27.554,27.561,27.5398,27.5398,13900.0
2013-11-19 10:55:00,38.97,39.09,38.97,39.06,16300.0,27.5328,27.6175,27.5328,27.5964,16300.0
2013-11-19 11:00:00,39.05,39.07,39.01,39.01,10500.0,27.5893,27.6034,27.561,27.561,10500.0
2013-11-19 11:05:00,39.02,39.05,39.01,39.01,13900.0,27.5681,27.5893,27.561,27.561,13900.0
2013-11-19 11:10:00,39.02,39.02,38.96,38.97,8200.0,27.5681,27.5681,27.5257,27.5328,8200.0
2013-11-19 11:15:00,38.98,39.03,38.96,39.03,8600.0,27.5398,27.5752,27.5257,27.5752,8600.0
2013-11-19 11:20:00,39.02,39.02,38.96,38.96,4400.0,27.5681,27.5681,27.5257,27.5257,4400.0
2013-11-19 11:25:00,38.96,38.98,38.94,38.94,6400.0,27.5257,27.5398,27.5116,27.5116,6400.0
2013-11-19 11:30:00,38.95,38.98,38.94,38.98,10900.0,27.5186,27.5398,27.5116,27.5398,10900.0
2013-11-19 11:35:00,38.98,38.98,38.93,38.94,5100.0,27.5398,27.5398,27.5045,27.5116,5100.0
2013-11-19 11:40:00,38.93,38.93,38.83,38.87,14300.0,27.5045,27.5045,27.4339,27.4621,14300.0
2013-11-19 11:45:00,38.87,38.91,38.86,38.88,21900.0,27.4621,27.4904,27.4551,27.4692,21900.0
2013-11-19 11:50:00,38.88,38.91,38.87,38.91,6700.0,27.4692,27.4904,27.4621,27.4904,6700.0
2013-11-19 11:55:00,38.92,38.97,38.92,38.96,12200.0,27.4974,27.5328,27.4974,27.5257,12200.0
2013-11-19 12:00:00,38.97,39.01,38.96,39.01,9200.0,27.5328,27.561,27.5257,27.561,9200.0
2013-11-19 12:05:00,39.02,39.06,39.02,39.04,12600.0,27.5681,27.5964,27.5681,27.5822,12600.0
2013-11-19 12:10:00,39.04,39.05,39.02,39.05,4000.0,27.5822,27.5893,27.5681,27.5893,4000.0
2013-11-19 12:15:00,39.05,39.06,39.03,39.03,6900.0,27.5893,27.5964,27.5752,27.5752,6900.0
2013-11-19 12:20:00,39.02,39.05,39.02,39.05,8600.0,27.5681,27.5893,27.5681,27.5893,8600.0
2013-11-19 12:25:00,39.05,39.05,38.99,39.0,54200.0,27.5893,27.5893,27.5469,27.554,54200.0
2013-11-19 12:30:00,38.99,39.01,38.98,39.0,9000.0,27.5469,27.561,27.5398,27.554,9000.0
2013-11-19 12:35:00,38.99,38.99,38.89,38.9,40200.0,27.5469,27.5469,27.4762,27.4833,40200.0
2013-11-19 12:40:00,38.91,38.95,38.91,38.93,9900.0,27.4904,27.5186,27.4904,27.5045,9900.0
2013-11-19 12:45:00,38.93,38.95,38.92,38.93,2900.0,27.5045,27.5186,27.4974,27.5045,2900.0
2013-11-19 12:50:00,38.92,38.92,38.87,38.91,6000.0,27.4974,27.4974,27.4621,27.4904,6000.0
2013-11-19 12:55:00,38.89,38.89,38.85,38.87,6300.0,27.4762,27.4762,27.448,27.4621,6300.0
2013-11-19 13:00:00,38.86,38.9,38.86,38.89,6300.0,27.4551,27.4833,27.4551,27.4762,6300.0
2013-11-19 13:05:00,38.88,38.88,38.82,38.86,9900.0,27.4692,27.4692,27.4268,27.4551,9900.0
2013-11-19 13:10:00,38.87,38.87,38.82,38.83,16400.0,27.4621,27.4621,27.4268,27.4339,16400.0
2013-11-19 13:15:00,38.82,38.85,38.81,38.84,13000.0,27.4268,27.448,27.4197,27.4409,13000.0
2013-11-19 13:20:00,38.84,38.84,38.73,38.73,9300.0,27.4409,27.4409,27.3632,27.3632,9300.0
2013-11-19 13:25:00,38.73,38.77,38.7,38.73,17700.0,27.3632,27.3915,27.342,27.3632,17700.0
2013-11-19 13:30:00,38.72,38.79,38.7,38.78,19900.0,27.3561,27.4056,27.342,27.3985,19900.0
2013-11-19 13:35:00,38.77,38.8,38.76,38.76,4900.0,27.3915,27.4127,27.3844,27.3844,4900.0
2013-11-19 13:40:00,38.75,38.76,38.74,38.75,9200.0,27.3773,27.3844,27.3703,27.3773,9200.0
2013-11-19 13:45:00,38.75,38.76,38.7,38.7,11000.0,27.3773,27.3844,27.342,27.342,11000.0
2013-11-19 13:50:00,38.71,38.71,38.64,38.66,11400.0,27.3491,27.3491,27.2996,27.3137,11400.0
2013-11-19 13:55:00,38.67,38.68,38.61,38.63,15700.0,27.3208,27.3279,27.2784,27.2926,15700.0
2013-11-19 14:00:00,38.62,38.71,38.61,38.66,33900.0,27.2855,27.3491,27.2784,27.3137,33900.0
2013-11-19 14:05:00,38.66,38.68,38.57,38.57,19000.0,27.3137,27.3279,27.2502,27.2502,19000.0
2013-11-19 14:10:00,38.57,38.61,38.55,38.6,10100.0,27.2502,27.2784,27.236,27.2714,10100.0
2013-11-19 14:15:00,38.6,38.61,38.52,38.52,49700.0,27.2714,27.2784,27.2148,27.2148,49700.0
2013-11-19 14:20:00,38.52,38.52,38.5,38.52,21500.0,27.2148,27.2148,27.2007,27.2148,21500.0
2013-11-19 14:25:00,38.51,38.52,38.43,38.44,26300.0,27.2078,27.2148,27.1513,27.1583,26300.0
2013-11-19 14:30:00,38.44,38.51,38.44,38.51,24900.0,27.1583,27.2078,27.1583,27.2078,24900.0
2013-11-19 14:35:00,38.52,38.65,38.52,38.64,19700.0,27.2148,27.3067,27.2148,27.2996,19700.0
2013-11-19 14:40:00,38.64,38.68,38.6,38.61,26400.0,27.2996,27.3279,27.2714,27.2784,26400.0
2013-11-19 14:45:00,38.61,38.65,38.61,38.65,19400.0,27.2784,27.3067,27.2784,27.3067,19400.0
2013-11-19 14:50:00,38.66,38.66,38.57,38.58,34800.0,27.3137,27.3137,27.2502,27.2572,34800.0
2013-11-19 14:55:00,38.58,38.59,38.54,38.58,20000.0,27.2572,27.2643,27.229,27.2572,20000.0
2013-11-19 15:00:00,38.59,38.61,38.58,38.58,36600.0,27.2643,27.2784,27.2572,27.2572,36600.0
2013-11-19 15:05:00,38.58,38.61,38.58,38.6,29200.0,27.2572,27.2784,27.2572,27.2714,29200.0
2013-11-19 15:10:00,38.61,38.61,38.59,38.6,29200.0,27.2784,27.2784,27.2643,27.2714,29200.0
2013-11-19 15:15:00,38.6,38.71,38.6,38.68,29200.0,27.2714,27.3491,27.2714,27.3279,29200.0
2013-11-19 15:20:00,38.68,38.68,38.64,38.65,19600.0,27.3279,27.3279,27.2996,27.3067,19600.0
2013-11-19 15:25:00,38.64,38.65,38.63,38.64,67200.0,27.2996,27.3067,27.2926,27.2996,67200.0
2013-11-19 15:30:00,38.64,38.64,38.59,38.59,41300.0,27.2996,27.2996,27.2643,27.2643,41300.0
2013-11-19 15:35:00,38.59,38.61,38.59,38.61,32000.0,27.2643,27.2784,27.2643,27.2784,32000.0
2013-11-19 15:40:00,38.61,38.65,38.59,38.63,37600.0,27.2784,27.3067,27.2643,27.2926,37600.0
2013-11-19 15:45:00,38.63,38.66,38.59,38.64,56700.0,27.2926,27.3137,27.2643,27.2996,56700.0
2013-11-19 15:50:00,38.64,38.65,38.63,38.64,82900.0,27.2996,27.3067,27.2926,27.2996,82900.0
2013-11-19 15:55:00,38.65,38.66,38.59,38.62,136300.0,27.3067,27.3137,27.2643,27.2855,136300.0
2013-11-20 09:30:00,38.6,38.62,38.51,38.57,16300.0,27.2714,27.2855,27.2078,27.2502,16300.0
2013-11-20 09:35:00,38.57,38.63,38.53,38.57,6700.0,27.2502,27.2926,27.2219,27.2502,6700.0
2013-11-20 09:40:00,38.57,38.72,38.55,38.69,12000.0,27.2502,27.3561,27.236,27.3349,12000.0
2013-11-20 09:45:00,38.68,38.69,38.59,38.6,8000.0,27.3279,27.3349,27.2643,27.2714,8000.0
2013-11-20 09:50:00,38.6,38.73,38.6,38.71,9000.0,27.2714,27.3632,27.2714,27.3491,9000.0
2013-11-20 09:55:00,38.7,38.72,38.64,38.66,11300.0,27.342,27.3561,27.2996,27.3137,11300.0
2013-11-20 10:00:00,38.65,38.67,38.62,38.66,13900.0,27.3067,27.3208,27.2855,27.3137,13900.0
2013-11-20 10:05:00,38.69,38.71,38.68,38.69,11200.0,27.3349,27.3491,27.3279,27.3349,11200.0
2013-11-20 10:10:00,38.71,38.8,38.69,38.8,18500.0,27.3491,27.4127,27.3349,27.4127,18500.0
2013-11-20 10:15:00,38.8,38.81,38.76,38.79,10700.0,27.4127,27.4197,27.3844,27.4056,10700.0
2013-11-20 10:20:00,38.79,39.02,38.79,38.97,30700.0,27.4056,27.5681,27.4056,27.5328,30700.0
2013-11-20 10:25:00,38.97,38.98,38.88,38.91,19400.0,27.5328,27.5398,27.4692,27.4904,19400.0
2013-11-20 10:30:00,38.91,38.92,38.84,38.84,10400.0,27.4904,27.4974,27.4409,27.4409,10400.0
2013-11-20 10:35:00,38.84,38.84,38.69,38.74,24100.0,27.4409,27.4409,27.3349,27.3703,24100.0
2013-11-20 10:40:00,38.73,38.77,38.73,38.74,12200.0,27.3632,27.3915,27.3632,27.3703,12200.0
2013-11-20 10:45:00,38.73,38.77,38.71,38.75,55500.0,27.3632,27.3915,27.3491,27.3773,55500.0
2013-11-20 10:50:00,38.76,38.87,38.76,38.85,33700.0,27.3844,27.4621,27.3844,27.448,33700.0
2013-11-20 10:55:00,38.84,38.87,38.83,38.87,9700.0,27.4409,27.4621,27.4339,27.4621,9700.0
2013-11-20 11:00:00,38.86,38.86,38.79,38.8,6000.0,27.4551,27.4551,27.4056,27.4127,6000.0
2013-11-20 11:05:00,38.79,38.82,38.79,38.82,10800.0,27.4056,27.4268,27.4056,27.4268,10800.0
2013-11-20 11:10:00,38.81,38.82,38.79,38.8,6200.0,27.4197,27.4268,27.4056,27.4127,6200.0
2013-11-20 11:15:00,38.8,38.82,38.77,38.81,11100.0,27.4127,27.4268,27.3915,27.4197,11100.0
2013-11-20 11:20:00,38.81,38.83,38.81,38.82,3700.0,27.4197,27.4339,27.4197,27.4268,3700.0
2013-11-20 11:25:00,38.82,38.87,38.82,38.84,7500.0,27.4268,27.4621,27.4268,27.4409,7500.0
2013-11-20 11:30:00,38.84,38.84,38.8,38.83,6800.0,27.4409,27.4409,27.4127,27.4339,6800.0
2013-11-20 11:35:00,38.83,38.86,38.83,38.83,4200.0,27.4339,27.4551,27.4339,27.4339,4200.0
2013-11-20 11:40:00,38.82,38.83,38.81,38.81,7800.0,27.4268,27.4339,27.4197,27.4197,7800.0
2013-11-20 11:45:00,38.81,38.83,38.81,38.83,6100.0,27.4197,27.4339,27.4197,27.4339,6100.0
2013-11-20 11:50:00,38.83,38.87,38.83,38.86,7300.0,27.4339,27.4621,27.4339,27.4551,7300.0
2013-11-20 11:55:00,38.87,38.87,38.81,38.82,5200.0,27.4621,27.4621,27.4197,27.4268,5200.0
2013-11-20 12:00:00,38.83,38.86,38.83,38.84,8700.0,27.4339,27.4551,27.4339,27.4409,8700.0
2013-11-20 12:05:00,38.84,38.85,38.83,38.83,5100.0,27.4409,27.448,27.4339,27.4339,5100.0
2013-11-20 12:10:00,38.83,38.84,38.83,38.84,2900.0,27.4339,27.4409,27.4339,27.4409,2900.0
2013-11-20 12:15:00,38.83,38.86,38.83,38.85,5700.0,27.4339,27.4551,27.4339,27.448,5700.0
2013-11-20 12:20:00,38.85,38.86,38.84,38.85,4100.0,27.448,27.4551,27.4409,27.448,4100.0
2013-11-20 12:25:00,38.85,38.86,38.83,38.83,7700.0,27.448,27.4551,27.4339,27.4339,7700.0
2013-11-20 12:30:00,38.83,38.83,38.8,38.81,4600.0,27.4339,27.4339,27.4127,27.4197,4600.0
2013-11-20 12:35:00,38.81,38.83,38.8,38.81,5600.0,27.4197,27.4339,27.4127,27.4197,5600.0
2013-11-20 12:40:00,38.8,38.8,38.75,38.76,3300.0,27.4127,27.4127,27.3773,27.3844,3300.0
2013-11-20 12:45:00,38.76,38.76,38.75,38.75,1400.0,27.3844,27.3844,27.3773,27.3773,1400.0
2013-11-20 12:50:00,38.76,38.77,38.75,38.76,8100.0,27.3844,27.3915,27.3773,27.3844,8100.0
2013-11-20 12:55:00,38.75,38.76,38.69,38.7,5000.0,27.3773,27.3844,27.3349,27.342,5000.0
2013-11-20 13:00:00,38.71,38.71,38.68,38.69,8600.0,27.3491,27.3491,27.3279,27.3349,8600.0
2013-11-20 13:05:00,38.68,38.7,38.68,38.68,3500.0,27.3279,27.342,27.3279,27.3279,3500.0
2013-11-20 13:10:00,38.68,38.68,38.67,38.68,5700.0,27.3279,27.3279,27.3208,27.3279,5700.0
2013-11-20 13:15:00,38.68,38.68,38.65,38.65,6400.0,27.3279,27.3279,27.3067,27.3067,6400.0
2013-11-20 13:20:00,38.65,38.66,38.59,38.59,5700.0,27.3067,27.3137,27.2643,27.2643,5700.0
2013-11-20 13:25:00,38.58,38.59,38.56,38.56,6200.0,27.2572,27.2643,27.2431,27.2431,6200.0
2013-11-20 13:30:00,38.57,38.61,38.55,38.59,15100.0,27.2502,27.2784,27.236,27.2643,15100.0
2013-11-20 13:35:00,38.59,38.6,38.59,38.6,2900.0,27.2643,27.2714,27.2643,27.2714,2900.0
2013-11-20 13:40:00,38.6,38.66,38.6,38.65,5300.0,27.2714,27.3137,27.2714,27.3067,5300.0
2013-11-20 13:45:00,38.66,38.67,38.64,38.64,9600.0,27.3137,27.3208,27.2996,27.2996,9600.0
2013-11-20 13:50:00,38.64,38.66,38.62,38.66,9500.0,27.2996,27.3137,27.2855,27.3137,9500.0
2013-11-20 13:55:00,38.66,38.67,38.63,38.64,2200.0,27.3137,27.3208,27.2926,27.2996,2200.0
2013-11-20 14:00:00,38.64,38.64,38.5,38.62,36700.0,27.2996,27.2996,27.2007,27.2855,36700.0
2013-11-20 14:05:00,38.62,38.63,38.51,38.51,18400.0,27.2855,27.2926,27.2078,27.2078,18400.0
2013-11-20 14:10:00,38.53,38.53,38.31,38.32,29900.0,27.2219,27.2219,27.0665,27.0735,29900.0
2013-11-20 14:15:00,38.32,38.56,38.31,38.55,36700.0,27.0735,27.2431,27.0665,27.236,36700.0
2013-11-20 14:20:00,38.55,38.55,38.47,38.5,23100.0,27.236,27.236,27.1795,27.2007,23100.0
2013-11-20 14:25:00,38.51,38.52,38.47,38.47,9100.0,27.2078,27.2148,27.1795,27.1795,9100.0
2013-11-20 14:30:00,38.47,38.47,38.36,38.37,10000.0,27.1795,27.1795,27.1018,27.1089,10000.0
2013-11-20 14:35:00,38.37,38.37,38.29,38.29,14600.0,27.1089,27.1089,27.0523,27.0523,14600.0
2013-11-20 14:40:00,38.28,38.29,38.16,38.23,25900.0,27.0453,27.0523,26.9605,27.0099,25900.0
2013-11-20 14:45:00,38.24,38.29,38.2,38.29,11500.0,27.017,27.0523,26.9888,27.0523,11500.0
2013-11-20 14:50:00,38.28,38.28,38.2,38.23,15300.0,27.0453,27.0453,26.9888,27.0099,15300.0
2013-11-20 14:55:00,38.23,38.24,38.16,38.2,18300.0,27.0099,27.017,26.9605,26.9888,18300.0
2013-11-20 15:00:00,38.2,38.22,38.11,38.12,33200.0,26.9888,27.0029,26.9252,26.9322,33200.0
2013-11-20 15:05:00,38.12,38.12,37.97,37.99,50600.0,26.9322,26.9322,26.8263,26.8404,50600.0
2013-11-20 15:10:00,37.99,38.06,37.99,38.05,31200.0,26.8404,26.8898,26.8404,26.8828,31200.0
2013-11-20 15:15:00,38.05,38.09,38.03,38.03,18700.0,26.8828,26.911,26.8686,26.8686,18700.0
2013-11-20 15:20:00,38.04,38.08,38.0,38.03,46400.0,26.8757,26.904,26.8475,26.8686,46400.0
2013-11-20 15:25:00,38.04,38.06,38.02,38.03,27700.0,26.8757,26.8898,26.8616,26.8686,27700.0
2013-11-20 15:30:00,38.03,38.04,37.95,37.95,32700.0,26.8686,26.8757,26.8121,26.8121,32700.0
2013-11-20 15:35:00,37.96,37.97,37.93,37.97,38300.0,26.8192,26.8263,26.798,26.8263,38300.0
2013-11-20 15:40:00,37.97,38.06,37.96,38.0,25800.0,26.8263,26.8898,26.8192,26.8475,25800.0
2013-11-20 15:45:00,38.0,38.07,37.99,38.05,70200.0,26.8475,26.8969,26.8404,26.8828,70200.0
2013-11-20 15:50:00,38.05,38.07,38.02,38.03,63100.0,26.8828,26.8969,26.8616,26.8686,63100.0
2013-11-20 15:55:00,38.03,38.11,38.02,38.09,117200.0,26.8686,26.9252,26.8616,26.911,117200.0
2013-11-21 09:30:00,38.27,38.35,38.23,38.32,34800.0,27.0382,27.0947,27.0099,27.0735,34800.0
2013-11-21 09:35:00,38.31,38.31,37.99,38.03,11000.0,27.0665,27.0665,26.8404,26.8686,11000.0
2013-11-21 09:40:00,38.06,38.24,38.05,38.22,6600.0,26.8898,27.017,26.8828,27.0029,6600.0
2013-11-21 09:45:00,38.21,38.21,38.15,38.17,4400.0,26.9958,26.9958,26.9534,26.9676,4400.0
2013-11-21 09:50:00,38.16,38.18,38.13,38.15,3200.0,26.9605,26.9746,26.9393,26.9534,3200.0
2013-11-21 09:55:00,38.14,38.27,38.14,38.25,23800.0,26.9464,27.0382,26.9464,27.0241,23800.0
2013-11-21 10:00:00,38.25,38.31,38.24,38.25,9400.0,27.0241,27.0665,27.017,27.0241,9400.0
2013-11-21 10:05:00,38.23,38.25,38.23,38.24,3300.0,27.0099,27.0241,27.0099,27.017,3300.0
2013-11-21 10:10:00,38.25,38.3,38.25,38.3,9300.0,27.0241,27.0594,27.0241,27.0594,9300.0
2013-11-21 10:15:00,38.3,38.32,38.27,38.29,5400.0,27.0594,27.0735,27.0382,27.0523,5400.0
2013-11-21 10:20:00,38.29,38.29,38.25,38.25,8800.0,27.0523,27.0523,27.0241,27.0241,8800.0
2013-11-21 10:25:00,38.25,38.25,38.16,38.16,11000.0,27.0241,27.0241,26.9605,26.9605,11000.0
2013-11-21 10:30:00,38.16,38.24,38.16,38.22,23400.0,26.9605,27.017,26.9605,27.0029,23400.0
2013-11-21 10:35:00,38.23,38.26,38.22,38.25,14700.0,27.0099,27.0311,27.0029,27.0241,14700.0
2013-11-21 10:40:00,38.25,38.36,38.25,38.35,22900.0,27.0241,27.1018,27.0241,27.0947,22900.0
2013-11-21 10:45:00,38.35,38.4,38.35,38.37,15400.0,27.0947,27.1301,27.0947,27.1089,15400.0
2013-11-21 10:50:00,38.38,38.45,38.38,38.44,12900.0,27.1159,27.1654,27.1159,27.1583,12900.0
2013-11-21 10:55:00,38.43,38.5,38.43,38.49,13700.0,27.1513,27.2007,27.1513,27.1936,13700.0
2013-11-21 11:00:00,38.49,38.53,38.49,38.52,37000.0,27.1936,27.2219,27.1936,27.2148,37000.0
2013-11-21 11:05:00,38.52,38.54,38.42,38.44,48000.0,27.2148,27.229,27.1442,27.1583,48000.0
2013-11-21 11:10:00,38.44,38.5,38.43,38.49,69600.0,27.1583,27.2007,27.1513,27.1936,69600.0
2013-11-21 11:15:00,38.49,38.52,38.46,38.5,23300.0,27.1936,27.2148,27.1724,27.2007,23300.0
2013-11-21 11:20:00,38.5,38.53,38.49,38.51,34200.0,27.2007,27.2219,27.1936,27.2078,34200.0
2013-11-21 11:25:00,38.5,38.52,38.46,38.51,8000.0,27.2007,27.2148,27.1724,27.2078,8000.0
2013-11-21 11:30:00,38.51,38.53,38.5,38.51,9400.0,27.2078,27.2219,27.2007,27.2078,9400.0
2013-11-21 11:35:00,38.52,38.53,38.48,38.48,11000.0,27.2148,27.2219,27.1866,27.1866,11000.0
2013-11-21 11:40:00,38.48,38.48,38.43,38.48,7000.0,27.1866,27.1866,27.1513,27.1866,7000.0
2013-11-21 11:45:00,38.48,38.52,38.48,38.52,10300.0,27.1866,27.2148,27.1866,27.2148,10300.0
2013-11-21 11:50:00,38.53,38.53,38.5,38.52,8200.0,27.2219,27.2219,27.2007,27.2148,8200.0
2013-11-21 11:55:00,38.51,38.55,38.5,38.55,10100.0,27.2078,27.236,27.2007,27.236,10100.0
2013-11-21 12:00:00,38.53,38.54,38.49,38.49,10500.0,27.2219,27.229,27.1936,27.1936,10500.0
2013-11-21 12:05:00,38.5,38.53,38.5,38.53,9800.0,27.2007,27.2219,27.2007,27.2219,9800.0
2013-11-21 12:10:00,38.53,38.54,38.51,38.54,6500.0,27.2219,27.229,27.2078,27.229,6500.0
2013-11-21 12:15:00,38.54,38.54,38.52,38.54,9100.0,27.229,27.229,27.2148,27.229,9100.0
2013-11-21 12:20:00,38.54,38.54,38.5,38.51,9300.0,27.229,27.229,27.2007,27.2078,9300.0
2013-11-21 12:25:00,38.51,38.54,38.5,38.54,19100.0,27.2078,27.229,27.2007,27.229,19100.0
2013-11-21 12:30:00,38.54,38.56,38.53,38.54,8200.0,27.229,27.2431,27.2219,27.229,8200.0
2013-11-21 12:35:00,38.54,38.54,38.48,38.5,9700.0,27.229,27.229,27.1866,27.2007,9700.0
2013-11-21 12:40:00,38.49,38.5,38.41,38.48,53000.0,27.1936,27.2007,27.1371,27.1866,53000.0
2013-11-21 12:45:00,38.48,38.57,38.48,38.55,37800.0,27.1866,27.2502,27.1866,27.236,37800.0
2013-11-21 12:50:00,38.55,38.63,38.55,38.63,19800.0,27.236,27.2926,27.236,27.2926,19800.0
2013-11-21 12:55:00,38.62,38.62,38.55,38.55,5000.0,27.2855,27.2855,27.236,27.236,5000.0
2013-11-21 13:00:00,38.55,38.58,38.54,38.57,4500.0,27.236,27.2572,27.229,27.2502,4500.0
2013-11-21 13:05:00,38.57,38.58,38.55,38.58,6400.0,27.2502,27.2572,27.236,27.2572,6400.0
2013-11-21 13:10:00,38.57,38.59,38.55,38.59,17000.0,27.2502,27.2643,27.236,27.2643,17000.0
2013-11-21 13:15:00,38.58,38.62,38.56,38.61,8500.0,27.2572,27.2855,27.2431,27.2784,8500.0
2013-11-21 13:20:00,38.61,38.65,38.61,38.62,10300.0,27.2784,27.3067,27.2784,27.2855,10300.0
2013-11-21 13:25:00,38.63,38.63,38.61,38.61,6200.0,27.2926,27.2926,27.2784,27.2784,6200.0
2013-11-21 13:30:00,38.61,38.63,38.61,38.63,5000.0,27.2784,27.2926,27.2784,27.2926,5000.0
2013-11-21 13:35:00,38.62,38.62,38.58,38.58,107700.0,27.2855,27.2855,27.2572,27.2572,107700.0
2013-11-21 13:40:00,38.58,38.63,38.57,38.63,13000.0,27.2572,27.2926,27.2502,27.2926,13000.0
2013-11-21 13:45:00,38.63,38.64,38.6,38.62,26800.0,27.2926,27.2996,27.2714,27.2855,26800.0
2013-11-21 13:50:00,38.62,38.63,38.6,38.61,13900.0,27.2855,27.2926,27.2714,27.2784,13900.0
2013-11-21 13:55:00,38.61,38.61,38.56,38.58,17900.0,27.2784,27.2784,27.2431,27.2572,17900.0
2013-11-21 14:00:00,38.58,38.61,38.58,38.59,3600.0,27.2572,27.2784,27.2572,27.2643,3600.0
2013-11-21 14:05:00,38.59,38.61,38.58,38.61,8900.0,27.2643,27.2784,27.2572,27.2784,8900.0
2013-11-21 14:10:00,38.61,38.63,38.6,38.62,14200.0,27.2784,27.2926,27.2714,27.2855,14200.0
2013-11-21 14:15:00,38.62,38.63,38.59,38.6,19000.0,27.2855,27.2926,27.2643,27.2714,19000.0
2013-11-21 14:20:00,38.6,38.62,38.57,38.58,8700.0,27.2714,27.2855,27.2502,27.2572,8700.0
2013-11-21 14:25:00,38.57,38.62,38.57,38.61,12000.0,27.2502,27.2855,27.2502,27.2784,12000.0
2013-11-21 14:30:00,38.6,38.61,38.58,38.59,5100.0,27.2714,27.2784,27.2572,27.2643,5100.0
2013-11-21 14:35:00,38.59,38.61,38.58,38.59,11000.0,27.2643,27.2784,27.2572,27.2643,11000.0
2013-11-21 14:40:00,38.6,38.63,38.59,38.59,23300.0,27.2714,27.2926,27.2643,27.2643,23300.0
2013-11-21 14:45:00,38.61,38.61,38.55,38.57,16600.0,27.2784,27.2784,27.236,27.2502,16600.0
2013-11-21 14:50:00,38.57,38.62,38.57,38.59,45500.0,27.2502,27.2855,27.2502,27.2643,45500.0
2013-11-21 14:55:00,38.59,38.61,38.59,38.59,5600.0,27.2643,27.2784,27.2643,27.2643,5600.0
2013-11-21 15:00:00,38.59,38.61,38.59,38.6,9800.0,27.2643,27.2784,27.2643,27.2714,9800.0
2013-11-21 15:05:00,38.6,38.61,38.58,38.59,14600.0,27.2714,27.2784,27.2572,27.2643,14600.0
2013-11-21 15:10:00,38.58,38.62,38.58,38.58,12700.0,27.2572,27.2855,27.2572,27.2572,12700.0
2013-11-21 15:15:00,38.58,38.62,38.58,38.61,21000.0,27.2572,27.2855,27.2572,27.2784,21000.0
2013-11-21 15:20:00,38.61,38.63,38.6,38.61,19000.0,27.2784,27.2926,27.2714,27.2784,19000.0
2013-11-21 15:25:00,38.61,38.62,38.59,38.62,14000.0,27.2784,27.2855,27.2643,27.2855,14000.0
2013-11-21 15:30:00,38.61,38.62,38.55,38.55,21600.0,27.2784,27.2855,27.236,27.236,21600.0
2013-11-21 15:35:00,38.55,38.6,38.54,38.6,56200.0,27.236,27.2714,27.229,27.2714,56200.0
2013-11-21 15:40:00,38.6,38.6,38.54,38.55,34100.0,27.2714,27.2714,27.229,27.236,34100.0
2013-11-21 15:45:00,38.54,38.55,38.47,38.47,68000.0,27.229,27.236,27.1795,27.1795,68000.0
2013-11-21 15:50:00,38.48,38.52,38.47,38.5,51700.0,27.1866,27.2148,27.1795,27.2007,51700.0
2013-11-21 15:55:00,38.5,38.55,38.49,38.51,252900.0,27.2007,27.236,27.1936,27.2078,252900.0
2013-11-22 09:30:00,38.45,38.53,38.38,38.38,14200.0,27.1654,27.2219,27.1159,27.1159,14200.0
2013-11-22 09:35:00,38.38,38.41,38.29,38.38,6600.0,27.1159,27.1371,27.0523,27.1159,6600.0
2013-11-22 09:40:00,38.39,38.45,38.34,38.34,8700.0,27.123,27.1654,27.0877,27.0877,8700.0
2013-11-22 09:45:00,38.35,38.45,38.35,38.37,14500.0,27.0947,27.1654,27.0947,27.1089,14500.0
2013-11-22 09:50:00,38.36,38.41,38.33,38.41,14300.0,27.1018,27.1371,27.0806,27.1371,14300.0
2013-11-22 09:55:00,38.42,38.46,38.37,38.37,18900.0,27.1442,27.1724,27.1089,27.1089,18900.0
2013-11-22 10:00:00,38.39,38.45,38.36,38.38,24200.0,27.123,27.1654,27.1018,27.1159,24200.0
2013-11-22 10:05:00,38.38,38.39,38.3,38.3,8700.0,27.1159,27.123,27.0594,27.0594,8700.0
2013-11-22 10:10:00,38.31,38.36,38.31,38.34,9600.0,27.0665,27.1018,27.0665,27.0877,9600.0
2013-11-22 10:15:00,38.33,38.37,38.33,38.34,8500.0,27.0806,27.1089,27.0806,27.0877,8500.0
2013-11-22 10:20:00,38.33,38.33,38.27,38.29,10100.0,27.0806,27.0806,27.0382,27.0523,10100.0
2013-11-22 10:25:00,38.29,38.3,38.22,38.22,6500.0,27.0523,27.0594,27.0029,27.0029,6500.0
2013-11-22 10:30:00,38.23,38.27,38.23,38.24,4900.0,27.0099,27.0382,27.0099,27.017,4900.0
2013-11-22 10:35:00,38.23,38.27,38.23,38.24,5800.0,27.0099,27.0382,27.0099,27.017,5800.0
2013-11-22 10:40:00,38.24,38.25,38.23,38.24,4400.0,27.017,27.0241,27.0099,27.017,4400.0
2013-11-22 10:45:00,38.24,38.24,38.16,38.21,6700.0,27.017,27.017,26.9605,26.9958,6700.0
2013-11-22 10:50:00,38.22,38.25,38.19,38.25,10100.0,27.0029,27.0241,26.9817,27.0241,10100.0
2013-11-22 10:55:00,38.26,38.29,38.25,38.27,7000.0,27.0311,27.0523,27.0241,27.0382,7000.0
2013-11-22 11:00:00,38.27,38.29,38.25,38.29,6000.0,27.0382,27.0523,27.0241,27.0523,6000.0
2013-11-22 11:05:00,38.28,38.3,38.26,38.27,7100.0,27.0453,27.0594,27.0311,27.0382,7100.0
2013-11-22 11:10:00,38.26,38.27,38.22,38.25,13500.0,27.0311,27.0382,27.0029,27.0241,13500.0
2013-11-22 11:15:00,38.25,38.31,38.25,38.31,5800.0,27.0241,27.0665,27.0241,27.0665,5800.0
2013-11-22 11:20:00,38.3,38.32,38.3,38.32,3700.0,27.0594,27.0735,27.0594,27.0735,3700.0
2013-11-22 11:25:00,38.31,38.33,38.31,38.33,3900.0,27.0665,27.0806,27.0665,27.0806,3900.0
2013-11-22 11:30:00,38.33,38.35,38.3,38.33,5100.0,27.0806,27.0947,27.0594,27.0806,5100.0
2013-11-22 11:35:00,38.34,38.34,38.31,38.31,3000.0,27.0877,27.0877,27.0665,27.0665,3000.0
2013-11-22 11:40:00,38.32,38.38,38.32,38.38,8600.0,27.0735,27.1159,27.0735,27.1159,8600.0
2013-11-22 11:45:00,38.39,38.39,38.38,38.39,4100.0,27.123,27.123,27.1159,27.123,4100.0
2013-11-22 11:50:00,38.39,38.41,38.38,38.41,7900.0,27.123,27.1371,27.1159,27.1371,7900.0
2013-11-22 11:55:00,38.41,38.43,38.4,38.43,6700.0,27.1371,27.1513,27.1301,27.1513,6700.0
2013-11-22 12:00:00,38.43,38.43,38.4,38.41,11800.0,27.1513,27.1513,27.1301,27.1371,11800.0
2013-11-22 12:05:00,38.41,38.42,38.4,38.42,5900.0,27.1371,27.1442,27.1301,27.1442,5900.0
2013-11-22 12:10:00,38.43,38.44,38.39,38.41,16200.0,27.1513,27.1583,27.123,27.1371,16200.0
2013-11-22 12:15:00,38.4,38.43,38.4,38.43,4500.0,27.1301,27.1513,27.1301,27.1513,4500.0
2013-11-22 12:20:00,38.42,38.42,38.41,38.41,2800.0,27.1442,27.1442,27.1371,27.1371,2800.0
2013-11-22 12:25:00,38.42,38.43,38.39,38.4,6900.0,27.1442,27.1513,27.123,27.1301,6900.0
2013-11-22 12:30:00,38.39,38.4,38.38,38.39,4900.0,27.123,27.1301,27.1159,27.123,4900.0
2013-11-22 12:35:00,38.4,38.4,38.37,38.37,3900.0,27.1301,27.1301,27.1089,27.1089,3900.0
2013-11-22 12:40:00,38.36,38.37,38.34,38.37,20600.0,27.1018,27.1089,27.0877,27.1089,20600.0
2013-11-22 12:45:00,38.38,38.39,38.37,38.38,7300.0,27.1159,27.123,27.1089,27.1159,7300.0
2013-11-22 12:50:00,38.39,38.45,38.39,38.44,14000.0,27.123,27.1654,27.123,27.1583,14000.0
2013-11-22 12:55:00,38.44,38.47,38.43,38.44,8800.0,27.1583,27.1795,27.1513,27.1583,8800.0
2013-11-22 13:00:00,38.43,38.45,38.43,38.44,2100.0,27.1513,27.1654,27.1513,27.1583,2100.0
2013-11-22 13:05:00,38.43,38.44,38.4,38.4,16800.0,27.1513,27.1583,27.1301,27.1301,16800.0
2013-11-22 13:10:00,38.4,38.41,38.39,38.4,8500.0,27.1301,27.1371,27.123,27.1301,8500.0
2013-11-22 13:15:00,38.4,38.4,38.36,38.36,13900.0,27.1301,27.1301,27.1018,27.1018,13900.0
2013-11-22 13:20:00,38.36,38.4,38.36,38.36,13400.0,27.1018,27.1301,27.1018,27.1018,13400.0
2013-11-22 13:25:00,38.36,38.39,38.34,38.36,17800.0,27.1018,27.123,27.0877,27.1018,17800.0
2013-11-22 13:30:00,38.36,38.4,38.35,38.4,6800.0,27.1018,27.1301,27.0947,27.1301,6800.0
2013-11-22 13:35:00,38.4,38.4,38.34,38.34,11800.0,27.1301,27.1301,27.0877,27.0877,11800.0
2013-11-22 13:40:00,38.34,38.34,38.27,38.33,16700.0,27.0877,27.0877,27.0382,27.0806,16700.0
2013-11-22 13:45:00,38.33,38.34,38.29,38.29,5400.0,27.0806,27.0877,27.0523,27.0523,5400.0
2013-11-22 13:50:00,38.28,38.29,38.24,38.24,5800.0,27.0453,27.0523,27.017,27.017,5800.0
2013-11-22 13:55:00,38.24,38.26,38.21,38.24,15400.0,27.017,27.0311,26.9958,27.017,15400.0
2013-11-22 14:00:00,38.25,38.3,38.25,38.29,6300.0,27.0241,27.0594,27.0241,27.0523,6300.0
2013-11-22 14:05:00,38.3,38.33,38.29,38.3,6700.0,27.0594,27.0806,27.0523,27.0594,6700.0
2013-11-22 14:10:00,38.3,38.3,38.26,38.26,11000.0,27.0594,27.0594,27.0311,27.0311,11000.0
2013-11-22 14:15:00,38.26,38.3,38.25,38.27,10000.0,27.0311,27.0594,27.0241,27.0382,10000.0
2013-11-22 14:20:00,38.26,38.28,38.25,38.28,10000.0,27.0311,27.0453,27.0241,27.0453,10000.0
2013-11-22 14:25:00,38.27,38.32,38.26,38.31,24400.0,27.0382,27.0735,27.0311,27.0665,24400.0
2013-11-22 14:30:00,38.32,38.33,38.3,38.31,6700.0,27.0735,27.0806,27.0594,27.0665,6700.0
2013-11-22 14:35:00,38.31,38.32,38.27,38.27,6900.0,27.0665,27.0735,27.0382,27.0382,6900.0
2013-11-22 14:40:00,38.27,38.28,38.27,38.27,6200.0,27.0382,27.0453,27.0382,27.0382,6200.0
2013-11-22 14:45:00,38.28,38.28,38.25,38.26,14400.0,27.0453,27.0453,27.0241,27.0311,14400.0
2013-11-22 14:50:00,38.26,38.26,38.23,38.23,13800.0,27.0311,27.0311,27.0099,27.0099,13800.0
2013-11-22 14:55:00,38.23,38.27,38.22,38.25,23000.0,27.0099,27.0382,27.0029,27.0241,23000.0
2013-11-22 15:00:00,38.26,38.27,38.22,38.24,53200.0,27.0311,27.0382,27.0029,27.017,53200.0
2013-11-22 15:05:00,38.25,38.29,38.24,38.29,9200.0,27.0241,27.0523,27.017,27.0523,9200.0
2013-11-22 15:10:00,38.29,38.34,38.28,38.34,19800.0,27.0523,27.0877,27.0453,27.0877,19800.0
2013-11-22 15:15:00,38.34,38.36,38.32,38.32,35400.0,27.0877,27.1018,27.0735,27.0735,35400.0
2013-11-22 15:20:00,38.33,38.37,38.32,38.36,9500.0,27.0806,27.1089,27.0735,27.1018,9500.0
2013-11-22 15:25:00,38.36,38.37,38.36,38.37,7800.0,27.1018,27.1089,27.1018,27.1089,7800.0
2013-11-22 15:30:00,38.37,38.42,38.36,38.42,13500.0,27.1089,27.1442,27.1018,27.1442,13500.0
2013-11-22 15:35:00,38.41,38.45,38.39,38.4,24400.0,27.1371,27.1654,27.123,27.1301,24400.0
2013-11-22 15:40:00,38.39,38.45,38.39,38.43,29800.0,27.123,27.1654,27.123,27.1513,29800.0
2013-11-22 15:45:00,38.44,38.48,38.41,38.47,84400.0,27.1583,27.1866,27.1371,27.1795,84400.0
2013-11-22 15:50:00,38.47,38.47,38.44,38.45,31600.0,27.1795,27.1795,27.1583,27.1654,31600.0
2013-11-22 15:55:00,38.45,38.45,38.41,38.44,85500.0,27.1654,27.1654,27.1371,27.1583,85500.0
2013-11-25 09:30:00,38.45,38.64,38.45,38.57,19100.0,27.1654,27.2996,27.1654,27.2502,19100.0
2013-11-25 09:35:00,38.57,38.66,38.45,38.57,53300.0,27.2502,27.3137,27.1654,27.2502,53300.0
2013-11-25 09:40:00,38.57,38.57,38.41,38.41,9600.0,27.2502,27.2502,27.1371,27.1371,9600.0
2013-11-25 09:45:00,38.41,38.46,38.3,38.44,21900.0,27.1371,27.1724,27.0594,27.1583,21900.0
2013-11-25 09:50:00,38.44,38.48,38.41,38.43,15300.0,27.1583,27.1866,27.1371,27.1513,15300.0
2013-11-25 09:55:00,38.42,38.54,38.39,38.54,79800.0,27.1442,27.229,27.123,27.229,79800.0
2013-11-25 10:00:00,38.54,38.58,38.51,38.56,15300.0,27.229,27.2572,27.2078,27.2431,15300.0
2013-11-25 10:05:00,38.56,38.59,38.54,38.57,69100.0,27.2431,27.2643,27.229,27.2502,69100.0
2013-11-25 10:10:00,38.57,38.67,38.57,38.65,39300.0,27.2502,27.3208,27.2502,27.3067,39300.0
2013-11-25 10:15:00,38.66,38.68,38.63,38.64,33300.0,27.3137,27.3279,27.2926,27.2996,33300.0
2013-11-25 10:20:00,38.63,38.65,38.6,38.6,15700.0,27.2926,27.3067,27.2714,27.2714,15700.0
2013-11-25 10:25:00,38.6,38.62,38.54,38.54,48000.0,27.2714,27.2855,27.229,27.229,48000.0
2013-11-25 10:30:00,38.54,38.54,38.52,38.52,22100.0,27.229,27.229,27.2148,27.2148,22100.0
2013-11-25 10:35:00,38.52,38.57,38.51,38.57,24200.0,27.2148,27.2502,27.2078,27.2502,24200.0
2013-11-25 10:40:00,38.57,38.58,38.55,38.56,13700.0,27.2502,27.2572,27.236,27.2431,13700.0
2013-11-25 10:45:00,38.57,38.61,38.56,38.6,9600.0,27.2502,27.2784,27.2431,27.2714,9600.0
2013-11-25 10:50:00,38.6,38.61,38.52,38.53,30000.0,27.2714,27.2784,27.2148,27.2219,30000.0
2013-11-25 10:55:00,38.53,38.53,38.52,38.52,5900.0,27.2219,27.2219,27.2148,27.2148,5900.0
2013-11-25 11:00:00,38.52,38.52,38.47,38.47,13400.0,27.2148,27.2148,27.1795,27.1795,13400.0
2013-11-25 11:05:00,38.47,38.48,38.42,38.43,18300.0,27.1795,27.1866,27.1442,27.1513,18300.0
2013-11-25 11:10:00,38.44,38.45,38.42,38.42,16500.0,27.1583,27.1654,27.1442,27.1442,16500.0
2013-11-25 11:15:00,38.42,38.45,38.41,38.43,14600.0,27.1442,27.1654,27.1371,27.1513,14600.0
2013-11-25 11:20:00,38.43,38.43,38.41,38.41,8700.0,27.1513,27.1513,27.1371,27.1371,8700.0
2013-11-25 11:25:00,38.42,38.43,38.41,38.41,14800.0,27.1442,27.1513,27.1371,27.1371,14800.0
2013-11-25 11:30:00,38.42,38.44,38.42,38.42,7100.0,27.1442,27.1583,27.1442,27.1442,7100.0
2013-11-25 11:35:00,38.41,38.43,38.41,38.42,6600.0,27.1371,27.1513,27.1371,27.1442,6600.0
2013-11-25 11:40:00,38.43,38.46,38.43,38.45,18600.0,27.1513,27.1724,27.1513,27.1654,18600.0
2013-11-25 11:45:00,38.45,38.46,38.45,38.45,1500.0,27.1654,27.1724,27.1654,27.1654,1500.0
2013-11-25 11:50:00,38.45,38.49,38.45,38.48,10200.0,27.1654,27.1936,27.1654,27.1866,10200.0
2013-11-25 11:55:00,38.48,38.5,38.48,38.49,10300.0,27.1866,27.2007,27.1866,27.1936,10300.0
2013-11-25 12:00:00,38.49,38.5,38.45,38.49,36500.0,27.1936,27.2007,27.1654,27.1936,36500.0
2013-11-25 12:05:00,38.49,38.5,38.46,38.46,12600.0,27.1936,27.2007,27.1724,27.1724,12600.0
2013-11-25 12:10:00,38.47,38.47,38.44,38.45,6000.0,27.1795,27.1795,27.1583,27.1654,6000.0
2013-11-25 12:15:00,38.45,38.48,38.44,38.46,58200.0,27.1654,27.1866,27.1583,27.1724,58200.0
2013-11-25 12:20:00,38.47,38.47,38.43,38.44,13900.0,27.1795,27.1795,27.1513,27.1583,13900.0
2013-11-25 12:25:00,38.43,38.43,38.41,38.42,11800.0,27.1513,27.1513,27.1371,27.1442,11800.0
2013-11-25 12:30:00,38.42,38.44,38.38,38.38,35400.0,27.1442,27.1583,27.1159,27.1159,35400.0
2013-11-25 12:35:00,38.38,38.43,38.38,38.42,12900.0,27.1159,27.1513,27.1159,27.1442,12900.0
2013-11-25 12:40:00,38.42,38.44,38.41,38.41,13000.0,27.1442,27.1583,27.1371,27.1371,13000.0
2013-11-25 12:45:00,38.41,38.42,38.38,38.38,13700.0,27.1371,27.1442,27.1159,27.1159,13700.0
2013-11-25 12:50:00,38.38,38.38,38.34,38.37,12200.0,27.1159,27.1159,27.0877,27.1089,12200.0
2013-11-25 12:55:00,38.38,38.4,38.37,38.37,16100.0,27.1159,27.1301,27.1089,27.1089,16100.0
2013-11-25 13:00:00,38.37,38.37,38.34,38.34,7100.0,27.1089,27.1089,27.0877,27.0877,7100.0
2013-11-25 13:05:00,38.35,38.36,38.31,38.34,7600.0,27.0947,27.1018,27.0665,27.0877,7600.0
2013-11-25 13:10:00,38.34,38.38,38.33,38.34,7800.0,27.0877,27.1159,27.0806,27.0877,7800.0
2013-11-25 13:15:00,38.33,38.34,38.31,38.32,4800.0,27.0806,27.0877,27.0665,27.0735,4800.0
2013-11-25 13:20:00,38.31,38.32,38.29,38.3,8500.0,27.0665,27.0735,27.0523,27.0594,8500.0
2013-11-25 13:25:00,38.3,38.3,38.26,38.26,6500.0,27.0594,27.0594,27.0311,27.0311,6500.0
2013-11-25 13:30:00,38.26,38.3,38.26,38.3,5300.0,27.0311,27.0594,27.0311,27.0594,5300.0
2013-11-25 13:35:00,38.3,38.32,38.3,38.31,11700.0,27.0594,27.0735,27.0594,27.0665,11700.0
2013-11-25 13:40:00,38.3,38.3,38.28,38.29,6800.0,27.0594,27.0594,27.0453,27.0523,6800.0
2013-11-25 13:45:00,38.29,38.34,38.29,38.33,7500.0,27.0523,27.0877,27.0523,27.0806,7500.0
2013-11-25 13:50:00,38.33,38.34,38.32,38.32,3600.0,27.0806,27.0877,27.0735,27.0735,3600.0
2013-11-25 13:55:00,38.31,38.33,38.31,38.32,7600.0,27.0665,27.0806,27.0665,27.0735,7600.0
2013-11-25 14:00:00,38.32,38.37,38.32,38.37,8100.0,27.0735,27.1089,27.0735,27.1089,8100.0
2013-11-25 14:05:00,38.38,38.38,38.37,38.37,5200.0,27.1159,27.1159,27.1089,27.1089,5200.0
2013-11-25 14:10:00,38.37,38.39,38.37,38.38,12300.0,27.1089,27.123,27.1089,27.1159,12300.0
2013-11-25 14:15:00,38.38,38.39,38.38,38.38,5300.0,27.1159,27.123,27.1159,27.1159,5300.0
2013-11-25 14:20:00,38.38,38.38,38.35,38.35,6900.0,27.1159,27.1159,27.0947,27.0947,6900.0
2013-11-25 14:25:00,38.35,38.35,38.31,38.33,8900.0,27.0947,27.0947,27.0665,27.0806,8900.0
2013-11-25 14:30:00,38.34,38.38,38.34,38.36,11900.0,27.0877,27.1159,27.0877,27.1018,11900.0
2013-11-25 14:35:00,38.36,38.36,38.32,38.33,11700.0,27.1018,27.1018,27.0735,27.0806,11700.0
2013-11-25 14:40:00,38.33,38.34,38.32,38.32,7800.0,27.0806,27.0877,27.0735,27.0735,7800.0
2013-11-25 14:45:00,38.32,38.32,38.32,38.32,5000.0,27.0735,27.0735,27.0735,27.0735,5000.0
2013-11-25 14:50:00,38.31,38.31,38.28,38.31,13700.0,27.0665,27.0665,27.0453,27.0665,13700.0
2013-11-25 14:55:00,38.3,38.36,38.3,38.36,21300.0,27.0594,27.1018,27.0594,27.1018,21300.0
2013-11-25 15:00:00,38.35,38.36,38.33,38.33,15900.0,27.0947,27.1018,27.0806,27.0806,15900.0
2013-11-25 15:05:00,38.34,38.35,38.29,38.3,16000.0,27.0877,27.0947,27.0523,27.0594,16000.0
2013-11-25 15:10:00,38.31,38.33,38.31,38.31,9700.0,27.0665,27.0806,27.0665,27.0665,9700.0
2013-11-25 15:15:00,38.31,38.33,38.31,38.33,10100.0,27.0665,27.0806,27.0665,27.0806,10100.0
2013-11-25 15:20:00,38.33,38.33,38.31,38.31,10200.0,27.0806,27.0806,27.0665,27.0665,10200.0
2013-11-25 15:25:00,38.32,38.35,38.31,38.34,17500.0,27.0735,27.0947,27.0665,27.0877,17500.0
2013-11-25 15:30:00,38.34,38.35,38.29,38.29,14900.0,27.0877,27.0947,27.0523,27.0523,14900.0
2013-11-25 15:35:00,38.29,38.29,38.26,38.28,14600.0,27.0523,27.0523,27.0311,27.0453,14600.0
2013-11-25 15:40:00,38.28,38.3,38.27,38.3,24100.0,27.0453,27.0594,27.0382,27.0594,24100.0
2013-11-25 15:45:00,38.3,38.34,38.28,38.34,41800.0,27.0594,27.0877,27.0453,27.0877,41800.0
2013-11-25 15:50:00,38.33,38.34,38.3,38.32,24900.0,27.0806,27.0877,27.0594,27.0735,24900.0
2013-11-25 15:55:00,38.31,38.36,38.29,38.36,113900.0,27.0665,27.1018,27.0523,27.1018,113900.0
2013-11-26 09:30:00,38.3,38.35,38.12,38.16,20000.0,27.0594,27.0947,26.9322,26.9605,20000.0
2013-11-26 09:35:00,38.18,38.35,38.18,38.32,16700.0,26.9746,27.0947,26.9746,27.0735,16700.0
2013-11-26 09:40:00,38.32,38.44,38.27,38.38,36200.0,27.0735,27.1583,27.0382,27.1159,36200.0
2013-11-26 09:45:00,38.37,38.38,38.18,38.28,9400.0,27.1089,27.1159,26.9746,27.0453,9400.0
2013-11-26 09:50:00,38.26,38.27,38.19,38.24,14200.0,27.0311,27.0382,26.9817,27.017,14200.0
2013-11-26 09:55:00,38.24,38.26,38.15,38.16,14300.0,27.017,27.0311,26.9534,26.9605,14300.0
2013-11-26 10:00:00,38.14,38.29,38.14,38.26,64000.0,26.9464,27.0523,26.9464,27.0311,64000.0
2013-11-26 10:05:00,38.26,38.28,38.23,38.27,36000.0,27.0311,27.0453,27.0099,27.0382,36000.0
2013-11-26 10:10:00,38.27,38.33,38.25,38.29,13400.0,27.0382,27.0806,27.0241,27.0523,13400.0
2013-11-26 10:15:00,38.29,38.29,38.24,38.29,16200.0,27.0523,27.0523,27.017,27.0523,16200.0
2013-11-26 10:20:00,38.29,38.32,38.25,38.32,19400.0,27.0523,27.0735,27.0241,27.0735,19400.0
2013-11-26 10:25:00,38.32,38.39,38.32,38.39,25600.0,27.0735,27.123,27.0735,27.123,25600.0
2013-11-26 10:30:00,38.4,38.41,38.34,38.36,11900.0,27.1301,27.1371,27.0877,27.1018,11900.0
2013-11-26 10:35:00,38.34,38.39,38.34,38.38,8100.0,27.0877,27.123,27.0877,27.1159,8100.0
2013-11-26 10:40:00,38.39,38.49,38.39,38.47,116400.0,27.123,27.1936,27.123,27.1795,116400.0
2013-11-26 10:45:00,38.47,38.48,38.46,38.46,4900.0,27.1795,27.1866,27.1724,27.1724,4900.0
2013-11-26 10:50:00,38.46,38.48,38.41,38.41,34200.0,27.1724,27.1866,27.1371,27.1371,34200.0
2013-11-26 10:55:00,38.4,38.41,38.38,38.4,15300.0,27.1301,27.1371,27.1159,27.1301,15300.0
2013-11-26 11:00:00,38.4,38.4,38.37,38.38,5300.0,27.1301,27.1301,27.1089,27.1159,5300.0
2013-11-26 11:05:00,38.38,38.39,38.32,38.32,15100.0,27.1159,27.123,27.0735,27.0735,15100.0
2013-11-26 11:10:00,38.32,38.32,38.25,38.26,6100.0,27.0735,27.0735,27.0241,27.0311,6100.0
2013-11-26 11:15:00,38.25,38.28,38.23,38.26,11100.0,27.0241,27.0453,27.0099,27.0311,11100.0
2013-11-26 11:20:00,38.26,38.27,38.21,38.22,14200.0,27.0311,27.0382,26.9958,27.0029,14200.0
2013-11-26 11:25:00,38.22,38.26,38.22,38.26,21100.0,27.0029,27.0311,27.0029,27.0311,21100.0
2013-11-26 11:30:00,38.26,38.26,38.22,38.23,28200.0,27.0311,27.0311,27.0029,27.0099,28200.0
2013-11-26 11:35:00,38.23,38.23,38.15,38.15,7900.0,27.0099,27.0099,26.9534,26.9534,7900.0
2013-11-26 11:40:00,38.14,38.14,38.08,38.1,11900.0,26.9464,26.9464,26.904,26.9181,11900.0
2013-11-26 11:45:00,38.11,38.14,38.08,38.08,4300.0,26.9252,26.9464,26.904,26.904,4300.0
2013-11-26 11:50:00,38.09,38.18,38.07,38.17,9000.0,26.911,26.9746,26.8969,26.9676,9000.0
2013-11-26 11:55:00,38.18,38.19,38.16,38.18,8000.0,26.9746,26.9817,26.9605,26.9746,8000.0
2013-11-26 12:00:00,38.19,38.19,38.17,38.17,7100.0,26.9817,26.9817,26.9676,26.9676,7100.0
2013-11-26 12:05:00,38.18,38.19,38.18,38.19,4500.0,26.9746,26.9817,26.9746,26.9817,4500.0
2013-11-26 12:10:00,38.19,38.2,38.16,38.19,21200.0,26.9817,26.9888,26.9605,26.9817,21200.0
2013-11-26 12:15:00,38.19,38.22,38.16,38.22,23000.0,26.9817,27.0029,26.9605,27.0029,23000.0
2013-11-26 12:20:00,38.22,38.24,38.21,38.21,33700.0,27.0029,27.017,26.9958,26.9958,33700.0
2013-11-26 12:25:00,38.21,38.23,38.2,38.22,14000.0,26.9958,27.0099,26.9888,27.0029,14000.0
2013-11-26 12:30:00,38.21,38.26,38.21,38.26,18200.0,26.9958,27.0311,26.9958,27.0311,18200.0
2013-11-26 12:35:00,38.25,38.27,38.24,38.25,5500.0,27.0241,27.0382,27.017,27.0241,5500.0
2013-11-26 12:40:00,38.26,38.27,38.24,38.25,12800.0,27.0311,27.0382,27.017,27.0241,12800.0
2013-11-26 12:45:00,38.25,38.27,38.25,38.25,8200.0,27.0241,27.0382,27.0241,27.0241,8200.0
2013-11-26 12:50:00,38.25,38.26,38.22,38.25,15800.0,27.0241,27.0311,27.0029,27.0241,15800.0
2013-11-26 12:55:00,38.26,38.27,38.25,38.27,3700.0,27.0311,27.0382,27.0241,27.0382,3700.0
2013-11-26 13:00:00,38.28,38.28,38.25,38.27,11200.0,27.0453,27.0453,27.0241,27.0382,11200.0
2013-11-26 13:05:00,38.27,38.27,38.25,38.25,7400.0,27.0382,27.0382,27.0241,27.0241,7400.0
2013-11-26 13:10:00,38.25,38.27,38.25,38.27,10700.0,27.0241,27.0382,27.0241,27.0382,10700.0
2013-11-26 13:15:00,38.27,38.3,38.27,38.28,10200.0,27.0382,27.0594,27.0382,27.0453,10200.0
2013-11-26 13:20:00,38.28,38.32,38.28,38.32,17100.0,27.0453,27.0735,27.0453,27.0735,17100.0
2013-11-26 13:25:00,38.32,38.33,38.27,38.29,18000.0,27.0735,27.0806,27.0382,27.0523,18000.0
2013-11-26 13:30:00,38.29,38.31,38.29,38.29,6500.0,27.0523,27.0665,27.0523,27.0523,6500.0
2013-11-26 13:35:00,38.29,38.29,38.22,38.22,18100.0,27.0523,27.0523,27.0029,27.0029,18100.0
2013-11-26 13:40:00,38.23,38.28,38.23,38.27,12000.0,27.0099,27.0453,27.0099,27.0382,12000.0
2013-11-26 13:45:00,38.28,38.28,38.23,38.23,14500.0,27.0453,27.0453,27.0099,27.0099,14500.0
2013-11-26 13:50:00,38.23,38.24,38.23,38.23,6600.0,27.0099,27.017,27.0099,27.0099,6600.0
2013-11-26 13:55:00,38.23,38.23,38.19,38.19,6300.0,27.0099,27.0099,26.9817,26.9817,6300.0
2013-11-26 14:00:00,38.2,38.22,38.19,38.22,9500.0,26.9888,27.0029,26.9817,27.0029,9500.0
2013-11-26 14:05:00,38.21,38.21,38.19,38.2,6800.0,26.9958,26.9958,26.9817,26.9888,6800.0
2013-11-26 14:10:00,38.21,38.21,38.19,38.2,10700.0,26.9958,26.9958,26.9817,26.9888,10700.0
2013-11-26 14:15:00,38.21,38.25,38.21,38.25,13100.0,26.9958,27.0241,26.9958,27.0241,13100.0
2013-11-26 14:20:00,38.25,38.25,38.22,38.22,5800.0,27.0241,27.0241,27.0029,27.0029,5800.0
2013-11-26 14:25:00,38.22,38.23,38.22,38.23,8700.0,27.0029,27.0099,27.0029,27.0099,8700.0
2013-11-26 14:30:00,38.23,38.24,38.22,38.23,17500.0,27.0099,27.017,27.0029,27.0099,17500.0
2013-11-26 14:35:00,38.24,38.24,38.22,38.23,4400.0,27.017,27.017,27.0029,27.0099,4400.0
2013-11-26 14:40:00,38.23,38.25,38.23,38.25,7700.0,27.0099,27.0241,27.0099,27.0241,7700.0
2013-11-26 14:45:00,38.25,38.25,38.22,38.23,6100.0,27.0241,27.0241,27.0029,27.0099,6100.0
2013-11-26 14:50:00,38.22,38.25,38.22,38.23,12100.0,27.0029,27.0241,27.0029,27.0099,12100.0
2013-11-26 14:55:00,38.24,38.24,38.22,38.22,8500.0,27.017,27.017,27.0029,27.0029,8500.0
2013-11-26 15:00:00,38.22,38.23,38.22,38.23,9800.0,27.0029,27.0099,27.0029,27.0099,9800.0
2013-11-26 15:05:00,38.22,38.25,38.22,38.25,11300.0,27.0029,27.0241,27.0029,27.0241,11300.0
2013-11-26 15:10:00,38.25,38.26,38.23,38.24,19800.0,27.0241,27.0311,27.0099,27.017,19800.0
2013-11-26 15:15:00,38.23,38.25,38.22,38.25,53900.0,27.0099,27.0241,27.0029,27.0241,53900.0
2013-11-26 15:20:00,38.25,38.27,38.24,38.25,21200.0,27.0241,27.0382,27.017,27.0241,21200.0
2013-11-26 15:25:00,38.25,38.27,38.25,38.25,60300.0,27.0241,27.0382,27.0241,27.0241,60300.0
2013-11-26 15:30:00,38.25,38.27,38.24,38.27,21300.0,27.0241,27.0382,27.017,27.0382,21300.0
2013-11-26 15:35:00,38.26,38.27,38.26,38.26,14400.0,27.0311,27.0382,27.0311,27.0311,14400.0
2013-11-26 15:40:00,38.27,38.29,38.27,38.27,22700.0,27.0382,27.0523,27.0382,27.0382,22700.0
2013-11-26 15:45:00,38.27,38.27,38.16,38.17,67000.0,27.0382,27.0382,26.9605,26.9676,67000.0
2013-11-26 15:50:00,38.17,38.19,38.13,38.14,89700.0,26.9676,26.9817,26.9393,26.9464,89700.0
2013-11-26 15:55:00,38.13,38.13,38.05,38.07,228300.0,26.9393,26.9393,26.8828,26.8969,228300.0
2013-11-27 09:30:00,38.16,38.26,38.05,38.18,24300.0,26.9605,27.0311,26.8828,26.9746,24300.0
2013-11-27 09:35:00,38.19,38.19,38.09,38.18,22100.0,26.9817,26.9817,26.911,26.9746,22100.0
2013-11-27 09:40:00,38.17,38.2,38.1,38.11,18100.0,26.9676,26.9888,26.9181,26.9252,18100.0
2013-11-27 09:45:00,38.13,38.3,38.13,38.25,13700.0,26.9393,27.0594,26.9393,27.0241,13700.0
2013-11-27 09:50:00,38.24,38.29,38.21,38.22,5600.0,27.017,27.0523,26.9958,27.0029,5600.0
2013-11-27 09:55:00,38.21,38.23,38.15,38.19,58700.0,26.9958,27.0099,26.9534,26.9817,58700.0
2013-11-27 10:00:00,38.19,38.27,38.16,38.26,44500.0,26.9817,27.0382,26.9605,27.0311,44500.0
2013-11-27 10:05:00,38.25,38.28,38.21,38.22,18200.0,27.0241,27.0453,26.9958,27.0029,18200.0
2013-11-27 10:10:00,38.22,38.25,38.2,38.21,16500.0,27.0029,27.0241,26.9888,26.9958,16500.0
2013-11-27 10:15:00,38.22,38.27,38.19,38.25,15600.0,27.0029,27.0382,26.9817,27.0241,15600.0
2013-11-27 10:20:00,38.25,38.27,38.23,38.27,74100.0,27.0241,27.0382,27.0099,27.0382,74100.0
2013-11-27 10:25:00,38.28,38.3,38.24,38.24,14600.0,27.0453,27.0594,27.017,27.017,14600.0
2013-11-27 10:30:00,38.25,38.3,38.22,38.22,31800.0,27.0241,27.0594,27.0029,27.0029,31800.0
2013-11-27 10:35:00,38.22,38.28,38.21,38.25,34600.0,27.0029,27.0453,26.9958,27.0241,34600.0
2013-11-27 10:40:00,38.26,38.29,38.26,38.27,16800.0,27.0311,27.0523,27.0311,27.0382,16800.0
2013-11-27 10:45:00,38.26,38.26,38.21,38.23,10500.0,27.0311,27.0311,26.9958,27.0099,10500.0
2013-11-27 10:50:00,38.22,38.23,38.16,38.17,24200.0,27.0029,27.0099,26.9605,26.9676,24200.0
2013-11-27 10:55:00,38.17,38.19,38.16,38.18,6000.0,26.9676,26.9817,26.9605,26.9746,6000.0
2013-11-27 11:00:00,38.18,38.19,38.17,38.17,4200.0,26.9746,26.9817,26.9676,26.9676,4200.0
2013-11-27 11:05:00,38.18,38.21,38.18,38.2,10700.0,26.9746,26.9958,26.9746,26.9888,10700.0
2013-11-27 11:10:00,38.2,38.21,38.17,38.18,7200.0,26.9888,26.9958,26.9676,26.9746,7200.0
2013-11-27 11:15:00,38.19,38.2,38.17,38.17,9500.0,26.9817,26.9888,26.9676,26.9676,9500.0
2013-11-27 11:20:00,38.17,38.21,38.17,38.21,7100.0,26.9676,26.9958,26.9676,26.9958,7100.0
2013-11-27 11:25:00,38.2,38.21,38.2,38.21,14500.0,26.9888,26.9958,26.9888,26.9958,14500.0
2013-11-27 11:30:00,38.22,38.22,38.16,38.19,22600.0,27.0029,27.0029,26.9605,26.9817,22600.0
2013-11-27 11:35:00,38.18,38.19,38.18,38.18,6300.0,26.9746,26.9817,26.9746,26.9746,6300.0
2013-11-27 11:40:00,38.18,38.18,38.16,38.18,5800.0,26.9746,26.9746,26.9605,26.9746,5800.0
2013-11-27 11:45:00,38.18,38.21,38.18,38.21,4600.0,26.9746,26.9958,26.9746,26.9958,4600.0
2013-11-27 11:50:00,38.21,38.26,38.21,38.26,9800.0,26.9958,27.0311,26.9958,27.0311,9800.0
2013-11-27 11:55:00,38.25,38.26,38.22,38.23,15600.0,27.0241,27.0311,27.0029,27.0099,15600.0
2013-11-27 12:00:00,38.22,38.22,38.18,38.19,15800.0,27.0029,27.0029,26.9746,26.9817,15800.0
2013-11-27 12:05:00,38.2,38.22,38.2,38.21,6200.0,26.9888,27.0029,26.9888,26.9958,6200.0
2013-11-27 12:10:00,38.22,38.22,38.2,38.21,11900.0,27.0029,27.0029,26.9888,26.9958,11900.0
2013-11-27 12:15:00,38.2,38.22,38.2,38.22,61100.0,26.9888,27.0029,26.9888,27.0029,61100.0
2013-11-27 12:20:00,38.21,38.25,38.21,38.23,18000.0,26.9958,27.0241,26.9958,27.0099,18000.0
2013-11-27 12:25:00,38.23,38.25,38.22,38.24,11100.0,27.0099,27.0241,27.0029,27.017,11100.0
2013-11-27 12:30:00,38.24,38.26,38.24,38.25,9800.0,27.017,27.0311,27.017,27.0241,9800.0
2013-11-27 12:35:00,38.26,38.28,38.26,38.28,7700.0,27.0311,27.0453,27.0311,27.0453,7700.0
2013-11-27 12:40:00,38.29,38.3,38.27,38.3,16900.0,27.0523,27.0594,27.0382,27.0594,16900.0
2013-11-27 12:45:00,38.3,38.3,38.27,38.28,16800.0,27.0594,27.0594,27.0382,27.0453,16800.0
2013-11-27 12:50:00,38.28,38.28,38.26,38.26,17400.0,27.0453,27.0453,27.0311,27.0311,17400.0
2013-11-27 12:55:00,38.26,38.27,38.21,38.25,29700.0,27.0311,27.0382,26.9958,27.0241,29700.0
2013-11-27 13:00:00,38.24,38.24,38.21,38.21,8300.0,27.017,27.017,26.9958,26.9958,8300.0
2013-11-27 13:05:00,38.21,38.23,38.18,38.18,23700.0,26.9958,27.0099,26.9746,26.9746,23700.0
2013-11-27 13:10:00,38.19,38.19,38.13,38.14,25600.0,26.9817,26.9817,26.9393,26.9464,25600.0
2013-11-27 13:15:00,38.15,38.16,38.13,38.15,21400.0,26.9534,26.9605,26.9393,26.9534,21400.0
2013-11-27 13:20:00,38.15,38.16,38.14,38.15,18200.0,26.9534,26.9605,26.9464,26.9534,18200.0
2013-11-27 13:25:00,38.15,38.15,38.11,38.11,23000.0,26.9534,26.9534,26.9252,26.9252,23000.0
2013-11-27 13:30:00,38.12,38.14,38.08,38.08,71200.0,26.9322,26.9464,26.904,26.904,71200.0
2013-11-27 13:35:00,38.07,38.09,38.05,38.06,26200.0,26.8969,26.911,26.8828,26.8898,26200.0
2013-11-27 13:40:00,38.07,38.1,38.06,38.09,14800.0,26.8969,26.9181,26.8898,26.911,14800.0
2013-11-27 13:45:00,38.09,38.11,38.09,38.09,13500.0,26.911,26.9252,26.911,26.911,13500.0
2013-11-27 13:50:00,38.09,38.11,38.09,38.1,13600.0,26.911,26.9252,26.911,26.9181,13600.0
2013-11-27 13:55:00,38.1,38.13,38.1,38.11,27500.0,26.9181,26.9393,26.9181,26.9252,27500.0
2013-11-27 14:00:00,38.11,38.12,38.1,38.12,10700.0,26.9252,26.9322,26.9181,26.9322,10700.0
2013-11-27 14:05:00,38.12,38.14,38.12,38.13,24500.0,26.9322,26.9464,26.9322,26.9393,24500.0
2013-11-27 14:10:00,38.13,38.14,38.13,38.14,13000.0,26.9393,26.9464,26.9393,26.9464,13000.0
2013-11-27 14:15:00,38.14,38.15,38.13,38.15,21800.0,26.9464,26.9534,26.9393,26.9534,21800.0
2013-11-27 14:20:00,38.16,38.18,38.15,38.18,24000.0,26.9605,26.9746,26.9534,26.9746,24000.0
2013-11-27 14:25:00,38.19,38.23,38.19,38.23,6900.0,26.9817,27.0099,26.9817,27.0099,6900.0
2013-11-27 14:30:00,38.24,38.3,38.24,38.29,15700.0,27.017,27.0594,27.017,27.0523,15700.0
2013-11-27 14:35:00,38.3,38.32,38.3,38.32,37200.0,27.0594,27.0735,27.0594,27.0735,37200.0
2013-11-27 14:40:00,38.32,38.33,38.3,38.33,22200.0,27.0735,27.0806,27.0594,27.0806,22200.0
2013-11-27 14:45:00,38.33,38.38,38.32,38.38,10300.0,27.0806,27.1159,27.0735,27.1159,10300.0
2013-11-27 14:50:00,38.38,38.4,38.38,38.38,9600.0,27.1159,27.1301,27.1159,27.1159,9600.0
2013-11-27 14:55:00,38.39,38.43,38.39,38.41,12400.0,27.123,27.1513,27.123,27.1371,12400.0
2013-11-27 15:00:00,38.41,38.44,38.4,38.44,17800.0,27.1371,27.1583,27.1301,27.1583,17800.0
2013-11-27 15:05:00,38.44,38.46,38.43,38.46,10400.0,27.1583,27.1724,27.1513,27.1724,10400.0
2013-11-27 15:10:00,38.46,38.49,38.45,38.47,18300.0,27.1724,27.1936,27.1654,27.1795,18300.0
2013-11-27 15:15:00,38.47,38.48,38.45,38.47,8400.0,27.1795,27.1866,27.1654,27.1795,8400.0
2013-11-27 15:20:00,38.46,38.48,38.45,38.47,8600.0,27.1724,27.1866,27.1654,27.1795,8600.0
2013-11-27 15:25:00,38.47,38.48,38.46,38.48,9500.0,27.1795,27.1866,27.1724,27.1866,9500.0
2013-11-27 15:30:00,38.48,38.49,38.45,38.45,18100.0,27.1866,27.1936,27.1654,27.1654,18100.0
2013-11-27 15:35:00,38.45,38.46,38.43,38.46,13500.0,27.1654,27.1724,27.1513,27.1724,13500.0
2013-11-27 15:40:00,38.45,38.46,38.43,38.43,14500.0,27.1654,27.1724,27.1513,27.1513,14500.0
2013-11-27 15:45:00,38.43,38.46,38.41,38.45,44200.0,27.1513,27.1724,27.1371,27.1654,44200.0
2013-11-27 15:50:00,38.44,38.46,38.43,38.45,33600.0,27.1583,27.1724,27.1513,27.1654,33600.0
2013-11-27 15:55:00,38.44,38.52,38.44,38.49,134600.0,27.1583,27.2148,27.1583,27.1936,134600.0
2013-11-29 09:30:00,38.61,38.76,38.31,38.44,32700.0,27.2784,27.3844,27.0665,27.1583,32700.0
2013-11-29 09:35:00,38.39,38.55,38.39,38.5,15500.0,27.123,27.236,27.123,27.2007,15500.0
2013-11-29 09:40:00,38.48,38.52,38.29,38.51,20600.0,27.1866,27.2148,27.0523,27.2078,20600.0
2013-11-29 09:45:00,38.5,38.5,38.34,38.36,17600.0,27.2007,27.2007,27.0877,27.1018,17600.0
2013-11-29 09:50:00,38.36,38.39,38.33,38.34,18600.0,27.1018,27.123,27.0806,27.0877,18600.0
2013-11-29 09:55:00,38.34,38.34,38.27,38.34,14600.0,27.0877,27.0877,27.0382,27.0877,14600.0
2013-11-29 10:00:00,38.34,38.35,38.28,38.28,16300.0,27.0877,27.0947,27.0453,27.0453,16300.0
2013-11-29 10:05:00,38.28,38.31,38.22,38.22,17300.0,27.0453,27.0665,27.0029,27.0029,17300.0
2013-11-29 10:10:00,38.22,38.25,38.18,38.18,18600.0,27.0029,27.0241,26.9746,26.9746,18600.0
2013-11-29 10:15:00,38.17,38.17,38.13,38.13,8000.0,26.9676,26.9676,26.9393,26.9393,8000.0
2013-11-29 10:20:00,38.12,38.12,38.05,38.07,9400.0,26.9322,26.9322,26.8828,26.8969,9400.0
2013-11-29 10:25:00,38.07,38.07,38.02,38.07,9400.0,26.8969,26.8969,26.8616,26.8969,9400.0
2013-11-29 10:30:00,38.07,38.09,38.06,38.06,8700.0,26.8969,26.911,26.8898,26.8898,8700.0
2013-11-29 10:35:00,38.05,38.11,38.04,38.09,11600.0,26.8828,26.9252,26.8757,26.911,11600.0
2013-11-29 10:40:00,38.09,38.13,38.08,38.13,11500.0,26.911,26.9393,26.904,26.9393,11500.0
2013-11-29 10:45:00,38.13,38.13,38.08,38.09,8800.0,26.9393,26.9393,26.904,26.911,8800.0
2013-11-29 10:50:00,38.1,38.12,38.07,38.08,13500.0,26.9181,26.9322,26.8969,26.904,13500.0
2013-11-29 10:55:00,38.08,38.09,38.05,38.05,18500.0,26.904,26.911,26.8828,26.8828,18500.0
2013-11-29 11:00:00,38.06,38.08,38.04,38.08,35500.0,26.8898,26.904,26.8757,26.904,35500.0
2013-11-29 11:05:00,38.08,38.09,38.04,38.04,11000.0,26.904,26.911,26.8757,26.8757,11000.0
2013-11-29 11:10:00,38.04,38.05,38.02,38.03,17000.0,26.8757,26.8828,26.8616,26.8686,17000.0
2013-11-29 11:15:00,38.04,38.05,38.02,38.02,10600.0,26.8757,26.8828,26.8616,26.8616,10600.0
2013-11-29 11:20:00,38.03,38.04,38.01,38.01,11100.0,26.8686,26.8757,26.8545,26.8545,11100.0
2013-11-29 11:25:00,38.01,38.01,37.99,37.99,9200.0,26.8545,26.8545,26.8404,26.8404,9200.0
2013-11-29 11:30:00,37.99,38.02,37.99,37.99,18800.0,26.8404,26.8616,26.8404,26.8404,18800.0
2013-11-29 11:35:00,37.99,38.0,37.99,37.99,9700.0,26.8404,26.8475,26.8404,26.8404,9700.0
2013-11-29 11:40:00,38.0,38.04,38.0,38.0,28600.0,26.8475,26.8757,26.8475,26.8475,28600.0
2013-11-29 11:45:00,38.01,38.09,38.01,38.09,13000.0,26.8545,26.911,26.8545,26.911,13000.0
2013-11-29 11:50:00,38.09,38.13,38.07,38.08,15900.0,26.911,26.9393,26.8969,26.904,15900.0
2013-11-29 11:55:00,38.08,38.09,38.04,38.05,13200.0,26.904,26.911,26.8757,26.8828,13200.0
2013-11-29 12:00:00,38.06,38.07,38.02,38.02,23200.0,26.8898,26.8969,26.8616,26.8616,23200.0
2013-11-29 12:05:00,38.02,38.06,38.02,38.06,15400.0,26.8616,26.8898,26.8616,26.8898,15400.0
2013-11-29 12:10:00,38.07,38.14,38.07,38.14,9100.0,26.8969,26.9464,26.8969,26.9464,9100.0
2013-11-29 12:15:00,38.14,38.14,38.1,38.1,11300.0,26.9464,26.9464,26.9181,26.9181,11300.0
2013-11-29 12:20:00,38.1,38.1,38.06,38.06,20700.0,26.9181,26.9181,26.8898,26.8898,20700.0
2013-11-29 12:25:00,38.06,38.12,38.06,38.1,14500.0,26.8898,26.9322,26.8898,26.9181,14500.0
2013-11-29 12:30:00,38.09,38.09,38.07,38.07,9400.0,26.911,26.911,26.8969,26.8969,9400.0
2013-11-29 12:35:00,38.07,38.07,38.02,38.02,12200.0,26.8969,26.8969,26.8616,26.8616,12200.0
2013-11-29 12:40:00,38.02,38.04,38.01,38.04,32200.0,26.8616,26.8757,26.8545,26.8757,32200.0
2013-11-29 12:45:00,38.04,38.06,38.01,38.03,70200.0,26.8757,26.8898,26.8545,26.8686,70200.0
2013-11-29 12:50:00,38.02,38.04,37.97,38.04,54700.0,26.8616,26.8757,26.8263,26.8757,54700.0
2013-11-29 12:55:00,38.04,38.04,37.91,37.93,116400.0,26.8757,26.8757,26.7839,26.798,116400.0
2013-12-02 09:30:00,37.92,37.93,37.73,37.93,30200.0,26.7909,26.798,26.6567,26.798,30200.0
2013-12-02 09:35:00,37.87,37.97,37.7,37.88,21600.0,26.7556,26.8263,26.6355,26.7627,21600.0
2013-12-02 09:40:00,37.87,37.91,37.79,37.84,24700.0,26.7556,26.7839,26.6991,26.7344,24700.0
2013-12-02 09:45:00,37.85,37.85,37.72,37.72,16200.0,26.7415,26.7415,26.6496,26.6496,16200.0
2013-12-02 09:50:00,37.73,37.8,37.73,37.74,12800.0,26.6567,26.7061,26.6567,26.6638,12800.0
2013-12-02 09:55:00,37.75,37.75,37.58,37.59,19500.0,26.6708,26.6708,26.5507,26.5578,19500.0
2013-12-02 10:00:00,37.59,37.61,37.5,37.54,62300.0,26.5578,26.5719,26.4942,26.5225,62300.0
2013-12-02 10:05:00,37.54,37.61,37.54,37.56,23500.0,26.5225,26.5719,26.5225,26.5366,23500.0
2013-12-02 10:10:00,37.57,37.59,37.49,37.51,40100.0,26.5437,26.5578,26.4871,26.5013,40100.0
2013-12-02 10:15:00,37.52,37.55,37.5,37.51,18600.0,26.5083,26.5295,26.4942,26.5013,18600.0
2013-12-02 10:20:00,37.51,37.53,37.48,37.52,33200.0,26.5013,26.5154,26.4801,26.5083,33200.0
2013-12-02 10:25:00,37.52,37.54,37.48,37.49,24800.0,26.5083,26.5225,26.4801,26.4871,24800.0
2013-12-02 10:30:00,37.49,37.55,37.49,37.54,15500.0,26.4871,26.5295,26.4871,26.5225,15500.0
2013-12-02 10:35:00,37.53,37.54,37.48,37.51,20300.0,26.5154,26.5225,26.4801,26.5013,20300.0
2013-12-02 10:40:00,37.52,37.53,37.45,37.45,31000.0,26.5083,26.5154,26.4589,26.4589,31000.0
2013-12-02 10:45:00,37.44,37.45,37.39,37.41,26500.0,26.4518,26.4589,26.4165,26.4306,26500.0
2013-12-02 10:50:00,37.41,37.48,37.4,37.43,23300.0,26.4306,26.4801,26.4235,26.4447,23300.0
2013-12-02 10:55:00,37.43,37.49,37.42,37.49,8200.0,26.4447,26.4871,26.4377,26.4871,8200.0
2013-12-02 11:00:00,37.5,37.51,37.46,37.5,12900.0,26.4942,26.5013,26.4659,26.4942,12900.0
2013-12-02 11:05:00,37.5,37.5,37.47,37.49,9300.0,26.4942,26.4942,26.473,26.4871,9300.0
2013-12-02 11:10:00,37.49,37.5,37.47,37.5,14800.0,26.4871,26.4942,26.473,26.4942,14800.0
2013-12-02 11:15:00,37.5,37.51,37.46,37.49,21400.0,26.4942,26.5013,26.4659,26.4871,21400.0
2013-12-02 11:20:00,37.49,37.51,37.46,37.5,44400.0,26.4871,26.5013,26.4659,26.4942,44400.0
2013-12-02 11:25:00,37.5,37.56,37.49,37.53,54200.0,26.4942,26.5366,26.4871,26.5154,54200.0
2013-12-02 11:30:00,37.51,37.63,37.51,37.6,80600.0,26.5013,26.586,26.5013,26.5648,80600.0
2013-12-02 11:35:00,37.59,37.65,37.58,37.65,13600.0,26.5578,26.6002,26.5507,26.6002,13600.0
2013-12-02 11:40:00,37.65,37.68,37.65,37.67,8700.0,26.6002,26.6214,26.6002,26.6143,8700.0
2013-12-02 11:45:00,37.67,37.68,37.63,37.65,28500.0,26.6143,26.6214,26.586,26.6002,28500.0
2013-12-02 11:50:00,37.65,37.66,37.63,37.65,18500.0,26.6002,26.6072,26.586,26.6002,18500.0
2013-12-02 11:55:00,37.66,37.69,37.65,37.68,43400.0,26.6072,26.6284,26.6002,26.6214,43400.0
2013-12-02 12:00:00,37.67,37.67,37.62,37.63,29500.0,26.6143,26.6143,26.579,26.586,29500.0
2013-12-02 12:05:00,37.63,37.7,37.63,37.7,14700.0,26.586,26.6355,26.586,26.6355,14700.0
2013-12-02 12:10:00,37.7,37.74,37.7,37.73,8200.0,26.6355,26.6638,26.6355,26.6567,8200.0
2013-12-02 12:15:00,37.73,37.76,37.73,37.74,18300.0,26.6567,26.6779,26.6567,26.6638,18300.0
2013-12-02 12:20:00,37.74,37.85,37.74,37.85,13600.0,26.6638,26.7415,26.6638,26.7415,13600.0
2013-12-02 12:25:00,37.85,37.95,37.85,37.94,8800.0,26.7415,26.8121,26.7415,26.8051,8800.0
2013-12-02 12:30:00,37.95,37.99,37.92,37.93,15700.0,26.8121,26.8404,26.7909,26.798,15700.0
2013-12-02 12:35:00,37.92,37.92,37.88,37.89,4600.0,26.7909,26.7909,26.7627,26.7697,4600.0
2013-12-02 12:40:00,37.89,37.89,37.86,37.88,6800.0,26.7697,26.7697,26.7485,26.7627,6800.0
2013-12-02 12:45:00,37.89,37.95,37.89,37.95,3100.0,26.7697,26.8121,26.7697,26.8121,3100.0
2013-12-02 12:50:00,37.95,37.96,37.93,37.95,4200.0,26.8121,26.8192,26.798,26.8121,4200.0
2013-12-02 12:55:00,37.94,37.94,37.9,37.9,4400.0,26.8051,26.8051,26.7768,26.7768,4400.0
2013-12-02 13:00:00,37.9,37.9,37.86,37.87,6300.0,26.7768,26.7768,26.7485,26.7556,6300.0
2013-12-02 13:05:00,37.87,37.87,37.82,37.83,3600.0,26.7556,26.7556,26.7203,26.7273,3600.0
2013-12-02 13:10:00,37.83,37.85,37.8,37.85,9700.0,26.7273,26.7415,26.7061,26.7415,9700.0
2013-12-02 13:15:00,37.86,37.87,37.81,37.82,7500.0,26.7485,26.7556,26.7132,26.7203,7500.0
2013-12-02 13:20:00,37.81,37.84,37.8,37.81,12900.0,26.7132,26.7344,26.7061,26.7132,12900.0
2013-12-02 13:25:00,37.8,37.83,37.8,37.81,9100.0,26.7061,26.7273,26.7061,26.7132,9100.0
2013-12-02 13:30:00,37.8,37.81,37.75,37.79,16200.0,26.7061,26.7132,26.6708,26.6991,16200.0
2013-12-02 13:35:00,37.79,37.8,37.76,37.77,12100.0,26.6991,26.7061,26.6779,26.685,12100.0
2013-12-02 13:40:00,37.78,37.78,37.73,37.73,7600.0,26.692,26.692,26.6567,26.6567,7600.0
2013-12-02 13:45:00,37.73,37.76,37.72,37.76,18100.0,26.6567,26.6779,26.6496,26.6779,18100.0
2013-12-02 13:50:00,37.76,37.81,37.75,37.8,19700.0,26.6779,26.7132,26.6708,26.7061,19700.0
2013-12-02 13:55:00,37.8,37.84,37.79,37.82,18300.0,26.7061,26.7344,26.6991,26.7203,18300.0
2013-12-02 14:00:00,37.82,37.85,37.81,37.81,16000.0,26.7203,26.7415,26.7132,26.7132,16000.0
2013-12-02 14:05:00,37.8,37.81,37.73,37.75,22000.0,26.7061,26.7132,26.6567,26.6708,22000.0
2013-12-02 14:10:00,37.74,37.74,37.69,37.71,23400.0,26.6638,26.6638,26.6284,26.6426,23400.0
2013-12-02 14:15:00,37.7,37.7,37.65,37.68,17600.0,26.6355,26.6355,26.6002,26.6214,17600.0
2013-12-02 14:20:00,37.68,37.7,37.66,37.7,22000.0,26.6214,26.6355,26.6072,26.6355,22000.0
2013-12-02 14:25:00,37.71,37.73,37.69,37.7,34700.0,26.6426,26.6567,26.6284,26.6355,34700.0
2013-12-02 14:30:00,37.7,37.71,37.65,37.65,19100.0,26.6355,26.6426,26.6002,26.6002,19100.0
2013-12-02 14:35:00,37.64,37.67,37.63,37.67,13400.0,26.5931,26.6143,26.586,26.6143,13400.0
2013-12-02 14:40:00,37.67,37.69,37.66,37.68,19400.0,26.6143,26.6284,26.6072,26.6214,19400.0
2013-12-02 14:45:00,37.67,37.74,37.66,37.73,27500.0,26.6143,26.6638,26.6072,26.6567,27500.0
2013-12-02 14:50:00,37.73,37.75,37.72,37.73,23100.0,26.6567,26.6708,26.6496,26.6567,23100.0
2013-12-02 14:55:00,37.73,37.73,37.69,37.69,6600.0,26.6567,26.6567,26.6284,26.6284,6600.0
2013-12-02 15:00:00,37.69,37.71,37.69,37.69,15000.0,26.6284,26.6426,26.6284,26.6284,15000.0
2013-12-02 15:05:00,37.7,37.76,37.7,37.75,22700.0,26.6355,26.6779,26.6355,26.6708,22700.0
2013-12-02 15:10:00,37.75,37.75,37.7,37.7,28800.0,26.6708,26.6708,26.6355,26.6355,28800.0
2013-12-02 15:15:00,37.71,37.73,37.7,37.7,21500.0,26.6426,26.6567,26.6355,26.6355,21500.0
2013-12-02 15:20:00,37.71,37.71,37.68,37.69,23300.0,26.6426,26.6426,26.6214,26.6284,23300.0
2013-12-02 15:25:00,37.69,37.69,37.6,37.6,19900.0,26.6284,26.6284,26.5648,26.5648,19900.0
2013-12-02 15:30:00,37.6,37.61,37.55,37.58,24300.0,26.5648,26.5719,26.5295,26.5507,24300.0
2013-12-02 15:35:00,37.58,37.6,37.57,37.59,21300.0,26.5507,26.5648,26.5437,26.5578,21300.0
2013-12-02 15:40:00,37.6,37.61,37.55,37.55,40800.0,26.5648,26.5719,26.5295,26.5295,40800.0
2013-12-02 15:45:00,37.55,37.62,37.55,37.61,58100.0,26.5295,26.579,26.5295,26.5719,58100.0
2013-12-02 15:50:00,37.6,37.61,37.54,37.58,61500.0,26.5648,26.5719,26.5225,26.5507,61500.0
2013-12-02 15:55:00,37.58,37.63,37.54,37.6,154500.0,26.5507,26.586,26.5225,26.5648,154500.0
2013-12-03 09:30:00,37.53,37.6,37.44,37.56,19400.0,26.5154,26.5648,26.4518,26.5366,19400.0
2013-12-03 09:35:00,37.6,37.61,37.49,37.5,17900.0,26.5648,26.5719,26.4871,26.4942,17900.0
2013-12-03 09:40:00,37.5,37.51,37.44,37.48,9800.0,26.4942,26.5013,26.4518,26.4801,9800.0
2013-12-03 09:45:00,37.47,37.47,37.32,37.34,12000.0,26.473,26.473,26.367,26.3812,12000.0
2013-12-03 09:50:00,37.34,37.41,37.32,37.37,19100.0,26.3812,26.4306,26.367,26.4023,19100.0
2013-12-03 09:55:00,37.37,37.42,37.35,37.37,27600.0,26.4023,26.4377,26.3882,26.4023,27600.0
2013-12-03 10:00:00,37.38,37.44,37.34,37.34,36100.0,26.4094,26.4518,26.3812,26.3812,36100.0
2013-12-03 10:05:00,37.35,37.39,37.33,37.37,33200.0,26.3882,26.4165,26.3741,26.4023,33200.0
2013-12-03 10:10:00,37.37,37.41,37.36,37.37,32100.0,26.4023,26.4306,26.3953,26.4023,32100.0
2013-12-03 10:15:00,37.37,37.39,37.33,37.38,24200.0,26.4023,26.4165,26.3741,26.4094,24200.0
2013-12-03 10:20:00,37.38,37.41,37.38,37.39,20800.0,26.4094,26.4306,26.4094,26.4165,20800.0
2013-12-03 10:25:00,37.39,37.39,37.33,37.33,21400.0,26.4165,26.4165,26.3741,26.3741,21400.0
2013-12-03 10:30:00,37.33,37.37,37.32,37.34,25700.0,26.3741,26.4023,26.367,26.3812,25700.0
2013-12-03 10:35:00,37.35,37.38,37.34,37.36,29700.0,26.3882,26.4094,26.3812,26.3953,29700.0
2013-12-03 10:40:00,37.36,37.45,37.36,37.45,19100.0,26.3953,26.4589,26.3953,26.4589,19100.0
2013-12-03 10:45:00,37.44,37.52,37.44,37.52,21200.0,26.4518,26.5083,26.4518,26.5083,21200.0
2013-12-03 10:50:00,37.52,37.53,37.49,37.5,25700.0,26.5083,26.5154,26.4871,26.4942,25700.0
2013-12-03 10:55:00,37.5,37.51,37.47,37.49,16300.0,26.4942,26.5013,26.473,26.4871,16300.0
2013-12-03 11:00:00,37.49,37.5,37.45,37.48,16300.0,26.4871,26.4942,26.4589,26.4801,16300.0
2013-12-03 11:05:00,37.49,37.51,37.48,37.48,9700.0,26.4871,26.5013,26.4801,26.4801,9700.0
2013-12-03 11:10:00,37.48,37.51,37.45,37.47,43900.0,26.4801,26.5013,26.4589,26.473,43900.0
2013-12-03 11:15:00,37.47,37.48,37.42,37.44,18500.0,26.473,26.4801,26.4377,26.4518,18500.0
2013-12-03 11:20:00,37.44,37.45,37.42,37.43,12500.0,26.4518,26.4589,26.4377,26.4447,12500.0
2013-12-03 11:25:00,37.43,37.45,37.33,37.34,24600.0,26.4447,26.4589,26.3741,26.3812,24600.0
2013-12-03 11:30:00,37.33,37.42,37.32,37.38,20300.0,26.3741,26.4377,26.367,26.4094,20300.0
2013-12-03 11:35:00,37.37,37.41,37.34,37.41,10900.0,26.4023,26.4306,26.3812,26.4306,10900.0
2013-12-03 11:40:00,37.41,37.44,37.39,37.44,23500.0,26.4306,26.4518,26.4165,26.4518,23500.0
2013-12-03 11:45:00,37.44,37.47,37.41,37.44,16300.0,26.4518,26.473,26.4306,26.4518,16300.0
2013-12-03 11:50:00,37.45,37.48,37.44,37.48,7000.0,26.4589,26.4801,26.4518,26.4801,7000.0
2013-12-03 11:55:00,37.48,37.52,37.48,37.51,12500.0,26.4801,26.5083,26.4801,26.5013,12500.0
2013-12-03 12:00:00,37.51,37.53,37.49,37.53,12100.0,26.5013,26.5154,26.4871,26.5154,12100.0
2013-12-03 12:05:00,37.53,37.6,37.52,37.6,13900.0,26.5154,26.5648,26.5083,26.5648,13900.0
2013-12-03 12:10:00,37.6,37.61,37.58,37.58,10000.0,26.5648,26.5719,26.5507,26.5507,10000.0
2013-12-03 12:15:00,37.58,37.62,37.57,37.62,10000.0,26.5507,26.579,26.5437,26.579,10000.0
2013-12-03 12:20:00,37.62,37.64,37.61,37.61,8800.0,26.579,26.5931,26.5719,26.5719,8800.0
2013-12-03 12:25:00,37.62,37.63,37.56,37.57,15100.0,26.579,26.586,26.5366,26.5437,15100.0
2013-12-03 12:30:00,37.56,37.6,37.55,37.58,34300.0,26.5366,26.5648,26.5295,26.5507,34300.0
2013-12-03 12:35:00,37.59,37.64,37.59,37.64,11800.0,26.5578,26.5931,26.5578,26.5931,11800.0
2013-12-03 12:40:00,37.64,37.65,37.59,37.59,13500.0,26.5931,26.6002,26.5578,26.5578,13500.0
2013-12-03 12:45:00,37.59,37.59,37.52,37.53,9000.0,26.5578,26.5578,26.5083,26.5154,9000.0
2013-12-03 12:50:00,37.53,37.53,37.5,37.5,22000.0,26.5154,26.5154,26.4942,26.4942,22000.0
2013-12-03 12:55:00,37.51,37.51,37.47,37.49,21700.0,26.5013,26.5013,26.473,26.4871,21700.0
2013-12-03 13:00:00,37.5,37.51,37.45,37.45,9300.0,26.4942,26.5013,26.4589,26.4589,9300.0
2013-12-03 13:05:00,37.45,37.48,37.42,37.44,44400.0,26.4589,26.4801,26.4377,26.4518,44400.0
2013-12-03 13:10:00,37.44,37.45,37.43,37.44,19500.0,26.4518,26.4589,26.4447,26.4518,19500.0
2013-12-03 13:15:00,37.43,37.46,37.41,37.45,19000.0,26.4447,26.4659,26.4306,26.4589,19000.0
2013-12-03 13:20:00,37.45,37.47,37.43,37.43,10100.0,26.4589,26.473,26.4447,26.4447,10100.0
2013-12-03 13:25:00,37.43,37.44,37.37,37.38,14200.0,26.4447,26.4518,26.4023,26.4094,14200.0
2013-12-03 13:30:00,37.38,37.38,37.34,37.35,13500.0,26.4094,26.4094,26.3812,26.3882,13500.0
2013-12-03 13:35:00,37.35,37.37,37.35,37.35,8100.0,26.3882,26.4023,26.3882,26.3882,8100.0
2013-12-03 13:40:00,37.36,37.37,37.33,37.34,11500.0,26.3953,26.4023,26.3741,26.3812,11500.0
2013-12-03 13:45:00,37.35,37.38,37.35,37.38,14600.0,26.3882,26.4094,26.3882,26.4094,14600.0
2013-12-03 13:50:00,37.37,37.43,37.37,37.43,4200.0,26.4023,26.4447,26.4023,26.4447,4200.0
2013-12-03 13:55:00,37.43,37.44,37.39,37.4,14700.0,26.4447,26.4518,26.4165,26.4235,14700.0
2013-12-03 14:00:00,37.39,37.42,37.38,37.42,11300.0,26.4165,26.4377,26.4094,26.4377,11300.0
2013-12-03 14:05:00,37.42,37.44,37.39,37.4,11100.0,26.4377,26.4518,26.4165,26.4235,11100.0
2013-12-03 14:10:00,37.39,37.43,37.39,37.43,8300.0,26.4165,26.4447,26.4165,26.4447,8300.0
2013-12-03 14:15:00,37.42,37.42,37.33,37.34,13400.0,26.4377,26.4377,26.3741,26.3812,13400.0
2013-12-03 14:20:00,37.34,37.38,37.34,37.37,5600.0,26.3812,26.4094,26.3812,26.4023,5600.0
2013-12-03 14:25:00,37.37,37.4,37.37,37.4,3300.0,26.4023,26.4235,26.4023,26.4235,3300.0
2013-12-03 14:30:00,37.4,37.43,37.38,37.41,9000.0,26.4235,26.4447,26.4094,26.4306,9000.0
2013-12-03 14:35:00,37.42,37.5,37.41,37.5,24800.0,26.4377,26.4942,26.4306,26.4942,24800.0
2013-12-03 14:40:00,37.5,37.55,37.5,37.53,29400.0,26.4942,26.5295,26.4942,26.5154,29400.0
2013-12-03 14:45:00,37.54,37.59,37.54,37.54,18800.0,26.5225,26.5578,26.5225,26.5225,18800.0
2013-12-03 14:50:00,37.55,37.56,37.52,37.54,50700.0,26.5295,26.5366,26.5083,26.5225,50700.0
2013-12-03 14:55:00,37.53,37.6,37.53,37.58,17800.0,26.5154,26.5648,26.5154,26.5507,17800.0
2013-12-03 15:00:00,37.58,37.58,37.5,37.51,19600.0,26.5507,26.5507,26.4942,26.5013,19600.0
2013-12-03 15:05:00,37.51,37.51,37.48,37.48,11100.0,26.5013,26.5013,26.4801,26.4801,11100.0
2013-12-03 15:10:00,37.48,37.48,37.43,37.43,14000.0,26.4801,26.4801,26.4447,26.4447,14000.0
2013-12-03 15:15:00,37.43,37.47,37.43,37.47,14600.0,26.4447,26.473,26.4447,26.473,14600.0
2013-12-03 15:20:00,37.47,37.48,37.4,37.4,23500.0,26.473,26.4801,26.4235,26.4235,23500.0
2013-12-03 15:25:00,37.41,37.41,37.38,37.38,15700.0,26.4306,26.4306,26.4094,26.4094,15700.0
2013-12-03 15:30:00,37.38,37.45,37.37,37.43,33400.0,26.4094,26.4589,26.4023,26.4447,33400.0
2013-12-03 15:35:00,37.43,37.45,37.42,37.44,11800.0,26.4447,26.4589,26.4377,26.4518,11800.0
2013-12-03 15:40:00,37.45,37.45,37.41,37.44,27000.0,26.4589,26.4589,26.4306,26.4518,27000.0
2013-12-03 15:45:00,37.44,37.5,37.4,37.49,38700.0,26.4518,26.4942,26.4235,26.4871,38700.0
2013-12-03 15:50:00,37.49,37.49,37.42,37.44,39200.0,26.4871,26.4871,26.4377,26.4518,39200.0
2013-12-03 15:55:00,37.43,37.47,37.42,37.45,154400.0,26.4447,26.473,26.4377,26.4589,154400.0
2013-12-04 09:30:00,37.14,37.25,37.0,37.1,35100.0,26.2399,26.3176,26.1409,26.2116,35100.0
2013-12-04 09:35:00,37.09,37.13,37.06,37.11,11600.0,26.2045,26.2328,26.1833,26.2187,11600.0
2013-12-04 09:40:00,37.12,37.28,37.1,37.24,14900.0,26.2257,26.3388,26.2116,26.3105,14900.0
2013-12-04 09:45:00,37.22,37.25,37.2,37.25,19900.0,26.2964,26.3176,26.2822,26.3176,19900.0
2013-12-04 09:50:00,37.24,37.26,37.17,37.18,19700.0,26.3105,26.3246,26.261,26.2681,19700.0
2013-12-04 09:55:00,37.18,37.23,37.15,37.16,11900.0,26.2681,26.3034,26.2469,26.254,11900.0
2013-12-04 10:00:00,37.21,37.44,37.2,37.43,46100.0,26.2893,26.4518,26.2822,26.4447,46100.0
2013-12-04 10:05:00,37.44,37.56,37.4,37.51,60400.0,26.4518,26.5366,26.4235,26.5013,60400.0
2013-12-04 10:10:00,37.53,37.65,37.5,37.65,58900.0,26.5154,26.6002,26.4942,26.6002,58900.0
2013-12-04 10:15:00,37.66,37.8,37.65,37.73,55600.0,26.6072,26.7061,26.6002,26.6567,55600.0
2013-12-04 10:20:00,37.74,37.77,37.72,37.72,16500.0,26.6638,26.685,26.6496,26.6496,16500.0
2013-12-04 10:25:00,37.73,37.76,37.72,37.74,9600.0,26.6567,26.6779,26.6496,26.6638,9600.0
2013-12-04 10:30:00,37.74,37.81,37.74,37.79,24500.0,26.6638,26.7132,26.6638,26.6991,24500.0
2013-12-04 10:35:00,37.79,37.8,37.68,37.71,28100.0,26.6991,26.7061,26.6214,26.6426,28100.0
2013-12-04 10:40:00,37.71,37.75,37.69,37.72,12500.0,26.6426,26.6708,26.6284,26.6496,12500.0
2013-12-04 10:45:00,37.72,37.74,37.71,37.73,8600.0,26.6496,26.6638,26.6426,26.6567,8600.0
2013-12-04 10:50:00,37.72,37.74,37.69,37.73,14100.0,26.6496,26.6638,26.6284,26.6567,14100.0
2013-12-04 10:55:00,37.74,37.78,37.73,37.75,8500.0,26.6638,26.692,26.6567,26.6708,8500.0
2013-12-04 11:00:00,37.74,37.76,37.7,37.7,10400.0,26.6638,26.6779,26.6355,26.6355,10400.0
2013-12-04 11:05:00,37.72,37.77,37.72,37.76,13200.0,26.6496,26.685,26.6496,26.6779,13200.0
2013-12-04 11:10:00,37.76,37.78,37.71,37.72,22000.0,26.6779,26.692,26.6426,26.6496,22000.0
2013-12-04 11:15:00,37.72,37.72,37.66,37.68,15500.0,26.6496,26.6496,26.6072,26.6214,15500.0
2013-12-04 11:20:00,37.68,37.69,37.65,37.65,7800.0,26.6214,26.6284,26.6002,26.6002,7800.0
2013-12-04 11:25:00,37.64,37.64,37.59,37.6,9200.0,26.5931,26.5931,26.5578,26.5648,9200.0
2013-12-04 11:30:00,37.6,37.63,37.57,37.59,16000.0,26.5648,26.586,26.5437,26.5578,16000.0
2013-12-04 11:35:00,37.6,37.65,37.6,37.65,9400.0,26.5648,26.6002,26.5648,26.6002,9400.0
2013-12-04 11:40:00,37.65,37.7,37.61,37.68,13200.0,26.6002,26.6355,26.5719,26.6214,13200.0
2013-12-04 11:45:00,37.68,37.68,37.65,37.65,8600.0,26.6214,26.6214,26.6002,26.6002,8600.0
2013-12-04 11:50:00,37.66,37.66,37.61,37.63,6700.0,26.6072,26.6072,26.5719,26.586,6700.0
2013-12-04 11:55:00,37.64,37.66,37.61,37.62,20700.0,26.5931,26.6072,26.5719,26.579,20700.0
2013-12-04 12:00:00,37.63,37.63,37.54,37.54,17800.0,26.586,26.586,26.5225,26.5225,17800.0
2013-12-04 12:05:00,37.54,37.59,37.53,37.59,8900.0,26.5225,26.5578,26.5154,26.5578,8900.0
2013-12-04 12:10:00,37.6,37.6,37.53,37.55,9600.0,26.5648,26.5648,26.5154,26.5295,9600.0
2013-12-04 12:15:00,37.55,37.56,37.52,37.52,9900.0,26.5295,26.5366,26.5083,26.5083,9900.0
2013-12-04 12:20:00,37.52,37.57,37.5,37.55,8600.0,26.5083,26.5437,26.4942,26.5295,8600.0
2013-12-04 12:25:00,37.55,37.57,37.52,37.55,9400.0,26.5295,26.5437,26.5083,26.5295,9400.0
2013-12-04 12:30:00,37.56,37.61,37.56,37.58,13300.0,26.5366,26.5719,26.5366,26.5507,13300.0
2013-12-04 12:35:00,37.58,37.59,37.57,37.59,22700.0,26.5507,26.5578,26.5437,26.5578,22700.0
2013-12-04 12:40:00,37.59,37.59,37.56,37.57,7100.0,26.5578,26.5578,26.5366,26.5437,7100.0
2013-12-04 12:45:00,37.57,37.62,37.54,37.61,13300.0,26.5437,26.579,26.5225,26.5719,13300.0
2013-12-04 12:50:00,37.61,37.62,37.6,37.61,15500.0,26.5719,26.579,26.5648,26.5719,15500.0
2013-12-04 12:55:00,37.61,37.64,37.59,37.59,8100.0,26.5719,26.5931,26.5578,26.5578,8100.0
2013-12-04 13:00:00,37.59,37.6,37.57,37.58,10000.0,26.5578,26.5648,26.5437,26.5507,10000.0
2013-12-04 13:05:00,37.59,37.6,37.53,37.53,13900.0,26.5578,26.5648,26.5154,26.5154,13900.0
2013-12-04 13:10:00,37.53,37.53,37.46,37.51,18700.0,26.5154,26.5154,26.4659,26.5013,18700.0
2013-12-04 13:15:00,37.51,37.52,37.43,37.47,16300.0,26.5013,26.5083,26.4447,26.473,16300.0
2013-12-04 13:20:00,37.46,37.48,37.37,37.38,20200.0,26.4659,26.4801,26.4023,26.4094,20200.0
2013-12-04 13:25:00,37.37,37.4,37.26,37.27,56800.0,26.4023,26.4235,26.3246,26.3317,56800.0
2013-12-04 13:30:00,37.26,37.27,37.21,37.24,24600.0,26.3246,26.3317,26.2893,26.3105,24600.0
2013-12-04 13:35:00,37.24,37.3,37.24,37.3,8200.0,26.3105,26.3529,26.3105,26.3529,8200.0
2013-12-04 13:40:00,37.31,37.31,37.28,37.28,8400.0,26.36,26.36,26.3388,26.3388,8400.0
2013-12-04 13:45:00,37.28,37.32,37.28,37.3,12900.0,26.3388,26.367,26.3388,26.3529,12900.0
2013-12-04 13:50:00,37.29,37.31,37.27,37.29,9600.0,26.3458,26.36,26.3317,26.3458,9600.0
2013-12-04 13:55:00,37.28,37.29,37.24,37.27,10000.0,26.3388,26.3458,26.3105,26.3317,10000.0
2013-12-04 14:00:00,37.25,37.29,37.23,37.28,13300.0,26.3176,26.3458,26.3034,26.3388,13300.0
2013-12-04 14:05:00,37.28,37.31,37.27,37.27,15400.0,26.3388,26.36,26.3317,26.3317,15400.0
2013-12-04 14:10:00,37.27,37.37,37.27,37.35,30000.0,26.3317,26.4023,26.3317,26.3882,30000.0
2013-12-04 14:15:00,37.35,37.37,37.32,37.36,17000.0,26.3882,26.4023,26.367,26.3953,17000.0
2013-12-04 14:20:00,37.36,37.38,37.33,37.36,9000.0,26.3953,26.4094,26.3741,26.3953,9000.0
2013-12-04 14:25:00,37.36,37.38,37.33,37.34,13100.0,26.3953,26.4094,26.3741,26.3812,13100.0
2013-12-04 14:30:00,37.35,37.39,37.34,37.37,74000.0,26.3882,26.4165,26.3812,26.4023,74000.0
2013-12-04 14:35:00,37.36,37.37,37.35,37.35,16400.0,26.3953,26.4023,26.3882,26.3882,16400.0
2013-12-04 14:40:00,37.35,37.42,37.35,37.42,15200.0,26.3882,26.4377,26.3882,26.4377,15200.0
2013-12-04 14:45:00,37.42,37.45,37.42,37.43,8400.0,26.4377,26.4589,26.4377,26.4447,8400.0
2013-12-04 14:50:00,37.43,37.47,37.42,37.44,16800.0,26.4447,26.473,26.4377,26.4518,16800.0
2013-12-04 14:55:00,37.43,37.43,37.37,37.38,16200.0,26.4447,26.4447,26.4023,26.4094,16200.0
2013-12-04 15:00:00,37.37,37.38,37.29,37.3,35600.0,26.4023,26.4094,26.3458,26.3529,35600.0
2013-12-04 15:05:00,37.31,37.32,37.28,37.29,16400.0,26.36,26.367,26.3388,26.3458,16400.0
2013-12-04 15:10:00,37.29,37.34,37.29,37.34,16000.0,26.3458,26.3812,26.3458,26.3812,16000.0
2013-12-04 15:15:00,37.34,37.41,37.34,37.4,29400.0,26.3812,26.4306,26.3812,26.4235,29400.0
2013-12-04 15:20:00,37.41,37.43,37.39,37.4,19700.0,26.4306,26.4447,26.4165,26.4235,19700.0
2013-12-04 15:25:00,37.39,37.44,37.39,37.43,17100.0,26.4165,26.4518,26.4165,26.4447,17100.0
2013-12-04 15:30:00,37.42,37.44,37.37,37.44,40100.0,26.4377,26.4518,26.4023,26.4518,40100.0
2013-12-04 15:35:00,37.45,37.45,37.42,37.43,28000.0,26.4589,26.4589,26.4377,26.4447,28000.0
2013-12-04 15:40:00,37.43,37.47,37.43,37.43,37200.0,26.4447,26.473,26.4447,26.4447,37200.0
2013-12-04 15:45:00,37.43,37.48,37.39,37.41,76700.0,26.4447,26.4801,26.4165,26.4306,76700.0
2013-12-04 15:50:00,37.41,37.43,37.38,37.43,59500.0,26.4306,26.4447,26.4094,26.4447,59500.0
2013-12-04 15:55:00,37.43,37.44,37.27,37.28,219000.0,26.4447,26.4518,26.3317,26.3388,219000.0
2013-12-05 09:30:00,37.16,37.2,37.04,37.13,19900.0,26.254,26.2822,26.1692,26.2328,19900.0
2013-12-05 09:35:00,37.11,37.15,37.06,37.09,11200.0,26.2187,26.2469,26.1833,26.2045,11200.0
2013-12-05 09:40:00,37.08,37.08,36.89,36.91,11800.0,26.1975,26.1975,26.0632,26.0774,11800.0
2013-12-05 09:45:00,36.93,36.93,36.81,36.84,22200.0,26.0915,26.0915,26.0067,26.0279,22200.0
2013-12-05 09:50:00,36.83,36.93,36.81,36.9,18700.0,26.0208,26.0915,26.0067,26.0703,18700.0
2013-12-05 09:55:00,36.9,37.0,36.88,36.94,31300.0,26.0703,26.1409,26.0562,26.0985,31300.0
2013-12-05 10:00:00,36.99,37.09,36.97,37.0,18900.0,26.1339,26.2045,26.1197,26.1409,18900.0
2013-12-05 10:05:00,37.0,37.03,36.98,37.0,30400.0,26.1409,26.1621,26.1268,26.1409,30400.0
2013-12-05 10:10:00,37.01,37.01,36.91,36.92,72800.0,26.148,26.148,26.0774,26.0844,72800.0
2013-12-05 10:15:00,36.92,36.99,36.92,36.95,27000.0,26.0844,26.1339,26.0844,26.1056,27000.0
2013-12-05 10:20:00,36.95,36.98,36.91,36.94,21200.0,26.1056,26.1268,26.0774,26.0985,21200.0
2013-12-05 10:25:00,36.93,36.98,36.92,36.98,17900.0,26.0915,26.1268,26.0844,26.1268,17900.0
2013-12-05 10:30:00,36.98,37.05,36.97,37.0,43200.0,26.1268,26.1763,26.1197,26.1409,43200.0
2013-12-05 10:35:00,37.0,37.06,37.0,37.06,26700.0,26.1409,26.1833,26.1409,26.1833,26700.0
2013-12-05 10:40:00,37.07,37.08,36.99,37.0,26900.0,26.1904,26.1975,26.1339,26.1409,26900.0
2013-12-05 10:45:00,37.01,37.02,36.95,37.02,26500.0,26.148,26.1551,26.1056,26.1551,26500.0
2013-12-05 10:50:00,37.02,37.06,37.0,37.05,38200.0,26.1551,26.1833,26.1409,26.1763,38200.0
2013-12-05 10:55:00,37.05,37.1,37.05,37.07,16000.0,26.1763,26.2116,26.1763,26.1904,16000.0
2013-12-05 11:00:00,37.07,37.12,37.03,37.09,28600.0,26.1904,26.2257,26.1621,26.2045,28600.0
2013-12-05 11:05:00,37.1,37.12,37.08,37.11,11500.0,26.2116,26.2257,26.1975,26.2187,11500.0
2013-12-05 11:10:00,37.11,37.19,37.11,37.19,16900.0,26.2187,26.2752,26.2187,26.2752,16900.0
2013-12-05 11:15:00,37.19,37.27,37.19,37.26,16200.0,26.2752,26.3317,26.2752,26.3246,16200.0
2013-12-05 11:20:00,37.26,37.26,37.21,37.25,15300.0,26.3246,26.3246,26.2893,26.3176,15300.0
2013-12-05 11:25:00,37.26,37.27,37.23,37.23,27500.0,26.3246,26.3317,26.3034,26.3034,27500.0
2013-12-05 11:30:00,37.23,37.25,37.2,37.22,21200.0,26.3034,26.3176,26.2822,26.2964,21200.0
2013-12-05 11:35:00,37.22,37.29,37.22,37.28,15300.0,26.2964,26.3458,26.2964,26.3388,15300.0
2013-12-05 11:40:00,37.28,37.31,37.28,37.31,11500.0,26.3388,26.36,26.3388,26.36,11500.0
2013-12-05 11:45:00,37.3,37.3,37.26,37.26,11600.0,26.3529,26.3529,26.3246,26.3246,11600.0
2013-12-05 11:50:00,37.27,37.32,37.27,37.31,12700.0,26.3317,26.367,26.3317,26.36,12700.0
2013-12-05 11:55:00,37.31,37.32,37.29,37.3,12100.0,26.36,26.367,26.3458,26.3529,12100.0
2013-12-05 12:00:00,37.3,37.33,37.28,37.32,14500.0,26.3529,26.3741,26.3388,26.367,14500.0
2013-12-05 12:05:00,37.32,37.33,37.31,37.31,8100.0,26.367,26.3741,26.36,26.36,8100.0
2013-12-05 12:10:00,37.3,37.33,37.3,37.32,8200.0,26.3529,26.3741,26.3529,26.367,8200.0
2013-12-05 12:15:00,37.32,37.35,37.32,37.35,7200.0,26.367,26.3882,26.367,26.3882,7200.0
2013-12-05 12:20:00,37.34,37.34,37.29,37.29,4600.0,26.3812,26.3812,26.3458,26.3458,4600.0
2013-12-05 12:25:00,37.29,37.31,37.29,37.31,20500.0,26.3458,26.36,26.3458,26.36,20500.0
2013-12-05 12:30:00,37.32,37.34,37.28,37.28,10800.0,26.367,26.3812,26.3388,26.3388,10800.0
2013-12-05 12:35:00,37.27,37.28,37.26,37.28,4700.0,26.3317,26.3388,26.3246,26.3388,4700.0
2013-12-05 12:40:00,37.28,37.29,37.27,37.29,4100.0,26.3388,26.3458,26.3317,26.3458,4100.0
2013-12-05 12:45:00,37.29,37.32,37.28,37.29,10100.0,26.3458,26.367,26.3388,26.3458,10100.0
2013-12-05 12:50:00,37.29,37.38,37.29,37.38,8600.0,26.3458,26.4094,26.3458,26.4094,8600.0
2013-12-05 12:55:00,37.38,37.39,37.36,37.36,10200.0,26.4094,26.4165,26.3953,26.3953,10200.0
2013-12-05 13:00:00,37.37,37.38,37.34,37.35,6300.0,26.4023,26.4094,26.3812,26.3882,6300.0
2013-12-05 13:05:00,37.34,37.36,37.34,37.36,6800.0,26.3812,26.3953,26.3812,26.3953,6800.0
2013-12-05 13:10:00,37.36,37.37,37.35,37.35,6400.0,26.3953,26.4023,26.3882,26.3882,6400.0
2013-12-05 13:15:00,37.35,37.35,37.3,37.31,15700.0,26.3882,26.3882,26.3529,26.36,15700.0
2013-12-05 13:20:00,37.31,37.34,37.28,37.34,14000.0,26.36,26.3812,26.3388,26.3812,14000.0
2013-12-05 13:25:00,37.34,37.34,37.3,37.31,9700.0,26.3812,26.3812,26.3529,26.36,9700.0
2013-12-05 13:30:00,37.32,37.33,37.29,37.31,8500.0,26.367,26.3741,26.3458,26.36,8500.0
2013-12-05 13:35:00,37.31,37.32,37.28,37.28,21700.0,26.36,26.367,26.3388,26.3388,21700.0
2013-12-05 13:40:00,37.28,37.3,37.25,37.26,27400.0,26.3388,26.3529,26.3176,26.3246,27400.0
2013-12-05 13:45:00,37.26,37.27,37.22,37.25,16300.0,26.3246,26.3317,26.2964,26.3176,16300.0
2013-12-05 13:50:00,37.25,37.27,37.21,37.26,76000.0,26.3176,26.3317,26.2893,26.3246,76000.0
2013-12-05 13:55:00,37.26,37.31,37.26,37.3,21100.0,26.3246,26.36,26.3246,26.3529,21100.0
2013-12-05 14:00:00,37.3,37.39,37.3,37.39,45400.0,26.3529,26.4165,26.3529,26.4165,45400.0
2013-12-05 14:05:00,37.39,37.47,37.37,37.38,26200.0,26.4165,26.473,26.4023,26.4094,26200.0
2013-12-05 14:10:00,37.37,37.43,37.37,37.39,21000.0,26.4023,26.4447,26.4023,26.4165,21000.0
2013-12-05 14:15:00,37.38,37.42,37.36,37.42,17300.0,26.4094,26.4377,26.3953,26.4377,17300.0
2013-12-05 14:20:00,37.42,37.44,37.36,37.36,32100.0,26.4377,26.4518,26.3953,26.3953,32100.0
2013-12-05 14:25:00,37.35,37.39,37.34,37.39,12000.0,26.3882,26.4165,26.3812,26.4165,12000.0
2013-12-05 14:30:00,37.39,37.41,37.38,37.38,9900.0,26.4165,26.4306,26.4094,26.4094,9900.0
2013-12-05 14:35:00,37.38,37.43,37.38,37.43,6400.0,26.4094,26.4447,26.4094,26.4447,6400.0
2013-12-05 14:40:00,37.43,37.43,37.38,37.38,13000.0,26.4447,26.4447,26.4094,26.4094,13000.0
2013-12-05 14:45:00,37.38,37.4,37.37,37.38,10300.0,26.4094,26.4235,26.4023,26.4094,10300.0
2013-12-05 14:50:00,37.38,37.38,37.32,37.33,14700.0,26.4094,26.4094,26.367,26.3741,14700.0
2013-12-05 14:55:00,37.33,37.34,37.3,37.33,32800.0,26.3741,26.3812,26.3529,26.3741,32800.0
2013-12-05 15:00:00,37.32,37.32,37.26,37.28,19100.0,26.367,26.367,26.3246,26.3388,19100.0
2013-12-05 15:05:00,37.27,37.3,37.25,37.3,14900.0,26.3317,26.3529,26.3176,26.3529,14900.0
2013-12-05 15:10:00,37.3,37.34,37.27,37.33,18300.0,26.3529,26.3812,26.3317,26.3741,18300.0
2013-12-05 15:15:00,37.33,37.33,37.28,37.28,19800.0,26.3741,26.3741,26.3388,26.3388,19800.0
2013-12-05 15:20:00,37.28,37.29,37.26,37.28,19100.0,26.3388,26.3458,26.3246,26.3388,19100.0
2013-12-05 15:25:00,37.28,37.3,37.27,37.27,24100.0,26.3388,26.3529,26.3317,26.3317,24100.0
2013-12-05 15:30:00,37.27,37.35,37.25,37.33,39200.0,26.3317,26.3882,26.3176,26.3741,39200.0
2013-12-05 15:35:00,37.33,37.33,37.29,37.33,36200.0,26.3741,26.3741,26.3458,26.3741,36200.0
2013-12-05 15:40:00,37.33,37.33,37.27,37.29,42200.0,26.3741,26.3741,26.3317,26.3458,42200.0
2013-12-05 15:45:00,37.28,37.28,37.2,37.23,67900.0,26.3388,26.3388,26.2822,26.3034,67900.0
2013-12-05 15:50:00,37.22,37.23,37.2,37.23,72900.0,26.2964,26.3034,26.2822,26.3034,72900.0
2013-12-05 15:55:00,37.22,37.27,37.16,37.22,169400.0,26.2964,26.3317,26.254,26.2964,169400.0
2013-12-06 09:30:00,37.7,37.85,37.62,37.72,21800.0,26.6355,26.7415,26.579,26.6496,21800.0
2013-12-06 09:35:00,37.72,37.77,37.67,37.72,12100.0,26.6496,26.685,26.6143,26.6496,12100.0
2013-12-06 09:40:00,37.7,37.83,37.66,37.83,19200.0,26.6355,26.7273,26.6072,26.7273,19200.0
2013-12-06 09:45:00,37.82,37.84,37.76,37.78,29000.0,26.7203,26.7344,26.6779,26.692,29000.0
2013-12-06 09:50:00,37.77,37.89,37.72,37.87,15800.0,26.685,26.7697,26.6496,26.7556,15800.0
2013-12-06 09:55:00,37.86,37.87,37.76,37.84,10900.0,26.7485,26.7556,26.6779,26.7344,10900.0
2013-12-06 10:00:00,37.85,37.91,37.83,37.87,21000.0,26.7415,26.7839,26.7273,26.7556,21000.0
2013-12-06 10:05:00,37.87,37.91,37.84,37.87,13500.0,26.7556,26.7839,26.7344,26.7556,13500.0
2013-12-06 10:10:00,37.86,37.86,37.78,37.8,10400.0,26.7485,26.7485,26.692,26.7061,10400.0
2013-12-06 10:15:00,37.81,37.88,37.81,37.84,21900.0,26.7132,26.7627,26.7132,26.7344,21900.0
2013-12-06 10:20:00,37.85,37.88,37.82,37.84,58800.0,26.7415,26.7627,26.7203,26.7344,58800.0
2013-12-06 10:25:00,37.84,37.84,37.73,37.73,30900.0,26.7344,26.7344,26.6567,26.6567,30900.0
2013-12-06 10:30:00,37.73,37.73,37.68,37.72,29100.0,26.6567,26.6567,26.6214,26.6496,29100.0
2013-12-06 10:35:00,37.72,37.72,37.67,37.68,34300.0,26.6496,26.6496,26.6143,26.6214,34300.0
2013-12-06 10:40:00,37.68,37.69,37.63,37.64,8500.0,26.6214,26.6284,26.586,26.5931,8500.0
2013-12-06 10:45:00,37.63,37.63,37.54,37.56,21800.0,26.586,26.586,26.5225,26.5366,21800.0
2013-12-06 10:50:00,37.56,37.56,37.54,37.56,29200.0,26.5366,26.5366,26.5225,26.5366,29200.0
2013-12-06 10:55:00,37.56,37.6,37.55,37.57,12900.0,26.5366,26.5648,26.5295,26.5437,12900.0
2013-12-06 11:00:00,37.58,37.64,37.55,37.64,19900.0,26.5507,26.5931,26.5295,26.5931,19900.0
2013-12-06 11:05:00,37.64,37.7,37.64,37.67,15400.0,26.5931,26.6355,26.5931,26.6143,15400.0
2013-12-06 11:10:00,37.68,37.72,37.68,37.7,8200.0,26.6214,26.6496,26.6214,26.6355,8200.0
2013-12-06 11:15:00,37.7,37.74,37.69,37.69,8600.0,26.6355,26.6638,26.6284,26.6284,8600.0
2013-12-06 11:20:00,37.69,37.69,37.64,37.65,9500.0,26.6284,26.6284,26.5931,26.6002,9500.0
2013-12-06 11:25:00,37.64,37.67,37.63,37.66,11100.0,26.5931,26.6143,26.586,26.6072,11100.0
2013-12-06 11:30:00,37.67,37.72,37.66,37.7,19100.0,26.6143,26.6496,26.6072,26.6355,19100.0
2013-12-06 11:35:00,37.69,37.69,37.65,37.65,3700.0,26.6284,26.6284,26.6002,26.6002,3700.0
2013-12-06 11:40:00,37.65,37.68,37.65,37.67,7100.0,26.6002,26.6214,26.6002,26.6143,7100.0
2013-12-06 11:45:00,37.67,37.67,37.62,37.64,22500.0,26.6143,26.6143,26.579,26.5931,22500.0
2013-12-06 11:50:00,37.63,37.63,37.56,37.56,19100.0,26.586,26.586,26.5366,26.5366,19100.0
2013-12-06 11:55:00,37.57,37.6,37.56,37.6,9500.0,26.5437,26.5648,26.5366,26.5648,9500.0
2013-12-06 12:00:00,37.61,37.61,37.59,37.61,6000.0,26.5719,26.5719,26.5578,26.5719,6000.0
2013-12-06 12:05:00,37.61,37.61,37.6,37.61,2300.0,26.5719,26.5719,26.5648,26.5719,2300.0
2013-12-06 12:10:00,37.62,37.64,37.6,37.64,4100.0,26.579,26.5931,26.5648,26.5931,4100.0
2013-12-06 12:15:00,37.64,37.65,37.63,37.65,3400.0,26.5931,26.6002,26.586,26.6002,3400.0
2013-12-06 12:20:00,37.65,37.66,37.63,37.66,6700.0,26.6002,26.6072,26.586,26.6072,6700.0
2013-12-06 12:25:00,37.67,37.68,37.67,37.68,6700.0,26.6143,26.6214,26.6143,26.6214,6700.0
2013-12-06 12:30:00,37.67,37.69,37.67,37.69,8800.0,26.6143,26.6284,26.6143,26.6284,8800.0
2013-12-06 12:35:00,37.69,37.73,37.68,37.72,8600.0,26.6284,26.6567,26.6214,26.6496,8600.0
2013-12-06 12:40:00,37.73,37.75,37.71,37.73,14500.0,26.6567,26.6708,26.6426,26.6567,14500.0
2013-12-06 12:45:00,37.73,37.74,37.71,37.72,22200.0,26.6567,26.6638,26.6426,26.6496,22200.0
2013-12-06 12:50:00,37.72,37.72,37.69,37.69,5400.0,26.6496,26.6496,26.6284,26.6284,5400.0
2013-12-06 12:55:00,37.7,37.71,37.68,37.69,19900.0,26.6355,26.6426,26.6214,26.6284,19900.0
2013-12-06 13:00:00,37.69,37.7,37.67,37.69,23200.0,26.6284,26.6355,26.6143,26.6284,23200.0
2013-12-06 13:05:00,37.69,37.7,37.64,37.64,7100.0,26.6284,26.6355,26.5931,26.5931,7100.0
2013-12-06 13:10:00,37.62,37.65,37.61,37.63,11500.0,26.579,26.6002,26.5719,26.586,11500.0
2013-12-06 13:15:00,37.63,37.63,37.62,37.62,13100.0,26.586,26.586,26.579,26.579,13100.0
2013-12-06 13:20:00,37.62,37.64,37.62,37.62,7800.0,26.579,26.5931,26.579,26.579,7800.0
2013-12-06 13:25:00,37.62,37.62,37.6,37.61,3400.0,26.579,26.579,26.5648,26.5719,3400.0
2013-12-06 13:30:00,37.61,37.61,37.59,37.6,25800.0,26.5719,26.5719,26.5578,26.5648,25800.0
2013-12-06 13:35:00,37.6,37.65,37.6,37.65,6300.0,26.5648,26.6002,26.5648,26.6002,6300.0
2013-12-06 13:40:00,37.66,37.7,37.64,37.64,27100.0,26.6072,26.6355,26.5931,26.5931,27100.0
2013-12-06 13:45:00,37.65,37.68,37.65,37.68,15800.0,26.6002,26.6214,26.6002,26.6214,15800.0
2013-12-06 13:50:00,37.67,37.69,37.66,37.66,3900.0,26.6143,26.6284,26.6072,26.6072,3900.0
2013-12-06 13:55:00,37.67,37.71,37.67,37.68,9200.0,26.6143,26.6426,26.6143,26.6214,9200.0
2013-12-06 14:00:00,37.68,37.68,37.67,37.68,11300.0,26.6214,26.6214,26.6143,26.6214,11300.0
2013-12-06 14:05:00,37.68,37.7,37.68,37.69,17800.0,26.6214,26.6355,26.6214,26.6284,17800.0
2013-12-06 14:10:00,37.68,37.68,37.66,37.66,8000.0,26.6214,26.6214,26.6072,26.6072,8000.0
2013-12-06 14:15:00,37.66,37.68,37.66,37.66,10800.0,26.6072,26.6214,26.6072,26.6072,10800.0
2013-12-06 14:20:00,37.67,37.73,37.67,37.72,10900.0,26.6143,26.6567,26.6143,26.6496,10900.0
2013-12-06 14:25:00,37.73,37.76,37.73,37.75,6200.0,26.6567,26.6779,26.6567,26.6708,6200.0
2013-12-06 14:30:00,37.74,37.74,37.71,37.73,9800.0,26.6638,26.6638,26.6426,26.6567,9800.0
2013-12-06 14:35:00,37.71,37.74,37.71,37.73,9000.0,26.6426,26.6638,26.6426,26.6567,9000.0
2013-12-06 14:40:00,37.73,37.73,37.7,37.7,13000.0,26.6567,26.6567,26.6355,26.6355,13000.0
2013-12-06 14:45:00,37.7,37.72,37.69,37.69,10700.0,26.6355,26.6496,26.6284,26.6284,10700.0
2013-12-06 14:50:00,37.7,37.7,37.68,37.68,6600.0,26.6355,26.6355,26.6214,26.6214,6600.0
2013-12-06 14:55:00,37.69,37.7,37.66,37.69,9900.0,26.6284,26.6355,26.6072,26.6284,9900.0
2013-12-06 15:00:00,37.69,37.72,37.68,37.72,7600.0,26.6284,26.6496,26.6214,26.6496,7600.0
2013-12-06 15:05:00,37.72,37.75,37.7,37.75,10000.0,26.6496,26.6708,26.6355,26.6708,10000.0
2013-12-06 15:10:00,37.75,37.78,37.74,37.78,11300.0,26.6708,26.692,26.6638,26.692,11300.0
2013-12-06 15:15:00,37.78,37.8,37.77,37.78,29600.0,26.692,26.7061,26.685,26.692,29600.0
2013-12-06 15:20:00,37.77,37.8,37.77,37.79,13500.0,26.685,26.7061,26.685,26.6991,13500.0
2013-12-06 15:25:00,37.79,37.81,37.79,37.8,11600.0,26.6991,26.7132,26.6991,26.7061,11600.0
2013-12-06 15:30:00,37.79,37.81,37.75,37.76,44300.0,26.6991,26.7132,26.6708,26.6779,44300.0
2013-12-06 15:35:00,37.76,37.76,37.65,37.68,31200.0,26.6779,26.6779,26.6002,26.6214,31200.0
2013-12-06 15:40:00,37.69,37.75,37.67,37.74,20500.0,26.6284,26.6708,26.6143,26.6638,20500.0
2013-12-06 15:45:00,37.73,37.8,37.73,37.79,37200.0,26.6567,26.7061,26.6567,26.6991,37200.0
2013-12-06 15:50:00,37.8,37.86,37.8,37.85,48700.0,26.7061,26.7485,26.7061,26.7415,48700.0
2013-12-06 15:55:00,37.85,37.87,37.79,37.83,118900.0,26.7415,26.7556,26.6991,26.7273,118900.0
2013-12-09 09:30:00,37.9,37.98,37.87,37.89,15700.0,26.7768,26.8333,26.7556,26.7697,15700.0
2013-12-09 09:35:00,37.89,37.89,37.67,37.67,13800.0,26.7697,26.7697,26.6143,26.6143,13800.0
2013-12-09 09:40:00,37.68,37.68,37.48,37.49,29700.0,26.6214,26.6214,26.4801,26.4871,29700.0
2013-12-09 09:45:00,37.51,37.67,37.5,37.6,14900.0,26.5013,26.6143,26.4942,26.5648,14900.0
2013-12-09 09:50:00,37.6,37.66,37.6,37.62,20500.0,26.5648,26.6072,26.5648,26.579,20500.0
2013-12-09 09:55:00,37.62,37.68,37.56,37.68,18500.0,26.579,26.6214,26.5366,26.6214,18500.0
2013-12-09 10:00:00,37.69,37.8,37.69,37.71,21300.0,26.6284,26.7061,26.6284,26.6426,21300.0
2013-12-09 10:05:00,37.71,37.81,37.68,37.71,221800.0,26.6426,26.7132,26.6214,26.6426,221800.0
2013-12-09 10:10:00,37.71,37.77,37.7,37.76,23700.0,26.6426,26.685,26.6355,26.6779,23700.0
2013-12-09 10:15:00,37.76,37.79,37.71,37.71,16300.0,26.6779,26.6991,26.6426,26.6426,16300.0
2013-12-09 10:20:00,37.71,37.75,37.69,37.71,19000.0,26.6426,26.6708,26.6284,26.6426,19000.0
2013-12-09 10:25:00,37.7,37.7,37.66,37.7,10300.0,26.6355,26.6355,26.6072,26.6355,10300.0
2013-12-09 10:30:00,37.7,37.7,37.65,37.7,12400.0,26.6355,26.6355,26.6002,26.6355,12400.0
2013-12-09 10:35:00,37.69,37.74,37.69,37.74,21500.0,26.6284,26.6638,26.6284,26.6638,21500.0
2013-12-09 10:40:00,37.73,37.74,37.69,37.74,17500.0,26.6567,26.6638,26.6284,26.6638,17500.0
2013-12-09 10:45:00,37.74,37.75,37.73,37.73,15900.0,26.6638,26.6708,26.6567,26.6567,15900.0
2013-12-09 10:50:00,37.74,37.84,37.74,37.83,16200.0,26.6638,26.7344,26.6638,26.7273,16200.0
2013-12-09 10:55:00,37.83,37.86,37.83,37.85,17000.0,26.7273,26.7485,26.7273,26.7415,17000.0
2013-12-09 11:00:00,37.86,37.86,37.84,37.84,11500.0,26.7485,26.7485,26.7344,26.7344,11500.0
2013-12-09 11:05:00,37.84,37.9,37.83,37.89,9900.0,26.7344,26.7768,26.7273,26.7697,9900.0
2013-12-09 11:10:00,37.88,37.96,37.88,37.94,15000.0,26.7627,26.8192,26.7627,26.8051,15000.0
2013-12-09 11:15:00,37.94,37.95,37.94,37.94,6800.0,26.8051,26.8121,26.8051,26.8051,6800.0
2013-12-09 11:20:00,37.94,38.0,37.92,37.99,15700.0,26.8051,26.8475,26.7909,26.8404,15700.0
2013-12-09 11:25:00,38.0,38.01,37.99,37.99,7800.0,26.8475,26.8545,26.8404,26.8404,7800.0
2013-12-09 11:30:00,37.99,37.99,37.93,37.94,12100.0,26.8404,26.8404,26.798,26.8051,12100.0
2013-12-09 11:35:00,37.94,37.95,37.93,37.94,11600.0,26.8051,26.8121,26.798,26.8051,11600.0
2013-12-09 11:40:00,37.94,37.95,37.91,37.91,9800.0,26.8051,26.8121,26.7839,26.7839,9800.0
2013-12-09 11:45:00,37.9,37.92,37.9,37.91,9800.0,26.7768,26.7909,26.7768,26.7839,9800.0
2013-12-09 11:50:00,37.92,37.96,37.91,37.95,31200.0,26.7909,26.8192,26.7839,26.8121,31200.0
2013-12-09 11:55:00,37.95,37.98,37.95,37.95,15300.0,26.8121,26.8333,26.8121,26.8121,15300.0
2013-12-09 12:00:00,37.94,37.96,37.94,37.95,13900.0,26.8051,26.8192,26.8051,26.8121,13900.0
2013-12-09 12:05:00,37.95,37.97,37.94,37.95,23100.0,26.8121,26.8263,26.8051,26.8121,23100.0
2013-12-09 12:10:00,37.94,37.97,37.94,37.97,10000.0,26.8051,26.8263,26.8051,26.8263,10000.0
2013-12-09 12:15:00,37.97,37.99,37.94,37.97,38200.0,26.8263,26.8404,26.8051,26.8263,38200.0
2013-12-09 12:20:00,37.97,37.98,37.96,37.97,7600.0,26.8263,26.8333,26.8192,26.8263,7600.0
2013-12-09 12:25:00,37.98,37.98,37.92,37.94,15800.0,26.8333,26.8333,26.7909,26.8051,15800.0
2013-12-09 12:30:00,37.94,37.94,37.92,37.92,9700.0,26.8051,26.8051,26.7909,26.7909,9700.0
2013-12-09 12:35:00,37.93,37.98,37.92,37.98,11700.0,26.798,26.8333,26.7909,26.8333,11700.0
2013-12-09 12:40:00,37.98,38.04,37.98,38.01,20800.0,26.8333,26.8757,26.8333,26.8545,20800.0
2013-12-09 12:45:00,38.01,38.01,38.0,38.0,4000.0,26.8545,26.8545,26.8475,26.8475,4000.0
2013-12-09 12:50:00,37.99,38.0,37.95,37.95,8300.0,26.8404,26.8475,26.8121,26.8121,8300.0
2013-12-09 12:55:00,37.95,37.99,37.95,37.98,6600.0,26.8121,26.8404,26.8121,26.8333,6600.0
2013-12-09 13:00:00,37.98,38.0,37.97,37.97,13800.0,26.8333,26.8475,26.8263,26.8263,13800.0
2013-12-09 13:05:00,37.98,37.99,37.98,37.99,4800.0,26.8333,26.8404,26.8333,26.8404,4800.0
2013-12-09 13:10:00,37.99,38.01,37.98,38.01,15600.0,26.8404,26.8545,26.8333,26.8545,15600.0
2013-12-09 13:15:00,38.02,38.02,38.0,38.02,3200.0,26.8616,26.8616,26.8475,26.8616,3200.0
2013-12-09 13:20:00,38.02,38.06,38.02,38.05,7900.0,26.8616,26.8898,26.8616,26.8828,7900.0
2013-12-09 13:25:00,38.05,38.08,38.04,38.04,8200.0,26.8828,26.904,26.8757,26.8757,8200.0
2013-12-09 13:30:00,38.04,38.06,38.02,38.06,11400.0,26.8757,26.8898,26.8616,26.8898,11400.0
2013-12-09 13:35:00,38.05,38.05,38.04,38.04,5400.0,26.8828,26.8828,26.8757,26.8757,5400.0
2013-12-09 13:40:00,38.04,38.05,38.01,38.02,5700.0,26.8757,26.8828,26.8545,26.8616,5700.0
2013-12-09 13:45:00,38.01,38.01,37.98,37.99,24400.0,26.8545,26.8545,26.8333,26.8404,24400.0
2013-12-09 13:50:00,37.98,38.01,37.98,37.98,10200.0,26.8333,26.8545,26.8333,26.8333,10200.0
2013-12-09 13:55:00,37.99,38.02,37.98,38.01,15700.0,26.8404,26.8616,26.8333,26.8545,15700.0
2013-12-09 14:00:00,38.01,38.02,37.99,38.01,9700.0,26.8545,26.8616,26.8404,26.8545,9700.0
2013-12-09 14:05:00,38.02,38.02,37.97,37.99,12900.0,26.8616,26.8616,26.8263,26.8404,12900.0
2013-12-09 14:10:00,37.99,37.99,37.97,37.97,2400.0,26.8404,26.8404,26.8263,26.8263,2400.0
2013-12-09 14:15:00,37.98,37.98,37.91,37.91,19500.0,26.8333,26.8333,26.7839,26.7839,19500.0
2013-12-09 14:20:00,37.92,37.92,37.88,37.88,8800.0,26.7909,26.7909,26.7627,26.7627,8800.0
2013-12-09 14:25:00,37.87,37.9,37.86,37.89,12200.0,26.7556,26.7768,26.7485,26.7697,12200.0
2013-12-09 14:30:00,37.9,37.91,37.89,37.89,44900.0,26.7768,26.7839,26.7697,26.7697,44900.0
2013-12-09 14:35:00,37.89,37.93,37.89,37.91,25700.0,26.7697,26.798,26.7697,26.7839,25700.0
2013-12-09 14:40:00,37.9,37.91,37.87,37.87,16800.0,26.7768,26.7839,26.7556,26.7556,16800.0
2013-12-09 14:45:00,37.87,37.88,37.85,37.85,9500.0,26.7556,26.7627,26.7415,26.7415,9500.0
2013-12-09 14:50:00,37.86,37.87,37.85,37.86,16000.0,26.7485,26.7556,26.7415,26.7485,16000.0
2013-12-09 14:55:00,37.85,37.86,37.84,37.85,24700.0,26.7415,26.7485,26.7344,26.7415,24700.0
2013-12-09 15:00:00,37.85,37.86,37.84,37.85,15400.0,26.7415,26.7485,26.7344,26.7415,15400.0
2013-12-09 15:05:00,37.85,37.88,37.83,37.88,22800.0,26.7415,26.7627,26.7273,26.7627,22800.0
2013-12-09 15:10:00,37.87,37.88,37.84,37.84,18300.0,26.7556,26.7627,26.7344,26.7344,18300.0
2013-12-09 15:15:00,37.84,37.87,37.84,37.87,16600.0,26.7344,26.7556,26.7344,26.7556,16600.0
2013-12-09 15:20:00,37.88,37.89,37.88,37.88,18000.0,26.7627,26.7697,26.7627,26.7627,18000.0
2013-12-09 15:25:00,37.88,37.89,37.84,37.85,48600.0,26.7627,26.7697,26.7344,26.7415,48600.0
2013-12-09 15:30:00,37.86,37.89,37.85,37.87,64100.0,26.7485,26.7697,26.7415,26.7556,64100.0
2013-12-09 15:35:00,37.88,37.9,37.87,37.88,33600.0,26.7627,26.7768,26.7556,26.7627,33600.0
2013-12-09 15:40:00,37.88,37.89,37.85,37.89,31100.0,26.7627,26.7697,26.7415,26.7697,31100.0
2013-12-09 15:45:00,37.88,37.95,37.86,37.94,71000.0,26.7627,26.8121,26.7485,26.8051,71000.0
2013-12-09 15:50:00,37.94,37.95,37.91,37.93,75500.0,26.8051,26.8121,26.7839,26.798,75500.0
2013-12-09 15:55:00,37.93,37.95,37.91,37.94,289200.0,26.798,26.8121,26.7839,26.8051,289200.0
2013-12-10 09:30:00,37.88,37.93,37.8,37.9,33600.0,26.7627,26.798,26.7061,26.7768,33600.0
2013-12-10 09:35:00,37.92,37.99,37.83,37.95,42500.0,26.7909,26.8404,26.7273,26.8121,42500.0
2013-12-10 09:40:00,37.95,37.95,37.83,37.88,24000.0,26.8121,26.8121,26.7273,26.7627,24000.0
2013-12-10 09:45:00,37.88,37.91,37.83,37.88,42400.0,26.7627,26.7839,26.7273,26.7627,42400.0
2013-12-10 09:50:00,37.88,37.89,37.81,37.83,80800.0,26.7627,26.7697,26.7132,26.7273,80800.0
2013-12-10 09:55:00,37.83,37.91,37.83,37.89,33900.0,26.7273,26.7839,26.7273,26.7697,33900.0
2013-12-10 10:00:00,37.89,37.94,37.85,37.91,46200.0,26.7697,26.8051,26.7415,26.7839,46200.0
2013-12-10 10:05:00,37.91,38.07,37.9,38.06,53900.0,26.7839,26.8969,26.7768,26.8898,53900.0
2013-12-10 10:10:00,38.06,38.08,37.92,37.92,26400.0,26.8898,26.904,26.7909,26.7909,26400.0
2013-12-10 10:15:00,37.92,37.93,37.87,37.87,15900.0,26.7909,26.798,26.7556,26.7556,15900.0
2013-12-10 10:20:00,37.87,38.02,37.87,38.01,26200.0,26.7556,26.8616,26.7556,26.8545,26200.0
2013-12-10 10:25:00,38.02,38.07,38.02,38.06,14000.0,26.8616,26.8969,26.8616,26.8898,14000.0
2013-12-10 10:30:00,38.05,38.07,37.99,38.0,17600.0,26.8828,26.8969,26.8404,26.8475,17600.0
2013-12-10 10:35:00,38.0,38.07,37.98,38.07,14300.0,26.8475,26.8969,26.8333,26.8969,14300.0
2013-12-10 10:40:00,38.06,38.07,38.01,38.02,14700.0,26.8898,26.8969,26.8545,26.8616,14700.0
2013-12-10 10:45:00,38.02,38.03,37.97,37.97,10100.0,26.8616,26.8686,26.8263,26.8263,10100.0
2013-12-10 10:50:00,37.97,37.97,37.89,37.89,16400.0,26.8263,26.8263,26.7697,26.7697,16400.0
2013-12-10 10:55:00,37.88,37.91,37.84,37.86,57600.0,26.7627,26.7839,26.7344,26.7485,57600.0
2013-12-10 11:00:00,37.86,37.87,37.83,37.84,52200.0,26.7485,26.7556,26.7273,26.7344,52200.0
2013-12-10 11:05:00,37.83,37.86,37.83,37.86,44900.0,26.7273,26.7485,26.7273,26.7485,44900.0
2013-12-10 11:10:00,37.85,37.92,37.85,37.92,17000.0,26.7415,26.7909,26.7415,26.7909,17000.0
2013-12-10 11:15:00,37.91,37.95,37.89,37.94,10800.0,26.7839,26.8121,26.7697,26.8051,10800.0
2013-12-10 11:20:00,37.93,37.95,37.93,37.93,11200.0,26.798,26.8121,26.798,26.798,11200.0
2013-12-10 11:25:00,37.93,37.93,37.88,37.9,16700.0,26.798,26.798,26.7627,26.7768,16700.0
2013-12-10 11:30:00,37.89,37.89,37.82,37.85,45800.0,26.7697,26.7697,26.7203,26.7415,45800.0
2013-12-10 11:35:00,37.85,37.88,37.8,37.88,32400.0,26.7415,26.7627,26.7061,26.7627,32400.0
2013-12-10 11:40:00,37.88,37.93,37.88,37.93,8100.0,26.7627,26.798,26.7627,26.798,8100.0
2013-12-10 11:45:00,37.93,37.95,37.91,37.95,5900.0,26.798,26.8121,26.7839,26.8121,5900.0
2013-12-10 11:50:00,37.94,37.94,37.89,37.9,12000.0,26.8051,26.8051,26.7697,26.7768,12000.0
2013-12-10 11:55:00,37.9,37.93,37.88,37.93,7600.0,26.7768,26.798,26.7627,26.798,7600.0
2013-12-10 12:00:00,37.92,37.94,37.9,37.94,10600.0,26.7909,26.8051,26.7768,26.8051,10600.0
2013-12-10 12:05:00,37.95,37.95,37.9,37.92,19800.0,26.8121,26.8121,26.7768,26.7909,19800.0
2013-12-10 12:10:00,37.92,37.94,37.89,37.94,9600.0,26.7909,26.8051,26.7697,26.8051,9600.0
2013-12-10 12:15:00,37.94,37.94,37.88,37.89,14900.0,26.8051,26.8051,26.7627,26.7697,14900.0
2013-12-10 12:20:00,37.89,37.93,37.89,37.91,8400.0,26.7697,26.798,26.7697,26.7839,8400.0
2013-12-10 12:25:00,37.91,37.92,37.89,37.89,6800.0,26.7839,26.7909,26.7697,26.7697,6800.0
2013-12-10 12:30:00,37.9,37.92,37.89,37.91,12700.0,26.7768,26.7909,26.7697,26.7839,12700.0
2013-12-10 12:35:00,37.91,37.96,37.91,37.95,22800.0,26.7839,26.8192,26.7839,26.8121,22800.0
2013-12-10 12:40:00,37.94,37.94,37.91,37.93,13400.0,26.8051,26.8051,26.7839,26.798,13400.0
2013-12-10 12:45:00,37.93,37.93,37.91,37.93,7700.0,26.798,26.798,26.7839,26.798,7700.0
2013-12-10 12:50:00,37.94,37.95,37.92,37.95,15800.0,26.8051,26.8121,26.7909,26.8121,15800.0
2013-12-10 12:55:00,37.95,37.95,37.94,37.94,14700.0,26.8121,26.8121,26.8051,26.8051,14700.0
2013-12-10 13:00:00,37.93,37.93,37.91,37.93,16500.0,26.798,26.798,26.7839,26.798,16500.0
2013-12-10 13:05:00,37.94,37.94,37.89,37.89,11700.0,26.8051,26.8051,26.7697,26.7697,11700.0
2013-12-10 13:10:00,37.88,37.9,37.87,37.87,10600.0,26.7627,26.7768,26.7556,26.7556,10600.0
2013-12-10 13:15:00,37.88,37.91,37.86,37.86,17100.0,26.7627,26.7839,26.7485,26.7485,17100.0
2013-12-10 13:20:00,37.87,37.89,37.86,37.89,13600.0,26.7556,26.7697,26.7485,26.7697,13600.0
2013-12-10 13:25:00,37.89,37.91,37.84,37.86,19000.0,26.7697,26.7839,26.7344,26.7485,19000.0
2013-12-10 13:30:00,37.86,37.87,37.85,37.85,7800.0,26.7485,26.7556,26.7415,26.7415,7800.0
2013-12-10 13:35:00,37.85,37.88,37.84,37.88,9000.0,26.7415,26.7627,26.7344,26.7627,9000.0
2013-12-10 13:40:00,37.86,37.88,37.86,37.88,14400.0,26.7485,26.7627,26.7485,26.7627,14400.0
2013-12-10 13:45:00,37.88,37.89,37.87,37.89,7400.0,26.7627,26.7697,26.7556,26.7697,7400.0
2013-12-10 13:50:00,37.89,37.89,37.85,37.85,10300.0,26.7697,26.7697,26.7415,26.7415,10300.0
2013-12-10 13:55:00,37.85,37.85,37.82,37.82,66300.0,26.7415,26.7415,26.7203,26.7203,66300.0
2013-12-10 14:00:00,37.82,37.85,37.82,37.85,10700.0,26.7203,26.7415,26.7203,26.7415,10700.0
2013-12-10 14:05:00,37.85,37.86,37.83,37.86,11000.0,26.7415,26.7485,26.7273,26.7485,11000.0
2013-12-10 14:10:00,37.85,37.86,37.84,37.85,7800.0,26.7415,26.7485,26.7344,26.7415,7800.0
2013-12-10 14:15:00,37.84,37.86,37.84,37.84,14400.0,26.7344,26.7485,26.7344,26.7344,14400.0
2013-12-10 14:20:00,37.84,37.84,37.79,37.8,35500.0,26.7344,26.7344,26.6991,26.7061,35500.0
2013-12-10 14:25:00,37.8,37.83,37.79,37.83,13100.0,26.7061,26.7273,26.6991,26.7273,13100.0
2013-12-10 14:30:00,37.82,37.83,37.78,37.78,25300.0,26.7203,26.7273,26.692,26.692,25300.0
2013-12-10 14:35:00,37.79,37.8,37.78,37.79,30800.0,26.6991,26.7061,26.692,26.6991,30800.0
2013-12-10 14:40:00,37.8,37.81,37.78,37.78,14400.0,26.7061,26.7132,26.692,26.692,14400.0
2013-12-10 14:45:00,37.78,37.79,37.76,37.77,16600.0,26.692,26.6991,26.6779,26.685,16600.0
2013-12-10 14:50:00,37.78,37.79,37.76,37.77,16900.0,26.692,26.6991,26.6779,26.685,16900.0
2013-12-10 14:55:00,37.77,37.84,37.77,37.84,19700.0,26.685,26.7344,26.685,26.7344,19700.0
2013-12-10 15:00:00,37.83,37.87,37.83,37.85,14300.0,26.7273,26.7556,26.7273,26.7415,14300.0
2013-12-10 15:05:00,37.86,37.87,37.85,37.87,8400.0,26.7485,26.7556,26.7415,26.7556,8400.0
2013-12-10 15:10:00,37.87,37.9,37.86,37.9,13100.0,26.7556,26.7768,26.7485,26.7768,13100.0
2013-12-10 15:15:00,37.9,37.92,37.87,37.87,12600.0,26.7768,26.7909,26.7556,26.7556,12600.0
2013-12-10 15:20:00,37.86,37.91,37.86,37.89,16100.0,26.7485,26.7839,26.7485,26.7697,16100.0
2013-12-10 15:25:00,37.89,37.9,37.87,37.87,17700.0,26.7697,26.7768,26.7556,26.7556,17700.0
2013-12-10 15:30:00,37.87,37.88,37.84,37.84,15500.0,26.7556,26.7627,26.7344,26.7344,15500.0
2013-12-10 15:35:00,37.84,37.85,37.83,37.85,44600.0,26.7344,26.7415,26.7273,26.7415,44600.0
2013-12-10 15:40:00,37.84,37.86,37.83,37.84,25500.0,26.7344,26.7485,26.7273,26.7344,25500.0
2013-12-10 15:45:00,37.83,37.84,37.83,37.83,68400.0,26.7273,26.7344,26.7273,26.7273,68400.0
2013-12-10 15:50:00,37.83,37.85,37.83,37.83,55300.0,26.7273,26.7415,26.7273,26.7273,55300.0
2013-12-10 15:55:00,37.84,37.84,37.76,37.76,190500.0,26.7344,26.7344,26.6779,26.6779,190500.0
2013-12-11 09:30:00,37.69,37.81,37.37,37.37,16900.0,26.6284,26.7132,26.4023,26.4023,16900.0
2013-12-11 09:35:00,37.42,37.45,37.29,37.39,10800.0,26.4377,26.4589,26.3458,26.4165,10800.0
2013-12-11 09:40:00,37.34,37.34,37.25,37.26,4400.0,26.3812,26.3812,26.3176,26.3246,4400.0
2013-12-11 09:45:00,37.27,37.32,37.15,37.18,20200.0,26.3317,26.367,26.2469,26.2681,20200.0
2013-12-11 09:50:00,37.17,37.17,37.04,37.09,23500.0,26.261,26.261,26.1692,26.2045,23500.0
2013-12-11 09:55:00,37.11,37.12,37.07,37.1,27000.0,26.2187,26.2257,26.1904,26.2116,27000.0
2013-12-11 10:00:00,37.1,37.11,37.02,37.06,37200.0,26.2116,26.2187,26.1551,26.1833,37200.0
2013-12-11 10:05:00,37.06,37.07,36.97,37.07,38100.0,26.1833,26.1904,26.1197,26.1904,38100.0
2013-12-11 10:10:00,37.07,37.22,37.07,37.19,27600.0,26.1904,26.2964,26.1904,26.2752,27600.0
2013-12-11 10:15:00,37.18,37.18,37.08,37.1,14400.0,26.2681,26.2681,26.1975,26.2116,14400.0
2013-12-11 10:20:00,37.1,37.15,37.08,37.09,20000.0,26.2116,26.2469,26.1975,26.2045,20000.0
2013-12-11 10:25:00,37.09,37.11,37.01,37.03,23700.0,26.2045,26.2187,26.148,26.1621,23700.0
2013-12-11 10:30:00,37.05,37.08,37.02,37.03,19900.0,26.1763,26.1975,26.1551,26.1621,19900.0
2013-12-11 10:35:00,37.06,37.08,37.03,37.06,11700.0,26.1833,26.1975,26.1621,26.1833,11700.0
2013-12-11 10:40:00,37.07,37.11,37.0,37.0,15200.0,26.1904,26.2187,26.1409,26.1409,15200.0
2013-12-11 10:45:00,37.0,37.04,36.98,37.0,11300.0,26.1409,26.1692,26.1268,26.1409,11300.0
2013-12-11 10:50:00,36.99,37.03,36.99,36.99,8200.0,26.1339,26.1621,26.1339,26.1339,8200.0
2013-12-11 10:55:00,36.98,37.05,36.96,37.04,14900.0,26.1268,26.1763,26.1127,26.1692,14900.0
2013-12-11 11:00:00,37.05,37.11,37.03,37.11,24600.0,26.1763,26.2187,26.1621,26.2187,24600.0
2013-12-11 11:05:00,37.11,37.11,37.02,37.02,12200.0,26.2187,26.2187,26.1551,26.1551,12200.0
2013-12-11 11:10:00,37.03,37.11,37.02,37.1,8200.0,26.1621,26.2187,26.1551,26.2116,8200.0
2013-12-11 11:15:00,37.1,37.1,37.0,37.01,15700.0,26.2116,26.2116,26.1409,26.148,15700.0
2013-12-11 11:20:00,37.01,37.03,36.97,37.01,12400.0,26.148,26.1621,26.1197,26.148,12400.0
2013-12-11 11:25:00,37.01,37.04,37.0,37.02,5400.0,26.148,26.1692,26.1409,26.1551,5400.0
2013-12-11 11:30:00,37.01,37.02,36.99,36.99,11300.0,26.148,26.1551,26.1339,26.1339,11300.0
2013-12-11 11:35:00,36.98,37.01,36.98,36.99,9600.0,26.1268,26.148,26.1268,26.1339,9600.0
2013-12-11 11:40:00,36.98,37.03,36.98,36.98,17700.0,26.1268,26.1621,26.1268,26.1268,17700.0
2013-12-11 11:45:00,36.97,36.99,36.94,36.99,19400.0,26.1197,26.1339,26.0985,26.1339,19400.0
2013-12-11 11:50:00,37.0,37.0,36.91,36.91,14500.0,26.1409,26.1409,26.0774,26.0774,14500.0
2013-12-11 11:55:00,36.93,37.0,36.93,36.99,8800.0,26.0915,26.1409,26.0915,26.1339,8800.0
2013-12-11 12:00:00,37.0,37.0,36.91,36.91,15300.0,26.1409,26.1409,26.0774,26.0774,15300.0
2013-12-11 12:05:00,36.91,36.93,36.82,36.89,44800.0,26.0774,26.0915,26.0138,26.0632,44800.0
2013-12-11 12:10:00,36.89,36.9,36.86,36.86,15200.0,26.0632,26.0703,26.042,26.042,15200.0
2013-12-11 12:15:00,36.86,36.87,36.82,36.85,11400.0,26.042,26.0491,26.0138,26.035,11400.0
2013-12-11 12:20:00,36.85,36.86,36.76,36.77,33100.0,26.035,26.042,25.9714,25.9784,33100.0
2013-12-11 12:25:00,36.76,36.8,36.69,36.79,47100.0,25.9714,25.9996,25.9219,25.9926,47100.0
2013-12-11 12:30:00,36.79,36.87,36.78,36.86,9100.0,25.9926,26.0491,25.9855,26.042,9100.0
2013-12-11 12:35:00,36.87,36.92,36.86,36.91,22300.0,26.0491,26.0844,26.042,26.0774,22300.0
2013-12-11 12:40:00,36.91,36.91,36.86,36.86,9000.0,26.0774,26.0774,26.042,26.042,9000.0
2013-12-11 12:45:00,36.86,36.89,36.85,36.89,9800.0,26.042,26.0632,26.035,26.0632,9800.0
2013-12-11 12:50:00,36.88,36.9,36.87,36.88,13200.0,26.0562,26.0703,26.0491,26.0562,13200.0
2013-12-11 12:55:00,36.88,36.9,36.86,36.9,10900.0,26.0562,26.0703,26.042,26.0703,10900.0
2013-12-11 13:00:00,36.89,36.94,36.89,36.92,17000.0,26.0632,26.0985,26.0632,26.0844,17000.0
2013-12-11 13:05:00,36.91,36.99,36.91,36.96,24400.0,26.0774,26.1339,26.0774,26.1127,24400.0
2013-12-11 13:10:00,36.96,36.99,36.96,36.96,8700.0,26.1127,26.1339,26.1127,26.1127,8700.0
2013-12-11 13:15:00,36.96,36.97,36.93,36.93,14500.0,26.1127,26.1197,26.0915,26.0915,14500.0
2013-12-11 13:20:00,36.92,36.94,36.89,36.93,10000.0,26.0844,26.0985,26.0632,26.0915,10000.0
2013-12-11 13:25:00,36.92,36.94,36.9,36.91,8600.0,26.0844,26.0985,26.0703,26.0774,8600.0
2013-12-11 13:30:00,36.91,36.92,36.88,36.89,11500.0,26.0774,26.0844,26.0562,26.0632,11500.0
2013-12-11 13:35:00,36.89,36.97,36.89,36.96,17100.0,26.0632,26.1197,26.0632,26.1127,17100.0
2013-12-11 13:40:00,36.96,37.0,36.94,36.95,42000.0,26.1127,26.1409,26.0985,26.1056,42000.0
2013-12-11 13:45:00,36.95,36.95,36.84,36.84,31700.0,26.1056,26.1056,26.0279,26.0279,31700.0
2013-12-11 13:50:00,36.85,36.85,36.83,36.83,16600.0,26.035,26.035,26.0208,26.0208,16600.0
2013-12-11 13:55:00,36.84,36.9,36.84,36.9,9200.0,26.0279,26.0703,26.0279,26.0703,9200.0
2013-12-11 14:00:00,36.89,36.9,36.84,36.86,13400.0,26.0632,26.0703,26.0279,26.042,13400.0
2013-12-11 14:05:00,36.87,36.87,36.81,36.81,13100.0,26.0491,26.0491,26.0067,26.0067,13100.0
2013-12-11 14:10:00,36.81,36.81,36.74,36.74,18800.0,26.0067,26.0067,25.9572,25.9572,18800.0
2013-12-11 14:15:00,36.73,36.75,36.72,36.73,15800.0,25.9502,25.9643,25.9431,25.9502,15800.0
2013-12-11 14:20:00,36.72,36.77,36.69,36.77,13000.0,25.9431,25.9784,25.9219,25.9784,13000.0
2013-12-11 14:25:00,36.77,36.77,36.72,36.77,11900.0,25.9784,25.9784,25.9431,25.9784,11900.0
2013-12-11 14:30:00,36.77,36.78,36.73,36.77,7500.0,25.9784,25.9855,25.9502,25.9784,7500.0
2013-12-11 14:35:00,36.77,36.77,36.72,36.72,9100.0,25.9784,25.9784,25.9431,25.9431,9100.0
2013-12-11 14:40:00,36.72,36.76,36.72,36.76,11100.0,25.9431,25.9714,25.9431,25.9714,11100.0
2013-12-11 14:45:00,36.75,36.78,36.73,36.77,11100.0,25.9643,25.9855,25.9502,25.9784,11100.0
2013-12-11 14:50:00,36.76,36.76,36.73,36.74,11600.0,25.9714,25.9714,25.9502,25.9572,11600.0
2013-12-11 14:55:00,36.74,36.74,36.68,36.71,16800.0,25.9572,25.9572,25.9149,25.9361,16800.0
2013-12-11 15:00:00,36.71,36.73,36.7,36.71,13700.0,25.9361,25.9502,25.929,25.9361,13700.0
2013-12-11 15:05:00,36.72,36.74,36.71,36.73,18300.0,25.9431,25.9572,25.9361,25.9502,18300.0
2013-12-11 15:10:00,36.73,36.74,36.66,36.67,28500.0,25.9502,25.9572,25.9007,25.9078,28500.0
2013-12-11 15:15:00,36.66,36.76,36.66,36.67,60500.0,25.9007,25.9714,25.9007,25.9078,60500.0
2013-12-11 15:20:00,36.68,36.68,36.63,36.66,27900.0,25.9149,25.9149,25.8795,25.9007,27900.0
2013-12-11 15:25:00,36.66,36.68,36.6,36.6,36600.0,25.9007,25.9149,25.8583,25.8583,36600.0
2013-12-11 15:30:00,36.61,36.63,36.55,36.57,42800.0,25.8654,25.8795,25.823,25.8371,42800.0
2013-12-11 15:35:00,36.57,36.6,36.53,36.54,30900.0,25.8371,25.8583,25.8089,25.8159,30900.0
2013-12-11 15:40:00,36.54,36.54,36.48,36.49,51600.0,25.8159,25.8159,25.7736,25.7806,51600.0
2013-12-11 15:45:00,36.5,36.52,36.45,36.5,111100.0,25.7877,25.8018,25.7524,25.7877,111100.0
2013-12-11 15:50:00,36.5,36.51,36.44,36.45,142600.0,25.7877,25.7947,25.7453,25.7524,142600.0
2013-12-11 15:55:00,36.45,36.53,36.42,36.49,261800.0,25.7524,25.8089,25.7312,25.7806,261800.0
2013-12-12 09:30:00,36.4,36.58,36.4,36.45,60600.0,25.717,25.8442,25.717,25.7524,60600.0
2013-12-12 09:35:00,36.43,36.45,36.29,36.34,18900.0,25.7382,25.7524,25.6393,25.6746,18900.0
2013-12-12 09:40:00,36.35,36.35,36.25,36.28,19900.0,25.6817,25.6817,25.6111,25.6323,19900.0
2013-12-12 09:45:00,36.28,36.29,36.19,36.22,17000.0,25.6323,25.6393,25.5687,25.5899,17000.0
2013-12-12 09:50:00,36.22,36.27,36.14,36.15,35400.0,25.5899,25.6252,25.5333,25.5404,35400.0
2013-12-12 09:55:00,36.15,36.18,36.11,36.11,20200.0,25.5404,25.5616,25.5121,25.5121,20200.0
2013-12-12 10:00:00,36.11,36.16,36.1,36.14,33700.0,25.5121,25.5475,25.5051,25.5333,33700.0
2013-12-12 10:05:00,36.13,36.16,36.1,36.14,57500.0,25.5263,25.5475,25.5051,25.5333,57500.0
2013-12-12 10:10:00,36.13,36.18,36.1,36.18,21800.0,25.5263,25.5616,25.5051,25.5616,21800.0
2013-12-12 10:15:00,36.18,36.19,36.12,36.15,31000.0,25.5616,25.5687,25.5192,25.5404,31000.0
2013-12-12 10:20:00,36.15,36.18,36.09,36.18,18200.0,25.5404,25.5616,25.498,25.5616,18200.0
2013-12-12 10:25:00,36.17,36.17,36.08,36.09,28700.0,25.5545,25.5545,25.4909,25.498,28700.0
2013-12-12 10:30:00,36.09,36.1,36.04,36.07,30400.0,25.498,25.5051,25.4627,25.4839,30400.0
2013-12-12 10:35:00,36.07,36.09,36.04,36.08,46400.0,25.4839,25.498,25.4627,25.4909,46400.0
2013-12-12 10:40:00,36.08,36.08,36.01,36.04,68000.0,25.4909,25.4909,25.4415,25.4627,68000.0
2013-12-12 10:45:00,36.03,36.12,36.02,36.11,33700.0,25.4556,25.5192,25.4486,25.5121,33700.0
2013-12-12 10:50:00,36.12,36.16,36.08,36.11,85100.0,25.5192,25.5475,25.4909,25.5121,85100.0
2013-12-12 10:55:00,36.11,36.12,36.05,36.12,55300.0,25.5121,25.5192,25.4698,25.5192,55300.0
2013-12-12 11:00:00,36.13,36.18,36.12,36.18,24400.0,25.5263,25.5616,25.5192,25.5616,24400.0
2013-12-12 11:05:00,36.19,36.28,36.17,36.28,16000.0,25.5687,25.6323,25.5545,25.6323,16000.0
2013-12-12 11:10:00,36.27,36.28,36.22,36.24,22200.0,25.6252,25.6323,25.5899,25.604,22200.0
2013-12-12 11:15:00,36.25,36.25,36.23,36.23,13200.0,25.6111,25.6111,25.5969,25.5969,13200.0
2013-12-12 11:20:00,36.23,36.29,36.23,36.27,28400.0,25.5969,25.6393,25.5969,25.6252,28400.0
2013-12-12 11:25:00,36.26,36.26,36.17,36.19,26300.0,25.6181,25.6181,25.5545,25.5687,26300.0
2013-12-12 11:30:00,36.2,36.32,36.2,36.31,21100.0,25.5757,25.6605,25.5757,25.6534,21100.0
2013-12-12 11:35:00,36.3,36.4,36.3,36.39,10800.0,25.6464,25.717,25.6464,25.71,10800.0
2013-12-12 11:40:00,36.4,36.4,36.3,36.3,20900.0,25.717,25.717,25.6464,25.6464,20900.0
2013-12-12 11:45:00,36.29,36.37,36.29,36.37,22200.0,25.6393,25.6958,25.6393,25.6958,22200.0
2013-12-12 11:50:00,36.37,36.41,36.35,36.36,34100.0,25.6958,25.7241,25.6817,25.6888,34100.0
2013-12-12 11:55:00,36.36,36.36,36.33,36.34,11900.0,25.6888,25.6888,25.6676,25.6746,11900.0
2013-12-12 12:00:00,36.35,36.36,36.29,36.33,45800.0,25.6817,25.6888,25.6393,25.6676,45800.0
2013-12-12 12:05:00,36.34,36.35,36.33,36.34,13900.0,25.6746,25.6817,25.6676,25.6746,13900.0
2013-12-12 12:10:00,36.35,36.38,36.33,36.33,15200.0,25.6817,25.7029,25.6676,25.6676,15200.0
2013-12-12 12:15:00,36.34,36.36,36.31,36.31,22400.0,25.6746,25.6888,25.6534,25.6534,22400.0
2013-12-12 12:20:00,36.31,36.31,36.18,36.2,37500.0,25.6534,25.6534,25.5616,25.5757,37500.0
2013-12-12 12:25:00,36.19,36.26,36.16,36.24,27400.0,25.5687,25.6181,25.5475,25.604,27400.0
2013-12-12 12:30:00,36.25,36.26,36.21,36.23,8800.0,25.6111,25.6181,25.5828,25.5969,8800.0
2013-12-12 12:35:00,36.23,36.25,36.22,36.22,10500.0,25.5969,25.6111,25.5899,25.5899,10500.0
2013-12-12 12:40:00,36.23,36.24,36.2,36.2,14000.0,25.5969,25.604,25.5757,25.5757,14000.0
2013-12-12 12:45:00,36.2,36.28,36.2,36.26,11400.0,25.5757,25.6323,25.5757,25.6181,11400.0
2013-12-12 12:50:00,36.25,36.27,36.25,36.27,21600.0,25.6111,25.6252,25.6111,25.6252,21600.0
2013-12-12 12:55:00,36.27,36.28,36.25,36.26,9000.0,25.6252,25.6323,25.6111,25.6181,9000.0
2013-12-12 13:00:00,36.25,36.29,36.25,36.29,7800.0,25.6111,25.6393,25.6111,25.6393,7800.0
2013-12-12 13:05:00,36.28,36.29,36.28,36.29,1900.0,25.6323,25.6393,25.6323,25.6393,1900.0
2013-12-12 13:10:00,36.28,36.28,36.27,36.28,8200.0,25.6323,25.6323,25.6252,25.6323,8200.0
2013-12-12 13:15:00,36.27,36.31,36.26,36.31,19200.0,25.6252,25.6534,25.6181,25.6534,19200.0
2013-12-12 13:20:00,36.32,36.35,36.31,36.31,13000.0,25.6605,25.6817,25.6534,25.6534,13000.0
2013-12-12 13:25:00,36.3,36.32,36.28,36.32,8200.0,25.6464,25.6605,25.6323,25.6605,8200.0
2013-12-12 13:30:00,36.32,36.34,36.3,36.31,11200.0,25.6605,25.6746,25.6464,25.6534,11200.0
2013-12-12 13:35:00,36.31,36.34,36.31,36.33,13700.0,25.6534,25.6746,25.6534,25.6676,13700.0
2013-12-12 13:40:00,36.34,36.34,36.3,36.3,15100.0,25.6746,25.6746,25.6464,25.6464,15100.0
2013-12-12 13:45:00,36.31,36.4,36.3,36.37,94500.0,25.6534,25.717,25.6464,25.6958,94500.0
2013-12-12 13:50:00,36.37,36.37,36.33,36.34,9100.0,25.6958,25.6958,25.6676,25.6746,9100.0
2013-12-12 13:55:00,36.35,36.35,36.32,36.34,3900.0,25.6817,25.6817,25.6605,25.6746,3900.0
2013-12-12 14:00:00,36.33,36.38,36.33,36.36,11300.0,25.6676,25.7029,25.6676,25.6888,11300.0
2013-12-12 14:05:00,36.36,36.4,36.36,36.4,16600.0,25.6888,25.717,25.6888,25.717,16600.0
2013-12-12 14:10:00,36.4,36.42,36.4,36.41,10100.0,25.717,25.7312,25.717,25.7241,10100.0
2013-12-12 14:15:00,36.4,36.43,36.4,36.43,7000.0,25.717,25.7382,25.717,25.7382,7000.0
2013-12-12 14:20:00,36.44,36.5,36.44,36.5,7500.0,25.7453,25.7877,25.7453,25.7877,7500.0
2013-12-12 14:25:00,36.5,36.5,36.43,36.44,20500.0,25.7877,25.7877,25.7382,25.7453,20500.0
2013-12-12 14:30:00,36.43,36.45,36.43,36.44,10200.0,25.7382,25.7524,25.7382,25.7453,10200.0
2013-12-12 14:35:00,36.43,36.44,36.39,36.43,17400.0,25.7382,25.7453,25.71,25.7382,17400.0
2013-12-12 14:40:00,36.43,36.49,36.43,36.49,48200.0,25.7382,25.7806,25.7382,25.7806,48200.0
2013-12-12 14:45:00,36.49,36.5,36.46,36.46,27300.0,25.7806,25.7877,25.7594,25.7594,27300.0
2013-12-12 14:50:00,36.46,36.57,36.46,36.57,28800.0,25.7594,25.8371,25.7594,25.8371,28800.0
2013-12-12 14:55:00,36.56,36.59,36.55,36.57,50800.0,25.8301,25.8513,25.823,25.8371,50800.0
2013-12-12 15:00:00,36.57,36.57,36.55,36.56,27700.0,25.8371,25.8371,25.823,25.8301,27700.0
2013-12-12 15:05:00,36.56,36.59,36.55,36.56,79600.0,25.8301,25.8513,25.823,25.8301,79600.0
2013-12-12 15:10:00,36.57,36.6,36.56,36.57,56500.0,25.8371,25.8583,25.8301,25.8371,56500.0
2013-12-12 15:15:00,36.57,36.59,36.54,36.59,31100.0,25.8371,25.8513,25.8159,25.8513,31100.0
2013-12-12 15:20:00,36.58,36.67,36.58,36.67,33500.0,25.8442,25.9078,25.8442,25.9078,33500.0
2013-12-12 15:25:00,36.66,36.68,36.63,36.64,80100.0,25.9007,25.9149,25.8795,25.8866,80100.0
2013-12-12 15:30:00,36.64,36.7,36.62,36.69,70500.0,25.8866,25.929,25.8725,25.9219,70500.0
2013-12-12 15:35:00,36.7,36.73,36.6,36.6,74000.0,25.929,25.9502,25.8583,25.8583,74000.0
2013-12-12 15:40:00,36.6,36.61,36.55,36.56,100700.0,25.8583,25.8654,25.823,25.8301,100700.0
2013-12-12 15:45:00,36.56,36.6,36.52,36.59,145300.0,25.8301,25.8583,25.8018,25.8513,145300.0
2013-12-12 15:50:00,36.59,36.59,36.49,36.54,153000.0,25.8513,25.8513,25.7806,25.8159,153000.0
2013-12-12 15:55:00,36.55,36.6,36.52,36.56,369600.0,25.823,25.8583,25.8018,25.8301,369600.0
2013-12-13 09:30:00,36.69,37.11,36.61,37.04,34800.0,25.9219,26.2187,25.8654,26.1692,34800.0
2013-12-13 09:35:00,37.04,37.14,36.78,36.8,57800.0,26.1692,26.2399,25.9855,25.9996,57800.0
2013-12-13 09:40:00,36.81,36.81,36.53,36.66,22200.0,26.0067,26.0067,25.8089,25.9007,22200.0
2013-12-13 09:45:00,36.66,36.73,36.6,36.69,14500.0,25.9007,25.9502,25.8583,25.9219,14500.0
2013-12-13 09:50:00,36.69,36.69,36.47,36.52,42000.0,25.9219,25.9219,25.7665,25.8018,42000.0
2013-12-13 09:55:00,36.5,36.59,36.5,36.54,19700.0,25.7877,25.8513,25.7877,25.8159,19700.0
2013-12-13 10:00:00,36.54,36.61,36.51,36.57,40200.0,25.8159,25.8654,25.7947,25.8371,40200.0
2013-12-13 10:05:00,36.59,36.62,36.53,36.53,28200.0,25.8513,25.8725,25.8089,25.8089,28200.0
2013-12-13 10:10:00,36.53,36.53,36.4,36.4,45000.0,25.8089,25.8089,25.717,25.717,45000.0
2013-12-13 10:15:00,36.39,36.4,36.27,36.35,52800.0,25.71,25.717,25.6252,25.6817,52800.0
2013-12-13 10:20:00,36.35,36.4,36.34,36.37,19900.0,25.6817,25.717,25.6746,25.6958,19900.0
2013-12-13 10:25:00,36.38,36.43,36.38,36.39,17100.0,25.7029,25.7382,25.7029,25.71,17100.0
2013-12-13 10:30:00,36.4,36.45,36.4,36.45,19800.0,25.717,25.7524,25.717,25.7524,19800.0
2013-12-13 10:35:00,36.45,36.49,36.45,36.49,28000.0,25.7524,25.7806,25.7524,25.7806,28000.0
2013-12-13 10:40:00,36.49,36.49,36.47,36.47,15200.0,25.7806,25.7806,25.7665,25.7665,15200.0
2013-12-13 10:45:00,36.46,36.5,36.45,36.48,28300.0,25.7594,25.7877,25.7524,25.7736,28300.0
2013-12-13 10:50:00,36.48,36.49,36.46,36.49,14900.0,25.7736,25.7806,25.7594,25.7806,14900.0
2013-12-13 10:55:00,36.49,36.51,36.42,36.42,25800.0,25.7806,25.7947,25.7312,25.7312,25800.0
2013-12-13 11:00:00,36.42,36.47,36.39,36.41,18900.0,25.7312,25.7665,25.71,25.7241,18900.0
2013-12-13 11:05:00,36.4,36.41,36.39,36.4,16000.0,25.717,25.7241,25.71,25.717,16000.0
2013-12-13 11:10:00,36.41,36.43,36.4,36.41,12400.0,25.7241,25.7382,25.717,25.7241,12400.0
2013-12-13 11:15:00,36.41,36.48,36.4,36.46,16900.0,25.7241,25.7736,25.717,25.7594,16900.0
2013-12-13 11:20:00,36.47,36.48,36.44,36.46,13900.0,25.7665,25.7736,25.7453,25.7594,13900.0
2013-12-13 11:25:00,36.47,36.48,36.4,36.4,15000.0,25.7665,25.7736,25.717,25.717,15000.0
2013-12-13 11:30:00,36.39,36.41,36.35,36.36,23700.0,25.71,25.7241,25.6817,25.6888,23700.0
2013-12-13 11:35:00,36.36,36.39,36.35,36.39,18000.0,25.6888,25.71,25.6817,25.71,18000.0
2013-12-13 11:40:00,36.38,36.41,36.38,36.41,17500.0,25.7029,25.7241,25.7029,25.7241,17500.0
2013-12-13 11:45:00,36.41,36.47,36.39,36.4,13200.0,25.7241,25.7665,25.71,25.717,13200.0
2013-12-13 11:50:00,36.39,36.44,36.39,36.39,44400.0,25.71,25.7453,25.71,25.71,44400.0
2013-12-13 11:55:00,36.4,36.42,36.38,36.42,13300.0,25.717,25.7312,25.7029,25.7312,13300.0
2013-12-13 12:00:00,36.41,36.42,36.4,36.42,8800.0,25.7241,25.7312,25.717,25.7312,8800.0
2013-12-13 12:05:00,36.42,36.42,36.36,36.36,18700.0,25.7312,25.7312,25.6888,25.6888,18700.0
2013-12-13 12:10:00,36.35,36.41,36.35,36.41,6700.0,25.6817,25.7241,25.6817,25.7241,6700.0
2013-12-13 12:15:00,36.41,36.41,36.4,36.4,10300.0,25.7241,25.7241,25.717,25.717,10300.0
2013-12-13 12:20:00,36.41,36.46,36.41,36.46,20600.0,25.7241,25.7594,25.7241,25.7594,20600.0
2013-12-13 12:25:00,36.47,36.5,36.46,36.47,37600.0,25.7665,25.7877,25.7594,25.7665,37600.0
2013-12-13 12:30:00,36.47,36.48,36.44,36.45,25400.0,25.7665,25.7736,25.7453,25.7524,25400.0
2013-12-13 12:35:00,36.45,36.47,36.45,36.46,13000.0,25.7524,25.7665,25.7524,25.7594,13000.0
2013-12-13 12:40:00,36.47,36.48,36.45,36.46,9800.0,25.7665,25.7736,25.7524,25.7594,9800.0
2013-12-13 12:45:00,36.47,36.48,36.45,36.47,21200.0,25.7665,25.7736,25.7524,25.7665,21200.0
2013-12-13 12:50:00,36.46,36.48,36.45,36.48,21900.0,25.7594,25.7736,25.7524,25.7736,21900.0
2013-12-13 12:55:00,36.48,36.5,36.47,36.49,17200.0,25.7736,25.7877,25.7665,25.7806,17200.0
2013-12-13 13:00:00,36.49,36.49,36.43,36.43,27300.0,25.7806,25.7806,25.7382,25.7382,27300.0
2013-12-13 13:05:00,36.44,36.44,36.39,36.39,11200.0,25.7453,25.7453,25.71,25.71,11200.0
2013-12-13 13:10:00,36.38,36.38,36.33,36.34,38600.0,25.7029,25.7029,25.6676,25.6746,38600.0
2013-12-13 13:15:00,36.34,36.34,36.31,36.31,13600.0,25.6746,25.6746,25.6534,25.6534,13600.0
2013-12-13 13:20:00,36.31,36.32,36.3,36.31,18200.0,25.6534,25.6605,25.6464,25.6534,18200.0
2013-12-13 13:25:00,36.3,36.33,36.29,36.32,14900.0,25.6464,25.6676,25.6393,25.6605,14900.0
2013-12-13 13:30:00,36.33,36.36,36.32,36.35,33700.0,25.6676,25.6888,25.6605,25.6817,33700.0
2013-12-13 13:35:00,36.35,36.36,36.34,36.34,26800.0,25.6817,25.6888,25.6746,25.6746,26800.0
2013-12-13 13:40:00,36.34,36.35,36.29,36.29,13800.0,25.6746,25.6817,25.6393,25.6393,13800.0
2013-12-13 13:45:00,36.29,36.3,36.24,36.25,69000.0,25.6393,25.6464,25.604,25.6111,69000.0
2013-12-13 13:50:00,36.25,36.27,36.25,36.25,20100.0,25.6111,25.6252,25.6111,25.6111,20100.0
2013-12-13 13:55:00,36.24,36.26,36.23,36.23,10200.0,25.604,25.6181,25.5969,25.5969,10200.0
2013-12-13 14:00:00,36.23,36.23,36.2,36.21,21700.0,25.5969,25.5969,25.5757,25.5828,21700.0
2013-12-13 14:05:00,36.21,36.21,36.18,36.19,28200.0,25.5828,25.5828,25.5616,25.5687,28200.0
2013-12-13 14:10:00,36.19,36.2,36.12,36.13,46500.0,25.5687,25.5757,25.5192,25.5263,46500.0
2013-12-13 14:15:00,36.14,36.14,36.12,36.14,20900.0,25.5333,25.5333,25.5192,25.5333,20900.0
2013-12-13 14:20:00,36.14,36.16,36.12,36.12,31500.0,25.5333,25.5475,25.5192,25.5192,31500.0
2013-12-13 14:25:00,36.11,36.16,36.11,36.15,14200.0,25.5121,25.5475,25.5121,25.5404,14200.0
2013-12-13 14:30:00,36.15,36.16,36.14,36.16,11400.0,25.5404,25.5475,25.5333,25.5475,11400.0
2013-12-13 14:35:00,36.16,36.2,36.15,36.15,62100.0,25.5475,25.5757,25.5404,25.5404,62100.0
2013-12-13 14:40:00,36.16,36.2,36.15,36.2,29700.0,25.5475,25.5757,25.5404,25.5757,29700.0
2013-12-13 14:45:00,36.2,36.27,36.2,36.25,26300.0,25.5757,25.6252,25.5757,25.6111,26300.0
2013-12-13 14:50:00,36.26,36.3,36.24,36.24,39700.0,25.6181,25.6464,25.604,25.604,39700.0
2013-12-13 14:55:00,36.24,36.25,36.22,36.25,26500.0,25.604,25.6111,25.5899,25.6111,26500.0
2013-12-13 15:00:00,36.26,36.28,36.26,36.26,14600.0,25.6181,25.6323,25.6181,25.6181,14600.0
2013-12-13 15:05:00,36.26,36.27,36.24,36.25,28100.0,25.6181,25.6252,25.604,25.6111,28100.0
2013-12-13 15:10:00,36.25,36.25,36.24,36.25,42100.0,25.6111,25.6111,25.604,25.6111,42100.0
2013-12-13 15:15:00,36.25,36.25,36.24,36.24,32900.0,25.6111,25.6111,25.604,25.604,32900.0
2013-12-13 15:20:00,36.25,36.35,36.24,36.35,21900.0,25.6111,25.6817,25.604,25.6817,21900.0
2013-12-13 15:25:00,36.35,36.4,36.35,36.37,31900.0,25.6817,25.717,25.6817,25.6958,31900.0
2013-12-13 15:30:00,36.38,36.41,36.35,36.36,34600.0,25.7029,25.7241,25.6817,25.6888,34600.0
2013-12-13 15:35:00,36.37,36.37,36.3,36.33,50000.0,25.6958,25.6958,25.6464,25.6676,50000.0
2013-12-13 15:40:00,36.34,36.35,36.33,36.35,40500.0,25.6746,25.6817,25.6676,25.6817,40500.0
2013-12-13 15:45:00,36.34,36.37,36.33,36.34,60000.0,25.6746,25.6958,25.6676,25.6746,60000.0
2013-12-13 15:50:00,36.34,36.34,36.29,36.3,52700.0,25.6746,25.6746,25.6393,25.6464,52700.0
2013-12-13 15:55:00,36.31,36.32,36.27,36.28,132200.0,25.6534,25.6605,25.6252,25.6323,132200.0
2013-12-16 09:30:00,36.02,36.19,35.9,35.91,63500.0,25.6457,25.7668,25.5603,25.5674,63500.0
2013-12-16 09:35:00,35.95,36.07,35.94,36.0,48800.0,25.5959,25.6813,25.5888,25.6315,48800.0
2013-12-16 09:40:00,36.01,36.02,35.87,35.88,25100.0,25.6386,25.6457,25.5389,25.546,25100.0
2013-12-16 09:45:00,35.91,36.06,35.91,36.04,26500.0,25.5674,25.6742,25.5674,25.66,26500.0
2013-12-16 09:50:00,36.03,36.03,35.96,35.99,37400.0,25.6528,25.6528,25.603,25.6244,37400.0
2013-12-16 09:55:00,35.99,36.04,35.99,36.01,34900.0,25.6244,25.66,25.6244,25.6386,34900.0
2013-12-16 10:00:00,36.01,36.03,35.99,36.03,45300.0,25.6386,25.6528,25.6244,25.6528,45300.0
2013-12-16 10:05:00,36.03,36.03,35.98,35.98,21300.0,25.6528,25.6528,25.6172,25.6172,21300.0
2013-12-16 10:10:00,35.98,36.01,35.9,35.91,58500.0,25.6172,25.6386,25.5603,25.5674,58500.0
2013-12-16 10:15:00,35.91,35.92,35.81,35.82,35300.0,25.5674,25.5745,25.4962,25.5033,35300.0
2013-12-16 10:20:00,35.8,35.85,35.74,35.76,64800.0,25.4891,25.5247,25.4464,25.4606,64800.0
2013-12-16 10:25:00,35.75,35.88,35.71,35.86,28800.0,25.4535,25.546,25.425,25.5318,28800.0
2013-12-16 10:30:00,35.86,35.87,35.77,35.84,28700.0,25.5318,25.5389,25.4677,25.5176,28700.0
2013-12-16 10:35:00,35.83,35.88,35.83,35.84,13400.0,25.5104,25.546,25.5104,25.5176,13400.0
2013-12-16 10:40:00,35.84,35.89,35.79,35.88,19500.0,25.5176,25.5532,25.482,25.546,19500.0
2013-12-16 10:45:00,35.88,35.91,35.88,35.9,17800.0,25.546,25.5674,25.546,25.5603,17800.0
2013-12-16 10:50:00,35.9,35.98,35.89,35.98,31600.0,25.5603,25.6172,25.5532,25.6172,31600.0
2013-12-16 10:55:00,35.98,36.05,35.98,36.04,24300.0,25.6172,25.6671,25.6172,25.66,24300.0
2013-12-16 11:00:00,36.04,36.06,36.0,36.02,53700.0,25.66,25.6742,25.6315,25.6457,53700.0
2013-12-16 11:05:00,36.01,36.05,36.0,36.04,26300.0,25.6386,25.6671,25.6315,25.66,26300.0
2013-12-16 11:10:00,36.04,36.07,36.04,36.05,27500.0,25.66,25.6813,25.66,25.6671,27500.0
2013-12-16 11:15:00,36.05,36.07,36.05,36.05,24500.0,25.6671,25.6813,25.6671,25.6671,24500.0
2013-12-16 11:20:00,36.06,36.1,36.03,36.1,39200.0,25.6742,25.7027,25.6528,25.7027,39200.0
2013-12-16 11:25:00,36.11,36.12,36.1,36.11,20100.0,25.7098,25.7169,25.7027,25.7098,20100.0
2013-12-16 11:30:00,36.12,36.18,36.12,36.16,15000.0,25.7169,25.7596,25.7169,25.7454,15000.0
2013-12-16 11:35:00,36.16,36.16,36.08,36.08,45900.0,25.7454,25.7454,25.6884,25.6884,45900.0
2013-12-16 11:40:00,36.08,36.12,36.06,36.12,26500.0,25.6884,25.7169,25.6742,25.7169,26500.0
2013-12-16 11:45:00,36.11,36.11,36.02,36.03,26300.0,25.7098,25.7098,25.6457,25.6528,26300.0
2013-12-16 11:50:00,36.04,36.06,36.02,36.04,16200.0,25.66,25.6742,25.6457,25.66,16200.0
2013-12-16 11:55:00,36.05,36.06,36.04,36.05,16200.0,25.6671,25.6742,25.66,25.6671,16200.0
2013-12-16 12:00:00,36.05,36.05,36.03,36.03,15300.0,25.6671,25.6671,25.6528,25.6528,15300.0
2013-12-16 12:05:00,36.03,36.05,36.02,36.04,17000.0,25.6528,25.6671,25.6457,25.66,17000.0
2013-12-16 12:10:00,36.04,36.08,36.04,36.07,14000.0,25.66,25.6884,25.66,25.6813,14000.0
2013-12-16 12:15:00,36.07,36.07,36.05,36.05,13800.0,25.6813,25.6813,25.6671,25.6671,13800.0
2013-12-16 12:20:00,36.05,36.06,36.04,36.05,15500.0,25.6671,25.6742,25.66,25.6671,15500.0
2013-12-16 12:25:00,36.05,36.05,36.01,36.01,15700.0,25.6671,25.6671,25.6386,25.6386,15700.0
2013-12-16 12:30:00,36.02,36.02,35.96,36.0,35700.0,25.6457,25.6457,25.603,25.6315,35700.0
2013-12-16 12:35:00,36.0,36.0,35.97,35.97,19100.0,25.6315,25.6315,25.6101,25.6101,19100.0
2013-12-16 12:40:00,35.98,36.0,35.97,36.0,19100.0,25.6172,25.6315,25.6101,25.6315,19100.0
2013-12-16 12:45:00,36.0,36.0,35.96,36.0,31100.0,25.6315,25.6315,25.603,25.6315,31100.0
2013-12-16 12:50:00,36.0,36.0,35.99,36.0,15700.0,25.6315,25.6315,25.6244,25.6315,15700.0
2013-12-16 12:55:00,35.99,36.01,35.98,36.01,17900.0,25.6244,25.6386,25.6172,25.6386,17900.0
2013-12-16 13:00:00,36.02,36.03,35.99,36.01,27300.0,25.6457,25.6528,25.6244,25.6386,27300.0
2013-12-16 13:05:00,36.01,36.05,36.0,36.05,21900.0,25.6386,25.6671,25.6315,25.6671,21900.0
2013-12-16 13:10:00,36.05,36.05,36.0,36.0,19700.0,25.6671,25.6671,25.6315,25.6315,19700.0
2013-12-16 13:15:00,36.01,36.02,36.0,36.01,16200.0,25.6386,25.6457,25.6315,25.6386,16200.0
2013-12-16 13:20:00,36.01,36.07,36.01,36.07,14500.0,25.6386,25.6813,25.6386,25.6813,14500.0
2013-12-16 13:25:00,36.08,36.1,36.07,36.08,11000.0,25.6884,25.7027,25.6813,25.6884,11000.0
2013-12-16 13:30:00,36.08,36.09,36.07,36.07,9100.0,25.6884,25.6956,25.6813,25.6813,9100.0
2013-12-16 13:35:00,36.07,36.08,36.05,36.05,9600.0,25.6813,25.6884,25.6671,25.6671,9600.0
2013-12-16 13:40:00,36.04,36.06,36.02,36.06,12500.0,25.66,25.6742,25.6457,25.6742,12500.0
2013-12-16 13:45:00,36.06,36.08,36.05,36.08,9300.0,25.6742,25.6884,25.6671,25.6884,9300.0
2013-12-16 13:50:00,36.08,36.14,36.07,36.13,14300.0,25.6884,25.7312,25.6813,25.724,14300.0
2013-12-16 13:55:00,36.13,36.14,36.09,36.1,13800.0,25.724,25.7312,25.6956,25.7027,13800.0
2013-12-16 14:00:00,36.09,36.12,36.08,36.12,15800.0,25.6956,25.7169,25.6884,25.7169,15800.0
2013-12-16 14:05:00,36.11,36.14,36.11,36.13,19300.0,25.7098,25.7312,25.7098,25.724,19300.0
2013-12-16 14:10:00,36.13,36.18,36.12,36.17,16600.0,25.724,25.7596,25.7169,25.7525,16600.0
2013-12-16 14:15:00,36.18,36.21,36.18,36.2,19300.0,25.7596,25.781,25.7596,25.7739,19300.0
2013-12-16 14:20:00,36.19,36.2,36.18,36.2,11300.0,25.7668,25.7739,25.7596,25.7739,11300.0
2013-12-16 14:25:00,36.2,36.21,36.19,36.2,26200.0,25.7739,25.781,25.7668,25.7739,26200.0
2013-12-16 14:30:00,36.2,36.21,36.15,36.16,29300.0,25.7739,25.781,25.7383,25.7454,29300.0
2013-12-16 14:35:00,36.15,36.16,36.12,36.15,20800.0,25.7383,25.7454,25.7169,25.7383,20800.0
2013-12-16 14:40:00,36.16,36.18,36.15,36.15,32900.0,25.7454,25.7596,25.7383,25.7383,32900.0
2013-12-16 14:45:00,36.15,36.15,36.11,36.12,16800.0,25.7383,25.7383,25.7098,25.7169,16800.0
2013-12-16 14:50:00,36.11,36.14,36.11,36.12,41000.0,25.7098,25.7312,25.7098,25.7169,41000.0
2013-12-16 14:55:00,36.12,36.14,36.1,36.1,17200.0,25.7169,25.7312,25.7027,25.7027,17200.0
2013-12-16 15:00:00,36.11,36.12,36.09,36.11,37100.0,25.7098,25.7169,25.6956,25.7098,37100.0
2013-12-16 15:05:00,36.11,36.11,36.08,36.1,23200.0,25.7098,25.7098,25.6884,25.7027,23200.0
2013-12-16 15:10:00,36.09,36.13,36.09,36.12,25500.0,25.6956,25.724,25.6956,25.7169,25500.0
2013-12-16 15:15:00,36.12,36.12,36.11,36.11,12500.0,25.7169,25.7169,25.7098,25.7098,12500.0
2013-12-16 15:20:00,36.12,36.14,36.1,36.1,69200.0,25.7169,25.7312,25.7027,25.7027,69200.0
2013-12-16 15:25:00,36.1,36.13,36.1,36.12,53600.0,25.7027,25.724,25.7027,25.7169,53600.0
2013-12-16 15:30:00,36.12,36.14,36.1,36.12,51600.0,25.7169,25.7312,25.7027,25.7169,51600.0
2013-12-16 15:35:00,36.12,36.13,36.1,36.13,73500.0,25.7169,25.724,25.7027,25.724,73500.0
2013-12-16 15:40:00,36.12,36.16,36.12,36.15,61100.0,25.7169,25.7454,25.7169,25.7383,61100.0
2013-12-16 15:45:00,36.14,36.14,36.1,36.1,100000.0,25.7312,25.7312,25.7027,25.7027,100000.0
2013-12-16 15:50:00,36.1,36.11,36.09,36.1,72100.0,25.7027,25.7098,25.6956,25.7027,72100.0
2013-12-16 15:55:00,36.11,36.15,36.09,36.14,170700.0,25.7098,25.7383,25.6956,25.7312,170700.0
2013-12-17 09:30:00,36.17,36.24,36.09,36.09,24700.0,25.7525,25.8024,25.6956,25.6956,24700.0
2013-12-17 09:35:00,36.12,36.19,36.02,36.07,169900.0,25.7169,25.7668,25.6457,25.6813,169900.0
2013-12-17 09:40:00,36.08,36.09,36.0,36.04,264600.0,25.6884,25.6956,25.6315,25.66,264600.0
2013-12-17 09:45:00,36.07,36.09,36.02,36.04,23100.0,25.6813,25.6956,25.6457,25.66,23100.0
2013-12-17 09:50:00,36.05,36.19,36.04,36.19,41400.0,25.6671,25.7668,25.66,25.7668,41400.0
2013-12-17 09:55:00,36.19,36.35,36.18,36.34,23200.0,25.7668,25.8807,25.7596,25.8736,23200.0
2013-12-17 10:00:00,36.34,36.38,36.3,36.32,27000.0,25.8736,25.902,25.8451,25.8593,27000.0
2013-12-17 10:05:00,36.32,36.38,36.29,36.38,70600.0,25.8593,25.902,25.838,25.902,70600.0
2013-12-17 10:10:00,36.37,36.5,36.37,36.49,37700.0,25.8949,25.9875,25.8949,25.9804,37700.0
2013-12-17 10:15:00,36.5,36.5,36.39,36.39,82800.0,25.9875,25.9875,25.9092,25.9092,82800.0
2013-12-17 10:20:00,36.4,36.43,36.39,36.41,51000.0,25.9163,25.9376,25.9092,25.9234,51000.0
2013-12-17 10:25:00,36.41,36.41,36.35,36.35,15200.0,25.9234,25.9234,25.8807,25.8807,15200.0
2013-12-17 10:30:00,36.34,36.36,36.33,36.35,48900.0,25.8736,25.8878,25.8664,25.8807,48900.0
2013-12-17 10:35:00,36.34,36.39,36.34,36.35,31400.0,25.8736,25.9092,25.8736,25.8807,31400.0
2013-12-17 10:40:00,36.36,36.37,36.34,36.36,14700.0,25.8878,25.8949,25.8736,25.8878,14700.0
2013-12-17 10:45:00,36.36,36.38,36.26,36.27,55300.0,25.8878,25.902,25.8166,25.8237,55300.0
2013-12-17 10:50:00,36.27,36.28,36.22,36.22,26400.0,25.8237,25.8308,25.7881,25.7881,26400.0
2013-12-17 10:55:00,36.22,36.23,36.17,36.2,45500.0,25.7881,25.7952,25.7525,25.7739,45500.0
2013-12-17 11:00:00,36.19,36.19,36.15,36.19,29900.0,25.7668,25.7668,25.7383,25.7668,29900.0
2013-12-17 11:05:00,36.19,36.25,36.19,36.25,20700.0,25.7668,25.8095,25.7668,25.8095,20700.0
2013-12-17 11:10:00,36.25,36.27,36.23,36.26,14700.0,25.8095,25.8237,25.7952,25.8166,14700.0
2013-12-17 11:15:00,36.26,36.27,36.2,36.22,33100.0,25.8166,25.8237,25.7739,25.7881,33100.0
2013-12-17 11:20:00,36.23,36.25,36.22,36.23,14900.0,25.7952,25.8095,25.7881,25.7952,14900.0
2013-12-17 11:25:00,36.23,36.23,36.16,36.19,21100.0,25.7952,25.7952,25.7454,25.7668,21100.0
2013-12-17 11:30:00,36.19,36.22,36.19,36.2,20300.0,25.7668,25.7881,25.7668,25.7739,20300.0
2013-12-17 11:35:00,36.2,36.26,36.19,36.26,19000.0,25.7739,25.8166,25.7668,25.8166,19000.0
2013-12-17 11:40:00,36.25,36.27,36.23,36.27,17900.0,25.8095,25.8237,25.7952,25.8237,17900.0
2013-12-17 11:45:00,36.27,36.33,36.26,36.33,39500.0,25.8237,25.8664,25.8166,25.8664,39500.0
2013-12-17 11:50:00,36.33,36.34,36.27,36.29,22600.0,25.8664,25.8736,25.8237,25.838,22600.0
2013-12-17 11:55:00,36.29,36.3,36.28,36.29,9900.0,25.838,25.8451,25.8308,25.838,9900.0
2013-12-17 12:00:00,36.29,36.35,36.29,36.33,24500.0,25.838,25.8807,25.838,25.8664,24500.0
2013-12-17 12:05:00,36.33,36.33,36.29,36.3,16700.0,25.8664,25.8664,25.838,25.8451,16700.0
2013-12-17 12:10:00,36.29,36.32,36.29,36.31,12500.0,25.838,25.8593,25.838,25.8522,12500.0
2013-12-17 12:15:00,36.31,36.32,36.3,36.3,8400.0,25.8522,25.8593,25.8451,25.8451,8400.0
2013-12-17 12:20:00,36.31,36.32,36.3,36.31,10800.0,25.8522,25.8593,25.8451,25.8522,10800.0
2013-12-17 12:25:00,36.31,36.32,36.29,36.31,14000.0,25.8522,25.8593,25.838,25.8522,14000.0
2013-12-17 12:30:00,36.3,36.32,36.3,36.3,4600.0,25.8451,25.8593,25.8451,25.8451,4600.0
2013-12-17 12:35:00,36.31,36.35,36.3,36.32,34500.0,25.8522,25.8807,25.8451,25.8593,34500.0
2013-12-17 12:40:00,36.31,36.32,36.29,36.3,35100.0,25.8522,25.8593,25.838,25.8451,35100.0
2013-12-17 12:45:00,36.3,36.31,36.29,36.3,45400.0,25.8451,25.8522,25.838,25.8451,45400.0
2013-12-17 12:50:00,36.31,36.32,36.3,36.31,23300.0,25.8522,25.8593,25.8451,25.8522,23300.0
2013-12-17 12:55:00,36.31,36.34,36.3,36.32,48600.0,25.8522,25.8736,25.8451,25.8593,48600.0
2013-12-17 13:00:00,36.33,36.35,36.31,36.34,40600.0,25.8664,25.8807,25.8522,25.8736,40600.0
2013-12-17 13:05:00,36.34,36.35,36.3,36.3,51300.0,25.8736,25.8807,25.8451,25.8451,51300.0
2013-12-17 13:10:00,36.3,36.33,36.3,36.33,14000.0,25.8451,25.8664,25.8451,25.8664,14000.0
2013-12-17 13:15:00,36.33,36.33,36.31,36.32,34100.0,25.8664,25.8664,25.8522,25.8593,34100.0
2013-12-17 13:20:00,36.33,36.33,36.3,36.3,23200.0,25.8664,25.8664,25.8451,25.8451,23200.0
2013-12-17 13:25:00,36.3,36.35,36.3,36.34,24400.0,25.8451,25.8807,25.8451,25.8736,24400.0
2013-12-17 13:30:00,36.35,36.4,36.34,36.38,21700.0,25.8807,25.9163,25.8736,25.902,21700.0
2013-12-17 13:35:00,36.39,36.39,36.35,36.36,21300.0,25.9092,25.9092,25.8807,25.8878,21300.0
2013-12-17 13:40:00,36.36,36.36,36.35,36.35,10400.0,25.8878,25.8878,25.8807,25.8807,10400.0
2013-12-17 13:45:00,36.36,36.36,36.35,36.36,9400.0,25.8878,25.8878,25.8807,25.8878,9400.0
2013-12-17 13:50:00,36.35,36.37,36.32,36.33,46000.0,25.8807,25.8949,25.8593,25.8664,46000.0
2013-12-17 13:55:00,36.33,36.35,36.33,36.33,24100.0,25.8664,25.8807,25.8664,25.8664,24100.0
2013-12-17 14:00:00,36.34,36.36,36.33,36.36,21500.0,25.8736,25.8878,25.8664,25.8878,21500.0
2013-12-17 14:05:00,36.36,36.41,36.34,36.41,47600.0,25.8878,25.9234,25.8736,25.9234,47600.0
2013-12-17 14:10:00,36.41,36.43,36.39,36.39,49300.0,25.9234,25.9376,25.9092,25.9092,49300.0
2013-12-17 14:15:00,36.4,36.4,36.38,36.39,16900.0,25.9163,25.9163,25.902,25.9092,16900.0
2013-12-17 14:20:00,36.4,36.43,36.39,36.39,90700.0,25.9163,25.9376,25.9092,25.9092,90700.0
2013-12-17 14:25:00,36.39,36.44,36.39,36.41,30300.0,25.9092,25.9448,25.9092,25.9234,30300.0
2013-12-17 14:30:00,36.41,36.45,36.41,36.43,24700.0,25.9234,25.9519,25.9234,25.9376,24700.0
2013-12-17 14:35:00,36.44,36.46,36.42,36.45,47800.0,25.9448,25.959,25.9305,25.9519,47800.0
2013-12-17 14:40:00,36.45,36.46,36.43,36.44,40100.0,25.9519,25.959,25.9376,25.9448,40100.0
2013-12-17 14:45:00,36.45,36.46,36.43,36.45,43200.0,25.9519,25.959,25.9376,25.9519,43200.0
2013-12-17 14:50:00,36.45,36.45,36.39,36.39,28900.0,25.9519,25.9519,25.9092,25.9092,28900.0
2013-12-17 14:55:00,36.38,36.41,36.38,36.4,18500.0,25.902,25.9234,25.902,25.9163,18500.0
2013-12-17 15:00:00,36.39,36.42,36.39,36.41,36500.0,25.9092,25.9305,25.9092,25.9234,36500.0
2013-12-17 15:05:00,36.41,36.42,36.4,36.41,117500.0,25.9234,25.9305,25.9163,25.9234,117500.0
2013-12-17 15:10:00,36.41,36.44,36.4,36.43,40800.0,25.9234,25.9448,25.9163,25.9376,40800.0
2013-12-17 15:15:00,36.43,36.45,36.42,36.45,33400.0,25.9376,25.9519,25.9305,25.9519,33400.0
2013-12-17 15:20:00,36.44,36.45,36.41,36.43,43000.0,25.9448,25.9519,25.9234,25.9376,43000.0
2013-12-17 15:25:00,36.44,36.46,36.42,36.43,129100.0,25.9448,25.959,25.9305,25.9376,129100.0
2013-12-17 15:30:00,36.44,36.45,36.42,36.43,72900.0,25.9448,25.9519,25.9305,25.9376,72900.0
2013-12-17 15:35:00,36.43,36.44,36.42,36.42,33300.0,25.9376,25.9448,25.9305,25.9305,33300.0
2013-12-17 15:40:00,36.42,36.43,36.38,36.39,55600.0,25.9305,25.9376,25.902,25.9092,55600.0
2013-12-17 15:45:00,36.39,36.41,36.37,36.37,125600.0,25.9092,25.9234,25.8949,25.8949,125600.0
2013-12-17 15:50:00,36.38,36.39,36.35,36.36,95600.0,25.902,25.9092,25.8807,25.8878,95600.0
2013-12-17 15:55:00,36.37,36.37,36.31,36.33,317900.0,25.8949,25.8949,25.8522,25.8664,317900.0
2013-12-18 09:30:00,36.3,36.3,36.05,36.11,32100.0,25.8451,25.8451,25.6671,25.7098,32100.0
2013-12-18 09:35:00,36.11,36.23,36.1,36.2,33300.0,25.7098,25.7952,25.7027,25.7739,33300.0
2013-12-18 09:40:00,36.2,36.23,36.16,36.17,23300.0,25.7739,25.7952,25.7454,25.7525,23300.0
2013-12-18 09:45:00,36.18,36.3,36.16,36.26,31900.0,25.7596,25.8451,25.7454,25.8166,31900.0
2013-12-18 09:50:00,36.26,36.4,36.25,36.39,75800.0,25.8166,25.9163,25.8095,25.9092,75800.0
2013-12-18 09:55:00,36.41,36.42,36.33,36.4,73500.0,25.9234,25.9305,25.8664,25.9163,73500.0
2013-12-18 10:00:00,36.4,36.48,36.38,36.45,42800.0,25.9163,25.9732,25.902,25.9519,42800.0
2013-12-18 10:05:00,36.44,36.45,36.41,36.45,25800.0,25.9448,25.9519,25.9234,25.9519,25800.0
2013-12-18 10:10:00,36.45,36.49,36.44,36.48,50500.0,25.9519,25.9804,25.9448,25.9732,50500.0
2013-12-18 10:15:00,36.48,36.55,36.46,36.54,49800.0,25.9732,26.0231,25.959,26.016,49800.0
2013-12-18 10:20:00,36.53,36.55,36.49,36.52,26300.0,26.0088,26.0231,25.9804,26.0017,26300.0
2013-12-18 10:25:00,36.52,36.54,36.49,36.49,30400.0,26.0017,26.016,25.9804,25.9804,30400.0
2013-12-18 10:30:00,36.5,36.52,36.49,36.51,44000.0,25.9875,26.0017,25.9804,25.9946,44000.0
2013-12-18 10:35:00,36.5,36.51,36.46,36.48,75100.0,25.9875,25.9946,25.959,25.9732,75100.0
2013-12-18 10:40:00,36.48,36.51,36.46,36.51,44000.0,25.9732,25.9946,25.959,25.9946,44000.0
2013-12-18 10:45:00,36.5,36.5,36.47,36.48,20200.0,25.9875,25.9875,25.9661,25.9732,20200.0
2013-12-18 10:50:00,36.47,36.48,36.38,36.39,32000.0,25.9661,25.9732,25.902,25.9092,32000.0
2013-12-18 10:55:00,36.39,36.41,36.37,36.39,14300.0,25.9092,25.9234,25.8949,25.9092,14300.0
2013-12-18 11:00:00,36.39,36.46,36.38,36.45,40400.0,25.9092,25.959,25.902,25.9519,40400.0
2013-12-18 11:05:00,36.45,36.45,36.4,36.41,201700.0,25.9519,25.9519,25.9163,25.9234,201700.0
2013-12-18 11:10:00,36.41,36.42,36.37,36.37,20600.0,25.9234,25.9305,25.8949,25.8949,20600.0
2013-12-18 11:15:00,36.38,36.39,36.35,36.36,12700.0,25.902,25.9092,25.8807,25.8878,12700.0
2013-12-18 11:20:00,36.37,36.41,36.37,36.4,20600.0,25.8949,25.9234,25.8949,25.9163,20600.0
2013-12-18 11:25:00,36.39,36.41,36.39,36.4,54200.0,25.9092,25.9234,25.9092,25.9163,54200.0
2013-12-18 11:30:00,36.4,36.42,36.36,36.36,29700.0,25.9163,25.9305,25.8878,25.8878,29700.0
2013-12-18 11:35:00,36.36,36.4,36.33,36.39,21200.0,25.8878,25.9163,25.8664,25.9092,21200.0
2013-12-18 11:40:00,36.39,36.39,36.32,36.37,12700.0,25.9092,25.9092,25.8593,25.8949,12700.0
2013-12-18 11:45:00,36.37,36.37,36.29,36.29,14100.0,25.8949,25.8949,25.838,25.838,14100.0
2013-12-18 11:50:00,36.29,36.32,36.28,36.29,14900.0,25.838,25.8593,25.8308,25.838,14900.0
2013-12-18 11:55:00,36.29,36.29,36.23,36.27,14400.0,25.838,25.838,25.7952,25.8237,14400.0
2013-12-18 12:00:00,36.27,36.3,36.26,36.3,9600.0,25.8237,25.8451,25.8166,25.8451,9600.0
2013-12-18 12:05:00,36.3,36.3,36.26,36.26,8000.0,25.8451,25.8451,25.8166,25.8166,8000.0
2013-12-18 12:10:00,36.27,36.29,36.26,36.27,15400.0,25.8237,25.838,25.8166,25.8237,15400.0
2013-12-18 12:15:00,36.28,36.31,36.27,36.31,14600.0,25.8308,25.8522,25.8237,25.8522,14600.0
2013-12-18 12:20:00,36.31,36.31,36.29,36.29,11200.0,25.8522,25.8522,25.838,25.838,11200.0
2013-12-18 12:25:00,36.29,36.29,36.25,36.26,10600.0,25.838,25.838,25.8095,25.8166,10600.0
2013-12-18 12:30:00,36.26,36.31,36.26,36.29,20100.0,25.8166,25.8522,25.8166,25.838,20100.0
2013-12-18 12:35:00,36.29,36.31,36.28,36.3,11400.0,25.838,25.8522,25.8308,25.8451,11400.0
2013-12-18 12:40:00,36.3,36.32,36.29,36.32,10000.0,25.8451,25.8593,25.838,25.8593,10000.0
2013-12-18 12:45:00,36.32,36.36,36.32,36.32,16500.0,25.8593,25.8878,25.8593,25.8593,16500.0
2013-12-18 12:50:00,36.31,36.32,36.3,36.31,9700.0,25.8522,25.8593,25.8451,25.8522,9700.0
2013-12-18 12:55:00,36.32,36.32,36.27,36.29,23800.0,25.8593,25.8593,25.8237,25.838,23800.0
2013-12-18 13:00:00,36.29,36.29,36.21,36.23,15400.0,25.838,25.838,25.781,25.7952,15400.0
2013-12-18 13:05:00,36.23,36.28,36.23,36.27,10100.0,25.7952,25.8308,25.7952,25.8237,10100.0
2013-12-18 13:10:00,36.27,36.29,36.16,36.18,26000.0,25.8237,25.838,25.7454,25.7596,26000.0
2013-12-18 13:15:00,36.18,36.2,36.16,36.19,13500.0,25.7596,25.7739,25.7454,25.7668,13500.0
2013-12-18 13:20:00,36.18,36.22,36.18,36.22,8100.0,25.7596,25.7881,25.7596,25.7881,8100.0
2013-12-18 13:25:00,36.22,36.24,36.22,36.24,8500.0,25.7881,25.8024,25.7881,25.8024,8500.0
2013-12-18 13:30:00,36.24,36.26,36.22,36.23,49200.0,25.8024,25.8166,25.7881,25.7952,49200.0
2013-12-18 13:35:00,36.22,36.24,36.2,36.22,14900.0,25.7881,25.8024,25.7739,25.7881,14900.0
2013-12-18 13:40:00,36.23,36.27,36.23,36.27,10500.0,25.7952,25.8237,25.7952,25.8237,10500.0
2013-12-18 13:45:00,36.28,36.28,36.19,36.2,11400.0,25.8308,25.8308,25.7668,25.7739,11400.0
2013-12-18 13:50:00,36.19,36.2,36.14,36.16,18900.0,25.7668,25.7739,25.7312,25.7454,18900.0
2013-12-18 13:55:00,36.15,36.24,36.11,36.14,19600.0,25.7383,25.8024,25.7098,25.7312,19600.0
2013-12-18 14:00:00,36.14,36.42,35.99,36.42,125000.0,25.7312,25.9305,25.6244,25.9305,125000.0
2013-12-18 14:05:00,36.41,36.67,36.39,36.6,128200.0,25.9234,26.1085,25.9092,26.0587,128200.0
2013-12-18 14:10:00,36.59,36.59,36.37,36.46,162000.0,26.0516,26.0516,25.8949,25.959,162000.0
2013-12-18 14:15:00,36.45,36.49,36.37,36.43,241800.0,25.9519,25.9804,25.8949,25.9376,241800.0
2013-12-18 14:20:00,36.43,36.62,36.4,36.55,196200.0,25.9376,26.0729,25.9163,26.0231,196200.0
2013-12-18 14:25:00,36.56,36.61,36.5,36.6,61000.0,26.0302,26.0658,25.9875,26.0587,61000.0
2013-12-18 14:30:00,36.61,36.73,36.56,36.72,98600.0,26.0658,26.1512,26.0302,26.1441,98600.0
2013-12-18 14:35:00,36.73,36.91,36.7,36.9,144800.0,26.1512,26.2794,26.1299,26.2723,144800.0
2013-12-18 14:40:00,36.91,36.99,36.88,36.91,76100.0,26.2794,26.3364,26.258,26.2794,76100.0
2013-12-18 14:45:00,36.9,36.94,36.84,36.84,52600.0,26.2723,26.3008,26.2296,26.2296,52600.0
2013-12-18 14:50:00,36.84,36.91,36.73,36.8,50100.0,26.2296,26.2794,26.1512,26.2011,50100.0
2013-12-18 14:55:00,36.8,36.91,36.79,36.83,46500.0,26.2011,26.2794,26.194,26.2224,46500.0
2013-12-18 15:00:00,36.83,36.84,36.76,36.82,49000.0,26.2224,26.2296,26.1726,26.2153,49000.0
2013-12-18 15:05:00,36.82,36.86,36.79,36.8,61200.0,26.2153,26.2438,26.194,26.2011,61200.0
2013-12-18 15:10:00,36.81,36.95,36.8,36.95,71000.0,26.2082,26.3079,26.2011,26.3079,71000.0
2013-12-18 15:15:00,36.96,37.0,36.95,36.98,61800.0,26.315,26.3435,26.3079,26.3292,61800.0
2013-12-18 15:20:00,36.98,37.01,36.95,36.98,57400.0,26.3292,26.3506,26.3079,26.3292,57400.0
2013-12-18 15:25:00,36.97,36.99,36.88,36.93,58800.0,26.3221,26.3364,26.258,26.2936,58800.0
2013-12-18 15:30:00,36.93,36.94,36.86,36.89,48500.0,26.2936,26.3008,26.2438,26.2652,48500.0
2013-12-18 15:35:00,36.89,37.06,36.87,37.05,77600.0,26.2652,26.3862,26.2509,26.3791,77600.0
2013-12-18 15:40:00,37.05,37.07,37.0,37.04,100600.0,26.3791,26.3933,26.3435,26.3719,100600.0
2013-12-18 15:45:00,37.04,37.04,36.92,36.93,152000.0,26.3719,26.3719,26.2865,26.2936,152000.0
2013-12-18 15:50:00,36.94,37.02,36.93,37.02,156800.0,26.3008,26.3577,26.2936,26.3577,156800.0
2013-12-18 15:55:00,37.02,37.21,37.01,37.16,553000.0,26.3577,26.493,26.3506,26.4574,553000.0
2013-12-19 09:30:00,37.08,37.09,36.75,36.84,32100.0,26.4004,26.4075,26.1655,26.2296,32100.0
2013-12-19 09:35:00,36.84,36.92,36.77,36.82,18100.0,26.2296,26.2865,26.1797,26.2153,18100.0
2013-12-19 09:40:00,36.82,36.9,36.66,36.77,16000.0,26.2153,26.2723,26.1014,26.1797,16000.0
2013-12-19 09:45:00,36.78,36.85,36.71,36.71,20900.0,26.1868,26.2367,26.137,26.137,20900.0
2013-12-19 09:50:00,36.7,36.73,36.59,36.66,23100.0,26.1299,26.1512,26.0516,26.1014,23100.0
2013-12-19 09:55:00,36.66,36.73,36.59,36.6,18400.0,26.1014,26.1512,26.0516,26.0587,18400.0
2013-12-19 10:00:00,36.61,36.63,36.5,36.59,36000.0,26.0658,26.08,25.9875,26.0516,36000.0
2013-12-19 10:05:00,36.6,36.61,36.43,36.43,149100.0,26.0587,26.0658,25.9376,25.9376,149100.0
2013-12-19 10:10:00,36.44,36.47,36.22,36.22,121700.0,25.9448,25.9661,25.7881,25.7881,121700.0
2013-12-19 10:15:00,36.22,36.32,36.19,36.29,81400.0,25.7881,25.8593,25.7668,25.838,81400.0
2013-12-19 10:20:00,36.29,36.41,36.27,36.41,21600.0,25.838,25.9234,25.8237,25.9234,21600.0
2013-12-19 10:25:00,36.42,36.48,36.37,36.47,35200.0,25.9305,25.9732,25.8949,25.9661,35200.0
2013-12-19 10:30:00,36.48,36.53,36.43,36.48,62900.0,25.9732,26.0088,25.9376,25.9732,62900.0
2013-12-19 10:35:00,36.48,36.6,36.48,36.6,20700.0,25.9732,26.0587,25.9732,26.0587,20700.0
2013-12-19 10:40:00,36.6,36.67,36.57,36.67,34700.0,26.0587,26.1085,26.0373,26.1085,34700.0
2013-12-19 10:45:00,36.68,36.68,36.63,36.68,20500.0,26.1156,26.1156,26.08,26.1156,20500.0
2013-12-19 10:50:00,36.67,36.68,36.57,36.6,29400.0,26.1085,26.1156,26.0373,26.0587,29400.0
2013-12-19 10:55:00,36.6,36.63,36.59,36.59,23300.0,26.0587,26.08,26.0516,26.0516,23300.0
2013-12-19 11:00:00,36.59,36.6,36.5,36.51,50700.0,26.0516,26.0587,25.9875,25.9946,50700.0
2013-12-19 11:05:00,36.51,36.52,36.43,36.47,53400.0,25.9946,26.0017,25.9376,25.9661,53400.0
2013-12-19 11:10:00,36.47,36.49,36.44,36.48,139700.0,25.9661,25.9804,25.9448,25.9732,139700.0
2013-12-19 11:15:00,36.48,36.57,36.48,36.55,17500.0,25.9732,26.0373,25.9732,26.0231,17500.0
2013-12-19 11:20:00,36.55,36.55,36.51,36.54,8800.0,26.0231,26.0231,25.9946,26.016,8800.0
2013-12-19 11:25:00,36.54,36.59,36.53,36.59,11100.0,26.016,26.0516,26.0088,26.0516,11100.0
2013-12-19 11:30:00,36.59,36.62,36.55,36.55,21000.0,26.0516,26.0729,26.0231,26.0231,21000.0
2013-12-19 11:35:00,36.56,36.61,36.55,36.6,13600.0,26.0302,26.0658,26.0231,26.0587,13600.0
2013-12-19 11:40:00,36.6,36.61,36.57,36.59,119200.0,26.0587,26.0658,26.0373,26.0516,119200.0
2013-12-19 11:45:00,36.59,36.62,36.59,36.61,7800.0,26.0516,26.0729,26.0516,26.0658,7800.0
2013-12-19 11:50:00,36.6,36.62,36.55,36.62,12200.0,26.0587,26.0729,26.0231,26.0729,12200.0
2013-12-19 11:55:00,36.61,36.63,36.6,36.61,46100.0,26.0658,26.08,26.0587,26.0658,46100.0
2013-12-19 12:00:00,36.6,36.61,36.57,36.57,9500.0,26.0587,26.0658,26.0373,26.0373,9500.0
2013-12-19 12:05:00,36.57,36.59,36.56,36.58,15500.0,26.0373,26.0516,26.0302,26.0444,15500.0
2013-12-19 12:10:00,36.58,36.58,36.54,36.55,11900.0,26.0444,26.0444,26.016,26.0231,11900.0
2013-12-19 12:15:00,36.54,36.59,36.53,36.59,12100.0,26.016,26.0516,26.0088,26.0516,12100.0
2013-12-19 12:20:00,36.59,36.64,36.59,36.64,14900.0,26.0516,26.0872,26.0516,26.0872,14900.0
2013-12-19 12:25:00,36.63,36.64,36.6,36.6,8100.0,26.08,26.0872,26.0587,26.0587,8100.0
2013-12-19 12:30:00,36.61,36.66,36.61,36.66,6400.0,26.0658,26.1014,26.0658,26.1014,6400.0
2013-12-19 12:35:00,36.66,36.66,36.62,36.62,8800.0,26.1014,26.1014,26.0729,26.0729,8800.0
2013-12-19 12:40:00,36.61,36.66,36.59,36.64,11200.0,26.0658,26.1014,26.0516,26.0872,11200.0
2013-12-19 12:45:00,36.65,36.65,36.63,36.64,6000.0,26.0943,26.0943,26.08,26.0872,6000.0
2013-12-19 12:50:00,36.65,36.68,36.63,36.66,16300.0,26.0943,26.1156,26.08,26.1014,16300.0
2013-12-19 12:55:00,36.64,36.66,36.64,36.65,15600.0,26.0872,26.1014,26.0872,26.0943,15600.0
2013-12-19 13:00:00,36.66,36.66,36.64,36.64,16400.0,26.1014,26.1014,26.0872,26.0872,16400.0
2013-12-19 13:05:00,36.65,36.73,36.64,36.71,19000.0,26.0943,26.1512,26.0872,26.137,19000.0
2013-12-19 13:10:00,36.7,36.71,36.64,36.64,18700.0,26.1299,26.137,26.0872,26.0872,18700.0
2013-12-19 13:15:00,36.65,36.69,36.65,36.68,21200.0,26.0943,26.1228,26.0943,26.1156,21200.0
2013-12-19 13:20:00,36.69,36.69,36.65,36.66,9400.0,26.1228,26.1228,26.0943,26.1014,9400.0
2013-12-19 13:25:00,36.66,36.72,36.65,36.72,10800.0,26.1014,26.1441,26.0943,26.1441,10800.0
2013-12-19 13:30:00,36.72,36.76,36.71,36.76,12300.0,26.1441,26.1726,26.137,26.1726,12300.0
2013-12-19 13:35:00,36.76,36.76,36.69,36.69,19400.0,26.1726,26.1726,26.1228,26.1228,19400.0
2013-12-19 13:40:00,36.69,36.74,36.69,36.74,15600.0,26.1228,26.1584,26.1228,26.1584,15600.0
2013-12-19 13:45:00,36.74,36.75,36.72,36.75,13400.0,26.1584,26.1655,26.1441,26.1655,13400.0
2013-12-19 13:50:00,36.74,36.75,36.72,36.72,20300.0,26.1584,26.1655,26.1441,26.1441,20300.0
2013-12-19 13:55:00,36.72,36.75,36.71,36.75,11400.0,26.1441,26.1655,26.137,26.1655,11400.0
2013-12-19 14:00:00,36.74,36.76,36.73,36.74,8700.0,26.1584,26.1726,26.1512,26.1584,8700.0
2013-12-19 14:05:00,36.74,36.76,36.73,36.74,12500.0,26.1584,26.1726,26.1512,26.1584,12500.0
2013-12-19 14:10:00,36.75,36.75,36.69,36.7,24900.0,26.1655,26.1655,26.1228,26.1299,24900.0
2013-12-19 14:15:00,36.71,36.71,36.7,36.71,19600.0,26.137,26.137,26.1299,26.137,19600.0
2013-12-19 14:20:00,36.72,36.72,36.66,36.67,35400.0,26.1441,26.1441,26.1014,26.1085,35400.0
2013-12-19 14:25:00,36.67,36.69,36.66,36.68,11800.0,26.1085,26.1228,26.1014,26.1156,11800.0
2013-12-19 14:30:00,36.67,36.72,36.65,36.72,21800.0,26.1085,26.1441,26.0943,26.1441,21800.0
2013-12-19 14:35:00,36.73,36.73,36.69,36.7,13200.0,26.1512,26.1512,26.1228,26.1299,13200.0
2013-12-19 14:40:00,36.7,36.72,36.66,36.66,18400.0,26.1299,26.1441,26.1014,26.1014,18400.0
2013-12-19 14:45:00,36.67,36.68,36.64,36.65,9300.0,26.1085,26.1156,26.0872,26.0943,9300.0
2013-12-19 14:50:00,36.64,36.65,36.61,36.63,19200.0,26.0872,26.0943,26.0658,26.08,19200.0
2013-12-19 14:55:00,36.64,36.65,36.61,36.62,75200.0,26.0872,26.0943,26.0658,26.0729,75200.0
2013-12-19 15:00:00,36.62,36.64,36.6,36.64,23800.0,26.0729,26.0872,26.0587,26.0872,23800.0
2013-12-19 15:05:00,36.64,36.64,36.58,36.59,18900.0,26.0872,26.0872,26.0444,26.0516,18900.0
2013-12-19 15:10:00,36.6,36.62,36.59,36.62,23000.0,26.0587,26.0729,26.0516,26.0729,23000.0
2013-12-19 15:15:00,36.62,36.65,36.61,36.61,25900.0,26.0729,26.0943,26.0658,26.0658,25900.0
2013-12-19 15:20:00,36.61,36.64,36.6,36.64,24000.0,26.0658,26.0872,26.0587,26.0872,24000.0
2013-12-19 15:25:00,36.64,36.66,36.63,36.65,56600.0,26.0872,26.1014,26.08,26.0943,56600.0
2013-12-19 15:30:00,36.65,36.7,36.64,36.67,55200.0,26.0943,26.1299,26.0872,26.1085,55200.0
2013-12-19 15:35:00,36.67,36.73,36.67,36.72,31200.0,26.1085,26.1512,26.1085,26.1441,31200.0
2013-12-19 15:40:00,36.72,36.73,36.66,36.66,72300.0,26.1441,26.1512,26.1014,26.1014,72300.0
2013-12-19 15:45:00,36.65,36.65,36.61,36.63,106600.0,26.0943,26.0943,26.0658,26.08,106600.0
2013-12-19 15:50:00,36.63,36.68,36.6,36.62,200500.0,26.08,26.1156,26.0587,26.0729,200500.0
2013-12-19 15:55:00,36.61,36.74,36.61,36.73,480200.0,26.0658,26.1584,26.0658,26.1512,480200.0
2013-12-20 09:30:00,36.58,36.72,36.58,36.59,447600.0,26.0444,26.1441,26.0444,26.0516,447600.0
2013-12-20 09:35:00,36.58,36.86,36.58,36.77,12100.0,26.0444,26.2438,26.0444,26.1797,12100.0
2013-12-20 09:40:00,36.76,36.82,36.73,36.74,9800.0,26.1726,26.2153,26.1512,26.1584,9800.0
2013-12-20 09:45:00,36.74,36.94,36.74,36.86,13500.0,26.1584,26.3008,26.1584,26.2438,13500.0
2013-12-20 09:50:00,36.9,36.9,36.8,36.83,9700.0,26.2723,26.2723,26.2011,26.2224,9700.0
2013-12-20 09:55:00,36.83,36.86,36.8,36.82,14300.0,26.2224,26.2438,26.2011,26.2153,14300.0
2013-12-20 10:00:00,36.82,36.86,36.8,36.81,17600.0,26.2153,26.2438,26.2011,26.2082,17600.0
2013-12-20 10:05:00,36.8,36.86,36.8,36.81,19800.0,26.2011,26.2438,26.2011,26.2082,19800.0
2013-12-20 10:10:00,36.8,36.8,36.72,36.73,15600.0,26.2011,26.2011,26.1441,26.1512,15600.0
2013-12-20 10:15:00,36.73,36.75,36.72,36.74,6800.0,26.1512,26.1655,26.1441,26.1584,6800.0
2013-12-20 10:20:00,36.74,36.78,36.73,36.78,18100.0,26.1584,26.1868,26.1512,26.1868,18100.0
2013-12-20 10:25:00,36.79,36.79,36.74,36.77,15400.0,26.194,26.194,26.1584,26.1797,15400.0
2013-12-20 10:30:00,36.77,36.79,36.75,36.76,13800.0,26.1797,26.194,26.1655,26.1726,13800.0
2013-12-20 10:35:00,36.75,36.75,36.71,36.73,10200.0,26.1655,26.1655,26.137,26.1512,10200.0
2013-12-20 10:40:00,36.72,36.79,36.72,36.78,16600.0,26.1441,26.194,26.1441,26.1868,16600.0
2013-12-20 10:45:00,36.78,36.87,36.78,36.85,20200.0,26.1868,26.2509,26.1868,26.2367,20200.0
2013-12-20 10:50:00,36.85,36.87,36.84,36.85,16900.0,26.2367,26.2509,26.2296,26.2367,16900.0
2013-12-20 10:55:00,36.85,36.88,36.82,36.83,17800.0,26.2367,26.258,26.2153,26.2224,17800.0
2013-12-20 11:00:00,36.82,36.89,36.81,36.88,17100.0,26.2153,26.2652,26.2082,26.258,17100.0
2013-12-20 11:05:00,36.88,36.9,36.87,36.88,17900.0,26.258,26.2723,26.2509,26.258,17900.0
2013-12-20 11:10:00,36.89,36.91,36.79,36.8,71900.0,26.2652,26.2794,26.194,26.2011,71900.0
2013-12-20 11:15:00,36.8,36.8,36.77,36.78,16000.0,26.2011,26.2011,26.1797,26.1868,16000.0
2013-12-20 11:20:00,36.77,36.78,36.74,36.78,14200.0,26.1797,26.1868,26.1584,26.1868,14200.0
2013-12-20 11:25:00,36.78,36.79,36.77,36.77,15200.0,26.1868,26.194,26.1797,26.1797,15200.0
2013-12-20 11:30:00,36.76,36.81,36.75,36.77,57200.0,26.1726,26.2082,26.1655,26.1797,57200.0
2013-12-20 11:35:00,36.78,36.78,36.75,36.75,57200.0,26.1868,26.1868,26.1655,26.1655,57200.0
2013-12-20 11:40:00,36.75,36.76,36.73,36.74,12600.0,26.1655,26.1726,26.1512,26.1584,12600.0
2013-12-20 11:45:00,36.74,36.74,36.72,36.73,12700.0,26.1584,26.1584,26.1441,26.1512,12700.0
2013-12-20 11:50:00,36.73,36.75,36.72,36.74,14800.0,26.1512,26.1655,26.1441,26.1584,14800.0
2013-12-20 11:55:00,36.73,36.78,36.73,36.76,22400.0,26.1512,26.1868,26.1512,26.1726,22400.0
2013-12-20 12:00:00,36.75,36.76,36.74,36.75,6300.0,26.1655,26.1726,26.1584,26.1655,6300.0
2013-12-20 12:05:00,36.76,36.77,36.75,36.76,12200.0,26.1726,26.1797,26.1655,26.1726,12200.0
2013-12-20 12:10:00,36.75,36.79,36.74,36.77,13700.0,26.1655,26.194,26.1584,26.1797,13700.0
2013-12-20 12:15:00,36.77,36.78,36.74,36.74,13600.0,26.1797,26.1868,26.1584,26.1584,13600.0
2013-12-20 12:20:00,36.75,36.77,36.74,36.77,7800.0,26.1655,26.1797,26.1584,26.1797,7800.0
2013-12-20 12:25:00,36.77,36.81,36.77,36.8,15200.0,26.1797,26.2082,26.1797,26.2011,15200.0
2013-12-20 12:30:00,36.79,36.79,36.76,36.77,10900.0,26.194,26.194,26.1726,26.1797,10900.0
2013-12-20 12:35:00,36.77,36.81,36.77,36.78,16500.0,26.1797,26.2082,26.1797,26.1868,16500.0
2013-12-20 12:40:00,36.79,36.8,36.78,36.78,5800.0,26.194,26.2011,26.1868,26.1868,5800.0
2013-12-20 12:45:00,36.79,36.79,36.77,36.79,6500.0,26.194,26.194,26.1797,26.194,6500.0
2013-12-20 12:50:00,36.79,36.82,36.79,36.82,11300.0,26.194,26.2153,26.194,26.2153,11300.0
2013-12-20 12:55:00,36.82,36.82,36.79,36.8,12800.0,26.2153,26.2153,26.194,26.2011,12800.0
2013-12-20 13:00:00,36.79,36.81,36.79,36.8,5100.0,26.194,26.2082,26.194,26.2011,5100.0
2013-12-20 13:05:00,36.81,36.82,36.78,36.8,14700.0,26.2082,26.2153,26.1868,26.2011,14700.0
2013-12-20 13:10:00,36.79,36.84,36.79,36.82,15900.0,26.194,26.2296,26.194,26.2153,15900.0
2013-12-20 13:15:00,36.83,36.86,36.83,36.84,10300.0,26.2224,26.2438,26.2224,26.2296,10300.0
2013-12-20 13:20:00,36.84,36.86,36.84,36.86,4700.0,26.2296,26.2438,26.2296,26.2438,4700.0
2013-12-20 13:25:00,36.86,36.87,36.82,36.83,10700.0,26.2438,26.2509,26.2153,26.2224,10700.0
2013-12-20 13:30:00,36.83,36.84,36.81,36.83,10300.0,26.2224,26.2296,26.2082,26.2224,10300.0
2013-12-20 13:35:00,36.83,36.85,36.83,36.84,5100.0,26.2224,26.2367,26.2224,26.2296,5100.0
2013-12-20 13:40:00,36.83,36.83,36.81,36.81,8600.0,26.2224,26.2224,26.2082,26.2082,8600.0
2013-12-20 13:45:00,36.8,36.86,36.79,36.82,21600.0,26.2011,26.2438,26.194,26.2153,21600.0
2013-12-20 13:50:00,36.82,36.87,36.82,36.85,13400.0,26.2153,26.2509,26.2153,26.2367,13400.0
2013-12-20 13:55:00,36.86,36.89,36.86,36.89,18800.0,26.2438,26.2652,26.2438,26.2652,18800.0
2013-12-20 14:00:00,36.88,36.88,36.83,36.83,22400.0,26.258,26.258,26.2224,26.2224,22400.0
2013-12-20 14:05:00,36.83,36.84,36.81,36.82,14500.0,26.2224,26.2296,26.2082,26.2153,14500.0
2013-12-20 14:10:00,36.82,36.83,36.79,36.79,12000.0,26.2153,26.2224,26.194,26.194,12000.0
2013-12-20 14:15:00,36.8,36.81,36.79,36.8,15800.0,26.2011,26.2082,26.194,26.2011,15800.0
2013-12-20 14:20:00,36.79,36.82,36.79,36.8,6400.0,26.194,26.2153,26.194,26.2011,6400.0
2013-12-20 14:25:00,36.8,36.81,36.77,36.79,19300.0,26.2011,26.2082,26.1797,26.194,19300.0
2013-12-20 14:30:00,36.78,36.79,36.73,36.73,42400.0,26.1868,26.194,26.1512,26.1512,42400.0
2013-12-20 14:35:00,36.74,36.75,36.7,36.7,13000.0,26.1584,26.1655,26.1299,26.1299,13000.0
2013-12-20 14:40:00,36.7,36.75,36.69,36.75,32100.0,26.1299,26.1655,26.1228,26.1655,32100.0
2013-12-20 14:45:00,36.75,36.79,36.74,36.79,50000.0,26.1655,26.194,26.1584,26.194,50000.0
2013-12-20 14:50:00,36.79,36.84,36.79,36.83,14000.0,26.194,26.2296,26.194,26.2224,14000.0
2013-12-20 14:55:00,36.84,36.84,36.82,36.84,9300.0,26.2296,26.2296,26.2153,26.2296,9300.0
2013-12-20 15:00:00,36.84,36.84,36.8,36.81,14200.0,26.2296,26.2296,26.2011,26.2082,14200.0
2013-12-20 15:05:00,36.81,36.81,36.8,36.81,7400.0,26.2082,26.2082,26.2011,26.2082,7400.0
2013-12-20 15:10:00,36.81,36.82,36.79,36.8,20100.0,26.2082,26.2153,26.194,26.2011,20100.0
2013-12-20 15:15:00,36.8,36.8,36.78,36.78,9400.0,26.2011,26.2011,26.1868,26.1868,9400.0
2013-12-20 15:20:00,36.78,36.79,36.75,36.76,30900.0,26.1868,26.194,26.1655,26.1726,30900.0
2013-12-20 15:25:00,36.76,36.78,36.74,36.77,37100.0,26.1726,26.1868,26.1584,26.1797,37100.0
2013-12-20 15:30:00,36.77,36.79,36.76,36.78,53400.0,26.1797,26.194,26.1726,26.1868,53400.0
2013-12-20 15:35:00,36.78,36.84,36.76,36.84,26500.0,26.1868,26.2296,26.1726,26.2296,26500.0
2013-12-20 15:40:00,36.84,36.85,36.78,36.78,57000.0,26.2296,26.2367,26.1868,26.1868,57000.0
2013-12-20 15:45:00,36.78,36.79,36.75,36.78,108400.0,26.1868,26.194,26.1655,26.1868,108400.0
2013-12-20 15:50:00,36.79,36.83,36.77,36.82,91800.0,26.194,26.2224,26.1797,26.2153,91800.0
2013-12-20 15:55:00,36.83,36.85,36.8,36.84,226400.0,26.2224,26.2367,26.2011,26.2296,226400.0
2013-12-23 09:30:00,37.32,37.42,37.17,37.23,47200.0,26.5713,26.6425,26.4645,26.5072,47200.0
2013-12-23 09:35:00,37.2,37.24,37.06,37.11,14400.0,26.4859,26.5143,26.3862,26.4218,14400.0
2013-12-23 09:40:00,37.11,37.22,37.09,37.14,12300.0,26.4218,26.5001,26.4075,26.4431,12300.0
2013-12-23 09:45:00,37.16,37.2,37.11,37.17,18500.0,26.4574,26.4859,26.4218,26.4645,18500.0
2013-12-23 09:50:00,37.18,37.2,37.13,37.13,6000.0,26.4716,26.4859,26.436,26.436,6000.0
2013-12-23 09:55:00,37.17,37.17,37.11,37.11,8900.0,26.4645,26.4645,26.4218,26.4218,8900.0
2013-12-23 10:00:00,37.13,37.13,37.03,37.07,36200.0,26.436,26.436,26.3648,26.3933,36200.0
2013-12-23 10:05:00,37.07,37.11,37.01,37.02,34000.0,26.3933,26.4218,26.3506,26.3577,34000.0
2013-12-23 10:10:00,37.03,37.04,36.92,36.93,89700.0,26.3648,26.3719,26.2865,26.2936,89700.0
2013-12-23 10:15:00,36.93,36.98,36.9,36.97,35700.0,26.2936,26.3292,26.2723,26.3221,35700.0
2013-12-23 10:20:00,36.98,36.98,36.94,36.96,39900.0,26.3292,26.3292,26.3008,26.315,39900.0
2013-12-23 10:25:00,36.97,36.99,36.94,36.97,40700.0,26.3221,26.3364,26.3008,26.3221,40700.0
2013-12-23 10:30:00,36.97,37.0,36.96,36.96,25500.0,26.3221,26.3435,26.315,26.315,25500.0
2013-12-23 10:35:00,36.97,36.99,36.96,36.99,14700.0,26.3221,26.3364,26.315,26.3364,14700.0
2013-12-23 10:40:00,37.0,37.01,36.99,37.01,24400.0,26.3435,26.3506,26.3364,26.3506,24400.0
2013-12-23 10:45:00,37.01,37.02,37.0,37.0,28800.0,26.3506,26.3577,26.3435,26.3435,28800.0
2013-12-23 10:50:00,37.0,37.01,36.97,36.97,33000.0,26.3435,26.3506,26.3221,26.3221,33000.0
2013-12-23 10:55:00,36.97,37.01,36.97,37.0,12800.0,26.3221,26.3506,26.3221,26.3435,12800.0
2013-12-23 11:00:00,36.99,37.01,36.99,37.01,31200.0,26.3364,26.3506,26.3364,26.3506,31200.0
2013-12-23 11:05:00,37.01,37.02,36.97,36.97,15900.0,26.3506,26.3577,26.3221,26.3221,15900.0
2013-12-23 11:10:00,36.97,36.99,36.96,36.99,7400.0,26.3221,26.3364,26.315,26.3364,7400.0
2013-12-23 11:15:00,36.99,37.05,36.99,37.05,11000.0,26.3364,26.3791,26.3364,26.3791,11000.0
2013-12-23 11:20:00,37.05,37.08,37.05,37.06,23800.0,26.3791,26.4004,26.3791,26.3862,23800.0
2013-12-23 11:25:00,37.06,37.06,37.04,37.06,7100.0,26.3862,26.3862,26.3719,26.3862,7100.0
2013-12-23 11:30:00,37.07,37.11,37.07,37.1,27900.0,26.3933,26.4218,26.3933,26.4147,27900.0
2013-12-23 11:35:00,37.09,37.13,37.09,37.13,24400.0,26.4075,26.436,26.4075,26.436,24400.0
2013-12-23 11:40:00,37.13,37.24,37.13,37.24,14500.0,26.436,26.5143,26.436,26.5143,14500.0
2013-12-23 11:45:00,37.24,37.26,37.21,37.23,16700.0,26.5143,26.5286,26.493,26.5072,16700.0
2013-12-23 11:50:00,37.23,37.23,37.21,37.21,8400.0,26.5072,26.5072,26.493,26.493,8400.0
2013-12-23 11:55:00,37.21,37.23,37.21,37.23,7600.0,26.493,26.5072,26.493,26.5072,7600.0
2013-12-23 12:00:00,37.22,37.23,37.16,37.17,11600.0,26.5001,26.5072,26.4574,26.4645,11600.0
2013-12-23 12:05:00,37.16,37.16,37.12,37.13,6600.0,26.4574,26.4574,26.4289,26.436,6600.0
2013-12-23 12:10:00,37.13,37.16,37.13,37.16,4900.0,26.436,26.4574,26.436,26.4574,4900.0
2013-12-23 12:15:00,37.17,37.19,37.15,37.15,10700.0,26.4645,26.4787,26.4503,26.4503,10700.0
2013-12-23 12:20:00,37.15,37.16,37.14,37.14,7100.0,26.4503,26.4574,26.4431,26.4431,7100.0
2013-12-23 12:25:00,37.14,37.16,37.13,37.15,10100.0,26.4431,26.4574,26.436,26.4503,10100.0
2013-12-23 12:30:00,37.15,37.17,37.1,37.1,8600.0,26.4503,26.4645,26.4147,26.4147,8600.0
2013-12-23 12:35:00,37.1,37.13,37.1,37.11,7600.0,26.4147,26.436,26.4147,26.4218,7600.0
2013-12-23 12:40:00,37.11,37.11,37.04,37.04,9800.0,26.4218,26.4218,26.3719,26.3719,9800.0
2013-12-23 12:45:00,37.04,37.05,37.03,37.04,6500.0,26.3719,26.3791,26.3648,26.3719,6500.0
2013-12-23 12:50:00,37.05,37.08,37.04,37.06,19400.0,26.3791,26.4004,26.3719,26.3862,19400.0
2013-12-23 12:55:00,37.07,37.08,37.03,37.04,14300.0,26.3933,26.4004,26.3648,26.3719,14300.0
2013-12-23 13:00:00,37.03,37.08,37.03,37.07,12700.0,26.3648,26.4004,26.3648,26.3933,12700.0
2013-12-23 13:05:00,37.07,37.08,37.05,37.07,17700.0,26.3933,26.4004,26.3791,26.3933,17700.0
2013-12-23 13:10:00,37.07,37.12,37.07,37.12,21700.0,26.3933,26.4289,26.3933,26.4289,21700.0
2013-12-23 13:15:00,37.11,37.13,37.11,37.13,32600.0,26.4218,26.436,26.4218,26.436,32600.0
2013-12-23 13:20:00,37.13,37.15,37.12,37.14,25800.0,26.436,26.4503,26.4289,26.4431,25800.0
2013-12-23 13:25:00,37.14,37.16,37.14,37.16,10300.0,26.4431,26.4574,26.4431,26.4574,10300.0
2013-12-23 13:30:00,37.16,37.19,37.16,37.16,22400.0,26.4574,26.4787,26.4574,26.4574,22400.0
2013-12-23 13:35:00,37.16,37.16,37.1,37.1,20100.0,26.4574,26.4574,26.4147,26.4147,20100.0
2013-12-23 13:40:00,37.11,37.11,37.08,37.08,10800.0,26.4218,26.4218,26.4004,26.4004,10800.0
2013-12-23 13:45:00,37.08,37.08,37.01,37.02,21900.0,26.4004,26.4004,26.3506,26.3577,21900.0
2013-12-23 13:50:00,37.01,37.01,36.99,37.0,19700.0,26.3506,26.3506,26.3364,26.3435,19700.0
2013-12-23 13:55:00,37.0,37.02,36.95,36.96,35100.0,26.3435,26.3577,26.3079,26.315,35100.0
2013-12-23 14:00:00,36.96,36.96,36.95,36.95,14900.0,26.315,26.315,26.3079,26.3079,14900.0
2013-12-23 14:05:00,36.95,36.96,36.93,36.94,13600.0,26.3079,26.315,26.2936,26.3008,13600.0
2013-12-23 14:10:00,36.93,36.98,36.93,36.98,10300.0,26.2936,26.3292,26.2936,26.3292,10300.0
2013-12-23 14:15:00,36.99,37.05,36.99,37.05,22700.0,26.3364,26.3791,26.3364,26.3791,22700.0
2013-12-23 14:20:00,37.05,37.06,37.04,37.05,9900.0,26.3791,26.3862,26.3719,26.3791,9900.0
2013-12-23 14:25:00,37.06,37.08,37.01,37.01,20500.0,26.3862,26.4004,26.3506,26.3506,20500.0
2013-12-23 14:30:00,37.02,37.04,37.01,37.01,10500.0,26.3577,26.3719,26.3506,26.3506,10500.0
2013-12-23 14:35:00,37.02,37.05,37.01,37.04,12900.0,26.3577,26.3791,26.3506,26.3719,12900.0
2013-12-23 14:40:00,37.04,37.04,37.01,37.03,13300.0,26.3719,26.3719,26.3506,26.3648,13300.0
2013-12-23 14:45:00,37.03,37.05,36.96,36.96,40500.0,26.3648,26.3791,26.315,26.315,40500.0
2013-12-23 14:50:00,36.97,36.98,36.96,36.97,12500.0,26.3221,26.3292,26.315,26.3221,12500.0
2013-12-23 14:55:00,36.97,36.97,36.93,36.95,17500.0,26.3221,26.3221,26.2936,26.3079,17500.0
2013-12-23 15:00:00,36.94,36.97,36.93,36.97,9700.0,26.3008,26.3221,26.2936,26.3221,9700.0
2013-12-23 15:05:00,36.97,37.0,36.96,36.98,22700.0,26.3221,26.3435,26.315,26.3292,22700.0
2013-12-23 15:10:00,36.98,37.02,36.97,37.0,21800.0,26.3292,26.3577,26.3221,26.3435,21800.0
2013-12-23 15:15:00,37.0,37.0,36.97,36.99,31300.0,26.3435,26.3435,26.3221,26.3364,31300.0
2013-12-23 15:20:00,37.0,37.01,36.97,37.0,33900.0,26.3435,26.3506,26.3221,26.3435,33900.0
2013-12-23 15:25:00,36.99,37.03,36.98,37.02,40000.0,26.3364,26.3648,26.3292,26.3577,40000.0
2013-12-23 15:30:00,37.02,37.08,37.02,37.08,16100.0,26.3577,26.4004,26.3577,26.4004,16100.0
2013-12-23 15:35:00,37.08,37.09,37.04,37.05,48300.0,26.4004,26.4075,26.3719,26.3791,48300.0
2013-12-23 15:40:00,37.06,37.06,37.03,37.03,44700.0,26.3862,26.3862,26.3648,26.3648,44700.0
2013-12-23 15:45:00,37.03,37.03,36.99,37.02,91200.0,26.3648,26.3648,26.3364,26.3577,91200.0
2013-12-23 15:50:00,37.02,37.02,37.0,37.0,97800.0,26.3577,26.3577,26.3435,26.3435,97800.0
2013-12-23 15:55:00,37.0,37.02,36.99,36.99,232500.0,26.3435,26.3577,26.3364,26.3364,232500.0
2013-12-24 09:30:00,36.91,37.0,36.78,36.89,25500.0,26.2794,26.3435,26.1868,26.2652,25500.0
2013-12-24 09:35:00,36.92,36.93,36.8,36.88,27500.0,26.2865,26.2936,26.2011,26.258,27500.0
2013-12-24 09:40:00,36.86,36.94,36.82,36.87,15500.0,26.2438,26.3008,26.2153,26.2509,15500.0
2013-12-24 09:45:00,36.87,36.9,36.82,36.83,20700.0,26.2509,26.2723,26.2153,26.2224,20700.0
2013-12-24 09:50:00,36.83,36.83,36.75,36.75,14800.0,26.2224,26.2224,26.1655,26.1655,14800.0
2013-12-24 09:55:00,36.75,36.75,36.66,36.68,23800.0,26.1655,26.1655,26.1014,26.1156,23800.0
2013-12-24 10:00:00,36.68,36.7,36.65,36.69,64000.0,26.1156,26.1299,26.0943,26.1228,64000.0
2013-12-24 10:05:00,36.69,36.71,36.65,36.69,34800.0,26.1228,26.137,26.0943,26.1228,34800.0
2013-12-24 10:10:00,36.68,36.72,36.66,36.72,17100.0,26.1156,26.1441,26.1014,26.1441,17100.0
2013-12-24 10:15:00,36.72,36.72,36.64,36.67,28700.0,26.1441,26.1441,26.0872,26.1085,28700.0
2013-12-24 10:20:00,36.67,36.8,36.67,36.8,15400.0,26.1085,26.2011,26.1085,26.2011,15400.0
2013-12-24 10:25:00,36.8,36.89,36.8,36.86,17400.0,26.2011,26.2652,26.2011,26.2438,17400.0
2013-12-24 10:30:00,36.86,36.87,36.85,36.85,14100.0,26.2438,26.2509,26.2367,26.2367,14100.0
2013-12-24 10:35:00,36.85,36.89,36.84,36.89,10200.0,26.2367,26.2652,26.2296,26.2652,10200.0
2013-12-24 10:40:00,36.89,37.02,36.89,36.99,38500.0,26.2652,26.3577,26.2652,26.3364,38500.0
2013-12-24 10:45:00,36.99,36.99,36.93,36.93,11700.0,26.3364,26.3364,26.2936,26.2936,11700.0
2013-12-24 10:50:00,36.92,36.92,36.9,36.92,3700.0,26.2865,26.2865,26.2723,26.2865,3700.0
2013-12-24 10:55:00,36.91,36.92,36.88,36.88,5000.0,26.2794,26.2865,26.258,26.258,5000.0
2013-12-24 11:00:00,36.88,36.93,36.88,36.91,8500.0,26.258,26.2936,26.258,26.2794,8500.0
2013-12-24 11:05:00,36.92,36.93,36.9,36.92,6200.0,26.2865,26.2936,26.2723,26.2865,6200.0
2013-12-24 11:10:00,36.93,36.98,36.92,36.98,10000.0,26.2936,26.3292,26.2865,26.3292,10000.0
2013-12-24 11:15:00,36.98,37.03,36.97,37.03,6000.0,26.3292,26.3648,26.3221,26.3648,6000.0
2013-12-24 11:20:00,37.03,37.06,36.99,37.05,49900.0,26.3648,26.3862,26.3364,26.3791,49900.0
2013-12-24 11:25:00,37.07,37.08,37.05,37.05,5700.0,26.3933,26.4004,26.3791,26.3791,5700.0
2013-12-24 11:30:00,37.05,37.07,37.03,37.04,13900.0,26.3791,26.3933,26.3648,26.3719,13900.0
2013-12-24 11:35:00,37.05,37.07,37.04,37.04,10600.0,26.3791,26.3933,26.3719,26.3719,10600.0
2013-12-24 11:40:00,37.05,37.09,37.04,37.07,14300.0,26.3791,26.4075,26.3719,26.3933,14300.0
2013-12-24 11:45:00,37.08,37.1,37.05,37.1,26100.0,26.4004,26.4147,26.3791,26.4147,26100.0
2013-12-24 11:50:00,37.1,37.12,37.05,37.05,23400.0,26.4147,26.4289,26.3791,26.3791,23400.0
2013-12-24 11:55:00,37.05,37.08,37.04,37.05,24100.0,26.3791,26.4004,26.3719,26.3791,24100.0
2013-12-24 12:00:00,37.05,37.07,37.04,37.05,27900.0,26.3791,26.3933,26.3719,26.3791,27900.0
2013-12-24 12:05:00,37.05,37.07,37.05,37.07,15800.0,26.3791,26.3933,26.3791,26.3933,15800.0
2013-12-24 12:10:00,37.07,37.07,37.0,37.0,9700.0,26.3933,26.3933,26.3435,26.3435,9700.0
2013-12-24 12:15:00,37.0,37.0,36.96,36.97,16100.0,26.3435,26.3435,26.315,26.3221,16100.0
2013-12-24 12:20:00,36.96,36.96,36.92,36.92,7100.0,26.315,26.315,26.2865,26.2865,7100.0
2013-12-24 12:25:00,36.92,36.97,36.91,36.97,41200.0,26.2865,26.3221,26.2794,26.3221,41200.0
2013-12-24 12:30:00,36.97,36.98,36.92,36.92,15500.0,26.3221,26.3292,26.2865,26.2865,15500.0
2013-12-24 12:35:00,36.93,36.94,36.9,36.92,17900.0,26.2936,26.3008,26.2723,26.2865,17900.0
2013-12-24 12:40:00,36.91,36.93,36.9,36.93,19100.0,26.2794,26.2936,26.2723,26.2936,19100.0
2013-12-24 12:45:00,36.93,37.01,36.93,36.98,32600.0,26.2936,26.3506,26.2936,26.3292,32600.0
2013-12-24 12:50:00,36.98,37.0,36.96,36.97,38500.0,26.3292,26.3435,26.315,26.3221,38500.0
2013-12-24 12:55:00,36.98,36.98,36.93,36.97,90500.0,26.3292,26.3292,26.2936,26.3221,90500.0
2013-12-26 09:30:00,37.12,37.31,37.06,37.3,30100.0,26.4289,26.5642,26.3862,26.5571,30100.0
2013-12-26 09:35:00,37.28,37.36,37.27,37.31,12700.0,26.5428,26.5998,26.5357,26.5642,12700.0
2013-12-26 09:40:00,37.34,37.45,37.34,37.39,65500.0,26.5855,26.6639,26.5855,26.6211,65500.0
2013-12-26 09:45:00,37.39,37.43,37.37,37.39,27600.0,26.6211,26.6496,26.6069,26.6211,27600.0
2013-12-26 09:50:00,37.38,37.41,37.3,37.32,27000.0,26.614,26.6354,26.5571,26.5713,27000.0
2013-12-26 09:55:00,37.31,37.39,37.3,37.33,30100.0,26.5642,26.6211,26.5571,26.5784,30100.0
2013-12-26 10:00:00,37.32,37.39,37.32,37.32,16300.0,26.5713,26.6211,26.5713,26.5713,16300.0
2013-12-26 10:05:00,37.32,37.35,37.18,37.19,68500.0,26.5713,26.5927,26.4716,26.4787,68500.0
2013-12-26 10:10:00,37.19,37.24,37.16,37.18,35500.0,26.4787,26.5143,26.4574,26.4716,35500.0
2013-12-26 10:15:00,37.17,37.22,37.16,37.22,15200.0,26.4645,26.5001,26.4574,26.5001,15200.0
2013-12-26 10:20:00,37.22,37.26,37.2,37.24,24800.0,26.5001,26.5286,26.4859,26.5143,24800.0
2013-12-26 10:25:00,37.24,37.26,37.22,37.22,11200.0,26.5143,26.5286,26.5001,26.5001,11200.0
2013-12-26 10:30:00,37.22,37.23,37.2,37.2,22800.0,26.5001,26.5072,26.4859,26.4859,22800.0
2013-12-26 10:35:00,37.2,37.2,37.15,37.15,16300.0,26.4859,26.4859,26.4503,26.4503,16300.0
2013-12-26 10:40:00,37.14,37.18,37.11,37.11,9500.0,26.4431,26.4716,26.4218,26.4218,9500.0
2013-12-26 10:45:00,37.11,37.11,37.04,37.08,18000.0,26.4218,26.4218,26.3719,26.4004,18000.0
2013-12-26 10:50:00,37.08,37.17,37.08,37.17,28900.0,26.4004,26.4645,26.4004,26.4645,28900.0
2013-12-26 10:55:00,37.16,37.19,37.16,37.18,9200.0,26.4574,26.4787,26.4574,26.4716,9200.0
2013-12-26 11:00:00,37.18,37.2,37.13,37.13,19400.0,26.4716,26.4859,26.436,26.436,19400.0
2013-12-26 11:05:00,37.12,37.16,37.11,37.16,7200.0,26.4289,26.4574,26.4218,26.4574,7200.0
2013-12-26 11:10:00,37.16,37.19,37.14,37.16,20900.0,26.4574,26.4787,26.4431,26.4574,20900.0
2013-12-26 11:15:00,37.16,37.16,37.12,37.13,13400.0,26.4574,26.4574,26.4289,26.436,13400.0
2013-12-26 11:20:00,37.12,37.15,37.12,37.15,5500.0,26.4289,26.4503,26.4289,26.4503,5500.0
2013-12-26 11:25:00,37.15,37.2,37.15,37.2,6100.0,26.4503,26.4859,26.4503,26.4859,6100.0
2013-12-26 11:30:00,37.19,37.21,37.19,37.21,6600.0,26.4787,26.493,26.4787,26.493,6600.0
2013-12-26 11:35:00,37.22,37.25,37.21,37.25,6900.0,26.5001,26.5215,26.493,26.5215,6900.0
2013-12-26 11:40:00,37.26,37.27,37.22,37.22,16400.0,26.5286,26.5357,26.5001,26.5001,16400.0
2013-12-26 11:45:00,37.21,37.22,37.2,37.22,9200.0,26.493,26.5001,26.4859,26.5001,9200.0
2013-12-26 11:50:00,37.22,37.22,37.18,37.18,16000.0,26.5001,26.5001,26.4716,26.4716,16000.0
2013-12-26 11:55:00,37.19,37.21,37.19,37.21,7600.0,26.4787,26.493,26.4787,26.493,7600.0
2013-12-26 12:00:00,37.22,37.22,37.2,37.21,7700.0,26.5001,26.5001,26.4859,26.493,7700.0
2013-12-26 12:05:00,37.22,37.24,37.18,37.18,17500.0,26.5001,26.5143,26.4716,26.4716,17500.0
2013-12-26 12:10:00,37.17,37.17,37.1,37.11,9800.0,26.4645,26.4645,26.4147,26.4218,9800.0
2013-12-26 12:15:00,37.1,37.11,37.08,37.09,7200.0,26.4147,26.4218,26.4004,26.4075,7200.0
2013-12-26 12:20:00,37.09,37.09,37.04,37.04,17800.0,26.4075,26.4075,26.3719,26.3719,17800.0
2013-12-26 12:25:00,37.05,37.05,37.0,37.01,7300.0,26.3791,26.3791,26.3435,26.3506,7300.0
2013-12-26 12:30:00,37.02,37.04,36.99,37.0,19500.0,26.3577,26.3719,26.3364,26.3435,19500.0
2013-12-26 12:35:00,37.0,37.01,36.99,36.99,19300.0,26.3435,26.3506,26.3364,26.3364,19300.0
2013-12-26 12:40:00,37.0,37.02,36.99,37.0,23600.0,26.3435,26.3577,26.3364,26.3435,23600.0
2013-12-26 12:45:00,37.0,37.05,37.0,37.05,4500.0,26.3435,26.3791,26.3435,26.3791,4500.0
2013-12-26 12:50:00,37.05,37.05,37.04,37.05,2000.0,26.3791,26.3791,26.3719,26.3791,2000.0
2013-12-26 12:55:00,37.04,37.05,37.04,37.05,4000.0,26.3719,26.3791,26.3719,26.3791,4000.0
2013-12-26 13:00:00,37.06,37.09,37.06,37.09,9200.0,26.3862,26.4075,26.3862,26.4075,9200.0
2013-12-26 13:05:00,37.08,37.09,37.07,37.08,10900.0,26.4004,26.4075,26.3933,26.4004,10900.0
2013-12-26 13:10:00,37.09,37.1,37.02,37.02,25200.0,26.4075,26.4147,26.3577,26.3577,25200.0
2013-12-26 13:15:00,37.02,37.04,37.02,37.03,12500.0,26.3577,26.3719,26.3577,26.3648,12500.0
2013-12-26 13:20:00,37.03,37.04,37.02,37.04,3500.0,26.3648,26.3719,26.3577,26.3719,3500.0
2013-12-26 13:25:00,37.04,37.07,37.04,37.05,4800.0,26.3719,26.3933,26.3719,26.3791,4800.0
2013-12-26 13:30:00,37.05,37.06,37.03,37.04,17500.0,26.3791,26.3862,26.3648,26.3719,17500.0
2013-12-26 13:35:00,37.04,37.07,37.04,37.07,2900.0,26.3719,26.3933,26.3719,26.3933,2900.0
2013-12-26 13:40:00,37.06,37.07,37.02,37.02,10000.0,26.3862,26.3933,26.3577,26.3577,10000.0
2013-12-26 13:45:00,37.02,37.03,37.0,37.0,5000.0,26.3577,26.3648,26.3435,26.3435,5000.0
2013-12-26 13:50:00,37.01,37.05,37.01,37.02,25800.0,26.3506,26.3791,26.3506,26.3577,25800.0
2013-12-26 13:55:00,37.02,37.02,37.0,37.02,7600.0,26.3577,26.3577,26.3435,26.3577,7600.0
2013-12-26 14:00:00,37.03,37.08,37.02,37.07,25900.0,26.3648,26.4004,26.3577,26.3933,25900.0
2013-12-26 14:05:00,37.08,37.08,37.05,37.07,27400.0,26.4004,26.4004,26.3791,26.3933,27400.0
2013-12-26 14:10:00,37.08,37.09,37.07,37.07,20400.0,26.4004,26.4075,26.3933,26.3933,20400.0
2013-12-26 14:15:00,37.08,37.09,37.07,37.08,21100.0,26.4004,26.4075,26.3933,26.4004,21100.0
2013-12-26 14:20:00,37.09,37.09,37.08,37.09,11700.0,26.4075,26.4075,26.4004,26.4075,11700.0
2013-12-26 14:25:00,37.08,37.11,37.08,37.11,9900.0,26.4004,26.4218,26.4004,26.4218,9900.0
2013-12-26 14:30:00,37.12,37.17,37.12,37.16,10500.0,26.4289,26.4645,26.4289,26.4574,10500.0
2013-12-26 14:35:00,37.15,37.17,37.14,37.14,12900.0,26.4503,26.4645,26.4431,26.4431,12900.0
2013-12-26 14:40:00,37.14,37.18,37.14,37.18,12400.0,26.4431,26.4716,26.4431,26.4716,12400.0
2013-12-26 14:45:00,37.18,37.19,37.16,37.19,12200.0,26.4716,26.4787,26.4574,26.4787,12200.0
2013-12-26 14:50:00,37.19,37.2,37.16,37.17,12600.0,26.4787,26.4859,26.4574,26.4645,12600.0
2013-12-26 14:55:00,37.17,37.22,37.17,37.2,7600.0,26.4645,26.5001,26.4645,26.4859,7600.0
2013-12-26 15:00:00,37.19,37.2,37.17,37.17,12900.0,26.4787,26.4859,26.4645,26.4645,12900.0
2013-12-26 15:05:00,37.18,37.21,37.18,37.2,25300.0,26.4716,26.493,26.4716,26.4859,25300.0
2013-12-26 15:10:00,37.19,37.21,37.19,37.2,19600.0,26.4787,26.493,26.4787,26.4859,19600.0
2013-12-26 15:15:00,37.2,37.2,37.2,37.2,13200.0,26.4859,26.4859,26.4859,26.4859,13200.0
2013-12-26 15:20:00,37.2,37.21,37.16,37.2,23000.0,26.4859,26.493,26.4574,26.4859,23000.0
2013-12-26 15:25:00,37.2,37.23,37.2,37.23,16700.0,26.4859,26.5072,26.4859,26.5072,16700.0
2013-12-26 15:30:00,37.23,37.24,37.22,37.24,28800.0,26.5072,26.5143,26.5001,26.5143,28800.0
2013-12-26 15:35:00,37.24,37.24,37.22,37.23,39900.0,26.5143,26.5143,26.5001,26.5072,39900.0
2013-12-26 15:40:00,37.22,37.23,37.17,37.2,57800.0,26.5001,26.5072,26.4645,26.4859,57800.0
2013-12-26 15:45:00,37.2,37.22,37.15,37.16,99100.0,26.4859,26.5001,26.4503,26.4574,99100.0
2013-12-26 15:50:00,37.16,37.19,37.14,37.16,72700.0,26.4574,26.4787,26.4431,26.4574,72700.0
2013-12-26 15:55:00,37.16,37.17,37.09,37.12,231100.0,26.4574,26.4645,26.4075,26.4289,231100.0
2013-12-27 09:30:00,37.15,37.24,37.05,37.12,19600.0,26.4503,26.5143,26.3791,26.4289,19600.0
2013-12-27 09:35:00,37.11,37.14,37.01,37.05,11300.0,26.4218,26.4431,26.3506,26.3791,11300.0
2013-12-27 09:40:00,37.05,37.07,36.95,37.07,11700.0,26.3791,26.3933,26.3079,26.3933,11700.0
2013-12-27 09:45:00,37.08,37.12,37.05,37.05,7700.0,26.4004,26.4289,26.3791,26.3791,7700.0
2013-12-27 09:50:00,37.04,37.11,37.04,37.06,7500.0,26.3719,26.4218,26.3719,26.3862,7500.0
2013-12-27 09:55:00,37.05,37.14,37.02,37.13,23800.0,26.3791,26.4431,26.3577,26.436,23800.0
2013-12-27 10:00:00,37.12,37.19,37.05,37.05,26600.0,26.4289,26.4787,26.3791,26.3791,26600.0
2013-12-27 10:05:00,37.05,37.05,36.94,36.94,11200.0,26.3791,26.3791,26.3008,26.3008,11200.0
2013-12-27 10:10:00,36.95,37.01,36.95,37.01,9400.0,26.3079,26.3506,26.3079,26.3506,9400.0
2013-12-27 10:15:00,37.01,37.13,37.01,37.13,14700.0,26.3506,26.436,26.3506,26.436,14700.0
2013-12-27 10:20:00,37.14,37.17,37.11,37.11,17500.0,26.4431,26.4645,26.4218,26.4218,17500.0
2013-12-27 10:25:00,37.1,37.16,37.08,37.12,233300.0,26.4147,26.4574,26.4004,26.4289,233300.0
2013-12-27 10:30:00,37.12,37.14,37.09,37.14,13800.0,26.4289,26.4431,26.4075,26.4431,13800.0
2013-12-27 10:35:00,37.14,37.14,37.12,37.14,12700.0,26.4431,26.4431,26.4289,26.4431,12700.0
2013-12-27 10:40:00,37.14,37.14,37.06,37.06,5800.0,26.4431,26.4431,26.3862,26.3862,5800.0
2013-12-27 10:45:00,37.04,37.04,36.98,36.98,7400.0,26.3719,26.3719,26.3292,26.3292,7400.0
2013-12-27 10:50:00,36.98,37.06,36.97,37.06,12000.0,26.3292,26.3862,26.3221,26.3862,12000.0
2013-12-27 10:55:00,37.05,37.07,37.05,37.07,9000.0,26.3791,26.3933,26.3791,26.3933,9000.0
2013-12-27 11:00:00,37.07,37.08,37.05,37.06,8800.0,26.3933,26.4004,26.3791,26.3862,8800.0
2013-12-27 11:05:00,37.07,37.17,37.06,37.15,122300.0,26.3933,26.4645,26.3862,26.4503,122300.0
2013-12-27 11:10:00,37.16,37.16,37.15,37.16,10100.0,26.4574,26.4574,26.4503,26.4574,10100.0
2013-12-27 11:15:00,37.16,37.16,37.15,37.16,7000.0,26.4574,26.4574,26.4503,26.4574,7000.0
2013-12-27 11:20:00,37.16,37.16,37.11,37.12,16200.0,26.4574,26.4574,26.4218,26.4289,16200.0
2013-12-27 11:25:00,37.12,37.13,37.11,37.12,54800.0,26.4289,26.436,26.4218,26.4289,54800.0
2013-12-27 11:30:00,37.13,37.16,37.13,37.14,48500.0,26.436,26.4574,26.436,26.4431,48500.0
2013-12-27 11:35:00,37.13,37.15,37.11,37.11,17800.0,26.436,26.4503,26.4218,26.4218,17800.0
2013-12-27 11:40:00,37.12,37.12,37.11,37.12,9100.0,26.4289,26.4289,26.4218,26.4289,9100.0
2013-12-27 11:45:00,37.11,37.12,37.08,37.1,17300.0,26.4218,26.4289,26.4004,26.4147,17300.0
2013-12-27 11:50:00,37.1,37.13,37.09,37.13,11000.0,26.4147,26.436,26.4075,26.436,11000.0
2013-12-27 11:55:00,37.13,37.13,37.09,37.09,12300.0,26.436,26.436,26.4075,26.4075,12300.0
2013-12-27 12:00:00,37.09,37.1,37.08,37.1,10800.0,26.4075,26.4147,26.4004,26.4147,10800.0
2013-12-27 12:05:00,37.09,37.11,37.08,37.11,26700.0,26.4075,26.4218,26.4004,26.4218,26700.0
2013-12-27 12:10:00,37.11,37.11,37.09,37.1,22800.0,26.4218,26.4218,26.4075,26.4147,22800.0
2013-12-27 12:15:00,37.09,37.1,37.08,37.08,6900.0,26.4075,26.4147,26.4004,26.4004,6900.0
2013-12-27 12:20:00,37.09,37.12,37.09,37.12,10600.0,26.4075,26.4289,26.4075,26.4289,10600.0
2013-12-27 12:25:00,37.12,37.13,37.07,37.08,11300.0,26.4289,26.436,26.3933,26.4004,11300.0
2013-12-27 12:30:00,37.06,37.09,37.06,37.09,6300.0,26.3862,26.4075,26.3862,26.4075,6300.0
2013-12-27 12:35:00,37.09,37.09,37.07,37.09,4900.0,26.4075,26.4075,26.3933,26.4075,4900.0
2013-12-27 12:40:00,37.08,37.08,37.04,37.04,8900.0,26.4004,26.4004,26.3719,26.3719,8900.0
2013-12-27 12:45:00,37.04,37.04,37.02,37.04,5700.0,26.3719,26.3719,26.3577,26.3719,5700.0
2013-12-27 12:50:00,37.03,37.09,37.03,37.05,25500.0,26.3648,26.4075,26.3648,26.3791,25500.0
2013-12-27 12:55:00,37.05,37.07,37.05,37.07,19000.0,26.3791,26.3933,26.3791,26.3933,19000.0
2013-12-27 13:00:00,37.07,37.1,37.06,37.09,21400.0,26.3933,26.4147,26.3862,26.4075,21400.0
2013-12-27 13:05:00,37.1,37.1,37.09,37.09,14500.0,26.4147,26.4147,26.4075,26.4075,14500.0
2013-12-27 13:10:00,37.09,37.1,37.08,37.09,12300.0,26.4075,26.4147,26.4004,26.4075,12300.0
2013-12-27 13:15:00,37.09,37.14,37.08,37.14,79100.0,26.4075,26.4431,26.4004,26.4431,79100.0
2013-12-27 13:20:00,37.14,37.14,37.07,37.08,48000.0,26.4431,26.4431,26.3933,26.4004,48000.0
2013-12-27 13:25:00,37.08,37.09,37.05,37.05,25300.0,26.4004,26.4075,26.3791,26.3791,25300.0
2013-12-27 13:30:00,37.05,37.08,37.05,37.08,22900.0,26.3791,26.4004,26.3791,26.4004,22900.0
2013-12-27 13:35:00,37.07,37.09,37.07,37.07,25000.0,26.3933,26.4075,26.3933,26.3933,25000.0
2013-12-27 13:40:00,37.08,37.08,37.06,37.07,11500.0,26.4004,26.4004,26.3862,26.3933,11500.0
2013-12-27 13:45:00,37.07,37.07,37.05,37.06,32300.0,26.3933,26.3933,26.3791,26.3862,32300.0
2013-12-27 13:50:00,37.07,37.08,37.06,37.08,18500.0,26.3933,26.4004,26.3862,26.4004,18500.0
2013-12-27 13:55:00,37.08,37.08,37.06,37.07,8400.0,26.4004,26.4004,26.3862,26.3933,8400.0
2013-12-27 14:00:00,37.07,37.13,37.07,37.13,14300.0,26.3933,26.436,26.3933,26.436,14300.0
2013-12-27 14:05:00,37.13,37.18,37.12,37.17,29000.0,26.436,26.4716,26.4289,26.4645,29000.0
2013-12-27 14:10:00,37.17,37.18,37.17,37.18,12400.0,26.4645,26.4716,26.4645,26.4716,12400.0
2013-12-27 14:15:00,37.17,37.2,37.17,37.2,24000.0,26.4645,26.4859,26.4645,26.4859,24000.0
2013-12-27 14:20:00,37.2,37.2,37.19,37.2,4800.0,26.4859,26.4859,26.4787,26.4859,4800.0
2013-12-27 14:25:00,37.21,37.21,37.2,37.2,4900.0,26.493,26.493,26.4859,26.4859,4900.0
2013-12-27 14:30:00,37.2,37.21,37.19,37.19,18100.0,26.4859,26.493,26.4787,26.4787,18100.0
2013-12-27 14:35:00,37.19,37.22,37.19,37.2,24400.0,26.4787,26.5001,26.4787,26.4859,24400.0
2013-12-27 14:40:00,37.19,37.21,37.19,37.19,9700.0,26.4787,26.493,26.4787,26.4787,9700.0
2013-12-27 14:45:00,37.2,37.21,37.19,37.2,12100.0,26.4859,26.493,26.4787,26.4859,12100.0
2013-12-27 14:50:00,37.21,37.22,37.19,37.21,26700.0,26.493,26.5001,26.4787,26.493,26700.0
2013-12-27 14:55:00,37.2,37.21,37.19,37.19,15300.0,26.4859,26.493,26.4787,26.4787,15300.0
2013-12-27 15:00:00,37.19,37.19,37.16,37.16,10400.0,26.4787,26.4787,26.4574,26.4574,10400.0
2013-12-27 15:05:00,37.16,37.2,37.16,37.2,20600.0,26.4574,26.4859,26.4574,26.4859,20600.0
2013-12-27 15:10:00,37.2,37.22,37.2,37.2,24100.0,26.4859,26.5001,26.4859,26.4859,24100.0
2013-12-27 15:15:00,37.2,37.21,37.18,37.18,10700.0,26.4859,26.493,26.4716,26.4716,10700.0
2013-12-27 15:20:00,37.18,37.19,37.18,37.18,5200.0,26.4716,26.4787,26.4716,26.4716,5200.0
2013-12-27 15:25:00,37.18,37.2,37.16,37.2,26800.0,26.4716,26.4859,26.4574,26.4859,26800.0
2013-12-27 15:30:00,37.19,37.19,37.15,37.16,32100.0,26.4787,26.4787,26.4503,26.4574,32100.0
2013-12-27 15:35:00,37.16,37.18,37.16,37.17,23700.0,26.4574,26.4716,26.4574,26.4645,23700.0
2013-12-27 15:40:00,37.17,37.18,37.15,37.15,40000.0,26.4645,26.4716,26.4503,26.4503,40000.0
2013-12-27 15:45:00,37.16,37.21,37.15,37.15,126300.0,26.4574,26.493,26.4503,26.4503,126300.0
2013-12-27 15:50:00,37.15,37.16,37.12,37.14,109200.0,26.4503,26.4574,26.4289,26.4431,109200.0
2013-12-27 15:55:00,37.14,37.25,37.11,37.2,276600.0,26.4431,26.5215,26.4218,26.4859,276600.0
2013-12-30 09:30:00,37.23,37.32,37.19,37.2,22600.0,26.5072,26.5713,26.4787,26.4859,22600.0
2013-12-30 09:35:00,37.2,37.25,37.16,37.2,10400.0,26.4859,26.5215,26.4574,26.4859,10400.0
2013-12-30 09:40:00,37.21,37.32,37.21,37.32,6700.0,26.493,26.5713,26.493,26.5713,6700.0
2013-12-30 09:45:00,37.31,37.34,37.24,37.28,7400.0,26.5642,26.5855,26.5143,26.5428,7400.0
2013-12-30 09:50:00,37.3,37.31,37.23,37.27,6000.0,26.5571,26.5642,26.5072,26.5357,6000.0
2013-12-30 09:55:00,37.26,37.32,37.26,37.31,5200.0,26.5286,26.5713,26.5286,26.5642,5200.0
2013-12-30 10:00:00,37.32,37.44,37.27,37.42,21200.0,26.5713,26.6567,26.5357,26.6425,21200.0
2013-12-30 10:05:00,37.41,37.42,37.37,37.4,14300.0,26.6354,26.6425,26.6069,26.6283,14300.0
2013-12-30 10:10:00,37.39,37.45,37.39,37.45,8300.0,26.6211,26.6639,26.6211,26.6639,8300.0
2013-12-30 10:15:00,37.45,37.46,37.39,37.39,17100.0,26.6639,26.671,26.6211,26.6211,17100.0
2013-12-30 10:20:00,37.39,37.39,37.34,37.37,10400.0,26.6211,26.6211,26.5855,26.6069,10400.0
2013-12-30 10:25:00,37.36,37.36,37.32,37.34,12600.0,26.5998,26.5998,26.5713,26.5855,12600.0
2013-12-30 10:30:00,37.34,37.41,37.33,37.4,10100.0,26.5855,26.6354,26.5784,26.6283,10100.0
2013-12-30 10:35:00,37.4,37.41,37.39,37.41,10000.0,26.6283,26.6354,26.6211,26.6354,10000.0
2013-12-30 10:40:00,37.41,37.43,37.37,37.38,13000.0,26.6354,26.6496,26.6069,26.614,13000.0
2013-12-30 10:45:00,37.38,37.39,37.33,37.35,15700.0,26.614,26.6211,26.5784,26.5927,15700.0
2013-12-30 10:50:00,37.35,37.38,37.34,37.37,9600.0,26.5927,26.614,26.5855,26.6069,9600.0
2013-12-30 10:55:00,37.37,37.45,37.35,37.44,31200.0,26.6069,26.6639,26.5927,26.6567,31200.0
2013-12-30 11:00:00,37.43,37.45,37.42,37.45,12500.0,26.6496,26.6639,26.6425,26.6639,12500.0
2013-12-30 11:05:00,37.46,37.49,37.46,37.47,11100.0,26.671,26.6923,26.671,26.6781,11100.0
2013-12-30 11:10:00,37.47,37.47,37.42,37.42,13600.0,26.6781,26.6781,26.6425,26.6425,13600.0
2013-12-30 11:15:00,37.42,37.43,37.39,37.4,13400.0,26.6425,26.6496,26.6211,26.6283,13400.0
2013-12-30 11:20:00,37.41,37.42,37.4,37.42,8900.0,26.6354,26.6425,26.6283,26.6425,8900.0
2013-12-30 11:25:00,37.42,37.43,37.37,37.37,6300.0,26.6425,26.6496,26.6069,26.6069,6300.0
2013-12-30 11:30:00,37.38,37.4,37.37,37.37,7600.0,26.614,26.6283,26.6069,26.6069,7600.0
2013-12-30 11:35:00,37.36,37.38,37.35,37.35,7600.0,26.5998,26.614,26.5927,26.5927,7600.0
2013-12-30 11:40:00,37.34,37.34,37.29,37.3,33900.0,26.5855,26.5855,26.5499,26.5571,33900.0
2013-12-30 11:45:00,37.29,37.32,37.29,37.32,18600.0,26.5499,26.5713,26.5499,26.5713,18600.0
2013-12-30 11:50:00,37.32,37.36,37.32,37.34,11400.0,26.5713,26.5998,26.5713,26.5855,11400.0
2013-12-30 11:55:00,37.33,37.34,37.33,37.34,4700.0,26.5784,26.5855,26.5784,26.5855,4700.0
2013-12-30 12:00:00,37.34,37.35,37.33,37.35,3600.0,26.5855,26.5927,26.5784,26.5927,3600.0
2013-12-30 12:05:00,37.34,37.35,37.32,37.32,15900.0,26.5855,26.5927,26.5713,26.5713,15900.0
2013-12-30 12:10:00,37.31,37.32,37.3,37.31,8200.0,26.5642,26.5713,26.5571,26.5642,8200.0
2013-12-30 12:15:00,37.31,37.31,37.26,37.27,7200.0,26.5642,26.5642,26.5286,26.5357,7200.0
2013-12-30 12:20:00,37.26,37.27,37.25,37.25,9500.0,26.5286,26.5357,26.5215,26.5215,9500.0
2013-12-30 12:25:00,37.25,37.25,37.22,37.22,15600.0,26.5215,26.5215,26.5001,26.5001,15600.0
2013-12-30 12:30:00,37.22,37.23,37.21,37.21,8300.0,26.5001,26.5072,26.493,26.493,8300.0
2013-12-30 12:35:00,37.21,37.22,37.2,37.2,6400.0,26.493,26.5001,26.4859,26.4859,6400.0
2013-12-30 12:40:00,37.21,37.25,37.2,37.24,9000.0,26.493,26.5215,26.4859,26.5143,9000.0
2013-12-30 12:45:00,37.24,37.24,37.21,37.21,10300.0,26.5143,26.5143,26.493,26.493,10300.0
2013-12-30 12:50:00,37.21,37.21,37.2,37.2,3900.0,26.493,26.493,26.4859,26.4859,3900.0
2013-12-30 12:55:00,37.2,37.2,37.19,37.2,10000.0,26.4859,26.4859,26.4787,26.4859,10000.0
2013-12-30 13:00:00,37.2,37.24,37.19,37.24,10300.0,26.4859,26.5143,26.4787,26.5143,10300.0
2013-12-30 13:05:00,37.25,37.27,37.24,37.25,14900.0,26.5215,26.5357,26.5143,26.5215,14900.0
2013-12-30 13:10:00,37.24,37.25,37.21,37.23,19100.0,26.5143,26.5215,26.493,26.5072,19100.0
2013-12-30 13:15:00,37.22,37.23,37.2,37.2,5900.0,26.5001,26.5072,26.4859,26.4859,5900.0
2013-12-30 13:20:00,37.2,37.24,37.2,37.23,7900.0,26.4859,26.5143,26.4859,26.5072,7900.0
2013-12-30 13:25:00,37.22,37.23,37.22,37.23,4600.0,26.5001,26.5072,26.5001,26.5072,4600.0
2013-12-30 13:30:00,37.22,37.23,37.21,37.23,4800.0,26.5001,26.5072,26.493,26.5072,4800.0
2013-12-30 13:35:00,37.22,37.24,37.22,37.24,5600.0,26.5001,26.5143,26.5001,26.5143,5600.0
2013-12-30 13:40:00,37.24,37.24,37.21,37.24,14900.0,26.5143,26.5143,26.493,26.5143,14900.0
2013-12-30 13:45:00,37.24,37.26,37.23,37.26,7000.0,26.5143,26.5286,26.5072,26.5286,7000.0
2013-12-30 13:50:00,37.27,37.27,37.26,37.27,1000.0,26.5357,26.5357,26.5286,26.5357,1000.0
2013-12-30 13:55:00,37.27,37.27,37.25,37.25,19800.0,26.5357,26.5357,26.5215,26.5215,19800.0
2013-12-30 14:00:00,37.25,37.27,37.24,37.25,17100.0,26.5215,26.5357,26.5143,26.5215,17100.0
2013-12-30 14:05:00,37.25,37.25,37.22,37.24,17000.0,26.5215,26.5215,26.5001,26.5143,17000.0
2013-12-30 14:10:00,37.25,37.27,37.24,37.27,25700.0,26.5215,26.5357,26.5143,26.5357,25700.0
2013-12-30 14:15:00,37.27,37.29,37.26,37.29,11900.0,26.5357,26.5499,26.5286,26.5499,11900.0
2013-12-30 14:20:00,37.29,37.3,37.29,37.3,7100.0,26.5499,26.5571,26.5499,26.5571,7100.0
2013-12-30 14:25:00,37.3,37.3,37.28,37.28,12300.0,26.5571,26.5571,26.5428,26.5428,12300.0
2013-12-30 14:30:00,37.28,37.28,37.26,37.27,8300.0,26.5428,26.5428,26.5286,26.5357,8300.0
2013-12-30 14:35:00,37.28,37.28,37.25,37.25,4500.0,26.5428,26.5428,26.5215,26.5215,4500.0
2013-12-30 14:40:00,37.25,37.26,37.25,37.25,8400.0,26.5215,26.5286,26.5215,26.5215,8400.0
2013-12-30 14:45:00,37.25,37.25,37.21,37.21,14400.0,26.5215,26.5215,26.493,26.493,14400.0
2013-12-30 14:50:00,37.21,37.22,37.2,37.2,9400.0,26.493,26.5001,26.4859,26.4859,9400.0
2013-12-30 14:55:00,37.21,37.21,37.19,37.19,7400.0,26.493,26.493,26.4787,26.4787,7400.0
2013-12-30 15:00:00,37.19,37.21,37.19,37.2,21400.0,26.4787,26.493,26.4787,26.4859,21400.0
2013-12-30 15:05:00,37.2,37.21,37.19,37.19,13400.0,26.4859,26.493,26.4787,26.4787,13400.0
2013-12-30 15:10:00,37.19,37.21,37.19,37.2,15900.0,26.4787,26.493,26.4787,26.4859,15900.0
2013-12-30 15:15:00,37.19,37.2,37.19,37.2,4500.0,26.4787,26.4859,26.4787,26.4859,4500.0
2013-12-30 15:20:00,37.19,37.22,37.19,37.19,33500.0,26.4787,26.5001,26.4787,26.4787,33500.0
2013-12-30 15:25:00,37.2,37.2,37.19,37.19,15800.0,26.4859,26.4859,26.4787,26.4787,15800.0
2013-12-30 15:30:00,37.19,37.2,37.19,37.19,17600.0,26.4787,26.4859,26.4787,26.4787,17600.0
2013-12-30 15:35:00,37.19,37.2,37.19,37.19,22500.0,26.4787,26.4859,26.4787,26.4787,22500.0
2013-12-30 15:40:00,37.19,37.2,37.19,37.19,26600.0,26.4787,26.4859,26.4787,26.4787,26600.0
2013-12-30 15:45:00,37.19,37.2,37.19,37.19,47200.0,26.4787,26.4859,26.4787,26.4787,47200.0
2013-12-30 15:50:00,37.19,37.2,37.19,37.19,33100.0,26.4787,26.4859,26.4787,26.4787,33100.0
2013-12-30 15:55:00,37.19,37.2,37.19,37.2,89600.0,26.4787,26.4859,26.4787,26.4859,89600.0
2013-12-31 09:30:00,37.18,37.3,37.16,37.3,16900.0,26.4716,26.5571,26.4574,26.5571,16900.0
2013-12-31 09:35:00,37.3,37.36,37.19,37.19,5700.0,26.5571,26.5998,26.4787,26.4787,5700.0
2013-12-31 09:40:00,37.2,37.23,37.18,37.2,8900.0,26.4859,26.5072,26.4716,26.4859,8900.0
2013-12-31 09:45:00,37.19,37.23,37.13,37.23,15700.0,26.4787,26.5072,26.436,26.5072,15700.0
2013-12-31 09:50:00,37.22,37.22,37.13,37.15,13000.0,26.5001,26.5001,26.436,26.4503,13000.0
2013-12-31 09:55:00,37.14,37.24,37.14,37.23,8900.0,26.4431,26.5143,26.4431,26.5072,8900.0
2013-12-31 10:00:00,37.2,37.21,37.17,37.17,15100.0,26.4859,26.493,26.4645,26.4645,15100.0
2013-12-31 10:05:00,37.18,37.2,37.14,37.2,11400.0,26.4716,26.4859,26.4431,26.4859,11400.0
2013-12-31 10:10:00,37.19,37.21,37.15,37.18,27700.0,26.4787,26.493,26.4503,26.4716,27700.0
2013-12-31 10:15:00,37.19,37.2,37.15,37.15,18200.0,26.4787,26.4859,26.4503,26.4503,18200.0
2013-12-31 10:20:00,37.15,37.2,37.14,37.15,19600.0,26.4503,26.4859,26.4431,26.4503,19600.0
2013-12-31 10:25:00,37.16,37.19,37.14,37.15,13400.0,26.4574,26.4787,26.4431,26.4503,13400.0
2013-12-31 10:30:00,37.14,37.15,37.13,37.14,18000.0,26.4431,26.4503,26.436,26.4431,18000.0
2013-12-31 10:35:00,37.13,37.15,37.12,37.12,7100.0,26.436,26.4503,26.4289,26.4289,7100.0
2013-12-31 10:40:00,37.13,37.15,37.11,37.12,12800.0,26.436,26.4503,26.4218,26.4289,12800.0
2013-12-31 10:45:00,37.12,37.13,37.04,37.04,13600.0,26.4289,26.436,26.3719,26.3719,13600.0
2013-12-31 10:50:00,37.04,37.07,37.02,37.02,11200.0,26.3719,26.3933,26.3577,26.3577,11200.0
2013-12-31 10:55:00,37.03,37.06,37.03,37.05,11800.0,26.3648,26.3862,26.3648,26.3791,11800.0
2013-12-31 11:00:00,37.05,37.14,37.04,37.13,41400.0,26.3791,26.4431,26.3719,26.436,41400.0
2013-12-31 11:05:00,37.13,37.13,37.1,37.11,11000.0,26.436,26.436,26.4147,26.4218,11000.0
2013-12-31 11:10:00,37.12,37.14,37.09,37.13,13200.0,26.4289,26.4431,26.4075,26.436,13200.0
2013-12-31 11:15:00,37.13,37.15,37.1,37.11,9600.0,26.436,26.4503,26.4147,26.4218,9600.0
2013-12-31 11:20:00,37.12,37.13,37.1,37.1,3700.0,26.4289,26.436,26.4147,26.4147,3700.0
2013-12-31 11:25:00,37.1,37.11,37.08,37.1,7900.0,26.4147,26.4218,26.4004,26.4147,7900.0
2013-12-31 11:30:00,37.1,37.15,37.1,37.14,11100.0,26.4147,26.4503,26.4147,26.4431,11100.0
2013-12-31 11:35:00,37.15,37.16,37.14,37.15,20400.0,26.4503,26.4574,26.4431,26.4503,20400.0
2013-12-31 11:40:00,37.15,37.15,37.13,37.14,13200.0,26.4503,26.4503,26.436,26.4431,13200.0
2013-12-31 11:45:00,37.14,37.16,37.13,37.13,22100.0,26.4431,26.4574,26.436,26.436,22100.0
2013-12-31 11:50:00,37.13,37.14,37.12,37.13,13700.0,26.436,26.4431,26.4289,26.436,13700.0
2013-12-31 11:55:00,37.13,37.14,37.1,37.12,17000.0,26.436,26.4431,26.4147,26.4289,17000.0
2013-12-31 12:00:00,37.13,37.16,37.13,37.15,19500.0,26.436,26.4574,26.436,26.4503,19500.0
2013-12-31 12:05:00,37.15,37.15,37.12,37.15,19900.0,26.4503,26.4503,26.4289,26.4503,19900.0
2013-12-31 12:10:00,37.15,37.16,37.14,37.15,15600.0,26.4503,26.4574,26.4431,26.4503,15600.0
2013-12-31 12:15:00,37.15,37.15,37.08,37.08,28400.0,26.4503,26.4503,26.4004,26.4004,28400.0
2013-12-31 12:20:00,37.09,37.11,37.08,37.08,11900.0,26.4075,26.4218,26.4004,26.4004,11900.0
2013-12-31 12:25:00,37.08,37.11,37.08,37.09,7900.0,26.4004,26.4218,26.4004,26.4075,7900.0
2013-12-31 12:30:00,37.1,37.12,37.09,37.11,18100.0,26.4147,26.4289,26.4075,26.4218,18100.0
2013-12-31 12:35:00,37.1,37.11,37.09,37.1,18700.0,26.4147,26.4218,26.4075,26.4147,18700.0
2013-12-31 12:40:00,37.1,37.1,37.08,37.1,7100.0,26.4147,26.4147,26.4004,26.4147,7100.0
2013-12-31 12:45:00,37.09,37.1,37.08,37.08,11900.0,26.4075,26.4147,26.4004,26.4004,11900.0
2013-12-31 12:50:00,37.07,37.08,37.07,37.08,4700.0,26.3933,26.4004,26.3933,26.4004,4700.0
2013-12-31 12:55:00,37.07,37.08,37.05,37.06,9100.0,26.3933,26.4004,26.3791,26.3862,9100.0
2013-12-31 13:00:00,37.05,37.07,37.04,37.04,9900.0,26.3791,26.3933,26.3719,26.3719,9900.0
2013-12-31 13:05:00,37.05,37.06,37.03,37.03,6100.0,26.3791,26.3862,26.3648,26.3648,6100.0
2013-12-31 13:10:00,37.03,37.05,37.03,37.05,4500.0,26.3648,26.3791,26.3648,26.3791,4500.0
2013-12-31 13:15:00,37.05,37.08,37.05,37.08,18900.0,26.3791,26.4004,26.3791,26.4004,18900.0
2013-12-31 13:20:00,37.08,37.11,37.07,37.1,7500.0,26.4004,26.4218,26.3933,26.4147,7500.0
2013-12-31 13:25:00,37.09,37.11,37.08,37.1,4900.0,26.4075,26.4218,26.4004,26.4147,4900.0
2013-12-31 13:30:00,37.11,37.11,37.1,37.11,4700.0,26.4218,26.4218,26.4147,26.4218,4700.0
2013-12-31 13:35:00,37.11,37.11,37.08,37.08,9200.0,26.4218,26.4218,26.4004,26.4004,9200.0
2013-12-31 13:40:00,37.08,37.08,37.04,37.05,13100.0,26.4004,26.4004,26.3719,26.3791,13100.0
2013-12-31 13:45:00,37.05,37.06,37.04,37.05,14700.0,26.3791,26.3862,26.3719,26.3791,14700.0
2013-12-31 13:50:00,37.04,37.05,37.04,37.05,16400.0,26.3719,26.3791,26.3719,26.3791,16400.0
2013-12-31 13:55:00,37.05,37.05,37.04,37.05,5100.0,26.3791,26.3791,26.3719,26.3791,5100.0
2013-12-31 14:00:00,37.05,37.05,37.03,37.03,14200.0,26.3791,26.3791,26.3648,26.3648,14200.0
2013-12-31 14:05:00,37.04,37.04,37.0,37.0,15500.0,26.3719,26.3719,26.3435,26.3435,15500.0
2013-12-31 14:10:00,37.0,37.0,36.96,36.96,11800.0,26.3435,26.3435,26.315,26.315,11800.0
2013-12-31 14:15:00,36.96,36.96,36.88,36.88,30600.0,26.315,26.315,26.258,26.258,30600.0
2013-12-31 14:20:00,36.88,36.88,36.83,36.85,34800.0,26.258,26.258,26.2224,26.2367,34800.0
2013-12-31 14:25:00,36.85,36.86,36.84,36.85,25300.0,26.2367,26.2438,26.2296,26.2367,25300.0
2013-12-31 14:30:00,36.86,36.86,36.83,36.84,12900.0,26.2438,26.2438,26.2224,26.2296,12900.0
2013-12-31 14:35:00,36.84,36.84,36.82,36.83,17200.0,26.2296,26.2296,26.2153,26.2224,17200.0
2013-12-31 14:40:00,36.83,36.85,36.83,36.83,13400.0,26.2224,26.2367,26.2224,26.2224,13400.0
2013-12-31 14:45:00,36.83,36.84,36.8,36.82,15400.0,26.2224,26.2296,26.2011,26.2153,15400.0
2013-12-31 14:50:00,36.81,36.86,36.8,36.81,28200.0,26.2082,26.2438,26.2011,26.2082,28200.0
2013-12-31 14:55:00,36.8,36.83,36.79,36.83,36000.0,26.2011,26.2224,26.194,26.2224,36000.0
2013-12-31 15:00:00,36.82,36.83,36.81,36.81,13700.0,26.2153,26.2224,26.2082,26.2082,13700.0
2013-12-31 15:05:00,36.81,36.83,36.8,36.83,32900.0,26.2082,26.2224,26.2011,26.2224,32900.0
2013-12-31 15:10:00,36.83,36.86,36.83,36.83,25000.0,26.2224,26.2438,26.2224,26.2224,25000.0
2013-12-31 15:15:00,36.84,36.89,36.83,36.89,27400.0,26.2296,26.2652,26.2224,26.2652,27400.0
2013-12-31 15:20:00,36.88,36.93,36.88,36.92,37900.0,26.258,26.2936,26.258,26.2865,37900.0
2013-12-31 15:25:00,36.92,36.93,36.87,36.88,24800.0,26.2865,26.2936,26.2509,26.258,24800.0
2013-12-31 15:30:00,36.88,36.93,36.88,36.93,40500.0,26.258,26.2936,26.258,26.2936,40500.0
2013-12-31 15:35:00,36.93,36.93,36.89,36.9,43600.0,26.2936,26.2936,26.2652,26.2723,43600.0
2013-12-31 15:40:00,36.89,36.92,36.85,36.85,65600.0,26.2652,26.2865,26.2367,26.2367,65600.0
2013-12-31 15:45:00,36.85,36.95,36.82,36.93,160300.0,26.2367,26.3079,26.2153,26.2936,160300.0
2013-12-31 15:50:00,36.93,36.98,36.92,36.95,119800.0,26.2936,26.3292,26.2865,26.3079,119800.0
2013-12-31 15:55:00,36.95,36.98,36.86,36.95,367600.0,26.3079,26.3292,26.2438,26.3079,367600.0
2014-01-02 09:30:00,36.98,36.99,36.77,36.86,51400.0,26.3292,26.3364,26.1797,26.2438,51400.0
2014-01-02 09:35:00,36.91,36.95,36.75,36.76,28600.0,26.2794,26.3079,26.1655,26.1726,28600.0
2014-01-02 09:40:00,36.78,36.88,36.62,36.88,47400.0,26.1868,26.258,26.0729,26.258,47400.0
2014-01-02 09:45:00,36.84,36.88,36.73,36.83,32900.0,26.2296,26.258,26.1512,26.2224,32900.0
2014-01-02 09:50:00,36.83,36.97,36.76,36.96,23100.0,26.2224,26.3221,26.1726,26.315,23100.0
2014-01-02 09:55:00,36.96,36.98,36.88,36.95,17200.0,26.315,26.3292,26.258,26.3079,17200.0
2014-01-02 10:00:00,36.95,37.01,36.84,36.94,34700.0,26.3079,26.3506,26.2296,26.3008,34700.0
2014-01-02 10:05:00,36.94,36.98,36.81,36.85,62300.0,26.3008,26.3292,26.2082,26.2367,62300.0
2014-01-02 10:10:00,36.85,36.86,36.82,36.85,36400.0,26.2367,26.2438,26.2153,26.2367,36400.0
2014-01-02 10:15:00,36.85,36.88,36.83,36.87,53300.0,26.2367,26.258,26.2224,26.2509,53300.0
2014-01-02 10:20:00,36.88,36.9,36.82,36.82,29300.0,26.258,26.2723,26.2153,26.2153,29300.0
2014-01-02 10:25:00,36.82,36.85,36.77,36.78,29200.0,26.2153,26.2367,26.1797,26.1868,29200.0
2014-01-02 10:30:00,36.78,36.87,36.78,36.85,22100.0,26.1868,26.2509,26.1868,26.2367,22100.0
2014-01-02 10:35:00,36.84,36.84,36.79,36.83,18100.0,26.2296,26.2296,26.194,26.2224,18100.0
2014-01-02 10:40:00,36.82,36.83,36.78,36.79,47900.0,26.2153,26.2224,26.1868,26.194,47900.0
2014-01-02 10:45:00,36.79,36.81,36.78,36.8,31400.0,26.194,26.2082,26.1868,26.2011,31400.0
2014-01-02 10:50:00,36.8,36.8,36.75,36.79,21200.0,26.2011,26.2011,26.1655,26.194,21200.0
2014-01-02 10:55:00,36.79,36.83,36.79,36.82,27700.0,26.194,26.2224,26.194,26.2153,27700.0
2014-01-02 11:00:00,36.82,36.83,36.78,36.79,15400.0,26.2153,26.2224,26.1868,26.194,15400.0
2014-01-02 11:05:00,36.79,36.83,36.78,36.78,26600.0,26.194,26.2224,26.1868,26.1868,26600.0
2014-01-02 11:10:00,36.78,36.82,36.77,36.82,12700.0,26.1868,26.2153,26.1797,26.2153,12700.0
2014-01-02 11:15:00,36.83,36.91,36.83,36.91,14600.0,26.2224,26.2794,26.2224,26.2794,14600.0
2014-01-02 11:20:00,36.91,36.97,36.91,36.91,22700.0,26.2794,26.3221,26.2794,26.2794,22700.0
2014-01-02 11:25:00,36.91,36.95,36.91,36.92,12000.0,26.2794,26.3079,26.2794,26.2865,12000.0
2014-01-02 11:30:00,36.93,36.93,36.86,36.87,15700.0,26.2936,26.2936,26.2438,26.2509,15700.0
2014-01-02 11:35:00,36.89,36.91,36.87,36.89,9200.0,26.2652,26.2794,26.2509,26.2652,9200.0
2014-01-02 11:40:00,36.89,36.9,36.86,36.9,11200.0,26.2652,26.2723,26.2438,26.2723,11200.0
2014-01-02 11:45:00,36.9,36.9,36.84,36.84,13000.0,26.2723,26.2723,26.2296,26.2296,13000.0
2014-01-02 11:50:00,36.84,36.84,36.77,36.79,17900.0,26.2296,26.2296,26.1797,26.194,17900.0
2014-01-02 11:55:00,36.8,36.8,36.75,36.77,15200.0,26.2011,26.2011,26.1655,26.1797,15200.0
2014-01-02 12:00:00,36.77,36.78,36.73,36.73,21700.0,26.1797,26.1868,26.1512,26.1512,21700.0
2014-01-02 12:05:00,36.73,36.77,36.73,36.74,8800.0,26.1512,26.1797,26.1512,26.1584,8800.0
2014-01-02 12:10:00,36.75,36.75,36.7,36.72,15900.0,26.1655,26.1655,26.1299,26.1441,15900.0
2014-01-02 12:15:00,36.72,36.72,36.68,36.7,31200.0,26.1441,26.1441,26.1156,26.1299,31200.0
2014-01-02 12:20:00,36.7,36.72,36.67,36.67,11200.0,26.1299,26.1441,26.1085,26.1085,11200.0
2014-01-02 12:25:00,36.68,36.69,36.6,36.67,45200.0,26.1156,26.1228,26.0587,26.1085,45200.0
2014-01-02 12:30:00,36.67,36.69,36.64,36.69,13500.0,26.1085,26.1228,26.0872,26.1228,13500.0
2014-01-02 12:35:00,36.7,36.72,36.7,36.72,31300.0,26.1299,26.1441,26.1299,26.1441,31300.0
2014-01-02 12:40:00,36.71,36.72,36.65,36.67,32600.0,26.137,26.1441,26.0943,26.1085,32600.0
2014-01-02 12:45:00,36.68,36.72,36.68,36.71,10700.0,26.1156,26.1441,26.1156,26.137,10700.0
2014-01-02 12:50:00,36.7,36.7,36.66,36.69,9700.0,26.1299,26.1299,26.1014,26.1228,9700.0
2014-01-02 12:55:00,36.69,36.69,36.65,36.68,8500.0,26.1228,26.1228,26.0943,26.1156,8500.0
2014-01-02 13:00:00,36.69,36.72,36.67,36.7,8400.0,26.1228,26.1441,26.1085,26.1299,8400.0
2014-01-02 13:05:00,36.69,36.69,36.64,36.65,10800.0,26.1228,26.1228,26.0872,26.0943,10800.0
2014-01-02 13:10:00,36.64,36.65,36.62,36.62,7300.0,26.0872,26.0943,26.0729,26.0729,7300.0
2014-01-02 13:15:00,36.61,36.62,36.58,36.59,9400.0,26.0658,26.0729,26.0444,26.0516,9400.0
2014-01-02 13:20:00,36.59,36.64,36.58,36.58,17100.0,26.0516,26.0872,26.0444,26.0444,17100.0
2014-01-02 13:25:00,36.59,36.59,36.54,36.57,14600.0,26.0516,26.0516,26.016,26.0373,14600.0
2014-01-02 13:30:00,36.57,36.58,36.55,36.58,13000.0,26.0373,26.0444,26.0231,26.0444,13000.0
2014-01-02 13:35:00,36.58,36.62,36.58,36.61,13400.0,26.0444,26.0729,26.0444,26.0658,13400.0
2014-01-02 13:40:00,36.6,36.65,36.59,36.64,20700.0,26.0587,26.0943,26.0516,26.0872,20700.0
2014-01-02 13:45:00,36.64,36.72,36.63,36.7,32100.0,26.0872,26.1441,26.08,26.1299,32100.0
2014-01-02 13:50:00,36.71,36.74,36.66,36.66,15900.0,26.137,26.1584,26.1014,26.1014,15900.0
2014-01-02 13:55:00,36.66,36.71,36.66,36.7,7200.0,26.1014,26.137,26.1014,26.1299,7200.0
2014-01-02 14:00:00,36.71,36.74,36.7,36.72,15700.0,26.137,26.1584,26.1299,26.1441,15700.0
2014-01-02 14:05:00,36.73,36.77,36.73,36.74,19200.0,26.1512,26.1797,26.1512,26.1584,19200.0
2014-01-02 14:10:00,36.74,36.78,36.71,36.71,18200.0,26.1584,26.1868,26.137,26.137,18200.0
2014-01-02 14:15:00,36.7,36.71,36.59,36.61,14200.0,26.1299,26.137,26.0516,26.0658,14200.0
2014-01-02 14:20:00,36.6,36.68,36.59,36.68,19400.0,26.0587,26.1156,26.0516,26.1156,19400.0
2014-01-02 14:25:00,36.69,36.69,36.66,36.68,18000.0,26.1228,26.1228,26.1014,26.1156,18000.0
2014-01-02 14:30:00,36.69,36.76,36.68,36.76,11200.0,26.1228,26.1726,26.1156,26.1726,11200.0
2014-01-02 14:35:00,36.76,36.77,36.74,36.74,9600.0,26.1726,26.1797,26.1584,26.1584,9600.0
2014-01-02 14:40:00,36.74,36.79,36.74,36.75,17800.0,26.1584,26.194,26.1584,26.1655,17800.0
2014-01-02 14:45:00,36.75,36.8,36.75,36.79,14400.0,26.1655,26.2011,26.1655,26.194,14400.0
2014-01-02 14:50:00,36.78,36.79,36.76,36.77,11400.0,26.1868,26.194,26.1726,26.1797,11400.0
2014-01-02 14:55:00,36.77,36.77,36.73,36.73,10600.0,26.1797,26.1797,26.1512,26.1512,10600.0
2014-01-02 15:00:00,36.73,36.76,36.72,36.73,14600.0,26.1512,26.1726,26.1441,26.1512,14600.0
2014-01-02 15:05:00,36.74,36.79,36.73,36.78,17100.0,26.1584,26.194,26.1512,26.1868,17100.0
2014-01-02 15:10:00,36.79,36.84,36.79,36.82,21100.0,26.194,26.2296,26.194,26.2153,21100.0
2014-01-02 15:15:00,36.82,36.87,36.82,36.86,22900.0,26.2153,26.2509,26.2153,26.2438,22900.0
2014-01-02 15:20:00,36.86,36.87,36.81,36.81,17400.0,26.2438,26.2509,26.2082,26.2082,17400.0
2014-01-02 15:25:00,36.81,36.83,36.79,36.79,20700.0,26.2082,26.2224,26.194,26.194,20700.0
2014-01-02 15:30:00,36.79,36.8,36.76,36.8,19900.0,26.194,26.2011,26.1726,26.2011,19900.0
2014-01-02 15:35:00,36.8,36.84,36.77,36.78,34100.0,26.2011,26.2296,26.1797,26.1868,34100.0
2014-01-02 15:40:00,36.78,36.81,36.77,36.8,34400.0,26.1868,26.2082,26.1797,26.2011,34400.0
2014-01-02 15:45:00,36.81,36.92,36.81,36.88,48700.0,26.2082,26.2865,26.2082,26.258,48700.0
2014-01-02 15:50:00,36.88,36.93,36.85,36.92,46500.0,26.258,26.2936,26.2367,26.2865,46500.0
2014-01-02 15:55:00,36.92,36.94,36.89,36.91,139900.0,26.2865,26.3008,26.2652,26.2794,139900.0
2014-01-03 09:30:00,36.84,36.98,36.81,36.93,22400.0,26.2296,26.3292,26.2082,26.2936,22400.0
2014-01-03 09:35:00,36.9,37.0,36.9,36.96,13600.0,26.2723,26.3435,26.2723,26.315,13600.0
2014-01-03 09:40:00,36.95,36.95,36.91,36.94,6300.0,26.3079,26.3079,26.2794,26.3008,6300.0
2014-01-03 09:45:00,36.94,37.08,36.92,37.03,25700.0,26.3008,26.4004,26.2865,26.3648,25700.0
2014-01-03 09:50:00,37.04,37.12,37.04,37.12,11200.0,26.3719,26.4289,26.3719,26.4289,11200.0
2014-01-03 09:55:00,37.1,37.13,37.07,37.1,16600.0,26.4147,26.436,26.3933,26.4147,16600.0
2014-01-03 10:00:00,37.1,37.11,37.05,37.1,27800.0,26.4147,26.4218,26.3791,26.4147,27800.0
2014-01-03 10:05:00,37.11,37.11,37.06,37.06,65300.0,26.4218,26.4218,26.3862,26.3862,65300.0
2014-01-03 10:10:00,37.05,37.11,37.05,37.1,25900.0,26.3791,26.4218,26.3791,26.4147,25900.0
2014-01-03 10:15:00,37.1,37.11,37.05,37.1,26100.0,26.4147,26.4218,26.3791,26.4147,26100.0
2014-01-03 10:20:00,37.1,37.1,37.05,37.06,10500.0,26.4147,26.4147,26.3791,26.3862,10500.0
2014-01-03 10:25:00,37.06,37.11,37.06,37.09,13800.0,26.3862,26.4218,26.3862,26.4075,13800.0
2014-01-03 10:30:00,37.09,37.12,37.08,37.11,49300.0,26.4075,26.4289,26.4004,26.4218,49300.0
2014-01-03 10:35:00,37.11,37.12,37.08,37.1,21100.0,26.4218,26.4289,26.4004,26.4147,21100.0
2014-01-03 10:40:00,37.11,37.23,37.1,37.23,39000.0,26.4218,26.5072,26.4147,26.5072,39000.0
2014-01-03 10:45:00,37.23,37.3,37.2,37.21,28500.0,26.5072,26.5571,26.4859,26.493,28500.0
2014-01-03 10:50:00,37.22,37.31,37.21,37.29,35100.0,26.5001,26.5642,26.493,26.5499,35100.0
2014-01-03 10:55:00,37.28,37.3,37.25,37.3,26200.0,26.5428,26.5571,26.5215,26.5571,26200.0
2014-01-03 11:00:00,37.29,37.32,37.29,37.32,23000.0,26.5499,26.5713,26.5499,26.5713,23000.0
2014-01-03 11:05:00,37.31,37.34,37.25,37.34,26000.0,26.5642,26.5855,26.5215,26.5855,26000.0
2014-01-03 11:10:00,37.34,37.34,37.25,37.25,11000.0,26.5855,26.5855,26.5215,26.5215,11000.0
2014-01-03 11:15:00,37.25,37.25,37.2,37.23,13900.0,26.5215,26.5215,26.4859,26.5072,13900.0
2014-01-03 11:20:00,37.23,37.23,37.2,37.21,30700.0,26.5072,26.5072,26.4859,26.493,30700.0
2014-01-03 11:25:00,37.21,37.22,37.14,37.15,18600.0,26.493,26.5001,26.4431,26.4503,18600.0
2014-01-03 11:30:00,37.14,37.2,37.14,37.18,18800.0,26.4431,26.4859,26.4431,26.4716,18800.0
2014-01-03 11:35:00,37.19,37.2,37.16,37.16,28100.0,26.4787,26.4859,26.4574,26.4574,28100.0
2014-01-03 11:40:00,37.15,37.16,37.12,37.12,7300.0,26.4503,26.4574,26.4289,26.4289,7300.0
2014-01-03 11:45:00,37.12,37.15,37.07,37.07,11300.0,26.4289,26.4503,26.3933,26.3933,11300.0
2014-01-03 11:50:00,37.08,37.13,37.08,37.12,20100.0,26.4004,26.436,26.4004,26.4289,20100.0
2014-01-03 11:55:00,37.11,37.16,37.09,37.16,21700.0,26.4218,26.4574,26.4075,26.4574,21700.0
2014-01-03 12:00:00,37.16,37.16,37.12,37.13,8100.0,26.4574,26.4574,26.4289,26.436,8100.0
2014-01-03 12:05:00,37.12,37.14,37.09,37.13,15000.0,26.4289,26.4431,26.4075,26.436,15000.0
2014-01-03 12:10:00,37.13,37.16,37.12,37.15,13300.0,26.436,26.4574,26.4289,26.4503,13300.0
2014-01-03 12:15:00,37.15,37.16,37.12,37.12,6000.0,26.4503,26.4574,26.4289,26.4289,6000.0
2014-01-03 12:20:00,37.11,37.12,37.11,37.11,2300.0,26.4218,26.4289,26.4218,26.4218,2300.0
2014-01-03 12:25:00,37.11,37.18,37.11,37.18,26700.0,26.4218,26.4716,26.4218,26.4716,26700.0
2014-01-03 12:30:00,37.17,37.2,37.17,37.18,16700.0,26.4645,26.4859,26.4645,26.4716,16700.0
2014-01-03 12:35:00,37.18,37.2,37.17,37.18,22600.0,26.4716,26.4859,26.4645,26.4716,22600.0
2014-01-03 12:40:00,37.17,37.18,37.16,37.18,6000.0,26.4645,26.4716,26.4574,26.4716,6000.0
2014-01-03 12:45:00,37.18,37.18,37.17,37.17,5300.0,26.4716,26.4716,26.4645,26.4645,5300.0
2014-01-03 12:50:00,37.16,37.17,37.16,37.16,4800.0,26.4574,26.4645,26.4574,26.4574,4800.0
2014-01-03 12:55:00,37.16,37.17,37.15,37.15,2800.0,26.4574,26.4645,26.4503,26.4503,2800.0
2014-01-03 13:00:00,37.16,37.2,37.15,37.2,10700.0,26.4574,26.4859,26.4503,26.4859,10700.0
2014-01-03 13:05:00,37.2,37.28,37.19,37.27,36600.0,26.4859,26.5428,26.4787,26.5357,36600.0
2014-01-03 13:10:00,37.27,37.29,37.26,37.28,10800.0,26.5357,26.5499,26.5286,26.5428,10800.0
2014-01-03 13:15:00,37.27,37.28,37.23,37.28,19600.0,26.5357,26.5428,26.5072,26.5428,19600.0
2014-01-03 13:20:00,37.27,37.28,37.26,37.27,7800.0,26.5357,26.5428,26.5286,26.5357,7800.0
2014-01-03 13:25:00,37.27,37.27,37.2,37.2,26900.0,26.5357,26.5357,26.4859,26.4859,26900.0
2014-01-03 13:30:00,37.2,37.21,37.19,37.21,11000.0,26.4859,26.493,26.4787,26.493,11000.0
2014-01-03 13:35:00,37.21,37.22,37.2,37.22,19300.0,26.493,26.5001,26.4859,26.5001,19300.0
2014-01-03 13:40:00,37.21,37.21,37.17,37.18,8800.0,26.493,26.493,26.4645,26.4716,8800.0
2014-01-03 13:45:00,37.19,37.19,37.16,37.16,9400.0,26.4787,26.4787,26.4574,26.4574,9400.0
2014-01-03 13:50:00,37.16,37.17,37.14,37.15,16900.0,26.4574,26.4645,26.4431,26.4503,16900.0
2014-01-03 13:55:00,37.16,37.2,37.15,37.19,19600.0,26.4574,26.4859,26.4503,26.4787,19600.0
2014-01-03 14:00:00,37.19,37.27,37.19,37.27,11200.0,26.4787,26.5357,26.4787,26.5357,11200.0
2014-01-03 14:05:00,37.27,37.27,37.16,37.17,29300.0,26.5357,26.5357,26.4574,26.4645,29300.0
2014-01-03 14:10:00,37.16,37.19,37.13,37.19,14400.0,26.4574,26.4787,26.436,26.4787,14400.0
2014-01-03 14:15:00,37.18,37.18,37.16,37.18,5400.0,26.4716,26.4716,26.4574,26.4716,5400.0
2014-01-03 14:20:00,37.17,37.2,37.16,37.19,56400.0,26.4645,26.4859,26.4574,26.4787,56400.0
2014-01-03 14:25:00,37.19,37.21,37.19,37.2,8000.0,26.4787,26.493,26.4787,26.4859,8000.0
2014-01-03 14:30:00,37.2,37.23,37.19,37.23,13200.0,26.4859,26.5072,26.4787,26.5072,13200.0
2014-01-03 14:35:00,37.22,37.24,37.22,37.23,6000.0,26.5001,26.5143,26.5001,26.5072,6000.0
2014-01-03 14:40:00,37.22,37.25,37.22,37.24,4800.0,26.5001,26.5215,26.5001,26.5143,4800.0
2014-01-03 14:45:00,37.24,37.3,37.24,37.29,10800.0,26.5143,26.5571,26.5143,26.5499,10800.0
2014-01-03 14:50:00,37.3,37.34,37.29,37.31,16400.0,26.5571,26.5855,26.5499,26.5642,16400.0
2014-01-03 14:55:00,37.31,37.32,37.28,37.28,61000.0,26.5642,26.5713,26.5428,26.5428,61000.0
2014-01-03 15:00:00,37.28,37.3,37.28,37.29,9800.0,26.5428,26.5571,26.5428,26.5499,9800.0
2014-01-03 15:05:00,37.28,37.3,37.27,37.3,18500.0,26.5428,26.5571,26.5357,26.5571,18500.0
2014-01-03 15:10:00,37.3,37.36,37.3,37.35,35200.0,26.5571,26.5998,26.5571,26.5927,35200.0
2014-01-03 15:15:00,37.34,37.34,37.28,37.3,20000.0,26.5855,26.5855,26.5428,26.5571,20000.0
2014-01-03 15:20:00,37.31,37.33,37.3,37.31,23200.0,26.5642,26.5784,26.5571,26.5642,23200.0
2014-01-03 15:25:00,37.31,37.32,37.3,37.32,24000.0,26.5642,26.5713,26.5571,26.5713,24000.0
2014-01-03 15:30:00,37.32,37.36,37.32,37.34,42000.0,26.5713,26.5998,26.5713,26.5855,42000.0
2014-01-03 15:35:00,37.34,37.35,37.34,37.35,21100.0,26.5855,26.5927,26.5855,26.5927,21100.0
2014-01-03 15:40:00,37.35,37.35,37.27,37.31,62600.0,26.5927,26.5927,26.5357,26.5642,62600.0
2014-01-03 15:45:00,37.31,37.31,37.27,37.29,80300.0,26.5642,26.5642,26.5357,26.5499,80300.0
2014-01-03 15:50:00,37.3,37.3,37.26,37.29,64900.0,26.5571,26.5571,26.5286,26.5499,64900.0
2014-01-03 15:55:00,37.29,37.3,37.2,37.22,156700.0,26.5499,26.5571,26.4859,26.5001,156700.0
2014-01-06 09:30:00,37.62,37.74,37.45,37.5,86600.0,26.7849,26.8703,26.6639,26.6995,86600.0
2014-01-06 09:35:00,37.49,37.5,37.36,37.36,30900.0,26.6923,26.6995,26.5998,26.5998,30900.0
2014-01-06 09:40:00,37.34,37.39,37.27,37.33,21900.0,26.5855,26.6211,26.5357,26.5784,21900.0
2014-01-06 09:45:00,37.35,37.39,37.3,37.34,20200.0,26.5927,26.6211,26.5571,26.5855,20200.0
2014-01-06 09:50:00,37.33,37.39,37.26,37.37,40700.0,26.5784,26.6211,26.5286,26.6069,40700.0
2014-01-06 09:55:00,37.37,37.37,37.25,37.25,11100.0,26.6069,26.6069,26.5215,26.5215,11100.0
2014-01-06 10:00:00,37.24,37.31,37.19,37.3,36300.0,26.5143,26.5642,26.4787,26.5571,36300.0
2014-01-06 10:05:00,37.31,37.33,37.25,37.31,58800.0,26.5642,26.5784,26.5215,26.5642,58800.0
2014-01-06 10:10:00,37.31,37.39,37.29,37.3,22800.0,26.5642,26.6211,26.5499,26.5571,22800.0
2014-01-06 10:15:00,37.3,37.37,37.3,37.35,31400.0,26.5571,26.6069,26.5571,26.5927,31400.0
2014-01-06 10:20:00,37.35,37.35,37.23,37.23,72700.0,26.5927,26.5927,26.5072,26.5072,72700.0
2014-01-06 10:25:00,37.23,37.27,37.15,37.18,48900.0,26.5072,26.5357,26.4503,26.4716,48900.0
2014-01-06 10:30:00,37.18,37.25,37.18,37.19,24200.0,26.4716,26.5215,26.4716,26.4787,24200.0
2014-01-06 10:35:00,37.18,37.25,37.16,37.24,26000.0,26.4716,26.5215,26.4574,26.5143,26000.0
2014-01-06 10:40:00,37.23,37.36,37.23,37.3,69500.0,26.5072,26.5998,26.5072,26.5571,69500.0
2014-01-06 10:45:00,37.3,37.41,37.29,37.39,37600.0,26.5571,26.6354,26.5499,26.6211,37600.0
2014-01-06 10:50:00,37.38,37.45,37.38,37.44,28600.0,26.614,26.6639,26.614,26.6567,28600.0
2014-01-06 10:55:00,37.44,37.44,37.27,37.32,31300.0,26.6567,26.6567,26.5357,26.5713,31300.0
2014-01-06 11:00:00,37.32,37.4,37.31,37.4,39400.0,26.5713,26.6283,26.5642,26.6283,39400.0
2014-01-06 11:05:00,37.4,37.41,37.37,37.37,43100.0,26.6283,26.6354,26.6069,26.6069,43100.0
2014-01-06 11:10:00,37.37,37.4,37.32,37.35,30200.0,26.6069,26.6283,26.5713,26.5927,30200.0
2014-01-06 11:15:00,37.36,37.38,37.31,37.37,40200.0,26.5998,26.614,26.5642,26.6069,40200.0
2014-01-06 11:20:00,37.37,37.38,37.35,37.38,11500.0,26.6069,26.614,26.5927,26.614,11500.0
2014-01-06 11:25:00,37.38,37.43,37.36,37.43,25500.0,26.614,26.6496,26.5998,26.6496,25500.0
2014-01-06 11:30:00,37.43,37.46,37.39,37.4,61700.0,26.6496,26.671,26.6211,26.6283,61700.0
2014-01-06 11:35:00,37.4,37.41,37.3,37.32,31200.0,26.6283,26.6354,26.5571,26.5713,31200.0
2014-01-06 11:40:00,37.32,37.33,37.27,37.28,12400.0,26.5713,26.5784,26.5357,26.5428,12400.0
2014-01-06 11:45:00,37.28,37.29,37.27,37.29,6200.0,26.5428,26.5499,26.5357,26.5499,6200.0
2014-01-06 11:50:00,37.28,37.33,37.28,37.33,8500.0,26.5428,26.5784,26.5428,26.5784,8500.0
2014-01-06 11:55:00,37.33,37.37,37.32,37.37,19100.0,26.5784,26.6069,26.5713,26.6069,19100.0
2014-01-06 12:00:00,37.36,37.37,37.33,37.36,11100.0,26.5998,26.6069,26.5784,26.5998,11100.0
2014-01-06 12:05:00,37.36,37.41,37.36,37.38,11800.0,26.5998,26.6354,26.5998,26.614,11800.0
2014-01-06 12:10:00,37.39,37.41,37.37,37.41,14600.0,26.6211,26.6354,26.6069,26.6354,14600.0
2014-01-06 12:15:00,37.41,37.41,37.37,37.37,14600.0,26.6354,26.6354,26.6069,26.6069,14600.0
2014-01-06 12:20:00,37.37,37.4,37.37,37.38,13000.0,26.6069,26.6283,26.6069,26.614,13000.0
2014-01-06 12:25:00,37.39,37.39,37.38,37.39,5200.0,26.6211,26.6211,26.614,26.6211,5200.0
2014-01-06 12:30:00,37.39,37.39,37.34,37.39,24000.0,26.6211,26.6211,26.5855,26.6211,24000.0
2014-01-06 12:35:00,37.39,37.39,37.34,37.34,10200.0,26.6211,26.6211,26.5855,26.5855,10200.0
2014-01-06 12:40:00,37.35,37.43,37.34,37.43,16700.0,26.5927,26.6496,26.5855,26.6496,16700.0
2014-01-06 12:45:00,37.43,37.51,37.43,37.51,14300.0,26.6496,26.7066,26.6496,26.7066,14300.0
2014-01-06 12:50:00,37.51,37.54,37.51,37.53,26700.0,26.7066,26.7279,26.7066,26.7208,26700.0
2014-01-06 12:55:00,37.53,37.57,37.52,37.55,22600.0,26.7208,26.7493,26.7137,26.7351,22600.0
2014-01-06 13:00:00,37.55,37.58,37.55,37.55,26000.0,26.7351,26.7564,26.7351,26.7351,26000.0
2014-01-06 13:05:00,37.56,37.56,37.55,37.55,4300.0,26.7422,26.7422,26.7351,26.7351,4300.0
2014-01-06 13:10:00,37.55,37.55,37.51,37.54,45400.0,26.7351,26.7351,26.7066,26.7279,45400.0
2014-01-06 13:15:00,37.54,37.54,37.52,37.54,17900.0,26.7279,26.7279,26.7137,26.7279,17900.0
2014-01-06 13:20:00,37.54,37.56,37.53,37.55,18900.0,26.7279,26.7422,26.7208,26.7351,18900.0
2014-01-06 13:25:00,37.56,37.65,37.56,37.65,12300.0,26.7422,26.8063,26.7422,26.8063,12300.0
2014-01-06 13:30:00,37.65,37.65,37.54,37.54,59900.0,26.8063,26.8063,26.7279,26.7279,59900.0
2014-01-06 13:35:00,37.55,37.59,37.55,37.58,51200.0,26.7351,26.7635,26.7351,26.7564,51200.0
2014-01-06 13:40:00,37.58,37.6,37.56,37.59,49200.0,26.7564,26.7707,26.7422,26.7635,49200.0
2014-01-06 13:45:00,37.59,37.59,37.56,37.58,14400.0,26.7635,26.7635,26.7422,26.7564,14400.0
2014-01-06 13:50:00,37.58,37.7,37.58,37.64,28800.0,26.7564,26.8419,26.7564,26.7991,28800.0
2014-01-06 13:55:00,37.64,37.7,37.64,37.68,42300.0,26.7991,26.8419,26.7991,26.8276,42300.0
2014-01-06 14:00:00,37.68,37.69,37.57,37.57,18200.0,26.8276,26.8347,26.7493,26.7493,18200.0
2014-01-06 14:05:00,37.57,37.58,37.51,37.51,9600.0,26.7493,26.7564,26.7066,26.7066,9600.0
2014-01-06 14:10:00,37.51,37.57,37.51,37.53,23800.0,26.7066,26.7493,26.7066,26.7208,23800.0
2014-01-06 14:15:00,37.54,37.54,37.47,37.47,6800.0,26.7279,26.7279,26.6781,26.6781,6800.0
2014-01-06 14:20:00,37.48,37.55,37.47,37.52,29200.0,26.6852,26.7351,26.6781,26.7137,29200.0
2014-01-06 14:25:00,37.51,37.52,37.39,37.39,43500.0,26.7066,26.7137,26.6211,26.6211,43500.0
2014-01-06 14:30:00,37.4,37.41,37.35,37.39,18600.0,26.6283,26.6354,26.5927,26.6211,18600.0
2014-01-06 14:35:00,37.4,37.53,37.4,37.53,28600.0,26.6283,26.7208,26.6283,26.7208,28600.0
2014-01-06 14:40:00,37.53,37.61,37.52,37.59,31000.0,26.7208,26.7778,26.7137,26.7635,31000.0
2014-01-06 14:45:00,37.59,37.59,37.54,37.57,21600.0,26.7635,26.7635,26.7279,26.7493,21600.0
2014-01-06 14:50:00,37.57,37.59,37.56,37.58,9400.0,26.7493,26.7635,26.7422,26.7564,9400.0
2014-01-06 14:55:00,37.58,37.61,37.57,37.6,23600.0,26.7564,26.7778,26.7493,26.7707,23600.0
2014-01-06 15:00:00,37.61,37.62,37.58,37.59,15900.0,26.7778,26.7849,26.7564,26.7635,15900.0
2014-01-06 15:05:00,37.59,37.6,37.57,37.57,53400.0,26.7635,26.7707,26.7493,26.7493,53400.0
2014-01-06 15:10:00,37.58,37.59,37.57,37.59,25200.0,26.7564,26.7635,26.7493,26.7635,25200.0
2014-01-06 15:15:00,37.59,37.6,37.54,37.54,37200.0,26.7635,26.7707,26.7279,26.7279,37200.0
2014-01-06 15:20:00,37.54,37.6,37.53,37.59,43200.0,26.7279,26.7707,26.7208,26.7635,43200.0
2014-01-06 15:25:00,37.59,37.6,37.53,37.53,32900.0,26.7635,26.7707,26.7208,26.7208,32900.0
2014-01-06 15:30:00,37.54,37.54,37.44,37.45,54100.0,26.7279,26.7279,26.6567,26.6639,54100.0
2014-01-06 15:35:00,37.45,37.48,37.43,37.47,38100.0,26.6639,26.6852,26.6496,26.6781,38100.0
2014-01-06 15:40:00,37.47,37.48,37.43,37.44,40700.0,26.6781,26.6852,26.6496,26.6567,40700.0
2014-01-06 15:45:00,37.44,37.48,37.43,37.43,56200.0,26.6567,26.6852,26.6496,26.6496,56200.0
2014-01-06 15:50:00,37.44,37.44,37.43,37.44,33800.0,26.6567,26.6567,26.6496,26.6567,33800.0
2014-01-06 15:55:00,37.44,37.46,37.39,37.4,142300.0,26.6567,26.671,26.6211,26.6283,142300.0
2014-01-07 09:30:00,37.49,37.58,37.45,37.46,21500.0,26.6923,26.7564,26.6639,26.671,21500.0
2014-01-07 09:35:00,37.46,37.54,37.4,37.47,20400.0,26.671,26.7279,26.6283,26.6781,20400.0
2014-01-07 09:40:00,37.48,37.55,37.42,37.46,59200.0,26.6852,26.7351,26.6425,26.671,59200.0
2014-01-07 09:45:00,37.47,37.56,37.46,37.51,16800.0,26.6781,26.7422,26.671,26.7066,16800.0
2014-01-07 09:50:00,37.51,37.57,37.49,37.53,13300.0,26.7066,26.7493,26.6923,26.7208,13300.0
2014-01-07 09:55:00,37.52,37.62,37.51,37.54,34700.0,26.7137,26.7849,26.7066,26.7279,34700.0
2014-01-07 10:00:00,37.52,37.6,37.52,37.59,23500.0,26.7137,26.7707,26.7137,26.7635,23500.0
2014-01-07 10:05:00,37.58,37.66,37.55,37.55,45300.0,26.7564,26.8134,26.7351,26.7351,45300.0
2014-01-07 10:10:00,37.56,37.56,37.52,37.52,22100.0,26.7422,26.7422,26.7137,26.7137,22100.0
2014-01-07 10:15:00,37.52,37.59,37.52,37.59,36900.0,26.7137,26.7635,26.7137,26.7635,36900.0
2014-01-07 10:20:00,37.59,37.65,37.58,37.63,21400.0,26.7635,26.8063,26.7564,26.792,21400.0
2014-01-07 10:25:00,37.64,37.65,37.58,37.58,22000.0,26.7991,26.8063,26.7564,26.7564,22000.0
2014-01-07 10:30:00,37.59,37.66,37.58,37.62,19000.0,26.7635,26.8134,26.7564,26.7849,19000.0
2014-01-07 10:35:00,37.62,37.65,37.61,37.65,9500.0,26.7849,26.8063,26.7778,26.8063,9500.0
2014-01-07 10:40:00,37.64,37.66,37.61,37.62,21400.0,26.7991,26.8134,26.7778,26.7849,21400.0
2014-01-07 10:45:00,37.63,37.7,37.63,37.69,27300.0,26.792,26.8419,26.792,26.8347,27300.0
2014-01-07 10:50:00,37.69,37.73,37.69,37.71,15500.0,26.8347,26.8632,26.8347,26.849,15500.0
2014-01-07 10:55:00,37.71,37.77,37.7,37.77,28100.0,26.849,26.8917,26.8419,26.8917,28100.0
2014-01-07 11:00:00,37.76,37.79,37.76,37.76,20900.0,26.8846,26.9059,26.8846,26.8846,20900.0
2014-01-07 11:05:00,37.77,37.8,37.75,37.79,23700.0,26.8917,26.9131,26.8775,26.9059,23700.0
2014-01-07 11:10:00,37.79,37.85,37.78,37.84,27600.0,26.9059,26.9487,26.8988,26.9415,27600.0
2014-01-07 11:15:00,37.84,37.92,37.84,37.9,44100.0,26.9415,26.9985,26.9415,26.9843,44100.0
2014-01-07 11:20:00,37.9,37.9,37.83,37.84,38100.0,26.9843,26.9843,26.9344,26.9415,38100.0
2014-01-07 11:25:00,37.84,37.85,37.74,37.76,118600.0,26.9415,26.9487,26.8703,26.8846,118600.0
2014-01-07 11:30:00,37.75,37.81,37.75,37.76,61500.0,26.8775,26.9202,26.8775,26.8846,61500.0
2014-01-07 11:35:00,37.76,37.8,37.75,37.78,17700.0,26.8846,26.9131,26.8775,26.8988,17700.0
2014-01-07 11:40:00,37.77,37.77,37.69,37.69,15300.0,26.8917,26.8917,26.8347,26.8347,15300.0
2014-01-07 11:45:00,37.7,37.72,37.69,37.7,38000.0,26.8419,26.8561,26.8347,26.8419,38000.0
2014-01-07 11:50:00,37.7,37.7,37.64,37.65,20400.0,26.8419,26.8419,26.7991,26.8063,20400.0
2014-01-07 11:55:00,37.68,37.7,37.65,37.7,20000.0,26.8276,26.8419,26.8063,26.8419,20000.0
2014-01-07 12:00:00,37.7,37.72,37.69,37.72,21400.0,26.8419,26.8561,26.8347,26.8561,21400.0
2014-01-07 12:05:00,37.73,37.73,37.67,37.71,28600.0,26.8632,26.8632,26.8205,26.849,28600.0
2014-01-07 12:10:00,37.7,37.7,37.66,37.68,25200.0,26.8419,26.8419,26.8134,26.8276,25200.0
2014-01-07 12:15:00,37.68,37.73,37.67,37.7,20900.0,26.8276,26.8632,26.8205,26.8419,20900.0
2014-01-07 12:20:00,37.7,37.71,37.7,37.71,8000.0,26.8419,26.849,26.8419,26.849,8000.0
2014-01-07 12:25:00,37.71,37.72,37.69,37.72,24800.0,26.849,26.8561,26.8347,26.8561,24800.0
2014-01-07 12:30:00,37.73,37.74,37.67,37.67,32000.0,26.8632,26.8703,26.8205,26.8205,32000.0
2014-01-07 12:35:00,37.68,37.71,37.67,37.7,11700.0,26.8276,26.849,26.8205,26.8419,11700.0
2014-01-07 12:40:00,37.7,37.72,37.69,37.72,22400.0,26.8419,26.8561,26.8347,26.8561,22400.0
2014-01-07 12:45:00,37.71,37.76,37.7,37.73,19400.0,26.849,26.8846,26.8419,26.8632,19400.0
2014-01-07 12:50:00,37.74,37.74,37.71,37.71,12400.0,26.8703,26.8703,26.849,26.849,12400.0
2014-01-07 12:55:00,37.72,37.79,37.72,37.79,21300.0,26.8561,26.9059,26.8561,26.9059,21300.0
2014-01-07 13:00:00,37.79,37.79,37.76,37.77,20100.0,26.9059,26.9059,26.8846,26.8917,20100.0
2014-01-07 13:05:00,37.77,37.81,37.76,37.8,15000.0,26.8917,26.9202,26.8846,26.9131,15000.0
2014-01-07 13:10:00,37.81,37.84,37.8,37.8,23100.0,26.9202,26.9415,26.9131,26.9131,23100.0
2014-01-07 13:15:00,37.8,37.8,37.76,37.76,8200.0,26.9131,26.9131,26.8846,26.8846,8200.0
2014-01-07 13:20:00,37.77,37.77,37.76,37.77,8400.0,26.8917,26.8917,26.8846,26.8917,8400.0
2014-01-07 13:25:00,37.76,37.77,37.74,37.74,11900.0,26.8846,26.8917,26.8703,26.8703,11900.0
2014-01-07 13:30:00,37.74,37.74,37.69,37.7,26900.0,26.8703,26.8703,26.8347,26.8419,26900.0
2014-01-07 13:35:00,37.7,37.74,37.69,37.74,24000.0,26.8419,26.8703,26.8347,26.8703,24000.0
2014-01-07 13:40:00,37.73,37.73,37.69,37.71,25300.0,26.8632,26.8632,26.8347,26.849,25300.0
2014-01-07 13:45:00,37.71,37.72,37.7,37.7,16300.0,26.849,26.8561,26.8419,26.8419,16300.0
2014-01-07 13:50:00,37.7,37.7,37.63,37.64,27500.0,26.8419,26.8419,26.792,26.7991,27500.0
2014-01-07 13:55:00,37.64,37.7,37.64,37.68,40300.0,26.7991,26.8419,26.7991,26.8276,40300.0
2014-01-07 14:00:00,37.67,37.67,37.61,37.65,27900.0,26.8205,26.8205,26.7778,26.8063,27900.0
2014-01-07 14:05:00,37.66,37.72,37.65,37.7,32100.0,26.8134,26.8561,26.8063,26.8419,32100.0
2014-01-07 14:10:00,37.7,37.73,37.69,37.72,16400.0,26.8419,26.8632,26.8347,26.8561,16400.0
2014-01-07 14:15:00,37.71,37.71,37.7,37.71,12200.0,26.849,26.849,26.8419,26.849,12200.0
2014-01-07 14:20:00,37.71,37.72,37.69,37.71,20600.0,26.849,26.8561,26.8347,26.849,20600.0
2014-01-07 14:25:00,37.72,37.75,37.71,37.71,40600.0,26.8561,26.8775,26.849,26.849,40600.0
2014-01-07 14:30:00,37.71,37.74,37.68,37.68,26500.0,26.849,26.8703,26.8276,26.8276,26500.0
2014-01-07 14:35:00,37.68,37.69,37.64,37.68,30400.0,26.8276,26.8347,26.7991,26.8276,30400.0
2014-01-07 14:40:00,37.68,37.7,37.65,37.7,23400.0,26.8276,26.8419,26.8063,26.8419,23400.0
2014-01-07 14:45:00,37.7,37.71,37.69,37.7,23300.0,26.8419,26.849,26.8347,26.8419,23300.0
2014-01-07 14:50:00,37.71,37.73,37.7,37.72,21500.0,26.849,26.8632,26.8419,26.8561,21500.0
2014-01-07 14:55:00,37.72,37.72,37.7,37.7,11200.0,26.8561,26.8561,26.8419,26.8419,11200.0
2014-01-07 15:00:00,37.71,37.72,37.7,37.72,27400.0,26.849,26.8561,26.8419,26.8561,27400.0
2014-01-07 15:05:00,37.72,37.72,37.69,37.7,36100.0,26.8561,26.8561,26.8347,26.8419,36100.0
2014-01-07 15:10:00,37.71,37.71,37.69,37.7,34400.0,26.849,26.849,26.8347,26.8419,34400.0
2014-01-07 15:15:00,37.71,37.73,37.7,37.73,26300.0,26.849,26.8632,26.8419,26.8632,26300.0
2014-01-07 15:20:00,37.72,37.73,37.69,37.71,37900.0,26.8561,26.8632,26.8347,26.849,37900.0
2014-01-07 15:25:00,37.7,37.72,37.7,37.71,38300.0,26.8419,26.8561,26.8419,26.849,38300.0
2014-01-07 15:30:00,37.71,37.72,37.7,37.71,28700.0,26.849,26.8561,26.8419,26.849,28700.0
2014-01-07 15:35:00,37.71,37.72,37.7,37.72,37100.0,26.849,26.8561,26.8419,26.8561,37100.0
2014-01-07 15:40:00,37.72,37.75,37.71,37.74,63500.0,26.8561,26.8775,26.849,26.8703,63500.0
2014-01-07 15:45:00,37.74,37.77,37.7,37.73,108500.0,26.8703,26.8917,26.8419,26.8632,108500.0
2014-01-07 15:50:00,37.73,37.76,37.72,37.73,132100.0,26.8632,26.8846,26.8561,26.8632,132100.0
2014-01-07 15:55:00,37.73,37.76,37.72,37.75,157100.0,26.8632,26.8846,26.8561,26.8775,157100.0
2014-01-08 09:30:00,37.68,37.69,37.48,37.49,71800.0,26.8276,26.8347,26.6852,26.6923,71800.0
2014-01-08 09:35:00,37.51,37.51,37.39,37.5,41200.0,26.7066,26.7066,26.6211,26.6995,41200.0
2014-01-08 09:40:00,37.5,37.55,37.43,37.53,57900.0,26.6995,26.7351,26.6496,26.7208,57900.0
2014-01-08 09:45:00,37.54,37.54,37.36,37.47,32800.0,26.7279,26.7279,26.5998,26.6781,32800.0
2014-01-08 09:50:00,37.47,37.47,37.28,37.29,21800.0,26.6781,26.6781,26.5428,26.5499,21800.0
2014-01-08 09:55:00,37.29,37.44,37.28,37.44,40200.0,26.5499,26.6567,26.5428,26.6567,40200.0
2014-01-08 10:00:00,37.43,37.44,37.35,37.4,30400.0,26.6496,26.6567,26.5927,26.6283,30400.0
2014-01-08 10:05:00,37.4,37.53,37.4,37.5,33300.0,26.6283,26.7208,26.6283,26.6995,33300.0
2014-01-08 10:10:00,37.5,37.62,37.49,37.61,44900.0,26.6995,26.7849,26.6923,26.7778,44900.0
2014-01-08 10:15:00,37.62,37.71,37.59,37.66,34900.0,26.7849,26.849,26.7635,26.8134,34900.0
2014-01-08 10:20:00,37.66,37.82,37.66,37.74,34600.0,26.8134,26.9273,26.8134,26.8703,34600.0
2014-01-08 10:25:00,37.73,37.77,37.69,37.76,11100.0,26.8632,26.8917,26.8347,26.8846,11100.0
2014-01-08 10:30:00,37.75,37.77,37.71,37.74,9000.0,26.8775,26.8917,26.849,26.8703,9000.0
2014-01-08 10:35:00,37.74,37.84,37.74,37.76,53000.0,26.8703,26.9415,26.8703,26.8846,53000.0
2014-01-08 10:40:00,37.76,37.76,37.68,37.68,10500.0,26.8846,26.8846,26.8276,26.8276,10500.0
2014-01-08 10:45:00,37.68,37.73,37.67,37.71,13000.0,26.8276,26.8632,26.8205,26.849,13000.0
2014-01-08 10:50:00,37.7,37.79,37.7,37.73,18700.0,26.8419,26.9059,26.8419,26.8632,18700.0
2014-01-08 10:55:00,37.74,37.75,37.7,37.7,23000.0,26.8703,26.8775,26.8419,26.8419,23000.0
2014-01-08 11:00:00,37.69,37.76,37.66,37.75,21900.0,26.8347,26.8846,26.8134,26.8775,21900.0
2014-01-08 11:05:00,37.74,37.77,37.7,37.7,33500.0,26.8703,26.8917,26.8419,26.8419,33500.0
2014-01-08 11:10:00,37.7,37.77,37.7,37.73,25400.0,26.8419,26.8917,26.8419,26.8632,25400.0
2014-01-08 11:15:00,37.72,37.76,37.71,37.74,27300.0,26.8561,26.8846,26.849,26.8703,27300.0
2014-01-08 11:20:00,37.74,37.74,37.7,37.71,13700.0,26.8703,26.8703,26.8419,26.849,13700.0
2014-01-08 11:25:00,37.71,37.72,37.66,37.67,13900.0,26.849,26.8561,26.8134,26.8205,13900.0
2014-01-08 11:30:00,37.67,37.7,37.67,37.7,14100.0,26.8205,26.8419,26.8205,26.8419,14100.0
2014-01-08 11:35:00,37.71,37.74,37.67,37.68,9400.0,26.849,26.8703,26.8205,26.8276,9400.0
2014-01-08 11:40:00,37.68,37.74,37.67,37.73,23000.0,26.8276,26.8703,26.8205,26.8632,23000.0
2014-01-08 11:45:00,37.74,37.76,37.67,37.76,35600.0,26.8703,26.8846,26.8205,26.8846,35600.0
2014-01-08 11:50:00,37.76,37.8,37.76,37.8,14100.0,26.8846,26.9131,26.8846,26.9131,14100.0
2014-01-08 11:55:00,37.81,37.82,37.75,37.76,9300.0,26.9202,26.9273,26.8775,26.8846,9300.0
2014-01-08 12:00:00,37.76,37.77,37.72,37.75,13900.0,26.8846,26.8917,26.8561,26.8775,13900.0
2014-01-08 12:05:00,37.75,37.78,37.73,37.76,26300.0,26.8775,26.8988,26.8632,26.8846,26300.0
2014-01-08 12:10:00,37.75,37.79,37.75,37.77,13200.0,26.8775,26.9059,26.8775,26.8917,13200.0
2014-01-08 12:15:00,37.77,37.82,37.76,37.82,8200.0,26.8917,26.9273,26.8846,26.9273,8200.0
2014-01-08 12:20:00,37.82,37.84,37.8,37.83,11500.0,26.9273,26.9415,26.9131,26.9344,11500.0
2014-01-08 12:25:00,37.82,37.83,37.78,37.78,9000.0,26.9273,26.9344,26.8988,26.8988,9000.0
2014-01-08 12:30:00,37.78,37.81,37.72,37.72,14300.0,26.8988,26.9202,26.8561,26.8561,14300.0
2014-01-08 12:35:00,37.72,37.73,37.67,37.67,22600.0,26.8561,26.8632,26.8205,26.8205,22600.0
2014-01-08 12:40:00,37.67,37.75,37.67,37.7,19600.0,26.8205,26.8775,26.8205,26.8419,19600.0
2014-01-08 12:45:00,37.7,37.7,37.65,37.68,10500.0,26.8419,26.8419,26.8063,26.8276,10500.0
2014-01-08 12:50:00,37.67,37.71,37.67,37.7,5800.0,26.8205,26.849,26.8205,26.8419,5800.0
2014-01-08 12:55:00,37.69,37.69,37.65,37.67,6100.0,26.8347,26.8347,26.8063,26.8205,6100.0
2014-01-08 13:00:00,37.69,37.71,37.68,37.71,11800.0,26.8347,26.849,26.8276,26.849,11800.0
2014-01-08 13:05:00,37.7,37.74,37.7,37.74,6900.0,26.8419,26.8703,26.8419,26.8703,6900.0
2014-01-08 13:10:00,37.74,37.75,37.7,37.73,15600.0,26.8703,26.8775,26.8419,26.8632,15600.0
2014-01-08 13:15:00,37.73,37.73,37.67,37.71,15500.0,26.8632,26.8632,26.8205,26.849,15500.0
2014-01-08 13:20:00,37.71,37.75,37.7,37.75,20000.0,26.849,26.8775,26.8419,26.8775,20000.0
2014-01-08 13:25:00,37.75,37.77,37.71,37.76,24100.0,26.8775,26.8917,26.849,26.8846,24100.0
2014-01-08 13:30:00,37.75,37.76,37.72,37.74,17700.0,26.8775,26.8846,26.8561,26.8703,17700.0
2014-01-08 13:35:00,37.73,37.73,37.68,37.69,18900.0,26.8632,26.8632,26.8276,26.8347,18900.0
2014-01-08 13:40:00,37.7,37.76,37.68,37.7,53000.0,26.8419,26.8846,26.8276,26.8419,53000.0
2014-01-08 13:45:00,37.7,37.76,37.68,37.74,14800.0,26.8419,26.8846,26.8276,26.8703,14800.0
2014-01-08 13:50:00,37.74,37.78,37.72,37.77,7800.0,26.8703,26.8988,26.8561,26.8917,7800.0
2014-01-08 13:55:00,37.76,37.77,37.68,37.69,11700.0,26.8846,26.8917,26.8276,26.8347,11700.0
2014-01-08 14:00:00,37.69,37.72,37.62,37.7,18200.0,26.8347,26.8561,26.7849,26.8419,18200.0
2014-01-08 14:05:00,37.69,37.7,37.56,37.59,23700.0,26.8347,26.8419,26.7422,26.7635,23700.0
2014-01-08 14:10:00,37.59,37.66,37.55,37.64,23200.0,26.7635,26.8134,26.7351,26.7991,23200.0
2014-01-08 14:15:00,37.63,37.66,37.59,37.63,20000.0,26.792,26.8134,26.7635,26.792,20000.0
2014-01-08 14:20:00,37.63,37.66,37.59,37.62,28300.0,26.792,26.8134,26.7635,26.7849,28300.0
2014-01-08 14:25:00,37.63,37.64,37.59,37.61,19800.0,26.792,26.7991,26.7635,26.7778,19800.0
2014-01-08 14:30:00,37.6,37.66,37.59,37.64,15000.0,26.7707,26.8134,26.7635,26.7991,15000.0
2014-01-08 14:35:00,37.64,37.65,37.59,37.59,13000.0,26.7991,26.8063,26.7635,26.7635,13000.0
2014-01-08 14:40:00,37.59,37.64,37.59,37.63,11500.0,26.7635,26.7991,26.7635,26.792,11500.0
2014-01-08 14:45:00,37.62,37.65,37.6,37.63,34800.0,26.7849,26.8063,26.7707,26.792,34800.0
2014-01-08 14:50:00,37.63,37.66,37.63,37.65,24400.0,26.792,26.8134,26.792,26.8063,24400.0
2014-01-08 14:55:00,37.65,37.69,37.64,37.69,13400.0,26.8063,26.8347,26.7991,26.8347,13400.0
2014-01-08 15:00:00,37.68,37.71,37.67,37.69,17200.0,26.8276,26.849,26.8205,26.8347,17200.0
2014-01-08 15:05:00,37.69,37.69,37.6,37.63,27100.0,26.8347,26.8347,26.7707,26.792,27100.0
2014-01-08 15:10:00,37.63,37.65,37.6,37.61,20400.0,26.792,26.8063,26.7707,26.7778,20400.0
2014-01-08 15:15:00,37.61,37.62,37.54,37.55,23800.0,26.7778,26.7849,26.7279,26.7351,23800.0
2014-01-08 15:20:00,37.54,37.55,37.51,37.54,27300.0,26.7279,26.7351,26.7066,26.7279,27300.0
2014-01-08 15:25:00,37.54,37.62,37.52,37.59,55500.0,26.7279,26.7849,26.7137,26.7635,55500.0
2014-01-08 15:30:00,37.59,37.64,37.58,37.62,25900.0,26.7635,26.7991,26.7564,26.7849,25900.0
2014-01-08 15:35:00,37.62,37.69,37.62,37.66,30500.0,26.7849,26.8347,26.7849,26.8134,30500.0
2014-01-08 15:40:00,37.66,37.71,37.62,37.69,30500.0,26.8134,26.849,26.7849,26.8347,30500.0
2014-01-08 15:45:00,37.69,37.73,37.67,37.7,73300.0,26.8347,26.8632,26.8205,26.8419,73300.0
2014-01-08 15:50:00,37.71,37.73,37.69,37.7,42100.0,26.849,26.8632,26.8347,26.8419,42100.0
2014-01-08 15:55:00,37.7,37.72,37.69,37.7,71900.0,26.8419,26.8561,26.8347,26.8419,71900.0
2014-01-09 09:30:00,37.72,37.73,37.51,37.59,37300.0,26.8561,26.8632,26.7066,26.7635,37300.0
2014-01-09 09:35:00,37.59,37.74,37.59,37.61,28100.0,26.7635,26.8703,26.7635,26.7778,28100.0
2014-01-09 09:40:00,37.61,37.62,37.54,37.55,20000.0,26.7778,26.7849,26.7279,26.7351,20000.0
2014-01-09 09:45:00,37.55,37.57,37.52,37.52,30200.0,26.7351,26.7493,26.7137,26.7137,30200.0
2014-01-09 09:50:00,37.53,37.55,37.48,37.48,47700.0,26.7208,26.7351,26.6852,26.6852,47700.0
2014-01-09 09:55:00,37.48,37.48,37.41,37.42,51000.0,26.6852,26.6852,26.6354,26.6425,51000.0
2014-01-09 10:00:00,37.42,37.43,37.27,37.27,50800.0,26.6425,26.6496,26.5357,26.5357,50800.0
2014-01-09 10:05:00,37.28,37.32,37.22,37.24,127200.0,26.5428,26.5713,26.5001,26.5143,127200.0
2014-01-09 10:10:00,37.23,37.28,37.21,37.28,109300.0,26.5072,26.5428,26.493,26.5428,109300.0
2014-01-09 10:15:00,37.29,37.29,37.18,37.25,115500.0,26.5499,26.5499,26.4716,26.5215,115500.0
2014-01-09 10:20:00,37.24,37.25,37.18,37.19,29800.0,26.5143,26.5215,26.4716,26.4787,29800.0
2014-01-09 10:25:00,37.19,37.2,37.15,37.17,45700.0,26.4787,26.4859,26.4503,26.4645,45700.0
2014-01-09 10:30:00,37.17,37.2,37.15,37.18,30700.0,26.4645,26.4859,26.4503,26.4716,30700.0
2014-01-09 10:35:00,37.18,37.19,37.15,37.16,20200.0,26.4716,26.4787,26.4503,26.4574,20200.0
2014-01-09 10:40:00,37.15,37.16,37.09,37.09,43500.0,26.4503,26.4574,26.4075,26.4075,43500.0
2014-01-09 10:45:00,37.09,37.09,37.02,37.04,40600.0,26.4075,26.4075,26.3577,26.3719,40600.0
2014-01-09 10:50:00,37.04,37.1,36.98,37.1,25600.0,26.3719,26.4147,26.3292,26.4147,25600.0
2014-01-09 10:55:00,37.09,37.12,37.03,37.1,15500.0,26.4075,26.4289,26.3648,26.4147,15500.0
2014-01-09 11:00:00,37.1,37.15,37.06,37.13,28900.0,26.4147,26.4503,26.3862,26.436,28900.0
2014-01-09 11:05:00,37.13,37.13,37.05,37.05,28500.0,26.436,26.436,26.3791,26.3791,28500.0
2014-01-09 11:10:00,37.06,37.16,37.06,37.14,23400.0,26.3862,26.4574,26.3862,26.4431,23400.0
2014-01-09 11:15:00,37.13,37.19,37.13,37.18,17900.0,26.436,26.4787,26.436,26.4716,17900.0
2014-01-09 11:20:00,37.18,37.19,37.11,37.13,37200.0,26.4716,26.4787,26.4218,26.436,37200.0
2014-01-09 11:25:00,37.14,37.14,37.09,37.09,11700.0,26.4431,26.4431,26.4075,26.4075,11700.0
2014-01-09 11:30:00,37.09,37.1,37.02,37.02,30700.0,26.4075,26.4147,26.3577,26.3577,30700.0
2014-01-09 11:35:00,37.02,37.04,37.02,37.02,29400.0,26.3577,26.3719,26.3577,26.3577,29400.0
2014-01-09 11:40:00,37.02,37.03,36.99,37.0,32800.0,26.3577,26.3648,26.3364,26.3435,32800.0
2014-01-09 11:45:00,37.01,37.04,37.0,37.04,21600.0,26.3506,26.3719,26.3435,26.3719,21600.0
2014-01-09 11:50:00,37.04,37.04,36.97,36.98,58000.0,26.3719,26.3719,26.3221,26.3292,58000.0
2014-01-09 11:55:00,36.98,37.03,36.97,37.03,17000.0,26.3292,26.3648,26.3221,26.3648,17000.0
2014-01-09 12:00:00,37.02,37.02,36.98,36.98,14400.0,26.3577,26.3577,26.3292,26.3292,14400.0
2014-01-09 12:05:00,36.99,36.99,36.96,36.96,7700.0,26.3364,26.3364,26.315,26.315,7700.0
2014-01-09 12:10:00,36.96,36.97,36.96,36.97,4400.0,26.315,26.3221,26.315,26.3221,4400.0
2014-01-09 12:15:00,36.96,36.97,36.92,36.92,13300.0,26.315,26.3221,26.2865,26.2865,13300.0
2014-01-09 12:20:00,36.92,36.92,36.89,36.89,24200.0,26.2865,26.2865,26.2652,26.2652,24200.0
2014-01-09 12:25:00,36.9,36.92,36.9,36.91,13900.0,26.2723,26.2865,26.2723,26.2794,13900.0
2014-01-09 12:30:00,36.92,37.04,36.91,37.03,21300.0,26.2865,26.3719,26.2794,26.3648,21300.0
2014-01-09 12:35:00,37.04,37.07,37.02,37.07,21700.0,26.3719,26.3933,26.3577,26.3933,21700.0
2014-01-09 12:40:00,37.07,37.08,37.01,37.02,14200.0,26.3933,26.4004,26.3506,26.3577,14200.0
2014-01-09 12:45:00,37.02,37.02,36.98,36.99,8400.0,26.3577,26.3577,26.3292,26.3364,8400.0
2014-01-09 12:50:00,36.99,37.09,36.99,37.09,6900.0,26.3364,26.4075,26.3364,26.4075,6900.0
2014-01-09 12:55:00,37.09,37.17,37.09,37.17,10100.0,26.4075,26.4645,26.4075,26.4645,10100.0
2014-01-09 13:00:00,37.17,37.18,37.15,37.15,9100.0,26.4645,26.4716,26.4503,26.4503,9100.0
2014-01-09 13:05:00,37.15,37.15,37.11,37.12,10000.0,26.4503,26.4503,26.4218,26.4289,10000.0
2014-01-09 13:10:00,37.12,37.13,37.08,37.08,7900.0,26.4289,26.436,26.4004,26.4004,7900.0
2014-01-09 13:15:00,37.08,37.08,37.01,37.02,47100.0,26.4004,26.4004,26.3506,26.3577,47100.0
2014-01-09 13:20:00,37.01,37.03,36.95,36.96,26400.0,26.3506,26.3648,26.3079,26.315,26400.0
2014-01-09 13:25:00,36.97,37.03,36.96,37.02,23200.0,26.3221,26.3648,26.315,26.3577,23200.0
2014-01-09 13:30:00,37.02,37.05,37.02,37.05,9300.0,26.3577,26.3791,26.3577,26.3791,9300.0
2014-01-09 13:35:00,37.05,37.05,36.88,36.93,105000.0,26.3791,26.3791,26.258,26.2936,105000.0
2014-01-09 13:40:00,36.93,36.96,36.91,36.96,8100.0,26.2936,26.315,26.2794,26.315,8100.0
2014-01-09 13:45:00,36.95,36.95,36.89,36.9,26900.0,26.3079,26.3079,26.2652,26.2723,26900.0
2014-01-09 13:50:00,36.9,36.91,36.87,36.87,8200.0,26.2723,26.2794,26.2509,26.2509,8200.0
2014-01-09 13:55:00,36.88,36.9,36.87,36.88,34900.0,26.258,26.2723,26.2509,26.258,34900.0
2014-01-09 14:00:00,36.89,36.9,36.81,36.83,23400.0,26.2652,26.2723,26.2082,26.2224,23400.0
2014-01-09 14:05:00,36.82,36.82,36.78,36.78,19700.0,26.2153,26.2153,26.1868,26.1868,19700.0
2014-01-09 14:10:00,36.79,36.82,36.77,36.82,44300.0,26.194,26.2153,26.1797,26.2153,44300.0
2014-01-09 14:15:00,36.81,36.82,36.79,36.81,20200.0,26.2082,26.2153,26.194,26.2082,20200.0
2014-01-09 14:20:00,36.82,36.87,36.81,36.85,14400.0,26.2153,26.2509,26.2082,26.2367,14400.0
2014-01-09 14:25:00,36.84,36.84,36.79,36.8,42800.0,26.2296,26.2296,26.194,26.2011,42800.0
2014-01-09 14:30:00,36.81,36.83,36.8,36.83,15300.0,26.2082,26.2224,26.2011,26.2224,15300.0
2014-01-09 14:35:00,36.82,36.84,36.81,36.83,22100.0,26.2153,26.2296,26.2082,26.2224,22100.0
2014-01-09 14:40:00,36.83,36.96,36.83,36.96,23600.0,26.2224,26.315,26.2224,26.315,23600.0
2014-01-09 14:45:00,36.96,37.0,36.93,36.98,25100.0,26.315,26.3435,26.2936,26.3292,25100.0
2014-01-09 14:50:00,36.99,37.09,36.98,37.07,33900.0,26.3364,26.4075,26.3292,26.3933,33900.0
2014-01-09 14:55:00,37.07,37.1,37.05,37.05,23500.0,26.3933,26.4147,26.3791,26.3791,23500.0
2014-01-09 15:00:00,37.05,37.06,37.04,37.06,45700.0,26.3791,26.3862,26.3719,26.3862,45700.0
2014-01-09 15:05:00,37.05,37.1,37.05,37.09,50100.0,26.3791,26.4147,26.3791,26.4075,50100.0
2014-01-09 15:10:00,37.09,37.12,37.08,37.12,28600.0,26.4075,26.4289,26.4004,26.4289,28600.0
2014-01-09 15:15:00,37.12,37.17,37.11,37.14,38400.0,26.4289,26.4645,26.4218,26.4431,38400.0
2014-01-09 15:20:00,37.14,37.15,37.1,37.12,42400.0,26.4431,26.4503,26.4147,26.4289,42400.0
2014-01-09 15:25:00,37.13,37.16,37.12,37.16,13700.0,26.436,26.4574,26.4289,26.4574,13700.0
2014-01-09 15:30:00,37.16,37.16,37.09,37.12,41500.0,26.4574,26.4574,26.4075,26.4289,41500.0
2014-01-09 15:35:00,37.12,37.15,37.11,37.15,26200.0,26.4289,26.4503,26.4218,26.4503,26200.0
2014-01-09 15:40:00,37.15,37.15,37.13,37.14,30300.0,26.4503,26.4503,26.436,26.4431,30300.0
2014-01-09 15:45:00,37.14,37.16,37.11,37.13,45600.0,26.4431,26.4574,26.4218,26.436,45600.0
2014-01-09 15:50:00,37.13,37.17,37.12,37.13,55800.0,26.436,26.4645,26.4289,26.436,55800.0
2014-01-09 15:55:00,37.13,37.2,37.12,37.2,139600.0,26.436,26.4859,26.4289,26.4859,139600.0
2014-01-10 09:30:00,37.4,37.67,37.33,37.39,30700.0,26.6283,26.8205,26.5784,26.6211,30700.0
2014-01-10 09:35:00,37.4,37.52,37.36,37.49,19100.0,26.6283,26.7137,26.5998,26.6923,19100.0
2014-01-10 09:40:00,37.48,37.5,37.34,37.41,16200.0,26.6852,26.6995,26.5855,26.6354,16200.0
2014-01-10 09:45:00,37.42,37.47,37.36,37.37,17700.0,26.6425,26.6781,26.5998,26.6069,17700.0
2014-01-10 09:50:00,37.36,37.56,37.36,37.51,18400.0,26.5998,26.7422,26.5998,26.7066,18400.0
2014-01-10 09:55:00,37.52,37.56,37.45,37.45,17400.0,26.7137,26.7422,26.6639,26.6639,17400.0
2014-01-10 10:00:00,37.45,37.53,37.45,37.53,27700.0,26.6639,26.7208,26.6639,26.7208,27700.0
2014-01-10 10:05:00,37.53,37.54,37.47,37.51,27700.0,26.7208,26.7279,26.6781,26.7066,27700.0
2014-01-10 10:10:00,37.53,37.56,37.48,37.55,33600.0,26.7208,26.7422,26.6852,26.7351,33600.0
2014-01-10 10:15:00,37.54,37.63,37.53,37.63,28900.0,26.7279,26.792,26.7208,26.792,28900.0
2014-01-10 10:20:00,37.64,37.68,37.61,37.67,24200.0,26.7991,26.8276,26.7778,26.8205,24200.0
2014-01-10 10:25:00,37.69,37.73,37.67,37.72,18500.0,26.8347,26.8632,26.8205,26.8561,18500.0
2014-01-10 10:30:00,37.72,37.72,37.63,37.63,24400.0,26.8561,26.8561,26.792,26.792,24400.0
2014-01-10 10:35:00,37.63,37.63,37.55,37.55,14300.0,26.792,26.792,26.7351,26.7351,14300.0
2014-01-10 10:40:00,37.55,37.56,37.48,37.48,12900.0,26.7351,26.7422,26.6852,26.6852,12900.0
2014-01-10 10:45:00,37.49,37.59,37.49,37.54,12000.0,26.6923,26.7635,26.6923,26.7279,12000.0
2014-01-10 10:50:00,37.54,37.62,37.54,37.55,11600.0,26.7279,26.7849,26.7279,26.7351,11600.0
2014-01-10 10:55:00,37.54,37.62,37.52,37.56,24600.0,26.7279,26.7849,26.7137,26.7422,24600.0
2014-01-10 11:00:00,37.55,37.55,37.5,37.53,12100.0,26.7351,26.7351,26.6995,26.7208,12100.0
2014-01-10 11:05:00,37.53,37.53,37.44,37.49,22800.0,26.7208,26.7208,26.6567,26.6923,22800.0
2014-01-10 11:10:00,37.49,37.54,37.49,37.49,11500.0,26.6923,26.7279,26.6923,26.6923,11500.0
2014-01-10 11:15:00,37.48,37.51,37.45,37.47,11000.0,26.6852,26.7066,26.6639,26.6781,11000.0
2014-01-10 11:20:00,37.46,37.5,37.4,37.5,15700.0,26.671,26.6995,26.6283,26.6995,15700.0
2014-01-10 11:25:00,37.49,37.54,37.49,37.5,9100.0,26.6923,26.7279,26.6923,26.6995,9100.0
2014-01-10 11:30:00,37.49,37.51,37.44,37.49,11600.0,26.6923,26.7066,26.6567,26.6923,11600.0
2014-01-10 11:35:00,37.48,37.54,37.45,37.52,40500.0,26.6852,26.7279,26.6639,26.7137,40500.0
2014-01-10 11:40:00,37.51,37.55,37.47,37.47,7200.0,26.7066,26.7351,26.6781,26.6781,7200.0
2014-01-10 11:45:00,37.47,37.52,37.46,37.52,13700.0,26.6781,26.7137,26.671,26.7137,13700.0
2014-01-10 11:50:00,37.52,37.54,37.5,37.52,5700.0,26.7137,26.7279,26.6995,26.7137,5700.0
2014-01-10 11:55:00,37.52,37.53,37.49,37.53,7200.0,26.7137,26.7208,26.6923,26.7208,7200.0
2014-01-10 12:00:00,37.54,37.54,37.49,37.53,11100.0,26.7279,26.7279,26.6923,26.7208,11100.0
2014-01-10 12:05:00,37.53,37.54,37.49,37.54,6700.0,26.7208,26.7279,26.6923,26.7279,6700.0
2014-01-10 12:10:00,37.53,37.53,37.49,37.53,10000.0,26.7208,26.7208,26.6923,26.7208,10000.0
2014-01-10 12:15:00,37.54,37.59,37.54,37.57,13200.0,26.7279,26.7635,26.7279,26.7493,13200.0
2014-01-10 12:20:00,37.57,37.57,37.55,37.55,2400.0,26.7493,26.7493,26.7351,26.7351,2400.0
2014-01-10 12:25:00,37.55,37.57,37.52,37.53,9900.0,26.7351,26.7493,26.7137,26.7208,9900.0
2014-01-10 12:30:00,37.54,37.59,37.53,37.59,7200.0,26.7279,26.7635,26.7208,26.7635,7200.0
2014-01-10 12:35:00,37.59,37.6,37.55,37.55,7100.0,26.7635,26.7707,26.7351,26.7351,7100.0
2014-01-10 12:40:00,37.54,37.64,37.54,37.59,25700.0,26.7279,26.7991,26.7279,26.7635,25700.0
2014-01-10 12:45:00,37.59,37.61,37.54,37.55,22100.0,26.7635,26.7778,26.7279,26.7351,22100.0
2014-01-10 12:50:00,37.55,37.56,37.45,37.48,13200.0,26.7351,26.7422,26.6639,26.6852,13200.0
2014-01-10 12:55:00,37.49,37.5,37.47,37.47,4400.0,26.6923,26.6995,26.6781,26.6781,4400.0
2014-01-10 13:00:00,37.47,37.49,37.47,37.47,4400.0,26.6781,26.6923,26.6781,26.6781,4400.0
2014-01-10 13:05:00,37.47,37.52,37.47,37.51,6100.0,26.6781,26.7137,26.6781,26.7066,6100.0
2014-01-10 13:10:00,37.52,37.54,37.48,37.48,26000.0,26.7137,26.7279,26.6852,26.6852,26000.0
2014-01-10 13:15:00,37.48,37.5,37.47,37.49,7900.0,26.6852,26.6995,26.6781,26.6923,7900.0
2014-01-10 13:20:00,37.5,37.5,37.45,37.48,11800.0,26.6995,26.6995,26.6639,26.6852,11800.0
2014-01-10 13:25:00,37.48,37.51,37.43,37.44,34600.0,26.6852,26.7066,26.6496,26.6567,34600.0
2014-01-10 13:30:00,37.44,37.46,37.39,37.39,41800.0,26.6567,26.671,26.6211,26.6211,41800.0
2014-01-10 13:35:00,37.39,37.49,37.38,37.49,13500.0,26.6211,26.6923,26.614,26.6923,13500.0
2014-01-10 13:40:00,37.5,37.53,37.5,37.52,5100.0,26.6995,26.7208,26.6995,26.7137,5100.0
2014-01-10 13:45:00,37.51,37.51,37.45,37.45,25600.0,26.7066,26.7066,26.6639,26.6639,25600.0
2014-01-10 13:50:00,37.46,37.47,37.39,37.4,22500.0,26.671,26.6781,26.6211,26.6283,22500.0
2014-01-10 13:55:00,37.39,37.4,37.34,37.38,10600.0,26.6211,26.6283,26.5855,26.614,10600.0
2014-01-10 14:00:00,37.39,37.44,37.36,37.39,27400.0,26.6211,26.6567,26.5998,26.6211,27400.0
2014-01-10 14:05:00,37.4,37.45,37.39,37.45,5900.0,26.6283,26.6639,26.6211,26.6639,5900.0
2014-01-10 14:10:00,37.45,37.45,37.41,37.43,12200.0,26.6639,26.6639,26.6354,26.6496,12200.0
2014-01-10 14:15:00,37.44,37.45,37.4,37.4,23500.0,26.6567,26.6639,26.6283,26.6283,23500.0
2014-01-10 14:20:00,37.4,37.41,37.31,37.32,21100.0,26.6283,26.6354,26.5642,26.5713,21100.0
2014-01-10 14:25:00,37.32,37.35,37.29,37.35,16900.0,26.5713,26.5927,26.5499,26.5927,16900.0
2014-01-10 14:30:00,37.35,37.42,37.35,37.4,18800.0,26.5927,26.6425,26.5927,26.6283,18800.0
2014-01-10 14:35:00,37.4,37.42,37.39,37.41,11300.0,26.6283,26.6425,26.6211,26.6354,11300.0
2014-01-10 14:40:00,37.42,37.48,37.41,37.44,8800.0,26.6425,26.6852,26.6354,26.6567,8800.0
2014-01-10 14:45:00,37.44,37.5,37.44,37.45,12800.0,26.6567,26.6995,26.6567,26.6639,12800.0
2014-01-10 14:50:00,37.45,37.46,37.42,37.45,12700.0,26.6639,26.671,26.6425,26.6639,12700.0
2014-01-10 14:55:00,37.45,37.47,37.44,37.44,8500.0,26.6639,26.6781,26.6567,26.6567,8500.0
2014-01-10 15:00:00,37.45,37.5,37.45,37.49,13800.0,26.6639,26.6995,26.6639,26.6923,13800.0
2014-01-10 15:05:00,37.49,37.53,37.45,37.51,44000.0,26.6923,26.7208,26.6639,26.7066,44000.0
2014-01-10 15:10:00,37.5,37.51,37.49,37.5,64500.0,26.6995,26.7066,26.6923,26.6995,64500.0
2014-01-10 15:15:00,37.5,37.54,37.5,37.52,22300.0,26.6995,26.7279,26.6995,26.7137,22300.0
2014-01-10 15:20:00,37.53,37.55,37.52,37.55,18000.0,26.7208,26.7351,26.7137,26.7351,18000.0
2014-01-10 15:25:00,37.55,37.57,37.54,37.55,16100.0,26.7351,26.7493,26.7279,26.7351,16100.0
2014-01-10 15:30:00,37.56,37.59,37.53,37.53,24100.0,26.7422,26.7635,26.7208,26.7208,24100.0
2014-01-10 15:35:00,37.54,37.57,37.53,37.55,30100.0,26.7279,26.7493,26.7208,26.7351,30100.0
2014-01-10 15:40:00,37.56,37.6,37.55,37.58,21500.0,26.7422,26.7707,26.7351,26.7564,21500.0
2014-01-10 15:45:00,37.58,37.59,37.54,37.55,42200.0,26.7564,26.7635,26.7279,26.7351,42200.0
2014-01-10 15:50:00,37.55,37.58,37.46,37.49,67100.0,26.7351,26.7564,26.671,26.6923,67100.0
2014-01-10 15:55:00,37.5,37.6,37.49,37.6,64200.0,26.6995,26.7707,26.6923,26.7707,64200.0
2014-01-13 09:30:00,37.31,37.51,37.27,37.4,30500.0,26.5642,26.7066,26.5357,26.6283,30500.0
2014-01-13 09:35:00,37.44,37.51,37.38,37.39,12900.0,26.6567,26.7066,26.614,26.6211,12900.0
2014-01-13 09:40:00,37.42,37.44,37.34,37.39,10100.0,26.6425,26.6567,26.5855,26.6211,10100.0
2014-01-13 09:45:00,37.43,37.43,37.27,37.3,13000.0,26.6496,26.6496,26.5357,26.5571,13000.0
2014-01-13 09:50:00,37.32,37.32,37.25,37.3,12900.0,26.5713,26.5713,26.5215,26.5571,12900.0
2014-01-13 09:55:00,37.31,37.33,37.26,37.27,19000.0,26.5642,26.5784,26.5286,26.5357,19000.0
2014-01-13 10:00:00,37.26,37.35,37.26,37.3,20500.0,26.5286,26.5927,26.5286,26.5571,20500.0
2014-01-13 10:05:00,37.31,37.41,37.3,37.4,18700.0,26.5642,26.6354,26.5571,26.6283,18700.0
2014-01-13 10:10:00,37.39,37.45,37.38,37.38,50600.0,26.6211,26.6639,26.614,26.614,50600.0
2014-01-13 10:15:00,37.37,37.47,37.36,37.47,21500.0,26.6069,26.6781,26.5998,26.6781,21500.0
2014-01-13 10:20:00,37.48,37.54,37.47,37.48,14200.0,26.6852,26.7279,26.6781,26.6852,14200.0
2014-01-13 10:25:00,37.49,37.5,37.43,37.45,14400.0,26.6923,26.6995,26.6496,26.6639,14400.0
2014-01-13 10:30:00,37.44,37.47,37.42,37.45,12300.0,26.6567,26.6781,26.6425,26.6639,12300.0
2014-01-13 10:35:00,37.46,37.51,37.42,37.42,13200.0,26.671,26.7066,26.6425,26.6425,13200.0
2014-01-13 10:40:00,37.42,37.44,37.39,37.39,9000.0,26.6425,26.6567,26.6211,26.6211,9000.0
2014-01-13 10:45:00,37.39,37.39,37.37,37.38,5500.0,26.6211,26.6211,26.6069,26.614,5500.0
2014-01-13 10:50:00,37.37,37.39,37.34,37.39,20600.0,26.6069,26.6211,26.5855,26.6211,20600.0
2014-01-13 10:55:00,37.4,37.46,37.39,37.45,22200.0,26.6283,26.671,26.6211,26.6639,22200.0
2014-01-13 11:00:00,37.44,37.44,37.37,37.39,14600.0,26.6567,26.6567,26.6069,26.6211,14600.0
2014-01-13 11:05:00,37.38,37.39,37.34,37.34,11200.0,26.614,26.6211,26.5855,26.5855,11200.0
2014-01-13 11:10:00,37.34,37.42,37.34,37.41,18000.0,26.5855,26.6425,26.5855,26.6354,18000.0
2014-01-13 11:15:00,37.41,37.45,37.4,37.41,8900.0,26.6354,26.6639,26.6283,26.6354,8900.0
2014-01-13 11:20:00,37.4,37.44,37.4,37.43,28200.0,26.6283,26.6567,26.6283,26.6496,28200.0
2014-01-13 11:25:00,37.43,37.43,37.4,37.43,9000.0,26.6496,26.6496,26.6283,26.6496,9000.0
2014-01-13 11:30:00,37.42,37.42,37.37,37.42,8200.0,26.6425,26.6425,26.6069,26.6425,8200.0
2014-01-13 11:35:00,37.42,37.42,37.37,37.4,7600.0,26.6425,26.6425,26.6069,26.6283,7600.0
2014-01-13 11:40:00,37.41,37.43,37.41,37.42,15100.0,26.6354,26.6496,26.6354,26.6425,15100.0
2014-01-13 11:45:00,37.4,37.4,37.35,37.37,8900.0,26.6283,26.6283,26.5927,26.6069,8900.0
2014-01-13 11:50:00,37.36,37.38,37.34,37.37,13100.0,26.5998,26.614,26.5855,26.6069,13100.0
2014-01-13 11:55:00,37.37,37.37,37.27,37.28,14200.0,26.6069,26.6069,26.5357,26.5428,14200.0
2014-01-13 12:00:00,37.28,37.28,37.2,37.21,18900.0,26.5428,26.5428,26.4859,26.493,18900.0
2014-01-13 12:05:00,37.22,37.25,37.22,37.24,10100.0,26.5001,26.5215,26.5001,26.5143,10100.0
2014-01-13 12:10:00,37.24,37.26,37.24,37.24,10300.0,26.5143,26.5286,26.5143,26.5143,10300.0
2014-01-13 12:15:00,37.24,37.3,37.24,37.28,13200.0,26.5143,26.5571,26.5143,26.5428,13200.0
2014-01-13 12:20:00,37.27,37.28,37.23,37.23,6800.0,26.5357,26.5428,26.5072,26.5072,6800.0
2014-01-13 12:25:00,37.22,37.22,37.17,37.18,16900.0,26.5001,26.5001,26.4645,26.4716,16900.0
2014-01-13 12:30:00,37.18,37.18,37.12,37.16,16100.0,26.4716,26.4716,26.4289,26.4574,16100.0
2014-01-13 12:35:00,37.16,37.19,37.15,37.17,13500.0,26.4574,26.4787,26.4503,26.4645,13500.0
2014-01-13 12:40:00,37.17,37.2,37.16,37.17,11900.0,26.4645,26.4859,26.4574,26.4645,11900.0
2014-01-13 12:45:00,37.18,37.22,37.17,37.18,14700.0,26.4716,26.5001,26.4645,26.4716,14700.0
2014-01-13 12:50:00,37.18,37.18,37.13,37.13,11200.0,26.4716,26.4716,26.436,26.436,11200.0
2014-01-13 12:55:00,37.13,37.13,37.09,37.09,19400.0,26.436,26.436,26.4075,26.4075,19400.0
2014-01-13 13:00:00,37.08,37.08,37.03,37.07,24100.0,26.4004,26.4004,26.3648,26.3933,24100.0
2014-01-13 13:05:00,37.07,37.12,37.07,37.12,15100.0,26.3933,26.4289,26.3933,26.4289,15100.0
2014-01-13 13:10:00,37.11,37.15,37.07,37.09,28500.0,26.4218,26.4503,26.3933,26.4075,28500.0
2014-01-13 13:15:00,37.09,37.09,37.0,37.04,29200.0,26.4075,26.4075,26.3435,26.3719,29200.0
2014-01-13 13:20:00,37.03,37.1,37.03,37.09,17600.0,26.3648,26.4147,26.3648,26.4075,17600.0
2014-01-13 13:25:00,37.08,37.1,37.06,37.09,13100.0,26.4004,26.4147,26.3862,26.4075,13100.0
2014-01-13 13:30:00,37.08,37.08,37.0,37.02,18100.0,26.4004,26.4004,26.3435,26.3577,18100.0
2014-01-13 13:35:00,37.02,37.03,37.01,37.03,18900.0,26.3577,26.3648,26.3506,26.3648,18900.0
2014-01-13 13:40:00,37.03,37.05,37.02,37.05,15400.0,26.3648,26.3791,26.3577,26.3791,15400.0
2014-01-13 13:45:00,37.04,37.04,36.99,36.99,26100.0,26.3719,26.3719,26.3364,26.3364,26100.0
2014-01-13 13:50:00,36.99,37.02,36.99,37.0,12600.0,26.3364,26.3577,26.3364,26.3435,12600.0
2014-01-13 13:55:00,36.99,37.03,36.99,37.03,10500.0,26.3364,26.3648,26.3364,26.3648,10500.0
2014-01-13 14:00:00,37.03,37.06,37.03,37.03,16500.0,26.3648,26.3862,26.3648,26.3648,16500.0
2014-01-13 14:05:00,37.02,37.04,36.99,37.03,21300.0,26.3577,26.3719,26.3364,26.3648,21300.0
2014-01-13 14:10:00,37.04,37.07,37.01,37.06,20500.0,26.3719,26.3933,26.3506,26.3862,20500.0
2014-01-13 14:15:00,37.06,37.06,36.96,36.97,32600.0,26.3862,26.3862,26.315,26.3221,32600.0
2014-01-13 14:20:00,36.98,36.99,36.91,36.91,40800.0,26.3292,26.3364,26.2794,26.2794,40800.0
2014-01-13 14:25:00,36.92,36.97,36.9,36.97,52600.0,26.2865,26.3221,26.2723,26.3221,52600.0
2014-01-13 14:30:00,36.96,36.99,36.94,36.95,23100.0,26.315,26.3364,26.3008,26.3079,23100.0
2014-01-13 14:35:00,36.95,36.95,36.92,36.92,18500.0,26.3079,26.3079,26.2865,26.2865,18500.0
2014-01-13 14:40:00,36.93,36.95,36.87,36.87,30900.0,26.2936,26.3079,26.2509,26.2509,30900.0
2014-01-13 14:45:00,36.88,36.91,36.83,36.86,35500.0,26.258,26.2794,26.2224,26.2438,35500.0
2014-01-13 14:50:00,36.86,36.86,36.81,36.86,30500.0,26.2438,26.2438,26.2082,26.2438,30500.0
2014-01-13 14:55:00,36.87,36.9,36.83,36.84,33600.0,26.2509,26.2723,26.2224,26.2296,33600.0
2014-01-13 15:00:00,36.83,36.83,36.73,36.78,44800.0,26.2224,26.2224,26.1512,26.1868,44800.0
2014-01-13 15:05:00,36.79,36.81,36.73,36.78,60700.0,26.194,26.2082,26.1512,26.1868,60700.0
2014-01-13 15:10:00,36.78,36.8,36.73,36.75,64600.0,26.1868,26.2011,26.1512,26.1655,64600.0
2014-01-13 15:15:00,36.75,36.76,36.72,36.73,28400.0,26.1655,26.1726,26.1441,26.1512,28400.0
2014-01-13 15:20:00,36.72,36.75,36.7,36.71,31300.0,26.1441,26.1655,26.1299,26.137,31300.0
2014-01-13 15:25:00,36.71,36.72,36.67,36.68,31700.0,26.137,26.1441,26.1085,26.1156,31700.0
2014-01-13 15:30:00,36.69,36.69,36.6,36.6,68200.0,26.1228,26.1228,26.0587,26.0587,68200.0
2014-01-13 15:35:00,36.6,36.7,36.59,36.68,64100.0,26.0587,26.1299,26.0516,26.1156,64100.0
2014-01-13 15:40:00,36.68,36.69,36.64,36.65,37600.0,26.1156,26.1228,26.0872,26.0943,37600.0
2014-01-13 15:45:00,36.66,36.75,36.63,36.71,97900.0,26.1014,26.1655,26.08,26.137,97900.0
2014-01-13 15:50:00,36.71,36.79,36.7,36.76,67700.0,26.137,26.194,26.1299,26.1726,67700.0
2014-01-13 15:55:00,36.75,36.8,36.74,36.75,169200.0,26.1655,26.2011,26.1584,26.1655,169200.0
2014-01-14 09:30:00,36.91,36.98,36.82,36.89,24600.0,26.2794,26.3292,26.2153,26.2652,24600.0
2014-01-14 09:35:00,36.88,36.91,36.83,36.83,6600.0,26.258,26.2794,26.2224,26.2224,6600.0
2014-01-14 09:40:00,36.83,36.91,36.83,36.89,8300.0,26.2224,26.2794,26.2224,26.2652,8300.0
2014-01-14 09:45:00,36.9,36.92,36.86,36.9,4500.0,26.2723,26.2865,26.2438,26.2723,4500.0
2014-01-14 09:50:00,36.91,36.98,36.91,36.95,11400.0,26.2794,26.3292,26.2794,26.3079,11400.0
2014-01-14 09:55:00,36.95,36.98,36.85,36.95,14900.0,26.3079,26.3292,26.2367,26.3079,14900.0
2014-01-14 10:00:00,36.96,37.04,36.95,37.01,14400.0,26.315,26.3719,26.3079,26.3506,14400.0
2014-01-14 10:05:00,37.02,37.16,37.02,37.09,29600.0,26.3577,26.4574,26.3577,26.4075,29600.0
2014-01-14 10:10:00,37.09,37.12,37.04,37.04,22700.0,26.4075,26.4289,26.3719,26.3719,22700.0
2014-01-14 10:15:00,37.04,37.09,37.0,37.09,27100.0,26.3719,26.4075,26.3435,26.4075,27100.0
2014-01-14 10:20:00,37.09,37.11,37.06,37.09,23300.0,26.4075,26.4218,26.3862,26.4075,23300.0
2014-01-14 10:25:00,37.1,37.13,37.09,37.11,14100.0,26.4147,26.436,26.4075,26.4218,14100.0
2014-01-14 10:30:00,37.1,37.2,37.1,37.2,13100.0,26.4147,26.4859,26.4147,26.4859,13100.0
2014-01-14 10:35:00,37.19,37.19,37.13,37.13,14100.0,26.4787,26.4787,26.436,26.436,14100.0
2014-01-14 10:40:00,37.13,37.18,37.12,37.18,12800.0,26.436,26.4716,26.4289,26.4716,12800.0
2014-01-14 10:45:00,37.17,37.23,37.17,37.18,12400.0,26.4645,26.5072,26.4645,26.4716,12400.0
2014-01-14 10:50:00,37.17,37.2,37.12,37.19,18700.0,26.4645,26.4859,26.4289,26.4787,18700.0
2014-01-14 10:55:00,37.18,37.28,37.17,37.26,18100.0,26.4716,26.5428,26.4645,26.5286,18100.0
2014-01-14 11:00:00,37.27,37.32,37.25,37.26,16700.0,26.5357,26.5713,26.5215,26.5286,16700.0
2014-01-14 11:05:00,37.25,37.25,37.17,37.18,9800.0,26.5215,26.5215,26.4645,26.4716,9800.0
2014-01-14 11:10:00,37.18,37.2,37.16,37.16,10900.0,26.4716,26.4859,26.4574,26.4574,10900.0
2014-01-14 11:15:00,37.16,37.26,37.16,37.26,23900.0,26.4574,26.5286,26.4574,26.5286,23900.0
2014-01-14 11:20:00,37.26,37.29,37.22,37.23,21000.0,26.5286,26.5499,26.5001,26.5072,21000.0
2014-01-14 11:25:00,37.24,37.25,37.19,37.19,8400.0,26.5143,26.5215,26.4787,26.4787,8400.0
2014-01-14 11:30:00,37.19,37.23,37.19,37.22,15400.0,26.4787,26.5072,26.4787,26.5001,15400.0
2014-01-14 11:35:00,37.21,37.21,37.14,37.14,7500.0,26.493,26.493,26.4431,26.4431,7500.0
2014-01-14 11:40:00,37.14,37.21,37.14,37.17,23200.0,26.4431,26.493,26.4431,26.4645,23200.0
2014-01-14 11:45:00,37.17,37.18,37.15,37.18,7600.0,26.4645,26.4716,26.4503,26.4716,7600.0
2014-01-14 11:50:00,37.17,37.17,37.12,37.13,6500.0,26.4645,26.4645,26.4289,26.436,6500.0
2014-01-14 11:55:00,37.13,37.2,37.12,37.19,14700.0,26.436,26.4859,26.4289,26.4787,14700.0
2014-01-14 12:00:00,37.19,37.23,37.19,37.23,5500.0,26.4787,26.5072,26.4787,26.5072,5500.0
2014-01-14 12:05:00,37.23,37.25,37.2,37.21,8100.0,26.5072,26.5215,26.4859,26.493,8100.0
2014-01-14 12:10:00,37.21,37.22,37.18,37.18,6800.0,26.493,26.5001,26.4716,26.4716,6800.0
2014-01-14 12:15:00,37.19,37.21,37.19,37.2,7800.0,26.4787,26.493,26.4787,26.4859,7800.0
2014-01-14 12:20:00,37.19,37.24,37.16,37.21,19900.0,26.4787,26.5143,26.4574,26.493,19900.0
2014-01-14 12:25:00,37.2,37.2,37.18,37.19,7500.0,26.4859,26.4859,26.4716,26.4787,7500.0
2014-01-14 12:30:00,37.19,37.19,37.14,37.15,7800.0,26.4787,26.4787,26.4431,26.4503,7800.0
2014-01-14 12:35:00,37.15,37.19,37.14,37.19,13200.0,26.4503,26.4787,26.4431,26.4787,13200.0
2014-01-14 12:40:00,37.2,37.26,37.19,37.24,15800.0,26.4859,26.5286,26.4787,26.5143,15800.0
2014-01-14 12:45:00,37.24,37.24,37.18,37.2,15000.0,26.5143,26.5143,26.4716,26.4859,15000.0
2014-01-14 12:50:00,37.19,37.2,37.17,37.19,11400.0,26.4787,26.4859,26.4645,26.4787,11400.0
2014-01-14 12:55:00,37.19,37.19,37.15,37.15,5800.0,26.4787,26.4787,26.4503,26.4503,5800.0
2014-01-14 13:00:00,37.15,37.16,37.14,37.14,8200.0,26.4503,26.4574,26.4431,26.4431,8200.0
2014-01-14 13:05:00,37.14,37.14,37.11,37.14,8000.0,26.4431,26.4431,26.4218,26.4431,8000.0
2014-01-14 13:10:00,37.15,37.15,37.09,37.14,12000.0,26.4503,26.4503,26.4075,26.4431,12000.0
2014-01-14 13:15:00,37.14,37.17,37.14,37.15,21900.0,26.4431,26.4645,26.4431,26.4503,21900.0
2014-01-14 13:20:00,37.16,37.17,37.13,37.14,9700.0,26.4574,26.4645,26.436,26.4431,9700.0
2014-01-14 13:25:00,37.12,37.15,37.12,37.15,6800.0,26.4289,26.4503,26.4289,26.4503,6800.0
2014-01-14 13:30:00,37.14,37.14,37.12,37.14,15300.0,26.4431,26.4431,26.4289,26.4431,15300.0
2014-01-14 13:35:00,37.15,37.2,37.14,37.2,13000.0,26.4503,26.4859,26.4431,26.4859,13000.0
2014-01-14 13:40:00,37.19,37.19,37.18,37.18,5800.0,26.4787,26.4787,26.4716,26.4716,5800.0
2014-01-14 13:45:00,37.17,37.17,37.13,37.14,11400.0,26.4645,26.4645,26.436,26.4431,11400.0
2014-01-14 13:50:00,37.14,37.18,37.13,37.16,16300.0,26.4431,26.4716,26.436,26.4574,16300.0
2014-01-14 13:55:00,37.16,37.17,37.13,37.17,12900.0,26.4574,26.4645,26.436,26.4645,12900.0
2014-01-14 14:00:00,37.18,37.19,37.14,37.17,15200.0,26.4716,26.4787,26.4431,26.4645,15200.0
2014-01-14 14:05:00,37.17,37.18,37.16,37.16,4600.0,26.4645,26.4716,26.4574,26.4574,4600.0
2014-01-14 14:10:00,37.16,37.2,37.16,37.18,13400.0,26.4574,26.4859,26.4574,26.4716,13400.0
2014-01-14 14:15:00,37.17,37.22,37.16,37.21,25700.0,26.4645,26.5001,26.4574,26.493,25700.0
2014-01-14 14:20:00,37.21,37.24,37.2,37.23,5500.0,26.493,26.5143,26.4859,26.5072,5500.0
2014-01-14 14:25:00,37.24,37.28,37.23,37.27,11400.0,26.5143,26.5428,26.5072,26.5357,11400.0
2014-01-14 14:30:00,37.27,37.29,37.27,37.29,13300.0,26.5357,26.5499,26.5357,26.5499,13300.0
2014-01-14 14:35:00,37.28,37.28,37.26,37.28,12300.0,26.5428,26.5428,26.5286,26.5428,12300.0
2014-01-14 14:40:00,37.28,37.3,37.27,37.28,18800.0,26.5428,26.5571,26.5357,26.5428,18800.0
2014-01-14 14:45:00,37.28,37.33,37.28,37.33,12600.0,26.5428,26.5784,26.5428,26.5784,12600.0
2014-01-14 14:50:00,37.33,37.37,37.32,37.33,25600.0,26.5784,26.6069,26.5713,26.5784,25600.0
2014-01-14 14:55:00,37.33,37.34,37.23,37.25,15000.0,26.5784,26.5855,26.5072,26.5215,15000.0
2014-01-14 15:00:00,37.25,37.27,37.25,37.27,11600.0,26.5215,26.5357,26.5215,26.5357,11600.0
2014-01-14 15:05:00,37.27,37.27,37.21,37.21,15600.0,26.5357,26.5357,26.493,26.493,15600.0
2014-01-14 15:10:00,37.22,37.23,37.21,37.21,14300.0,26.5001,26.5072,26.493,26.493,14300.0
2014-01-14 15:15:00,37.21,37.25,37.18,37.24,24500.0,26.493,26.5215,26.4716,26.5143,24500.0
2014-01-14 15:20:00,37.24,37.27,37.23,37.27,7600.0,26.5143,26.5357,26.5072,26.5357,7600.0
2014-01-14 15:25:00,37.26,37.26,37.22,37.22,16200.0,26.5286,26.5286,26.5001,26.5001,16200.0
2014-01-14 15:30:00,37.22,37.24,37.21,37.22,27900.0,26.5001,26.5143,26.493,26.5001,27900.0
2014-01-14 15:35:00,37.22,37.23,37.18,37.23,27100.0,26.5001,26.5072,26.4716,26.5072,27100.0
2014-01-14 15:40:00,37.23,37.23,37.18,37.18,25400.0,26.5072,26.5072,26.4716,26.4716,25400.0
2014-01-14 15:45:00,37.17,37.18,37.13,37.16,40300.0,26.4645,26.4716,26.436,26.4574,40300.0
2014-01-14 15:50:00,37.16,37.16,37.12,37.15,31200.0,26.4574,26.4574,26.4289,26.4503,31200.0
2014-01-14 15:55:00,37.15,37.23,37.15,37.22,79200.0,26.4503,26.5072,26.4503,26.5001,79200.0
2014-01-15 09:30:00,37.27,37.47,37.19,37.4,19200.0,26.5357,26.6781,26.4787,26.6283,19200.0
2014-01-15 09:35:00,37.41,37.43,37.36,37.43,7700.0,26.6354,26.6496,26.5998,26.6496,7700.0
2014-01-15 09:40:00,37.45,37.47,37.37,37.42,8100.0,26.6639,26.6781,26.6069,26.6425,8100.0
2014-01-15 09:45:00,37.41,37.47,37.4,37.43,11100.0,26.6354,26.6781,26.6283,26.6496,11100.0
2014-01-15 09:50:00,37.44,37.44,37.38,37.38,25000.0,26.6567,26.6567,26.614,26.614,25000.0
2014-01-15 09:55:00,37.39,37.39,37.34,37.37,18400.0,26.6211,26.6211,26.5855,26.6069,18400.0
2014-01-15 10:00:00,37.37,37.45,37.37,37.43,27900.0,26.6069,26.6639,26.6069,26.6496,27900.0
2014-01-15 10:05:00,37.44,37.52,37.44,37.51,21800.0,26.6567,26.7137,26.6567,26.7066,21800.0
2014-01-15 10:10:00,37.51,37.54,37.47,37.5,19400.0,26.7066,26.7279,26.6781,26.6995,19400.0
2014-01-15 10:15:00,37.49,37.52,37.47,37.51,35500.0,26.6923,26.7137,26.6781,26.7066,35500.0
2014-01-15 10:20:00,37.51,37.51,37.44,37.45,25800.0,26.7066,26.7066,26.6567,26.6639,25800.0
2014-01-15 10:25:00,37.44,37.44,37.36,37.36,10300.0,26.6567,26.6567,26.5998,26.5998,10300.0
2014-01-15 10:30:00,37.36,37.46,37.36,37.45,13500.0,26.5998,26.671,26.5998,26.6639,13500.0
2014-01-15 10:35:00,37.46,37.47,37.36,37.36,11800.0,26.671,26.6781,26.5998,26.5998,11800.0
2014-01-15 10:40:00,37.37,37.41,37.35,37.4,35800.0,26.6069,26.6354,26.5927,26.6283,35800.0
2014-01-15 10:45:00,37.4,37.43,37.37,37.42,7400.0,26.6283,26.6496,26.6069,26.6425,7400.0
2014-01-15 10:50:00,37.43,37.47,37.42,37.46,4200.0,26.6496,26.6781,26.6425,26.671,4200.0
2014-01-15 10:55:00,37.46,37.52,37.45,37.52,17800.0,26.671,26.7137,26.6639,26.7137,17800.0
2014-01-15 11:00:00,37.51,37.54,37.5,37.53,8400.0,26.7066,26.7279,26.6995,26.7208,8400.0
2014-01-15 11:05:00,37.53,37.6,37.53,37.59,20200.0,26.7208,26.7707,26.7208,26.7635,20200.0
2014-01-15 11:10:00,37.59,37.62,37.57,37.57,30300.0,26.7635,26.7849,26.7493,26.7493,30300.0
2014-01-15 11:15:00,37.57,37.59,37.53,37.54,43000.0,26.7493,26.7635,26.7208,26.7279,43000.0
2014-01-15 11:20:00,37.55,37.55,37.51,37.51,12200.0,26.7351,26.7351,26.7066,26.7066,12200.0
2014-01-15 11:25:00,37.51,37.54,37.5,37.53,10400.0,26.7066,26.7279,26.6995,26.7208,10400.0
2014-01-15 11:30:00,37.54,37.61,37.54,37.61,12700.0,26.7279,26.7778,26.7279,26.7778,12700.0
2014-01-15 11:35:00,37.6,37.6,37.56,37.58,11600.0,26.7707,26.7707,26.7422,26.7564,11600.0
2014-01-15 11:40:00,37.57,37.57,37.53,37.56,19300.0,26.7493,26.7493,26.7208,26.7422,19300.0
2014-01-15 11:45:00,37.55,37.56,37.55,37.56,1000.0,26.7351,26.7422,26.7351,26.7422,1000.0
2014-01-15 11:50:00,37.55,37.58,37.53,37.58,14000.0,26.7351,26.7564,26.7208,26.7564,14000.0
2014-01-15 11:55:00,37.57,37.57,37.54,37.57,6900.0,26.7493,26.7493,26.7279,26.7493,6900.0
2014-01-15 12:00:00,37.57,37.63,37.57,37.61,10100.0,26.7493,26.792,26.7493,26.7778,10100.0
2014-01-15 12:05:00,37.6,37.6,37.57,37.58,8000.0,26.7707,26.7707,26.7493,26.7564,8000.0
2014-01-15 12:10:00,37.59,37.6,37.58,37.6,6200.0,26.7635,26.7707,26.7564,26.7707,6200.0
2014-01-15 12:15:00,37.59,37.59,37.58,37.58,5000.0,26.7635,26.7635,26.7564,26.7564,5000.0
2014-01-15 12:20:00,37.59,37.62,37.59,37.61,9100.0,26.7635,26.7849,26.7635,26.7778,9100.0
2014-01-15 12:25:00,37.61,37.65,37.61,37.64,14100.0,26.7778,26.8063,26.7778,26.7991,14100.0
2014-01-15 12:30:00,37.64,37.66,37.58,37.61,13900.0,26.7991,26.8134,26.7564,26.7778,13900.0
2014-01-15 12:35:00,37.6,37.62,37.54,37.55,6200.0,26.7707,26.7849,26.7279,26.7351,6200.0
2014-01-15 12:40:00,37.54,37.56,37.51,37.55,10700.0,26.7279,26.7422,26.7066,26.7351,10700.0
2014-01-15 12:45:00,37.56,37.57,37.54,37.54,4000.0,26.7422,26.7493,26.7279,26.7279,4000.0
2014-01-15 12:50:00,37.54,37.59,37.54,37.58,8400.0,26.7279,26.7635,26.7279,26.7564,8400.0
2014-01-15 12:55:00,37.58,37.64,37.57,37.6,37300.0,26.7564,26.7991,26.7493,26.7707,37300.0
2014-01-15 13:00:00,37.59,37.6,37.57,37.58,2700.0,26.7635,26.7707,26.7493,26.7564,2700.0
2014-01-15 13:05:00,37.58,37.58,37.52,37.55,18700.0,26.7564,26.7564,26.7137,26.7351,18700.0
2014-01-15 13:10:00,37.55,37.55,37.54,37.55,35500.0,26.7351,26.7351,26.7279,26.7351,35500.0
2014-01-15 13:15:00,37.54,37.54,37.5,37.53,13900.0,26.7279,26.7279,26.6995,26.7208,13900.0
2014-01-15 13:20:00,37.53,37.54,37.53,37.53,9500.0,26.7208,26.7279,26.7208,26.7208,9500.0
2014-01-15 13:25:00,37.53,37.54,37.52,37.53,22100.0,26.7208,26.7279,26.7137,26.7208,22100.0
2014-01-15 13:30:00,37.53,37.54,37.49,37.52,21200.0,26.7208,26.7279,26.6923,26.7137,21200.0
2014-01-15 13:35:00,37.52,37.54,37.51,37.51,10100.0,26.7137,26.7279,26.7066,26.7066,10100.0
2014-01-15 13:40:00,37.52,37.58,37.51,37.57,20200.0,26.7137,26.7564,26.7066,26.7493,20200.0
2014-01-15 13:45:00,37.58,37.59,37.56,37.56,13500.0,26.7564,26.7635,26.7422,26.7422,13500.0
2014-01-15 13:50:00,37.56,37.57,37.54,37.54,25200.0,26.7422,26.7493,26.7279,26.7279,25200.0
2014-01-15 13:55:00,37.54,37.54,37.51,37.52,15900.0,26.7279,26.7279,26.7066,26.7137,15900.0
2014-01-15 14:00:00,37.51,37.55,37.5,37.55,15400.0,26.7066,26.7351,26.6995,26.7351,15400.0
2014-01-15 14:05:00,37.55,37.55,37.5,37.53,6700.0,26.7351,26.7351,26.6995,26.7208,6700.0
2014-01-15 14:10:00,37.52,37.59,37.52,37.58,8000.0,26.7137,26.7635,26.7137,26.7564,8000.0
2014-01-15 14:15:00,37.59,37.65,37.59,37.65,13300.0,26.7635,26.8063,26.7635,26.8063,13300.0
2014-01-15 14:20:00,37.65,37.66,37.63,37.64,15000.0,26.8063,26.8134,26.792,26.7991,15000.0
2014-01-15 14:25:00,37.66,37.66,37.6,37.6,2400.0,26.8134,26.8134,26.7707,26.7707,2400.0
2014-01-15 14:30:00,37.6,37.61,37.59,37.6,5200.0,26.7707,26.7778,26.7635,26.7707,5200.0
2014-01-15 14:35:00,37.61,37.61,37.58,37.59,4100.0,26.7778,26.7778,26.7564,26.7635,4100.0
2014-01-15 14:40:00,37.58,37.59,37.54,37.56,49300.0,26.7564,26.7635,26.7279,26.7422,49300.0
2014-01-15 14:45:00,37.56,37.58,37.54,37.58,52500.0,26.7422,26.7564,26.7279,26.7564,52500.0
2014-01-15 14:50:00,37.58,37.59,37.57,37.58,10100.0,26.7564,26.7635,26.7493,26.7564,10100.0
2014-01-15 14:55:00,37.57,37.6,37.57,37.6,5900.0,26.7493,26.7707,26.7493,26.7707,5900.0
2014-01-15 15:00:00,37.59,37.6,37.58,37.59,8800.0,26.7635,26.7707,26.7564,26.7635,8800.0
2014-01-15 15:05:00,37.59,37.61,37.58,37.58,15800.0,26.7635,26.7778,26.7564,26.7564,15800.0
2014-01-15 15:10:00,37.58,37.59,37.56,37.58,12300.0,26.7564,26.7635,26.7422,26.7564,12300.0
2014-01-15 15:15:00,37.59,37.6,37.58,37.58,15700.0,26.7635,26.7707,26.7564,26.7564,15700.0
2014-01-15 15:20:00,37.58,37.58,37.51,37.54,28000.0,26.7564,26.7564,26.7066,26.7279,28000.0
2014-01-15 15:25:00,37.53,37.54,37.5,37.53,21700.0,26.7208,26.7279,26.6995,26.7208,21700.0
2014-01-15 15:30:00,37.53,37.57,37.52,37.55,46800.0,26.7208,26.7493,26.7137,26.7351,46800.0
2014-01-15 15:35:00,37.54,37.58,37.53,37.58,37500.0,26.7279,26.7564,26.7208,26.7564,37500.0
2014-01-15 15:40:00,37.58,37.58,37.51,37.51,45500.0,26.7564,26.7564,26.7066,26.7066,45500.0
2014-01-15 15:45:00,37.51,37.53,37.47,37.52,79600.0,26.7066,26.7208,26.6781,26.7137,79600.0
2014-01-15 15:50:00,37.52,37.53,37.46,37.49,59100.0,26.7137,26.7208,26.671,26.6923,59100.0
2014-01-15 15:55:00,37.49,37.52,37.47,37.52,127500.0,26.6923,26.7137,26.6781,26.7137,127500.0
2014-01-16 09:30:00,37.48,37.53,37.39,37.51,35800.0,26.6852,26.7208,26.6211,26.7066,35800.0
2014-01-16 09:35:00,37.53,37.58,37.43,37.46,29900.0,26.7208,26.7564,26.6496,26.671,29900.0
2014-01-16 09:40:00,37.44,37.47,37.34,37.44,31800.0,26.6567,26.6781,26.5855,26.6567,31800.0
2014-01-16 09:45:00,37.43,37.48,37.43,37.45,6500.0,26.6496,26.6852,26.6496,26.6639,6500.0
2014-01-16 09:50:00,37.46,37.5,37.45,37.48,19600.0,26.671,26.6995,26.6639,26.6852,19600.0
2014-01-16 09:55:00,37.49,37.5,37.45,37.45,11600.0,26.6923,26.6995,26.6639,26.6639,11600.0
2014-01-16 10:00:00,37.44,37.49,37.4,37.44,67400.0,26.6567,26.6923,26.6283,26.6567,67400.0
2014-01-16 10:05:00,37.45,37.46,37.36,37.46,21900.0,26.6639,26.671,26.5998,26.671,21900.0
2014-01-16 10:10:00,37.47,37.47,37.36,37.36,11000.0,26.6781,26.6781,26.5998,26.5998,11000.0
2014-01-16 10:15:00,37.36,37.37,37.3,37.37,17800.0,26.5998,26.6069,26.5571,26.6069,17800.0
2014-01-16 10:20:00,37.37,37.38,37.31,37.32,12100.0,26.6069,26.614,26.5642,26.5713,12100.0
2014-01-16 10:25:00,37.31,37.37,37.3,37.34,15900.0,26.5642,26.6069,26.5571,26.5855,15900.0
2014-01-16 10:30:00,37.34,37.35,37.27,37.27,21900.0,26.5855,26.5927,26.5357,26.5357,21900.0
2014-01-16 10:35:00,37.28,37.3,37.26,37.26,8200.0,26.5428,26.5571,26.5286,26.5286,8200.0
2014-01-16 10:40:00,37.27,37.32,37.26,37.3,11400.0,26.5357,26.5713,26.5286,26.5571,11400.0
2014-01-16 10:45:00,37.29,37.33,37.26,37.3,20100.0,26.5499,26.5784,26.5286,26.5571,20100.0
2014-01-16 10:50:00,37.3,37.31,37.22,37.23,28300.0,26.5571,26.5642,26.5001,26.5072,28300.0
2014-01-16 10:55:00,37.24,37.24,37.17,37.22,60200.0,26.5143,26.5143,26.4645,26.5001,60200.0
2014-01-16 11:00:00,37.21,37.22,37.17,37.18,68700.0,26.493,26.5001,26.4645,26.4716,68700.0
2014-01-16 11:05:00,37.17,37.24,37.16,37.24,13300.0,26.4645,26.5143,26.4574,26.5143,13300.0
2014-01-16 11:10:00,37.24,37.25,37.21,37.23,6800.0,26.5143,26.5215,26.493,26.5072,6800.0
2014-01-16 11:15:00,37.24,37.25,37.18,37.22,23100.0,26.5143,26.5215,26.4716,26.5001,23100.0
2014-01-16 11:20:00,37.21,37.22,37.17,37.17,12700.0,26.493,26.5001,26.4645,26.4645,12700.0
2014-01-16 11:25:00,37.17,37.24,37.17,37.24,11600.0,26.4645,26.5143,26.4645,26.5143,11600.0
2014-01-16 11:30:00,37.25,37.27,37.21,37.24,76000.0,26.5215,26.5357,26.493,26.5143,76000.0
2014-01-16 11:35:00,37.23,37.24,37.15,37.17,24500.0,26.5072,26.5143,26.4503,26.4645,24500.0
2014-01-16 11:40:00,37.17,37.22,37.14,37.21,23900.0,26.4645,26.5001,26.4431,26.493,23900.0
2014-01-16 11:45:00,37.22,37.29,37.21,37.21,21600.0,26.5001,26.5499,26.493,26.493,21600.0
2014-01-16 11:50:00,37.21,37.24,37.2,37.22,11400.0,26.493,26.5143,26.4859,26.5001,11400.0
2014-01-16 11:55:00,37.22,37.25,37.22,37.23,7800.0,26.5001,26.5215,26.5001,26.5072,7800.0
2014-01-16 12:00:00,37.22,37.22,37.2,37.2,15100.0,26.5001,26.5001,26.4859,26.4859,15100.0
2014-01-16 12:05:00,37.21,37.21,37.17,37.17,6600.0,26.493,26.493,26.4645,26.4645,6600.0
2014-01-16 12:10:00,37.17,37.23,37.17,37.2,13400.0,26.4645,26.5072,26.4645,26.4859,13400.0
2014-01-16 12:15:00,37.2,37.22,37.2,37.22,5000.0,26.4859,26.5001,26.4859,26.5001,5000.0
2014-01-16 12:20:00,37.23,37.31,37.23,37.28,13800.0,26.5072,26.5642,26.5072,26.5428,13800.0
2014-01-16 12:25:00,37.28,37.3,37.28,37.29,9600.0,26.5428,26.5571,26.5428,26.5499,9600.0
2014-01-16 12:30:00,37.29,37.29,37.28,37.29,12300.0,26.5499,26.5499,26.5428,26.5499,12300.0
2014-01-16 12:35:00,37.29,37.3,37.28,37.28,27500.0,26.5499,26.5571,26.5428,26.5428,27500.0
2014-01-16 12:40:00,37.29,37.35,37.29,37.35,21700.0,26.5499,26.5927,26.5499,26.5927,21700.0
2014-01-16 12:45:00,37.36,37.39,37.35,37.35,37100.0,26.5998,26.6211,26.5927,26.5927,37100.0
2014-01-16 12:50:00,37.34,37.35,37.32,37.32,10100.0,26.5855,26.5927,26.5713,26.5713,10100.0
2014-01-16 12:55:00,37.33,37.33,37.29,37.29,11700.0,26.5784,26.5784,26.5499,26.5499,11700.0
2014-01-16 13:00:00,37.28,37.29,37.27,37.29,10500.0,26.5428,26.5499,26.5357,26.5499,10500.0
2014-01-16 13:05:00,37.29,37.31,37.28,37.3,10700.0,26.5499,26.5642,26.5428,26.5571,10700.0
2014-01-16 13:10:00,37.31,37.33,37.29,37.29,7500.0,26.5642,26.5784,26.5499,26.5499,7500.0
2014-01-16 13:15:00,37.3,37.36,37.29,37.35,14500.0,26.5571,26.5998,26.5499,26.5927,14500.0
2014-01-16 13:20:00,37.36,37.38,37.3,37.31,21700.0,26.5998,26.614,26.5571,26.5642,21700.0
2014-01-16 13:25:00,37.31,37.32,37.27,37.32,15800.0,26.5642,26.5713,26.5357,26.5713,15800.0
2014-01-16 13:30:00,37.32,37.32,37.27,37.27,13600.0,26.5713,26.5713,26.5357,26.5357,13600.0
2014-01-16 13:35:00,37.27,37.28,37.25,37.25,11900.0,26.5357,26.5428,26.5215,26.5215,11900.0
2014-01-16 13:40:00,37.26,37.27,37.24,37.25,10100.0,26.5286,26.5357,26.5143,26.5215,10100.0
2014-01-16 13:45:00,37.25,37.27,37.23,37.24,24300.0,26.5215,26.5357,26.5072,26.5143,24300.0
2014-01-16 13:50:00,37.23,37.25,37.23,37.24,8100.0,26.5072,26.5215,26.5072,26.5143,8100.0
2014-01-16 13:55:00,37.25,37.29,37.24,37.29,10000.0,26.5215,26.5499,26.5143,26.5499,10000.0
2014-01-16 14:00:00,37.29,37.36,37.28,37.36,25800.0,26.5499,26.5998,26.5428,26.5998,25800.0
2014-01-16 14:05:00,37.35,37.36,37.27,37.29,54900.0,26.5927,26.5998,26.5357,26.5499,54900.0
2014-01-16 14:10:00,37.29,37.3,37.29,37.3,6700.0,26.5499,26.5571,26.5499,26.5571,6700.0
2014-01-16 14:15:00,37.29,37.29,37.25,37.25,12700.0,26.5499,26.5499,26.5215,26.5215,12700.0
2014-01-16 14:20:00,37.25,37.25,37.2,37.2,32600.0,26.5215,26.5215,26.4859,26.4859,32600.0
2014-01-16 14:25:00,37.22,37.22,37.18,37.21,37200.0,26.5001,26.5001,26.4716,26.493,37200.0
2014-01-16 14:30:00,37.22,37.22,37.17,37.17,24500.0,26.5001,26.5001,26.4645,26.4645,24500.0
2014-01-16 14:35:00,37.17,37.18,37.14,37.16,22400.0,26.4645,26.4716,26.4431,26.4574,22400.0
2014-01-16 14:40:00,37.16,37.21,37.16,37.21,9400.0,26.4574,26.493,26.4574,26.493,9400.0
2014-01-16 14:45:00,37.2,37.24,37.2,37.24,9700.0,26.4859,26.5143,26.4859,26.5143,9700.0
2014-01-16 14:50:00,37.25,37.25,37.22,37.23,32900.0,26.5215,26.5215,26.5001,26.5072,32900.0
2014-01-16 14:55:00,37.22,37.23,37.19,37.19,18700.0,26.5001,26.5072,26.4787,26.4787,18700.0
2014-01-16 15:00:00,37.19,37.22,37.19,37.19,18100.0,26.4787,26.5001,26.4787,26.4787,18100.0
2014-01-16 15:05:00,37.19,37.2,37.18,37.18,17500.0,26.4787,26.4859,26.4716,26.4716,17500.0
2014-01-16 15:10:00,37.19,37.21,37.18,37.19,19500.0,26.4787,26.493,26.4716,26.4787,19500.0
2014-01-16 15:15:00,37.19,37.22,37.19,37.2,41800.0,26.4787,26.5001,26.4787,26.4859,41800.0
2014-01-16 15:20:00,37.21,37.23,37.19,37.22,20300.0,26.493,26.5072,26.4787,26.5001,20300.0
2014-01-16 15:25:00,37.22,37.29,37.22,37.28,22800.0,26.5001,26.5499,26.5001,26.5428,22800.0
2014-01-16 15:30:00,37.29,37.29,37.26,37.27,49100.0,26.5499,26.5499,26.5286,26.5357,49100.0
2014-01-16 15:35:00,37.28,37.28,37.27,37.27,19900.0,26.5428,26.5428,26.5357,26.5357,19900.0
2014-01-16 15:40:00,37.28,37.29,37.27,37.28,116900.0,26.5428,26.5499,26.5357,26.5428,116900.0
2014-01-16 15:45:00,37.28,37.28,37.2,37.22,102500.0,26.5428,26.5428,26.4859,26.5001,102500.0
2014-01-16 15:50:00,37.22,37.3,37.22,37.28,84100.0,26.5001,26.5571,26.5001,26.5428,84100.0
2014-01-16 15:55:00,37.28,37.34,37.26,37.29,122900.0,26.5428,26.5855,26.5286,26.5499,122900.0
2014-01-17 09:30:00,37.37,37.4,37.34,37.37,335400.0,26.6069,26.6283,26.5855,26.6069,335400.0
2014-01-17 09:35:00,37.4,37.48,37.3,37.41,18800.0,26.6283,26.6852,26.5571,26.6354,18800.0
2014-01-17 09:40:00,37.39,37.43,37.23,37.25,13200.0,26.6211,26.6496,26.5072,26.5215,13200.0
2014-01-17 09:45:00,37.22,37.32,37.2,37.21,13700.0,26.5001,26.5713,26.4859,26.493,13700.0
2014-01-17 09:50:00,37.23,37.29,37.22,37.22,16500.0,26.5072,26.5499,26.5001,26.5001,16500.0
2014-01-17 09:55:00,37.2,37.31,37.18,37.27,16900.0,26.4859,26.5642,26.4716,26.5357,16900.0
2014-01-17 10:00:00,37.26,37.31,37.24,37.26,18000.0,26.5286,26.5642,26.5143,26.5286,18000.0
2014-01-17 10:05:00,37.27,37.32,37.24,37.27,18100.0,26.5357,26.5713,26.5143,26.5357,18100.0
2014-01-17 10:10:00,37.27,37.34,37.27,37.34,19600.0,26.5357,26.5855,26.5357,26.5855,19600.0
2014-01-17 10:15:00,37.33,37.34,37.24,37.24,14100.0,26.5784,26.5855,26.5143,26.5143,14100.0
2014-01-17 10:20:00,37.24,37.3,37.24,37.26,21100.0,26.5143,26.5571,26.5143,26.5286,21100.0
2014-01-17 10:25:00,37.26,37.31,37.26,37.29,42900.0,26.5286,26.5642,26.5286,26.5499,42900.0
2014-01-17 10:30:00,37.29,37.32,37.26,37.32,26000.0,26.5499,26.5713,26.5286,26.5713,26000.0
2014-01-17 10:35:00,37.31,37.32,37.29,37.31,20900.0,26.5642,26.5713,26.5499,26.5642,20900.0
2014-01-17 10:40:00,37.3,37.31,37.2,37.2,59100.0,26.5571,26.5642,26.4859,26.4859,59100.0
2014-01-17 10:45:00,37.2,37.23,37.18,37.2,23500.0,26.4859,26.5072,26.4716,26.4859,23500.0
2014-01-17 10:50:00,37.2,37.2,37.11,37.12,46800.0,26.4859,26.4859,26.4218,26.4289,46800.0
2014-01-17 10:55:00,37.12,37.13,37.08,37.12,23400.0,26.4289,26.436,26.4004,26.4289,23400.0
2014-01-17 11:00:00,37.12,37.16,37.11,37.15,19300.0,26.4289,26.4574,26.4218,26.4503,19300.0
2014-01-17 11:05:00,37.15,37.15,37.05,37.08,24300.0,26.4503,26.4503,26.3791,26.4004,24300.0
2014-01-17 11:10:00,37.08,37.09,37.05,37.05,8700.0,26.4004,26.4075,26.3791,26.3791,8700.0
2014-01-17 11:15:00,37.05,37.08,37.03,37.07,35200.0,26.3791,26.4004,26.3648,26.3933,35200.0
2014-01-17 11:20:00,37.06,37.07,37.04,37.05,26700.0,26.3862,26.3933,26.3719,26.3791,26700.0
2014-01-17 11:25:00,37.04,37.05,37.02,37.05,17700.0,26.3719,26.3791,26.3577,26.3791,17700.0
2014-01-17 11:30:00,37.05,37.06,37.03,37.04,17600.0,26.3791,26.3862,26.3648,26.3719,17600.0
2014-01-17 11:35:00,37.03,37.04,37.01,37.02,13400.0,26.3648,26.3719,26.3506,26.3577,13400.0
2014-01-17 11:40:00,37.02,37.02,37.0,37.01,11700.0,26.3577,26.3577,26.3435,26.3506,11700.0
2014-01-17 11:45:00,37.01,37.01,36.97,36.97,8500.0,26.3506,26.3506,26.3221,26.3221,8500.0
2014-01-17 11:50:00,36.98,36.98,36.96,36.97,22400.0,26.3292,26.3292,26.315,26.3221,22400.0
2014-01-17 11:55:00,36.97,37.01,36.97,37.01,16600.0,26.3221,26.3506,26.3221,26.3506,16600.0
2014-01-17 12:00:00,37.0,37.01,36.99,37.0,16000.0,26.3435,26.3506,26.3364,26.3435,16000.0
2014-01-17 12:05:00,37.0,37.0,36.99,37.0,18900.0,26.3435,26.3435,26.3364,26.3435,18900.0
2014-01-17 12:10:00,37.0,37.02,36.98,37.02,26400.0,26.3435,26.3577,26.3292,26.3577,26400.0
2014-01-17 12:15:00,37.02,37.02,37.01,37.02,4900.0,26.3577,26.3577,26.3506,26.3577,4900.0
2014-01-17 12:20:00,37.02,37.05,37.01,37.05,15500.0,26.3577,26.3791,26.3506,26.3791,15500.0
2014-01-17 12:25:00,37.05,37.1,37.05,37.09,16200.0,26.3791,26.4147,26.3791,26.4075,16200.0
2014-01-17 12:30:00,37.1,37.1,37.03,37.03,12600.0,26.4147,26.4147,26.3648,26.3648,12600.0
2014-01-17 12:35:00,37.03,37.07,37.03,37.07,11200.0,26.3648,26.3933,26.3648,26.3933,11200.0
2014-01-17 12:40:00,37.07,37.13,37.07,37.13,15400.0,26.3933,26.436,26.3933,26.436,15400.0
2014-01-17 12:45:00,37.12,37.12,37.09,37.09,5800.0,26.4289,26.4289,26.4075,26.4075,5800.0
2014-01-17 12:50:00,37.09,37.1,37.06,37.06,11600.0,26.4075,26.4147,26.3862,26.3862,11600.0
2014-01-17 12:55:00,37.06,37.07,37.02,37.02,9200.0,26.3862,26.3933,26.3577,26.3577,9200.0
2014-01-17 13:00:00,37.02,37.02,36.98,36.99,13400.0,26.3577,26.3577,26.3292,26.3364,13400.0
2014-01-17 13:05:00,36.99,37.0,36.98,36.98,14900.0,26.3364,26.3435,26.3292,26.3292,14900.0
2014-01-17 13:10:00,36.97,36.98,36.93,36.94,19300.0,26.3221,26.3292,26.2936,26.3008,19300.0
2014-01-17 13:15:00,36.93,36.96,36.88,36.96,22300.0,26.2936,26.315,26.258,26.315,22300.0
2014-01-17 13:20:00,36.96,36.96,36.95,36.95,2700.0,26.315,26.315,26.3079,26.3079,2700.0
2014-01-17 13:25:00,36.95,36.96,36.92,36.93,13600.0,26.3079,26.315,26.2865,26.2936,13600.0
2014-01-17 13:30:00,36.93,36.96,36.91,36.94,12700.0,26.2936,26.315,26.2794,26.3008,12700.0
2014-01-17 13:35:00,36.94,36.94,36.91,36.91,11800.0,26.3008,26.3008,26.2794,26.2794,11800.0
2014-01-17 13:40:00,36.91,36.92,36.9,36.91,11200.0,26.2794,26.2865,26.2723,26.2794,11200.0
2014-01-17 13:45:00,36.91,36.92,36.9,36.92,11400.0,26.2794,26.2865,26.2723,26.2865,11400.0
2014-01-17 13:50:00,36.92,36.94,36.91,36.94,5400.0,26.2865,26.3008,26.2794,26.3008,5400.0
2014-01-17 13:55:00,36.94,36.97,36.93,36.95,6400.0,26.3008,26.3221,26.2936,26.3079,6400.0
2014-01-17 14:00:00,36.95,36.98,36.95,36.98,5900.0,26.3079,26.3292,26.3079,26.3292,5900.0
2014-01-17 14:05:00,36.97,37.0,36.95,37.0,13500.0,26.3221,26.3435,26.3079,26.3435,13500.0
2014-01-17 14:10:00,37.0,37.01,36.98,37.01,16800.0,26.3435,26.3506,26.3292,26.3506,16800.0
2014-01-17 14:15:00,37.0,37.0,36.96,36.97,13300.0,26.3435,26.3435,26.315,26.3221,13300.0
2014-01-17 14:20:00,36.97,36.98,36.96,36.97,14400.0,26.3221,26.3292,26.315,26.3221,14400.0
2014-01-17 14:25:00,36.98,36.98,36.96,36.97,6400.0,26.3292,26.3292,26.315,26.3221,6400.0
2014-01-17 14:30:00,36.97,36.97,36.94,36.95,13300.0,26.3221,26.3221,26.3008,26.3079,13300.0
2014-01-17 14:35:00,36.94,36.94,36.92,36.93,12300.0,26.3008,26.3008,26.2865,26.2936,12300.0
2014-01-17 14:40:00,36.93,36.94,36.92,36.93,19400.0,26.2936,26.3008,26.2865,26.2936,19400.0
2014-01-17 14:45:00,36.92,36.98,36.92,36.98,14300.0,26.2865,26.3292,26.2865,26.3292,14300.0
2014-01-17 14:50:00,36.98,37.0,36.96,37.0,15800.0,26.3292,26.3435,26.315,26.3435,15800.0
2014-01-17 14:55:00,37.0,37.0,36.97,36.98,12600.0,26.3435,26.3435,26.3221,26.3292,12600.0
2014-01-17 15:00:00,36.98,36.99,36.96,36.96,8600.0,26.3292,26.3364,26.315,26.315,8600.0
2014-01-17 15:05:00,36.97,36.97,36.91,36.91,23600.0,26.3221,26.3221,26.2794,26.2794,23600.0
2014-01-17 15:10:00,36.91,36.96,36.89,36.96,14900.0,26.2794,26.315,26.2652,26.315,14900.0
2014-01-17 15:15:00,36.95,36.96,36.91,36.91,11200.0,26.3079,26.315,26.2794,26.2794,11200.0
2014-01-17 15:20:00,36.9,36.93,36.9,36.92,16400.0,26.2723,26.2936,26.2723,26.2865,16400.0
2014-01-17 15:25:00,36.93,36.93,36.88,36.88,26000.0,26.2936,26.2936,26.258,26.258,26000.0
2014-01-17 15:30:00,36.87,36.88,36.82,36.82,39000.0,26.2509,26.258,26.2153,26.2153,39000.0
2014-01-17 15:35:00,36.82,36.86,36.82,36.84,28500.0,26.2153,26.2438,26.2153,26.2296,28500.0
2014-01-17 15:40:00,36.83,36.85,36.81,36.85,36300.0,26.2224,26.2367,26.2082,26.2367,36300.0
2014-01-17 15:45:00,36.85,36.93,36.83,36.92,68300.0,26.2367,26.2936,26.2224,26.2865,68300.0
2014-01-17 15:50:00,36.92,36.94,36.89,36.93,163500.0,26.2865,26.3008,26.2652,26.2936,163500.0
2014-01-17 15:55:00,36.93,36.99,36.9,36.99,162200.0,26.2936,26.3364,26.2723,26.3364,162200.0
2014-01-21 09:30:00,37.2,37.2,37.0,37.06,40400.0,26.4859,26.4859,26.3435,26.3862,40400.0
2014-01-21 09:35:00,37.06,37.26,37.04,37.26,34600.0,26.3862,26.5286,26.3719,26.5286,34600.0
2014-01-21 09:40:00,37.26,37.3,37.16,37.16,23900.0,26.5286,26.5571,26.4574,26.4574,23900.0
2014-01-21 09:45:00,37.15,37.3,37.15,37.28,14000.0,26.4503,26.5571,26.4503,26.5428,14000.0
2014-01-21 09:50:00,37.29,37.39,37.29,37.38,24800.0,26.5499,26.6211,26.5499,26.614,24800.0
2014-01-21 09:55:00,37.39,37.5,37.37,37.46,55800.0,26.6211,26.6995,26.6069,26.671,55800.0
2014-01-21 10:00:00,37.46,37.52,37.41,37.49,35900.0,26.671,26.7137,26.6354,26.6923,35900.0
2014-01-21 10:05:00,37.48,37.53,37.34,37.35,67400.0,26.6852,26.7208,26.5855,26.5927,67400.0
2014-01-21 10:10:00,37.34,37.36,37.24,37.25,31600.0,26.5855,26.5998,26.5143,26.5215,31600.0
2014-01-21 10:15:00,37.26,37.26,37.15,37.19,22500.0,26.5286,26.5286,26.4503,26.4787,22500.0
2014-01-21 10:20:00,37.21,37.25,37.13,37.13,28600.0,26.493,26.5215,26.436,26.436,28600.0
2014-01-21 10:25:00,37.13,37.21,37.12,37.19,9500.0,26.436,26.493,26.4289,26.4787,9500.0
2014-01-21 10:30:00,37.19,37.2,37.15,37.18,9500.0,26.4787,26.4859,26.4503,26.4716,9500.0
2014-01-21 10:35:00,37.18,37.23,37.18,37.23,21600.0,26.4716,26.5072,26.4716,26.5072,21600.0
2014-01-21 10:40:00,37.22,37.23,37.14,37.14,23300.0,26.5001,26.5072,26.4431,26.4431,23300.0
2014-01-21 10:45:00,37.15,37.16,37.07,37.09,15100.0,26.4503,26.4574,26.3933,26.4075,15100.0
2014-01-21 10:50:00,37.09,37.09,37.01,37.09,23900.0,26.4075,26.4075,26.3506,26.4075,23900.0
2014-01-21 10:55:00,37.1,37.1,37.06,37.09,16400.0,26.4147,26.4147,26.3862,26.4075,16400.0
2014-01-21 11:00:00,37.09,37.09,37.04,37.07,15600.0,26.4075,26.4075,26.3719,26.3933,15600.0
2014-01-21 11:05:00,37.07,37.09,36.92,36.95,27500.0,26.3933,26.4075,26.2865,26.3079,27500.0
2014-01-21 11:10:00,36.94,36.95,36.86,36.91,20300.0,26.3008,26.3079,26.2438,26.2794,20300.0
2014-01-21 11:15:00,36.91,36.96,36.9,36.92,10200.0,26.2794,26.315,26.2723,26.2865,10200.0
2014-01-21 11:20:00,36.92,36.96,36.91,36.94,14500.0,26.2865,26.315,26.2794,26.3008,14500.0
2014-01-21 11:25:00,36.94,36.98,36.94,36.98,6800.0,26.3008,26.3292,26.3008,26.3292,6800.0
2014-01-21 11:30:00,36.98,37.03,36.96,37.03,9400.0,26.3292,26.3648,26.315,26.3648,9400.0
2014-01-21 11:35:00,37.04,37.08,37.02,37.07,9900.0,26.3719,26.4004,26.3577,26.3933,9900.0
2014-01-21 11:40:00,37.07,37.08,37.05,37.08,11700.0,26.3933,26.4004,26.3791,26.4004,11700.0
2014-01-21 11:45:00,37.07,37.12,37.07,37.12,9100.0,26.3933,26.4289,26.3933,26.4289,9100.0
2014-01-21 11:50:00,37.12,37.12,37.04,37.05,9500.0,26.4289,26.4289,26.3719,26.3791,9500.0
2014-01-21 11:55:00,37.05,37.08,37.05,37.08,5200.0,26.3791,26.4004,26.3791,26.4004,5200.0
2014-01-21 12:00:00,37.08,37.09,37.08,37.08,2100.0,26.4004,26.4075,26.4004,26.4004,2100.0
2014-01-21 12:05:00,37.08,37.08,37.0,37.02,11200.0,26.4004,26.4004,26.3435,26.3577,11200.0
2014-01-21 12:10:00,37.02,37.02,37.01,37.02,2400.0,26.3577,26.3577,26.3506,26.3577,2400.0
2014-01-21 12:15:00,37.03,37.05,37.02,37.04,4200.0,26.3648,26.3791,26.3577,26.3719,4200.0
2014-01-21 12:20:00,37.05,37.11,37.04,37.11,7800.0,26.3791,26.4218,26.3719,26.4218,7800.0
2014-01-21 12:25:00,37.11,37.14,37.1,37.13,11600.0,26.4218,26.4431,26.4147,26.436,11600.0
2014-01-21 12:30:00,37.12,37.14,37.12,37.12,10600.0,26.4289,26.4431,26.4289,26.4289,10600.0
2014-01-21 12:35:00,37.12,37.13,37.12,37.12,3100.0,26.4289,26.436,26.4289,26.4289,3100.0
2014-01-21 12:40:00,37.13,37.14,37.13,37.14,3700.0,26.436,26.4431,26.436,26.4431,3700.0
2014-01-21 12:45:00,37.14,37.15,37.14,37.14,3300.0,26.4431,26.4503,26.4431,26.4431,3300.0
2014-01-21 12:50:00,37.13,37.17,37.13,37.14,6000.0,26.436,26.4645,26.436,26.4431,6000.0
2014-01-21 12:55:00,37.14,37.14,37.12,37.13,4900.0,26.4431,26.4431,26.4289,26.436,4900.0
2014-01-21 13:00:00,37.13,37.13,37.1,37.12,8000.0,26.436,26.436,26.4147,26.4289,8000.0
2014-01-21 13:05:00,37.12,37.18,37.11,37.17,6600.0,26.4289,26.4716,26.4218,26.4645,6600.0
2014-01-21 13:10:00,37.16,37.17,37.11,37.11,12700.0,26.4574,26.4645,26.4218,26.4218,12700.0
2014-01-21 13:15:00,37.1,37.1,37.09,37.09,2700.0,26.4147,26.4147,26.4075,26.4075,2700.0
2014-01-21 13:20:00,37.09,37.11,37.09,37.11,6000.0,26.4075,26.4218,26.4075,26.4218,6000.0
2014-01-21 13:25:00,37.11,37.14,37.11,37.13,6300.0,26.4218,26.4431,26.4218,26.436,6300.0
2014-01-21 13:30:00,37.14,37.22,37.14,37.22,12500.0,26.4431,26.5001,26.4431,26.5001,12500.0
2014-01-21 13:35:00,37.22,37.23,37.22,37.23,6900.0,26.5001,26.5072,26.5001,26.5072,6900.0
2014-01-21 13:40:00,37.23,37.24,37.21,37.21,7600.0,26.5072,26.5143,26.493,26.493,7600.0
2014-01-21 13:45:00,37.22,37.22,37.19,37.19,7400.0,26.5001,26.5001,26.4787,26.4787,7400.0
2014-01-21 13:50:00,37.18,37.23,37.18,37.22,11400.0,26.4716,26.5072,26.4716,26.5001,11400.0
2014-01-21 13:55:00,37.21,37.21,37.14,37.15,6100.0,26.493,26.493,26.4431,26.4503,6100.0
2014-01-21 14:00:00,37.15,37.18,37.14,37.17,7600.0,26.4503,26.4716,26.4431,26.4645,7600.0
2014-01-21 14:05:00,37.18,37.18,37.16,37.17,4700.0,26.4716,26.4716,26.4574,26.4645,4700.0
2014-01-21 14:10:00,37.18,37.2,37.17,37.2,14500.0,26.4716,26.4859,26.4645,26.4859,14500.0
2014-01-21 14:15:00,37.19,37.2,37.15,37.15,5200.0,26.4787,26.4859,26.4503,26.4503,5200.0
2014-01-21 14:20:00,37.14,37.15,37.12,37.12,3900.0,26.4431,26.4503,26.4289,26.4289,3900.0
2014-01-21 14:25:00,37.13,37.17,37.12,37.17,6600.0,26.436,26.4645,26.4289,26.4645,6600.0
2014-01-21 14:30:00,37.17,37.18,37.14,37.17,8600.0,26.4645,26.4716,26.4431,26.4645,8600.0
2014-01-21 14:35:00,37.17,37.24,37.17,37.21,8400.0,26.4645,26.5143,26.4645,26.493,8400.0
2014-01-21 14:40:00,37.21,37.21,37.18,37.19,2400.0,26.493,26.493,26.4716,26.4787,2400.0
2014-01-21 14:45:00,37.19,37.22,37.19,37.21,5400.0,26.4787,26.5001,26.4787,26.493,5400.0
2014-01-21 14:50:00,37.2,37.21,37.15,37.15,10300.0,26.4859,26.493,26.4503,26.4503,10300.0
2014-01-21 14:55:00,37.16,37.19,37.13,37.19,5500.0,26.4574,26.4787,26.436,26.4787,5500.0
2014-01-21 15:00:00,37.19,37.22,37.19,37.21,5500.0,26.4787,26.5001,26.4787,26.493,5500.0
2014-01-21 15:05:00,37.21,37.26,37.21,37.23,9300.0,26.493,26.5286,26.493,26.5072,9300.0
2014-01-21 15:10:00,37.22,37.23,37.21,37.21,7800.0,26.5001,26.5072,26.493,26.493,7800.0
2014-01-21 15:15:00,37.22,37.26,37.21,37.24,11200.0,26.5001,26.5286,26.493,26.5143,11200.0
2014-01-21 15:20:00,37.24,37.24,37.22,37.22,8900.0,26.5143,26.5143,26.5001,26.5001,8900.0
2014-01-21 15:25:00,37.21,37.24,37.21,37.23,7700.0,26.493,26.5143,26.493,26.5072,7700.0
2014-01-21 15:30:00,37.24,37.27,37.23,37.24,13700.0,26.5143,26.5357,26.5072,26.5143,13700.0
2014-01-21 15:35:00,37.25,37.3,37.24,37.29,26400.0,26.5215,26.5571,26.5143,26.5499,26400.0
2014-01-21 15:40:00,37.29,37.35,37.27,37.33,64800.0,26.5499,26.5927,26.5357,26.5784,64800.0
2014-01-21 15:45:00,37.33,37.37,37.29,37.3,52100.0,26.5784,26.6069,26.5499,26.5571,52100.0
2014-01-21 15:50:00,37.3,37.32,37.27,37.32,29400.0,26.5571,26.5713,26.5357,26.5713,29400.0
2014-01-21 15:55:00,37.32,37.34,37.3,37.33,107500.0,26.5713,26.5855,26.5571,26.5784,107500.0
2014-01-22 09:30:00,37.5,37.79,37.43,37.78,40300.0,26.6995,26.9059,26.6496,26.8988,40300.0
2014-01-22 09:35:00,37.79,37.84,37.72,37.83,28100.0,26.9059,26.9415,26.8561,26.9344,28100.0
2014-01-22 09:40:00,37.81,37.82,37.75,37.82,14600.0,26.9202,26.9273,26.8775,26.9273,14600.0
2014-01-22 09:45:00,37.79,37.8,37.69,37.8,22700.0,26.9059,26.9131,26.8347,26.9131,22700.0
2014-01-22 09:50:00,37.8,37.89,37.8,37.85,25700.0,26.9131,26.9771,26.9131,26.9487,25700.0
2014-01-22 09:55:00,37.84,37.84,37.76,37.76,28300.0,26.9415,26.9415,26.8846,26.8846,28300.0
2014-01-22 10:00:00,37.78,37.85,37.77,37.8,17800.0,26.8988,26.9487,26.8917,26.9131,17800.0
2014-01-22 10:05:00,37.81,37.91,37.8,37.91,33400.0,26.9202,26.9914,26.9131,26.9914,33400.0
2014-01-22 10:10:00,37.91,37.91,37.83,37.83,8000.0,26.9914,26.9914,26.9344,26.9344,8000.0
2014-01-22 10:15:00,37.83,37.83,37.77,37.77,10900.0,26.9344,26.9344,26.8917,26.8917,10900.0
2014-01-22 10:20:00,37.78,37.83,37.78,37.83,12200.0,26.8988,26.9344,26.8988,26.9344,12200.0
2014-01-22 10:25:00,37.83,37.9,37.83,37.89,16500.0,26.9344,26.9843,26.9344,26.9771,16500.0
2014-01-22 10:30:00,37.89,37.89,37.82,37.85,12600.0,26.9771,26.9771,26.9273,26.9487,12600.0
2014-01-22 10:35:00,37.84,37.85,37.78,37.79,8400.0,26.9415,26.9487,26.8988,26.9059,8400.0
2014-01-22 10:40:00,37.78,37.82,37.78,37.79,13400.0,26.8988,26.9273,26.8988,26.9059,13400.0
2014-01-22 10:45:00,37.8,37.83,37.79,37.79,24500.0,26.9131,26.9344,26.9059,26.9059,24500.0
2014-01-22 10:50:00,37.8,37.82,37.77,37.8,19200.0,26.9131,26.9273,26.8917,26.9131,19200.0
2014-01-22 10:55:00,37.8,37.81,37.76,37.77,14300.0,26.9131,26.9202,26.8846,26.8917,14300.0
2014-01-22 11:00:00,37.76,37.82,37.76,37.81,13500.0,26.8846,26.9273,26.8846,26.9202,13500.0
2014-01-22 11:05:00,37.82,37.87,37.82,37.85,9400.0,26.9273,26.9629,26.9273,26.9487,9400.0
2014-01-22 11:10:00,37.83,37.84,37.8,37.84,11600.0,26.9344,26.9415,26.9131,26.9415,11600.0
2014-01-22 11:15:00,37.84,37.84,37.79,37.84,10200.0,26.9415,26.9415,26.9059,26.9415,10200.0
2014-01-22 11:20:00,37.85,37.87,37.8,37.85,9900.0,26.9487,26.9629,26.9131,26.9487,9900.0
2014-01-22 11:25:00,37.86,37.91,37.83,37.83,45300.0,26.9558,26.9914,26.9344,26.9344,45300.0
2014-01-22 11:30:00,37.82,37.83,37.77,37.83,80200.0,26.9273,26.9344,26.8917,26.9344,80200.0
2014-01-22 11:35:00,37.84,37.84,37.78,37.79,11200.0,26.9415,26.9415,26.8988,26.9059,11200.0
2014-01-22 11:40:00,37.78,37.78,37.73,37.77,24100.0,26.8988,26.8988,26.8632,26.8917,24100.0
2014-01-22 11:45:00,37.77,37.77,37.73,37.73,11900.0,26.8917,26.8917,26.8632,26.8632,11900.0
2014-01-22 11:50:00,37.71,37.76,37.69,37.75,12800.0,26.849,26.8846,26.8347,26.8775,12800.0
2014-01-22 11:55:00,37.76,37.78,37.74,37.75,18100.0,26.8846,26.8988,26.8703,26.8775,18100.0
2014-01-22 12:00:00,37.74,37.78,37.74,37.76,5800.0,26.8703,26.8988,26.8703,26.8846,5800.0
2014-01-22 12:05:00,37.74,37.74,37.72,37.72,3200.0,26.8703,26.8703,26.8561,26.8561,3200.0
2014-01-22 12:10:00,37.72,37.78,37.72,37.77,46500.0,26.8561,26.8988,26.8561,26.8917,46500.0
2014-01-22 12:15:00,37.76,37.79,37.74,37.79,7600.0,26.8846,26.9059,26.8703,26.9059,7600.0
2014-01-22 12:20:00,37.79,37.82,37.77,37.78,16900.0,26.9059,26.9273,26.8917,26.8988,16900.0
2014-01-22 12:25:00,37.78,37.78,37.77,37.77,2400.0,26.8988,26.8988,26.8917,26.8917,2400.0
2014-01-22 12:30:00,37.78,37.83,37.75,37.79,36300.0,26.8988,26.9344,26.8775,26.9059,36300.0
2014-01-22 12:35:00,37.8,37.81,37.79,37.8,18100.0,26.9131,26.9202,26.9059,26.9131,18100.0
2014-01-22 12:40:00,37.79,37.81,37.77,37.8,34400.0,26.9059,26.9202,26.8917,26.9131,34400.0
2014-01-22 12:45:00,37.8,37.8,37.77,37.79,14000.0,26.9131,26.9131,26.8917,26.9059,14000.0
2014-01-22 12:50:00,37.78,37.8,37.78,37.8,9900.0,26.8988,26.9131,26.8988,26.9131,9900.0
2014-01-22 12:55:00,37.79,37.8,37.76,37.79,14100.0,26.9059,26.9131,26.8846,26.9059,14100.0
2014-01-22 13:00:00,37.79,37.81,37.73,37.74,13900.0,26.9059,26.9202,26.8632,26.8703,13900.0
2014-01-22 13:05:00,37.74,37.77,37.74,37.76,6200.0,26.8703,26.8917,26.8703,26.8846,6200.0
2014-01-22 13:10:00,37.76,37.81,37.75,37.8,9300.0,26.8846,26.9202,26.8775,26.9131,9300.0
2014-01-22 13:15:00,37.81,37.81,37.76,37.78,12900.0,26.9202,26.9202,26.8846,26.8988,12900.0
2014-01-22 13:20:00,37.78,37.78,37.74,37.74,13500.0,26.8988,26.8988,26.8703,26.8703,13500.0
2014-01-22 13:25:00,37.75,37.81,37.75,37.8,9500.0,26.8775,26.9202,26.8775,26.9131,9500.0
2014-01-22 13:30:00,37.8,37.82,37.8,37.81,13800.0,26.9131,26.9273,26.9131,26.9202,13800.0
2014-01-22 13:35:00,37.81,37.82,37.78,37.8,20600.0,26.9202,26.9273,26.8988,26.9131,20600.0
2014-01-22 13:40:00,37.79,37.83,37.79,37.83,21100.0,26.9059,26.9344,26.9059,26.9344,21100.0
2014-01-22 13:45:00,37.83,37.87,37.8,37.8,25400.0,26.9344,26.9629,26.9131,26.9131,25400.0
2014-01-22 13:50:00,37.79,37.8,37.73,37.73,12100.0,26.9059,26.9131,26.8632,26.8632,12100.0
2014-01-22 13:55:00,37.74,37.77,37.73,37.77,16600.0,26.8703,26.8917,26.8632,26.8917,16600.0
2014-01-22 14:00:00,37.78,37.8,37.77,37.8,10000.0,26.8988,26.9131,26.8917,26.9131,10000.0
2014-01-22 14:05:00,37.78,37.82,37.78,37.8,10500.0,26.8988,26.9273,26.8988,26.9131,10500.0
2014-01-22 14:10:00,37.8,37.81,37.79,37.81,6400.0,26.9131,26.9202,26.9059,26.9202,6400.0
2014-01-22 14:15:00,37.81,37.85,37.81,37.85,13100.0,26.9202,26.9487,26.9202,26.9487,13100.0
2014-01-22 14:20:00,37.86,37.87,37.77,37.8,15600.0,26.9558,26.9629,26.8917,26.9131,15600.0
2014-01-22 14:25:00,37.79,37.8,37.73,37.74,7200.0,26.9059,26.9131,26.8632,26.8703,7200.0
2014-01-22 14:30:00,37.74,37.8,37.74,37.76,22900.0,26.8703,26.9131,26.8703,26.8846,22900.0
2014-01-22 14:35:00,37.76,37.78,37.76,37.77,7800.0,26.8846,26.8988,26.8846,26.8917,7800.0
2014-01-22 14:40:00,37.77,37.81,37.77,37.78,23000.0,26.8917,26.9202,26.8917,26.8988,23000.0
2014-01-22 14:45:00,37.78,37.78,37.73,37.74,16300.0,26.8988,26.8988,26.8632,26.8703,16300.0
2014-01-22 14:50:00,37.74,37.78,37.74,37.75,13000.0,26.8703,26.8988,26.8703,26.8775,13000.0
2014-01-22 14:55:00,37.75,37.76,37.75,37.75,4900.0,26.8775,26.8846,26.8775,26.8775,4900.0
2014-01-22 15:00:00,37.75,37.77,37.73,37.76,23200.0,26.8775,26.8917,26.8632,26.8846,23200.0
2014-01-22 15:05:00,37.76,37.76,37.72,37.72,18700.0,26.8846,26.8846,26.8561,26.8561,18700.0
2014-01-22 15:10:00,37.72,37.72,37.65,37.65,28600.0,26.8561,26.8561,26.8063,26.8063,28600.0
2014-01-22 15:15:00,37.65,37.69,37.65,37.67,33900.0,26.8063,26.8347,26.8063,26.8205,33900.0
2014-01-22 15:20:00,37.68,37.7,37.62,37.64,30600.0,26.8276,26.8419,26.7849,26.7991,30600.0
2014-01-22 15:25:00,37.64,37.65,37.61,37.64,36600.0,26.7991,26.8063,26.7778,26.7991,36600.0
2014-01-22 15:30:00,37.64,37.72,37.64,37.71,21200.0,26.7991,26.8561,26.7991,26.849,21200.0
2014-01-22 15:35:00,37.71,37.76,37.71,37.76,20200.0,26.849,26.8846,26.849,26.8846,20200.0
2014-01-22 15:40:00,37.76,37.77,37.73,37.73,38500.0,26.8846,26.8917,26.8632,26.8632,38500.0
2014-01-22 15:45:00,37.74,37.81,37.73,37.75,67700.0,26.8703,26.9202,26.8632,26.8775,67700.0
2014-01-22 15:50:00,37.75,37.77,37.74,37.75,67200.0,26.8775,26.8917,26.8703,26.8775,67200.0
2014-01-22 15:55:00,37.76,37.76,37.73,37.75,100700.0,26.8846,26.8846,26.8632,26.8775,100700.0
2014-01-23 09:30:00,37.49,37.51,37.34,37.51,31900.0,26.6923,26.7066,26.5855,26.7066,31900.0
2014-01-23 09:35:00,37.52,37.62,37.48,37.52,16700.0,26.7137,26.7849,26.6852,26.7137,16700.0
2014-01-23 09:40:00,37.49,37.49,37.43,37.46,11000.0,26.6923,26.6923,26.6496,26.671,11000.0
2014-01-23 09:45:00,37.45,37.51,37.39,37.47,14400.0,26.6639,26.7066,26.6211,26.6781,14400.0
2014-01-23 09:50:00,37.44,37.5,37.42,37.43,13500.0,26.6567,26.6995,26.6425,26.6496,13500.0
2014-01-23 09:55:00,37.43,37.48,37.41,37.41,8900.0,26.6496,26.6852,26.6354,26.6354,8900.0
2014-01-23 10:00:00,37.43,37.51,37.38,37.38,19200.0,26.6496,26.7066,26.614,26.614,19200.0
2014-01-23 10:05:00,37.38,37.42,37.32,37.39,20600.0,26.614,26.6425,26.5713,26.6211,20600.0
2014-01-23 10:10:00,37.4,37.43,37.37,37.39,13500.0,26.6283,26.6496,26.6069,26.6211,13500.0
2014-01-23 10:15:00,37.38,37.41,37.34,37.35,16900.0,26.614,26.6354,26.5855,26.5927,16900.0
2014-01-23 10:20:00,37.35,37.35,37.31,37.31,13200.0,26.5927,26.5927,26.5642,26.5642,13200.0
2014-01-23 10:25:00,37.31,37.35,37.28,37.32,24400.0,26.5642,26.5927,26.5428,26.5713,24400.0
2014-01-23 10:30:00,37.3,37.35,37.27,37.35,19100.0,26.5571,26.5927,26.5357,26.5927,19100.0
2014-01-23 10:35:00,37.34,37.39,37.32,37.34,18800.0,26.5855,26.6211,26.5713,26.5855,18800.0
2014-01-23 10:40:00,37.34,37.4,37.31,37.4,20400.0,26.5855,26.6283,26.5642,26.6283,20400.0
2014-01-23 10:45:00,37.39,37.42,37.34,37.4,14300.0,26.6211,26.6425,26.5855,26.6283,14300.0
2014-01-23 10:50:00,37.4,37.41,37.33,37.36,25600.0,26.6283,26.6354,26.5784,26.5998,25600.0
2014-01-23 10:55:00,37.37,37.39,37.34,37.38,5300.0,26.6069,26.6211,26.5855,26.614,5300.0
2014-01-23 11:00:00,37.37,37.37,37.29,37.3,16300.0,26.6069,26.6069,26.5499,26.5571,16300.0
2014-01-23 11:05:00,37.3,37.32,37.29,37.31,9400.0,26.5571,26.5713,26.5499,26.5642,9400.0
2014-01-23 11:10:00,37.31,37.38,37.3,37.38,7900.0,26.5642,26.614,26.5571,26.614,7900.0
2014-01-23 11:15:00,37.38,37.47,37.37,37.47,27200.0,26.614,26.6781,26.6069,26.6781,27200.0
2014-01-23 11:20:00,37.47,37.47,37.38,37.38,23600.0,26.6781,26.6781,26.614,26.614,23600.0
2014-01-23 11:25:00,37.39,37.4,37.37,37.39,10900.0,26.6211,26.6283,26.6069,26.6211,10900.0
2014-01-23 11:30:00,37.38,37.41,37.38,37.4,39800.0,26.614,26.6354,26.614,26.6283,39800.0
2014-01-23 11:35:00,37.4,37.41,37.37,37.4,30100.0,26.6283,26.6354,26.6069,26.6283,30100.0
2014-01-23 11:40:00,37.4,37.43,37.39,37.4,18900.0,26.6283,26.6496,26.6211,26.6283,18900.0
2014-01-23 11:45:00,37.42,37.43,37.36,37.37,13600.0,26.6425,26.6496,26.5998,26.6069,13600.0
2014-01-23 11:50:00,37.36,37.4,37.36,37.39,16700.0,26.5998,26.6283,26.5998,26.6211,16700.0
2014-01-23 11:55:00,37.39,37.41,37.39,37.41,51100.0,26.6211,26.6354,26.6211,26.6354,51100.0
2014-01-23 12:00:00,37.41,37.42,37.4,37.41,11900.0,26.6354,26.6425,26.6283,26.6354,11900.0
2014-01-23 12:05:00,37.41,37.42,37.4,37.4,20500.0,26.6354,26.6425,26.6283,26.6283,20500.0
2014-01-23 12:10:00,37.41,37.42,37.4,37.41,22800.0,26.6354,26.6425,26.6283,26.6354,22800.0
2014-01-23 12:15:00,37.41,37.41,37.38,37.4,6500.0,26.6354,26.6354,26.614,26.6283,6500.0
2014-01-23 12:20:00,37.39,37.41,37.36,37.37,23500.0,26.6211,26.6354,26.5998,26.6069,23500.0
2014-01-23 12:25:00,37.38,37.4,37.36,37.38,11700.0,26.614,26.6283,26.5998,26.614,11700.0
2014-01-23 12:30:00,37.37,37.37,37.33,37.33,15100.0,26.6069,26.6069,26.5784,26.5784,15100.0
2014-01-23 12:35:00,37.34,37.4,37.34,37.39,17800.0,26.5855,26.6283,26.5855,26.6211,17800.0
2014-01-23 12:40:00,37.39,37.43,37.39,37.41,5100.0,26.6211,26.6496,26.6211,26.6354,5100.0
2014-01-23 12:45:00,37.4,37.41,37.4,37.41,4000.0,26.6283,26.6354,26.6283,26.6354,4000.0
2014-01-23 12:50:00,37.41,37.41,37.35,37.36,24300.0,26.6354,26.6354,26.5927,26.5998,24300.0
2014-01-23 12:55:00,37.36,37.36,37.33,37.36,12500.0,26.5998,26.5998,26.5784,26.5998,12500.0
2014-01-23 13:00:00,37.37,37.37,37.33,37.34,18800.0,26.6069,26.6069,26.5784,26.5855,18800.0
2014-01-23 13:05:00,37.34,37.39,37.33,37.36,20900.0,26.5855,26.6211,26.5784,26.5998,20900.0
2014-01-23 13:10:00,37.37,37.41,37.35,37.36,13100.0,26.6069,26.6354,26.5927,26.5998,13100.0
2014-01-23 13:15:00,37.36,37.41,37.36,37.39,21200.0,26.5998,26.6354,26.5998,26.6211,21200.0
2014-01-23 13:20:00,37.39,37.4,37.38,37.4,2900.0,26.6211,26.6283,26.614,26.6283,2900.0
2014-01-23 13:25:00,37.4,37.4,37.35,37.35,11400.0,26.6283,26.6283,26.5927,26.5927,11400.0
2014-01-23 13:30:00,37.34,37.37,37.32,37.35,33200.0,26.5855,26.6069,26.5713,26.5927,33200.0
2014-01-23 13:35:00,37.36,37.37,37.34,37.34,13200.0,26.5998,26.6069,26.5855,26.5855,13200.0
2014-01-23 13:40:00,37.34,37.36,37.32,37.32,8500.0,26.5855,26.5998,26.5713,26.5713,8500.0
2014-01-23 13:45:00,37.32,37.37,37.32,37.33,32400.0,26.5713,26.6069,26.5713,26.5784,32400.0
2014-01-23 13:50:00,37.32,37.33,37.26,37.26,22100.0,26.5713,26.5784,26.5286,26.5286,22100.0
2014-01-23 13:55:00,37.27,37.3,37.25,37.28,17400.0,26.5357,26.5571,26.5215,26.5428,17400.0
2014-01-23 14:00:00,37.28,37.29,37.27,37.29,8600.0,26.5428,26.5499,26.5357,26.5499,8600.0
2014-01-23 14:05:00,37.29,37.33,37.29,37.3,10500.0,26.5499,26.5784,26.5499,26.5571,10500.0
2014-01-23 14:10:00,37.31,37.31,37.24,37.25,19300.0,26.5642,26.5642,26.5143,26.5215,19300.0
2014-01-23 14:15:00,37.26,37.27,37.21,37.23,19800.0,26.5286,26.5357,26.493,26.5072,19800.0
2014-01-23 14:20:00,37.24,37.33,37.24,37.29,18800.0,26.5143,26.5784,26.5143,26.5499,18800.0
2014-01-23 14:25:00,37.29,37.31,37.28,37.29,13100.0,26.5499,26.5642,26.5428,26.5499,13100.0
2014-01-23 14:30:00,37.3,37.33,37.3,37.31,8000.0,26.5571,26.5784,26.5571,26.5642,8000.0
2014-01-23 14:35:00,37.29,37.29,37.25,37.25,8000.0,26.5499,26.5499,26.5215,26.5215,8000.0
2014-01-23 14:40:00,37.25,37.26,37.23,37.26,8300.0,26.5215,26.5286,26.5072,26.5286,8300.0
2014-01-23 14:45:00,37.26,37.27,37.25,37.25,16800.0,26.5286,26.5357,26.5215,26.5215,16800.0
2014-01-23 14:50:00,37.25,37.27,37.24,37.27,9800.0,26.5215,26.5357,26.5143,26.5357,9800.0
2014-01-23 14:55:00,37.27,37.33,37.27,37.33,16600.0,26.5357,26.5784,26.5357,26.5784,16600.0
2014-01-23 15:00:00,37.33,37.34,37.32,37.33,10300.0,26.5784,26.5855,26.5713,26.5784,10300.0
2014-01-23 15:05:00,37.34,37.36,37.3,37.3,21100.0,26.5855,26.5998,26.5571,26.5571,21100.0
2014-01-23 15:10:00,37.3,37.3,37.27,37.27,13100.0,26.5571,26.5571,26.5357,26.5357,13100.0
2014-01-23 15:15:00,37.26,37.3,37.26,37.28,21200.0,26.5286,26.5571,26.5286,26.5428,21200.0
2014-01-23 15:20:00,37.29,37.29,37.27,37.28,7300.0,26.5499,26.5499,26.5357,26.5428,7300.0
2014-01-23 15:25:00,37.28,37.28,37.24,37.26,26900.0,26.5428,26.5428,26.5143,26.5286,26900.0
2014-01-23 15:30:00,37.25,37.33,37.25,37.32,66400.0,26.5215,26.5784,26.5215,26.5713,66400.0
2014-01-23 15:35:00,37.33,37.39,37.33,37.33,27900.0,26.5784,26.6211,26.5784,26.5784,27900.0
2014-01-23 15:40:00,37.34,37.36,37.3,37.36,33600.0,26.5855,26.5998,26.5571,26.5998,33600.0
2014-01-23 15:45:00,37.35,37.37,37.31,37.35,68800.0,26.5927,26.6069,26.5642,26.5927,68800.0
2014-01-23 15:50:00,37.35,37.42,37.34,37.42,93700.0,26.5927,26.6425,26.5855,26.6425,93700.0
2014-01-23 15:55:00,37.42,37.45,37.4,37.43,217600.0,26.6425,26.6639,26.6283,26.6496,217600.0
2014-01-24 09:30:00,37.11,37.21,37.07,37.11,30800.0,26.4218,26.493,26.3933,26.4218,30800.0
2014-01-24 09:35:00,37.12,37.16,37.0,37.03,25900.0,26.4289,26.4574,26.3435,26.3648,25900.0
2014-01-24 09:40:00,37.02,37.04,36.89,36.89,16200.0,26.3577,26.3719,26.2652,26.2652,16200.0
2014-01-24 09:45:00,36.89,36.95,36.86,36.93,12100.0,26.2652,26.3079,26.2438,26.2936,12100.0
2014-01-24 09:50:00,36.93,36.98,36.89,36.93,8400.0,26.2936,26.3292,26.2652,26.2936,8400.0
2014-01-24 09:55:00,36.93,36.98,36.87,36.92,18500.0,26.2936,26.3292,26.2509,26.2865,18500.0
2014-01-24 10:00:00,36.9,36.94,36.89,36.9,24100.0,26.2723,26.3008,26.2652,26.2723,24100.0
2014-01-24 10:05:00,36.91,36.99,36.9,36.99,21400.0,26.2794,26.3364,26.2723,26.3364,21400.0
2014-01-24 10:10:00,36.99,36.99,36.91,36.94,35400.0,26.3364,26.3364,26.2794,26.3008,35400.0
2014-01-24 10:15:00,36.94,36.95,36.85,36.91,21900.0,26.3008,26.3079,26.2367,26.2794,21900.0
2014-01-24 10:20:00,36.9,36.95,36.86,36.87,33600.0,26.2723,26.3079,26.2438,26.2509,33600.0
2014-01-24 10:25:00,36.87,36.93,36.86,36.88,9200.0,26.2509,26.2936,26.2438,26.258,9200.0
2014-01-24 10:30:00,36.88,36.89,36.76,36.8,28500.0,26.258,26.2652,26.1726,26.2011,28500.0
2014-01-24 10:35:00,36.8,36.83,36.76,36.76,10600.0,26.2011,26.2224,26.1726,26.1726,10600.0
2014-01-24 10:40:00,36.77,36.77,36.7,36.71,26900.0,26.1797,26.1797,26.1299,26.137,26900.0
2014-01-24 10:45:00,36.71,36.73,36.67,36.71,12000.0,26.137,26.1512,26.1085,26.137,12000.0
2014-01-24 10:50:00,36.7,36.74,36.7,36.72,13400.0,26.1299,26.1584,26.1299,26.1441,13400.0
2014-01-24 10:55:00,36.7,36.7,36.61,36.65,60900.0,26.1299,26.1299,26.0658,26.0943,60900.0
2014-01-24 11:00:00,36.64,36.73,36.63,36.7,80700.0,26.0872,26.1512,26.08,26.1299,80700.0
2014-01-24 11:05:00,36.7,36.71,36.63,36.63,32900.0,26.1299,26.137,26.08,26.08,32900.0
2014-01-24 11:10:00,36.63,36.69,36.61,36.69,54600.0,26.08,26.1228,26.0658,26.1228,54600.0
2014-01-24 11:15:00,36.68,36.68,36.64,36.66,29900.0,26.1156,26.1156,26.0872,26.1014,29900.0
2014-01-24 11:20:00,36.66,36.68,36.64,36.67,30800.0,26.1014,26.1156,26.0872,26.1085,30800.0
2014-01-24 11:25:00,36.67,36.69,36.64,36.65,24400.0,26.1085,26.1228,26.0872,26.0943,24400.0
2014-01-24 11:30:00,36.65,36.69,36.64,36.68,27000.0,26.0943,26.1228,26.0872,26.1156,27000.0
2014-01-24 11:35:00,36.67,36.71,36.66,36.71,12700.0,26.1085,26.137,26.1014,26.137,12700.0
2014-01-24 11:40:00,36.72,36.75,36.72,36.75,8300.0,26.1441,26.1655,26.1441,26.1655,8300.0
2014-01-24 11:45:00,36.74,36.76,36.7,36.7,22700.0,26.1584,26.1726,26.1299,26.1299,22700.0
2014-01-24 11:50:00,36.7,36.71,36.68,36.68,21000.0,26.1299,26.137,26.1156,26.1156,21000.0
2014-01-24 11:55:00,36.68,36.72,36.67,36.72,37700.0,26.1156,26.1441,26.1085,26.1441,37700.0
2014-01-24 12:00:00,36.72,36.73,36.69,36.69,25900.0,26.1441,26.1512,26.1228,26.1228,25900.0
2014-01-24 12:05:00,36.68,36.74,36.66,36.73,16500.0,26.1156,26.1584,26.1014,26.1512,16500.0
2014-01-24 12:10:00,36.71,36.78,36.71,36.78,22200.0,26.137,26.1868,26.137,26.1868,22200.0
2014-01-24 12:15:00,36.79,36.84,36.79,36.82,28900.0,26.194,26.2296,26.194,26.2153,28900.0
2014-01-24 12:20:00,36.82,36.85,36.81,36.82,34500.0,26.2153,26.2367,26.2082,26.2153,34500.0
2014-01-24 12:25:00,36.82,36.82,36.79,36.79,12800.0,26.2153,26.2153,26.194,26.194,12800.0
2014-01-24 12:30:00,36.78,36.78,36.73,36.73,13800.0,26.1868,26.1868,26.1512,26.1512,13800.0
2014-01-24 12:35:00,36.73,36.78,36.7,36.74,21500.0,26.1512,26.1868,26.1299,26.1584,21500.0
2014-01-24 12:40:00,36.74,36.74,36.69,36.69,7300.0,26.1584,26.1584,26.1228,26.1228,7300.0
2014-01-24 12:45:00,36.69,36.7,36.67,36.69,6900.0,26.1228,26.1299,26.1085,26.1228,6900.0
2014-01-24 12:50:00,36.68,36.72,36.68,36.72,7800.0,26.1156,26.1441,26.1156,26.1441,7800.0
2014-01-24 12:55:00,36.72,36.73,36.68,36.73,26700.0,26.1441,26.1512,26.1156,26.1512,26700.0
2014-01-24 13:00:00,36.72,36.72,36.66,36.66,30700.0,26.1441,26.1441,26.1014,26.1014,30700.0
2014-01-24 13:05:00,36.65,36.71,36.65,36.7,5200.0,26.0943,26.137,26.0943,26.1299,5200.0
2014-01-24 13:10:00,36.7,36.7,36.67,36.68,3100.0,26.1299,26.1299,26.1085,26.1156,3100.0
2014-01-24 13:15:00,36.69,36.7,36.67,36.68,6900.0,26.1228,26.1299,26.1085,26.1156,6900.0
2014-01-24 13:20:00,36.68,36.7,36.64,36.69,22900.0,26.1156,26.1299,26.0872,26.1228,22900.0
2014-01-24 13:25:00,36.69,36.76,36.68,36.68,13200.0,26.1228,26.1726,26.1156,26.1156,13200.0
2014-01-24 13:30:00,36.69,36.69,36.67,36.68,6800.0,26.1228,26.1228,26.1085,26.1156,6800.0
2014-01-24 13:35:00,36.67,36.67,36.65,36.66,8900.0,26.1085,26.1085,26.0943,26.1014,8900.0
2014-01-24 13:40:00,36.65,36.68,36.64,36.64,16600.0,26.0943,26.1156,26.0872,26.0872,16600.0
2014-01-24 13:45:00,36.65,36.67,36.64,36.67,16000.0,26.0943,26.1085,26.0872,26.1085,16000.0
2014-01-24 13:50:00,36.67,36.7,36.66,36.7,8400.0,26.1085,26.1299,26.1014,26.1299,8400.0
2014-01-24 13:55:00,36.69,36.7,36.65,36.66,16800.0,26.1228,26.1299,26.0943,26.1014,16800.0
2014-01-24 14:00:00,36.66,36.66,36.58,36.63,48200.0,26.1014,26.1014,26.0444,26.08,48200.0
2014-01-24 14:05:00,36.63,36.67,36.63,36.65,42800.0,26.08,26.1085,26.08,26.0943,42800.0
2014-01-24 14:10:00,36.66,36.67,36.59,36.59,9000.0,26.1014,26.1085,26.0516,26.0516,9000.0
2014-01-24 14:15:00,36.59,36.62,36.59,36.6,9100.0,26.0516,26.0729,26.0516,26.0587,9100.0
2014-01-24 14:20:00,36.6,36.61,36.55,36.56,12900.0,26.0587,26.0658,26.0231,26.0302,12900.0
2014-01-24 14:25:00,36.56,36.58,36.53,36.55,11600.0,26.0302,26.0444,26.0088,26.0231,11600.0
2014-01-24 14:30:00,36.55,36.61,36.55,36.6,10400.0,26.0231,26.0658,26.0231,26.0587,10400.0
2014-01-24 14:35:00,36.59,36.63,36.59,36.63,9600.0,26.0516,26.08,26.0516,26.08,9600.0
2014-01-24 14:40:00,36.63,36.63,36.58,36.59,8700.0,26.08,26.08,26.0444,26.0516,8700.0
2014-01-24 14:45:00,36.59,36.6,36.58,36.59,11000.0,26.0516,26.0587,26.0444,26.0516,11000.0
2014-01-24 14:50:00,36.6,36.62,36.57,36.57,14500.0,26.0587,26.0729,26.0373,26.0373,14500.0
2014-01-24 14:55:00,36.56,36.59,36.55,36.59,18700.0,26.0302,26.0516,26.0231,26.0516,18700.0
2014-01-24 15:00:00,36.59,36.59,36.52,36.57,14300.0,26.0516,26.0516,26.0017,26.0373,14300.0
2014-01-24 15:05:00,36.57,36.6,36.55,36.55,26600.0,26.0373,26.0587,26.0231,26.0231,26600.0
2014-01-24 15:10:00,36.56,36.59,36.51,36.56,56400.0,26.0302,26.0516,25.9946,26.0302,56400.0
2014-01-24 15:15:00,36.56,36.57,36.54,36.57,27200.0,26.0302,26.0373,26.016,26.0373,27200.0
2014-01-24 15:20:00,36.56,36.58,36.54,36.56,25200.0,26.0302,26.0444,26.016,26.0302,25200.0
2014-01-24 15:25:00,36.56,36.64,36.55,36.64,39100.0,26.0302,26.0872,26.0231,26.0872,39100.0
2014-01-24 15:30:00,36.63,36.7,36.61,36.69,46800.0,26.08,26.1299,26.0658,26.1228,46800.0
2014-01-24 15:35:00,36.69,36.73,36.68,36.71,93200.0,26.1228,26.1512,26.1156,26.137,93200.0
2014-01-24 15:40:00,36.71,36.82,36.7,36.78,100700.0,26.137,26.2153,26.1299,26.1868,100700.0
2014-01-24 15:45:00,36.77,36.8,36.67,36.71,149600.0,26.1797,26.2011,26.1085,26.137,149600.0
2014-01-24 15:50:00,36.7,36.82,36.69,36.8,138200.0,26.1299,26.2153,26.1228,26.2011,138200.0
2014-01-24 15:55:00,36.8,36.86,36.72,36.72,285700.0,26.2011,26.2438,26.1441,26.1441,285700.0
2014-01-27 09:30:00,36.71,36.76,36.58,36.71,41200.0,26.137,26.1726,26.0444,26.137,41200.0
2014-01-27 09:35:00,36.7,36.84,36.67,36.84,21900.0,26.1299,26.2296,26.1085,26.2296,21900.0
2014-01-27 09:40:00,36.81,36.9,36.8,36.9,27500.0,26.2082,26.2723,26.2011,26.2723,27500.0
2014-01-27 09:45:00,36.86,36.89,36.81,36.83,24400.0,26.2438,26.2652,26.2082,26.2224,24400.0
2014-01-27 09:50:00,36.78,36.83,36.74,36.77,21900.0,26.1868,26.2224,26.1584,26.1797,21900.0
2014-01-27 09:55:00,36.78,36.79,36.74,36.75,21800.0,26.1868,26.194,26.1584,26.1655,21800.0
2014-01-27 10:00:00,36.75,36.76,36.66,36.7,38800.0,26.1655,26.1726,26.1014,26.1299,38800.0
2014-01-27 10:05:00,36.71,36.72,36.59,36.6,32400.0,26.137,26.1441,26.0516,26.0587,32400.0
2014-01-27 10:10:00,36.59,36.6,36.53,36.53,40600.0,26.0516,26.0587,26.0088,26.0088,40600.0
2014-01-27 10:15:00,36.53,36.63,36.52,36.63,29500.0,26.0088,26.08,26.0017,26.08,29500.0
2014-01-27 10:20:00,36.63,36.63,36.56,36.58,41600.0,26.08,26.08,26.0302,26.0444,41600.0
2014-01-27 10:25:00,36.58,36.63,36.54,36.56,47900.0,26.0444,26.08,26.016,26.0302,47900.0
2014-01-27 10:30:00,36.56,36.61,36.56,36.61,57900.0,26.0302,26.0658,26.0302,26.0658,57900.0
2014-01-27 10:35:00,36.61,36.63,36.58,36.61,52000.0,26.0658,26.08,26.0444,26.0658,52000.0
2014-01-27 10:40:00,36.61,36.69,36.6,36.65,46800.0,26.0658,26.1228,26.0587,26.0943,46800.0
2014-01-27 10:45:00,36.66,36.68,36.65,36.68,14900.0,26.1014,26.1156,26.0943,26.1156,14900.0
2014-01-27 10:50:00,36.68,36.68,36.62,36.68,34400.0,26.1156,26.1156,26.0729,26.1156,34400.0
2014-01-27 10:55:00,36.67,36.68,36.55,36.56,25900.0,26.1085,26.1156,26.0231,26.0302,25900.0
2014-01-27 11:00:00,36.55,36.62,36.55,36.6,23500.0,26.0231,26.0729,26.0231,26.0587,23500.0
2014-01-27 11:05:00,36.6,36.66,36.59,36.66,52900.0,26.0587,26.1014,26.0516,26.1014,52900.0
2014-01-27 11:10:00,36.65,36.66,36.56,36.6,39300.0,26.0943,26.1014,26.0302,26.0587,39300.0
2014-01-27 11:15:00,36.6,36.65,36.59,36.6,32400.0,26.0587,26.0943,26.0516,26.0587,32400.0
2014-01-27 11:20:00,36.61,36.62,36.59,36.61,33200.0,26.0658,26.0729,26.0516,26.0658,33200.0
2014-01-27 11:25:00,36.61,36.64,36.58,36.58,34300.0,26.0658,26.0872,26.0444,26.0444,34300.0
2014-01-27 11:30:00,36.58,36.59,36.52,36.56,32100.0,26.0444,26.0516,26.0017,26.0302,32100.0
2014-01-27 11:35:00,36.57,36.57,36.5,36.52,61500.0,26.0373,26.0373,25.9875,26.0017,61500.0
2014-01-27 11:40:00,36.52,36.54,36.5,36.51,22700.0,26.0017,26.016,25.9875,25.9946,22700.0
2014-01-27 11:45:00,36.5,36.55,36.49,36.52,22200.0,25.9875,26.0231,25.9804,26.0017,22200.0
2014-01-27 11:50:00,36.51,36.52,36.38,36.38,72900.0,25.9946,26.0017,25.902,25.902,72900.0
2014-01-27 11:55:00,36.39,36.4,36.36,36.39,21800.0,25.9092,25.9163,25.8878,25.9092,21800.0
2014-01-27 12:00:00,36.38,36.4,36.34,36.4,15600.0,25.902,25.9163,25.8736,25.9163,15600.0
2014-01-27 12:05:00,36.41,36.47,36.4,36.47,29500.0,25.9234,25.9661,25.9163,25.9661,29500.0
2014-01-27 12:10:00,36.47,36.53,36.47,36.49,24600.0,25.9661,26.0088,25.9661,25.9804,24600.0
2014-01-27 12:15:00,36.5,36.52,36.48,36.48,20700.0,25.9875,26.0017,25.9732,25.9732,20700.0
2014-01-27 12:20:00,36.48,36.48,36.37,36.41,66000.0,25.9732,25.9732,25.8949,25.9234,66000.0
2014-01-27 12:25:00,36.41,36.43,36.4,36.4,12200.0,25.9234,25.9376,25.9163,25.9163,12200.0
2014-01-27 12:30:00,36.4,36.44,36.35,36.35,28500.0,25.9163,25.9448,25.8807,25.8807,28500.0
2014-01-27 12:35:00,36.35,36.45,36.33,36.4,23800.0,25.8807,25.9519,25.8664,25.9163,23800.0
2014-01-27 12:40:00,36.4,36.43,36.38,36.41,25800.0,25.9163,25.9376,25.902,25.9234,25800.0
2014-01-27 12:45:00,36.41,36.41,36.34,36.39,10500.0,25.9234,25.9234,25.8736,25.9092,10500.0
2014-01-27 12:50:00,36.39,36.4,36.34,36.38,43400.0,25.9092,25.9163,25.8736,25.902,43400.0
2014-01-27 12:55:00,36.37,36.39,36.36,36.38,24300.0,25.8949,25.9092,25.8878,25.902,24300.0
2014-01-27 13:00:00,36.38,36.41,36.36,36.41,15800.0,25.902,25.9234,25.8878,25.9234,15800.0
2014-01-27 13:05:00,36.42,36.48,36.41,36.46,16100.0,25.9305,25.9732,25.9234,25.959,16100.0
2014-01-27 13:10:00,36.46,36.48,36.45,36.48,9300.0,25.959,25.9732,25.9519,25.9732,9300.0
2014-01-27 13:15:00,36.48,36.52,36.48,36.5,33000.0,25.9732,26.0017,25.9732,25.9875,33000.0
2014-01-27 13:20:00,36.5,36.52,36.46,36.49,20500.0,25.9875,26.0017,25.959,25.9804,20500.0
2014-01-27 13:25:00,36.49,36.52,36.48,36.51,11200.0,25.9804,26.0017,25.9732,25.9946,11200.0
2014-01-27 13:30:00,36.51,36.53,36.5,36.5,11400.0,25.9946,26.0088,25.9875,25.9875,11400.0
2014-01-27 13:35:00,36.49,36.53,36.49,36.52,8600.0,25.9804,26.0088,25.9804,26.0017,8600.0
2014-01-27 13:40:00,36.51,36.6,36.48,36.6,24000.0,25.9946,26.0587,25.9732,26.0587,24000.0
2014-01-27 13:45:00,36.6,36.62,36.57,36.62,20400.0,26.0587,26.0729,26.0373,26.0729,20400.0
2014-01-27 13:50:00,36.61,36.61,36.56,36.6,13800.0,26.0658,26.0658,26.0302,26.0587,13800.0
2014-01-27 13:55:00,36.6,36.61,36.53,36.53,18300.0,26.0587,26.0658,26.0088,26.0088,18300.0
2014-01-27 14:00:00,36.53,36.61,36.53,36.59,39700.0,26.0088,26.0658,26.0088,26.0516,39700.0
2014-01-27 14:05:00,36.58,36.59,36.54,36.57,40200.0,26.0444,26.0516,26.016,26.0373,40200.0
2014-01-27 14:10:00,36.57,36.62,36.56,36.6,32600.0,26.0373,26.0729,26.0302,26.0587,32600.0
2014-01-27 14:15:00,36.59,36.61,36.57,36.57,113400.0,26.0516,26.0658,26.0373,26.0373,113400.0
2014-01-27 14:20:00,36.57,36.64,36.57,36.61,24900.0,26.0373,26.0872,26.0373,26.0658,24900.0
2014-01-27 14:25:00,36.61,36.63,36.59,36.62,20300.0,26.0658,26.08,26.0516,26.0729,20300.0
2014-01-27 14:30:00,36.63,36.65,36.62,36.65,31400.0,26.08,26.0943,26.0729,26.0943,31400.0
2014-01-27 14:35:00,36.65,36.72,36.65,36.72,15200.0,26.0943,26.1441,26.0943,26.1441,15200.0
2014-01-27 14:40:00,36.71,36.75,36.69,36.71,17000.0,26.137,26.1655,26.1228,26.137,17000.0
2014-01-27 14:45:00,36.7,36.7,36.67,36.69,17400.0,26.1299,26.1299,26.1085,26.1228,17400.0
2014-01-27 14:50:00,36.69,36.71,36.68,36.68,71400.0,26.1228,26.137,26.1156,26.1156,71400.0
2014-01-27 14:55:00,36.68,36.7,36.67,36.69,27300.0,26.1156,26.1299,26.1085,26.1228,27300.0
2014-01-27 15:00:00,36.69,36.7,36.63,36.68,30800.0,26.1228,26.1299,26.08,26.1156,30800.0
2014-01-27 15:05:00,36.69,36.69,36.62,36.62,67100.0,26.1228,26.1228,26.0729,26.0729,67100.0
2014-01-27 15:10:00,36.61,36.68,36.61,36.66,61500.0,26.0658,26.1156,26.0658,26.1014,61500.0
2014-01-27 15:15:00,36.66,36.68,36.65,36.65,30000.0,26.1014,26.1156,26.0943,26.0943,30000.0
2014-01-27 15:20:00,36.65,36.65,36.57,36.57,26900.0,26.0943,26.0943,26.0373,26.0373,26900.0
2014-01-27 15:25:00,36.57,36.57,36.54,36.55,30900.0,26.0373,26.0373,26.016,26.0231,30900.0
2014-01-27 15:30:00,36.56,36.6,36.55,36.55,73200.0,26.0302,26.0587,26.0231,26.0231,73200.0
2014-01-27 15:35:00,36.55,36.66,36.55,36.65,48000.0,26.0231,26.1014,26.0231,26.0943,48000.0
2014-01-27 15:40:00,36.65,36.69,36.58,36.6,119100.0,26.0943,26.1228,26.0444,26.0587,119100.0
2014-01-27 15:45:00,36.6,36.6,36.55,36.56,111500.0,26.0587,26.0587,26.0231,26.0302,111500.0
2014-01-27 15:50:00,36.57,36.61,36.51,36.51,77400.0,26.0373,26.0658,25.9946,25.9946,77400.0
2014-01-27 15:55:00,36.51,36.56,36.47,36.5,183800.0,25.9946,26.0302,25.9661,25.9875,183800.0
2014-01-28 09:30:00,36.57,36.78,36.49,36.68,42900.0,26.0373,26.1868,25.9804,26.1156,42900.0
2014-01-28 09:35:00,36.69,36.85,36.69,36.85,43600.0,26.1228,26.2367,26.1228,26.2367,43600.0
2014-01-28 09:40:00,36.83,36.84,36.77,36.79,19100.0,26.2224,26.2296,26.1797,26.194,19100.0
2014-01-28 09:45:00,36.8,36.81,36.75,36.8,28400.0,26.2011,26.2082,26.1655,26.2011,28400.0
2014-01-28 09:50:00,36.79,36.84,36.77,36.8,10700.0,26.194,26.2296,26.1797,26.2011,10700.0
2014-01-28 09:55:00,36.81,36.89,36.8,36.88,24300.0,26.2082,26.2652,26.2011,26.258,24300.0
2014-01-28 10:00:00,36.88,36.95,36.88,36.95,24300.0,26.258,26.3079,26.258,26.3079,24300.0
2014-01-28 10:05:00,36.95,36.96,36.88,36.95,21200.0,26.3079,26.315,26.258,26.3079,21200.0
2014-01-28 10:10:00,36.94,36.96,36.88,36.91,34300.0,26.3008,26.315,26.258,26.2794,34300.0
2014-01-28 10:15:00,36.9,37.05,36.9,37.05,45400.0,26.2723,26.3791,26.2723,26.3791,45400.0
2014-01-28 10:20:00,37.05,37.1,37.02,37.1,26100.0,26.3791,26.4147,26.3577,26.4147,26100.0
2014-01-28 10:25:00,37.09,37.09,37.02,37.04,44000.0,26.4075,26.4075,26.3577,26.3719,44000.0
2014-01-28 10:30:00,37.04,37.08,37.0,37.08,26100.0,26.3719,26.4004,26.3435,26.4004,26100.0
2014-01-28 10:35:00,37.09,37.11,37.05,37.1,17700.0,26.4075,26.4218,26.3791,26.4147,17700.0
2014-01-28 10:40:00,37.09,37.09,37.04,37.07,30300.0,26.4075,26.4075,26.3719,26.3933,30300.0
2014-01-28 10:45:00,37.06,37.13,37.05,37.11,22100.0,26.3862,26.436,26.3791,26.4218,22100.0
2014-01-28 10:50:00,37.12,37.16,37.09,37.14,19500.0,26.4289,26.4574,26.4075,26.4431,19500.0
2014-01-28 10:55:00,37.13,37.17,37.13,37.13,24800.0,26.436,26.4645,26.436,26.436,24800.0
2014-01-28 11:00:00,37.13,37.19,37.13,37.17,23400.0,26.436,26.4787,26.436,26.4645,23400.0
2014-01-28 11:05:00,37.16,37.16,37.1,37.12,13200.0,26.4574,26.4574,26.4147,26.4289,13200.0
2014-01-28 11:10:00,37.12,37.15,37.11,37.11,13400.0,26.4289,26.4503,26.4218,26.4218,13400.0
2014-01-28 11:15:00,37.11,37.11,37.02,37.05,20200.0,26.4218,26.4218,26.3577,26.3791,20200.0
2014-01-28 11:20:00,37.04,37.1,37.04,37.05,10600.0,26.3719,26.4147,26.3719,26.3791,10600.0
2014-01-28 11:25:00,37.05,37.05,37.01,37.03,11500.0,26.3791,26.3791,26.3506,26.3648,11500.0
2014-01-28 11:30:00,37.03,37.06,37.01,37.06,7200.0,26.3648,26.3862,26.3506,26.3862,7200.0
2014-01-28 11:35:00,37.05,37.07,36.99,37.02,27600.0,26.3791,26.3933,26.3364,26.3577,27600.0
2014-01-28 11:40:00,37.02,37.05,37.02,37.05,23400.0,26.3577,26.3791,26.3577,26.3791,23400.0
2014-01-28 11:45:00,37.05,37.06,37.01,37.02,23200.0,26.3791,26.3862,26.3506,26.3577,23200.0
2014-01-28 11:50:00,37.03,37.1,37.03,37.1,21200.0,26.3648,26.4147,26.3648,26.4147,21200.0
2014-01-28 11:55:00,37.09,37.14,37.09,37.12,35000.0,26.4075,26.4431,26.4075,26.4289,35000.0
2014-01-28 12:00:00,37.12,37.16,37.09,37.16,31300.0,26.4289,26.4574,26.4075,26.4574,31300.0
2014-01-28 12:05:00,37.17,37.25,37.17,37.24,14800.0,26.4645,26.5215,26.4645,26.5143,14800.0
2014-01-28 12:10:00,37.23,37.24,37.19,37.2,15700.0,26.5072,26.5143,26.4787,26.4859,15700.0
2014-01-28 12:15:00,37.2,37.21,37.19,37.21,18800.0,26.4859,26.493,26.4787,26.493,18800.0
2014-01-28 12:20:00,37.22,37.23,37.19,37.19,17700.0,26.5001,26.5072,26.4787,26.4787,17700.0
2014-01-28 12:25:00,37.19,37.2,37.14,37.17,13600.0,26.4787,26.4859,26.4431,26.4645,13600.0
2014-01-28 12:30:00,37.18,37.2,37.15,37.17,48800.0,26.4716,26.4859,26.4503,26.4645,48800.0
2014-01-28 12:35:00,37.17,37.18,37.12,37.12,37700.0,26.4645,26.4716,26.4289,26.4289,37700.0
2014-01-28 12:40:00,37.12,37.14,37.07,37.08,61300.0,26.4289,26.4431,26.3933,26.4004,61300.0
2014-01-28 12:45:00,37.08,37.1,37.01,37.02,52700.0,26.4004,26.4147,26.3506,26.3577,52700.0
2014-01-28 12:50:00,37.03,37.05,36.98,37.01,13700.0,26.3648,26.3791,26.3292,26.3506,13700.0
2014-01-28 12:55:00,37.01,37.05,37.0,37.05,13000.0,26.3506,26.3791,26.3435,26.3791,13000.0
2014-01-28 13:00:00,37.06,37.09,37.05,37.06,13700.0,26.3862,26.4075,26.3791,26.3862,13700.0
2014-01-28 13:05:00,37.06,37.08,37.06,37.07,6000.0,26.3862,26.4004,26.3862,26.3933,6000.0
2014-01-28 13:10:00,37.08,37.14,37.08,37.14,9300.0,26.4004,26.4431,26.4004,26.4431,9300.0
2014-01-28 13:15:00,37.15,37.15,37.11,37.14,14300.0,26.4503,26.4503,26.4218,26.4431,14300.0
2014-01-28 13:20:00,37.14,37.17,37.14,37.17,5400.0,26.4431,26.4645,26.4431,26.4645,5400.0
2014-01-28 13:25:00,37.17,37.19,37.16,37.18,11800.0,26.4645,26.4787,26.4574,26.4716,11800.0
2014-01-28 13:30:00,37.17,37.19,37.16,37.19,14900.0,26.4645,26.4787,26.4574,26.4787,14900.0
2014-01-28 13:35:00,37.17,37.18,37.12,37.15,14200.0,26.4645,26.4716,26.4289,26.4503,14200.0
2014-01-28 13:40:00,37.15,37.2,37.15,37.19,5300.0,26.4503,26.4859,26.4503,26.4787,5300.0
2014-01-28 13:45:00,37.2,37.2,37.15,37.15,27300.0,26.4859,26.4859,26.4503,26.4503,27300.0
2014-01-28 13:50:00,37.14,37.14,37.09,37.09,14000.0,26.4431,26.4431,26.4075,26.4075,14000.0
2014-01-28 13:55:00,37.08,37.13,37.07,37.11,37500.0,26.4004,26.436,26.3933,26.4218,37500.0
2014-01-28 14:00:00,37.11,37.13,37.1,37.12,23800.0,26.4218,26.436,26.4147,26.4289,23800.0
2014-01-28 14:05:00,37.13,37.16,37.12,37.15,10900.0,26.436,26.4574,26.4289,26.4503,10900.0
2014-01-28 14:10:00,37.15,37.16,37.11,37.11,12900.0,26.4503,26.4574,26.4218,26.4218,12900.0
2014-01-28 14:15:00,37.11,37.12,37.09,37.1,12400.0,26.4218,26.4289,26.4075,26.4147,12400.0
2014-01-28 14:20:00,37.09,37.12,37.09,37.12,14000.0,26.4075,26.4289,26.4075,26.4289,14000.0
2014-01-28 14:25:00,37.12,37.13,37.1,37.11,22700.0,26.4289,26.436,26.4147,26.4218,22700.0
2014-01-28 14:30:00,37.12,37.13,37.11,37.13,9200.0,26.4289,26.436,26.4218,26.436,9200.0
2014-01-28 14:35:00,37.13,37.15,37.13,37.15,6400.0,26.436,26.4503,26.436,26.4503,6400.0
2014-01-28 14:40:00,37.15,37.15,37.07,37.08,25900.0,26.4503,26.4503,26.3933,26.4004,25900.0
2014-01-28 14:45:00,37.08,37.11,37.07,37.11,18200.0,26.4004,26.4218,26.3933,26.4218,18200.0
2014-01-28 14:50:00,37.11,37.17,37.11,37.17,38000.0,26.4218,26.4645,26.4218,26.4645,38000.0
2014-01-28 14:55:00,37.17,37.2,37.17,37.2,23200.0,26.4645,26.4859,26.4645,26.4859,23200.0
2014-01-28 15:00:00,37.2,37.2,37.17,37.17,15700.0,26.4859,26.4859,26.4645,26.4645,15700.0
2014-01-28 15:05:00,37.16,37.2,37.15,37.2,42900.0,26.4574,26.4859,26.4503,26.4859,42900.0
2014-01-28 15:10:00,37.2,37.2,37.19,37.2,38000.0,26.4859,26.4859,26.4787,26.4859,38000.0
2014-01-28 15:15:00,37.19,37.21,37.19,37.21,37000.0,26.4787,26.493,26.4787,26.493,37000.0
2014-01-28 15:20:00,37.21,37.21,37.18,37.19,48200.0,26.493,26.493,26.4716,26.4787,48200.0
2014-01-28 15:25:00,37.2,37.21,37.19,37.21,45700.0,26.4859,26.493,26.4787,26.493,45700.0
2014-01-28 15:30:00,37.2,37.26,37.19,37.25,63400.0,26.4859,26.5286,26.4787,26.5215,63400.0
2014-01-28 15:35:00,37.25,37.3,37.24,37.3,32100.0,26.5215,26.5571,26.5143,26.5571,32100.0
2014-01-28 15:40:00,37.3,37.32,37.28,37.31,79500.0,26.5571,26.5713,26.5428,26.5642,79500.0
2014-01-28 15:45:00,37.3,37.33,37.29,37.31,101400.0,26.5571,26.5784,26.5499,26.5642,101400.0
2014-01-28 15:50:00,37.31,37.31,37.2,37.24,101700.0,26.5642,26.5642,26.4859,26.5143,101700.0
2014-01-28 15:55:00,37.25,37.29,37.2,37.23,142600.0,26.5215,26.5499,26.4859,26.5072,142600.0
2014-01-29 09:30:00,36.85,37.09,36.79,36.91,40800.0,26.2367,26.4075,26.194,26.2794,40800.0
2014-01-29 09:35:00,36.88,37.21,36.88,37.17,22300.0,26.258,26.493,26.258,26.4645,22300.0
2014-01-29 09:40:00,37.19,37.2,36.98,37.13,29700.0,26.4787,26.4859,26.3292,26.436,29700.0
2014-01-29 09:45:00,37.17,37.17,36.97,37.07,14000.0,26.4645,26.4645,26.3221,26.3933,14000.0
2014-01-29 09:50:00,37.09,37.09,36.95,37.0,8300.0,26.4075,26.4075,26.3079,26.3435,8300.0
2014-01-29 09:55:00,36.98,36.98,36.88,36.89,13500.0,26.3292,26.3292,26.258,26.2652,13500.0
2014-01-29 10:00:00,36.89,36.96,36.86,36.86,30300.0,26.2652,26.315,26.2438,26.2438,30300.0
2014-01-29 10:05:00,36.86,36.89,36.84,36.84,14700.0,26.2438,26.2652,26.2296,26.2296,14700.0
2014-01-29 10:10:00,36.85,36.86,36.73,36.78,36500.0,26.2367,26.2438,26.1512,26.1868,36500.0
2014-01-29 10:15:00,36.77,36.79,36.59,36.68,92500.0,26.1797,26.194,26.0516,26.1156,92500.0
2014-01-29 10:20:00,36.67,36.72,36.6,36.67,31700.0,26.1085,26.1441,26.0587,26.1085,31700.0
2014-01-29 10:25:00,36.67,36.68,36.53,36.56,45300.0,26.1085,26.1156,26.0088,26.0302,45300.0
2014-01-29 10:30:00,36.57,36.62,36.52,36.6,28500.0,26.0373,26.0729,26.0017,26.0587,28500.0
2014-01-29 10:35:00,36.59,36.68,36.58,36.65,33100.0,26.0516,26.1156,26.0444,26.0943,33100.0
2014-01-29 10:40:00,36.66,36.67,36.61,36.65,45200.0,26.1014,26.1085,26.0658,26.0943,45200.0
2014-01-29 10:45:00,36.66,36.68,36.57,36.58,25300.0,26.1014,26.1156,26.0373,26.0444,25300.0
2014-01-29 10:50:00,36.58,36.69,36.58,36.69,18400.0,26.0444,26.1228,26.0444,26.1228,18400.0
2014-01-29 10:55:00,36.69,36.69,36.63,36.63,10700.0,26.1228,26.1228,26.08,26.08,10700.0
2014-01-29 11:00:00,36.64,36.76,36.64,36.76,17600.0,26.0872,26.1726,26.0872,26.1726,17600.0
2014-01-29 11:05:00,36.76,36.83,36.75,36.75,37500.0,26.1726,26.2224,26.1655,26.1655,37500.0
2014-01-29 11:10:00,36.75,36.75,36.71,36.71,16000.0,26.1655,26.1655,26.137,26.137,16000.0
2014-01-29 11:15:00,36.72,36.78,36.72,36.77,47300.0,26.1441,26.1868,26.1441,26.1797,47300.0
2014-01-29 11:20:00,36.77,36.85,36.77,36.85,30600.0,26.1797,26.2367,26.1797,26.2367,30600.0
2014-01-29 11:25:00,36.85,36.86,36.81,36.84,51300.0,26.2367,26.2438,26.2082,26.2296,51300.0
2014-01-29 11:30:00,36.83,36.84,36.81,36.81,24200.0,26.2224,26.2296,26.2082,26.2082,24200.0
2014-01-29 11:35:00,36.81,36.9,36.81,36.89,46800.0,26.2082,26.2723,26.2082,26.2652,46800.0
2014-01-29 11:40:00,36.88,36.9,36.86,36.86,17600.0,26.258,26.2723,26.2438,26.2438,17600.0
2014-01-29 11:45:00,36.86,36.92,36.86,36.92,14100.0,26.2438,26.2865,26.2438,26.2865,14100.0
2014-01-29 11:50:00,36.91,36.92,36.9,36.91,10900.0,26.2794,26.2865,26.2723,26.2794,10900.0
2014-01-29 11:55:00,36.9,36.94,36.9,36.9,16900.0,26.2723,26.3008,26.2723,26.2723,16900.0
2014-01-29 12:00:00,36.9,36.96,36.9,36.92,13300.0,26.2723,26.315,26.2723,26.2865,13300.0
2014-01-29 12:05:00,36.91,36.91,36.9,36.91,21900.0,26.2794,26.2794,26.2723,26.2794,21900.0
2014-01-29 12:10:00,36.9,36.93,36.9,36.9,28300.0,26.2723,26.2936,26.2723,26.2723,28300.0
2014-01-29 12:15:00,36.9,36.93,36.9,36.9,17100.0,26.2723,26.2936,26.2723,26.2723,17100.0
2014-01-29 12:20:00,36.9,36.95,36.9,36.94,23500.0,26.2723,26.3079,26.2723,26.3008,23500.0
2014-01-29 12:25:00,36.92,36.92,36.89,36.91,26600.0,26.2865,26.2865,26.2652,26.2794,26600.0
2014-01-29 12:30:00,36.9,36.91,36.84,36.85,31800.0,26.2723,26.2794,26.2296,26.2367,31800.0
2014-01-29 12:35:00,36.85,36.87,36.84,36.86,36200.0,26.2367,26.2509,26.2296,26.2438,36200.0
2014-01-29 12:40:00,36.86,36.87,36.86,36.86,6700.0,26.2438,26.2509,26.2438,26.2438,6700.0
2014-01-29 12:45:00,36.86,36.88,36.86,36.88,10400.0,26.2438,26.258,26.2438,26.258,10400.0
2014-01-29 12:50:00,36.89,36.91,36.89,36.9,11900.0,26.2652,26.2794,26.2652,26.2723,11900.0
2014-01-29 12:55:00,36.9,36.94,36.9,36.91,70000.0,26.2723,26.3008,26.2723,26.2794,70000.0
2014-01-29 13:00:00,36.9,36.91,36.86,36.86,12500.0,26.2723,26.2794,26.2438,26.2438,12500.0
2014-01-29 13:05:00,36.86,36.93,36.85,36.92,34200.0,26.2438,26.2936,26.2367,26.2865,34200.0
2014-01-29 13:10:00,36.93,36.99,36.88,36.97,33800.0,26.2936,26.3364,26.258,26.3221,33800.0
2014-01-29 13:15:00,36.96,36.96,36.93,36.94,18500.0,26.315,26.315,26.2936,26.3008,18500.0
2014-01-29 13:20:00,36.94,36.95,36.92,36.95,21500.0,26.3008,26.3079,26.2865,26.3079,21500.0
2014-01-29 13:25:00,36.95,36.95,36.93,36.93,23800.0,26.3079,26.3079,26.2936,26.2936,23800.0
2014-01-29 13:30:00,36.94,36.95,36.92,36.95,17500.0,26.3008,26.3079,26.2865,26.3079,17500.0
2014-01-29 13:35:00,36.96,36.96,36.92,36.92,24000.0,26.315,26.315,26.2865,26.2865,24000.0
2014-01-29 13:40:00,36.91,36.93,36.9,36.93,24500.0,26.2794,26.2936,26.2723,26.2936,24500.0
2014-01-29 13:45:00,36.93,36.94,36.9,36.92,36600.0,26.2936,26.3008,26.2723,26.2865,36600.0
2014-01-29 13:50:00,36.92,36.95,36.91,36.95,14300.0,26.2865,26.3079,26.2794,26.3079,14300.0
2014-01-29 13:55:00,36.95,36.95,36.88,36.88,38600.0,26.3079,26.3079,26.258,26.258,38600.0
2014-01-29 14:00:00,36.88,37.01,36.85,36.92,46200.0,26.258,26.3506,26.2367,26.2865,46200.0
2014-01-29 14:05:00,36.9,36.97,36.86,36.95,58800.0,26.2723,26.3221,26.2438,26.3079,58800.0
2014-01-29 14:10:00,36.94,36.94,36.86,36.9,34000.0,26.3008,26.3008,26.2438,26.2723,34000.0
2014-01-29 14:15:00,36.89,36.91,36.81,36.85,51600.0,26.2652,26.2794,26.2082,26.2367,51600.0
2014-01-29 14:20:00,36.84,36.91,36.83,36.91,29400.0,26.2296,26.2794,26.2224,26.2794,29400.0
2014-01-29 14:25:00,36.9,37.05,36.88,37.02,40000.0,26.2723,26.3791,26.258,26.3577,40000.0
2014-01-29 14:30:00,37.01,37.04,36.92,37.03,33600.0,26.3506,26.3719,26.2865,26.3648,33600.0
2014-01-29 14:35:00,37.03,37.03,36.92,36.99,19100.0,26.3648,26.3648,26.2865,26.3364,19100.0
2014-01-29 14:40:00,36.98,37.05,36.98,37.04,28000.0,26.3292,26.3791,26.3292,26.3719,28000.0
2014-01-29 14:45:00,37.04,37.05,37.0,37.03,21700.0,26.3719,26.3791,26.3435,26.3648,21700.0
2014-01-29 14:50:00,37.03,37.05,36.94,36.94,18900.0,26.3648,26.3791,26.3008,26.3008,18900.0
2014-01-29 14:55:00,36.94,36.95,36.86,36.87,30900.0,26.3008,26.3079,26.2438,26.2509,30900.0
2014-01-29 15:00:00,36.86,36.92,36.84,36.89,41700.0,26.2438,26.2865,26.2296,26.2652,41700.0
2014-01-29 15:05:00,36.89,36.93,36.86,36.9,95000.0,26.2652,26.2936,26.2438,26.2723,95000.0
2014-01-29 15:10:00,36.9,36.93,36.89,36.92,91100.0,26.2723,26.2936,26.2652,26.2865,91100.0
2014-01-29 15:15:00,36.91,36.96,36.9,36.9,38400.0,26.2794,26.315,26.2723,26.2723,38400.0
2014-01-29 15:20:00,36.9,36.95,36.9,36.95,31000.0,26.2723,26.3079,26.2723,26.3079,31000.0
2014-01-29 15:25:00,36.95,36.98,36.9,36.9,28500.0,26.3079,26.3292,26.2723,26.2723,28500.0
2014-01-29 15:30:00,36.9,36.95,36.88,36.91,131500.0,26.2723,26.3079,26.258,26.2794,131500.0
2014-01-29 15:35:00,36.91,36.98,36.89,36.96,59000.0,26.2794,26.3292,26.2652,26.315,59000.0
2014-01-29 15:40:00,36.95,36.97,36.9,36.96,70400.0,26.3079,26.3221,26.2723,26.315,70400.0
2014-01-29 15:45:00,36.97,37.04,36.95,37.0,142800.0,26.3221,26.3719,26.3079,26.3435,142800.0
2014-01-29 15:50:00,37.0,37.05,36.98,37.05,137900.0,26.3435,26.3791,26.3292,26.3791,137900.0
2014-01-29 15:55:00,37.05,37.08,36.99,37.03,159900.0,26.3791,26.4004,26.3364,26.3648,159900.0
2014-01-30 09:30:00,36.5,37.49,36.5,37.27,11000.0,25.9875,26.6923,25.9875,26.5357,11000.0
2014-01-30 09:35:00,37.23,37.84,37.2,37.64,69400.0,26.5072,26.9415,26.4859,26.7991,69400.0
2014-01-30 09:40:00,37.64,37.68,37.49,37.61,40000.0,26.7991,26.8276,26.6923,26.7778,40000.0
2014-01-30 09:45:00,37.62,37.74,37.56,37.62,44800.0,26.7849,26.8703,26.7422,26.7849,44800.0
2014-01-30 09:50:00,37.66,37.78,37.64,37.76,19300.0,26.8134,26.8988,26.7991,26.8846,19300.0
2014-01-30 09:55:00,37.77,37.9,37.76,37.81,37200.0,26.8917,26.9843,26.8846,26.9202,37200.0
2014-01-30 10:00:00,37.81,37.89,37.78,37.85,44600.0,26.9202,26.9771,26.8988,26.9487,44600.0
2014-01-30 10:05:00,37.86,37.94,37.83,37.9,35100.0,26.9558,27.0127,26.9344,26.9843,35100.0
2014-01-30 10:10:00,37.9,38.06,37.89,37.91,54100.0,26.9843,27.0982,26.9771,26.9914,54100.0
2014-01-30 10:15:00,37.92,37.98,37.89,37.94,33200.0,26.9985,27.0412,26.9771,27.0127,33200.0
2014-01-30 10:20:00,37.94,38.04,37.93,38.0,31200.0,27.0127,27.0839,27.0056,27.0555,31200.0
2014-01-30 10:25:00,37.98,38.12,37.98,38.11,47700.0,27.0412,27.1409,27.0412,27.1338,47700.0
2014-01-30 10:30:00,38.11,38.2,38.07,38.2,41400.0,27.1338,27.1979,27.1053,27.1979,41400.0
2014-01-30 10:35:00,38.2,38.23,38.1,38.18,32100.0,27.1979,27.2192,27.1267,27.1836,32100.0
2014-01-30 10:40:00,38.18,38.2,38.08,38.08,34900.0,27.1836,27.1979,27.1124,27.1124,34900.0
2014-01-30 10:45:00,38.08,38.09,38.01,38.02,27400.0,27.1124,27.1195,27.0626,27.0697,27400.0
2014-01-30 10:50:00,38.02,38.12,38.02,38.11,23500.0,27.0697,27.1409,27.0697,27.1338,23500.0
2014-01-30 10:55:00,38.11,38.19,38.11,38.16,42200.0,27.1338,27.1907,27.1338,27.1694,42200.0
2014-01-30 11:00:00,38.16,38.17,38.13,38.13,26200.0,27.1694,27.1765,27.148,27.148,26200.0
2014-01-30 11:05:00,38.12,38.14,38.04,38.11,17900.0,27.1409,27.1551,27.0839,27.1338,17900.0
2014-01-30 11:10:00,38.1,38.16,38.09,38.16,16500.0,27.1267,27.1694,27.1195,27.1694,16500.0
2014-01-30 11:15:00,38.17,38.25,38.17,38.24,20800.0,27.1765,27.2335,27.1765,27.2263,20800.0
2014-01-30 11:20:00,38.23,38.29,38.22,38.28,23600.0,27.2192,27.2619,27.2121,27.2548,23600.0
2014-01-30 11:25:00,38.27,38.29,38.12,38.14,15900.0,27.2477,27.2619,27.1409,27.1551,15900.0
2014-01-30 11:30:00,38.14,38.18,38.13,38.18,15800.0,27.1551,27.1836,27.148,27.1836,15800.0
2014-01-30 11:35:00,38.18,38.24,38.17,38.24,17900.0,27.1836,27.2263,27.1765,27.2263,17900.0
2014-01-30 11:40:00,38.24,38.33,38.24,38.31,19300.0,27.2263,27.2904,27.2263,27.2762,19300.0
2014-01-30 11:45:00,38.31,38.57,38.28,38.47,53000.0,27.2762,27.4613,27.2548,27.3901,53000.0
2014-01-30 11:50:00,38.45,38.51,38.4,38.5,34300.0,27.3758,27.4186,27.3402,27.4114,34300.0
2014-01-30 11:55:00,38.51,38.55,38.38,38.43,62500.0,27.4186,27.447,27.326,27.3616,62500.0
2014-01-30 12:00:00,38.43,38.44,38.28,38.29,34000.0,27.3616,27.3687,27.2548,27.2619,34000.0
2014-01-30 12:05:00,38.29,38.34,38.19,38.23,43500.0,27.2619,27.2975,27.1907,27.2192,43500.0
2014-01-30 12:10:00,38.23,38.24,38.22,38.23,63400.0,27.2192,27.2263,27.2121,27.2192,63400.0
2014-01-30 12:15:00,38.23,38.24,38.2,38.21,15600.0,27.2192,27.2263,27.1979,27.205,15600.0
2014-01-30 12:20:00,38.21,38.22,38.13,38.21,28200.0,27.205,27.2121,27.148,27.205,28200.0
2014-01-30 12:25:00,38.21,38.24,38.2,38.22,17700.0,27.205,27.2263,27.1979,27.2121,17700.0
2014-01-30 12:30:00,38.23,38.36,38.23,38.36,25600.0,27.2192,27.3118,27.2192,27.3118,25600.0
2014-01-30 12:35:00,38.36,38.43,38.35,38.41,59500.0,27.3118,27.3616,27.3047,27.3474,59500.0
2014-01-30 12:40:00,38.42,38.47,38.41,38.47,22200.0,27.3545,27.3901,27.3474,27.3901,22200.0
2014-01-30 12:45:00,38.46,38.54,38.46,38.54,13300.0,27.383,27.4399,27.383,27.4399,13300.0
2014-01-30 12:50:00,38.53,38.56,38.52,38.55,26600.0,27.4328,27.4542,27.4257,27.447,26600.0
2014-01-30 12:55:00,38.55,38.56,38.54,38.55,26900.0,27.447,27.4542,27.4399,27.447,26900.0
2014-01-30 13:00:00,38.54,38.61,38.54,38.6,58000.0,27.4399,27.4898,27.4399,27.4826,58000.0
2014-01-30 13:05:00,38.6,38.66,38.6,38.65,19400.0,27.4826,27.5254,27.4826,27.5182,19400.0
2014-01-30 13:10:00,38.66,38.66,38.64,38.66,27900.0,27.5254,27.5254,27.5111,27.5254,27900.0
2014-01-30 13:15:00,38.66,38.68,38.64,38.68,21700.0,27.5254,27.5396,27.5111,27.5396,21700.0
2014-01-30 13:20:00,38.67,38.75,38.67,38.72,31900.0,27.5325,27.5894,27.5325,27.5681,31900.0
2014-01-30 13:25:00,38.72,38.85,38.72,38.85,55100.0,27.5681,27.6606,27.5681,27.6606,55100.0
2014-01-30 13:30:00,38.85,38.93,38.84,38.92,63300.0,27.6606,27.7176,27.6535,27.7105,63300.0
2014-01-30 13:35:00,38.93,38.95,38.7,38.73,101000.0,27.7176,27.7318,27.5538,27.5752,101000.0
2014-01-30 13:40:00,38.72,38.83,38.7,38.83,39400.0,27.5681,27.6464,27.5538,27.6464,39400.0
2014-01-30 13:45:00,38.83,38.89,38.83,38.89,66500.0,27.6464,27.6891,27.6464,27.6891,66500.0
2014-01-30 13:50:00,38.89,38.93,38.82,38.84,58100.0,27.6891,27.7176,27.6393,27.6535,58100.0
2014-01-30 13:55:00,38.83,38.92,38.8,38.86,78500.0,27.6464,27.7105,27.625,27.6678,78500.0
2014-01-30 14:00:00,38.87,38.89,38.66,38.67,96300.0,27.6749,27.6891,27.5254,27.5325,96300.0
2014-01-30 14:05:00,38.67,38.77,38.66,38.76,81800.0,27.5325,27.6037,27.5254,27.5966,81800.0
2014-01-30 14:10:00,38.76,38.76,38.68,38.74,65500.0,27.5966,27.5966,27.5396,27.5823,65500.0
2014-01-30 14:15:00,38.74,38.74,38.64,38.69,29700.0,27.5823,27.5823,27.5111,27.5467,29700.0
2014-01-30 14:20:00,38.68,38.8,38.68,38.77,24800.0,27.5396,27.625,27.5396,27.6037,24800.0
2014-01-30 14:25:00,38.76,38.84,38.76,38.82,25200.0,27.5966,27.6535,27.5966,27.6393,25200.0
2014-01-30 14:30:00,38.82,38.88,38.8,38.83,24400.0,27.6393,27.682,27.625,27.6464,24400.0
2014-01-30 14:35:00,38.83,38.85,38.81,38.85,20700.0,27.6464,27.6606,27.6322,27.6606,20700.0
2014-01-30 14:40:00,38.84,38.92,38.84,38.89,28200.0,27.6535,27.7105,27.6535,27.6891,28200.0
2014-01-30 14:45:00,38.89,38.9,38.83,38.84,14000.0,27.6891,27.6962,27.6464,27.6535,14000.0
2014-01-30 14:50:00,38.83,38.97,38.83,38.94,42500.0,27.6464,27.7461,27.6464,27.7247,42500.0
2014-01-30 14:55:00,38.94,38.99,38.92,38.99,20700.0,27.7247,27.7603,27.7105,27.7603,20700.0
2014-01-30 15:00:00,38.99,39.13,38.98,39.12,44600.0,27.7603,27.86,27.7532,27.8529,44600.0
2014-01-30 15:05:00,39.13,39.14,39.06,39.08,60100.0,27.86,27.8671,27.8102,27.8244,60100.0
2014-01-30 15:10:00,39.08,39.08,38.98,39.04,130000.0,27.8244,27.8244,27.7532,27.7959,130000.0
2014-01-30 15:15:00,39.04,39.05,38.95,38.96,35900.0,27.7959,27.803,27.7318,27.739,35900.0
2014-01-30 15:20:00,38.95,38.95,38.86,38.88,34900.0,27.7318,27.7318,27.6678,27.682,34900.0
2014-01-30 15:25:00,38.89,38.92,38.85,38.85,46000.0,27.6891,27.7105,27.6606,27.6606,46000.0
2014-01-30 15:30:00,38.85,38.88,38.77,38.78,108600.0,27.6606,27.682,27.6037,27.6108,108600.0
2014-01-30 15:35:00,38.78,38.84,38.77,38.8,65800.0,27.6108,27.6535,27.6037,27.625,65800.0
2014-01-30 15:40:00,38.8,38.85,38.78,38.83,71500.0,27.625,27.6606,27.6108,27.6464,71500.0
2014-01-30 15:45:00,38.82,38.82,38.68,38.73,167000.0,27.6393,27.6393,27.5396,27.5752,167000.0
2014-01-30 15:50:00,38.72,38.81,38.72,38.8,257600.0,27.5681,27.6322,27.5681,27.625,257600.0
2014-01-30 15:55:00,38.8,38.83,38.76,38.81,288400.0,27.625,27.6464,27.5966,27.6322,288400.0
2014-01-31 09:30:00,38.19,38.39,38.14,38.35,25400.0,27.1907,27.3331,27.1551,27.3047,25400.0
2014-01-31 09:35:00,38.38,38.39,38.26,38.26,26100.0,27.326,27.3331,27.2406,27.2406,26100.0
2014-01-31 09:40:00,38.27,38.29,38.06,38.29,35800.0,27.2477,27.2619,27.0982,27.2619,35800.0
2014-01-31 09:45:00,38.27,38.39,38.18,38.35,31900.0,27.2477,27.3331,27.1836,27.3047,31900.0
2014-01-31 09:50:00,38.36,38.51,38.32,38.48,27300.0,27.3118,27.4186,27.2833,27.3972,27300.0
2014-01-31 09:55:00,38.48,38.55,38.36,38.36,26400.0,27.3972,27.447,27.3118,27.3118,26400.0
2014-01-31 10:00:00,38.37,38.52,38.34,38.52,43200.0,27.3189,27.4257,27.2975,27.4257,43200.0
2014-01-31 10:05:00,38.53,38.66,38.5,38.59,43300.0,27.4328,27.5254,27.4114,27.4755,43300.0
2014-01-31 10:10:00,38.59,38.66,38.55,38.62,25500.0,27.4755,27.5254,27.447,27.4969,25500.0
2014-01-31 10:15:00,38.63,38.82,38.62,38.81,95800.0,27.504,27.6393,27.4969,27.6322,95800.0
2014-01-31 10:20:00,38.8,38.8,38.66,38.68,27000.0,27.625,27.625,27.5254,27.5396,27000.0
2014-01-31 10:25:00,38.68,38.68,38.55,38.55,25000.0,27.5396,27.5396,27.447,27.447,25000.0
2014-01-31 10:30:00,38.55,38.63,38.54,38.62,30900.0,27.447,27.504,27.4399,27.4969,30900.0
2014-01-31 10:35:00,38.61,38.63,38.59,38.61,24200.0,27.4898,27.504,27.4755,27.4898,24200.0
2014-01-31 10:40:00,38.6,38.67,38.59,38.65,73400.0,27.4826,27.5325,27.4755,27.5182,73400.0
2014-01-31 10:45:00,38.66,38.78,38.64,38.78,21500.0,27.5254,27.6108,27.5111,27.6108,21500.0
2014-01-31 10:50:00,38.79,38.81,38.68,38.71,34600.0,27.6179,27.6322,27.5396,27.561,34600.0
2014-01-31 10:55:00,38.71,38.78,38.71,38.73,27600.0,27.561,27.6108,27.561,27.5752,27600.0
2014-01-31 11:00:00,38.73,38.83,38.69,38.83,31600.0,27.5752,27.6464,27.5467,27.6464,31600.0
2014-01-31 11:05:00,38.82,38.92,38.81,38.91,40600.0,27.6393,27.7105,27.6322,27.7034,40600.0
2014-01-31 11:10:00,38.91,38.94,38.88,38.94,44100.0,27.7034,27.7247,27.682,27.7247,44100.0
2014-01-31 11:15:00,38.94,38.95,38.88,38.88,27400.0,27.7247,27.7318,27.682,27.682,27400.0
2014-01-31 11:20:00,38.88,38.9,38.85,38.9,15200.0,27.682,27.6962,27.6606,27.6962,15200.0
2014-01-31 11:25:00,38.92,38.92,38.86,38.9,21700.0,27.7105,27.7105,27.6678,27.6962,21700.0
2014-01-31 11:30:00,38.91,38.91,38.79,38.81,15300.0,27.7034,27.7034,27.6179,27.6322,15300.0
2014-01-31 11:35:00,38.81,38.81,38.72,38.75,17700.0,27.6322,27.6322,27.5681,27.5894,17700.0
2014-01-31 11:40:00,38.75,38.79,38.73,38.79,17600.0,27.5894,27.6179,27.5752,27.6179,17600.0
2014-01-31 11:45:00,38.8,38.83,38.76,38.77,23200.0,27.625,27.6464,27.5966,27.6037,23200.0
2014-01-31 11:50:00,38.77,38.79,38.75,38.76,12900.0,27.6037,27.6179,27.5894,27.5966,12900.0
2014-01-31 11:55:00,38.76,38.8,38.75,38.79,8900.0,27.5966,27.625,27.5894,27.6179,8900.0
2014-01-31 12:00:00,38.81,38.83,38.8,38.83,15500.0,27.6322,27.6464,27.625,27.6464,15500.0
2014-01-31 12:05:00,38.83,38.87,38.82,38.86,12900.0,27.6464,27.6749,27.6393,27.6678,12900.0
2014-01-31 12:10:00,38.87,38.88,38.81,38.81,9000.0,27.6749,27.682,27.6322,27.6322,9000.0
2014-01-31 12:15:00,38.81,38.81,38.77,38.78,10300.0,27.6322,27.6322,27.6037,27.6108,10300.0
2014-01-31 12:20:00,38.78,38.8,38.73,38.79,20200.0,27.6108,27.625,27.5752,27.6179,20200.0
2014-01-31 12:25:00,38.79,38.82,38.78,38.81,13500.0,27.6179,27.6393,27.6108,27.6322,13500.0
2014-01-31 12:30:00,38.82,38.83,38.74,38.8,17700.0,27.6393,27.6464,27.5823,27.625,17700.0
2014-01-31 12:35:00,38.8,38.86,38.79,38.85,28200.0,27.625,27.6678,27.6179,27.6606,28200.0
2014-01-31 12:40:00,38.85,38.88,38.85,38.88,21200.0,27.6606,27.682,27.6606,27.682,21200.0
2014-01-31 12:45:00,38.89,38.94,38.89,38.93,9000.0,27.6891,27.7247,27.6891,27.7176,9000.0
2014-01-31 12:50:00,38.92,38.96,38.92,38.96,19800.0,27.7105,27.739,27.7105,27.739,19800.0
2014-01-31 12:55:00,38.97,39.02,38.96,38.98,33900.0,27.7461,27.7817,27.739,27.7532,33900.0
2014-01-31 13:00:00,38.98,39.02,38.95,38.96,25900.0,27.7532,27.7817,27.7318,27.739,25900.0
2014-01-31 13:05:00,38.96,38.96,38.85,38.86,25800.0,27.739,27.739,27.6606,27.6678,25800.0
2014-01-31 13:10:00,38.85,38.89,38.85,38.89,20000.0,27.6606,27.6891,27.6606,27.6891,20000.0
2014-01-31 13:15:00,38.88,38.91,38.84,38.85,30400.0,27.682,27.7034,27.6535,27.6606,30400.0
2014-01-31 13:20:00,38.85,38.87,38.84,38.85,11500.0,27.6606,27.6749,27.6535,27.6606,11500.0
2014-01-31 13:25:00,38.85,38.88,38.84,38.87,16900.0,27.6606,27.682,27.6535,27.6749,16900.0
2014-01-31 13:30:00,38.88,38.93,38.88,38.88,14300.0,27.682,27.7176,27.682,27.682,14300.0
2014-01-31 13:35:00,38.87,38.94,38.87,38.94,14600.0,27.6749,27.7247,27.6749,27.7247,14600.0
2014-01-31 13:40:00,38.94,38.99,38.93,38.97,16200.0,27.7247,27.7603,27.7176,27.7461,16200.0
2014-01-31 13:45:00,38.98,39.04,38.97,39.03,29000.0,27.7532,27.7959,27.7461,27.7888,29000.0
2014-01-31 13:50:00,39.04,39.14,39.04,39.14,23100.0,27.7959,27.8671,27.7959,27.8671,23100.0
2014-01-31 13:55:00,39.13,39.16,39.12,39.15,16900.0,27.86,27.8814,27.8529,27.8742,16900.0
2014-01-31 14:00:00,39.16,39.16,39.13,39.13,27900.0,27.8814,27.8814,27.86,27.86,27900.0
2014-01-31 14:05:00,39.12,39.13,39.09,39.09,27200.0,27.8529,27.86,27.8315,27.8315,27200.0
2014-01-31 14:10:00,39.09,39.1,39.07,39.09,19700.0,27.8315,27.8386,27.8173,27.8315,19700.0
2014-01-31 14:15:00,39.09,39.1,39.06,39.09,27000.0,27.8315,27.8386,27.8102,27.8315,27000.0
2014-01-31 14:20:00,39.09,39.1,39.07,39.08,26400.0,27.8315,27.8386,27.8173,27.8244,26400.0
2014-01-31 14:25:00,39.08,39.09,39.07,39.08,28000.0,27.8244,27.8315,27.8173,27.8244,28000.0
2014-01-31 14:30:00,39.07,39.09,39.04,39.05,29600.0,27.8173,27.8315,27.7959,27.803,29600.0
2014-01-31 14:35:00,39.06,39.1,39.05,39.07,37300.0,27.8102,27.8386,27.803,27.8173,37300.0
2014-01-31 14:40:00,39.08,39.08,39.04,39.08,22500.0,27.8244,27.8244,27.7959,27.8244,22500.0
2014-01-31 14:45:00,39.09,39.09,39.02,39.02,18600.0,27.8315,27.8315,27.7817,27.7817,18600.0
2014-01-31 14:50:00,39.02,39.03,38.94,38.94,43300.0,27.7817,27.7888,27.7247,27.7247,43300.0
2014-01-31 14:55:00,38.94,38.96,38.94,38.95,20000.0,27.7247,27.739,27.7247,27.7318,20000.0
2014-01-31 15:00:00,38.95,38.96,38.87,38.9,67200.0,27.7318,27.739,27.6749,27.6962,67200.0
2014-01-31 15:05:00,38.9,38.9,38.84,38.85,60100.0,27.6962,27.6962,27.6535,27.6606,60100.0
2014-01-31 15:10:00,38.84,38.93,38.84,38.92,55000.0,27.6535,27.7176,27.6535,27.7105,55000.0
2014-01-31 15:15:00,38.91,38.92,38.79,38.79,36300.0,27.7034,27.7105,27.6179,27.6179,36300.0
2014-01-31 15:20:00,38.79,38.86,38.79,38.85,46000.0,27.6179,27.6678,27.6179,27.6606,46000.0
2014-01-31 15:25:00,38.85,38.86,38.78,38.78,32200.0,27.6606,27.6678,27.6108,27.6108,32200.0
2014-01-31 15:30:00,38.79,38.88,38.79,38.85,38000.0,27.6179,27.682,27.6179,27.6606,38000.0
2014-01-31 15:35:00,38.86,38.88,38.81,38.83,59800.0,27.6678,27.682,27.6322,27.6464,59800.0
2014-01-31 15:40:00,38.82,38.88,38.79,38.87,89000.0,27.6393,27.682,27.6179,27.6749,89000.0
2014-01-31 15:45:00,38.87,38.87,38.71,38.78,134000.0,27.6749,27.6749,27.561,27.6108,134000.0
2014-01-31 15:50:00,38.78,38.78,38.69,38.7,145000.0,27.6108,27.6108,27.5467,27.5538,145000.0
2014-01-31 15:55:00,38.7,38.76,38.6,38.74,585400.0,27.5538,27.5966,27.4826,27.5823,585400.0
2014-02-03 09:30:00,38.82,38.89,38.58,38.65,54200.0,27.6393,27.6891,27.4684,27.5182,54200.0
2014-02-03 09:35:00,38.65,38.73,38.59,38.69,26400.0,27.5182,27.5752,27.4755,27.5467,26400.0
2014-02-03 09:40:00,38.68,38.73,38.59,38.62,18900.0,27.5396,27.5752,27.4755,27.4969,18900.0
2014-02-03 09:45:00,38.62,38.69,38.52,38.52,11400.0,27.4969,27.5467,27.4257,27.4257,11400.0
2014-02-03 09:50:00,38.53,38.63,38.51,38.63,17500.0,27.4328,27.504,27.4186,27.504,17500.0
2014-02-03 09:55:00,38.61,38.66,38.58,38.65,13000.0,27.4898,27.5254,27.4684,27.5182,13000.0
2014-02-03 10:00:00,38.64,38.65,38.45,38.45,34100.0,27.5111,27.5182,27.3758,27.3758,34100.0
2014-02-03 10:05:00,38.46,38.61,38.45,38.57,30300.0,27.383,27.4898,27.3758,27.4613,30300.0
2014-02-03 10:10:00,38.57,38.58,38.43,38.48,50400.0,27.4613,27.4684,27.3616,27.3972,50400.0
2014-02-03 10:15:00,38.48,38.48,38.38,38.39,48800.0,27.3972,27.3972,27.326,27.3331,48800.0
2014-02-03 10:20:00,38.39,38.5,38.38,38.48,26400.0,27.3331,27.4114,27.326,27.3972,26400.0
2014-02-03 10:25:00,38.47,38.54,38.46,38.5,16000.0,27.3901,27.4399,27.383,27.4114,16000.0
2014-02-03 10:30:00,38.5,38.53,38.45,38.45,21500.0,27.4114,27.4328,27.3758,27.3758,21500.0
2014-02-03 10:35:00,38.44,38.51,38.44,38.49,21200.0,27.3687,27.4186,27.3687,27.4043,21200.0
2014-02-03 10:40:00,38.49,38.49,38.38,38.38,17800.0,27.4043,27.4043,27.326,27.326,17800.0
2014-02-03 10:45:00,38.39,38.43,38.39,38.39,13400.0,27.3331,27.3616,27.3331,27.3331,13400.0
2014-02-03 10:50:00,38.38,38.41,38.29,38.29,31400.0,27.326,27.3474,27.2619,27.2619,31400.0
2014-02-03 10:55:00,38.29,38.34,38.28,38.33,27500.0,27.2619,27.2975,27.2548,27.2904,27500.0
2014-02-03 11:00:00,38.33,38.38,38.3,38.37,43000.0,27.2904,27.326,27.2691,27.3189,43000.0
2014-02-03 11:05:00,38.37,38.38,38.33,38.33,33200.0,27.3189,27.326,27.2904,27.2904,33200.0
2014-02-03 11:10:00,38.33,38.4,38.33,38.36,27100.0,27.2904,27.3402,27.2904,27.3118,27100.0
2014-02-03 11:15:00,38.34,38.35,38.3,38.31,19400.0,27.2975,27.3047,27.2691,27.2762,19400.0
2014-02-03 11:20:00,38.31,38.35,38.3,38.33,28500.0,27.2762,27.3047,27.2691,27.2904,28500.0
2014-02-03 11:25:00,38.32,38.35,38.3,38.31,26200.0,27.2833,27.3047,27.2691,27.2762,26200.0
2014-02-03 11:30:00,38.3,38.4,38.3,38.34,31500.0,27.2691,27.3402,27.2691,27.2975,31500.0
2014-02-03 11:35:00,38.33,38.33,38.29,38.32,40600.0,27.2904,27.2904,27.2619,27.2833,40600.0
2014-02-03 11:40:00,38.31,38.31,38.27,38.29,20800.0,27.2762,27.2762,27.2477,27.2619,20800.0
2014-02-03 11:45:00,38.28,38.29,38.22,38.24,35700.0,27.2548,27.2619,27.2121,27.2263,35700.0
2014-02-03 11:50:00,38.24,38.25,38.2,38.23,12200.0,27.2263,27.2335,27.1979,27.2192,12200.0
2014-02-03 11:55:00,38.23,38.23,38.12,38.14,17500.0,27.2192,27.2192,27.1409,27.1551,17500.0
2014-02-03 12:00:00,38.14,38.18,38.12,38.12,13900.0,27.1551,27.1836,27.1409,27.1409,13900.0
2014-02-03 12:05:00,38.13,38.22,38.11,38.21,18000.0,27.148,27.2121,27.1338,27.205,18000.0
2014-02-03 12:10:00,38.21,38.32,38.18,38.3,30500.0,27.205,27.2833,27.1836,27.2691,30500.0
2014-02-03 12:15:00,38.3,38.34,38.24,38.26,21600.0,27.2691,27.2975,27.2263,27.2406,21600.0
2014-02-03 12:20:00,38.25,38.28,38.2,38.26,22200.0,27.2335,27.2548,27.1979,27.2406,22200.0
2014-02-03 12:25:00,38.25,38.32,38.23,38.29,19800.0,27.2335,27.2833,27.2192,27.2619,19800.0
2014-02-03 12:30:00,38.29,38.35,38.27,38.33,10500.0,27.2619,27.3047,27.2477,27.2904,10500.0
2014-02-03 12:35:00,38.32,38.35,38.27,38.27,13400.0,27.2833,27.3047,27.2477,27.2477,13400.0
2014-02-03 12:40:00,38.26,38.32,38.26,38.29,8600.0,27.2406,27.2833,27.2406,27.2619,8600.0
2014-02-03 12:45:00,38.3,38.31,38.28,38.28,9800.0,27.2691,27.2762,27.2548,27.2548,9800.0
2014-02-03 12:50:00,38.28,38.28,38.25,38.28,13800.0,27.2548,27.2548,27.2335,27.2548,13800.0
2014-02-03 12:55:00,38.27,38.28,38.22,38.22,17500.0,27.2477,27.2548,27.2121,27.2121,17500.0
2014-02-03 13:00:00,38.22,38.25,38.2,38.2,19300.0,27.2121,27.2335,27.1979,27.1979,19300.0
2014-02-03 13:05:00,38.2,38.24,38.19,38.22,32600.0,27.1979,27.2263,27.1907,27.2121,32600.0
2014-02-03 13:10:00,38.22,38.26,38.21,38.25,15700.0,27.2121,27.2406,27.205,27.2335,15700.0
2014-02-03 13:15:00,38.23,38.26,38.18,38.18,10800.0,27.2192,27.2406,27.1836,27.1836,10800.0
2014-02-03 13:20:00,38.18,38.22,38.17,38.18,19400.0,27.1836,27.2121,27.1765,27.1836,19400.0
2014-02-03 13:25:00,38.18,38.19,38.1,38.12,20900.0,27.1836,27.1907,27.1267,27.1409,20900.0
2014-02-03 13:30:00,38.1,38.16,38.09,38.13,16800.0,27.1267,27.1694,27.1195,27.148,16800.0
2014-02-03 13:35:00,38.13,38.14,38.07,38.08,7300.0,27.148,27.1551,27.1053,27.1124,7300.0
2014-02-03 13:40:00,38.07,38.12,38.04,38.1,16900.0,27.1053,27.1409,27.0839,27.1267,16900.0
2014-02-03 13:45:00,38.09,38.09,38.01,38.04,24600.0,27.1195,27.1195,27.0626,27.0839,24600.0
2014-02-03 13:50:00,38.04,38.09,38.02,38.09,18100.0,27.0839,27.1195,27.0697,27.1195,18100.0
2014-02-03 13:55:00,38.09,38.14,38.05,38.07,22800.0,27.1195,27.1551,27.0911,27.1053,22800.0
2014-02-03 14:00:00,38.07,38.08,38.02,38.07,23300.0,27.1053,27.1124,27.0697,27.1053,23300.0
2014-02-03 14:05:00,38.07,38.18,38.07,38.13,26700.0,27.1053,27.1836,27.1053,27.148,26700.0
2014-02-03 14:10:00,38.13,38.18,38.11,38.17,26600.0,27.148,27.1836,27.1338,27.1765,26600.0
2014-02-03 14:15:00,38.17,38.26,38.16,38.26,36700.0,27.1765,27.2406,27.1694,27.2406,36700.0
2014-02-03 14:20:00,38.25,38.26,38.2,38.22,27600.0,27.2335,27.2406,27.1979,27.2121,27600.0
2014-02-03 14:25:00,38.22,38.25,38.18,38.23,23300.0,27.2121,27.2335,27.1836,27.2192,23300.0
2014-02-03 14:30:00,38.23,38.26,38.19,38.22,33200.0,27.2192,27.2406,27.1907,27.2121,33200.0
2014-02-03 14:35:00,38.22,38.24,38.16,38.2,22600.0,27.2121,27.2263,27.1694,27.1979,22600.0
2014-02-03 14:40:00,38.19,38.23,38.11,38.15,35500.0,27.1907,27.2192,27.1338,27.1623,35500.0
2014-02-03 14:45:00,38.14,38.19,38.12,38.16,13400.0,27.1551,27.1907,27.1409,27.1694,13400.0
2014-02-03 14:50:00,38.16,38.17,38.05,38.06,23100.0,27.1694,27.1765,27.0911,27.0982,23100.0
2014-02-03 14:55:00,38.06,38.11,38.01,38.01,23400.0,27.0982,27.1338,27.0626,27.0626,23400.0
2014-02-03 15:00:00,38.01,38.1,38.01,38.07,31700.0,27.0626,27.1267,27.0626,27.1053,31700.0
2014-02-03 15:05:00,38.07,38.12,38.07,38.11,24700.0,27.1053,27.1409,27.1053,27.1338,24700.0
2014-02-03 15:10:00,38.11,38.14,38.06,38.13,32300.0,27.1338,27.1551,27.0982,27.148,32300.0
2014-02-03 15:15:00,38.12,38.16,38.11,38.14,27000.0,27.1409,27.1694,27.1338,27.1551,27000.0
2014-02-03 15:20:00,38.14,38.14,38.01,38.07,58400.0,27.1551,27.1551,27.0626,27.1053,58400.0
2014-02-03 15:25:00,38.07,38.2,38.06,38.19,42800.0,27.1053,27.1979,27.0982,27.1907,42800.0
2014-02-03 15:30:00,38.2,38.25,38.16,38.18,55200.0,27.1979,27.2335,27.1694,27.1836,55200.0
2014-02-03 15:35:00,38.18,38.21,38.13,38.18,32900.0,27.1836,27.205,27.148,27.1836,32900.0
2014-02-03 15:40:00,38.18,38.21,38.16,38.16,50000.0,27.1836,27.205,27.1694,27.1694,50000.0
2014-02-03 15:45:00,38.15,38.15,38.05,38.07,93500.0,27.1623,27.1623,27.0911,27.1053,93500.0
2014-02-03 15:50:00,38.07,38.2,38.07,38.2,141500.0,27.1053,27.1979,27.1053,27.1979,141500.0
2014-02-03 15:55:00,38.19,38.23,38.15,38.18,256300.0,27.1907,27.2192,27.1623,27.1836,256300.0
2014-02-04 09:30:00,38.16,38.29,38.06,38.12,70600.0,27.1694,27.2619,27.0982,27.1409,70600.0
2014-02-04 09:35:00,38.12,38.23,38.06,38.19,31400.0,27.1409,27.2192,27.0982,27.1907,31400.0
2014-02-04 09:40:00,38.19,38.24,38.17,38.18,46600.0,27.1907,27.2263,27.1765,27.1836,46600.0
2014-02-04 09:45:00,38.19,38.3,38.19,38.3,33100.0,27.1907,27.2691,27.1907,27.2691,33100.0
2014-02-04 09:50:00,38.3,38.41,38.29,38.39,31200.0,27.2691,27.3474,27.2619,27.3331,31200.0
2014-02-04 09:55:00,38.39,38.51,38.39,38.45,30500.0,27.3331,27.4186,27.3331,27.3758,30500.0
2014-02-04 10:00:00,38.45,38.5,38.42,38.42,35800.0,27.3758,27.4114,27.3545,27.3545,35800.0
2014-02-04 10:05:00,38.43,38.45,38.34,38.35,29700.0,27.3616,27.3758,27.2975,27.3047,29700.0
2014-02-04 10:10:00,38.35,38.38,38.31,38.38,44600.0,27.3047,27.326,27.2762,27.326,44600.0
2014-02-04 10:15:00,38.39,38.43,38.36,38.42,41300.0,27.3331,27.3616,27.3118,27.3545,41300.0
2014-02-04 10:20:00,38.42,38.43,38.37,38.39,41500.0,27.3545,27.3616,27.3189,27.3331,41500.0
2014-02-04 10:25:00,38.38,38.43,38.37,38.38,22500.0,27.326,27.3616,27.3189,27.326,22500.0
2014-02-04 10:30:00,38.38,38.5,38.38,38.5,36700.0,27.326,27.4114,27.326,27.4114,36700.0
2014-02-04 10:35:00,38.5,38.54,38.47,38.52,38400.0,27.4114,27.4399,27.3901,27.4257,38400.0
2014-02-04 10:40:00,38.51,38.53,38.45,38.47,28800.0,27.4186,27.4328,27.3758,27.3901,28800.0
2014-02-04 10:45:00,38.47,38.51,38.47,38.49,41100.0,27.3901,27.4186,27.3901,27.4043,41100.0
2014-02-04 10:50:00,38.49,38.51,38.49,38.49,29900.0,27.4043,27.4186,27.4043,27.4043,29900.0
2014-02-04 10:55:00,38.5,38.53,38.48,38.53,41700.0,27.4114,27.4328,27.3972,27.4328,41700.0
2014-02-04 11:00:00,38.53,38.61,38.5,38.56,55300.0,27.4328,27.4898,27.4114,27.4542,55300.0
2014-02-04 11:05:00,38.56,38.57,38.52,38.57,13900.0,27.4542,27.4613,27.4257,27.4613,13900.0
2014-02-04 11:10:00,38.58,38.58,38.52,38.56,20400.0,27.4684,27.4684,27.4257,27.4542,20400.0
2014-02-04 11:15:00,38.55,38.61,38.53,38.56,47600.0,27.447,27.4898,27.4328,27.4542,47600.0
2014-02-04 11:20:00,38.55,38.56,38.52,38.54,12900.0,27.447,27.4542,27.4257,27.4399,12900.0
2014-02-04 11:25:00,38.55,38.57,38.49,38.5,22000.0,27.447,27.4613,27.4043,27.4114,22000.0
2014-02-04 11:30:00,38.51,38.51,38.5,38.5,15400.0,27.4186,27.4186,27.4114,27.4114,15400.0
2014-02-04 11:35:00,38.5,38.54,38.5,38.51,18200.0,27.4114,27.4399,27.4114,27.4186,18200.0
2014-02-04 11:40:00,38.51,38.57,38.49,38.56,20300.0,27.4186,27.4613,27.4043,27.4542,20300.0
2014-02-04 11:45:00,38.57,38.69,38.57,38.68,37300.0,27.4613,27.5467,27.4613,27.5396,37300.0
2014-02-04 11:50:00,38.68,38.72,38.66,38.72,23400.0,27.5396,27.5681,27.5254,27.5681,23400.0
2014-02-04 11:55:00,38.72,38.8,38.7,38.79,16800.0,27.5681,27.625,27.5538,27.6179,16800.0
2014-02-04 12:00:00,38.78,38.88,38.78,38.87,25400.0,27.6108,27.682,27.6108,27.6749,25400.0
2014-02-04 12:05:00,38.87,38.88,38.8,38.81,24700.0,27.6749,27.682,27.625,27.6322,24700.0
2014-02-04 12:10:00,38.82,38.84,38.81,38.84,20000.0,27.6393,27.6535,27.6322,27.6535,20000.0
2014-02-04 12:15:00,38.84,38.89,38.82,38.84,17100.0,27.6535,27.6891,27.6393,27.6535,17100.0
2014-02-04 12:20:00,38.84,38.89,38.84,38.88,7800.0,27.6535,27.6891,27.6535,27.682,7800.0
2014-02-04 12:25:00,38.89,38.93,38.86,38.86,11300.0,27.6891,27.7176,27.6678,27.6678,11300.0
2014-02-04 12:30:00,38.87,38.89,38.86,38.86,12000.0,27.6749,27.6891,27.6678,27.6678,12000.0
2014-02-04 12:35:00,38.86,38.86,38.79,38.8,14100.0,27.6678,27.6678,27.6179,27.625,14100.0
2014-02-04 12:40:00,38.8,38.82,38.76,38.8,13700.0,27.625,27.6393,27.5966,27.625,13700.0
2014-02-04 12:45:00,38.81,38.82,38.78,38.81,16700.0,27.6322,27.6393,27.6108,27.6322,16700.0
2014-02-04 12:50:00,38.8,38.81,38.79,38.8,28900.0,27.625,27.6322,27.6179,27.625,28900.0
2014-02-04 12:55:00,38.79,38.8,38.75,38.75,17500.0,27.6179,27.625,27.5894,27.5894,17500.0
2014-02-04 13:00:00,38.75,38.8,38.74,38.79,12000.0,27.5894,27.625,27.5823,27.6179,12000.0
2014-02-04 13:05:00,38.79,38.82,38.79,38.8,21500.0,27.6179,27.6393,27.6179,27.625,21500.0
2014-02-04 13:10:00,38.8,38.8,38.69,38.69,19200.0,27.625,27.625,27.5467,27.5467,19200.0
2014-02-04 13:15:00,38.69,38.7,38.66,38.67,19300.0,27.5467,27.5538,27.5254,27.5325,19300.0
2014-02-04 13:20:00,38.67,38.67,38.61,38.64,17200.0,27.5325,27.5325,27.4898,27.5111,17200.0
2014-02-04 13:25:00,38.64,38.67,38.64,38.66,6800.0,27.5111,27.5325,27.5111,27.5254,6800.0
2014-02-04 13:30:00,38.66,38.7,38.66,38.68,10100.0,27.5254,27.5538,27.5254,27.5396,10100.0
2014-02-04 13:35:00,38.68,38.68,38.62,38.64,17800.0,27.5396,27.5396,27.4969,27.5111,17800.0
2014-02-04 13:40:00,38.64,38.67,38.63,38.64,14200.0,27.5111,27.5325,27.504,27.5111,14200.0
2014-02-04 13:45:00,38.65,38.65,38.6,38.6,13900.0,27.5182,27.5182,27.4826,27.4826,13900.0
2014-02-04 13:50:00,38.61,38.62,38.54,38.54,29500.0,27.4898,27.4969,27.4399,27.4399,29500.0
2014-02-04 13:55:00,38.55,38.56,38.49,38.52,16500.0,27.447,27.4542,27.4043,27.4257,16500.0
2014-02-04 14:00:00,38.52,38.56,38.48,38.53,22200.0,27.4257,27.4542,27.3972,27.4328,22200.0
2014-02-04 14:05:00,38.53,38.55,38.53,38.53,63200.0,27.4328,27.447,27.4328,27.4328,63200.0
2014-02-04 14:10:00,38.54,38.65,38.54,38.63,16000.0,27.4399,27.5182,27.4399,27.504,16000.0
2014-02-04 14:15:00,38.64,38.64,38.58,38.59,17400.0,27.5111,27.5111,27.4684,27.4755,17400.0
2014-02-04 14:20:00,38.58,38.66,38.58,38.64,14700.0,27.4684,27.5254,27.4684,27.5111,14700.0
2014-02-04 14:25:00,38.63,38.66,38.62,38.63,23400.0,27.504,27.5254,27.4969,27.504,23400.0
2014-02-04 14:30:00,38.63,38.67,38.61,38.65,22700.0,27.504,27.5325,27.4898,27.5182,22700.0
2014-02-04 14:35:00,38.65,38.65,38.6,38.61,29300.0,27.5182,27.5182,27.4826,27.4898,29300.0
2014-02-04 14:40:00,38.61,38.66,38.61,38.63,14200.0,27.4898,27.5254,27.4898,27.504,14200.0
2014-02-04 14:45:00,38.64,38.66,38.62,38.64,12800.0,27.5111,27.5254,27.4969,27.5111,12800.0
2014-02-04 14:50:00,38.64,38.69,38.62,38.69,11400.0,27.5111,27.5467,27.4969,27.5467,11400.0
2014-02-04 14:55:00,38.69,38.71,38.67,38.71,11600.0,27.5467,27.561,27.5325,27.561,11600.0
2014-02-04 15:00:00,38.7,38.74,38.7,38.72,17400.0,27.5538,27.5823,27.5538,27.5681,17400.0
2014-02-04 15:05:00,38.71,38.77,38.71,38.77,9100.0,27.561,27.6037,27.561,27.6037,9100.0
2014-02-04 15:10:00,38.76,38.76,38.71,38.75,21100.0,27.5966,27.5966,27.561,27.5894,21100.0
2014-02-04 15:15:00,38.75,38.75,38.71,38.71,23300.0,27.5894,27.5894,27.561,27.561,23300.0
2014-02-04 15:20:00,38.72,38.73,38.66,38.66,26600.0,27.5681,27.5752,27.5254,27.5254,26600.0
2014-02-04 15:25:00,38.66,38.67,38.51,38.53,67300.0,27.5254,27.5325,27.4186,27.4328,67300.0
2014-02-04 15:30:00,38.53,38.62,38.51,38.6,72500.0,27.4328,27.4969,27.4186,27.4826,72500.0
2014-02-04 15:35:00,38.6,38.66,38.58,38.63,59900.0,27.4826,27.5254,27.4684,27.504,59900.0
2014-02-04 15:40:00,38.63,38.66,38.6,38.65,48100.0,27.504,27.5254,27.4826,27.5182,48100.0
2014-02-04 15:45:00,38.66,38.72,38.64,38.67,89600.0,27.5254,27.5681,27.5111,27.5325,89600.0
2014-02-04 15:50:00,38.67,38.75,38.66,38.74,67100.0,27.5325,27.5894,27.5254,27.5823,67100.0
2014-02-04 15:55:00,38.74,38.79,38.7,38.74,235300.0,27.5823,27.6179,27.5538,27.5823,235300.0
2014-02-05 09:30:00,38.63,38.63,38.41,38.46,49800.0,27.504,27.504,27.3474,27.383,49800.0
2014-02-05 09:35:00,38.48,38.79,38.46,38.75,39900.0,27.3972,27.6179,27.383,27.5894,39900.0
2014-02-05 09:40:00,38.73,38.78,38.69,38.78,14300.0,27.5752,27.6108,27.5467,27.6108,14300.0
2014-02-05 09:45:00,38.77,38.82,38.66,38.66,9200.0,27.6037,27.6393,27.5254,27.5254,9200.0
2014-02-05 09:50:00,38.65,38.69,38.64,38.68,11800.0,27.5182,27.5467,27.5111,27.5396,11800.0
2014-02-05 09:55:00,38.68,38.68,38.57,38.57,12800.0,27.5396,27.5396,27.4613,27.4613,12800.0
2014-02-05 10:00:00,38.59,38.69,38.58,38.67,48300.0,27.4755,27.5467,27.4684,27.5325,48300.0
2014-02-05 10:05:00,38.66,38.74,38.66,38.73,34500.0,27.5254,27.5823,27.5254,27.5752,34500.0
2014-02-05 10:10:00,38.72,38.78,38.62,38.75,78400.0,27.5681,27.6108,27.4969,27.5894,78400.0
2014-02-05 10:15:00,38.76,38.82,38.7,38.73,53300.0,27.5966,27.6393,27.5538,27.5752,53300.0
2014-02-05 10:20:00,38.74,38.75,38.63,38.63,27100.0,27.5823,27.5894,27.504,27.504,27100.0
2014-02-05 10:25:00,38.63,38.71,38.63,38.66,38700.0,27.504,27.561,27.504,27.5254,38700.0
2014-02-05 10:30:00,38.66,38.76,38.64,38.74,39900.0,27.5254,27.5966,27.5111,27.5823,39900.0
2014-02-05 10:35:00,38.74,38.78,38.69,38.7,34800.0,27.5823,27.6108,27.5467,27.5538,34800.0
2014-02-05 10:40:00,38.7,38.74,38.69,38.72,21000.0,27.5538,27.5823,27.5467,27.5681,21000.0
2014-02-05 10:45:00,38.73,38.73,38.61,38.66,22400.0,27.5752,27.5752,27.4898,27.5254,22400.0
2014-02-05 10:50:00,38.66,38.72,38.62,38.69,35500.0,27.5254,27.5681,27.4969,27.5467,35500.0
2014-02-05 10:55:00,38.69,38.76,38.67,38.71,25900.0,27.5467,27.5966,27.5325,27.561,25900.0
2014-02-05 11:00:00,38.7,38.7,38.65,38.67,27700.0,27.5538,27.5538,27.5182,27.5325,27700.0
2014-02-05 11:05:00,38.66,38.66,38.62,38.64,43600.0,27.5254,27.5254,27.4969,27.5111,43600.0
2014-02-05 11:10:00,38.63,38.79,38.63,38.79,46200.0,27.504,27.6179,27.504,27.6179,46200.0
2014-02-05 11:15:00,38.78,38.81,38.76,38.77,63100.0,27.6108,27.6322,27.5966,27.6037,63100.0
2014-02-05 11:20:00,38.77,38.84,38.77,38.79,95100.0,27.6037,27.6535,27.6037,27.6179,95100.0
2014-02-05 11:25:00,38.8,38.86,38.75,38.85,37800.0,27.625,27.6678,27.5894,27.6606,37800.0
2014-02-05 11:30:00,38.86,38.91,38.85,38.89,71100.0,27.6678,27.7034,27.6606,27.6891,71100.0
2014-02-05 11:35:00,38.89,38.9,38.83,38.85,22400.0,27.6891,27.6962,27.6464,27.6606,22400.0
2014-02-05 11:40:00,38.85,38.87,38.84,38.84,9200.0,27.6606,27.6749,27.6535,27.6535,9200.0
2014-02-05 11:45:00,38.84,38.96,38.84,38.9,31800.0,27.6535,27.739,27.6535,27.6962,31800.0
2014-02-05 11:50:00,38.89,38.94,38.89,38.91,10100.0,27.6891,27.7247,27.6891,27.7034,10100.0
2014-02-05 11:55:00,38.91,38.92,38.86,38.89,14300.0,27.7034,27.7105,27.6678,27.6891,14300.0
2014-02-05 12:00:00,38.88,38.93,38.87,38.93,16700.0,27.682,27.7176,27.6749,27.7176,16700.0
2014-02-05 12:05:00,38.93,38.96,38.92,38.94,12600.0,27.7176,27.739,27.7105,27.7247,12600.0
2014-02-05 12:10:00,38.93,38.93,38.89,38.92,10900.0,27.7176,27.7176,27.6891,27.7105,10900.0
2014-02-05 12:15:00,38.91,38.91,38.85,38.88,8900.0,27.7034,27.7034,27.6606,27.682,8900.0
2014-02-05 12:20:00,38.88,38.9,38.86,38.87,20900.0,27.682,27.6962,27.6678,27.6749,20900.0
2014-02-05 12:25:00,38.86,38.87,38.85,38.87,9200.0,27.6678,27.6749,27.6606,27.6749,9200.0
2014-02-05 12:30:00,38.86,38.88,38.85,38.87,27800.0,27.6678,27.682,27.6606,27.6749,27800.0
2014-02-05 12:35:00,38.86,38.88,38.82,38.82,25800.0,27.6678,27.682,27.6393,27.6393,25800.0
2014-02-05 12:40:00,38.81,38.83,38.81,38.82,8700.0,27.6322,27.6464,27.6322,27.6393,8700.0
2014-02-05 12:45:00,38.82,38.87,38.82,38.84,24900.0,27.6393,27.6749,27.6393,27.6535,24900.0
2014-02-05 12:50:00,38.84,38.86,38.83,38.86,10700.0,27.6535,27.6678,27.6464,27.6678,10700.0
2014-02-05 12:55:00,38.86,38.9,38.85,38.9,15600.0,27.6678,27.6962,27.6606,27.6962,15600.0
2014-02-05 13:00:00,38.89,38.95,38.89,38.93,26500.0,27.6891,27.7318,27.6891,27.7176,26500.0
2014-02-05 13:05:00,38.93,38.95,38.92,38.94,25800.0,27.7176,27.7318,27.7105,27.7247,25800.0
2014-02-05 13:10:00,38.94,38.96,38.92,38.94,28900.0,27.7247,27.739,27.7105,27.7247,28900.0
2014-02-05 13:15:00,38.94,38.94,38.9,38.9,18800.0,27.7247,27.7247,27.6962,27.6962,18800.0
2014-02-05 13:20:00,38.9,38.91,38.88,38.89,13800.0,27.6962,27.7034,27.682,27.6891,13800.0
2014-02-05 13:25:00,38.88,38.88,38.8,38.82,10400.0,27.682,27.682,27.625,27.6393,10400.0
2014-02-05 13:30:00,38.82,38.85,38.82,38.83,14700.0,27.6393,27.6606,27.6393,27.6464,14700.0
2014-02-05 13:35:00,38.84,38.91,38.84,38.91,21900.0,27.6535,27.7034,27.6535,27.7034,21900.0
2014-02-05 13:40:00,38.92,38.95,38.91,38.93,33000.0,27.7105,27.7318,27.7034,27.7176,33000.0
2014-02-05 13:45:00,38.93,38.95,38.91,38.94,20600.0,27.7176,27.7318,27.7034,27.7247,20600.0
2014-02-05 13:50:00,38.93,38.97,38.92,38.92,20900.0,27.7176,27.7461,27.7105,27.7105,20900.0
2014-02-05 13:55:00,38.91,38.92,38.86,38.88,27000.0,27.7034,27.7105,27.6678,27.682,27000.0
2014-02-05 14:00:00,38.88,38.91,38.87,38.9,15000.0,27.682,27.7034,27.6749,27.6962,15000.0
2014-02-05 14:05:00,38.89,38.9,38.85,38.85,24200.0,27.6891,27.6962,27.6606,27.6606,24200.0
2014-02-05 14:10:00,38.84,38.85,38.81,38.84,39800.0,27.6535,27.6606,27.6322,27.6535,39800.0
2014-02-05 14:15:00,38.85,38.88,38.8,38.8,54700.0,27.6606,27.682,27.625,27.625,54700.0
2014-02-05 14:20:00,38.8,38.82,38.77,38.82,19400.0,27.625,27.6393,27.6037,27.6393,19400.0
2014-02-05 14:25:00,38.82,38.84,38.82,38.83,16800.0,27.6393,27.6535,27.6393,27.6464,16800.0
2014-02-05 14:30:00,38.83,38.89,38.83,38.88,25100.0,27.6464,27.6891,27.6464,27.682,25100.0
2014-02-05 14:35:00,38.88,38.88,38.78,38.79,48900.0,27.682,27.682,27.6108,27.6179,48900.0
2014-02-05 14:40:00,38.79,38.84,38.79,38.84,26000.0,27.6179,27.6535,27.6179,27.6535,26000.0
2014-02-05 14:45:00,38.85,38.88,38.83,38.88,37100.0,27.6606,27.682,27.6464,27.682,37100.0
2014-02-05 14:50:00,38.88,38.89,38.81,38.85,40500.0,27.682,27.6891,27.6322,27.6606,40500.0
2014-02-05 14:55:00,38.84,38.9,38.84,38.9,113100.0,27.6535,27.6962,27.6535,27.6962,113100.0
2014-02-05 15:00:00,38.9,38.97,38.9,38.97,53600.0,27.6962,27.7461,27.6962,27.7461,53600.0
2014-02-05 15:05:00,38.97,39.08,38.96,39.08,57300.0,27.7461,27.8244,27.739,27.8244,57300.0
2014-02-05 15:10:00,39.08,39.16,39.08,39.13,74400.0,27.8244,27.8814,27.8244,27.86,74400.0
2014-02-05 15:15:00,39.14,39.14,39.09,39.11,26600.0,27.8671,27.8671,27.8315,27.8458,26600.0
2014-02-05 15:20:00,39.12,39.17,39.12,39.14,60200.0,27.8529,27.8885,27.8529,27.8671,60200.0
2014-02-05 15:25:00,39.14,39.18,39.14,39.17,62600.0,27.8671,27.8956,27.8671,27.8885,62600.0
2014-02-05 15:30:00,39.16,39.16,39.1,39.15,29800.0,27.8814,27.8814,27.8386,27.8742,29800.0
2014-02-05 15:35:00,39.14,39.15,39.04,39.09,49300.0,27.8671,27.8742,27.7959,27.8315,49300.0
2014-02-05 15:40:00,39.1,39.11,39.05,39.11,28000.0,27.8386,27.8458,27.803,27.8458,28000.0
2014-02-05 15:45:00,39.11,39.18,39.11,39.14,55800.0,27.8458,27.8956,27.8458,27.8671,55800.0
2014-02-05 15:50:00,39.13,39.13,39.05,39.08,58600.0,27.86,27.86,27.803,27.8244,58600.0
2014-02-05 15:55:00,39.08,39.14,39.08,39.12,157300.0,27.8244,27.8671,27.8244,27.8529,157300.0
2014-02-06 09:30:00,39.17,39.4,38.99,39.4,31200.0,27.8885,28.0522,27.7603,28.0522,31200.0
2014-02-06 09:35:00,39.44,39.44,39.27,39.42,30000.0,28.0807,28.0807,27.9597,28.0665,30000.0
2014-02-06 09:40:00,39.37,39.54,39.34,39.53,28900.0,28.0309,28.1519,28.0095,28.1448,28900.0
2014-02-06 09:45:00,39.5,39.56,39.49,39.51,17500.0,28.1234,28.1662,28.1163,28.1306,17500.0
2014-02-06 09:50:00,39.51,39.61,39.5,39.53,19100.0,28.1306,28.2018,28.1234,28.1448,19100.0
2014-02-06 09:55:00,39.55,39.68,39.55,39.65,13100.0,28.159,28.2516,28.159,28.2302,13100.0
2014-02-06 10:00:00,39.66,39.66,39.54,39.59,20000.0,28.2374,28.2374,28.1519,28.1875,20000.0
2014-02-06 10:05:00,39.58,39.67,39.58,39.59,29200.0,28.1804,28.2445,28.1804,28.1875,29200.0
2014-02-06 10:10:00,39.59,39.61,39.55,39.59,22700.0,28.1875,28.2018,28.159,28.1875,22700.0
2014-02-06 10:15:00,39.59,39.61,39.54,39.54,43500.0,28.1875,28.2018,28.1519,28.1519,43500.0
2014-02-06 10:20:00,39.55,39.58,39.47,39.56,51700.0,28.159,28.1804,28.1021,28.1662,51700.0
2014-02-06 10:25:00,39.56,39.58,39.5,39.56,39600.0,28.1662,28.1804,28.1234,28.1662,39600.0
2014-02-06 10:30:00,39.55,39.57,39.52,39.53,83900.0,28.159,28.1733,28.1377,28.1448,83900.0
2014-02-06 10:35:00,39.53,39.57,39.49,39.56,33600.0,28.1448,28.1733,28.1163,28.1662,33600.0
2014-02-06 10:40:00,39.55,39.61,39.52,39.53,31600.0,28.159,28.2018,28.1377,28.1448,31600.0
2014-02-06 10:45:00,39.54,39.58,39.53,39.56,19100.0,28.1519,28.1804,28.1448,28.1662,19100.0
2014-02-06 10:50:00,39.54,39.59,39.52,39.55,22400.0,28.1519,28.1875,28.1377,28.159,22400.0
2014-02-06 10:55:00,39.56,39.61,39.54,39.61,23000.0,28.1662,28.2018,28.1519,28.2018,23000.0
2014-02-06 11:00:00,39.61,39.62,39.56,39.59,16900.0,28.2018,28.2089,28.1662,28.1875,16900.0
2014-02-06 11:05:00,39.58,39.59,39.56,39.59,12600.0,28.1804,28.1875,28.1662,28.1875,12600.0
2014-02-06 11:10:00,39.59,39.63,39.58,39.61,30500.0,28.1875,28.216,28.1804,28.2018,30500.0
2014-02-06 11:15:00,39.62,39.63,39.55,39.56,16100.0,28.2089,28.216,28.159,28.1662,16100.0
2014-02-06 11:20:00,39.56,39.59,39.55,39.55,25400.0,28.1662,28.1875,28.159,28.159,25400.0
2014-02-06 11:25:00,39.55,39.6,39.55,39.59,23500.0,28.159,28.1946,28.159,28.1875,23500.0
2014-02-06 11:30:00,39.58,39.6,39.58,39.59,10700.0,28.1804,28.1946,28.1804,28.1875,10700.0
2014-02-06 11:35:00,39.59,39.59,39.55,39.57,23200.0,28.1875,28.1875,28.159,28.1733,23200.0
2014-02-06 11:40:00,39.57,39.61,39.57,39.58,11500.0,28.1733,28.2018,28.1733,28.1804,11500.0
2014-02-06 11:45:00,39.58,39.59,39.55,39.59,11800.0,28.1804,28.1875,28.159,28.1875,11800.0
2014-02-06 11:50:00,39.58,39.61,39.56,39.61,26000.0,28.1804,28.2018,28.1662,28.2018,26000.0
2014-02-06 11:55:00,39.6,39.61,39.59,39.6,15800.0,28.1946,28.2018,28.1875,28.1946,15800.0
2014-02-06 12:00:00,39.61,39.66,39.61,39.62,14400.0,28.2018,28.2374,28.2018,28.2089,14400.0
2014-02-06 12:05:00,39.62,39.66,39.62,39.64,7500.0,28.2089,28.2374,28.2089,28.2231,7500.0
2014-02-06 12:10:00,39.65,39.67,39.63,39.66,12300.0,28.2302,28.2445,28.216,28.2374,12300.0
2014-02-06 12:15:00,39.66,39.66,39.61,39.62,10700.0,28.2374,28.2374,28.2018,28.2089,10700.0
2014-02-06 12:20:00,39.62,39.63,39.6,39.61,8600.0,28.2089,28.216,28.1946,28.2018,8600.0
2014-02-06 12:25:00,39.6,39.6,39.54,39.55,21700.0,28.1946,28.1946,28.1519,28.159,21700.0
2014-02-06 12:30:00,39.55,39.56,39.54,39.56,10000.0,28.159,28.1662,28.1519,28.1662,10000.0
2014-02-06 12:35:00,39.55,39.57,39.5,39.56,21900.0,28.159,28.1733,28.1234,28.1662,21900.0
2014-02-06 12:40:00,39.56,39.57,39.53,39.55,9300.0,28.1662,28.1733,28.1448,28.159,9300.0
2014-02-06 12:45:00,39.56,39.56,39.52,39.53,10500.0,28.1662,28.1662,28.1377,28.1448,10500.0
2014-02-06 12:50:00,39.54,39.55,39.49,39.49,10900.0,28.1519,28.159,28.1163,28.1163,10900.0
2014-02-06 12:55:00,39.49,39.5,39.45,39.45,9400.0,28.1163,28.1234,28.0878,28.0878,9400.0
2014-02-06 13:00:00,39.45,39.48,39.44,39.45,7500.0,28.0878,28.1092,28.0807,28.0878,7500.0
2014-02-06 13:05:00,39.45,39.46,39.42,39.42,60900.0,28.0878,28.095,28.0665,28.0665,60900.0
2014-02-06 13:10:00,39.43,39.46,39.42,39.46,95500.0,28.0736,28.095,28.0665,28.095,95500.0
2014-02-06 13:15:00,39.46,39.48,39.43,39.44,35700.0,28.095,28.1092,28.0736,28.0807,35700.0
2014-02-06 13:20:00,39.44,39.44,39.4,39.4,13500.0,28.0807,28.0807,28.0522,28.0522,13500.0
2014-02-06 13:25:00,39.4,39.43,39.37,39.37,23800.0,28.0522,28.0736,28.0309,28.0309,23800.0
2014-02-06 13:30:00,39.38,39.4,39.35,39.39,44700.0,28.038,28.0522,28.0166,28.0451,44700.0
2014-02-06 13:35:00,39.39,39.41,39.37,39.37,5900.0,28.0451,28.0594,28.0309,28.0309,5900.0
2014-02-06 13:40:00,39.38,39.45,39.38,39.44,40000.0,28.038,28.0878,28.038,28.0807,40000.0
2014-02-06 13:45:00,39.44,39.47,39.43,39.46,15300.0,28.0807,28.1021,28.0736,28.095,15300.0
2014-02-06 13:50:00,39.46,39.47,39.43,39.45,11800.0,28.095,28.1021,28.0736,28.0878,11800.0
2014-02-06 13:55:00,39.46,39.47,39.41,39.43,12300.0,28.095,28.1021,28.0594,28.0736,12300.0
2014-02-06 14:00:00,39.42,39.47,39.42,39.46,9600.0,28.0665,28.1021,28.0665,28.095,9600.0
2014-02-06 14:05:00,39.47,39.48,39.45,39.46,18900.0,28.1021,28.1092,28.0878,28.095,18900.0
2014-02-06 14:10:00,39.47,39.47,39.45,39.46,13800.0,28.1021,28.1021,28.0878,28.095,13800.0
2014-02-06 14:15:00,39.47,39.54,39.46,39.52,17300.0,28.1021,28.1519,28.095,28.1377,17300.0
2014-02-06 14:20:00,39.53,39.59,39.52,39.58,15100.0,28.1448,28.1875,28.1377,28.1804,15100.0
2014-02-06 14:25:00,39.57,39.6,39.54,39.59,25500.0,28.1733,28.1946,28.1519,28.1875,25500.0
2014-02-06 14:30:00,39.58,39.59,39.54,39.56,46800.0,28.1804,28.1875,28.1519,28.1662,46800.0
2014-02-06 14:35:00,39.55,39.58,39.53,39.56,6100.0,28.159,28.1804,28.1448,28.1662,6100.0
2014-02-06 14:40:00,39.56,39.56,39.51,39.54,14800.0,28.1662,28.1662,28.1306,28.1519,14800.0
2014-02-06 14:45:00,39.53,39.54,39.5,39.5,5700.0,28.1448,28.1519,28.1234,28.1234,5700.0
2014-02-06 14:50:00,39.5,39.54,39.5,39.53,45900.0,28.1234,28.1519,28.1234,28.1448,45900.0
2014-02-06 14:55:00,39.53,39.59,39.52,39.56,28400.0,28.1448,28.1875,28.1377,28.1662,28400.0
2014-02-06 15:00:00,39.56,39.59,39.54,39.57,14700.0,28.1662,28.1875,28.1519,28.1733,14700.0
2014-02-06 15:05:00,39.58,39.6,39.54,39.58,36600.0,28.1804,28.1946,28.1519,28.1804,36600.0
2014-02-06 15:10:00,39.58,39.58,39.48,39.53,47300.0,28.1804,28.1804,28.1092,28.1448,47300.0
2014-02-06 15:15:00,39.53,39.55,39.5,39.52,40500.0,28.1448,28.159,28.1234,28.1377,40500.0
2014-02-06 15:20:00,39.52,39.53,39.47,39.5,36500.0,28.1377,28.1448,28.1021,28.1234,36500.0
2014-02-06 15:25:00,39.5,39.53,39.45,39.51,90700.0,28.1234,28.1448,28.0878,28.1306,90700.0
2014-02-06 15:30:00,39.51,39.52,39.47,39.48,30400.0,28.1306,28.1377,28.1021,28.1092,30400.0
2014-02-06 15:35:00,39.47,39.5,39.45,39.49,22900.0,28.1021,28.1234,28.0878,28.1163,22900.0
2014-02-06 15:40:00,39.5,39.55,39.49,39.54,59800.0,28.1234,28.159,28.1163,28.1519,59800.0
2014-02-06 15:45:00,39.54,39.55,39.45,39.45,66200.0,28.1519,28.159,28.0878,28.0878,66200.0
2014-02-06 15:50:00,39.46,39.51,39.45,39.49,86500.0,28.095,28.1306,28.0878,28.1163,86500.0
2014-02-06 15:55:00,39.49,39.59,39.49,39.58,187800.0,28.1163,28.1875,28.1163,28.1804,187800.0
2014-02-07 09:30:00,39.72,39.89,39.64,39.89,55800.0,28.2801,28.4011,28.2231,28.4011,55800.0
2014-02-07 09:35:00,39.88,40.0,39.81,39.99,20300.0,28.394,28.4794,28.3441,28.4723,20300.0
2014-02-07 09:40:00,39.96,40.02,39.86,39.88,32200.0,28.4509,28.4937,28.3797,28.394,32200.0
2014-02-07 09:45:00,39.9,39.9,39.72,39.72,16900.0,28.4082,28.4082,28.2801,28.2801,16900.0
2014-02-07 09:50:00,39.72,39.76,39.62,39.63,30200.0,28.2801,28.3086,28.2089,28.216,30200.0
2014-02-07 09:55:00,39.62,39.64,39.55,39.59,45600.0,28.2089,28.2231,28.159,28.1875,45600.0
2014-02-07 10:00:00,39.58,39.81,39.58,39.72,56900.0,28.1804,28.3441,28.1804,28.2801,56900.0
2014-02-07 10:05:00,39.72,39.75,39.62,39.63,70600.0,28.2801,28.3014,28.2089,28.216,70600.0
2014-02-07 10:10:00,39.63,39.63,39.53,39.54,37700.0,28.216,28.216,28.1448,28.1519,37700.0
2014-02-07 10:15:00,39.54,39.54,39.5,39.53,21000.0,28.1519,28.1519,28.1234,28.1448,21000.0
2014-02-07 10:20:00,39.53,39.58,39.53,39.56,17700.0,28.1448,28.1804,28.1448,28.1662,17700.0
2014-02-07 10:25:00,39.55,39.6,39.52,39.53,26800.0,28.159,28.1946,28.1377,28.1448,26800.0
2014-02-07 10:30:00,39.52,39.58,39.52,39.53,20700.0,28.1377,28.1804,28.1377,28.1448,20700.0
2014-02-07 10:35:00,39.54,39.59,39.54,39.58,15100.0,28.1519,28.1875,28.1519,28.1804,15100.0
2014-02-07 10:40:00,39.58,39.59,39.49,39.49,19600.0,28.1804,28.1875,28.1163,28.1163,19600.0
2014-02-07 10:45:00,39.49,39.56,39.46,39.55,18400.0,28.1163,28.1662,28.095,28.159,18400.0
2014-02-07 10:50:00,39.55,39.6,39.53,39.58,32900.0,28.159,28.1946,28.1448,28.1804,32900.0
2014-02-07 10:55:00,39.6,39.69,39.6,39.67,17100.0,28.1946,28.2587,28.1946,28.2445,17100.0
2014-02-07 11:00:00,39.66,39.68,39.66,39.66,17300.0,28.2374,28.2516,28.2374,28.2374,17300.0
2014-02-07 11:05:00,39.65,39.69,39.63,39.69,19000.0,28.2302,28.2587,28.216,28.2587,19000.0
2014-02-07 11:10:00,39.69,39.74,39.69,39.74,21600.0,28.2587,28.2943,28.2587,28.2943,21600.0
2014-02-07 11:15:00,39.75,39.75,39.72,39.73,32500.0,28.3014,28.3014,28.2801,28.2872,32500.0
2014-02-07 11:20:00,39.73,39.77,39.73,39.74,17300.0,28.2872,28.3157,28.2872,28.2943,17300.0
2014-02-07 11:25:00,39.74,39.76,39.73,39.74,14300.0,28.2943,28.3086,28.2872,28.2943,14300.0
2014-02-07 11:30:00,39.75,39.77,39.73,39.76,14100.0,28.3014,28.3157,28.2872,28.3086,14100.0
2014-02-07 11:35:00,39.76,39.79,39.76,39.78,11500.0,28.3086,28.3299,28.3086,28.3228,11500.0
2014-02-07 11:40:00,39.79,39.88,39.79,39.86,36400.0,28.3299,28.394,28.3299,28.3797,36400.0
2014-02-07 11:45:00,39.86,39.87,39.82,39.87,18200.0,28.3797,28.3869,28.3513,28.3869,18200.0
2014-02-07 11:50:00,39.87,39.89,39.82,39.83,13300.0,28.3869,28.4011,28.3513,28.3584,13300.0
2014-02-07 11:55:00,39.83,39.83,39.77,39.81,16900.0,28.3584,28.3584,28.3157,28.3441,16900.0
2014-02-07 12:00:00,39.8,39.83,39.8,39.81,12900.0,28.337,28.3584,28.337,28.3441,12900.0
2014-02-07 12:05:00,39.81,39.83,39.78,39.8,17800.0,28.3441,28.3584,28.3228,28.337,17800.0
2014-02-07 12:10:00,39.8,39.88,39.8,39.87,17500.0,28.337,28.394,28.337,28.3869,17500.0
2014-02-07 12:15:00,39.87,39.89,39.86,39.89,18000.0,28.3869,28.4011,28.3797,28.4011,18000.0
2014-02-07 12:20:00,39.89,39.93,39.89,39.93,8400.0,28.4011,28.4296,28.4011,28.4296,8400.0
2014-02-07 12:25:00,39.92,39.93,39.91,39.91,15700.0,28.4225,28.4296,28.4153,28.4153,15700.0
2014-02-07 12:30:00,39.91,39.94,39.9,39.92,15100.0,28.4153,28.4367,28.4082,28.4225,15100.0
2014-02-07 12:35:00,39.92,39.93,39.89,39.89,9500.0,28.4225,28.4296,28.4011,28.4011,9500.0
2014-02-07 12:40:00,39.88,39.89,39.85,39.88,13300.0,28.394,28.4011,28.3726,28.394,13300.0
2014-02-07 12:45:00,39.88,39.94,39.87,39.93,59900.0,28.394,28.4367,28.3869,28.4296,59900.0
2014-02-07 12:50:00,39.93,39.97,39.92,39.95,17800.0,28.4296,28.4581,28.4225,28.4438,17800.0
2014-02-07 12:55:00,39.95,39.99,39.95,39.98,7000.0,28.4438,28.4723,28.4438,28.4652,7000.0
2014-02-07 13:00:00,39.98,39.98,39.95,39.96,12300.0,28.4652,28.4652,28.4438,28.4509,12300.0
2014-02-07 13:05:00,39.96,39.96,39.89,39.89,15100.0,28.4509,28.4509,28.4011,28.4011,15100.0
2014-02-07 13:10:00,39.89,39.92,39.89,39.9,12800.0,28.4011,28.4225,28.4011,28.4082,12800.0
2014-02-07 13:15:00,39.89,39.92,39.89,39.91,11800.0,28.4011,28.4225,28.4011,28.4153,11800.0
2014-02-07 13:20:00,39.91,39.91,39.87,39.88,13600.0,28.4153,28.4153,28.3869,28.394,13600.0
2014-02-07 13:25:00,39.89,39.89,39.87,39.87,3300.0,28.4011,28.4011,28.3869,28.3869,3300.0
2014-02-07 13:30:00,39.87,39.89,39.87,39.87,12600.0,28.3869,28.4011,28.3869,28.3869,12600.0
2014-02-07 13:35:00,39.87,39.88,39.87,39.87,5900.0,28.3869,28.394,28.3869,28.3869,5900.0
2014-02-07 13:40:00,39.87,39.92,39.87,39.91,21500.0,28.3869,28.4225,28.3869,28.4153,21500.0
2014-02-07 13:45:00,39.91,39.95,39.91,39.95,17400.0,28.4153,28.4438,28.4153,28.4438,17400.0
2014-02-07 13:50:00,39.95,39.98,39.92,39.92,15900.0,28.4438,28.4652,28.4225,28.4225,15900.0
2014-02-07 13:55:00,39.92,39.98,39.91,39.96,17500.0,28.4225,28.4652,28.4153,28.4509,17500.0
2014-02-07 14:00:00,39.97,39.99,39.96,39.97,16400.0,28.4581,28.4723,28.4509,28.4581,16400.0
2014-02-07 14:05:00,39.97,40.0,39.96,40.0,13200.0,28.4581,28.4794,28.4509,28.4794,13200.0
2014-02-07 14:10:00,39.99,40.01,39.99,39.99,13200.0,28.4723,28.4865,28.4723,28.4723,13200.0
2014-02-07 14:15:00,39.99,40.0,39.98,39.99,12600.0,28.4723,28.4794,28.4652,28.4723,12600.0
2014-02-07 14:20:00,39.99,40.05,39.99,40.05,21400.0,28.4723,28.515,28.4723,28.515,21400.0
2014-02-07 14:25:00,40.05,40.06,40.04,40.04,24200.0,28.515,28.5221,28.5079,28.5079,24200.0
2014-02-07 14:30:00,40.04,40.04,39.99,39.99,29600.0,28.5079,28.5079,28.4723,28.4723,29600.0
2014-02-07 14:35:00,39.99,40.06,39.99,40.03,29900.0,28.4723,28.5221,28.4723,28.5008,29900.0
2014-02-07 14:40:00,40.03,40.07,40.02,40.07,17300.0,28.5008,28.5293,28.4937,28.5293,17300.0
2014-02-07 14:45:00,40.07,40.13,40.07,40.1,28800.0,28.5293,28.572,28.5293,28.5506,28800.0
2014-02-07 14:50:00,40.1,40.1,40.04,40.08,93300.0,28.5506,28.5506,28.5079,28.5364,93300.0
2014-02-07 14:55:00,40.08,40.08,40.04,40.04,28200.0,28.5364,28.5364,28.5079,28.5079,28200.0
2014-02-07 15:00:00,40.04,40.06,40.01,40.06,21300.0,28.5079,28.5221,28.4865,28.5221,21300.0
2014-02-07 15:05:00,40.05,40.06,40.0,40.0,19300.0,28.515,28.5221,28.4794,28.4794,19300.0
2014-02-07 15:10:00,40.0,40.01,39.96,39.96,27000.0,28.4794,28.4865,28.4509,28.4509,27000.0
2014-02-07 15:15:00,39.96,39.97,39.92,39.93,49400.0,28.4509,28.4581,28.4225,28.4296,49400.0
2014-02-07 15:20:00,39.92,39.93,39.9,39.91,34200.0,28.4225,28.4296,28.4082,28.4153,34200.0
2014-02-07 15:25:00,39.92,39.95,39.92,39.94,27100.0,28.4225,28.4438,28.4225,28.4367,27100.0
2014-02-07 15:30:00,39.94,39.95,39.91,39.92,33600.0,28.4367,28.4438,28.4153,28.4225,33600.0
2014-02-07 15:35:00,39.92,39.95,39.91,39.93,33000.0,28.4225,28.4438,28.4153,28.4296,33000.0
2014-02-07 15:40:00,39.92,39.95,39.9,39.93,49600.0,28.4225,28.4438,28.4082,28.4296,49600.0
2014-02-07 15:45:00,39.93,40.0,39.87,39.87,87700.0,28.4296,28.4794,28.3869,28.3869,87700.0
2014-02-07 15:50:00,39.88,39.91,39.84,39.91,93100.0,28.394,28.4153,28.3655,28.4153,93100.0
2014-02-07 15:55:00,39.91,39.95,39.89,39.91,149300.0,28.4153,28.4438,28.4011,28.4153,149300.0
2014-02-10 09:30:00,39.93,40.06,39.83,39.88,52700.0,28.4296,28.5221,28.3584,28.394,52700.0
2014-02-10 09:35:00,39.87,39.93,39.75,39.93,13000.0,28.3869,28.4296,28.3014,28.4296,13000.0
2014-02-10 09:40:00,39.93,40.01,39.91,39.99,6700.0,28.4296,28.4865,28.4153,28.4723,6700.0
2014-02-10 09:45:00,40.03,40.04,39.96,39.99,11400.0,28.5008,28.5079,28.4509,28.4723,11400.0
2014-02-10 09:50:00,40.0,40.01,39.87,39.87,7300.0,28.4794,28.4865,28.3869,28.3869,7300.0
2014-02-10 09:55:00,39.87,39.93,39.83,39.93,10800.0,28.3869,28.4296,28.3584,28.4296,10800.0
2014-02-10 10:00:00,39.93,40.0,39.93,39.98,13300.0,28.4296,28.4794,28.4296,28.4652,13300.0
2014-02-10 10:05:00,39.99,40.0,39.93,39.96,14800.0,28.4723,28.4794,28.4296,28.4509,14800.0
2014-02-10 10:10:00,39.96,39.96,39.88,39.9,15100.0,28.4509,28.4509,28.394,28.4082,15100.0
2014-02-10 10:15:00,39.9,39.97,39.9,39.96,12600.0,28.4082,28.4581,28.4082,28.4509,12600.0
2014-02-10 10:20:00,39.97,40.0,39.93,39.95,10800.0,28.4581,28.4794,28.4296,28.4438,10800.0
2014-02-10 10:25:00,39.94,39.99,39.9,39.96,53400.0,28.4367,28.4723,28.4082,28.4509,53400.0
2014-02-10 10:30:00,39.96,39.97,39.93,39.97,19700.0,28.4509,28.4581,28.4296,28.4581,19700.0
2014-02-10 10:35:00,39.98,39.99,39.95,39.96,15100.0,28.4652,28.4723,28.4438,28.4509,15100.0
2014-02-10 10:40:00,39.99,40.04,39.99,40.03,21000.0,28.4723,28.5079,28.4723,28.5008,21000.0
2014-02-10 10:45:00,40.03,40.05,39.98,39.99,13100.0,28.5008,28.515,28.4652,28.4723,13100.0
2014-02-10 10:50:00,40.0,40.03,40.0,40.01,6600.0,28.4794,28.5008,28.4794,28.4865,6600.0
2014-02-10 10:55:00,40.01,40.06,40.01,40.05,17000.0,28.4865,28.5221,28.4865,28.515,17000.0
2014-02-10 11:00:00,40.03,40.06,39.98,39.98,10500.0,28.5008,28.5221,28.4652,28.4652,10500.0
2014-02-10 11:05:00,39.98,40.02,39.98,40.01,7200.0,28.4652,28.4937,28.4652,28.4865,7200.0
2014-02-10 11:10:00,40.03,40.06,40.02,40.03,10300.0,28.5008,28.5221,28.4937,28.5008,10300.0
2014-02-10 11:15:00,40.03,40.05,40.02,40.05,7500.0,28.5008,28.515,28.4937,28.515,7500.0
2014-02-10 11:20:00,40.06,40.06,40.01,40.06,13400.0,28.5221,28.5221,28.4865,28.5221,13400.0
2014-02-10 11:25:00,40.06,40.08,40.04,40.06,9000.0,28.5221,28.5364,28.5079,28.5221,9000.0
2014-02-10 11:30:00,40.06,40.07,40.03,40.04,20300.0,28.5221,28.5293,28.5008,28.5079,20300.0
2014-02-10 11:35:00,40.04,40.06,40.04,40.05,112300.0,28.5079,28.5221,28.5079,28.515,112300.0
2014-02-10 11:40:00,40.04,40.08,40.04,40.08,66600.0,28.5079,28.5364,28.5079,28.5364,66600.0
2014-02-10 11:45:00,40.08,40.18,40.07,40.18,14600.0,28.5364,28.6076,28.5293,28.6076,14600.0
2014-02-10 11:50:00,40.17,40.21,40.17,40.19,8500.0,28.6005,28.6289,28.6005,28.6147,8500.0
2014-02-10 11:55:00,40.19,40.19,40.15,40.18,9300.0,28.6147,28.6147,28.5862,28.6076,9300.0
2014-02-10 12:00:00,40.17,40.21,40.16,40.19,9500.0,28.6005,28.6289,28.5933,28.6147,9500.0
2014-02-10 12:05:00,40.18,40.2,40.17,40.19,5700.0,28.6076,28.6218,28.6005,28.6147,5700.0
2014-02-10 12:10:00,40.2,40.21,40.19,40.21,25700.0,28.6218,28.6289,28.6147,28.6289,25700.0
2014-02-10 12:15:00,40.2,40.21,40.15,40.15,11200.0,28.6218,28.6289,28.5862,28.5862,11200.0
2014-02-10 12:20:00,40.15,40.16,40.12,40.12,20600.0,28.5862,28.5933,28.5649,28.5649,20600.0
2014-02-10 12:25:00,40.12,40.13,40.08,40.09,12400.0,28.5649,28.572,28.5364,28.5435,12400.0
2014-02-10 12:30:00,40.09,40.12,40.09,40.11,21600.0,28.5435,28.5649,28.5435,28.5577,21600.0
2014-02-10 12:35:00,40.12,40.16,40.12,40.14,16100.0,28.5649,28.5933,28.5649,28.5791,16100.0
2014-02-10 12:40:00,40.15,40.17,40.13,40.16,4700.0,28.5862,28.6005,28.572,28.5933,4700.0
2014-02-10 12:45:00,40.15,40.16,40.12,40.14,16200.0,28.5862,28.5933,28.5649,28.5791,16200.0
2014-02-10 12:50:00,40.15,40.17,40.14,40.14,2700.0,28.5862,28.6005,28.5791,28.5791,2700.0
2014-02-10 12:55:00,40.14,40.16,40.12,40.15,14000.0,28.5791,28.5933,28.5649,28.5862,14000.0
2014-02-10 13:00:00,40.16,40.16,40.14,40.15,4600.0,28.5933,28.5933,28.5791,28.5862,4600.0
2014-02-10 13:05:00,40.15,40.17,40.1,40.1,29800.0,28.5862,28.6005,28.5506,28.5506,29800.0
2014-02-10 13:10:00,40.1,40.1,40.07,40.08,16900.0,28.5506,28.5506,28.5293,28.5364,16900.0
2014-02-10 13:15:00,40.08,40.09,40.04,40.07,19800.0,28.5364,28.5435,28.5079,28.5293,19800.0
2014-02-10 13:20:00,40.08,40.1,40.07,40.1,28300.0,28.5364,28.5506,28.5293,28.5506,28300.0
2014-02-10 13:25:00,40.09,40.12,40.09,40.11,7100.0,28.5435,28.5649,28.5435,28.5577,7100.0
2014-02-10 13:30:00,40.1,40.12,40.09,40.12,5200.0,28.5506,28.5649,28.5435,28.5649,5200.0
2014-02-10 13:35:00,40.12,40.18,40.12,40.18,7700.0,28.5649,28.6076,28.5649,28.6076,7700.0
2014-02-10 13:40:00,40.18,40.19,40.16,40.19,4700.0,28.6076,28.6147,28.5933,28.6147,4700.0
2014-02-10 13:45:00,40.19,40.21,40.17,40.18,11300.0,28.6147,28.6289,28.6005,28.6076,11300.0
2014-02-10 13:50:00,40.18,40.18,40.14,40.15,15000.0,28.6076,28.6076,28.5791,28.5862,15000.0
2014-02-10 13:55:00,40.15,40.16,40.14,40.16,13300.0,28.5862,28.5933,28.5791,28.5933,13300.0
2014-02-10 14:00:00,40.16,40.16,40.13,40.16,16100.0,28.5933,28.5933,28.572,28.5933,16100.0
2014-02-10 14:05:00,40.16,40.18,40.14,40.17,11000.0,28.5933,28.6076,28.5791,28.6005,11000.0
2014-02-10 14:10:00,40.18,40.23,40.18,40.21,13100.0,28.6076,28.6432,28.6076,28.6289,13100.0
2014-02-10 14:15:00,40.21,40.23,40.2,40.23,6800.0,28.6289,28.6432,28.6218,28.6432,6800.0
2014-02-10 14:20:00,40.23,40.28,40.23,40.28,14600.0,28.6432,28.6788,28.6432,28.6788,14600.0
2014-02-10 14:25:00,40.27,40.29,40.25,40.29,8700.0,28.6717,28.6859,28.6574,28.6859,8700.0
2014-02-10 14:30:00,40.29,40.3,40.26,40.28,28300.0,28.6859,28.693,28.6645,28.6788,28300.0
2014-02-10 14:35:00,40.28,40.33,40.28,40.33,14200.0,28.6788,28.7144,28.6788,28.7144,14200.0
2014-02-10 14:40:00,40.32,40.33,40.31,40.31,16400.0,28.7073,28.7144,28.7001,28.7001,16400.0
2014-02-10 14:45:00,40.31,40.34,40.31,40.33,11000.0,28.7001,28.7215,28.7001,28.7144,11000.0
2014-02-10 14:50:00,40.34,40.37,40.33,40.37,20900.0,28.7215,28.7429,28.7144,28.7429,20900.0
2014-02-10 14:55:00,40.37,40.39,40.36,40.39,21100.0,28.7429,28.7571,28.7357,28.7571,21100.0
2014-02-10 15:00:00,40.39,40.42,40.38,40.39,29000.0,28.7571,28.7785,28.75,28.7571,29000.0
2014-02-10 15:05:00,40.38,40.4,40.37,40.38,16400.0,28.75,28.7642,28.7429,28.75,16400.0
2014-02-10 15:10:00,40.38,40.38,40.34,40.37,24600.0,28.75,28.75,28.7215,28.7429,24600.0
2014-02-10 15:15:00,40.36,40.38,40.35,40.37,17900.0,28.7357,28.75,28.7286,28.7429,17900.0
2014-02-10 15:20:00,40.37,40.37,40.31,40.33,30200.0,28.7429,28.7429,28.7001,28.7144,30200.0
2014-02-10 15:25:00,40.34,40.35,40.32,40.35,24000.0,28.7215,28.7286,28.7073,28.7286,24000.0
2014-02-10 15:30:00,40.34,40.39,40.33,40.38,18200.0,28.7215,28.7571,28.7144,28.75,18200.0
2014-02-10 15:35:00,40.39,40.4,40.37,40.37,43100.0,28.7571,28.7642,28.7429,28.7429,43100.0
2014-02-10 15:40:00,40.37,40.43,40.37,40.39,44600.0,28.7429,28.7856,28.7429,28.7571,44600.0
2014-02-10 15:45:00,40.38,40.39,40.28,40.35,67600.0,28.75,28.7571,28.6788,28.7286,67600.0
2014-02-10 15:50:00,40.35,40.36,40.32,40.34,68300.0,28.7286,28.7357,28.7073,28.7215,68300.0
2014-02-10 15:55:00,40.34,40.36,40.32,40.35,133900.0,28.7215,28.7357,28.7073,28.7286,133900.0
2014-02-11 09:30:00,40.28,40.64,40.09,40.2,47800.0,28.6788,28.9351,28.5435,28.6218,47800.0
2014-02-11 09:35:00,40.22,40.31,40.16,40.3,17500.0,28.6361,28.7001,28.5933,28.693,17500.0
2014-02-11 09:40:00,40.31,40.4,40.16,40.3,29700.0,28.7001,28.7642,28.5933,28.693,29700.0
2014-02-11 09:45:00,40.29,40.4,40.28,40.35,17400.0,28.6859,28.7642,28.6788,28.7286,17400.0
2014-02-11 09:50:00,40.33,40.35,40.23,40.29,11600.0,28.7144,28.7286,28.6432,28.6859,11600.0
2014-02-11 09:55:00,40.29,40.42,40.29,40.41,43200.0,28.6859,28.7785,28.6859,28.7713,43200.0
2014-02-11 10:00:00,40.41,40.45,40.4,40.41,15800.0,28.7713,28.7998,28.7642,28.7713,15800.0
2014-02-11 10:05:00,40.41,40.44,40.39,40.41,17300.0,28.7713,28.7927,28.7571,28.7713,17300.0
2014-02-11 10:10:00,40.4,40.45,40.37,40.41,28400.0,28.7642,28.7998,28.7429,28.7713,28400.0
2014-02-11 10:15:00,40.42,40.45,40.42,40.45,39900.0,28.7785,28.7998,28.7785,28.7998,39900.0
2014-02-11 10:20:00,40.45,40.57,40.44,40.51,27500.0,28.7998,28.8853,28.7927,28.8425,27500.0
2014-02-11 10:25:00,40.51,40.58,40.49,40.5,27900.0,28.8425,28.8924,28.8283,28.8354,27900.0
2014-02-11 10:30:00,40.49,40.61,40.49,40.61,37600.0,28.8283,28.9137,28.8283,28.9137,37600.0
2014-02-11 10:35:00,40.6,40.63,40.54,40.57,21300.0,28.9066,28.928,28.8639,28.8853,21300.0
2014-02-11 10:40:00,40.57,40.59,40.53,40.53,9800.0,28.8853,28.8995,28.8568,28.8568,9800.0
2014-02-11 10:45:00,40.54,40.54,40.44,40.46,13600.0,28.8639,28.8639,28.7927,28.8069,13600.0
2014-02-11 10:50:00,40.46,40.49,40.44,40.45,15400.0,28.8069,28.8283,28.7927,28.7998,15400.0
2014-02-11 10:55:00,40.44,40.52,40.44,40.52,25000.0,28.7927,28.8497,28.7927,28.8497,25000.0
2014-02-11 11:00:00,40.52,40.57,40.51,40.56,17200.0,28.8497,28.8853,28.8425,28.8781,17200.0
2014-02-11 11:05:00,40.55,40.56,40.45,40.48,16100.0,28.871,28.8781,28.7998,28.8212,16100.0
2014-02-11 11:10:00,40.49,40.53,40.48,40.53,16300.0,28.8283,28.8568,28.8212,28.8568,16300.0
2014-02-11 11:15:00,40.53,40.66,40.53,40.65,21100.0,28.8568,28.9493,28.8568,28.9422,21100.0
2014-02-11 11:20:00,40.66,40.66,40.61,40.63,14500.0,28.9493,28.9493,28.9137,28.928,14500.0
2014-02-11 11:25:00,40.63,40.7,40.63,40.69,35000.0,28.928,28.9778,28.928,28.9707,35000.0
2014-02-11 11:30:00,40.7,40.7,40.67,40.7,16300.0,28.9778,28.9778,28.9565,28.9778,16300.0
2014-02-11 11:35:00,40.7,40.71,40.7,40.71,6300.0,28.9778,28.9849,28.9778,28.9849,6300.0
2014-02-11 11:40:00,40.71,40.75,40.68,40.7,21600.0,28.9849,29.0134,28.9636,28.9778,21600.0
2014-02-11 11:45:00,40.69,40.74,40.67,40.71,14500.0,28.9707,29.0063,28.9565,28.9849,14500.0
2014-02-11 11:50:00,40.72,40.79,40.72,40.79,22900.0,28.9921,29.0419,28.9921,29.0419,22900.0
2014-02-11 11:55:00,40.79,40.82,40.76,40.81,12600.0,29.0419,29.0633,29.0205,29.0561,12600.0
2014-02-11 12:00:00,40.81,40.85,40.8,40.83,24700.0,29.0561,29.0846,29.049,29.0704,24700.0
2014-02-11 12:05:00,40.83,40.88,40.82,40.84,23600.0,29.0704,29.106,29.0633,29.0775,23600.0
2014-02-11 12:10:00,40.84,40.88,40.82,40.88,14400.0,29.0775,29.106,29.0633,29.106,14400.0
2014-02-11 12:15:00,40.88,40.88,40.84,40.85,23600.0,29.106,29.106,29.0775,29.0846,23600.0
2014-02-11 12:20:00,40.86,40.87,40.84,40.85,12400.0,29.0917,29.0989,29.0775,29.0846,12400.0
2014-02-11 12:25:00,40.85,40.89,40.84,40.88,10100.0,29.0846,29.1131,29.0775,29.106,10100.0
2014-02-11 12:30:00,40.89,40.9,40.84,40.84,12100.0,29.1131,29.1202,29.0775,29.0775,12100.0
2014-02-11 12:35:00,40.84,40.87,40.84,40.86,9400.0,29.0775,29.0989,29.0775,29.0917,9400.0
2014-02-11 12:40:00,40.86,40.86,40.8,40.81,11900.0,29.0917,29.0917,29.049,29.0561,11900.0
2014-02-11 12:45:00,40.81,40.83,40.81,40.83,9700.0,29.0561,29.0704,29.0561,29.0704,9700.0
2014-02-11 12:50:00,40.82,40.84,40.8,40.8,16300.0,29.0633,29.0775,29.049,29.049,16300.0
2014-02-11 12:55:00,40.81,40.81,40.8,40.81,8300.0,29.0561,29.0561,29.049,29.0561,8300.0
2014-02-11 13:00:00,40.81,40.83,40.8,40.82,15700.0,29.0561,29.0704,29.049,29.0633,15700.0
2014-02-11 13:05:00,40.83,40.83,40.81,40.81,11900.0,29.0704,29.0704,29.0561,29.0561,11900.0
2014-02-11 13:10:00,40.82,40.83,40.8,40.82,21000.0,29.0633,29.0704,29.049,29.0633,21000.0
2014-02-11 13:15:00,40.82,40.83,40.8,40.83,9500.0,29.0633,29.0704,29.049,29.0704,9500.0
2014-02-11 13:20:00,40.83,40.84,40.81,40.83,14300.0,29.0704,29.0775,29.0561,29.0704,14300.0
2014-02-11 13:25:00,40.83,40.86,40.83,40.85,18700.0,29.0704,29.0917,29.0704,29.0846,18700.0
2014-02-11 13:30:00,40.85,40.86,40.75,40.76,36700.0,29.0846,29.0917,29.0134,29.0205,36700.0
2014-02-11 13:35:00,40.76,40.76,40.68,40.68,24900.0,29.0205,29.0205,28.9636,28.9636,24900.0
2014-02-11 13:40:00,40.69,40.73,40.62,40.62,31500.0,28.9707,28.9992,28.9209,28.9209,31500.0
2014-02-11 13:45:00,40.61,40.62,40.54,40.55,55000.0,28.9137,28.9209,28.8639,28.871,55000.0
2014-02-11 13:50:00,40.55,40.63,40.54,40.61,55800.0,28.871,28.928,28.8639,28.9137,55800.0
2014-02-11 13:55:00,40.61,40.63,40.52,40.52,52100.0,28.9137,28.928,28.8497,28.8497,52100.0
2014-02-11 14:00:00,40.53,40.6,40.52,40.6,20300.0,28.8568,28.9066,28.8497,28.9066,20300.0
2014-02-11 14:05:00,40.61,40.62,40.58,40.58,14100.0,28.9137,28.9209,28.8924,28.8924,14100.0
2014-02-11 14:10:00,40.59,40.59,40.55,40.55,9100.0,28.8995,28.8995,28.871,28.871,9100.0
2014-02-11 14:15:00,40.55,40.57,40.52,40.57,23600.0,28.871,28.8853,28.8497,28.8853,23600.0
2014-02-11 14:20:00,40.58,40.58,40.53,40.56,16400.0,28.8924,28.8924,28.8568,28.8781,16400.0
2014-02-11 14:25:00,40.56,40.6,40.54,40.6,15200.0,28.8781,28.9066,28.8639,28.9066,15200.0
2014-02-11 14:30:00,40.6,40.66,40.59,40.66,14000.0,28.9066,28.9493,28.8995,28.9493,14000.0
2014-02-11 14:35:00,40.66,40.66,40.59,40.63,13800.0,28.9493,28.9493,28.8995,28.928,13800.0
2014-02-11 14:40:00,40.63,40.68,40.63,40.68,23100.0,28.928,28.9636,28.928,28.9636,23100.0
2014-02-11 14:45:00,40.68,40.7,40.68,40.69,18200.0,28.9636,28.9778,28.9636,28.9707,18200.0
2014-02-11 14:50:00,40.69,40.71,40.67,40.7,30400.0,28.9707,28.9849,28.9565,28.9778,30400.0
2014-02-11 14:55:00,40.7,40.72,40.68,40.69,20400.0,28.9778,28.9921,28.9636,28.9707,20400.0
2014-02-11 15:00:00,40.68,40.69,40.68,40.69,19900.0,28.9636,28.9707,28.9636,28.9707,19900.0
2014-02-11 15:05:00,40.68,40.69,40.68,40.68,11000.0,28.9636,28.9707,28.9636,28.9636,11000.0
2014-02-11 15:10:00,40.69,40.72,40.68,40.72,38500.0,28.9707,28.9921,28.9636,28.9921,38500.0
2014-02-11 15:15:00,40.72,40.73,40.69,40.72,27000.0,28.9921,28.9992,28.9707,28.9921,27000.0
2014-02-11 15:20:00,40.73,40.74,40.68,40.69,15800.0,28.9992,29.0063,28.9636,28.9707,15800.0
2014-02-11 15:25:00,40.69,40.69,40.61,40.61,15800.0,28.9707,28.9707,28.9137,28.9137,15800.0
2014-02-11 15:30:00,40.62,40.62,40.56,40.59,36200.0,28.9209,28.9209,28.8781,28.8995,36200.0
2014-02-11 15:35:00,40.59,40.62,40.57,40.57,28200.0,28.8995,28.9209,28.8853,28.8853,28200.0
2014-02-11 15:40:00,40.58,40.58,40.53,40.55,43700.0,28.8924,28.8924,28.8568,28.871,43700.0
2014-02-11 15:45:00,40.56,40.64,40.56,40.64,85100.0,28.8781,28.9351,28.8781,28.9351,85100.0
2014-02-11 15:50:00,40.63,40.65,40.59,40.63,141300.0,28.928,28.9422,28.8995,28.928,141300.0
2014-02-11 15:55:00,40.63,40.63,40.59,40.62,177900.0,28.928,28.928,28.8995,28.9209,177900.0
2014-02-12 09:30:00,40.62,40.74,40.62,40.66,25400.0,28.9209,29.0063,28.9209,28.9493,25400.0
2014-02-12 09:35:00,40.65,40.66,40.55,40.6,10200.0,28.9422,28.9493,28.871,28.9066,10200.0
2014-02-12 09:40:00,40.56,40.73,40.56,40.73,9400.0,28.8781,28.9992,28.8781,28.9992,9400.0
2014-02-12 09:45:00,40.74,40.8,40.71,40.79,12300.0,29.0063,29.049,28.9849,29.0419,12300.0
2014-02-12 09:50:00,40.77,40.77,40.7,40.71,10600.0,29.0277,29.0277,28.9778,28.9849,10600.0
2014-02-12 09:55:00,40.7,40.84,40.7,40.84,11700.0,28.9778,29.0775,28.9778,29.0775,11700.0
2014-02-12 10:00:00,40.84,40.84,40.71,40.71,22000.0,29.0775,29.0775,28.9849,28.9849,22000.0
2014-02-12 10:05:00,40.7,40.75,40.67,40.7,15900.0,28.9778,29.0134,28.9565,28.9778,15900.0
2014-02-12 10:10:00,40.68,40.68,40.64,40.64,11800.0,28.9636,28.9636,28.9351,28.9351,11800.0
2014-02-12 10:15:00,40.64,40.66,40.57,40.57,10400.0,28.9351,28.9493,28.8853,28.8853,10400.0
2014-02-12 10:20:00,40.56,40.56,40.51,40.53,13600.0,28.8781,28.8781,28.8425,28.8568,13600.0
2014-02-12 10:25:00,40.54,40.63,40.54,40.61,12300.0,28.8639,28.928,28.8639,28.9137,12300.0
2014-02-12 10:30:00,40.6,40.62,40.58,40.58,6600.0,28.9066,28.9209,28.8924,28.8924,6600.0
2014-02-12 10:35:00,40.57,40.67,40.57,40.66,11200.0,28.8853,28.9565,28.8853,28.9493,11200.0
2014-02-12 10:40:00,40.65,40.65,40.61,40.61,8400.0,28.9422,28.9422,28.9137,28.9137,8400.0
2014-02-12 10:45:00,40.62,40.66,40.58,40.66,34200.0,28.9209,28.9493,28.8924,28.9493,34200.0
2014-02-12 10:50:00,40.67,40.73,40.65,40.72,14100.0,28.9565,28.9992,28.9422,28.9921,14100.0
2014-02-12 10:55:00,40.72,40.73,40.7,40.72,11000.0,28.9921,28.9992,28.9778,28.9921,11000.0
2014-02-12 11:00:00,40.72,40.74,40.71,40.73,9400.0,28.9921,29.0063,28.9849,28.9992,9400.0
2014-02-12 11:05:00,40.72,40.76,40.71,40.76,10800.0,28.9921,29.0205,28.9849,29.0205,10800.0
2014-02-12 11:10:00,40.76,40.76,40.71,40.72,8500.0,29.0205,29.0205,28.9849,28.9921,8500.0
2014-02-12 11:15:00,40.72,40.73,40.69,40.69,10500.0,28.9921,28.9992,28.9707,28.9707,10500.0
2014-02-12 11:20:00,40.69,40.73,40.65,40.65,27800.0,28.9707,28.9992,28.9422,28.9422,27800.0
2014-02-12 11:25:00,40.64,40.66,40.59,40.6,24500.0,28.9351,28.9493,28.8995,28.9066,24500.0
2014-02-12 11:30:00,40.59,40.62,40.59,40.59,20000.0,28.8995,28.9209,28.8995,28.8995,20000.0
2014-02-12 11:35:00,40.59,40.61,40.56,40.59,39700.0,28.8995,28.9137,28.8781,28.8995,39700.0
2014-02-12 11:40:00,40.59,40.6,40.52,40.54,14100.0,28.8995,28.9066,28.8497,28.8639,14100.0
2014-02-12 11:45:00,40.53,40.55,40.52,40.52,13500.0,28.8568,28.871,28.8497,28.8497,13500.0
2014-02-12 11:50:00,40.52,40.52,40.49,40.5,17600.0,28.8497,28.8497,28.8283,28.8354,17600.0
2014-02-12 11:55:00,40.5,40.52,40.48,40.49,11300.0,28.8354,28.8497,28.8212,28.8283,11300.0
2014-02-12 12:00:00,40.48,40.51,40.47,40.49,23900.0,28.8212,28.8425,28.8141,28.8283,23900.0
2014-02-12 12:05:00,40.49,40.5,40.48,40.48,11700.0,28.8283,28.8354,28.8212,28.8212,11700.0
2014-02-12 12:10:00,40.48,40.5,40.48,40.5,8600.0,28.8212,28.8354,28.8212,28.8354,8600.0
2014-02-12 12:15:00,40.49,40.52,40.48,40.51,6500.0,28.8283,28.8497,28.8212,28.8425,6500.0
2014-02-12 12:20:00,40.51,40.55,40.49,40.49,16400.0,28.8425,28.871,28.8283,28.8283,16400.0
2014-02-12 12:25:00,40.49,40.52,40.48,40.51,11900.0,28.8283,28.8497,28.8212,28.8425,11900.0
2014-02-12 12:30:00,40.51,40.55,40.5,40.54,10600.0,28.8425,28.871,28.8354,28.8639,10600.0
2014-02-12 12:35:00,40.55,40.57,40.52,40.52,10700.0,28.871,28.8853,28.8497,28.8497,10700.0
2014-02-12 12:40:00,40.52,40.54,40.52,40.53,3100.0,28.8497,28.8639,28.8497,28.8568,3100.0
2014-02-12 12:45:00,40.53,40.56,40.52,40.52,7600.0,28.8568,28.8781,28.8497,28.8497,7600.0
2014-02-12 12:50:00,40.52,40.53,40.5,40.51,15800.0,28.8497,28.8568,28.8354,28.8425,15800.0
2014-02-12 12:55:00,40.52,40.52,40.49,40.49,21700.0,28.8497,28.8497,28.8283,28.8283,21700.0
2014-02-12 13:00:00,40.5,40.51,40.49,40.5,12300.0,28.8354,28.8425,28.8283,28.8354,12300.0
2014-02-12 13:05:00,40.5,40.51,40.49,40.5,7300.0,28.8354,28.8425,28.8283,28.8354,7300.0
2014-02-12 13:10:00,40.5,40.51,40.48,40.48,16800.0,28.8354,28.8425,28.8212,28.8212,16800.0
2014-02-12 13:15:00,40.49,40.54,40.48,40.54,11300.0,28.8283,28.8639,28.8212,28.8639,11300.0
2014-02-12 13:20:00,40.54,40.55,40.5,40.55,20600.0,28.8639,28.871,28.8354,28.871,20600.0
2014-02-12 13:25:00,40.55,40.62,40.55,40.6,9100.0,28.871,28.9209,28.871,28.9066,9100.0
2014-02-12 13:30:00,40.6,40.65,40.6,40.63,9400.0,28.9066,28.9422,28.9066,28.928,9400.0
2014-02-12 13:35:00,40.64,40.65,40.64,40.64,13300.0,28.9351,28.9422,28.9351,28.9351,13300.0
2014-02-12 13:40:00,40.64,40.65,40.62,40.65,6900.0,28.9351,28.9422,28.9209,28.9422,6900.0
2014-02-12 13:45:00,40.65,40.66,40.64,40.65,7900.0,28.9422,28.9493,28.9351,28.9422,7900.0
2014-02-12 13:50:00,40.66,40.66,40.65,40.66,7700.0,28.9493,28.9493,28.9422,28.9493,7700.0
2014-02-12 13:55:00,40.66,40.66,40.65,40.65,9100.0,28.9493,28.9493,28.9422,28.9422,9100.0
2014-02-12 14:00:00,40.65,40.65,40.64,40.65,5800.0,28.9422,28.9422,28.9351,28.9422,5800.0
2014-02-12 14:05:00,40.65,40.66,40.63,40.64,16000.0,28.9422,28.9493,28.928,28.9351,16000.0
2014-02-12 14:10:00,40.64,40.64,40.57,40.57,9300.0,28.9351,28.9351,28.8853,28.8853,9300.0
2014-02-12 14:15:00,40.58,40.62,40.57,40.6,16100.0,28.8924,28.9209,28.8853,28.9066,16100.0
2014-02-12 14:20:00,40.61,40.63,40.6,40.62,6400.0,28.9137,28.928,28.9066,28.9209,6400.0
2014-02-12 14:25:00,40.63,40.64,40.62,40.62,17100.0,28.928,28.9351,28.9209,28.9209,17100.0
2014-02-12 14:30:00,40.61,40.61,40.53,40.56,12100.0,28.9137,28.9137,28.8568,28.8781,12100.0
2014-02-12 14:35:00,40.56,40.57,40.54,40.55,5900.0,28.8781,28.8853,28.8639,28.871,5900.0
2014-02-12 14:40:00,40.54,40.55,40.54,40.55,9400.0,28.8639,28.871,28.8639,28.871,9400.0
2014-02-12 14:45:00,40.55,40.57,40.53,40.53,16900.0,28.871,28.8853,28.8568,28.8568,16900.0
2014-02-12 14:50:00,40.53,40.53,40.51,40.52,4900.0,28.8568,28.8568,28.8425,28.8497,4900.0
2014-02-12 14:55:00,40.52,40.58,40.52,40.58,15300.0,28.8497,28.8924,28.8497,28.8924,15300.0
2014-02-12 15:00:00,40.58,40.61,40.58,40.58,15600.0,28.8924,28.9137,28.8924,28.8924,15600.0
2014-02-12 15:05:00,40.58,40.59,40.55,40.58,22100.0,28.8924,28.8995,28.871,28.8924,22100.0
2014-02-12 15:10:00,40.58,40.58,40.53,40.55,17300.0,28.8924,28.8924,28.8568,28.871,17300.0
2014-02-12 15:15:00,40.56,40.64,40.56,40.64,22000.0,28.8781,28.9351,28.8781,28.9351,22000.0
2014-02-12 15:20:00,40.64,40.64,40.62,40.63,6400.0,28.9351,28.9351,28.9209,28.928,6400.0
2014-02-12 15:25:00,40.63,40.64,40.61,40.61,18600.0,28.928,28.9351,28.9137,28.9137,18600.0
2014-02-12 15:30:00,40.62,40.66,40.6,40.6,77300.0,28.9209,28.9493,28.9066,28.9066,77300.0
2014-02-12 15:35:00,40.6,40.6,40.55,40.55,20500.0,28.9066,28.9066,28.871,28.871,20500.0
2014-02-12 15:40:00,40.55,40.67,40.55,40.66,42400.0,28.871,28.9565,28.871,28.9493,42400.0
2014-02-12 15:45:00,40.66,40.69,40.65,40.65,87100.0,28.9493,28.9707,28.9422,28.9422,87100.0
2014-02-12 15:50:00,40.66,40.67,40.62,40.62,61700.0,28.9493,28.9565,28.9209,28.9209,61700.0
2014-02-12 15:55:00,40.63,40.71,40.62,40.71,109200.0,28.928,28.9849,28.9209,28.9849,109200.0
2014-02-13 09:30:00,40.51,40.59,40.45,40.45,28200.0,28.8425,28.8995,28.7998,28.7998,28200.0
2014-02-13 09:35:00,40.49,40.63,40.49,40.63,11400.0,28.8283,28.928,28.8283,28.928,11400.0
2014-02-13 09:40:00,40.61,40.67,40.55,40.62,9300.0,28.9137,28.9565,28.871,28.9209,9300.0
2014-02-13 09:45:00,40.63,40.69,40.62,40.67,16800.0,28.928,28.9707,28.9209,28.9565,16800.0
2014-02-13 09:50:00,40.7,40.83,40.7,40.78,11900.0,28.9778,29.0704,28.9778,29.0348,11900.0
2014-02-13 09:55:00,40.75,40.76,40.7,40.72,14800.0,29.0134,29.0205,28.9778,28.9921,14800.0
2014-02-13 10:00:00,40.72,40.75,40.68,40.71,17000.0,28.9921,29.0134,28.9636,28.9849,17000.0
2014-02-13 10:05:00,40.72,40.78,40.69,40.78,16200.0,28.9921,29.0348,28.9707,29.0348,16200.0
2014-02-13 10:10:00,40.78,40.8,40.75,40.79,13500.0,29.0348,29.049,29.0134,29.0419,13500.0
2014-02-13 10:15:00,40.79,40.87,40.78,40.79,21200.0,29.0419,29.0989,29.0348,29.0419,21200.0
2014-02-13 10:20:00,40.78,40.81,40.73,40.73,14500.0,29.0348,29.0561,28.9992,28.9992,14500.0
2014-02-13 10:25:00,40.73,40.75,40.71,40.73,22700.0,28.9992,29.0134,28.9849,28.9992,22700.0
2014-02-13 10:30:00,40.74,40.76,40.69,40.72,25300.0,29.0063,29.0205,28.9707,28.9921,25300.0
2014-02-13 10:35:00,40.72,40.77,40.7,40.76,15600.0,28.9921,29.0277,28.9778,29.0205,15600.0
2014-02-13 10:40:00,40.75,40.79,40.75,40.79,18500.0,29.0134,29.0419,29.0134,29.0419,18500.0
2014-02-13 10:45:00,40.79,40.79,40.75,40.77,11200.0,29.0419,29.0419,29.0134,29.0277,11200.0
2014-02-13 10:50:00,40.77,40.84,40.75,40.81,26100.0,29.0277,29.0775,29.0134,29.0561,26100.0
2014-02-13 10:55:00,40.82,40.88,40.82,40.87,20100.0,29.0633,29.106,29.0633,29.0989,20100.0
2014-02-13 11:00:00,40.87,40.88,40.79,40.79,21600.0,29.0989,29.106,29.0419,29.0419,21600.0
2014-02-13 11:05:00,40.79,40.8,40.77,40.78,19300.0,29.0419,29.049,29.0277,29.0348,19300.0
2014-02-13 11:10:00,40.78,40.81,40.74,40.81,17000.0,29.0348,29.0561,29.0063,29.0561,17000.0
2014-02-13 11:15:00,40.81,40.89,40.81,40.86,14300.0,29.0561,29.1131,29.0561,29.0917,14300.0
2014-02-13 11:20:00,40.87,40.9,40.82,40.82,12700.0,29.0989,29.1202,29.0633,29.0633,12700.0
2014-02-13 11:25:00,40.83,40.84,40.8,40.81,10900.0,29.0704,29.0775,29.049,29.0561,10900.0
2014-02-13 11:30:00,40.81,40.89,40.81,40.89,18100.0,29.0561,29.1131,29.0561,29.1131,18100.0
2014-02-13 11:35:00,40.89,40.89,40.85,40.85,12500.0,29.1131,29.1131,29.0846,29.0846,12500.0
2014-02-13 11:40:00,40.86,40.91,40.84,40.88,12900.0,29.0917,29.1273,29.0775,29.106,12900.0
2014-02-13 11:45:00,40.89,40.91,40.87,40.88,10400.0,29.1131,29.1273,29.0989,29.106,10400.0
2014-02-13 11:50:00,40.87,40.88,40.85,40.86,7700.0,29.0989,29.106,29.0846,29.0917,7700.0
2014-02-13 11:55:00,40.87,40.87,40.82,40.83,11500.0,29.0989,29.0989,29.0633,29.0704,11500.0
2014-02-13 12:00:00,40.84,40.84,40.82,40.83,18100.0,29.0775,29.0775,29.0633,29.0704,18100.0
2014-02-13 12:05:00,40.83,40.83,40.82,40.83,6400.0,29.0704,29.0704,29.0633,29.0704,6400.0
2014-02-13 12:10:00,40.84,40.89,40.83,40.86,18300.0,29.0775,29.1131,29.0704,29.0917,18300.0
2014-02-13 12:15:00,40.86,40.87,40.81,40.82,7900.0,29.0917,29.0989,29.0561,29.0633,7900.0
2014-02-13 12:20:00,40.82,40.83,40.82,40.83,6700.0,29.0633,29.0704,29.0633,29.0704,6700.0
2014-02-13 12:25:00,40.82,40.89,40.82,40.89,11500.0,29.0633,29.1131,29.0633,29.1131,11500.0
2014-02-13 12:30:00,40.89,40.9,40.87,40.87,4300.0,29.1131,29.1202,29.0989,29.0989,4300.0
2014-02-13 12:35:00,40.87,40.87,40.83,40.83,9800.0,29.0989,29.0989,29.0704,29.0704,9800.0
2014-02-13 12:40:00,40.83,40.83,40.82,40.82,12700.0,29.0704,29.0704,29.0633,29.0633,12700.0
2014-02-13 12:45:00,40.83,40.84,40.82,40.83,14800.0,29.0704,29.0775,29.0633,29.0704,14800.0
2014-02-13 12:50:00,40.83,40.85,40.82,40.83,11500.0,29.0704,29.0846,29.0633,29.0704,11500.0
2014-02-13 12:55:00,40.84,40.87,40.81,40.86,10200.0,29.0775,29.0989,29.0561,29.0917,10200.0
2014-02-13 13:00:00,40.86,40.88,40.86,40.87,4300.0,29.0917,29.106,29.0917,29.0989,4300.0
2014-02-13 13:05:00,40.88,40.91,40.84,40.86,22900.0,29.106,29.1273,29.0775,29.0917,22900.0
2014-02-13 13:10:00,40.85,40.86,40.84,40.84,11600.0,29.0846,29.0917,29.0775,29.0775,11600.0
2014-02-13 13:15:00,40.84,40.88,40.82,40.88,15000.0,29.0775,29.106,29.0633,29.106,15000.0
2014-02-13 13:20:00,40.87,40.87,40.84,40.85,9700.0,29.0989,29.0989,29.0775,29.0846,9700.0
2014-02-13 13:25:00,40.86,40.88,40.84,40.87,10300.0,29.0917,29.106,29.0775,29.0989,10300.0
2014-02-13 13:30:00,40.87,40.88,40.86,40.86,5900.0,29.0989,29.106,29.0917,29.0917,5900.0
2014-02-13 13:35:00,40.87,40.89,40.84,40.89,9300.0,29.0989,29.1131,29.0775,29.1131,9300.0
2014-02-13 13:40:00,40.9,40.91,40.89,40.91,10500.0,29.1202,29.1273,29.1131,29.1273,10500.0
2014-02-13 13:45:00,40.92,40.93,40.88,40.88,17400.0,29.1345,29.1416,29.106,29.106,17400.0
2014-02-13 13:50:00,40.88,40.89,40.87,40.88,6200.0,29.106,29.1131,29.0989,29.106,6200.0
2014-02-13 13:55:00,40.88,40.94,40.88,40.94,39500.0,29.106,29.1487,29.106,29.1487,39500.0
2014-02-13 14:00:00,40.94,41.01,40.94,41.0,31700.0,29.1487,29.1985,29.1487,29.1914,31700.0
2014-02-13 14:05:00,41.0,41.03,41.0,41.0,10800.0,29.1914,29.2128,29.1914,29.1914,10800.0
2014-02-13 14:10:00,40.99,41.0,40.97,41.0,20100.0,29.1843,29.1914,29.1701,29.1914,20100.0
2014-02-13 14:15:00,41.0,41.01,40.94,40.94,11300.0,29.1914,29.1985,29.1487,29.1487,11300.0
2014-02-13 14:20:00,40.95,40.96,40.95,40.96,12500.0,29.1558,29.1629,29.1558,29.1629,12500.0
2014-02-13 14:25:00,40.96,40.96,40.92,40.93,16300.0,29.1629,29.1629,29.1345,29.1416,16300.0
2014-02-13 14:30:00,40.93,40.96,40.92,40.96,13500.0,29.1416,29.1629,29.1345,29.1629,13500.0
2014-02-13 14:35:00,40.96,40.98,40.96,40.98,7100.0,29.1629,29.1772,29.1629,29.1772,7100.0
2014-02-13 14:40:00,40.98,40.98,40.96,40.98,13900.0,29.1772,29.1772,29.1629,29.1772,13900.0
2014-02-13 14:45:00,40.97,40.98,40.97,40.98,12600.0,29.1701,29.1772,29.1701,29.1772,12600.0
2014-02-13 14:50:00,40.99,41.04,40.99,41.02,20400.0,29.1843,29.2199,29.1843,29.2057,20400.0
2014-02-13 14:55:00,41.02,41.02,40.97,40.99,17400.0,29.2057,29.2057,29.1701,29.1843,17400.0
2014-02-13 15:00:00,40.99,41.05,40.99,41.0,15100.0,29.1843,29.227,29.1843,29.1914,15100.0
2014-02-13 15:05:00,40.99,41.0,40.94,40.94,29900.0,29.1843,29.1914,29.1487,29.1487,29900.0
2014-02-13 15:10:00,40.95,40.95,40.91,40.92,15800.0,29.1558,29.1558,29.1273,29.1345,15800.0
2014-02-13 15:15:00,40.91,40.92,40.9,40.91,11000.0,29.1273,29.1345,29.1202,29.1273,11000.0
2014-02-13 15:20:00,40.91,40.91,40.83,40.84,27400.0,29.1273,29.1273,29.0704,29.0775,27400.0
2014-02-13 15:25:00,40.84,40.85,40.83,40.84,23700.0,29.0775,29.0846,29.0704,29.0775,23700.0
2014-02-13 15:30:00,40.84,40.9,40.84,40.89,33800.0,29.0775,29.1202,29.0775,29.1131,33800.0
2014-02-13 15:35:00,40.88,40.89,40.83,40.83,30000.0,29.106,29.1131,29.0704,29.0704,30000.0
2014-02-13 15:40:00,40.84,40.86,40.83,40.85,35100.0,29.0775,29.0917,29.0704,29.0846,35100.0
2014-02-13 15:45:00,40.87,40.89,40.82,40.84,51100.0,29.0989,29.1131,29.0633,29.0775,51100.0
2014-02-13 15:50:00,40.84,40.87,40.8,40.86,58200.0,29.0775,29.0989,29.049,29.0917,58200.0
2014-02-13 15:55:00,40.87,40.88,40.78,40.82,97000.0,29.0989,29.106,29.0348,29.0633,97000.0
2014-02-14 09:30:00,40.72,40.93,40.72,40.84,27200.0,28.9921,29.1416,28.9921,29.0775,27200.0
2014-02-14 09:35:00,40.84,40.91,40.82,40.88,6200.0,29.0775,29.1273,29.0633,29.106,6200.0
2014-02-14 09:40:00,40.86,40.88,40.79,40.86,23400.0,29.0917,29.106,29.0419,29.0917,23400.0
2014-02-14 09:45:00,40.86,40.98,40.86,40.98,12200.0,29.0917,29.1772,29.0917,29.1772,12200.0
2014-02-14 09:50:00,40.97,40.98,40.72,40.94,29200.0,29.1701,29.1772,28.9921,29.1487,29200.0
2014-02-14 09:55:00,40.95,40.95,40.84,40.87,25700.0,29.1558,29.1558,29.0775,29.0989,25700.0
2014-02-14 10:00:00,40.87,40.88,40.78,40.78,24000.0,29.0989,29.106,29.0348,29.0348,24000.0
2014-02-14 10:05:00,40.77,40.79,40.71,40.72,35900.0,29.0277,29.0419,28.9849,28.9921,35900.0
2014-02-14 10:10:00,40.74,40.83,40.74,40.74,24900.0,29.0063,29.0704,29.0063,29.0063,24900.0
2014-02-14 10:15:00,40.73,40.73,40.65,40.65,20800.0,28.9992,28.9992,28.9422,28.9422,20800.0
2014-02-14 10:20:00,40.64,40.7,40.64,40.67,7400.0,28.9351,28.9778,28.9351,28.9565,7400.0
2014-02-14 10:25:00,40.66,40.72,40.66,40.71,10800.0,28.9493,28.9921,28.9493,28.9849,10800.0
2014-02-14 10:30:00,40.71,40.76,40.7,40.74,17600.0,28.9849,29.0205,28.9778,29.0063,17600.0
2014-02-14 10:35:00,40.74,40.77,40.74,40.77,12900.0,29.0063,29.0277,29.0063,29.0277,12900.0
2014-02-14 10:40:00,40.77,40.82,40.77,40.79,9500.0,29.0277,29.0633,29.0277,29.0419,9500.0
2014-02-14 10:45:00,40.8,40.85,40.8,40.84,18600.0,29.049,29.0846,29.049,29.0775,18600.0
2014-02-14 10:50:00,40.84,40.88,40.81,40.81,16300.0,29.0775,29.106,29.0561,29.0561,16300.0
2014-02-14 10:55:00,40.81,40.83,40.77,40.81,14700.0,29.0561,29.0704,29.0277,29.0561,14700.0
2014-02-14 11:00:00,40.82,40.87,40.8,40.8,17500.0,29.0633,29.0989,29.049,29.049,17500.0
2014-02-14 11:05:00,40.8,40.8,40.74,40.75,32700.0,29.049,29.049,29.0063,29.0134,32700.0
2014-02-14 11:10:00,40.75,40.75,40.74,40.74,25800.0,29.0134,29.0134,29.0063,29.0063,25800.0
2014-02-14 11:15:00,40.74,40.77,40.73,40.74,9700.0,29.0063,29.0277,28.9992,29.0063,9700.0
2014-02-14 11:20:00,40.74,40.79,40.74,40.78,8600.0,29.0063,29.0419,29.0063,29.0348,8600.0
2014-02-14 11:25:00,40.78,40.8,40.74,40.75,7100.0,29.0348,29.049,29.0063,29.0134,7100.0
2014-02-14 11:30:00,40.74,40.79,40.74,40.77,13800.0,29.0063,29.0419,29.0063,29.0277,13800.0
2014-02-14 11:35:00,40.77,40.77,40.74,40.75,4500.0,29.0277,29.0277,29.0063,29.0134,4500.0
2014-02-14 11:40:00,40.74,40.75,40.69,40.7,11400.0,29.0063,29.0134,28.9707,28.9778,11400.0
2014-02-14 11:45:00,40.69,40.69,40.67,40.68,211000.0,28.9707,28.9707,28.9565,28.9636,211000.0
2014-02-14 11:50:00,40.67,40.7,40.64,40.66,20700.0,28.9565,28.9778,28.9351,28.9493,20700.0
2014-02-14 11:55:00,40.66,40.69,40.66,40.67,8800.0,28.9493,28.9707,28.9493,28.9565,8800.0
2014-02-14 12:00:00,40.67,40.69,40.66,40.68,9500.0,28.9565,28.9707,28.9493,28.9636,9500.0
2014-02-14 12:05:00,40.67,40.68,40.66,40.66,2800.0,28.9565,28.9636,28.9493,28.9493,2800.0
2014-02-14 12:10:00,40.67,40.69,40.67,40.68,8100.0,28.9565,28.9707,28.9565,28.9636,8100.0
2014-02-14 12:15:00,40.68,40.69,40.68,40.69,3600.0,28.9636,28.9707,28.9636,28.9707,3600.0
2014-02-14 12:20:00,40.69,40.69,40.69,40.69,3400.0,28.9707,28.9707,28.9707,28.9707,3400.0
2014-02-14 12:25:00,40.69,40.69,40.68,40.69,2300.0,28.9707,28.9707,28.9636,28.9707,2300.0
2014-02-14 12:30:00,40.69,40.69,40.66,40.69,17500.0,28.9707,28.9707,28.9493,28.9707,17500.0
2014-02-14 12:35:00,40.69,40.69,40.64,40.64,10000.0,28.9707,28.9707,28.9351,28.9351,10000.0
2014-02-14 12:40:00,40.65,40.69,40.65,40.69,12000.0,28.9422,28.9707,28.9422,28.9707,12000.0
2014-02-14 12:45:00,40.69,40.69,40.68,40.68,1700.0,28.9707,28.9707,28.9636,28.9636,1700.0
2014-02-14 12:50:00,40.68,40.69,40.65,40.65,8400.0,28.9636,28.9707,28.9422,28.9422,8400.0
2014-02-14 12:55:00,40.66,40.67,40.65,40.65,13900.0,28.9493,28.9565,28.9422,28.9422,13900.0
2014-02-14 13:00:00,40.66,40.68,40.64,40.66,24500.0,28.9493,28.9636,28.9351,28.9493,24500.0
2014-02-14 13:05:00,40.67,40.69,40.66,40.69,9500.0,28.9565,28.9707,28.9493,28.9707,9500.0
2014-02-14 13:10:00,40.69,40.75,40.69,40.75,21500.0,28.9707,29.0134,28.9707,29.0134,21500.0
2014-02-14 13:15:00,40.75,40.79,40.75,40.78,3900.0,29.0134,29.0419,29.0134,29.0348,3900.0
2014-02-14 13:20:00,40.78,40.8,40.77,40.77,12100.0,29.0348,29.049,29.0277,29.0277,12100.0
2014-02-14 13:25:00,40.78,40.8,40.77,40.78,13700.0,29.0348,29.049,29.0277,29.0348,13700.0
2014-02-14 13:30:00,40.78,40.79,40.78,40.78,3400.0,29.0348,29.0419,29.0348,29.0348,3400.0
2014-02-14 13:35:00,40.79,40.82,40.77,40.82,7800.0,29.0419,29.0633,29.0277,29.0633,7800.0
2014-02-14 13:40:00,40.82,40.82,40.79,40.79,4800.0,29.0633,29.0633,29.0419,29.0419,4800.0
2014-02-14 13:45:00,40.79,40.81,40.79,40.79,15000.0,29.0419,29.0561,29.0419,29.0419,15000.0
2014-02-14 13:50:00,40.79,40.8,40.79,40.8,5800.0,29.0419,29.049,29.0419,29.049,5800.0
2014-02-14 13:55:00,40.8,40.82,40.8,40.82,8700.0,29.049,29.0633,29.049,29.0633,8700.0
2014-02-14 14:00:00,40.82,40.83,40.79,40.82,12300.0,29.0633,29.0704,29.0419,29.0633,12300.0
2014-02-14 14:05:00,40.82,40.83,40.79,40.79,11600.0,29.0633,29.0704,29.0419,29.0419,11600.0
2014-02-14 14:10:00,40.8,40.81,40.8,40.8,18100.0,29.049,29.0561,29.049,29.049,18100.0
2014-02-14 14:15:00,40.8,40.81,40.8,40.8,24800.0,29.049,29.0561,29.049,29.049,24800.0
2014-02-14 14:20:00,40.81,40.81,40.76,40.78,128500.0,29.0561,29.0561,29.0205,29.0348,128500.0
2014-02-14 14:25:00,40.77,40.86,40.77,40.86,21400.0,29.0277,29.0917,29.0277,29.0917,21400.0
2014-02-14 14:30:00,40.87,40.87,40.79,40.8,38400.0,29.0989,29.0989,29.0419,29.049,38400.0
2014-02-14 14:35:00,40.8,40.83,40.79,40.79,20900.0,29.049,29.0704,29.0419,29.0419,20900.0
2014-02-14 14:40:00,40.8,40.81,40.76,40.79,24600.0,29.049,29.0561,29.0205,29.0419,24600.0
2014-02-14 14:45:00,40.79,40.82,40.77,40.79,24100.0,29.0419,29.0633,29.0277,29.0419,24100.0
2014-02-14 14:50:00,40.8,40.81,40.73,40.75,26800.0,29.049,29.0561,28.9992,29.0134,26800.0
2014-02-14 14:55:00,40.74,40.81,40.73,40.77,23600.0,29.0063,29.0561,28.9992,29.0277,23600.0
2014-02-14 15:00:00,40.76,40.8,40.76,40.8,71300.0,29.0205,29.049,29.0205,29.049,71300.0
2014-02-14 15:05:00,40.8,40.81,40.79,40.8,14400.0,29.049,29.0561,29.0419,29.049,14400.0
2014-02-14 15:10:00,40.8,40.84,40.77,40.77,21800.0,29.049,29.0775,29.0277,29.0277,21800.0
2014-02-14 15:15:00,40.76,40.76,40.7,40.71,19700.0,29.0205,29.0205,28.9778,28.9849,19700.0
2014-02-14 15:20:00,40.71,40.74,40.7,40.74,11900.0,28.9849,29.0063,28.9778,29.0063,11900.0
2014-02-14 15:25:00,40.73,40.78,40.72,40.78,17500.0,28.9992,29.0348,28.9921,29.0348,17500.0
2014-02-14 15:30:00,40.78,40.8,40.75,40.76,34500.0,29.0348,29.049,29.0134,29.0205,34500.0
2014-02-14 15:35:00,40.76,40.76,40.71,40.72,33200.0,29.0205,29.0205,28.9849,28.9921,33200.0
2014-02-14 15:40:00,40.71,40.72,40.69,40.72,27900.0,28.9849,28.9921,28.9707,28.9921,27900.0
2014-02-14 15:45:00,40.73,40.73,40.69,40.69,30200.0,28.9992,28.9992,28.9707,28.9707,30200.0
2014-02-14 15:50:00,40.69,40.7,40.65,40.65,37500.0,28.9707,28.9778,28.9422,28.9422,37500.0
2014-02-14 15:55:00,40.66,40.68,40.62,40.66,147700.0,28.9493,28.9636,28.9209,28.9493,147700.0
2014-02-18 09:30:00,40.7,40.81,40.48,40.54,23900.0,28.9778,29.0561,28.8212,28.8639,23900.0
2014-02-18 09:35:00,40.52,40.61,40.46,40.61,11600.0,28.8497,28.9137,28.8069,28.9137,11600.0
2014-02-18 09:40:00,40.59,40.59,40.47,40.55,19200.0,28.8995,28.8995,28.8141,28.871,19200.0
2014-02-18 09:45:00,40.56,40.66,40.56,40.65,12200.0,28.8781,28.9493,28.8781,28.9422,12200.0
2014-02-18 09:50:00,40.65,40.69,40.55,40.56,24400.0,28.9422,28.9707,28.871,28.8781,24400.0
2014-02-18 09:55:00,40.56,40.58,40.52,40.56,24600.0,28.8781,28.8924,28.8497,28.8781,24600.0
2014-02-18 10:00:00,40.55,40.57,40.5,40.51,21200.0,28.871,28.8853,28.8354,28.8425,21200.0
2014-02-18 10:05:00,40.51,40.55,40.47,40.52,21400.0,28.8425,28.871,28.8141,28.8497,21400.0
2014-02-18 10:10:00,40.52,40.52,40.45,40.46,19100.0,28.8497,28.8497,28.7998,28.8069,19100.0
2014-02-18 10:15:00,40.46,40.46,40.35,40.35,28500.0,28.8069,28.8069,28.7286,28.7286,28500.0
2014-02-18 10:20:00,40.35,40.36,40.29,40.33,17700.0,28.7286,28.7357,28.6859,28.7144,17700.0
2014-02-18 10:25:00,40.33,40.4,40.33,40.4,19600.0,28.7144,28.7642,28.7144,28.7642,19600.0
2014-02-18 10:30:00,40.4,40.43,40.34,40.35,18600.0,28.7642,28.7856,28.7215,28.7286,18600.0
2014-02-18 10:35:00,40.35,40.38,40.31,40.34,10700.0,28.7286,28.75,28.7001,28.7215,10700.0
2014-02-18 10:40:00,40.34,40.41,40.33,40.37,11400.0,28.7215,28.7713,28.7144,28.7429,11400.0
2014-02-18 10:45:00,40.37,40.41,40.33,40.41,16200.0,28.7429,28.7713,28.7144,28.7713,16200.0
2014-02-18 10:50:00,40.41,40.44,40.39,40.44,6500.0,28.7713,28.7927,28.7571,28.7927,6500.0
2014-02-18 10:55:00,40.45,40.49,40.44,40.47,8400.0,28.7998,28.8283,28.7927,28.8141,8400.0
2014-02-18 11:00:00,40.49,40.5,40.47,40.49,20100.0,28.8283,28.8354,28.8141,28.8283,20100.0
2014-02-18 11:05:00,40.49,40.56,40.49,40.52,21000.0,28.8283,28.8781,28.8283,28.8497,21000.0
2014-02-18 11:10:00,40.52,40.63,40.5,40.63,23600.0,28.8497,28.928,28.8354,28.928,23600.0
2014-02-18 11:15:00,40.63,40.72,40.63,40.72,23600.0,28.928,28.9921,28.928,28.9921,23600.0
2014-02-18 11:20:00,40.72,40.72,40.58,40.59,14000.0,28.9921,28.9921,28.8924,28.8995,14000.0
2014-02-18 11:25:00,40.58,40.61,40.55,40.61,18200.0,28.8924,28.9137,28.871,28.9137,18200.0
2014-02-18 11:30:00,40.61,40.69,40.61,40.67,18800.0,28.9137,28.9707,28.9137,28.9565,18800.0
2014-02-18 11:35:00,40.67,40.73,40.66,40.72,10800.0,28.9565,28.9992,28.9493,28.9921,10800.0
2014-02-18 11:40:00,40.73,40.74,40.7,40.74,10000.0,28.9992,29.0063,28.9778,29.0063,10000.0
2014-02-18 11:45:00,40.75,40.8,40.73,40.73,11300.0,29.0134,29.049,28.9992,28.9992,11300.0
2014-02-18 11:50:00,40.73,40.73,40.69,40.69,11200.0,28.9992,28.9992,28.9707,28.9707,11200.0
2014-02-18 11:55:00,40.68,40.7,40.59,40.61,15500.0,28.9636,28.9778,28.8995,28.9137,15500.0
2014-02-18 12:00:00,40.61,40.68,40.6,40.64,9500.0,28.9137,28.9636,28.9066,28.9351,9500.0
2014-02-18 12:05:00,40.64,40.66,40.61,40.63,8500.0,28.9351,28.9493,28.9137,28.928,8500.0
2014-02-18 12:10:00,40.63,40.65,40.62,40.65,10500.0,28.928,28.9422,28.9209,28.9422,10500.0
2014-02-18 12:15:00,40.66,40.66,40.59,40.59,31100.0,28.9493,28.9493,28.8995,28.8995,31100.0
2014-02-18 12:20:00,40.61,40.66,40.61,40.66,8000.0,28.9137,28.9493,28.9137,28.9493,8000.0
2014-02-18 12:25:00,40.67,40.69,40.63,40.63,11400.0,28.9565,28.9707,28.928,28.928,11400.0
2014-02-18 12:30:00,40.63,40.7,40.63,40.7,14600.0,28.928,28.9778,28.928,28.9778,14600.0
2014-02-18 12:35:00,40.7,40.71,40.69,40.71,2900.0,28.9778,28.9849,28.9707,28.9849,2900.0
2014-02-18 12:40:00,40.71,40.71,40.66,40.68,11900.0,28.9849,28.9849,28.9493,28.9636,11900.0
2014-02-18 12:45:00,40.68,40.69,40.66,40.67,8400.0,28.9636,28.9707,28.9493,28.9565,8400.0
2014-02-18 12:50:00,40.66,40.67,40.65,40.65,12700.0,28.9493,28.9565,28.9422,28.9422,12700.0
2014-02-18 12:55:00,40.65,40.68,40.65,40.67,11000.0,28.9422,28.9636,28.9422,28.9565,11000.0
2014-02-18 13:00:00,40.67,40.72,40.67,40.7,11200.0,28.9565,28.9921,28.9565,28.9778,11200.0
2014-02-18 13:05:00,40.7,40.71,40.68,40.68,8700.0,28.9778,28.9849,28.9636,28.9636,8700.0
2014-02-18 13:10:00,40.67,40.72,40.67,40.72,3600.0,28.9565,28.9921,28.9565,28.9921,3600.0
2014-02-18 13:15:00,40.72,40.73,40.68,40.69,20200.0,28.9921,28.9992,28.9636,28.9707,20200.0
2014-02-18 13:20:00,40.69,40.72,40.68,40.72,57900.0,28.9707,28.9921,28.9636,28.9921,57900.0
2014-02-18 13:25:00,40.71,40.74,40.71,40.73,6200.0,28.9849,29.0063,28.9849,28.9992,6200.0
2014-02-18 13:30:00,40.73,40.74,40.7,40.74,6700.0,28.9992,29.0063,28.9778,29.0063,6700.0
2014-02-18 13:35:00,40.73,40.77,40.73,40.76,13900.0,28.9992,29.0277,28.9992,29.0205,13900.0
2014-02-18 13:40:00,40.76,40.79,40.76,40.77,6900.0,29.0205,29.0419,29.0205,29.0277,6900.0
2014-02-18 13:45:00,40.77,40.77,40.72,40.73,8400.0,29.0277,29.0277,28.9921,28.9992,8400.0
2014-02-18 13:50:00,40.74,40.77,40.74,40.76,10900.0,29.0063,29.0277,29.0063,29.0205,10900.0
2014-02-18 13:55:00,40.76,40.79,40.76,40.77,7600.0,29.0205,29.0419,29.0205,29.0277,7600.0
2014-02-18 14:00:00,40.78,40.79,40.75,40.75,12400.0,29.0348,29.0419,29.0134,29.0134,12400.0
2014-02-18 14:05:00,40.75,40.75,40.72,40.73,5600.0,29.0134,29.0134,28.9921,28.9992,5600.0
2014-02-18 14:10:00,40.74,40.81,40.74,40.8,7700.0,29.0063,29.0561,29.0063,29.049,7700.0
2014-02-18 14:15:00,40.8,40.81,40.79,40.79,4400.0,29.049,29.0561,29.0419,29.0419,4400.0
2014-02-18 14:20:00,40.79,40.8,40.76,40.76,22700.0,29.0419,29.049,29.0205,29.0205,22700.0
2014-02-18 14:25:00,40.77,40.78,40.73,40.74,8800.0,29.0277,29.0348,28.9992,29.0063,8800.0
2014-02-18 14:30:00,40.73,40.78,40.73,40.78,3500.0,28.9992,29.0348,28.9992,29.0348,3500.0
2014-02-18 14:35:00,40.79,40.8,40.76,40.78,17700.0,29.0419,29.049,29.0205,29.0348,17700.0
2014-02-18 14:40:00,40.78,40.79,40.77,40.78,8500.0,29.0348,29.0419,29.0277,29.0348,8500.0
2014-02-18 14:45:00,40.78,40.78,40.75,40.78,16200.0,29.0348,29.0348,29.0134,29.0348,16200.0
2014-02-18 14:50:00,40.77,40.78,40.74,40.77,8200.0,29.0277,29.0348,29.0063,29.0277,8200.0
2014-02-18 14:55:00,40.77,40.77,40.73,40.74,11500.0,29.0277,29.0277,28.9992,29.0063,11500.0
2014-02-18 15:00:00,40.74,40.75,40.7,40.72,21500.0,29.0063,29.0134,28.9778,28.9921,21500.0
2014-02-18 15:05:00,40.72,40.8,40.72,40.77,12000.0,28.9921,29.049,28.9921,29.0277,12000.0
2014-02-18 15:10:00,40.77,40.8,40.76,40.79,11900.0,29.0277,29.049,29.0205,29.0419,11900.0
2014-02-18 15:15:00,40.79,40.8,40.74,40.75,19900.0,29.0419,29.049,29.0063,29.0134,19900.0
2014-02-18 15:20:00,40.74,40.77,40.73,40.74,64800.0,29.0063,29.0277,28.9992,29.0063,64800.0
2014-02-18 15:25:00,40.73,40.78,40.72,40.78,53200.0,28.9992,29.0348,28.9921,29.0348,53200.0
2014-02-18 15:30:00,40.79,40.8,40.74,40.75,51600.0,29.0419,29.049,29.0063,29.0134,51600.0
2014-02-18 15:35:00,40.75,40.8,40.75,40.79,46200.0,29.0134,29.049,29.0134,29.0419,46200.0
2014-02-18 15:40:00,40.79,40.79,40.73,40.74,57700.0,29.0419,29.0419,28.9992,29.0063,57700.0
2014-02-18 15:45:00,40.73,40.78,40.73,40.75,129200.0,28.9992,29.0348,28.9992,29.0134,129200.0
2014-02-18 15:50:00,40.76,40.78,40.75,40.76,91100.0,29.0205,29.0348,29.0134,29.0205,91100.0
2014-02-18 15:55:00,40.75,40.81,40.72,40.81,195100.0,29.0134,29.0561,28.9921,29.0561,195100.0
2014-02-19 09:30:00,40.68,41.0,40.57,41.0,28800.0,28.9636,29.1914,28.8853,29.1914,28800.0
2014-02-19 09:35:00,41.0,41.07,40.94,40.95,18200.0,29.1914,29.2413,29.1487,29.1558,18200.0
2014-02-19 09:40:00,40.92,40.93,40.83,40.86,16700.0,29.1345,29.1416,29.0704,29.0917,16700.0
2014-02-19 09:45:00,40.84,40.97,40.84,40.97,12600.0,29.0775,29.1701,29.0775,29.1701,12600.0
2014-02-19 09:50:00,40.98,41.06,40.96,41.06,12600.0,29.1772,29.2341,29.1629,29.2341,12600.0
2014-02-19 09:55:00,41.07,41.1,41.02,41.1,14100.0,29.2413,29.2626,29.2057,29.2626,14100.0
2014-02-19 10:00:00,41.1,41.11,41.02,41.11,15300.0,29.2626,29.2697,29.2057,29.2697,15300.0
2014-02-19 10:05:00,41.11,41.2,41.08,41.2,16000.0,29.2697,29.3338,29.2484,29.3338,16000.0
2014-02-19 10:10:00,41.2,41.29,41.18,41.29,21300.0,29.3338,29.3979,29.3196,29.3979,21300.0
2014-02-19 10:15:00,41.29,41.31,41.24,41.25,15500.0,29.3979,29.4121,29.3623,29.3694,15500.0
2014-02-19 10:20:00,41.24,41.26,41.23,41.24,14100.0,29.3623,29.3765,29.3552,29.3623,14100.0
2014-02-19 10:25:00,41.24,41.26,41.18,41.22,18700.0,29.3623,29.3765,29.3196,29.348,18700.0
2014-02-19 10:30:00,41.22,41.22,41.16,41.18,11400.0,29.348,29.348,29.3053,29.3196,11400.0
2014-02-19 10:35:00,41.19,41.2,41.13,41.13,12100.0,29.3267,29.3338,29.284,29.284,12100.0
2014-02-19 10:40:00,41.14,41.17,41.13,41.16,10200.0,29.2911,29.3125,29.284,29.3053,10200.0
2014-02-19 10:45:00,41.14,41.14,41.08,41.09,12100.0,29.2911,29.2911,29.2484,29.2555,12100.0
2014-02-19 10:50:00,41.09,41.1,41.07,41.08,6400.0,29.2555,29.2626,29.2413,29.2484,6400.0
2014-02-19 10:55:00,41.07,41.07,41.03,41.05,8000.0,29.2413,29.2413,29.2128,29.227,8000.0
2014-02-19 11:00:00,41.04,41.07,41.03,41.06,12500.0,29.2199,29.2413,29.2128,29.2341,12500.0
2014-02-19 11:05:00,41.06,41.07,41.05,41.06,10900.0,29.2341,29.2413,29.227,29.2341,10900.0
2014-02-19 11:10:00,41.06,41.07,41.01,41.02,9700.0,29.2341,29.2413,29.1985,29.2057,9700.0
2014-02-19 11:15:00,41.01,41.08,41.01,41.07,10400.0,29.1985,29.2484,29.1985,29.2413,10400.0
2014-02-19 11:20:00,41.07,41.14,41.07,41.11,10200.0,29.2413,29.2911,29.2413,29.2697,10200.0
2014-02-19 11:25:00,41.1,41.16,41.09,41.1,15100.0,29.2626,29.3053,29.2555,29.2626,15100.0
2014-02-19 11:30:00,41.1,41.1,41.05,41.05,19200.0,29.2626,29.2626,29.227,29.227,19200.0
2014-02-19 11:35:00,41.05,41.06,41.02,41.04,13200.0,29.227,29.2341,29.2057,29.2199,13200.0
2014-02-19 11:40:00,41.03,41.14,41.03,41.12,13500.0,29.2128,29.2911,29.2128,29.2769,13500.0
2014-02-19 11:45:00,41.13,41.16,41.1,41.13,23400.0,29.284,29.3053,29.2626,29.284,23400.0
2014-02-19 11:50:00,41.13,41.18,41.12,41.16,8700.0,29.284,29.3196,29.2769,29.3053,8700.0
2014-02-19 11:55:00,41.15,41.17,41.04,41.04,19600.0,29.2982,29.3125,29.2199,29.2199,19600.0
2014-02-19 12:00:00,41.03,41.11,41.03,41.1,24600.0,29.2128,29.2697,29.2128,29.2626,24600.0
2014-02-19 12:05:00,41.11,41.15,41.09,41.1,9200.0,29.2697,29.2982,29.2555,29.2626,9200.0
2014-02-19 12:10:00,41.1,41.12,41.08,41.11,11500.0,29.2626,29.2769,29.2484,29.2697,11500.0
2014-02-19 12:15:00,41.11,41.11,41.01,41.02,19700.0,29.2697,29.2697,29.1985,29.2057,19700.0
2014-02-19 12:20:00,41.02,41.02,40.93,40.98,14500.0,29.2057,29.2057,29.1416,29.1772,14500.0
2014-02-19 12:25:00,40.97,41.02,40.97,41.0,13700.0,29.1701,29.2057,29.1701,29.1914,13700.0
2014-02-19 12:30:00,41.01,41.07,40.99,41.06,10400.0,29.1985,29.2413,29.1843,29.2341,10400.0
2014-02-19 12:35:00,41.06,41.11,41.05,41.11,14500.0,29.2341,29.2697,29.227,29.2697,14500.0
2014-02-19 12:40:00,41.1,41.1,41.06,41.06,4500.0,29.2626,29.2626,29.2341,29.2341,4500.0
2014-02-19 12:45:00,41.06,41.11,41.05,41.08,28200.0,29.2341,29.2697,29.227,29.2484,28200.0
2014-02-19 12:50:00,41.08,41.1,41.05,41.08,47600.0,29.2484,29.2626,29.227,29.2484,47600.0
2014-02-19 12:55:00,41.08,41.13,41.06,41.12,13000.0,29.2484,29.284,29.2341,29.2769,13000.0
2014-02-19 13:00:00,41.11,41.17,41.11,41.17,12800.0,29.2697,29.3125,29.2697,29.3125,12800.0
2014-02-19 13:05:00,41.18,41.19,41.13,41.18,20000.0,29.3196,29.3267,29.284,29.3196,20000.0
2014-02-19 13:10:00,41.18,41.25,41.18,41.25,12400.0,29.3196,29.3694,29.3196,29.3694,12400.0
2014-02-19 13:15:00,41.25,41.28,41.22,41.25,15000.0,29.3694,29.3908,29.348,29.3694,15000.0
2014-02-19 13:20:00,41.27,41.35,41.27,41.34,6900.0,29.3836,29.4406,29.3836,29.4335,6900.0
2014-02-19 13:25:00,41.34,41.34,41.24,41.28,13900.0,29.4335,29.4335,29.3623,29.3908,13900.0
2014-02-19 13:30:00,41.28,41.31,41.27,41.28,8800.0,29.3908,29.4121,29.3836,29.3908,8800.0
2014-02-19 13:35:00,41.29,41.32,41.23,41.25,79000.0,29.3979,29.4192,29.3552,29.3694,79000.0
2014-02-19 13:40:00,41.24,41.27,41.21,41.21,22000.0,29.3623,29.3836,29.3409,29.3409,22000.0
2014-02-19 13:45:00,41.21,41.27,41.2,41.23,37300.0,29.3409,29.3836,29.3338,29.3552,37300.0
2014-02-19 13:50:00,41.24,41.25,41.2,41.23,7600.0,29.3623,29.3694,29.3338,29.3552,7600.0
2014-02-19 13:55:00,41.22,41.22,41.18,41.18,3100.0,29.348,29.348,29.3196,29.3196,3100.0
2014-02-19 14:00:00,41.17,41.24,41.13,41.13,16000.0,29.3125,29.3623,29.284,29.284,16000.0
2014-02-19 14:05:00,41.11,41.19,41.09,41.14,30000.0,29.2697,29.3267,29.2555,29.2911,30000.0
2014-02-19 14:10:00,41.14,41.15,41.09,41.09,13300.0,29.2911,29.2982,29.2555,29.2555,13300.0
2014-02-19 14:15:00,41.08,41.09,41.02,41.05,24800.0,29.2484,29.2555,29.2057,29.227,24800.0
2014-02-19 14:20:00,41.05,41.06,40.95,41.06,16300.0,29.227,29.2341,29.1558,29.2341,16300.0
2014-02-19 14:25:00,41.06,41.07,40.92,40.99,56700.0,29.2341,29.2413,29.1345,29.1843,56700.0
2014-02-19 14:30:00,40.99,40.99,40.94,40.97,17600.0,29.1843,29.1843,29.1487,29.1701,17600.0
2014-02-19 14:35:00,40.98,41.0,40.94,40.98,35600.0,29.1772,29.1914,29.1487,29.1772,35600.0
2014-02-19 14:40:00,40.98,41.02,40.95,40.95,38200.0,29.1772,29.2057,29.1558,29.1558,38200.0
2014-02-19 14:45:00,40.95,40.96,40.91,40.91,24100.0,29.1558,29.1629,29.1273,29.1273,24100.0
2014-02-19 14:50:00,40.91,40.92,40.88,40.92,29500.0,29.1273,29.1345,29.106,29.1345,29500.0
2014-02-19 14:55:00,40.92,40.95,40.87,40.95,22300.0,29.1345,29.1558,29.0989,29.1558,22300.0
2014-02-19 15:00:00,40.95,40.99,40.94,40.98,14300.0,29.1558,29.1843,29.1487,29.1772,14300.0
2014-02-19 15:05:00,40.99,41.0,40.94,40.96,20800.0,29.1843,29.1914,29.1487,29.1629,20800.0
2014-02-19 15:10:00,40.96,40.96,40.87,40.94,32700.0,29.1629,29.1629,29.0989,29.1487,32700.0
2014-02-19 15:15:00,40.94,40.94,40.79,40.8,38800.0,29.1487,29.1487,29.0419,29.049,38800.0
2014-02-19 15:20:00,40.8,40.81,40.75,40.76,29800.0,29.049,29.0561,29.0134,29.0205,29800.0
2014-02-19 15:25:00,40.75,40.76,40.68,40.69,43600.0,29.0134,29.0205,28.9636,28.9707,43600.0
2014-02-19 15:30:00,40.68,40.73,40.66,40.73,37100.0,28.9636,28.9992,28.9493,28.9992,37100.0
2014-02-19 15:35:00,40.73,40.75,40.69,40.71,19600.0,28.9992,29.0134,28.9707,28.9849,19600.0
2014-02-19 15:40:00,40.72,40.73,40.66,40.68,28400.0,28.9921,28.9992,28.9493,28.9636,28400.0
2014-02-19 15:45:00,40.68,40.68,40.62,40.68,48300.0,28.9636,28.9636,28.9209,28.9636,48300.0
2014-02-19 15:50:00,40.68,40.73,40.61,40.63,66200.0,28.9636,28.9992,28.9137,28.928,66200.0
2014-02-19 15:55:00,40.63,40.75,40.61,40.73,163100.0,28.928,29.0134,28.9137,28.9992,163100.0
2014-02-20 09:30:00,40.75,40.82,40.69,40.79,18200.0,29.0134,29.0633,28.9707,29.0419,18200.0
2014-02-20 09:35:00,40.79,40.9,40.77,40.77,12500.0,29.0419,29.1202,29.0277,29.0277,12500.0
2014-02-20 09:40:00,40.76,40.79,40.58,40.66,27100.0,29.0205,29.0419,28.8924,28.9493,27100.0
2014-02-20 09:45:00,40.66,40.72,40.63,40.67,12800.0,28.9493,28.9921,28.928,28.9565,12800.0
2014-02-20 09:50:00,40.66,40.67,40.58,40.59,28400.0,28.9493,28.9565,28.8924,28.8995,28400.0
2014-02-20 09:55:00,40.56,40.6,40.5,40.56,8900.0,28.8781,28.9066,28.8354,28.8781,8900.0
2014-02-20 10:00:00,40.55,40.58,40.46,40.54,15400.0,28.871,28.8924,28.8069,28.8639,15400.0
2014-02-20 10:05:00,40.55,40.55,40.42,40.43,23100.0,28.871,28.871,28.7785,28.7856,23100.0
2014-02-20 10:10:00,40.44,40.56,40.44,40.56,13600.0,28.7927,28.8781,28.7927,28.8781,13600.0
2014-02-20 10:15:00,40.56,40.6,40.55,40.57,16100.0,28.8781,28.9066,28.871,28.8853,16100.0
2014-02-20 10:20:00,40.58,40.58,40.4,40.4,58800.0,28.8924,28.8924,28.7642,28.7642,58800.0
2014-02-20 10:25:00,40.4,40.46,40.38,40.4,18100.0,28.7642,28.8069,28.75,28.7642,18100.0
2014-02-20 10:30:00,40.41,40.55,40.41,40.49,23200.0,28.7713,28.871,28.7713,28.8283,23200.0
2014-02-20 10:35:00,40.5,40.53,40.48,40.49,11500.0,28.8354,28.8568,28.8212,28.8283,11500.0
2014-02-20 10:40:00,40.49,40.5,40.44,40.47,14500.0,28.8283,28.8354,28.7927,28.8141,14500.0
2014-02-20 10:45:00,40.46,40.46,40.34,40.34,21700.0,28.8069,28.8069,28.7215,28.7215,21700.0
2014-02-20 10:50:00,40.34,40.38,40.3,40.37,17500.0,28.7215,28.75,28.693,28.7429,17500.0
2014-02-20 10:55:00,40.38,40.42,40.33,40.37,17300.0,28.75,28.7785,28.7144,28.7429,17300.0
2014-02-20 11:00:00,40.37,40.4,40.33,40.33,43800.0,28.7429,28.7642,28.7144,28.7144,43800.0
2014-02-20 11:05:00,40.33,40.38,40.32,40.38,42700.0,28.7144,28.75,28.7073,28.75,42700.0
2014-02-20 11:10:00,40.38,40.44,40.38,40.39,21100.0,28.75,28.7927,28.75,28.7571,21100.0
2014-02-20 11:15:00,40.39,40.44,40.38,40.39,24600.0,28.7571,28.7927,28.75,28.7571,24600.0
2014-02-20 11:20:00,40.4,40.42,40.36,40.37,7100.0,28.7642,28.7785,28.7357,28.7429,7100.0
2014-02-20 11:25:00,40.36,40.4,40.32,40.39,12800.0,28.7357,28.7642,28.7073,28.7571,12800.0
2014-02-20 11:30:00,40.39,40.42,40.34,40.41,21500.0,28.7571,28.7785,28.7215,28.7713,21500.0
2014-02-20 11:35:00,40.42,40.48,40.42,40.44,17100.0,28.7785,28.8212,28.7785,28.7927,17100.0
2014-02-20 11:40:00,40.44,40.46,40.41,40.41,10000.0,28.7927,28.8069,28.7713,28.7713,10000.0
2014-02-20 11:45:00,40.41,40.43,40.39,40.4,7900.0,28.7713,28.7856,28.7571,28.7642,7900.0
2014-02-20 11:50:00,40.39,40.4,40.36,40.4,7100.0,28.7571,28.7642,28.7357,28.7642,7100.0
2014-02-20 11:55:00,40.41,40.42,40.36,40.36,32800.0,28.7713,28.7785,28.7357,28.7357,32800.0
2014-02-20 12:00:00,40.36,40.4,40.36,40.39,9100.0,28.7357,28.7642,28.7357,28.7571,9100.0
2014-02-20 12:05:00,40.39,40.39,40.3,40.31,9300.0,28.7571,28.7571,28.693,28.7001,9300.0
2014-02-20 12:10:00,40.3,40.32,40.29,40.31,13200.0,28.693,28.7073,28.6859,28.7001,13200.0
2014-02-20 12:15:00,40.3,40.39,40.27,40.39,22200.0,28.693,28.7571,28.6717,28.7571,22200.0
2014-02-20 12:20:00,40.39,40.41,40.39,40.41,10100.0,28.7571,28.7713,28.7571,28.7713,10100.0
2014-02-20 12:25:00,40.4,40.51,40.4,40.5,11500.0,28.7642,28.8425,28.7642,28.8354,11500.0
2014-02-20 12:30:00,40.5,40.5,40.45,40.45,17100.0,28.8354,28.8354,28.7998,28.7998,17100.0
2014-02-20 12:35:00,40.46,40.46,40.39,40.41,10500.0,28.8069,28.8069,28.7571,28.7713,10500.0
2014-02-20 12:40:00,40.41,40.48,40.41,40.45,11900.0,28.7713,28.8212,28.7713,28.7998,11900.0
2014-02-20 12:45:00,40.45,40.45,40.4,40.41,7500.0,28.7998,28.7998,28.7642,28.7713,7500.0
2014-02-20 12:50:00,40.4,40.43,40.36,40.36,10600.0,28.7642,28.7856,28.7357,28.7357,10600.0
2014-02-20 12:55:00,40.36,40.37,40.33,40.35,9500.0,28.7357,28.7429,28.7144,28.7286,9500.0
2014-02-20 13:00:00,40.35,40.36,40.32,40.32,9400.0,28.7286,28.7357,28.7073,28.7073,9400.0
2014-02-20 13:05:00,40.31,40.32,40.28,40.32,6500.0,28.7001,28.7073,28.6788,28.7073,6500.0
2014-02-20 13:10:00,40.32,40.38,40.31,40.33,28700.0,28.7073,28.75,28.7001,28.7144,28700.0
2014-02-20 13:15:00,40.34,40.35,40.28,40.32,22600.0,28.7215,28.7286,28.6788,28.7073,22600.0
2014-02-20 13:20:00,40.32,40.39,40.32,40.38,5500.0,28.7073,28.7571,28.7073,28.75,5500.0
2014-02-20 13:25:00,40.39,40.4,40.38,40.4,3100.0,28.7571,28.7642,28.75,28.7642,3100.0
2014-02-20 13:30:00,40.39,40.43,40.37,40.37,25900.0,28.7571,28.7856,28.7429,28.7429,25900.0
2014-02-20 13:35:00,40.36,40.37,40.35,40.35,8000.0,28.7357,28.7429,28.7286,28.7286,8000.0
2014-02-20 13:40:00,40.36,40.37,40.25,40.29,18200.0,28.7357,28.7429,28.6574,28.6859,18200.0
2014-02-20 13:45:00,40.29,40.3,40.27,40.27,18400.0,28.6859,28.693,28.6717,28.6717,18400.0
2014-02-20 13:50:00,40.27,40.3,40.25,40.25,14800.0,28.6717,28.693,28.6574,28.6574,14800.0
2014-02-20 13:55:00,40.26,40.27,40.25,40.26,9600.0,28.6645,28.6717,28.6574,28.6645,9600.0
2014-02-20 14:00:00,40.27,40.29,40.2,40.2,16500.0,28.6717,28.6859,28.6218,28.6218,16500.0
2014-02-20 14:05:00,40.19,40.25,40.19,40.25,8500.0,28.6147,28.6574,28.6147,28.6574,8500.0
2014-02-20 14:10:00,40.26,40.33,40.25,40.33,7700.0,28.6645,28.7144,28.6574,28.7144,7700.0
2014-02-20 14:15:00,40.33,40.39,40.33,40.36,17100.0,28.7144,28.7571,28.7144,28.7357,17100.0
2014-02-20 14:20:00,40.35,40.39,40.35,40.38,9600.0,28.7286,28.7571,28.7286,28.75,9600.0
2014-02-20 14:25:00,40.35,40.35,40.28,40.29,22600.0,28.7286,28.7286,28.6788,28.6859,22600.0
2014-02-20 14:30:00,40.29,40.3,40.26,40.26,7200.0,28.6859,28.693,28.6645,28.6645,7200.0
2014-02-20 14:35:00,40.26,40.3,40.26,40.3,14200.0,28.6645,28.693,28.6645,28.693,14200.0
2014-02-20 14:40:00,40.3,40.31,40.29,40.3,36000.0,28.693,28.7001,28.6859,28.693,36000.0
2014-02-20 14:45:00,40.31,40.39,40.3,40.39,19200.0,28.7001,28.7571,28.693,28.7571,19200.0
2014-02-20 14:50:00,40.39,40.41,40.35,40.36,19400.0,28.7571,28.7713,28.7286,28.7357,19400.0
2014-02-20 14:55:00,40.37,40.42,40.37,40.38,13600.0,28.7429,28.7785,28.7429,28.75,13600.0
2014-02-20 15:00:00,40.38,40.43,40.37,40.37,36300.0,28.75,28.7856,28.7429,28.7429,36300.0
2014-02-20 15:05:00,40.37,40.38,40.36,40.38,10500.0,28.7429,28.75,28.7357,28.75,10500.0
2014-02-20 15:10:00,40.38,40.41,40.37,40.37,13400.0,28.75,28.7713,28.7429,28.7429,13400.0
2014-02-20 15:15:00,40.37,40.39,40.37,40.37,13000.0,28.7429,28.7571,28.7429,28.7429,13000.0
2014-02-20 15:20:00,40.38,40.39,40.34,40.34,27600.0,28.75,28.7571,28.7215,28.7215,27600.0
2014-02-20 15:25:00,40.34,40.34,40.3,40.3,36600.0,28.7215,28.7215,28.693,28.693,36600.0
2014-02-20 15:30:00,40.31,40.37,40.3,40.32,46600.0,28.7001,28.7429,28.693,28.7073,46600.0
2014-02-20 15:35:00,40.32,40.34,40.31,40.31,37900.0,28.7073,28.7215,28.7001,28.7001,37900.0
2014-02-20 15:40:00,40.32,40.38,40.29,40.38,78500.0,28.7073,28.75,28.6859,28.75,78500.0
2014-02-20 15:45:00,40.38,40.41,40.37,40.41,79600.0,28.75,28.7713,28.7429,28.7713,79600.0
2014-02-20 15:50:00,40.41,40.43,40.37,40.38,94100.0,28.7713,28.7856,28.7429,28.75,94100.0
2014-02-20 15:55:00,40.38,40.4,40.38,40.39,101600.0,28.75,28.7642,28.75,28.7571,101600.0
2014-02-21 09:30:00,40.36,40.45,40.34,40.38,149800.0,28.7357,28.7998,28.7215,28.75,149800.0
2014-02-21 09:35:00,40.38,40.38,40.21,40.28,12900.0,28.75,28.75,28.6289,28.6788,12900.0
2014-02-21 09:40:00,40.32,40.38,40.28,40.35,10400.0,28.7073,28.75,28.6788,28.7286,10400.0
2014-02-21 09:45:00,40.38,40.53,40.34,40.53,13900.0,28.75,28.8568,28.7215,28.8568,13900.0
2014-02-21 09:50:00,40.53,40.59,40.52,40.54,17900.0,28.8568,28.8995,28.8497,28.8639,17900.0
2014-02-21 09:55:00,40.53,40.6,40.42,40.43,17200.0,28.8568,28.9066,28.7785,28.7856,17200.0
2014-02-21 10:00:00,40.44,40.6,40.43,40.56,20300.0,28.7927,28.9066,28.7856,28.8781,20300.0
2014-02-21 10:05:00,40.57,40.61,40.55,40.57,10700.0,28.8853,28.9137,28.871,28.8853,10700.0
2014-02-21 10:10:00,40.58,40.64,40.57,40.61,37500.0,28.8924,28.9351,28.8853,28.9137,37500.0
2014-02-21 10:15:00,40.6,40.62,40.55,40.59,15600.0,28.9066,28.9209,28.871,28.8995,15600.0
2014-02-21 10:20:00,40.6,40.61,40.54,40.61,36700.0,28.9066,28.9137,28.8639,28.9137,36700.0
2014-02-21 10:25:00,40.61,40.62,40.51,40.53,15200.0,28.9137,28.9209,28.8425,28.8568,15200.0
2014-02-21 10:30:00,40.54,40.61,40.54,40.54,15700.0,28.8639,28.9137,28.8639,28.8639,15700.0
2014-02-21 10:35:00,40.55,40.59,40.55,40.58,10900.0,28.871,28.8995,28.871,28.8924,10900.0
2014-02-21 10:40:00,40.58,40.61,40.58,40.59,13400.0,28.8924,28.9137,28.8924,28.8995,13400.0
2014-02-21 10:45:00,40.58,40.6,40.54,40.56,32300.0,28.8924,28.9066,28.8639,28.8781,32300.0
2014-02-21 10:50:00,40.56,40.57,40.5,40.52,15100.0,28.8781,28.8853,28.8354,28.8497,15100.0
2014-02-21 10:55:00,40.52,40.55,40.5,40.55,14000.0,28.8497,28.871,28.8354,28.871,14000.0
2014-02-21 11:00:00,40.55,40.71,40.55,40.71,44700.0,28.871,28.9849,28.871,28.9849,44700.0
2014-02-21 11:05:00,40.71,40.72,40.61,40.65,21100.0,28.9849,28.9921,28.9137,28.9422,21100.0
2014-02-21 11:10:00,40.65,40.67,40.61,40.61,19100.0,28.9422,28.9565,28.9137,28.9137,19100.0
2014-02-21 11:15:00,40.61,40.67,40.61,40.66,45300.0,28.9137,28.9565,28.9137,28.9493,45300.0
2014-02-21 11:20:00,40.66,40.72,40.64,40.69,16600.0,28.9493,28.9921,28.9351,28.9707,16600.0
2014-02-21 11:25:00,40.69,40.72,40.67,40.71,14700.0,28.9707,28.9921,28.9565,28.9849,14700.0
2014-02-21 11:30:00,40.71,40.72,40.68,40.69,27700.0,28.9849,28.9921,28.9636,28.9707,27700.0
2014-02-21 11:35:00,40.69,40.72,40.67,40.7,19000.0,28.9707,28.9921,28.9565,28.9778,19000.0
2014-02-21 11:40:00,40.7,40.7,40.63,40.65,12800.0,28.9778,28.9778,28.928,28.9422,12800.0
2014-02-21 11:45:00,40.65,40.68,40.62,40.66,10700.0,28.9422,28.9636,28.9209,28.9493,10700.0
2014-02-21 11:50:00,40.66,40.69,40.64,40.64,9000.0,28.9493,28.9707,28.9351,28.9351,9000.0
2014-02-21 11:55:00,40.64,40.68,40.64,40.65,6400.0,28.9351,28.9636,28.9351,28.9422,6400.0
2014-02-21 12:00:00,40.65,40.7,40.65,40.68,15100.0,28.9422,28.9778,28.9422,28.9636,15100.0
2014-02-21 12:05:00,40.69,40.7,40.66,40.67,8600.0,28.9707,28.9778,28.9493,28.9565,8600.0
2014-02-21 12:10:00,40.66,40.67,40.63,40.64,19500.0,28.9493,28.9565,28.928,28.9351,19500.0
2014-02-21 12:15:00,40.64,40.66,40.6,40.63,17000.0,28.9351,28.9493,28.9066,28.928,17000.0
2014-02-21 12:20:00,40.63,40.64,40.62,40.62,4100.0,28.928,28.9351,28.9209,28.9209,4100.0
2014-02-21 12:25:00,40.63,40.64,40.61,40.62,10100.0,28.928,28.9351,28.9137,28.9209,10100.0
2014-02-21 12:30:00,40.62,40.64,40.6,40.6,6100.0,28.9209,28.9351,28.9066,28.9066,6100.0
2014-02-21 12:35:00,40.6,40.62,40.59,40.59,12700.0,28.9066,28.9209,28.8995,28.8995,12700.0
2014-02-21 12:40:00,40.59,40.59,40.56,40.56,4700.0,28.8995,28.8995,28.8781,28.8781,4700.0
2014-02-21 12:45:00,40.56,40.57,40.53,40.55,11500.0,28.8781,28.8853,28.8568,28.871,11500.0
2014-02-21 12:50:00,40.55,40.57,40.53,40.54,8400.0,28.871,28.8853,28.8568,28.8639,8400.0
2014-02-21 12:55:00,40.55,40.57,40.54,40.55,14300.0,28.871,28.8853,28.8639,28.871,14300.0
2014-02-21 13:00:00,40.56,40.58,40.51,40.51,8900.0,28.8781,28.8924,28.8425,28.8425,8900.0
2014-02-21 13:05:00,40.51,40.55,40.49,40.54,11300.0,28.8425,28.871,28.8283,28.8639,11300.0
2014-02-21 13:10:00,40.54,40.55,40.52,40.54,18600.0,28.8639,28.871,28.8497,28.8639,18600.0
2014-02-21 13:15:00,40.54,40.54,40.52,40.53,4800.0,28.8639,28.8639,28.8497,28.8568,4800.0
2014-02-21 13:20:00,40.53,40.58,40.53,40.58,8600.0,28.8568,28.8924,28.8568,28.8924,8600.0
2014-02-21 13:25:00,40.58,40.6,40.56,40.57,6800.0,28.8924,28.9066,28.8781,28.8853,6800.0
2014-02-21 13:30:00,40.56,40.6,40.56,40.57,12300.0,28.8781,28.9066,28.8781,28.8853,12300.0
2014-02-21 13:35:00,40.58,40.58,40.52,40.54,12400.0,28.8924,28.8924,28.8497,28.8639,12400.0
2014-02-21 13:40:00,40.53,40.57,40.53,40.55,16600.0,28.8568,28.8853,28.8568,28.871,16600.0
2014-02-21 13:45:00,40.54,40.55,40.51,40.54,13500.0,28.8639,28.871,28.8425,28.8639,13500.0
2014-02-21 13:50:00,40.55,40.56,40.52,40.55,52400.0,28.871,28.8781,28.8497,28.871,52400.0
2014-02-21 13:55:00,40.56,40.57,40.53,40.56,16300.0,28.8781,28.8853,28.8568,28.8781,16300.0
2014-02-21 14:00:00,40.56,40.56,40.54,40.55,13400.0,28.8781,28.8781,28.8639,28.871,13400.0
2014-02-21 14:05:00,40.55,40.55,40.52,40.52,14200.0,28.871,28.871,28.8497,28.8497,14200.0
2014-02-21 14:10:00,40.52,40.54,40.51,40.52,23100.0,28.8497,28.8639,28.8425,28.8497,23100.0
2014-02-21 14:15:00,40.52,40.58,40.52,40.55,12700.0,28.8497,28.8924,28.8497,28.871,12700.0
2014-02-21 14:20:00,40.55,40.56,40.52,40.54,13900.0,28.871,28.8781,28.8497,28.8639,13900.0
2014-02-21 14:25:00,40.55,40.59,40.55,40.56,11800.0,28.871,28.8995,28.871,28.8781,11800.0
2014-02-21 14:30:00,40.55,40.55,40.5,40.52,44300.0,28.871,28.871,28.8354,28.8497,44300.0
2014-02-21 14:35:00,40.52,40.55,40.49,40.5,11900.0,28.8497,28.871,28.8283,28.8354,11900.0
2014-02-21 14:40:00,40.49,40.52,40.48,40.5,20000.0,28.8283,28.8497,28.8212,28.8354,20000.0
2014-02-21 14:45:00,40.51,40.51,40.47,40.48,32800.0,28.8425,28.8425,28.8141,28.8212,32800.0
2014-02-21 14:50:00,40.49,40.5,40.47,40.5,44000.0,28.8283,28.8354,28.8141,28.8354,44000.0
2014-02-21 14:55:00,40.5,40.51,40.45,40.46,18900.0,28.8354,28.8425,28.7998,28.8069,18900.0
2014-02-21 15:00:00,40.46,40.47,40.43,40.43,11200.0,28.8069,28.8141,28.7856,28.7856,11200.0
2014-02-21 15:05:00,40.43,40.45,40.41,40.44,31800.0,28.7856,28.7998,28.7713,28.7927,31800.0
2014-02-21 15:10:00,40.44,40.48,40.42,40.48,26500.0,28.7927,28.8212,28.7785,28.8212,26500.0
2014-02-21 15:15:00,40.48,40.49,40.46,40.49,13800.0,28.8212,28.8283,28.8069,28.8283,13800.0
2014-02-21 15:20:00,40.49,40.5,40.47,40.49,21800.0,28.8283,28.8354,28.8141,28.8283,21800.0
2014-02-21 15:25:00,40.48,40.51,40.48,40.5,22500.0,28.8212,28.8425,28.8212,28.8354,22500.0
2014-02-21 15:30:00,40.51,40.56,40.51,40.55,41200.0,28.8425,28.8781,28.8425,28.871,41200.0
2014-02-21 15:35:00,40.55,40.55,40.51,40.54,34000.0,28.871,28.871,28.8425,28.8639,34000.0
2014-02-21 15:40:00,40.54,40.57,40.53,40.54,49700.0,28.8639,28.8853,28.8568,28.8639,49700.0
2014-02-21 15:45:00,40.54,40.56,40.5,40.53,63600.0,28.8639,28.8781,28.8354,28.8568,63600.0
2014-02-21 15:50:00,40.53,40.56,40.51,40.56,61200.0,28.8568,28.8781,28.8425,28.8781,61200.0
2014-02-21 15:55:00,40.56,40.61,40.55,40.61,273500.0,28.8781,28.9137,28.871,28.9137,273500.0
2014-02-24 09:30:00,40.61,40.69,40.56,40.68,23100.0,28.9137,28.9707,28.8781,28.9636,23100.0
2014-02-24 09:35:00,40.69,40.71,40.64,40.7,8800.0,28.9707,28.9849,28.9351,28.9778,8800.0
2014-02-24 09:40:00,40.68,40.78,40.68,40.73,29400.0,28.9636,29.0348,28.9636,28.9992,29400.0
2014-02-24 09:45:00,40.73,40.82,40.73,40.79,6100.0,28.9992,29.0633,28.9992,29.0419,6100.0
2014-02-24 09:50:00,40.82,40.87,40.78,40.8,18400.0,29.0633,29.0989,29.0348,29.049,18400.0
2014-02-24 09:55:00,40.81,40.84,40.78,40.83,76400.0,29.0561,29.0775,29.0348,29.0704,76400.0
2014-02-24 10:00:00,40.83,40.88,40.8,40.8,26400.0,29.0704,29.106,29.049,29.049,26400.0
2014-02-24 10:05:00,40.8,40.87,40.79,40.85,14500.0,29.049,29.0989,29.0419,29.0846,14500.0
2014-02-24 10:10:00,40.85,40.85,40.79,40.81,43000.0,29.0846,29.0846,29.0419,29.0561,43000.0
2014-02-24 10:15:00,40.81,40.82,40.79,40.8,14500.0,29.0561,29.0633,29.0419,29.049,14500.0
2014-02-24 10:20:00,40.81,40.86,40.8,40.85,10600.0,29.0561,29.0917,29.049,29.0846,10600.0
2014-02-24 10:25:00,40.85,40.85,40.77,40.81,18300.0,29.0846,29.0846,29.0277,29.0561,18300.0
2014-02-24 10:30:00,40.82,40.87,40.8,40.83,13300.0,29.0633,29.0989,29.049,29.0704,13300.0
2014-02-24 10:35:00,40.83,40.92,40.82,40.88,12200.0,29.0704,29.1345,29.0633,29.106,12200.0
2014-02-24 10:40:00,40.88,40.9,40.83,40.89,34700.0,29.106,29.1202,29.0704,29.1131,34700.0
2014-02-24 10:45:00,40.89,40.91,40.84,40.86,9500.0,29.1131,29.1273,29.0775,29.0917,9500.0
2014-02-24 10:50:00,40.86,40.91,40.83,40.84,19500.0,29.0917,29.1273,29.0704,29.0775,19500.0
2014-02-24 10:55:00,40.83,40.85,40.83,40.83,10600.0,29.0704,29.0846,29.0704,29.0704,10600.0
2014-02-24 11:00:00,40.83,40.83,40.76,40.77,28000.0,29.0704,29.0704,29.0205,29.0277,28000.0
2014-02-24 11:05:00,40.76,40.87,40.76,40.82,43400.0,29.0205,29.0989,29.0205,29.0633,43400.0
2014-02-24 11:10:00,40.82,40.87,40.8,40.8,20500.0,29.0633,29.0989,29.049,29.049,20500.0
2014-02-24 11:15:00,40.79,40.82,40.76,40.78,26900.0,29.0419,29.0633,29.0205,29.0348,26900.0
2014-02-24 11:20:00,40.79,40.91,40.79,40.91,32500.0,29.0419,29.1273,29.0419,29.1273,32500.0
2014-02-24 11:25:00,40.91,40.96,40.9,40.94,54500.0,29.1273,29.1629,29.1202,29.1487,54500.0
2014-02-24 11:30:00,40.94,40.98,40.92,40.98,16600.0,29.1487,29.1772,29.1345,29.1772,16600.0
2014-02-24 11:35:00,40.98,41.06,40.96,41.04,21100.0,29.1772,29.2341,29.1629,29.2199,21100.0
2014-02-24 11:40:00,41.03,41.03,40.97,41.0,22300.0,29.2128,29.2128,29.1701,29.1914,22300.0
2014-02-24 11:45:00,41.01,41.01,40.98,40.99,8400.0,29.1985,29.1985,29.1772,29.1843,8400.0
2014-02-24 11:50:00,40.99,41.03,40.98,41.03,11700.0,29.1843,29.2128,29.1772,29.2128,11700.0
2014-02-24 11:55:00,41.04,41.04,40.97,40.97,7700.0,29.2199,29.2199,29.1701,29.1701,7700.0
2014-02-24 12:00:00,40.97,41.01,40.97,41.0,8300.0,29.1701,29.1985,29.1701,29.1914,8300.0
2014-02-24 12:05:00,41.0,41.02,40.99,41.02,4700.0,29.1914,29.2057,29.1843,29.2057,4700.0
2014-02-24 12:10:00,41.02,41.02,40.96,40.98,13700.0,29.2057,29.2057,29.1629,29.1772,13700.0
2014-02-24 12:15:00,40.98,40.98,40.96,40.96,3500.0,29.1772,29.1772,29.1629,29.1629,3500.0
2014-02-24 12:20:00,40.97,41.03,40.97,41.03,16500.0,29.1701,29.2128,29.1701,29.2128,16500.0
2014-02-24 12:25:00,41.02,41.05,41.02,41.03,7900.0,29.2057,29.227,29.2057,29.2128,7900.0
2014-02-24 12:30:00,41.03,41.03,40.98,41.0,7600.0,29.2128,29.2128,29.1772,29.1914,7600.0
2014-02-24 12:35:00,40.99,41.04,40.98,41.04,8600.0,29.1843,29.2199,29.1772,29.2199,8600.0
2014-02-24 12:40:00,41.03,41.04,40.98,40.98,16500.0,29.2128,29.2199,29.1772,29.1772,16500.0
2014-02-24 12:45:00,40.99,41.05,40.99,41.0,26100.0,29.1843,29.227,29.1843,29.1914,26100.0
2014-02-24 12:50:00,41.01,41.07,41.01,41.07,20700.0,29.1985,29.2413,29.1985,29.2413,20700.0
2014-02-24 12:55:00,41.07,41.08,41.02,41.07,15700.0,29.2413,29.2484,29.2057,29.2413,15700.0
2014-02-24 13:00:00,41.07,41.11,41.07,41.09,34200.0,29.2413,29.2697,29.2413,29.2555,34200.0
2014-02-24 13:05:00,41.09,41.12,41.08,41.08,9500.0,29.2555,29.2769,29.2484,29.2484,9500.0
2014-02-24 13:10:00,41.07,41.1,41.03,41.09,47700.0,29.2413,29.2626,29.2128,29.2555,47700.0
2014-02-24 13:15:00,41.09,41.13,41.08,41.12,27000.0,29.2555,29.284,29.2484,29.2769,27000.0
2014-02-24 13:20:00,41.11,41.11,41.07,41.08,11500.0,29.2697,29.2697,29.2413,29.2484,11500.0
2014-02-24 13:25:00,41.09,41.17,41.09,41.15,21100.0,29.2555,29.3125,29.2555,29.2982,21100.0
2014-02-24 13:30:00,41.14,41.23,41.13,41.23,34300.0,29.2911,29.3552,29.284,29.3552,34300.0
2014-02-24 13:35:00,41.23,41.23,41.14,41.14,12000.0,29.3552,29.3552,29.2911,29.2911,12000.0
2014-02-24 13:40:00,41.13,41.18,41.13,41.18,25000.0,29.284,29.3196,29.284,29.3196,25000.0
2014-02-24 13:45:00,41.18,41.21,41.15,41.21,23200.0,29.3196,29.3409,29.2982,29.3409,23200.0
2014-02-24 13:50:00,41.21,41.23,41.2,41.23,9800.0,29.3409,29.3552,29.3338,29.3552,9800.0
2014-02-24 13:55:00,41.24,41.24,41.19,41.19,14500.0,29.3623,29.3623,29.3267,29.3267,14500.0
2014-02-24 14:00:00,41.18,41.26,41.17,41.26,18100.0,29.3196,29.3765,29.3125,29.3765,18100.0
2014-02-24 14:05:00,41.25,41.26,41.19,41.23,15800.0,29.3694,29.3765,29.3267,29.3552,15800.0
2014-02-24 14:10:00,41.23,41.23,41.17,41.2,13200.0,29.3552,29.3552,29.3125,29.3338,13200.0
2014-02-24 14:15:00,41.2,41.21,41.18,41.18,11300.0,29.3338,29.3409,29.3196,29.3196,11300.0
2014-02-24 14:20:00,41.18,41.23,41.17,41.21,21800.0,29.3196,29.3552,29.3125,29.3409,21800.0
2014-02-24 14:25:00,41.21,41.23,41.18,41.21,47000.0,29.3409,29.3552,29.3196,29.3409,47000.0
2014-02-24 14:30:00,41.2,41.23,41.18,41.21,50400.0,29.3338,29.3552,29.3196,29.3409,50400.0
2014-02-24 14:35:00,41.21,41.21,41.16,41.21,51500.0,29.3409,29.3409,29.3053,29.3409,51500.0
2014-02-24 14:40:00,41.21,41.26,41.2,41.22,24300.0,29.3409,29.3765,29.3338,29.348,24300.0
2014-02-24 14:45:00,41.23,41.23,41.2,41.2,8100.0,29.3552,29.3552,29.3338,29.3338,8100.0
2014-02-24 14:50:00,41.19,41.24,41.19,41.23,31300.0,29.3267,29.3623,29.3267,29.3552,31300.0
2014-02-24 14:55:00,41.23,41.23,41.19,41.19,36400.0,29.3552,29.3552,29.3267,29.3267,36400.0
2014-02-24 15:00:00,41.19,41.2,41.18,41.18,14700.0,29.3267,29.3338,29.3196,29.3196,14700.0
2014-02-24 15:05:00,41.18,41.19,41.17,41.18,23100.0,29.3196,29.3267,29.3125,29.3196,23100.0
2014-02-24 15:10:00,41.18,41.19,41.16,41.16,24000.0,29.3196,29.3267,29.3053,29.3053,24000.0
2014-02-24 15:15:00,41.16,41.18,41.15,41.16,37300.0,29.3053,29.3196,29.2982,29.3053,37300.0
2014-02-24 15:20:00,41.16,41.16,41.13,41.14,26500.0,29.3053,29.3053,29.284,29.2911,26500.0
2014-02-24 15:25:00,41.14,41.15,41.02,41.02,42500.0,29.2911,29.2982,29.2057,29.2057,42500.0
2014-02-24 15:30:00,41.03,41.03,40.94,40.95,100300.0,29.2128,29.2128,29.1487,29.1558,100300.0
2014-02-24 15:35:00,40.95,40.96,40.9,40.94,72500.0,29.1558,29.1629,29.1202,29.1487,72500.0
2014-02-24 15:40:00,40.94,40.94,40.82,40.84,85400.0,29.1487,29.1487,29.0633,29.0775,85400.0
2014-02-24 15:45:00,40.84,40.89,40.84,40.84,90800.0,29.0775,29.1131,29.0775,29.0775,90800.0
2014-02-24 15:50:00,40.84,40.84,40.77,40.77,111800.0,29.0775,29.0775,29.0277,29.0277,111800.0
2014-02-24 15:55:00,40.78,40.8,40.68,40.69,250600.0,29.0348,29.049,28.9636,28.9707,250600.0
2014-02-25 09:30:00,40.69,40.82,40.68,40.82,17000.0,28.9707,29.0633,28.9636,29.0633,17000.0
2014-02-25 09:35:00,40.86,40.86,40.66,40.72,15200.0,29.0917,29.0917,28.9493,28.9921,15200.0
2014-02-25 09:40:00,40.75,40.83,40.66,40.83,5100.0,29.0134,29.0704,28.9493,29.0704,5100.0
2014-02-25 09:45:00,40.83,40.85,40.78,40.78,5700.0,29.0704,29.0846,29.0348,29.0348,5700.0
2014-02-25 09:50:00,40.78,40.86,40.71,40.71,6000.0,29.0348,29.0917,28.9849,28.9849,6000.0
2014-02-25 09:55:00,40.72,40.77,40.65,40.76,9000.0,28.9921,29.0277,28.9422,29.0205,9000.0
2014-02-25 10:00:00,40.77,40.79,40.7,40.71,13400.0,29.0277,29.0419,28.9778,28.9849,13400.0
2014-02-25 10:05:00,40.72,40.85,40.71,40.8,18900.0,28.9921,29.0846,28.9849,29.049,18900.0
2014-02-25 10:10:00,40.8,40.85,40.79,40.81,11600.0,29.049,29.0846,29.0419,29.0561,11600.0
2014-02-25 10:15:00,40.81,40.89,40.76,40.89,13500.0,29.0561,29.1131,29.0205,29.1131,13500.0
2014-02-25 10:20:00,40.9,40.93,40.86,40.93,14100.0,29.1202,29.1416,29.0917,29.1416,14100.0
2014-02-25 10:25:00,40.93,40.98,40.84,40.86,31100.0,29.1416,29.1772,29.0775,29.0917,31100.0
2014-02-25 10:30:00,40.86,40.9,40.84,40.87,15000.0,29.0917,29.1202,29.0775,29.0989,15000.0
2014-02-25 10:35:00,40.87,40.98,40.87,40.97,10600.0,29.0989,29.1772,29.0989,29.1701,10600.0
2014-02-25 10:40:00,40.97,40.98,40.95,40.96,14700.0,29.1701,29.1772,29.1558,29.1629,14700.0
2014-02-25 10:45:00,40.97,40.97,40.92,40.95,8800.0,29.1701,29.1701,29.1345,29.1558,8800.0
2014-02-25 10:50:00,40.95,41.0,40.93,40.93,14100.0,29.1558,29.1914,29.1416,29.1416,14100.0
2014-02-25 10:55:00,40.92,40.99,40.91,40.98,24900.0,29.1345,29.1843,29.1273,29.1772,24900.0
2014-02-25 11:00:00,40.99,40.99,40.9,40.92,39500.0,29.1843,29.1843,29.1202,29.1345,39500.0
2014-02-25 11:05:00,40.91,40.91,40.85,40.89,28900.0,29.1273,29.1273,29.0846,29.1131,28900.0
2014-02-25 11:10:00,40.89,40.98,40.87,40.98,23100.0,29.1131,29.1772,29.0989,29.1772,23100.0
2014-02-25 11:15:00,40.98,41.0,40.94,40.94,15600.0,29.1772,29.1914,29.1487,29.1487,15600.0
2014-02-25 11:20:00,40.95,40.99,40.94,40.96,14500.0,29.1558,29.1843,29.1487,29.1629,14500.0
2014-02-25 11:25:00,40.95,41.05,40.94,41.05,16200.0,29.1558,29.227,29.1487,29.227,16200.0
2014-02-25 11:30:00,41.05,41.05,40.96,40.98,14800.0,29.227,29.227,29.1629,29.1772,14800.0
2014-02-25 11:35:00,40.98,41.01,40.97,40.98,10900.0,29.1772,29.1985,29.1701,29.1772,10900.0
2014-02-25 11:40:00,40.98,41.0,40.93,40.99,22800.0,29.1772,29.1914,29.1416,29.1843,22800.0
2014-02-25 11:45:00,40.99,41.0,40.93,40.98,21000.0,29.1843,29.1914,29.1416,29.1772,21000.0
2014-02-25 11:50:00,40.98,41.0,40.91,40.91,27700.0,29.1772,29.1914,29.1273,29.1273,27700.0
2014-02-25 11:55:00,40.91,40.96,40.9,40.91,20300.0,29.1273,29.1629,29.1202,29.1273,20300.0
2014-02-25 12:00:00,40.92,40.97,40.92,40.96,17800.0,29.1345,29.1701,29.1345,29.1629,17800.0
2014-02-25 12:05:00,40.95,40.99,40.93,40.96,7400.0,29.1558,29.1843,29.1416,29.1629,7400.0
2014-02-25 12:10:00,40.96,40.98,40.94,40.95,8200.0,29.1629,29.1772,29.1487,29.1558,8200.0
2014-02-25 12:15:00,40.96,40.99,40.96,40.98,9600.0,29.1629,29.1843,29.1629,29.1772,9600.0
2014-02-25 12:20:00,40.98,40.98,40.95,40.97,5000.0,29.1772,29.1772,29.1558,29.1701,5000.0
2014-02-25 12:25:00,40.98,40.99,40.96,40.97,14500.0,29.1772,29.1843,29.1629,29.1701,14500.0
2014-02-25 12:30:00,40.97,41.05,40.97,41.03,18400.0,29.1701,29.227,29.1701,29.2128,18400.0
2014-02-25 12:35:00,41.03,41.04,41.0,41.01,28200.0,29.2128,29.2199,29.1914,29.1985,28200.0
2014-02-25 12:40:00,41.02,41.02,40.91,40.91,26400.0,29.2057,29.2057,29.1273,29.1273,26400.0
2014-02-25 12:45:00,40.92,40.94,40.92,40.93,13800.0,29.1345,29.1487,29.1345,29.1416,13800.0
2014-02-25 12:50:00,40.94,40.94,40.92,40.93,6000.0,29.1487,29.1487,29.1345,29.1416,6000.0
2014-02-25 12:55:00,40.94,40.95,40.87,40.87,11800.0,29.1487,29.1558,29.0989,29.0989,11800.0
2014-02-25 13:00:00,40.87,40.93,40.87,40.9,18400.0,29.0989,29.1416,29.0989,29.1202,18400.0
2014-02-25 13:05:00,40.9,40.97,40.88,40.96,14000.0,29.1202,29.1701,29.106,29.1629,14000.0
2014-02-25 13:10:00,40.94,40.98,40.93,40.97,14100.0,29.1487,29.1772,29.1416,29.1701,14100.0
2014-02-25 13:15:00,40.97,41.0,40.96,41.0,11500.0,29.1701,29.1914,29.1629,29.1914,11500.0
2014-02-25 13:20:00,40.99,40.99,40.95,40.99,16700.0,29.1843,29.1843,29.1558,29.1843,16700.0
2014-02-25 13:25:00,40.99,41.04,40.99,41.02,20000.0,29.1843,29.2199,29.1843,29.2057,20000.0
2014-02-25 13:30:00,41.02,41.09,41.01,41.06,16300.0,29.2057,29.2555,29.1985,29.2341,16300.0
2014-02-25 13:35:00,41.07,41.07,41.01,41.01,28000.0,29.2413,29.2413,29.1985,29.1985,28000.0
2014-02-25 13:40:00,41.0,41.02,40.96,41.0,22500.0,29.1914,29.2057,29.1629,29.1914,22500.0
2014-02-25 13:45:00,40.99,41.02,40.97,40.97,9400.0,29.1843,29.2057,29.1701,29.1701,9400.0
2014-02-25 13:50:00,40.97,41.02,40.96,41.01,26400.0,29.1701,29.2057,29.1629,29.1985,26400.0
2014-02-25 13:55:00,41.0,41.01,40.99,41.0,7200.0,29.1914,29.1985,29.1843,29.1914,7200.0
2014-02-25 14:00:00,41.0,41.05,40.94,40.94,39100.0,29.1914,29.227,29.1487,29.1487,39100.0
2014-02-25 14:05:00,40.94,40.97,40.9,40.96,24300.0,29.1487,29.1701,29.1202,29.1629,24300.0
2014-02-25 14:10:00,40.95,40.99,40.92,40.99,6600.0,29.1558,29.1843,29.1345,29.1843,6600.0
2014-02-25 14:15:00,40.99,40.99,40.95,40.96,6400.0,29.1843,29.1843,29.1558,29.1629,6400.0
2014-02-25 14:20:00,40.95,40.98,40.9,40.9,20600.0,29.1558,29.1772,29.1202,29.1202,20600.0
2014-02-25 14:25:00,40.9,40.95,40.88,40.95,22800.0,29.1202,29.1558,29.106,29.1558,22800.0
2014-02-25 14:30:00,40.95,40.97,40.93,40.94,34700.0,29.1558,29.1701,29.1416,29.1487,34700.0
2014-02-25 14:35:00,40.95,40.98,40.94,40.95,16400.0,29.1558,29.1772,29.1487,29.1558,16400.0
2014-02-25 14:40:00,40.95,40.97,40.91,40.95,19600.0,29.1558,29.1701,29.1273,29.1558,19600.0
2014-02-25 14:45:00,40.94,40.96,40.91,40.93,15800.0,29.1487,29.1629,29.1273,29.1416,15800.0
2014-02-25 14:50:00,40.93,40.97,40.89,40.89,27900.0,29.1416,29.1701,29.1131,29.1131,27900.0
2014-02-25 14:55:00,40.89,40.94,40.89,40.92,24700.0,29.1131,29.1487,29.1131,29.1345,24700.0
2014-02-25 15:00:00,40.92,40.92,40.88,40.9,7500.0,29.1345,29.1345,29.106,29.1202,7500.0
2014-02-25 15:05:00,40.91,40.94,40.89,40.9,77700.0,29.1273,29.1487,29.1131,29.1202,77700.0
2014-02-25 15:10:00,40.89,40.91,40.85,40.86,17700.0,29.1131,29.1273,29.0846,29.0917,17700.0
2014-02-25 15:15:00,40.85,40.86,40.8,40.81,20600.0,29.0846,29.0917,29.049,29.0561,20600.0
2014-02-25 15:20:00,40.82,40.82,40.79,40.81,18200.0,29.0633,29.0633,29.0419,29.0561,18200.0
2014-02-25 15:25:00,40.8,40.82,40.75,40.76,34200.0,29.049,29.0633,29.0134,29.0205,34200.0
2014-02-25 15:30:00,40.75,40.83,40.75,40.81,21900.0,29.0134,29.0704,29.0134,29.0561,21900.0
2014-02-25 15:35:00,40.81,40.85,40.81,40.85,22100.0,29.0561,29.0846,29.0561,29.0846,22100.0
2014-02-25 15:40:00,40.85,40.85,40.8,40.82,16600.0,29.0846,29.0846,29.049,29.0633,16600.0
2014-02-25 15:45:00,40.81,40.84,40.76,40.83,42300.0,29.0561,29.0775,29.0205,29.0704,42300.0
2014-02-25 15:50:00,40.82,40.86,40.82,40.82,27900.0,29.0633,29.0917,29.0633,29.0633,27900.0
2014-02-25 15:55:00,40.83,40.91,40.83,40.9,86200.0,29.0704,29.1273,29.0704,29.1202,86200.0
2014-02-26 09:30:00,41.01,41.1,40.93,40.93,22500.0,29.1985,29.2626,29.1416,29.1416,22500.0
2014-02-26 09:35:00,40.92,41.0,40.83,40.99,16700.0,29.1345,29.1914,29.0704,29.1843,16700.0
2014-02-26 09:40:00,40.96,41.03,40.89,41.0,39300.0,29.1629,29.2128,29.1131,29.1914,39300.0
2014-02-26 09:45:00,40.99,40.99,40.78,40.87,33700.0,29.1843,29.1843,29.0348,29.0989,33700.0
2014-02-26 09:50:00,40.91,40.99,40.89,40.92,33900.0,29.1273,29.1843,29.1131,29.1345,33900.0
2014-02-26 09:55:00,40.94,40.95,40.91,40.94,18200.0,29.1487,29.1558,29.1273,29.1487,18200.0
2014-02-26 10:00:00,40.94,41.01,40.93,40.94,23500.0,29.1487,29.1985,29.1416,29.1487,23500.0
2014-02-26 10:05:00,40.95,40.98,40.81,40.9,33100.0,29.1558,29.1772,29.0561,29.1202,33100.0
2014-02-26 10:10:00,40.9,40.96,40.9,40.93,19000.0,29.1202,29.1629,29.1202,29.1416,19000.0
2014-02-26 10:15:00,40.93,41.0,40.93,40.94,18000.0,29.1416,29.1914,29.1416,29.1487,18000.0
2014-02-26 10:20:00,40.95,41.1,40.95,41.09,17100.0,29.1558,29.2626,29.1558,29.2555,17100.0
2014-02-26 10:25:00,41.09,41.12,41.04,41.08,11600.0,29.2555,29.2769,29.2199,29.2484,11600.0
2014-02-26 10:30:00,41.08,41.09,41.06,41.07,11000.0,29.2484,29.2555,29.2341,29.2413,11000.0
2014-02-26 10:35:00,41.08,41.15,41.08,41.13,12100.0,29.2484,29.2982,29.2484,29.284,12100.0
2014-02-26 10:40:00,41.14,41.18,41.12,41.15,14000.0,29.2911,29.3196,29.2769,29.2982,14000.0
2014-02-26 10:45:00,41.14,41.14,41.09,41.1,13800.0,29.2911,29.2911,29.2555,29.2626,13800.0
2014-02-26 10:50:00,41.1,41.14,41.1,41.11,10500.0,29.2626,29.2911,29.2626,29.2697,10500.0
2014-02-26 10:55:00,41.11,41.12,41.07,41.12,13200.0,29.2697,29.2769,29.2413,29.2769,13200.0
2014-02-26 11:00:00,41.12,41.13,41.09,41.09,9800.0,29.2769,29.284,29.2555,29.2555,9800.0
2014-02-26 11:05:00,41.09,41.1,41.05,41.1,13500.0,29.2555,29.2626,29.227,29.2626,13500.0
2014-02-26 11:10:00,41.11,41.12,41.08,41.11,37900.0,29.2697,29.2769,29.2484,29.2697,37900.0
2014-02-26 11:15:00,41.11,41.19,41.09,41.16,38200.0,29.2697,29.3267,29.2555,29.3053,38200.0
2014-02-26 11:20:00,41.16,41.19,41.11,41.12,31300.0,29.3053,29.3267,29.2697,29.2769,31300.0
2014-02-26 11:25:00,41.12,41.22,41.12,41.2,35400.0,29.2769,29.348,29.2769,29.3338,35400.0
2014-02-26 11:30:00,41.21,41.23,41.08,41.08,25400.0,29.3409,29.3552,29.2484,29.2484,25400.0
2014-02-26 11:35:00,41.08,41.18,41.08,41.17,42800.0,29.2484,29.3196,29.2484,29.3125,42800.0
2014-02-26 11:40:00,41.16,41.18,41.13,41.14,32200.0,29.3053,29.3196,29.284,29.2911,32200.0
2014-02-26 11:45:00,41.13,41.14,41.07,41.09,32200.0,29.284,29.2911,29.2413,29.2555,32200.0
2014-02-26 11:50:00,41.1,41.13,41.09,41.09,17500.0,29.2626,29.284,29.2555,29.2555,17500.0
2014-02-26 11:55:00,41.09,41.15,41.09,41.15,30000.0,29.2555,29.2982,29.2555,29.2982,30000.0
2014-02-26 12:00:00,41.15,41.15,41.09,41.09,13500.0,29.2982,29.2982,29.2555,29.2555,13500.0
2014-02-26 12:05:00,41.08,41.08,41.03,41.05,11800.0,29.2484,29.2484,29.2128,29.227,11800.0
2014-02-26 12:10:00,41.06,41.13,41.06,41.12,10200.0,29.2341,29.284,29.2341,29.2769,10200.0
2014-02-26 12:15:00,41.11,41.12,41.08,41.09,10000.0,29.2697,29.2769,29.2484,29.2555,10000.0
2014-02-26 12:20:00,41.08,41.09,41.03,41.04,24000.0,29.2484,29.2555,29.2128,29.2199,24000.0
2014-02-26 12:25:00,41.04,41.1,41.04,41.1,28300.0,29.2199,29.2626,29.2199,29.2626,28300.0
2014-02-26 12:30:00,41.1,41.13,41.09,41.11,23800.0,29.2626,29.284,29.2555,29.2697,23800.0
2014-02-26 12:35:00,41.11,41.13,41.07,41.11,23900.0,29.2697,29.284,29.2413,29.2697,23900.0
2014-02-26 12:40:00,41.11,41.13,41.09,41.12,11900.0,29.2697,29.284,29.2555,29.2769,11900.0
2014-02-26 12:45:00,41.12,41.12,41.02,41.02,8000.0,29.2769,29.2769,29.2057,29.2057,8000.0
2014-02-26 12:50:00,41.01,41.01,40.96,40.97,16200.0,29.1985,29.1985,29.1629,29.1701,16200.0
2014-02-26 12:55:00,40.97,40.97,40.93,40.95,8800.0,29.1701,29.1701,29.1416,29.1558,8800.0
2014-02-26 13:00:00,40.96,40.99,40.9,40.91,22300.0,29.1629,29.1843,29.1202,29.1273,22300.0
2014-02-26 13:05:00,40.9,40.97,40.9,40.94,29400.0,29.1202,29.1701,29.1202,29.1487,29400.0
2014-02-26 13:10:00,40.93,41.04,40.93,41.04,16300.0,29.1416,29.2199,29.1416,29.2199,16300.0
2014-02-26 13:15:00,41.04,41.1,41.03,41.1,13800.0,29.2199,29.2626,29.2128,29.2626,13800.0
2014-02-26 13:20:00,41.11,41.12,41.07,41.09,16900.0,29.2697,29.2769,29.2413,29.2555,16900.0
2014-02-26 13:25:00,41.09,41.1,41.06,41.1,7800.0,29.2555,29.2626,29.2341,29.2626,7800.0
2014-02-26 13:30:00,41.11,41.12,41.08,41.1,8600.0,29.2697,29.2769,29.2484,29.2626,8600.0
2014-02-26 13:35:00,41.09,41.13,41.08,41.12,7500.0,29.2555,29.284,29.2484,29.2769,7500.0
2014-02-26 13:40:00,41.12,41.13,41.09,41.12,15900.0,29.2769,29.284,29.2555,29.2769,15900.0
2014-02-26 13:45:00,41.12,41.14,41.05,41.05,9100.0,29.2769,29.2911,29.227,29.227,9100.0
2014-02-26 13:50:00,41.06,41.12,41.06,41.12,10900.0,29.2341,29.2769,29.2341,29.2769,10900.0
2014-02-26 13:55:00,41.1,41.1,41.02,41.04,14200.0,29.2626,29.2626,29.2057,29.2199,14200.0
2014-02-26 14:00:00,41.05,41.09,41.03,41.06,19100.0,29.227,29.2555,29.2128,29.2341,19100.0
2014-02-26 14:05:00,41.06,41.06,40.97,40.97,32700.0,29.2341,29.2341,29.1701,29.1701,32700.0
2014-02-26 14:10:00,40.97,41.04,40.96,40.99,39100.0,29.1701,29.2199,29.1629,29.1843,39100.0
2014-02-26 14:15:00,40.99,41.05,40.99,41.03,17100.0,29.1843,29.227,29.1843,29.2128,17100.0
2014-02-26 14:20:00,41.02,41.05,41.01,41.04,11900.0,29.2057,29.227,29.1985,29.2199,11900.0
2014-02-26 14:25:00,41.04,41.04,40.96,40.96,20500.0,29.2199,29.2199,29.1629,29.1629,20500.0
2014-02-26 14:30:00,40.96,41.04,40.95,41.02,37400.0,29.1629,29.2199,29.1558,29.2057,37400.0
2014-02-26 14:35:00,41.02,41.03,40.99,40.99,10900.0,29.2057,29.2128,29.1843,29.1843,10900.0
2014-02-26 14:40:00,41.0,41.04,40.99,41.02,18600.0,29.1914,29.2199,29.1843,29.2057,18600.0
2014-02-26 14:45:00,41.01,41.02,40.98,40.99,24300.0,29.1985,29.2057,29.1772,29.1843,24300.0
2014-02-26 14:50:00,41.0,41.0,40.96,40.99,10600.0,29.1914,29.1914,29.1629,29.1843,10600.0
2014-02-26 14:55:00,40.99,41.01,40.97,41.01,18700.0,29.1843,29.1985,29.1701,29.1985,18700.0
2014-02-26 15:00:00,41.01,41.02,40.97,40.97,25500.0,29.1985,29.2057,29.1701,29.1701,25500.0
2014-02-26 15:05:00,40.98,41.01,40.96,40.97,19300.0,29.1772,29.1985,29.1629,29.1701,19300.0
2014-02-26 15:10:00,40.96,40.96,40.89,40.94,30500.0,29.1629,29.1629,29.1131,29.1487,30500.0
2014-02-26 15:15:00,40.94,40.99,40.93,40.95,16600.0,29.1487,29.1843,29.1416,29.1558,16600.0
2014-02-26 15:20:00,40.95,40.97,40.93,40.96,18300.0,29.1558,29.1701,29.1416,29.1629,18300.0
2014-02-26 15:25:00,40.96,40.97,40.92,40.93,19800.0,29.1629,29.1701,29.1345,29.1416,19800.0
2014-02-26 15:30:00,40.94,40.99,40.94,40.96,31500.0,29.1487,29.1843,29.1487,29.1629,31500.0
2014-02-26 15:35:00,40.96,40.97,40.94,40.96,17800.0,29.1629,29.1701,29.1487,29.1629,17800.0
2014-02-26 15:40:00,40.96,40.97,40.91,40.93,48600.0,29.1629,29.1701,29.1273,29.1416,48600.0
2014-02-26 15:45:00,40.94,40.98,40.91,40.96,56400.0,29.1487,29.1772,29.1273,29.1629,56400.0
2014-02-26 15:50:00,40.95,41.01,40.94,40.98,53100.0,29.1558,29.1985,29.1487,29.1772,53100.0
2014-02-26 15:55:00,40.99,41.05,40.98,41.0,101800.0,29.1843,29.227,29.1772,29.1914,101800.0
2014-02-27 09:30:00,41.08,41.21,40.97,41.19,25800.0,29.2484,29.3409,29.1701,29.3267,25800.0
2014-02-27 09:35:00,41.22,41.24,41.13,41.15,8200.0,29.348,29.3623,29.284,29.2982,8200.0
2014-02-27 09:40:00,41.17,41.27,41.15,41.18,11900.0,29.3125,29.3836,29.2982,29.3196,11900.0
2014-02-27 09:45:00,41.18,41.3,41.17,41.27,9900.0,29.3196,29.405,29.3125,29.3836,9900.0
2014-02-27 09:50:00,41.21,41.21,41.04,41.13,7700.0,29.3409,29.3409,29.2199,29.284,7700.0
2014-02-27 09:55:00,41.14,41.22,41.14,41.17,13300.0,29.2911,29.348,29.2911,29.3125,13300.0
2014-02-27 10:00:00,41.18,41.25,41.15,41.15,12000.0,29.3196,29.3694,29.2982,29.2982,12000.0
2014-02-27 10:05:00,41.15,41.15,41.06,41.11,8000.0,29.2982,29.2982,29.2341,29.2697,8000.0
2014-02-27 10:10:00,41.12,41.14,41.06,41.08,11500.0,29.2769,29.2911,29.2341,29.2484,11500.0
2014-02-27 10:15:00,41.08,41.09,40.99,41.0,12800.0,29.2484,29.2555,29.1843,29.1914,12800.0
2014-02-27 10:20:00,41.01,41.07,41.0,41.07,9300.0,29.1985,29.2413,29.1914,29.2413,9300.0
2014-02-27 10:25:00,41.07,41.08,40.98,40.99,15800.0,29.2413,29.2484,29.1772,29.1843,15800.0
2014-02-27 10:30:00,40.98,41.03,40.98,41.03,7400.0,29.1772,29.2128,29.1772,29.2128,7400.0
2014-02-27 10:35:00,41.04,41.11,41.01,41.04,56400.0,29.2199,29.2697,29.1985,29.2199,56400.0
2014-02-27 10:40:00,41.04,41.04,40.99,41.0,15100.0,29.2199,29.2199,29.1843,29.1914,15100.0
2014-02-27 10:45:00,41.0,41.02,40.97,40.99,7300.0,29.1914,29.2057,29.1701,29.1843,7300.0
2014-02-27 10:50:00,41.0,41.05,40.95,40.95,6900.0,29.1914,29.227,29.1558,29.1558,6900.0
2014-02-27 10:55:00,40.95,40.95,40.89,40.95,18000.0,29.1558,29.1558,29.1131,29.1558,18000.0
2014-02-27 11:00:00,40.94,40.94,40.89,40.93,15300.0,29.1487,29.1487,29.1131,29.1416,15300.0
2014-02-27 11:05:00,40.94,40.97,40.92,40.92,28200.0,29.1487,29.1701,29.1345,29.1345,28200.0
2014-02-27 11:10:00,40.92,41.05,40.91,41.05,19200.0,29.1345,29.227,29.1273,29.227,19200.0
2014-02-27 11:15:00,41.05,41.05,40.97,40.98,14100.0,29.227,29.227,29.1701,29.1772,14100.0
2014-02-27 11:20:00,40.98,41.01,40.96,41.0,15700.0,29.1772,29.1985,29.1629,29.1914,15700.0
2014-02-27 11:25:00,41.01,41.05,40.98,41.01,23000.0,29.1985,29.227,29.1772,29.1985,23000.0
2014-02-27 11:30:00,41.01,41.01,40.93,40.94,21000.0,29.1985,29.1985,29.1416,29.1487,21000.0
2014-02-27 11:35:00,40.93,40.95,40.91,40.92,23000.0,29.1416,29.1558,29.1273,29.1345,23000.0
2014-02-27 11:40:00,40.91,40.91,40.8,40.82,13900.0,29.1273,29.1273,29.049,29.0633,13900.0
2014-02-27 11:45:00,40.84,40.84,40.75,40.77,8500.0,29.0775,29.0775,29.0134,29.0277,8500.0
2014-02-27 11:50:00,40.78,40.81,40.77,40.78,7400.0,29.0348,29.0561,29.0277,29.0348,7400.0
2014-02-27 11:55:00,40.79,40.79,40.72,40.74,10600.0,29.0419,29.0419,28.9921,29.0063,10600.0
2014-02-27 12:00:00,40.74,40.8,40.74,40.78,7100.0,29.0063,29.049,29.0063,29.0348,7100.0
2014-02-27 12:05:00,40.78,40.79,40.68,40.68,14800.0,29.0348,29.0419,28.9636,28.9636,14800.0
2014-02-27 12:10:00,40.69,40.72,40.66,40.7,15500.0,28.9707,28.9921,28.9493,28.9778,15500.0
2014-02-27 12:15:00,40.7,40.72,40.68,40.68,10100.0,28.9778,28.9921,28.9636,28.9636,10100.0
2014-02-27 12:20:00,40.68,40.71,40.66,40.71,8400.0,28.9636,28.9849,28.9493,28.9849,8400.0
2014-02-27 12:25:00,40.71,40.72,40.66,40.68,7500.0,28.9849,28.9921,28.9493,28.9636,7500.0
2014-02-27 12:30:00,40.67,40.67,40.61,40.65,7800.0,28.9565,28.9565,28.9137,28.9422,7800.0
2014-02-27 12:35:00,40.65,40.68,40.64,40.67,8600.0,28.9422,28.9636,28.9351,28.9565,8600.0
2014-02-27 12:40:00,40.68,40.73,40.68,40.72,3400.0,28.9636,28.9992,28.9636,28.9921,3400.0
2014-02-27 12:45:00,40.72,40.73,40.62,40.63,13300.0,28.9921,28.9992,28.9209,28.928,13300.0
2014-02-27 12:50:00,40.63,40.64,40.6,40.6,3400.0,28.928,28.9351,28.9066,28.9066,3400.0
2014-02-27 12:55:00,40.6,40.67,40.6,40.66,9900.0,28.9066,28.9565,28.9066,28.9493,9900.0
2014-02-27 13:00:00,40.67,40.69,40.64,40.69,5000.0,28.9565,28.9707,28.9351,28.9707,5000.0
2014-02-27 13:05:00,40.68,40.7,40.65,40.7,5900.0,28.9636,28.9778,28.9422,28.9778,5900.0
2014-02-27 13:10:00,40.7,40.7,40.63,40.65,5200.0,28.9778,28.9778,28.928,28.9422,5200.0
2014-02-27 13:15:00,40.65,40.67,40.6,40.6,6000.0,28.9422,28.9565,28.9066,28.9066,6000.0
2014-02-27 13:20:00,40.59,40.67,40.59,40.66,7900.0,28.8995,28.9565,28.8995,28.9493,7900.0
2014-02-27 13:25:00,40.65,40.65,40.6,40.64,12200.0,28.9422,28.9422,28.9066,28.9351,12200.0
2014-02-27 13:30:00,40.65,40.66,40.61,40.66,12800.0,28.9422,28.9493,28.9137,28.9493,12800.0
2014-02-27 13:35:00,40.66,40.73,40.66,40.72,22800.0,28.9493,28.9992,28.9493,28.9921,22800.0
2014-02-27 13:40:00,40.72,40.73,40.68,40.71,12700.0,28.9921,28.9992,28.9636,28.9849,12700.0
2014-02-27 13:45:00,40.7,40.73,40.7,40.7,11300.0,28.9778,28.9992,28.9778,28.9778,11300.0
2014-02-27 13:50:00,40.7,40.7,40.63,40.63,6900.0,28.9778,28.9778,28.928,28.928,6900.0
2014-02-27 13:55:00,40.64,40.69,40.64,40.68,10100.0,28.9351,28.9707,28.9351,28.9636,10100.0
2014-02-27 14:00:00,40.68,40.71,40.66,40.66,7900.0,28.9636,28.9849,28.9493,28.9493,7900.0
2014-02-27 14:05:00,40.65,40.69,40.63,40.69,10800.0,28.9422,28.9707,28.928,28.9707,10800.0
2014-02-27 14:10:00,40.69,40.7,40.66,40.68,8800.0,28.9707,28.9778,28.9493,28.9636,8800.0
2014-02-27 14:15:00,40.69,40.71,40.68,40.69,4200.0,28.9707,28.9849,28.9636,28.9707,4200.0
2014-02-27 14:20:00,40.68,40.68,40.64,40.65,13000.0,28.9636,28.9636,28.9351,28.9422,13000.0
2014-02-27 14:25:00,40.64,40.66,40.59,40.61,10200.0,28.9351,28.9493,28.8995,28.9137,10200.0
2014-02-27 14:30:00,40.61,40.66,40.61,40.65,4000.0,28.9137,28.9493,28.9137,28.9422,4000.0
2014-02-27 14:35:00,40.65,40.66,40.62,40.62,11200.0,28.9422,28.9493,28.9209,28.9209,11200.0
2014-02-27 14:40:00,40.62,40.63,40.58,40.59,9000.0,28.9209,28.928,28.8924,28.8995,9000.0
2014-02-27 14:45:00,40.6,40.65,40.6,40.63,4700.0,28.9066,28.9422,28.9066,28.928,4700.0
2014-02-27 14:50:00,40.64,40.68,40.63,40.65,11600.0,28.9351,28.9636,28.928,28.9422,11600.0
2014-02-27 14:55:00,40.66,40.7,40.65,40.68,47400.0,28.9493,28.9778,28.9422,28.9636,47400.0
2014-02-27 15:00:00,40.68,40.68,40.66,40.68,11200.0,28.9636,28.9636,28.9493,28.9636,11200.0
2014-02-27 15:05:00,40.69,40.73,40.67,40.73,25000.0,28.9707,28.9992,28.9565,28.9992,25000.0
2014-02-27 15:10:00,40.72,40.72,40.68,40.72,20400.0,28.9921,28.9921,28.9636,28.9921,20400.0
2014-02-27 15:15:00,40.71,40.76,40.7,40.72,27600.0,28.9849,29.0205,28.9778,28.9921,27600.0
2014-02-27 15:20:00,40.73,40.74,40.69,40.72,53200.0,28.9992,29.0063,28.9707,28.9921,53200.0
2014-02-27 15:25:00,40.72,40.78,40.71,40.77,51500.0,28.9921,29.0348,28.9849,29.0277,51500.0
2014-02-27 15:30:00,40.77,40.77,40.72,40.74,33100.0,29.0277,29.0277,28.9921,29.0063,33100.0
2014-02-27 15:35:00,40.75,40.78,40.74,40.75,25700.0,29.0134,29.0348,29.0063,29.0134,25700.0
2014-02-27 15:40:00,40.75,40.77,40.72,40.74,43400.0,29.0134,29.0277,28.9921,29.0063,43400.0
2014-02-27 15:45:00,40.74,40.77,40.7,40.72,57900.0,29.0063,29.0277,28.9778,28.9921,57900.0
2014-02-27 15:50:00,40.71,40.82,40.71,40.81,73300.0,28.9849,29.0633,28.9849,29.0561,73300.0
2014-02-27 15:55:00,40.81,40.9,40.79,40.89,158800.0,29.0561,29.1202,29.0419,29.1131,158800.0
2014-02-28 09:30:00,40.9,41.04,40.9,40.94,17500.0,29.1202,29.2199,29.1202,29.1487,17500.0
2014-02-28 09:35:00,40.95,40.97,40.82,40.84,6700.0,29.1558,29.1701,29.0633,29.0775,6700.0
2014-02-28 09:40:00,40.86,41.03,40.86,40.96,11300.0,29.0917,29.2128,29.0917,29.1629,11300.0
2014-02-28 09:45:00,40.92,40.96,40.82,40.83,6500.0,29.1345,29.1629,29.0633,29.0704,6500.0
2014-02-28 09:50:00,40.86,40.96,40.84,40.95,12500.0,29.0917,29.1629,29.0775,29.1558,12500.0
2014-02-28 09:55:00,40.97,41.05,40.96,41.04,9600.0,29.1701,29.227,29.1629,29.2199,9600.0
2014-02-28 10:00:00,41.02,41.15,41.0,41.1,32900.0,29.2057,29.2982,29.1914,29.2626,32900.0
2014-02-28 10:05:00,41.09,41.09,41.05,41.09,8300.0,29.2555,29.2555,29.227,29.2555,8300.0
2014-02-28 10:10:00,41.09,41.18,41.08,41.17,17400.0,29.2555,29.3196,29.2484,29.3125,17400.0
2014-02-28 10:15:00,41.17,41.18,41.07,41.08,12100.0,29.3125,29.3196,29.2413,29.2484,12100.0
2014-02-28 10:20:00,41.08,41.15,41.07,41.15,4000.0,29.2484,29.2982,29.2413,29.2982,4000.0
2014-02-28 10:25:00,41.15,41.18,41.12,41.12,6500.0,29.2982,29.3196,29.2769,29.2769,6500.0
2014-02-28 10:30:00,41.12,41.15,41.05,41.05,42500.0,29.2769,29.2982,29.227,29.227,42500.0
2014-02-28 10:35:00,41.05,41.11,41.04,41.05,67100.0,29.227,29.2697,29.2199,29.227,67100.0
2014-02-28 10:40:00,41.04,41.11,41.04,41.1,22700.0,29.2199,29.2697,29.2199,29.2626,22700.0
2014-02-28 10:45:00,41.1,41.16,41.1,41.13,12300.0,29.2626,29.3053,29.2626,29.284,12300.0
2014-02-28 10:50:00,41.14,41.14,41.07,41.08,3600.0,29.2911,29.2911,29.2413,29.2484,3600.0
2014-02-28 10:55:00,41.09,41.16,41.09,41.14,9400.0,29.2555,29.3053,29.2555,29.2911,9400.0
2014-02-28 11:00:00,41.14,41.14,41.08,41.08,11800.0,29.2911,29.2911,29.2484,29.2484,11800.0
2014-02-28 11:05:00,41.07,41.07,41.05,41.07,9700.0,29.2413,29.2413,29.227,29.2413,9700.0
2014-02-28 11:10:00,41.08,41.13,41.08,41.09,7400.0,29.2484,29.284,29.2484,29.2555,7400.0
2014-02-28 11:15:00,41.08,41.12,41.07,41.07,11200.0,29.2484,29.2769,29.2413,29.2413,11200.0
2014-02-28 11:20:00,41.08,41.11,41.04,41.04,12300.0,29.2484,29.2697,29.2199,29.2199,12300.0
2014-02-28 11:25:00,41.05,41.08,40.99,41.0,22700.0,29.227,29.2484,29.1843,29.1914,22700.0
2014-02-28 11:30:00,41.0,41.01,40.96,40.96,19000.0,29.1914,29.1985,29.1629,29.1629,19000.0
2014-02-28 11:35:00,40.97,41.03,40.97,41.01,18000.0,29.1701,29.2128,29.1701,29.1985,18000.0
2014-02-28 11:40:00,41.01,41.01,40.98,40.99,18100.0,29.1985,29.1985,29.1772,29.1843,18100.0
2014-02-28 11:45:00,40.99,41.0,40.98,41.0,14700.0,29.1843,29.1914,29.1772,29.1914,14700.0
2014-02-28 11:50:00,41.0,41.02,40.96,41.0,26200.0,29.1914,29.2057,29.1629,29.1914,26200.0
2014-02-28 11:55:00,41.01,41.02,40.98,41.0,10900.0,29.1985,29.2057,29.1772,29.1914,10900.0
2014-02-28 12:00:00,41.0,41.0,40.96,40.98,7900.0,29.1914,29.1914,29.1629,29.1772,7900.0
2014-02-28 12:05:00,40.99,40.99,40.95,40.98,11300.0,29.1843,29.1843,29.1558,29.1772,11300.0
2014-02-28 12:10:00,40.99,41.02,40.99,40.99,15600.0,29.1843,29.2057,29.1843,29.1843,15600.0
2014-02-28 12:15:00,40.99,41.01,40.98,40.99,4500.0,29.1843,29.1985,29.1772,29.1843,4500.0
2014-02-28 12:20:00,41.0,41.03,40.99,41.02,8700.0,29.1914,29.2128,29.1843,29.2057,8700.0
2014-02-28 12:25:00,41.0,41.1,41.0,41.1,24000.0,29.1914,29.2626,29.1914,29.2626,24000.0
2014-02-28 12:30:00,41.1,41.15,41.1,41.14,10600.0,29.2626,29.2982,29.2626,29.2911,10600.0
2014-02-28 12:35:00,41.14,41.19,41.14,41.18,9700.0,29.2911,29.3267,29.2911,29.3196,9700.0
2014-02-28 12:40:00,41.18,41.19,41.17,41.17,6300.0,29.3196,29.3267,29.3125,29.3125,6300.0
2014-02-28 12:45:00,41.17,41.2,41.16,41.2,13700.0,29.3125,29.3338,29.3053,29.3338,13700.0
2014-02-28 12:50:00,41.21,41.22,41.2,41.2,7100.0,29.3409,29.348,29.3338,29.3338,7100.0
2014-02-28 12:55:00,41.21,41.22,41.19,41.22,13200.0,29.3409,29.348,29.3267,29.348,13200.0
2014-02-28 13:00:00,41.22,41.23,41.2,41.21,6800.0,29.348,29.3552,29.3338,29.3409,6800.0
2014-02-28 13:05:00,41.21,41.22,41.21,41.21,2900.0,29.3409,29.348,29.3409,29.3409,2900.0
2014-02-28 13:10:00,41.21,41.22,41.2,41.21,8000.0,29.3409,29.348,29.3338,29.3409,8000.0
2014-02-28 13:15:00,41.22,41.23,41.21,41.22,5800.0,29.348,29.3552,29.3409,29.348,5800.0
2014-02-28 13:20:00,41.22,41.23,41.21,41.21,7100.0,29.348,29.3552,29.3409,29.3409,7100.0
2014-02-28 13:25:00,41.21,41.23,41.21,41.23,4400.0,29.3409,29.3552,29.3409,29.3552,4400.0
2014-02-28 13:30:00,41.23,41.27,41.23,41.26,14700.0,29.3552,29.3836,29.3552,29.3765,14700.0
2014-02-28 13:35:00,41.26,41.28,41.25,41.27,8700.0,29.3765,29.3908,29.3694,29.3836,8700.0
2014-02-28 13:40:00,41.28,41.28,41.25,41.25,22100.0,29.3908,29.3908,29.3694,29.3694,22100.0
2014-02-28 13:45:00,41.26,41.26,41.21,41.22,18200.0,29.3765,29.3765,29.3409,29.348,18200.0
2014-02-28 13:50:00,41.23,41.23,41.19,41.22,7900.0,29.3552,29.3552,29.3267,29.348,7900.0
2014-02-28 13:55:00,41.21,41.22,41.17,41.17,9300.0,29.3409,29.348,29.3125,29.3125,9300.0
2014-02-28 14:00:00,41.16,41.19,41.13,41.16,6400.0,29.3053,29.3267,29.284,29.3053,6400.0
2014-02-28 14:05:00,41.16,41.2,41.14,41.17,7200.0,29.3053,29.3338,29.2911,29.3125,7200.0
2014-02-28 14:10:00,41.17,41.22,41.17,41.22,12500.0,29.3125,29.348,29.3125,29.348,12500.0
2014-02-28 14:15:00,41.22,41.23,41.22,41.22,7200.0,29.348,29.3552,29.348,29.348,7200.0
2014-02-28 14:20:00,41.22,41.23,41.2,41.2,17500.0,29.348,29.3552,29.3338,29.3338,17500.0
2014-02-28 14:25:00,41.2,41.32,41.2,41.32,23200.0,29.3338,29.4192,29.3338,29.4192,23200.0
2014-02-28 14:30:00,41.32,41.35,41.27,41.29,18600.0,29.4192,29.4406,29.3836,29.3979,18600.0
2014-02-28 14:35:00,41.28,41.28,41.23,41.24,10400.0,29.3908,29.3908,29.3552,29.3623,10400.0
2014-02-28 14:40:00,41.23,41.24,41.18,41.21,18700.0,29.3552,29.3623,29.3196,29.3409,18700.0
2014-02-28 14:45:00,41.2,41.23,41.16,41.17,14800.0,29.3338,29.3552,29.3053,29.3125,14800.0
2014-02-28 14:50:00,41.16,41.26,41.14,41.25,40200.0,29.3053,29.3765,29.2911,29.3694,40200.0
2014-02-28 14:55:00,41.26,41.26,41.21,41.23,25000.0,29.3765,29.3765,29.3409,29.3552,25000.0
2014-02-28 15:00:00,41.23,41.23,41.11,41.2,33100.0,29.3552,29.3552,29.2697,29.3338,33100.0
2014-02-28 15:05:00,41.19,41.2,41.05,41.05,32100.0,29.3267,29.3338,29.227,29.227,32100.0
2014-02-28 15:10:00,41.05,41.19,41.01,41.18,56600.0,29.227,29.3267,29.1985,29.3196,56600.0
2014-02-28 15:15:00,41.18,41.21,41.13,41.15,30000.0,29.3196,29.3409,29.284,29.2982,30000.0
2014-02-28 15:20:00,41.15,41.23,41.15,41.22,50700.0,29.2982,29.3552,29.2982,29.348,50700.0
2014-02-28 15:25:00,41.21,41.28,41.19,41.27,63600.0,29.3409,29.3908,29.3267,29.3836,63600.0
2014-02-28 15:30:00,41.27,41.32,41.26,41.29,44000.0,29.3836,29.4192,29.3765,29.3979,44000.0
2014-02-28 15:35:00,41.28,41.32,41.28,41.28,48400.0,29.3908,29.4192,29.3908,29.3908,48400.0
2014-02-28 15:40:00,41.29,41.39,41.29,41.36,67600.0,29.3979,29.4691,29.3979,29.4477,67600.0
2014-02-28 15:45:00,41.37,41.39,41.24,41.25,115400.0,29.4548,29.4691,29.3623,29.3694,115400.0
2014-02-28 15:50:00,41.24,41.3,41.23,41.25,119800.0,29.3623,29.405,29.3552,29.3694,119800.0
2014-02-28 15:55:00,41.25,41.29,41.17,41.2,482000.0,29.3694,29.3979,29.3125,29.3338,482000.0
2014-03-03 09:30:00,40.92,41.07,40.88,41.01,55500.0,29.1345,29.2413,29.106,29.1985,55500.0
2014-03-03 09:35:00,41.03,41.19,41.02,41.19,26100.0,29.2128,29.3267,29.2057,29.3267,26100.0
2014-03-03 09:40:00,41.16,41.2,41.04,41.06,21000.0,29.3053,29.3338,29.2199,29.2341,21000.0
2014-03-03 09:45:00,41.06,41.14,41.0,41.07,17800.0,29.2341,29.2911,29.1914,29.2413,17800.0
2014-03-03 09:50:00,41.1,41.11,40.98,41.05,23600.0,29.2626,29.2697,29.1772,29.227,23600.0
2014-03-03 09:55:00,41.06,41.12,40.92,41.02,24500.0,29.2341,29.2769,29.1345,29.2057,24500.0
2014-03-03 10:00:00,41.02,41.06,40.86,40.87,23100.0,29.2057,29.2341,29.0917,29.0989,23100.0
2014-03-03 10:05:00,40.86,40.89,40.8,40.84,20300.0,29.0917,29.1131,29.049,29.0775,20300.0
2014-03-03 10:10:00,40.84,40.85,40.74,40.8,19000.0,29.0775,29.0846,29.0063,29.049,19000.0
2014-03-03 10:15:00,40.8,40.84,40.74,40.8,22500.0,29.049,29.0775,29.0063,29.049,22500.0
2014-03-03 10:20:00,40.8,40.84,40.71,40.71,15000.0,29.049,29.0775,28.9849,28.9849,15000.0
2014-03-03 10:25:00,40.71,40.79,40.68,40.75,31400.0,28.9849,29.0419,28.9636,29.0134,31400.0
2014-03-03 10:30:00,40.73,40.75,40.62,40.62,21200.0,28.9992,29.0134,28.9209,28.9209,21200.0
2014-03-03 10:35:00,40.61,40.66,40.6,40.63,24100.0,28.9137,28.9493,28.9066,28.928,24100.0
2014-03-03 10:40:00,40.62,40.67,40.62,40.64,13500.0,28.9209,28.9565,28.9209,28.9351,13500.0
2014-03-03 10:45:00,40.63,40.63,40.5,40.52,29600.0,28.928,28.928,28.8354,28.8497,29600.0
2014-03-03 10:50:00,40.52,40.58,40.52,40.55,17800.0,28.8497,28.8924,28.8497,28.871,17800.0
2014-03-03 10:55:00,40.56,40.66,40.55,40.63,25800.0,28.8781,28.9493,28.871,28.928,25800.0
2014-03-03 11:00:00,40.63,40.65,40.59,40.62,13900.0,28.928,28.9422,28.8995,28.9209,13900.0
2014-03-03 11:05:00,40.62,40.62,40.53,40.53,32600.0,28.9209,28.9209,28.8568,28.8568,32600.0
2014-03-03 11:10:00,40.52,40.55,40.5,40.53,21600.0,28.8497,28.871,28.8354,28.8568,21600.0
2014-03-03 11:15:00,40.54,40.64,40.53,40.62,14300.0,28.8639,28.9351,28.8568,28.9209,14300.0
2014-03-03 11:20:00,40.62,40.73,40.62,40.72,14600.0,28.9209,28.9992,28.9209,28.9921,14600.0
2014-03-03 11:25:00,40.72,40.73,40.66,40.67,13500.0,28.9921,28.9992,28.9493,28.9565,13500.0
2014-03-03 11:30:00,40.67,40.67,40.58,40.62,39700.0,28.9565,28.9565,28.8924,28.9209,39700.0
2014-03-03 11:35:00,40.62,40.66,40.62,40.64,15400.0,28.9209,28.9493,28.9209,28.9351,15400.0
2014-03-03 11:40:00,40.64,40.68,40.62,40.62,17200.0,28.9351,28.9636,28.9209,28.9209,17200.0
2014-03-03 11:45:00,40.62,40.63,40.59,40.6,19500.0,28.9209,28.928,28.8995,28.9066,19500.0
2014-03-03 11:50:00,40.59,40.59,40.54,40.55,16800.0,28.8995,28.8995,28.8639,28.871,16800.0
2014-03-03 11:55:00,40.54,40.55,40.48,40.51,30300.0,28.8639,28.871,28.8212,28.8425,30300.0
2014-03-03 12:00:00,40.52,40.56,40.52,40.54,18000.0,28.8497,28.8781,28.8497,28.8639,18000.0
2014-03-03 12:05:00,40.54,40.57,40.53,40.54,26400.0,28.8639,28.8853,28.8568,28.8639,26400.0
2014-03-03 12:10:00,40.54,40.63,40.52,40.62,32700.0,28.8639,28.928,28.8497,28.9209,32700.0
2014-03-03 12:15:00,40.62,40.63,40.59,40.59,19900.0,28.9209,28.928,28.8995,28.8995,19900.0
2014-03-03 12:20:00,40.6,40.63,40.59,40.59,22000.0,28.9066,28.928,28.8995,28.8995,22000.0
2014-03-03 12:25:00,40.61,40.64,40.61,40.64,15800.0,28.9137,28.9351,28.9137,28.9351,15800.0
2014-03-03 12:30:00,40.64,40.67,40.63,40.66,12900.0,28.9351,28.9565,28.928,28.9493,12900.0
2014-03-03 12:35:00,40.66,40.68,40.62,40.64,21100.0,28.9493,28.9636,28.9209,28.9351,21100.0
2014-03-03 12:40:00,40.64,40.67,40.61,40.63,30700.0,28.9351,28.9565,28.9137,28.928,30700.0
2014-03-03 12:45:00,40.63,40.67,40.61,40.66,15000.0,28.928,28.9565,28.9137,28.9493,15000.0
2014-03-03 12:50:00,40.66,40.66,40.6,40.6,13900.0,28.9493,28.9493,28.9066,28.9066,13900.0
2014-03-03 12:55:00,40.6,40.67,40.59,40.65,19100.0,28.9066,28.9565,28.8995,28.9422,19100.0
2014-03-03 13:00:00,40.65,40.71,40.65,40.65,42400.0,28.9422,28.9849,28.9422,28.9422,42400.0
2014-03-03 13:05:00,40.65,40.69,40.64,40.67,33800.0,28.9422,28.9707,28.9351,28.9565,33800.0
2014-03-03 13:10:00,40.68,40.69,40.64,40.67,27300.0,28.9636,28.9707,28.9351,28.9565,27300.0
2014-03-03 13:15:00,40.68,40.69,40.66,40.66,10600.0,28.9636,28.9707,28.9493,28.9493,10600.0
2014-03-03 13:20:00,40.66,40.71,40.66,40.68,17300.0,28.9493,28.9849,28.9493,28.9636,17300.0
2014-03-03 13:25:00,40.67,40.73,40.67,40.68,19000.0,28.9565,28.9992,28.9565,28.9636,19000.0
2014-03-03 13:30:00,40.69,40.69,40.66,40.69,8200.0,28.9707,28.9707,28.9493,28.9707,8200.0
2014-03-03 13:35:00,40.7,40.74,40.7,40.71,20700.0,28.9778,29.0063,28.9778,28.9849,20700.0
2014-03-03 13:40:00,40.71,40.75,40.7,40.71,26100.0,28.9849,29.0134,28.9778,28.9849,26100.0
2014-03-03 13:45:00,40.72,40.75,40.72,40.73,9400.0,28.9921,29.0134,28.9921,28.9992,9400.0
2014-03-03 13:50:00,40.73,40.75,40.73,40.75,5300.0,28.9992,29.0134,28.9992,29.0134,5300.0
2014-03-03 13:55:00,40.75,40.85,40.75,40.8,28300.0,29.0134,29.0846,29.0134,29.049,28300.0
2014-03-03 14:00:00,40.81,40.84,40.8,40.8,16100.0,29.0561,29.0775,29.049,29.049,16100.0
2014-03-03 14:05:00,40.81,40.85,40.8,40.83,35100.0,29.0561,29.0846,29.049,29.0704,35100.0
2014-03-03 14:10:00,40.83,40.92,40.83,40.92,11100.0,29.0704,29.1345,29.0704,29.1345,11100.0
2014-03-03 14:15:00,40.91,40.94,40.88,40.89,9400.0,29.1273,29.1487,29.106,29.1131,9400.0
2014-03-03 14:20:00,40.88,40.91,40.88,40.9,13400.0,29.106,29.1273,29.106,29.1202,13400.0
2014-03-03 14:25:00,40.9,40.9,40.84,40.85,12300.0,29.1202,29.1202,29.0775,29.0846,12300.0
2014-03-03 14:30:00,40.85,40.87,40.82,40.87,16400.0,29.0846,29.0989,29.0633,29.0989,16400.0
2014-03-03 14:35:00,40.87,40.88,40.84,40.84,8100.0,29.0989,29.106,29.0775,29.0775,8100.0
2014-03-03 14:40:00,40.84,40.87,40.81,40.87,9900.0,29.0775,29.0989,29.0561,29.0989,9900.0
2014-03-03 14:45:00,40.87,40.94,40.87,40.92,8300.0,29.0989,29.1487,29.0989,29.1345,8300.0
2014-03-03 14:50:00,40.91,40.91,40.86,40.89,11700.0,29.1273,29.1273,29.0917,29.1131,11700.0
2014-03-03 14:55:00,40.89,40.89,40.83,40.84,21200.0,29.1131,29.1131,29.0704,29.0775,21200.0
2014-03-03 15:00:00,40.85,40.9,40.8,40.8,320200.0,29.0846,29.1202,29.049,29.049,320200.0
2014-03-03 15:05:00,40.79,40.88,40.78,40.86,30500.0,29.0419,29.106,29.0348,29.0917,30500.0
2014-03-03 15:10:00,40.85,40.87,40.77,40.77,25600.0,29.0846,29.0989,29.0277,29.0277,25600.0
2014-03-03 15:15:00,40.77,40.78,40.7,40.74,33700.0,29.0277,29.0348,28.9778,29.0063,33700.0
2014-03-03 15:20:00,40.74,40.75,40.69,40.73,31400.0,29.0063,29.0134,28.9707,28.9992,31400.0
2014-03-03 15:25:00,40.73,40.75,40.7,40.75,44100.0,28.9992,29.0134,28.9778,29.0134,44100.0
2014-03-03 15:30:00,40.74,40.74,40.7,40.71,51400.0,29.0063,29.0063,28.9778,28.9849,51400.0
2014-03-03 15:35:00,40.7,40.8,40.7,40.77,103700.0,28.9778,29.049,28.9778,29.0277,103700.0
2014-03-03 15:40:00,40.77,40.81,40.72,40.79,64700.0,29.0277,29.0561,28.9921,29.0419,64700.0
2014-03-03 15:45:00,40.79,40.86,40.79,40.81,88500.0,29.0419,29.0917,29.0419,29.0561,88500.0
2014-03-03 15:50:00,40.82,40.88,40.81,40.87,116100.0,29.0633,29.106,29.0561,29.0989,116100.0
2014-03-03 15:55:00,40.87,40.93,40.86,40.92,162600.0,29.0989,29.1416,29.0917,29.1345,162600.0
2014-03-04 09:30:00,41.34,41.43,41.24,41.43,97300.0,29.4335,29.4976,29.3623,29.4976,97300.0
2014-03-04 09:35:00,41.41,41.43,41.31,41.32,29400.0,29.4833,29.4976,29.4121,29.4192,29400.0
2014-03-04 09:40:00,41.31,41.49,41.3,41.48,35400.0,29.4121,29.5403,29.405,29.5332,35400.0
2014-03-04 09:45:00,41.48,41.54,41.45,41.53,50000.0,29.5332,29.5759,29.5118,29.5688,50000.0
2014-03-04 09:50:00,41.53,41.67,41.53,41.61,39100.0,29.5688,29.6684,29.5688,29.6257,39100.0
2014-03-04 09:55:00,41.61,41.68,41.61,41.68,25000.0,29.6257,29.6756,29.6257,29.6756,25000.0
2014-03-04 10:00:00,41.68,41.69,41.6,41.61,23700.0,29.6756,29.6827,29.6186,29.6257,23700.0
2014-03-04 10:05:00,41.63,41.76,41.63,41.75,18900.0,29.64,29.7325,29.64,29.7254,18900.0
2014-03-04 10:10:00,41.76,41.81,41.7,41.79,28800.0,29.7325,29.7681,29.6898,29.7539,28800.0
2014-03-04 10:15:00,41.8,41.84,41.76,41.78,30300.0,29.761,29.7895,29.7325,29.7468,30300.0
2014-03-04 10:20:00,41.79,41.85,41.79,41.8,26000.0,29.7539,29.7966,29.7539,29.761,26000.0
2014-03-04 10:25:00,41.79,41.86,41.79,41.83,22800.0,29.7539,29.8037,29.7539,29.7824,22800.0
2014-03-04 10:30:00,41.83,41.89,41.83,41.88,27200.0,29.7824,29.8251,29.7824,29.818,27200.0
2014-03-04 10:35:00,41.88,41.93,41.84,41.92,31100.0,29.818,29.8536,29.7895,29.8464,31100.0
2014-03-04 10:40:00,41.93,41.97,41.91,41.92,28200.0,29.8536,29.882,29.8393,29.8464,28200.0
2014-03-04 10:45:00,41.92,41.96,41.92,41.93,16800.0,29.8464,29.8749,29.8464,29.8536,16800.0
2014-03-04 10:50:00,41.93,42.0,41.93,41.97,23200.0,29.8536,29.9034,29.8536,29.882,23200.0
2014-03-04 10:55:00,41.97,41.98,41.93,41.97,22100.0,29.882,29.8892,29.8536,29.882,22100.0
2014-03-04 11:00:00,41.97,41.97,41.94,41.96,18800.0,29.882,29.882,29.8607,29.8749,18800.0
2014-03-04 11:05:00,41.96,42.0,41.95,41.96,18100.0,29.8749,29.9034,29.8678,29.8749,18100.0
2014-03-04 11:10:00,41.96,42.0,41.95,42.0,22500.0,29.8749,29.9034,29.8678,29.9034,22500.0
2014-03-04 11:15:00,42.0,42.1,42.0,42.09,33600.0,29.9034,29.9746,29.9034,29.9675,33600.0
2014-03-04 11:20:00,42.09,42.1,42.02,42.02,26400.0,29.9675,29.9746,29.9176,29.9176,26400.0
2014-03-04 11:25:00,42.01,42.05,41.99,42.03,22700.0,29.9105,29.939,29.8963,29.9248,22700.0
2014-03-04 11:30:00,42.03,42.03,41.98,41.98,13800.0,29.9248,29.9248,29.8892,29.8892,13800.0
2014-03-04 11:35:00,41.99,42.0,41.95,41.95,12400.0,29.8963,29.9034,29.8678,29.8678,12400.0
2014-03-04 11:40:00,41.95,41.97,41.94,41.96,29800.0,29.8678,29.882,29.8607,29.8749,29800.0
2014-03-04 11:45:00,41.96,41.97,41.93,41.96,14100.0,29.8749,29.882,29.8536,29.8749,14100.0
2014-03-04 11:50:00,41.96,41.98,41.95,41.95,19700.0,29.8749,29.8892,29.8678,29.8678,19700.0
2014-03-04 11:55:00,41.94,41.97,41.93,41.94,13000.0,29.8607,29.882,29.8536,29.8607,13000.0
2014-03-04 12:00:00,41.94,41.96,41.91,41.94,8700.0,29.8607,29.8749,29.8393,29.8607,8700.0
2014-03-04 12:05:00,41.93,41.94,41.91,41.91,16700.0,29.8536,29.8607,29.8393,29.8393,16700.0
2014-03-04 12:10:00,41.91,41.96,41.89,41.96,46700.0,29.8393,29.8749,29.8251,29.8749,46700.0
2014-03-04 12:15:00,41.96,41.97,41.94,41.95,35600.0,29.8749,29.882,29.8607,29.8678,35600.0
2014-03-04 12:20:00,41.95,41.96,41.87,41.9,18700.0,29.8678,29.8749,29.8108,29.8322,18700.0
2014-03-04 12:25:00,41.9,41.93,41.89,41.91,26700.0,29.8322,29.8536,29.8251,29.8393,26700.0
2014-03-04 12:30:00,41.91,41.91,41.84,41.86,65500.0,29.8393,29.8393,29.7895,29.8037,65500.0
2014-03-04 12:35:00,41.85,41.9,41.84,41.87,37300.0,29.7966,29.8322,29.7895,29.8108,37300.0
2014-03-04 12:40:00,41.87,41.89,41.81,41.81,7900.0,29.8108,29.8251,29.7681,29.7681,7900.0
2014-03-04 12:45:00,41.82,41.82,41.81,41.82,7500.0,29.7752,29.7752,29.7681,29.7752,7500.0
2014-03-04 12:50:00,41.83,41.83,41.8,41.82,11300.0,29.7824,29.7824,29.761,29.7752,11300.0
2014-03-04 12:55:00,41.82,41.83,41.81,41.83,17200.0,29.7752,29.7824,29.7681,29.7824,17200.0
2014-03-04 13:00:00,41.84,41.84,41.82,41.82,7000.0,29.7895,29.7895,29.7752,29.7752,7000.0
2014-03-04 13:05:00,41.83,41.88,41.82,41.83,39600.0,29.7824,29.818,29.7752,29.7824,39600.0
2014-03-04 13:10:00,41.83,41.87,41.83,41.87,35300.0,29.7824,29.8108,29.7824,29.8108,35300.0
2014-03-04 13:15:00,41.86,41.91,41.86,41.9,46600.0,29.8037,29.8393,29.8037,29.8322,46600.0
2014-03-04 13:20:00,41.9,41.91,41.84,41.84,37600.0,29.8322,29.8393,29.7895,29.7895,37600.0
2014-03-04 13:25:00,41.84,41.89,41.83,41.86,26200.0,29.7895,29.8251,29.7824,29.8037,26200.0
2014-03-04 13:30:00,41.86,41.87,41.8,41.81,18400.0,29.8037,29.8108,29.761,29.7681,18400.0
2014-03-04 13:35:00,41.81,41.82,41.8,41.81,3800.0,29.7681,29.7752,29.761,29.7681,3800.0
2014-03-04 13:40:00,41.83,41.84,41.81,41.81,11800.0,29.7824,29.7895,29.7681,29.7681,11800.0
2014-03-04 13:45:00,41.82,41.88,41.77,41.81,61800.0,29.7752,29.818,29.7396,29.7681,61800.0
2014-03-04 13:50:00,41.8,41.83,41.79,41.83,25900.0,29.761,29.7824,29.7539,29.7824,25900.0
2014-03-04 13:55:00,41.82,41.88,41.82,41.87,15900.0,29.7752,29.818,29.7752,29.8108,15900.0
2014-03-04 14:00:00,41.86,41.86,41.81,41.84,16300.0,29.8037,29.8037,29.7681,29.7895,16300.0
2014-03-04 14:05:00,41.84,41.88,41.81,41.88,19700.0,29.7895,29.818,29.7681,29.818,19700.0
2014-03-04 14:10:00,41.87,41.92,41.85,41.9,19500.0,29.8108,29.8464,29.7966,29.8322,19500.0
2014-03-04 14:15:00,41.9,41.91,41.84,41.85,13700.0,29.8322,29.8393,29.7895,29.7966,13700.0
2014-03-04 14:20:00,41.84,41.88,41.82,41.85,12100.0,29.7895,29.818,29.7752,29.7966,12100.0
2014-03-04 14:25:00,41.84,41.84,41.79,41.83,13300.0,29.7895,29.7895,29.7539,29.7824,13300.0
2014-03-04 14:30:00,41.82,41.87,41.82,41.82,11200.0,29.7752,29.8108,29.7752,29.7752,11200.0
2014-03-04 14:35:00,41.82,41.83,41.75,41.79,13800.0,29.7752,29.7824,29.7254,29.7539,13800.0
2014-03-04 14:40:00,41.8,41.8,41.73,41.77,28800.0,29.761,29.761,29.7112,29.7396,28800.0
2014-03-04 14:45:00,41.76,41.8,41.72,41.73,58200.0,29.7325,29.761,29.704,29.7112,58200.0
2014-03-04 14:50:00,41.72,41.77,41.72,41.77,19100.0,29.704,29.7396,29.704,29.7396,19100.0
2014-03-04 14:55:00,41.76,41.8,41.72,41.72,21500.0,29.7325,29.761,29.704,29.704,21500.0
2014-03-04 15:00:00,41.73,41.8,41.73,41.8,26600.0,29.7112,29.761,29.7112,29.761,26600.0
2014-03-04 15:05:00,41.79,41.8,41.74,41.74,28200.0,29.7539,29.761,29.7183,29.7183,28200.0
2014-03-04 15:10:00,41.74,41.79,41.73,41.74,41500.0,29.7183,29.7539,29.7112,29.7183,41500.0
2014-03-04 15:15:00,41.73,41.82,41.73,41.79,43500.0,29.7112,29.7752,29.7112,29.7539,43500.0
2014-03-04 15:20:00,41.8,41.8,41.77,41.78,26100.0,29.761,29.761,29.7396,29.7468,26100.0
2014-03-04 15:25:00,41.78,41.79,41.74,41.77,27600.0,29.7468,29.7539,29.7183,29.7396,27600.0
2014-03-04 15:30:00,41.76,41.81,41.76,41.79,32200.0,29.7325,29.7681,29.7325,29.7539,32200.0
2014-03-04 15:35:00,41.8,41.82,41.76,41.78,49000.0,29.761,29.7752,29.7325,29.7468,49000.0
2014-03-04 15:40:00,41.77,41.88,41.77,41.87,49700.0,29.7396,29.818,29.7396,29.8108,49700.0
2014-03-04 15:45:00,41.88,41.9,41.83,41.84,59600.0,29.818,29.8322,29.7824,29.7895,59600.0
2014-03-04 15:50:00,41.84,41.88,41.84,41.88,64600.0,29.7895,29.818,29.7895,29.818,64600.0
2014-03-04 15:55:00,41.88,42.0,41.88,41.96,269500.0,29.818,29.9034,29.818,29.8749,269500.0
2014-03-05 09:30:00,41.95,41.95,41.85,41.85,21700.0,29.8678,29.8678,29.7966,29.7966,21700.0
2014-03-05 09:35:00,41.84,41.85,41.8,41.83,15700.0,29.7895,29.7966,29.761,29.7824,15700.0
2014-03-05 09:40:00,41.83,41.86,41.76,41.84,11700.0,29.7824,29.8037,29.7325,29.7895,11700.0
2014-03-05 09:45:00,41.87,41.9,41.81,41.83,9900.0,29.8108,29.8322,29.7681,29.7824,9900.0
2014-03-05 09:50:00,41.86,41.89,41.82,41.87,7500.0,29.8037,29.8251,29.7752,29.8108,7500.0
2014-03-05 09:55:00,41.88,41.9,41.75,41.82,15400.0,29.818,29.8322,29.7254,29.7752,15400.0
2014-03-05 10:00:00,41.83,41.85,41.76,41.78,54900.0,29.7824,29.7966,29.7325,29.7468,54900.0
2014-03-05 10:05:00,41.78,41.91,41.77,41.89,50700.0,29.7468,29.8393,29.7396,29.8251,50700.0
2014-03-05 10:10:00,41.9,41.96,41.89,41.96,11200.0,29.8322,29.8749,29.8251,29.8749,11200.0
2014-03-05 10:15:00,41.96,42.01,41.91,41.91,35200.0,29.8749,29.9105,29.8393,29.8393,35200.0
2014-03-05 10:20:00,41.9,41.94,41.9,41.91,9200.0,29.8322,29.8607,29.8322,29.8393,9200.0
2014-03-05 10:25:00,41.9,41.96,41.86,41.94,43500.0,29.8322,29.8749,29.8037,29.8607,43500.0
2014-03-05 10:30:00,41.94,41.97,41.87,41.88,24000.0,29.8607,29.882,29.8108,29.818,24000.0
2014-03-05 10:35:00,41.87,41.92,41.83,41.88,37700.0,29.8108,29.8464,29.7824,29.818,37700.0
2014-03-05 10:40:00,41.89,41.91,41.86,41.87,112600.0,29.8251,29.8393,29.8037,29.8108,112600.0
2014-03-05 10:45:00,41.86,41.88,41.81,41.82,33700.0,29.8037,29.818,29.7681,29.7752,33700.0
2014-03-05 10:50:00,41.82,41.83,41.76,41.77,15600.0,29.7752,29.7824,29.7325,29.7396,15600.0
2014-03-05 10:55:00,41.76,41.77,41.71,41.71,13300.0,29.7325,29.7396,29.6969,29.6969,13300.0
2014-03-05 11:00:00,41.73,41.75,41.66,41.73,52400.0,29.7112,29.7254,29.6613,29.7112,52400.0
2014-03-05 11:05:00,41.72,41.74,41.65,41.66,113300.0,29.704,29.7183,29.6542,29.6613,113300.0
2014-03-05 11:10:00,41.66,41.69,41.62,41.62,27200.0,29.6613,29.6827,29.6328,29.6328,27200.0
2014-03-05 11:15:00,41.62,41.67,41.6,41.61,33700.0,29.6328,29.6684,29.6186,29.6257,33700.0
2014-03-05 11:20:00,41.61,41.66,41.6,41.65,14800.0,29.6257,29.6613,29.6186,29.6542,14800.0
2014-03-05 11:25:00,41.64,41.66,41.6,41.63,30500.0,29.6471,29.6613,29.6186,29.64,30500.0
2014-03-05 11:30:00,41.63,41.65,41.59,41.61,25100.0,29.64,29.6542,29.6115,29.6257,25100.0
2014-03-05 11:35:00,41.6,41.61,41.55,41.56,9300.0,29.6186,29.6257,29.583,29.5901,9300.0
2014-03-05 11:40:00,41.56,41.56,41.5,41.54,11000.0,29.5901,29.5901,29.5474,29.5759,11000.0
2014-03-05 11:45:00,41.54,41.56,41.51,41.51,5900.0,29.5759,29.5901,29.5545,29.5545,5900.0
2014-03-05 11:50:00,41.51,41.56,41.48,41.53,10900.0,29.5545,29.5901,29.5332,29.5688,10900.0
2014-03-05 11:55:00,41.53,41.54,41.48,41.51,11100.0,29.5688,29.5759,29.5332,29.5545,11100.0
2014-03-05 12:00:00,41.51,41.55,41.5,41.54,13100.0,29.5545,29.583,29.5474,29.5759,13100.0
2014-03-05 12:05:00,41.52,41.54,41.49,41.49,14100.0,29.5616,29.5759,29.5403,29.5403,14100.0
2014-03-05 12:10:00,41.5,41.52,41.49,41.51,20200.0,29.5474,29.5616,29.5403,29.5545,20200.0
2014-03-05 12:15:00,41.51,41.55,41.51,41.53,7400.0,29.5545,29.583,29.5545,29.5688,7400.0
2014-03-05 12:20:00,41.54,41.54,41.5,41.5,9700.0,29.5759,29.5759,29.5474,29.5474,9700.0
2014-03-05 12:25:00,41.51,41.53,41.5,41.52,9700.0,29.5545,29.5688,29.5474,29.5616,9700.0
2014-03-05 12:30:00,41.51,41.52,41.49,41.5,12900.0,29.5545,29.5616,29.5403,29.5474,12900.0
2014-03-05 12:35:00,41.5,41.54,41.5,41.52,21400.0,29.5474,29.5759,29.5474,29.5616,21400.0
2014-03-05 12:40:00,41.51,41.51,41.48,41.5,7500.0,29.5545,29.5545,29.5332,29.5474,7500.0
2014-03-05 12:45:00,41.49,41.57,41.49,41.57,8100.0,29.5403,29.5972,29.5403,29.5972,8100.0
2014-03-05 12:50:00,41.57,41.57,41.54,41.57,10800.0,29.5972,29.5972,29.5759,29.5972,10800.0
2014-03-05 12:55:00,41.55,41.56,41.55,41.56,4000.0,29.583,29.5901,29.583,29.5901,4000.0
2014-03-05 13:00:00,41.56,41.6,41.55,41.6,6800.0,29.5901,29.6186,29.583,29.6186,6800.0
2014-03-05 13:05:00,41.6,41.66,41.59,41.66,11900.0,29.6186,29.6613,29.6115,29.6613,11900.0
2014-03-05 13:10:00,41.66,41.72,41.65,41.72,86900.0,29.6613,29.704,29.6542,29.704,86900.0
2014-03-05 13:15:00,41.72,41.73,41.65,41.65,31900.0,29.704,29.7112,29.6542,29.6542,31900.0
2014-03-05 13:20:00,41.65,41.66,41.64,41.65,5200.0,29.6542,29.6613,29.6471,29.6542,5200.0
2014-03-05 13:25:00,41.65,41.66,41.65,41.66,3300.0,29.6542,29.6613,29.6542,29.6613,3300.0
2014-03-05 13:30:00,41.66,41.66,41.6,41.64,46100.0,29.6613,29.6613,29.6186,29.6471,46100.0
2014-03-05 13:35:00,41.64,41.65,41.61,41.63,13600.0,29.6471,29.6542,29.6257,29.64,13600.0
2014-03-05 13:40:00,41.63,41.63,41.59,41.59,5200.0,29.64,29.64,29.6115,29.6115,5200.0
2014-03-05 13:45:00,41.6,41.6,41.54,41.56,17900.0,29.6186,29.6186,29.5759,29.5901,17900.0
2014-03-05 13:50:00,41.56,41.57,41.54,41.56,10000.0,29.5901,29.5972,29.5759,29.5901,10000.0
2014-03-05 13:55:00,41.56,41.56,41.55,41.56,3300.0,29.5901,29.5901,29.583,29.5901,3300.0
2014-03-05 14:00:00,41.56,41.62,41.54,41.55,17600.0,29.5901,29.6328,29.5759,29.583,17600.0
2014-03-05 14:05:00,41.54,41.6,41.54,41.59,5100.0,29.5759,29.6186,29.5759,29.6115,5100.0
2014-03-05 14:10:00,41.59,41.6,41.55,41.55,5000.0,29.6115,29.6186,29.583,29.583,5000.0
2014-03-05 14:15:00,41.55,41.57,41.54,41.55,24700.0,29.583,29.5972,29.5759,29.583,24700.0
2014-03-05 14:20:00,41.56,41.59,41.53,41.53,9200.0,29.5901,29.6115,29.5688,29.5688,9200.0
2014-03-05 14:25:00,41.53,41.56,41.53,41.53,7100.0,29.5688,29.5901,29.5688,29.5688,7100.0
2014-03-05 14:30:00,41.54,41.55,41.53,41.54,7400.0,29.5759,29.583,29.5688,29.5759,7400.0
2014-03-05 14:35:00,41.54,41.55,41.51,41.53,7300.0,29.5759,29.583,29.5545,29.5688,7300.0
2014-03-05 14:40:00,41.54,41.57,41.52,41.52,6000.0,29.5759,29.5972,29.5616,29.5616,6000.0
2014-03-05 14:45:00,41.52,41.53,41.51,41.52,30100.0,29.5616,29.5688,29.5545,29.5616,30100.0
2014-03-05 14:50:00,41.51,41.52,41.49,41.49,3700.0,29.5545,29.5616,29.5403,29.5403,3700.0
2014-03-05 14:55:00,41.49,41.51,41.46,41.49,13100.0,29.5403,29.5545,29.5189,29.5403,13100.0
2014-03-05 15:00:00,41.49,41.52,41.48,41.52,10200.0,29.5403,29.5616,29.5332,29.5616,10200.0
2014-03-05 15:05:00,41.52,41.58,41.52,41.53,18500.0,29.5616,29.6044,29.5616,29.5688,18500.0
2014-03-05 15:10:00,41.52,41.56,41.52,41.55,8300.0,29.5616,29.5901,29.5616,29.583,8300.0
2014-03-05 15:15:00,41.55,41.61,41.54,41.59,38400.0,29.583,29.6257,29.5759,29.6115,38400.0
2014-03-05 15:20:00,41.58,41.67,41.58,41.63,167100.0,29.6044,29.6684,29.6044,29.64,167100.0
2014-03-05 15:25:00,41.64,41.64,41.6,41.64,11600.0,29.6471,29.6471,29.6186,29.6471,11600.0
2014-03-05 15:30:00,41.64,41.66,41.61,41.64,18500.0,29.6471,29.6613,29.6257,29.6471,18500.0
2014-03-05 15:35:00,41.65,41.65,41.61,41.65,16700.0,29.6542,29.6542,29.6257,29.6542,16700.0
2014-03-05 15:40:00,41.65,41.66,41.63,41.64,18600.0,29.6542,29.6613,29.64,29.6471,18600.0
2014-03-05 15:45:00,41.64,41.73,41.64,41.72,62800.0,29.6471,29.7112,29.6471,29.704,62800.0
2014-03-05 15:50:00,41.73,41.78,41.7,41.77,118300.0,29.7112,29.7468,29.6898,29.7396,118300.0
2014-03-05 15:55:00,41.77,41.84,41.73,41.76,447800.0,29.7396,29.7895,29.7112,29.7325,447800.0
2014-03-06 09:30:00,41.79,41.84,41.69,41.77,18400.0,29.7539,29.7895,29.6827,29.7396,18400.0
2014-03-06 09:35:00,41.77,41.77,41.62,41.72,18300.0,29.7396,29.7396,29.6328,29.704,18300.0
2014-03-06 09:40:00,41.72,41.89,41.72,41.8,16500.0,29.704,29.8251,29.704,29.761,16500.0
2014-03-06 09:45:00,41.79,41.81,41.7,41.71,48900.0,29.7539,29.7681,29.6898,29.6969,48900.0
2014-03-06 09:50:00,41.71,41.82,41.71,41.81,48500.0,29.6969,29.7752,29.6969,29.7681,48500.0
2014-03-06 09:55:00,41.82,41.87,41.76,41.76,9300.0,29.7752,29.8108,29.7325,29.7325,9300.0
2014-03-06 10:00:00,41.77,41.77,41.63,41.63,54000.0,29.7396,29.7396,29.64,29.64,54000.0
2014-03-06 10:05:00,41.62,41.64,41.57,41.58,74900.0,29.6328,29.6471,29.5972,29.6044,74900.0
2014-03-06 10:10:00,41.59,41.59,41.36,41.39,51700.0,29.6115,29.6115,29.4477,29.4691,51700.0
2014-03-06 10:15:00,41.39,41.39,41.3,41.39,30500.0,29.4691,29.4691,29.405,29.4691,30500.0
2014-03-06 10:20:00,41.39,41.43,41.36,41.43,14000.0,29.4691,29.4976,29.4477,29.4976,14000.0
2014-03-06 10:25:00,41.43,41.47,41.42,41.47,14000.0,29.4976,29.526,29.4904,29.526,14000.0
2014-03-06 10:30:00,41.47,41.5,41.44,41.47,39100.0,29.526,29.5474,29.5047,29.526,39100.0
2014-03-06 10:35:00,41.47,41.48,41.45,41.48,5700.0,29.526,29.5332,29.5118,29.5332,5700.0
2014-03-06 10:40:00,41.49,41.55,41.48,41.55,12100.0,29.5403,29.583,29.5332,29.583,12100.0
2014-03-06 10:45:00,41.55,41.55,41.52,41.54,26400.0,29.583,29.583,29.5616,29.5759,26400.0
2014-03-06 10:50:00,41.54,41.54,41.48,41.48,36100.0,29.5759,29.5759,29.5332,29.5332,36100.0
2014-03-06 10:55:00,41.48,41.51,41.48,41.51,6800.0,29.5332,29.5545,29.5332,29.5545,6800.0
2014-03-06 11:00:00,41.51,41.52,41.49,41.49,12600.0,29.5545,29.5616,29.5403,29.5403,12600.0
2014-03-06 11:05:00,41.5,41.5,41.45,41.45,33300.0,29.5474,29.5474,29.5118,29.5118,33300.0
2014-03-06 11:10:00,41.46,41.48,41.45,41.46,19300.0,29.5189,29.5332,29.5118,29.5189,19300.0
2014-03-06 11:15:00,41.46,41.48,41.45,41.46,6400.0,29.5189,29.5332,29.5118,29.5189,6400.0
2014-03-06 11:20:00,41.46,41.49,41.45,41.48,10700.0,29.5189,29.5403,29.5118,29.5332,10700.0
2014-03-06 11:25:00,41.48,41.51,41.45,41.49,17600.0,29.5332,29.5545,29.5118,29.5403,17600.0
2014-03-06 11:30:00,41.51,41.54,41.48,41.5,33400.0,29.5545,29.5759,29.5332,29.5474,33400.0
2014-03-06 11:35:00,41.5,41.52,41.48,41.52,4800.0,29.5474,29.5616,29.5332,29.5616,4800.0
2014-03-06 11:40:00,41.54,41.6,41.52,41.6,8200.0,29.5759,29.6186,29.5616,29.6186,8200.0
2014-03-06 11:45:00,41.61,41.61,41.59,41.59,8700.0,29.6257,29.6257,29.6115,29.6115,8700.0
2014-03-06 11:50:00,41.59,41.59,41.57,41.57,19300.0,29.6115,29.6115,29.5972,29.5972,19300.0
2014-03-06 11:55:00,41.57,41.58,41.52,41.52,11300.0,29.5972,29.6044,29.5616,29.5616,11300.0
2014-03-06 12:00:00,41.53,41.58,41.52,41.57,6700.0,29.5688,29.6044,29.5616,29.5972,6700.0
2014-03-06 12:05:00,41.57,41.58,41.54,41.55,12500.0,29.5972,29.6044,29.5759,29.583,12500.0
2014-03-06 12:10:00,41.55,41.56,41.48,41.48,60500.0,29.583,29.5901,29.5332,29.5332,60500.0
2014-03-06 12:15:00,41.48,41.51,41.45,41.48,9100.0,29.5332,29.5545,29.5118,29.5332,9100.0
2014-03-06 12:20:00,41.48,41.48,41.4,41.42,11500.0,29.5332,29.5332,29.4762,29.4904,11500.0
2014-03-06 12:25:00,41.43,41.43,41.39,41.39,6800.0,29.4976,29.4976,29.4691,29.4691,6800.0
2014-03-06 12:30:00,41.4,41.41,41.37,41.37,12900.0,29.4762,29.4833,29.4548,29.4548,12900.0
2014-03-06 12:35:00,41.37,41.38,41.34,41.38,8500.0,29.4548,29.462,29.4335,29.462,8500.0
2014-03-06 12:40:00,41.39,41.42,41.38,41.42,4600.0,29.4691,29.4904,29.462,29.4904,4600.0
2014-03-06 12:45:00,41.41,41.42,41.41,41.41,4500.0,29.4833,29.4904,29.4833,29.4833,4500.0
2014-03-06 12:50:00,41.42,41.44,41.37,41.39,29700.0,29.4904,29.5047,29.4548,29.4691,29700.0
2014-03-06 12:55:00,41.4,41.42,41.36,41.41,46700.0,29.4762,29.4904,29.4477,29.4833,46700.0
2014-03-06 13:00:00,41.41,41.42,41.37,41.37,7700.0,29.4833,29.4904,29.4548,29.4548,7700.0
2014-03-06 13:05:00,41.37,41.41,41.36,41.41,31500.0,29.4548,29.4833,29.4477,29.4833,31500.0
2014-03-06 13:10:00,41.42,41.47,41.41,41.47,26900.0,29.4904,29.526,29.4833,29.526,26900.0
2014-03-06 13:15:00,41.47,41.48,41.44,41.48,16000.0,29.526,29.5332,29.5047,29.5332,16000.0
2014-03-06 13:20:00,41.47,41.48,41.39,41.44,68900.0,29.526,29.5332,29.4691,29.5047,68900.0
2014-03-06 13:25:00,41.44,41.45,41.37,41.39,20400.0,29.5047,29.5118,29.4548,29.4691,20400.0
2014-03-06 13:30:00,41.39,41.42,41.38,41.39,20000.0,29.4691,29.4904,29.462,29.4691,20000.0
2014-03-06 13:35:00,41.39,41.4,41.35,41.35,13800.0,29.4691,29.4762,29.4406,29.4406,13800.0
2014-03-06 13:40:00,41.35,41.35,41.28,41.29,41800.0,29.4406,29.4406,29.3908,29.3979,41800.0
2014-03-06 13:45:00,41.29,41.3,41.23,41.24,19600.0,29.3979,29.405,29.3552,29.3623,19600.0
2014-03-06 13:50:00,41.25,41.26,41.2,41.2,25700.0,29.3694,29.3765,29.3338,29.3338,25700.0
2014-03-06 13:55:00,41.2,41.23,41.15,41.22,59200.0,29.3338,29.3552,29.2982,29.348,59200.0
2014-03-06 14:00:00,41.23,41.27,41.2,41.27,13200.0,29.3552,29.3836,29.3338,29.3836,13200.0
2014-03-06 14:05:00,41.28,41.3,41.26,41.28,10000.0,29.3908,29.405,29.3765,29.3908,10000.0
2014-03-06 14:10:00,41.27,41.31,41.27,41.29,9900.0,29.3836,29.4121,29.3836,29.3979,9900.0
2014-03-06 14:15:00,41.29,41.33,41.24,41.33,12700.0,29.3979,29.4264,29.3623,29.4264,12700.0
2014-03-06 14:20:00,41.33,41.37,41.33,41.37,14300.0,29.4264,29.4548,29.4264,29.4548,14300.0
2014-03-06 14:25:00,41.37,41.41,41.35,41.39,19100.0,29.4548,29.4833,29.4406,29.4691,19100.0
2014-03-06 14:30:00,41.38,41.39,41.36,41.38,8200.0,29.462,29.4691,29.4477,29.462,8200.0
2014-03-06 14:35:00,41.38,41.4,41.36,41.39,15500.0,29.462,29.4762,29.4477,29.4691,15500.0
2014-03-06 14:40:00,41.38,41.41,41.38,41.38,11400.0,29.462,29.4833,29.462,29.462,11400.0
2014-03-06 14:45:00,41.38,41.4,41.36,41.36,17100.0,29.462,29.4762,29.4477,29.4477,17100.0
2014-03-06 14:50:00,41.36,41.37,41.34,41.34,15900.0,29.4477,29.4548,29.4335,29.4335,15900.0
2014-03-06 14:55:00,41.33,41.33,41.3,41.32,20300.0,29.4264,29.4264,29.405,29.4192,20300.0
2014-03-06 15:00:00,41.32,41.34,41.31,41.32,13500.0,29.4192,29.4335,29.4121,29.4192,13500.0
2014-03-06 15:05:00,41.32,41.33,41.3,41.31,17000.0,29.4192,29.4264,29.405,29.4121,17000.0
2014-03-06 15:10:00,41.3,41.32,41.29,41.32,31200.0,29.405,29.4192,29.3979,29.4192,31200.0
2014-03-06 15:15:00,41.32,41.37,41.32,41.37,29600.0,29.4192,29.4548,29.4192,29.4548,29600.0
2014-03-06 15:20:00,41.37,41.38,41.34,41.36,25700.0,29.4548,29.462,29.4335,29.4477,25700.0
2014-03-06 15:25:00,41.37,41.39,41.35,41.38,20300.0,29.4548,29.4691,29.4406,29.462,20300.0
2014-03-06 15:30:00,41.37,41.42,41.37,41.4,29700.0,29.4548,29.4904,29.4548,29.4762,29700.0
2014-03-06 15:35:00,41.41,41.43,41.38,41.41,39900.0,29.4833,29.4976,29.462,29.4833,39900.0
2014-03-06 15:40:00,41.41,41.41,41.34,41.35,35700.0,29.4833,29.4833,29.4335,29.4406,35700.0
2014-03-06 15:45:00,41.35,41.35,41.29,41.3,72900.0,29.4406,29.4406,29.3979,29.405,72900.0
2014-03-06 15:50:00,41.3,41.33,41.27,41.29,107200.0,29.405,29.4264,29.3836,29.3979,107200.0
2014-03-06 15:55:00,41.29,41.35,41.28,41.33,172600.0,29.3979,29.4406,29.3908,29.4264,172600.0
2014-03-07 09:30:00,41.15,41.25,40.81,40.87,74600.0,29.2982,29.3694,29.0561,29.0989,74600.0
2014-03-07 09:35:00,40.88,41.06,40.86,41.02,32900.0,29.106,29.2341,29.0917,29.2057,32900.0
2014-03-07 09:40:00,40.95,41.03,40.76,40.8,20800.0,29.1558,29.2128,29.0205,29.049,20800.0
2014-03-07 09:45:00,40.81,40.82,40.65,40.74,14300.0,29.0561,29.0633,28.9422,29.0063,14300.0
2014-03-07 09:50:00,40.72,40.89,40.71,40.81,11800.0,28.9921,29.1131,28.9849,29.0561,11800.0
2014-03-07 09:55:00,40.8,40.8,40.59,40.59,162800.0,29.049,29.049,28.8995,28.8995,162800.0
2014-03-07 10:00:00,40.58,40.76,40.58,40.69,44400.0,28.8924,29.0205,28.8924,28.9707,44400.0
2014-03-07 10:05:00,40.69,40.84,40.69,40.74,24700.0,28.9707,29.0775,28.9707,29.0063,24700.0
2014-03-07 10:10:00,40.76,40.85,40.73,40.82,25900.0,29.0205,29.0846,28.9992,29.0633,25900.0
2014-03-07 10:15:00,40.82,40.85,40.77,40.79,16800.0,29.0633,29.0846,29.0277,29.0419,16800.0
2014-03-07 10:20:00,40.8,40.85,40.73,40.85,19900.0,29.049,29.0846,28.9992,29.0846,19900.0
2014-03-07 10:25:00,40.85,40.88,40.78,40.88,23400.0,29.0846,29.106,29.0348,29.106,23400.0
2014-03-07 10:30:00,40.88,40.95,40.85,40.86,23100.0,29.106,29.1558,29.0846,29.0917,23100.0
2014-03-07 10:35:00,40.86,40.91,40.86,40.87,12600.0,29.0917,29.1273,29.0917,29.0989,12600.0
2014-03-07 10:40:00,40.89,40.91,40.88,40.9,8100.0,29.1131,29.1273,29.106,29.1202,8100.0
2014-03-07 10:45:00,40.91,40.91,40.83,40.85,32600.0,29.1273,29.1273,29.0704,29.0846,32600.0
2014-03-07 10:50:00,40.85,40.91,40.83,40.83,26000.0,29.0846,29.1273,29.0704,29.0704,26000.0
2014-03-07 10:55:00,40.83,40.9,40.81,40.89,50600.0,29.0704,29.1202,29.0561,29.1131,50600.0
2014-03-07 11:00:00,40.89,40.89,40.81,40.84,23700.0,29.1131,29.1131,29.0561,29.0775,23700.0
2014-03-07 11:05:00,40.84,40.86,40.82,40.85,9200.0,29.0775,29.0917,29.0633,29.0846,9200.0
2014-03-07 11:10:00,40.84,40.87,40.82,40.87,18300.0,29.0775,29.0989,29.0633,29.0989,18300.0
2014-03-07 11:15:00,40.86,40.87,40.8,40.84,12900.0,29.0917,29.0989,29.049,29.0775,12900.0
2014-03-07 11:20:00,40.84,40.88,40.8,40.86,68900.0,29.0775,29.106,29.049,29.0917,68900.0
2014-03-07 11:25:00,40.85,40.87,40.81,40.85,32200.0,29.0846,29.0989,29.0561,29.0846,32200.0
2014-03-07 11:30:00,40.85,40.86,40.81,40.84,9400.0,29.0846,29.0917,29.0561,29.0775,9400.0
2014-03-07 11:35:00,40.84,40.89,40.84,40.88,5500.0,29.0775,29.1131,29.0775,29.106,5500.0
2014-03-07 11:40:00,40.89,40.91,40.86,40.91,10700.0,29.1131,29.1273,29.0917,29.1273,10700.0
2014-03-07 11:45:00,40.92,40.95,40.89,40.89,6700.0,29.1345,29.1558,29.1131,29.1131,6700.0
2014-03-07 11:50:00,40.89,40.89,40.84,40.84,4300.0,29.1131,29.1131,29.0775,29.0775,4300.0
2014-03-07 11:55:00,40.84,40.94,40.84,40.92,14500.0,29.0775,29.1487,29.0775,29.1345,14500.0
2014-03-07 12:00:00,40.93,40.94,40.88,40.88,10900.0,29.1416,29.1487,29.106,29.106,10900.0
2014-03-07 12:05:00,40.87,40.88,40.86,40.87,2900.0,29.0989,29.106,29.0917,29.0989,2900.0
2014-03-07 12:10:00,40.86,40.9,40.86,40.86,19300.0,29.0917,29.1202,29.0917,29.0917,19300.0
2014-03-07 12:15:00,40.86,40.87,40.83,40.84,4600.0,29.0917,29.0989,29.0704,29.0775,4600.0
2014-03-07 12:20:00,40.85,40.93,40.84,40.93,24100.0,29.0846,29.1416,29.0775,29.1416,24100.0
2014-03-07 12:25:00,40.92,40.92,40.88,40.91,3500.0,29.1345,29.1345,29.106,29.1273,3500.0
2014-03-07 12:30:00,40.9,40.91,40.84,40.87,4600.0,29.1202,29.1273,29.0775,29.0989,4600.0
2014-03-07 12:35:00,40.87,40.9,40.82,40.88,71000.0,29.0989,29.1202,29.0633,29.106,71000.0
2014-03-07 12:40:00,40.88,40.9,40.84,40.85,23400.0,29.106,29.1202,29.0775,29.0846,23400.0
2014-03-07 12:45:00,40.83,40.86,40.77,40.79,16100.0,29.0704,29.0917,29.0277,29.0419,16100.0
2014-03-07 12:50:00,40.78,40.8,40.75,40.77,6000.0,29.0348,29.049,29.0134,29.0277,6000.0
2014-03-07 12:55:00,40.76,40.77,40.72,40.73,11200.0,29.0205,29.0277,28.9921,28.9992,11200.0
2014-03-07 13:00:00,40.73,40.73,40.68,40.69,12800.0,28.9992,28.9992,28.9636,28.9707,12800.0
2014-03-07 13:05:00,40.69,40.7,40.66,40.69,8500.0,28.9707,28.9778,28.9493,28.9707,8500.0
2014-03-07 13:10:00,40.69,40.72,40.69,40.71,5200.0,28.9707,28.9921,28.9707,28.9849,5200.0
2014-03-07 13:15:00,40.7,40.71,40.65,40.66,21800.0,28.9778,28.9849,28.9422,28.9493,21800.0
2014-03-07 13:20:00,40.67,40.7,40.67,40.69,3700.0,28.9565,28.9778,28.9565,28.9707,3700.0
2014-03-07 13:25:00,40.68,40.7,40.65,40.7,6400.0,28.9636,28.9778,28.9422,28.9778,6400.0
2014-03-07 13:30:00,40.69,40.72,40.67,40.72,4100.0,28.9707,28.9921,28.9565,28.9921,4100.0
2014-03-07 13:35:00,40.72,40.73,40.63,40.66,13400.0,28.9921,28.9992,28.928,28.9493,13400.0
2014-03-07 13:40:00,40.66,40.67,40.63,40.63,6100.0,28.9493,28.9565,28.928,28.928,6100.0
2014-03-07 13:45:00,40.64,40.67,40.64,40.64,8500.0,28.9351,28.9565,28.9351,28.9351,8500.0
2014-03-07 13:50:00,40.63,40.66,40.63,40.65,2800.0,28.928,28.9493,28.928,28.9422,2800.0
2014-03-07 13:55:00,40.65,40.69,40.65,40.67,11800.0,28.9422,28.9707,28.9422,28.9565,11800.0
2014-03-07 14:00:00,40.67,40.71,40.67,40.69,30500.0,28.9565,28.9849,28.9565,28.9707,30500.0
2014-03-07 14:05:00,40.69,40.72,40.66,40.67,24100.0,28.9707,28.9921,28.9493,28.9565,24100.0
2014-03-07 14:10:00,40.66,40.69,40.63,40.66,12000.0,28.9493,28.9707,28.928,28.9493,12000.0
2014-03-07 14:15:00,40.66,40.67,40.62,40.63,9300.0,28.9493,28.9565,28.9209,28.928,9300.0
2014-03-07 14:20:00,40.63,40.67,40.62,40.64,24900.0,28.928,28.9565,28.9209,28.9351,24900.0
2014-03-07 14:25:00,40.63,40.68,40.62,40.64,38100.0,28.928,28.9636,28.9209,28.9351,38100.0
2014-03-07 14:30:00,40.64,40.68,40.63,40.66,19800.0,28.9351,28.9636,28.928,28.9493,19800.0
2014-03-07 14:35:00,40.67,40.7,40.66,40.68,9300.0,28.9565,28.9778,28.9493,28.9636,9300.0
2014-03-07 14:40:00,40.69,40.73,40.68,40.72,7200.0,28.9707,28.9992,28.9636,28.9921,7200.0
2014-03-07 14:45:00,40.72,40.79,40.72,40.75,11900.0,28.9921,29.0419,28.9921,29.0134,11900.0
2014-03-07 14:50:00,40.76,40.84,40.76,40.83,11700.0,29.0205,29.0775,29.0205,29.0704,11700.0
2014-03-07 14:55:00,40.84,40.9,40.83,40.88,24000.0,29.0775,29.1202,29.0704,29.106,24000.0
2014-03-07 15:00:00,40.88,40.89,40.84,40.85,14400.0,29.106,29.1131,29.0775,29.0846,14400.0
2014-03-07 15:05:00,40.86,40.88,40.83,40.88,13700.0,29.0917,29.106,29.0704,29.106,13700.0
2014-03-07 15:10:00,40.88,40.92,40.87,40.91,23200.0,29.106,29.1345,29.0989,29.1273,23200.0
2014-03-07 15:15:00,40.91,40.93,40.89,40.91,12100.0,29.1273,29.1416,29.1131,29.1273,12100.0
2014-03-07 15:20:00,40.91,40.91,40.86,40.86,17600.0,29.1273,29.1273,29.0917,29.0917,17600.0
2014-03-07 15:25:00,40.85,40.9,40.84,40.85,34200.0,29.0846,29.1202,29.0775,29.0846,34200.0
2014-03-07 15:30:00,40.85,40.87,40.79,40.8,38300.0,29.0846,29.0989,29.0419,29.049,38300.0
2014-03-07 15:35:00,40.79,40.8,40.76,40.77,18800.0,29.0419,29.049,29.0205,29.0277,18800.0
2014-03-07 15:40:00,40.76,40.85,40.76,40.85,25000.0,29.0205,29.0846,29.0205,29.0846,25000.0
2014-03-07 15:45:00,40.85,40.86,40.8,40.81,56400.0,29.0846,29.0917,29.049,29.0561,56400.0
2014-03-07 15:50:00,40.81,40.82,40.75,40.78,95400.0,29.0561,29.0633,29.0134,29.0348,95400.0
2014-03-07 15:55:00,40.78,40.88,40.77,40.84,161400.0,29.0348,29.106,29.0277,29.0775,161400.0
2014-03-10 09:30:00,40.51,40.6,40.4,40.47,27300.0,29.0786,29.1432,28.9996,29.0499,27300.0
2014-03-10 09:35:00,40.46,40.47,40.27,40.28,11700.0,29.0427,29.0499,28.9063,28.9135,11700.0
2014-03-10 09:40:00,40.26,40.38,40.25,40.36,5400.0,28.8991,28.9853,28.892,28.9709,5400.0
2014-03-10 09:45:00,40.35,40.43,40.34,40.43,4600.0,28.9638,29.0212,28.9566,29.0212,4600.0
2014-03-10 09:50:00,40.46,40.56,40.46,40.56,13000.0,29.0427,29.1145,29.0427,29.1145,13000.0
2014-03-10 09:55:00,40.56,40.57,40.46,40.51,22500.0,29.1145,29.1217,29.0427,29.0786,22500.0
2014-03-10 10:00:00,40.5,40.53,40.45,40.48,9600.0,29.0714,29.093,29.0355,29.0571,9600.0
2014-03-10 10:05:00,40.47,40.49,40.42,40.42,76900.0,29.0499,29.0642,29.014,29.014,76900.0
2014-03-10 10:10:00,40.42,40.42,40.32,40.33,37200.0,29.014,29.014,28.9422,28.9494,37200.0
2014-03-10 10:15:00,40.33,40.34,40.3,40.3,20800.0,28.9494,28.9566,28.9279,28.9279,20800.0
2014-03-10 10:20:00,40.29,40.34,40.29,40.32,13600.0,28.9207,28.9566,28.9207,28.9422,13600.0
2014-03-10 10:25:00,40.33,40.36,40.3,40.35,18200.0,28.9494,28.9709,28.9279,28.9638,18200.0
2014-03-10 10:30:00,40.34,40.37,40.29,40.34,22800.0,28.9566,28.9781,28.9207,28.9566,22800.0
2014-03-10 10:35:00,40.35,40.38,40.31,40.31,18600.0,28.9638,28.9853,28.935,28.935,18600.0
2014-03-10 10:40:00,40.33,40.36,40.29,40.36,15600.0,28.9494,28.9709,28.9207,28.9709,15600.0
2014-03-10 10:45:00,40.36,40.36,40.33,40.36,6000.0,28.9709,28.9709,28.9494,28.9709,6000.0
2014-03-10 10:50:00,40.35,40.42,40.32,40.41,15500.0,28.9638,29.014,28.9422,29.0068,15500.0
2014-03-10 10:55:00,40.4,40.41,40.35,40.37,8000.0,28.9996,29.0068,28.9638,28.9781,8000.0
2014-03-10 11:00:00,40.38,40.38,40.31,40.34,8600.0,28.9853,28.9853,28.935,28.9566,8600.0
2014-03-10 11:05:00,40.34,40.39,40.32,40.38,8000.0,28.9566,28.9925,28.9422,28.9853,8000.0
2014-03-10 11:10:00,40.38,40.39,40.35,40.37,9600.0,28.9853,28.9925,28.9638,28.9781,9600.0
2014-03-10 11:15:00,40.38,40.39,40.37,40.37,6400.0,28.9853,28.9925,28.9781,28.9781,6400.0
2014-03-10 11:20:00,40.37,40.41,40.35,40.41,7300.0,28.9781,29.0068,28.9638,29.0068,7300.0
2014-03-10 11:25:00,40.41,40.43,40.39,40.41,6200.0,29.0068,29.0212,28.9925,29.0068,6200.0
2014-03-10 11:30:00,40.41,40.42,40.34,40.35,6600.0,29.0068,29.014,28.9566,28.9638,6600.0
2014-03-10 11:35:00,40.34,40.36,40.32,40.32,11300.0,28.9566,28.9709,28.9422,28.9422,11300.0
2014-03-10 11:40:00,40.32,40.33,40.3,40.3,1800.0,28.9422,28.9494,28.9279,28.9279,1800.0
2014-03-10 11:45:00,40.3,40.32,40.28,40.31,27800.0,28.9279,28.9422,28.9135,28.935,27800.0
2014-03-10 11:50:00,40.32,40.33,40.24,40.24,34200.0,28.9422,28.9494,28.8848,28.8848,34200.0
2014-03-10 11:55:00,40.25,40.27,40.24,40.27,21800.0,28.892,28.9063,28.8848,28.9063,21800.0
2014-03-10 12:00:00,40.27,40.27,40.22,40.23,6900.0,28.9063,28.9063,28.8704,28.8776,6900.0
2014-03-10 12:05:00,40.23,40.27,40.21,40.25,8700.0,28.8776,28.9063,28.8633,28.892,8700.0
2014-03-10 12:10:00,40.27,40.29,40.26,40.28,6200.0,28.9063,28.9207,28.8991,28.9135,6200.0
2014-03-10 12:15:00,40.3,40.31,40.27,40.31,6500.0,28.9279,28.935,28.9063,28.935,6500.0
2014-03-10 12:20:00,40.31,40.4,40.31,40.37,20300.0,28.935,28.9996,28.935,28.9781,20300.0
2014-03-10 12:25:00,40.38,40.42,40.38,40.42,34300.0,28.9853,29.014,28.9853,29.014,34300.0
2014-03-10 12:30:00,40.42,40.42,40.36,40.37,13600.0,29.014,29.014,28.9709,28.9781,13600.0
2014-03-10 12:35:00,40.36,40.38,40.32,40.38,14000.0,28.9709,28.9853,28.9422,28.9853,14000.0
2014-03-10 12:40:00,40.38,40.38,40.32,40.32,15400.0,28.9853,28.9853,28.9422,28.9422,15400.0
2014-03-10 12:45:00,40.32,40.34,40.31,40.32,18800.0,28.9422,28.9566,28.935,28.9422,18800.0
2014-03-10 12:50:00,40.31,40.31,40.26,40.27,20900.0,28.935,28.935,28.8991,28.9063,20900.0
2014-03-10 12:55:00,40.27,40.36,40.27,40.36,11300.0,28.9063,28.9709,28.9063,28.9709,11300.0
2014-03-10 13:00:00,40.35,40.35,40.32,40.32,7300.0,28.9638,28.9638,28.9422,28.9422,7300.0
2014-03-10 13:05:00,40.33,40.34,40.29,40.3,5700.0,28.9494,28.9566,28.9207,28.9279,5700.0
2014-03-10 13:10:00,40.29,40.32,40.28,40.3,9000.0,28.9207,28.9422,28.9135,28.9279,9000.0
2014-03-10 13:15:00,40.3,40.31,40.28,40.28,3600.0,28.9279,28.935,28.9135,28.9135,3600.0
2014-03-10 13:20:00,40.28,40.28,40.25,40.27,8100.0,28.9135,28.9135,28.892,28.9063,8100.0
2014-03-10 13:25:00,40.27,40.32,40.27,40.32,7800.0,28.9063,28.9422,28.9063,28.9422,7800.0
2014-03-10 13:30:00,40.31,40.32,40.22,40.22,8400.0,28.935,28.9422,28.8704,28.8704,8400.0
2014-03-10 13:35:00,40.22,40.23,40.17,40.2,25300.0,28.8704,28.8776,28.8345,28.8561,25300.0
2014-03-10 13:40:00,40.19,40.22,40.18,40.22,7400.0,28.8489,28.8704,28.8417,28.8704,7400.0
2014-03-10 13:45:00,40.21,40.21,40.17,40.18,8000.0,28.8633,28.8633,28.8345,28.8417,8000.0
2014-03-10 13:50:00,40.18,40.19,40.18,40.18,5400.0,28.8417,28.8489,28.8417,28.8417,5400.0
2014-03-10 13:55:00,40.18,40.18,40.14,40.17,10100.0,28.8417,28.8417,28.813,28.8345,10100.0
2014-03-10 14:00:00,40.17,40.18,40.12,40.13,10200.0,28.8345,28.8417,28.7987,28.8058,10200.0
2014-03-10 14:05:00,40.14,40.19,40.14,40.19,3600.0,28.813,28.8489,28.813,28.8489,3600.0
2014-03-10 14:10:00,40.18,40.2,40.15,40.19,25300.0,28.8417,28.8561,28.8202,28.8489,25300.0
2014-03-10 14:15:00,40.19,40.2,40.18,40.19,4700.0,28.8489,28.8561,28.8417,28.8489,4700.0
2014-03-10 14:20:00,40.18,40.2,40.16,40.19,27000.0,28.8417,28.8561,28.8274,28.8489,27000.0
2014-03-10 14:25:00,40.18,40.2,40.16,40.18,14400.0,28.8417,28.8561,28.8274,28.8417,14400.0
2014-03-10 14:30:00,40.19,40.2,40.17,40.18,8100.0,28.8489,28.8561,28.8345,28.8417,8100.0
2014-03-10 14:35:00,40.18,40.23,40.18,40.21,14000.0,28.8417,28.8776,28.8417,28.8633,14000.0
2014-03-10 14:40:00,40.21,40.22,40.17,40.17,5900.0,28.8633,28.8704,28.8345,28.8345,5900.0
2014-03-10 14:45:00,40.18,40.21,40.15,40.2,20300.0,28.8417,28.8633,28.8202,28.8561,20300.0
2014-03-10 14:50:00,40.21,40.21,40.16,40.21,12100.0,28.8633,28.8633,28.8274,28.8633,12100.0
2014-03-10 14:55:00,40.21,40.21,40.16,40.16,9400.0,28.8633,28.8633,28.8274,28.8274,9400.0
2014-03-10 15:00:00,40.16,40.16,40.12,40.14,20900.0,28.8274,28.8274,28.7987,28.813,20900.0
2014-03-10 15:05:00,40.15,40.16,40.13,40.14,12200.0,28.8202,28.8274,28.8058,28.813,12200.0
2014-03-10 15:10:00,40.13,40.14,40.09,40.12,19700.0,28.8058,28.813,28.7771,28.7987,19700.0
2014-03-10 15:15:00,40.11,40.15,40.11,40.13,18300.0,28.7915,28.8202,28.7915,28.8058,18300.0
2014-03-10 15:20:00,40.13,40.14,40.11,40.12,24000.0,28.8058,28.813,28.7915,28.7987,24000.0
2014-03-10 15:25:00,40.13,40.13,40.09,40.1,37500.0,28.8058,28.8058,28.7771,28.7843,37500.0
2014-03-10 15:30:00,40.11,40.14,40.1,40.14,31000.0,28.7915,28.813,28.7843,28.813,31000.0
2014-03-10 15:35:00,40.14,40.18,40.14,40.17,20700.0,28.813,28.8417,28.813,28.8345,20700.0
2014-03-10 15:40:00,40.18,40.18,40.14,40.15,40500.0,28.8417,28.8417,28.813,28.8202,40500.0
2014-03-10 15:45:00,40.14,40.24,40.13,40.23,62100.0,28.813,28.8848,28.8058,28.8776,62100.0
2014-03-10 15:50:00,40.24,40.28,40.23,40.26,61300.0,28.8848,28.9135,28.8776,28.8991,61300.0
2014-03-10 15:55:00,40.26,40.32,40.2,40.32,273100.0,28.8991,28.9422,28.8561,28.9422,273100.0
2014-03-11 09:30:00,40.28,40.53,40.28,40.48,20600.0,28.9135,29.093,28.9135,29.0571,20600.0
2014-03-11 09:35:00,40.5,40.54,40.46,40.49,3500.0,29.0714,29.1001,29.0427,29.0642,3500.0
2014-03-11 09:40:00,40.48,40.51,40.4,40.42,5000.0,29.0571,29.0786,28.9996,29.014,5000.0
2014-03-11 09:45:00,40.41,40.45,40.39,40.41,4000.0,29.0068,29.0355,28.9925,29.0068,4000.0
2014-03-11 09:50:00,40.41,40.46,40.37,40.45,4500.0,29.0068,29.0427,28.9781,29.0355,4500.0
2014-03-11 09:55:00,40.45,40.45,40.44,40.44,1800.0,29.0355,29.0355,29.0284,29.0284,1800.0
2014-03-11 10:00:00,40.43,40.48,40.41,40.45,11000.0,29.0212,29.0571,29.0068,29.0355,11000.0
2014-03-11 10:05:00,40.45,40.5,40.43,40.5,5500.0,29.0355,29.0714,29.0212,29.0714,5500.0
2014-03-11 10:10:00,40.5,40.51,40.45,40.45,46800.0,29.0714,29.0786,29.0355,29.0355,46800.0
2014-03-11 10:15:00,40.45,40.47,40.41,40.46,8300.0,29.0355,29.0499,29.0068,29.0427,8300.0
2014-03-11 10:20:00,40.48,40.5,40.46,40.48,9700.0,29.0571,29.0714,29.0427,29.0571,9700.0
2014-03-11 10:25:00,40.48,40.52,40.47,40.51,7200.0,29.0571,29.0858,29.0499,29.0786,7200.0
2014-03-11 10:30:00,40.52,40.54,40.52,40.54,5700.0,29.0858,29.1001,29.0858,29.1001,5700.0
2014-03-11 10:35:00,40.54,40.6,40.54,40.57,8000.0,29.1001,29.1432,29.1001,29.1217,8000.0
2014-03-11 10:40:00,40.59,40.59,40.56,40.58,6300.0,29.136,29.136,29.1145,29.1288,6300.0
2014-03-11 10:45:00,40.59,40.64,40.58,40.64,9300.0,29.136,29.1719,29.1288,29.1719,9300.0
2014-03-11 10:50:00,40.64,40.66,40.62,40.65,6700.0,29.1719,29.1863,29.1576,29.1791,6700.0
2014-03-11 10:55:00,40.66,40.66,40.61,40.62,12000.0,29.1863,29.1863,29.1504,29.1576,12000.0
2014-03-11 11:00:00,40.62,40.63,40.6,40.6,6800.0,29.1576,29.1647,29.1432,29.1432,6800.0
2014-03-11 11:05:00,40.6,40.6,40.59,40.6,4200.0,29.1432,29.1432,29.136,29.1432,4200.0
2014-03-11 11:10:00,40.6,40.62,40.6,40.6,10500.0,29.1432,29.1576,29.1432,29.1432,10500.0
2014-03-11 11:15:00,40.6,40.66,40.59,40.6,14000.0,29.1432,29.1863,29.136,29.1432,14000.0
2014-03-11 11:20:00,40.6,40.63,40.59,40.61,8200.0,29.1432,29.1647,29.136,29.1504,8200.0
2014-03-11 11:25:00,40.62,40.7,40.6,40.67,60900.0,29.1576,29.215,29.1432,29.1935,60900.0
2014-03-11 11:30:00,40.66,40.67,40.64,40.67,7900.0,29.1863,29.1935,29.1719,29.1935,7900.0
2014-03-11 11:35:00,40.66,40.69,40.64,40.67,7100.0,29.1863,29.2078,29.1719,29.1935,7100.0
2014-03-11 11:40:00,40.68,40.7,40.61,40.64,23100.0,29.2006,29.215,29.1504,29.1719,23100.0
2014-03-11 11:45:00,40.65,40.65,40.61,40.61,10300.0,29.1791,29.1791,29.1504,29.1504,10300.0
2014-03-11 11:50:00,40.62,40.62,40.59,40.59,9000.0,29.1576,29.1576,29.136,29.136,9000.0
2014-03-11 11:55:00,40.58,40.63,40.53,40.59,17100.0,29.1288,29.1647,29.093,29.136,17100.0
2014-03-11 12:00:00,40.61,40.62,40.57,40.62,10200.0,29.1504,29.1576,29.1217,29.1576,10200.0
2014-03-11 12:05:00,40.62,40.63,40.57,40.57,15100.0,29.1576,29.1647,29.1217,29.1217,15100.0
2014-03-11 12:10:00,40.56,40.59,40.55,40.56,9900.0,29.1145,29.136,29.1073,29.1145,9900.0
2014-03-11 12:15:00,40.55,40.55,40.5,40.52,10000.0,29.1073,29.1073,29.0714,29.0858,10000.0
2014-03-11 12:20:00,40.52,40.52,40.49,40.49,4700.0,29.0858,29.0858,29.0642,29.0642,4700.0
2014-03-11 12:25:00,40.5,40.55,40.5,40.54,8100.0,29.0714,29.1073,29.0714,29.1001,8100.0
2014-03-11 12:30:00,40.53,40.57,40.51,40.56,5900.0,29.093,29.1217,29.0786,29.1145,5900.0
2014-03-11 12:35:00,40.55,40.55,40.51,40.52,6300.0,29.1073,29.1073,29.0786,29.0858,6300.0
2014-03-11 12:40:00,40.53,40.56,40.52,40.53,26800.0,29.093,29.1145,29.0858,29.093,26800.0
2014-03-11 12:45:00,40.54,40.58,40.53,40.57,5700.0,29.1001,29.1288,29.093,29.1217,5700.0
2014-03-11 12:50:00,40.56,40.57,40.53,40.53,23600.0,29.1145,29.1217,29.093,29.093,23600.0
2014-03-11 12:55:00,40.53,40.53,40.46,40.46,7200.0,29.093,29.093,29.0427,29.0427,7200.0
2014-03-11 13:00:00,40.47,40.47,40.42,40.43,7400.0,29.0499,29.0499,29.014,29.0212,7400.0
2014-03-11 13:05:00,40.42,40.43,40.38,40.39,41200.0,29.014,29.0212,28.9853,28.9925,41200.0
2014-03-11 13:10:00,40.4,40.43,40.39,40.43,11900.0,28.9996,29.0212,28.9925,29.0212,11900.0
2014-03-11 13:15:00,40.44,40.44,40.41,40.44,5200.0,29.0284,29.0284,29.0068,29.0284,5200.0
2014-03-11 13:20:00,40.44,40.45,40.41,40.41,7900.0,29.0284,29.0355,29.0068,29.0068,7900.0
2014-03-11 13:25:00,40.42,40.43,40.37,40.4,13200.0,29.014,29.0212,28.9781,28.9996,13200.0
2014-03-11 13:30:00,40.4,40.41,40.37,40.37,17100.0,28.9996,29.0068,28.9781,28.9781,17100.0
2014-03-11 13:35:00,40.36,40.45,40.36,40.45,14900.0,28.9709,29.0355,28.9709,29.0355,14900.0
2014-03-11 13:40:00,40.45,40.47,40.43,40.47,12400.0,29.0355,29.0499,29.0212,29.0499,12400.0
2014-03-11 13:45:00,40.48,40.54,40.46,40.52,12100.0,29.0571,29.1001,29.0427,29.0858,12100.0
2014-03-11 13:50:00,40.52,40.52,40.49,40.5,6100.0,29.0858,29.0858,29.0642,29.0714,6100.0
2014-03-11 13:55:00,40.5,40.51,40.48,40.51,4400.0,29.0714,29.0786,29.0571,29.0786,4400.0
2014-03-11 14:00:00,40.51,40.51,40.47,40.47,17600.0,29.0786,29.0786,29.0499,29.0499,17600.0
2014-03-11 14:05:00,40.47,40.5,40.47,40.48,6600.0,29.0499,29.0714,29.0499,29.0571,6600.0
2014-03-11 14:10:00,40.47,40.5,40.44,40.44,7600.0,29.0499,29.0714,29.0284,29.0284,7600.0
2014-03-11 14:15:00,40.45,40.45,40.42,40.44,12000.0,29.0355,29.0355,29.014,29.0284,12000.0
2014-03-11 14:20:00,40.44,40.44,40.4,40.44,9400.0,29.0284,29.0284,28.9996,29.0284,9400.0
2014-03-11 14:25:00,40.44,40.45,40.41,40.41,13000.0,29.0284,29.0355,29.0068,29.0068,13000.0
2014-03-11 14:30:00,40.4,40.42,40.37,40.38,19100.0,28.9996,29.014,28.9781,28.9853,19100.0
2014-03-11 14:35:00,40.39,40.39,40.37,40.38,16100.0,28.9925,28.9925,28.9781,28.9853,16100.0
2014-03-11 14:40:00,40.38,40.39,40.35,40.38,13100.0,28.9853,28.9925,28.9638,28.9853,13100.0
2014-03-11 14:45:00,40.39,40.41,40.38,40.39,13500.0,28.9925,29.0068,28.9853,28.9925,13500.0
2014-03-11 14:50:00,40.39,40.43,40.37,40.41,10200.0,28.9925,29.0212,28.9781,29.0068,10200.0
2014-03-11 14:55:00,40.41,40.41,40.38,40.4,8800.0,29.0068,29.0068,28.9853,28.9996,8800.0
2014-03-11 15:00:00,40.39,40.39,40.32,40.36,17100.0,28.9925,28.9925,28.9422,28.9709,17100.0
2014-03-11 15:05:00,40.37,40.39,40.32,40.35,19000.0,28.9781,28.9925,28.9422,28.9638,19000.0
2014-03-11 15:10:00,40.37,40.38,40.33,40.36,19600.0,28.9781,28.9853,28.9494,28.9709,19600.0
2014-03-11 15:15:00,40.35,40.41,40.35,40.39,11000.0,28.9638,29.0068,28.9638,28.9925,11000.0
2014-03-11 15:20:00,40.38,40.44,40.37,40.4,16300.0,28.9853,29.0284,28.9781,28.9996,16300.0
2014-03-11 15:25:00,40.4,40.43,40.38,40.41,13600.0,28.9996,29.0212,28.9853,29.0068,13600.0
2014-03-11 15:30:00,40.41,40.45,40.41,40.43,16700.0,29.0068,29.0355,29.0068,29.0212,16700.0
2014-03-11 15:35:00,40.44,40.44,40.38,40.42,26300.0,29.0284,29.0284,28.9853,29.014,26300.0
2014-03-11 15:40:00,40.42,40.44,40.4,40.41,35700.0,29.014,29.0284,28.9996,29.0068,35700.0
2014-03-11 15:45:00,40.41,40.43,40.37,40.38,39300.0,29.0068,29.0212,28.9781,28.9853,39300.0
2014-03-11 15:50:00,40.39,40.44,40.39,40.42,59500.0,28.9925,29.0284,28.9925,29.014,59500.0
2014-03-11 15:55:00,40.43,40.5,40.41,40.45,102500.0,29.0212,29.0714,29.0068,29.0355,102500.0
2014-03-12 09:30:00,40.31,40.43,40.31,40.4,18900.0,28.935,29.0212,28.935,28.9996,18900.0
2014-03-12 09:35:00,40.4,40.45,40.32,40.32,15700.0,28.9996,29.0355,28.9422,28.9422,15700.0
2014-03-12 09:40:00,40.31,40.39,40.27,40.39,9100.0,28.935,28.9925,28.9063,28.9925,9100.0
2014-03-12 09:45:00,40.36,40.48,40.36,40.43,12700.0,28.9709,29.0571,28.9709,29.0212,12700.0
2014-03-12 09:50:00,40.42,40.54,40.4,40.54,14200.0,29.014,29.1001,28.9996,29.1001,14200.0
2014-03-12 09:55:00,40.52,40.61,40.49,40.54,15900.0,29.0858,29.1504,29.0642,29.1001,15900.0
2014-03-12 10:00:00,40.52,40.53,40.46,40.52,26700.0,29.0858,29.093,29.0427,29.0858,26700.0
2014-03-12 10:05:00,40.52,40.53,40.44,40.52,22500.0,29.0858,29.093,29.0284,29.0858,22500.0
2014-03-12 10:10:00,40.51,40.53,40.45,40.49,16500.0,29.0786,29.093,29.0355,29.0642,16500.0
2014-03-12 10:15:00,40.49,40.57,40.48,40.57,13400.0,29.0642,29.1217,29.0571,29.1217,13400.0
2014-03-12 10:20:00,40.58,40.67,40.58,40.61,12600.0,29.1288,29.1935,29.1288,29.1504,12600.0
2014-03-12 10:25:00,40.6,40.67,40.6,40.61,9600.0,29.1432,29.1935,29.1432,29.1504,9600.0
2014-03-12 10:30:00,40.62,40.69,40.62,40.68,11300.0,29.1576,29.2078,29.1576,29.2006,11300.0
2014-03-12 10:35:00,40.67,40.67,40.59,40.59,7300.0,29.1935,29.1935,29.136,29.136,7300.0
2014-03-12 10:40:00,40.6,40.64,40.57,40.6,11800.0,29.1432,29.1719,29.1217,29.1432,11800.0
2014-03-12 10:45:00,40.61,40.61,40.54,40.55,12400.0,29.1504,29.1504,29.1001,29.1073,12400.0
2014-03-12 10:50:00,40.55,40.59,40.54,40.58,7400.0,29.1073,29.136,29.1001,29.1288,7400.0
2014-03-12 10:55:00,40.59,40.63,40.58,40.6,12100.0,29.136,29.1647,29.1288,29.1432,12100.0
2014-03-12 11:00:00,40.61,40.61,40.55,40.57,7400.0,29.1504,29.1504,29.1073,29.1217,7400.0
2014-03-12 11:05:00,40.56,40.6,40.56,40.59,12100.0,29.1145,29.1432,29.1145,29.136,12100.0
2014-03-12 11:10:00,40.59,40.59,40.56,40.57,4800.0,29.136,29.136,29.1145,29.1217,4800.0
2014-03-12 11:15:00,40.57,40.6,40.55,40.59,16900.0,29.1217,29.1432,29.1073,29.136,16900.0
2014-03-12 11:20:00,40.59,40.62,40.59,40.61,13500.0,29.136,29.1576,29.136,29.1504,13500.0
2014-03-12 11:25:00,40.62,40.63,40.59,40.63,38300.0,29.1576,29.1647,29.136,29.1647,38300.0
2014-03-12 11:30:00,40.63,40.66,40.55,40.58,52500.0,29.1647,29.1863,29.1073,29.1288,52500.0
2014-03-12 11:35:00,40.59,40.64,40.55,40.62,23100.0,29.136,29.1719,29.1073,29.1576,23100.0
2014-03-12 11:40:00,40.61,40.62,40.57,40.58,27500.0,29.1504,29.1576,29.1217,29.1288,27500.0
2014-03-12 11:45:00,40.58,40.61,40.56,40.59,25500.0,29.1288,29.1504,29.1145,29.136,25500.0
2014-03-12 11:50:00,40.6,40.63,40.58,40.62,9600.0,29.1432,29.1647,29.1288,29.1576,9600.0
2014-03-12 11:55:00,40.62,40.62,40.58,40.58,8200.0,29.1576,29.1576,29.1288,29.1288,8200.0
2014-03-12 12:00:00,40.58,40.64,40.57,40.62,11700.0,29.1288,29.1719,29.1217,29.1576,11700.0
2014-03-12 12:05:00,40.63,40.64,40.61,40.64,5800.0,29.1647,29.1719,29.1504,29.1719,5800.0
2014-03-12 12:10:00,40.64,40.65,40.61,40.64,8900.0,29.1719,29.1791,29.1504,29.1719,8900.0
2014-03-12 12:15:00,40.65,40.65,40.61,40.65,5200.0,29.1791,29.1791,29.1504,29.1791,5200.0
2014-03-12 12:20:00,40.66,40.67,40.63,40.67,7600.0,29.1863,29.1935,29.1647,29.1935,7600.0
2014-03-12 12:25:00,40.65,40.65,40.61,40.61,10800.0,29.1791,29.1791,29.1504,29.1504,10800.0
2014-03-12 12:30:00,40.61,40.64,40.56,40.56,12800.0,29.1504,29.1719,29.1145,29.1145,12800.0
2014-03-12 12:35:00,40.57,40.6,40.57,40.57,27600.0,29.1217,29.1432,29.1217,29.1217,27600.0
2014-03-12 12:40:00,40.57,40.58,40.55,40.56,20500.0,29.1217,29.1288,29.1073,29.1145,20500.0
2014-03-12 12:45:00,40.57,40.58,40.52,40.52,7000.0,29.1217,29.1288,29.0858,29.0858,7000.0
2014-03-12 12:50:00,40.53,40.54,40.5,40.53,14900.0,29.093,29.1001,29.0714,29.093,14900.0
2014-03-12 12:55:00,40.54,40.57,40.53,40.56,17100.0,29.1001,29.1217,29.093,29.1145,17100.0
2014-03-12 13:00:00,40.55,40.55,40.53,40.53,8100.0,29.1073,29.1073,29.093,29.093,8100.0
2014-03-12 13:05:00,40.54,40.54,40.49,40.49,20300.0,29.1001,29.1001,29.0642,29.0642,20300.0
2014-03-12 13:10:00,40.49,40.52,40.47,40.5,20500.0,29.0642,29.0858,29.0499,29.0714,20500.0
2014-03-12 13:15:00,40.52,40.52,40.5,40.51,11900.0,29.0858,29.0858,29.0714,29.0786,11900.0
2014-03-12 13:20:00,40.5,40.52,40.45,40.45,14800.0,29.0714,29.0858,29.0355,29.0355,14800.0
2014-03-12 13:25:00,40.45,40.51,40.45,40.49,7000.0,29.0355,29.0786,29.0355,29.0642,7000.0
2014-03-12 13:30:00,40.48,40.52,40.48,40.49,6000.0,29.0571,29.0858,29.0571,29.0642,6000.0
2014-03-12 13:35:00,40.49,40.52,40.47,40.52,7500.0,29.0642,29.0858,29.0499,29.0858,7500.0
2014-03-12 13:40:00,40.51,40.51,40.49,40.5,14300.0,29.0786,29.0786,29.0642,29.0714,14300.0
2014-03-12 13:45:00,40.5,40.53,40.5,40.52,5200.0,29.0714,29.093,29.0714,29.0858,5200.0
2014-03-12 13:50:00,40.51,40.52,40.49,40.52,7100.0,29.0786,29.0858,29.0642,29.0858,7100.0
2014-03-12 13:55:00,40.5,40.55,40.5,40.53,9200.0,29.0714,29.1073,29.0714,29.093,9200.0
2014-03-12 14:00:00,40.53,40.55,40.53,40.53,11900.0,29.093,29.1073,29.093,29.093,11900.0
2014-03-12 14:05:00,40.54,40.55,40.54,40.55,18500.0,29.1001,29.1073,29.1001,29.1073,18500.0
2014-03-12 14:10:00,40.54,40.56,40.52,40.55,34500.0,29.1001,29.1145,29.0858,29.1073,34500.0
2014-03-12 14:15:00,40.55,40.56,40.53,40.54,18700.0,29.1073,29.1145,29.093,29.1001,18700.0
2014-03-12 14:20:00,40.53,40.57,40.53,40.56,7200.0,29.093,29.1217,29.093,29.1145,7200.0
2014-03-12 14:25:00,40.55,40.6,40.55,40.6,11500.0,29.1073,29.1432,29.1073,29.1432,11500.0
2014-03-12 14:30:00,40.6,40.61,40.58,40.61,9600.0,29.1432,29.1504,29.1288,29.1504,9600.0
2014-03-12 14:35:00,40.62,40.63,40.59,40.59,9600.0,29.1576,29.1647,29.136,29.136,9600.0
2014-03-12 14:40:00,40.59,40.6,40.58,40.59,13100.0,29.136,29.1432,29.1288,29.136,13100.0
2014-03-12 14:45:00,40.6,40.6,40.56,40.57,23300.0,29.1432,29.1432,29.1145,29.1217,23300.0
2014-03-12 14:50:00,40.56,40.59,40.55,40.59,17600.0,29.1145,29.136,29.1073,29.136,17600.0
2014-03-12 14:55:00,40.59,40.59,40.54,40.54,5700.0,29.136,29.136,29.1001,29.1001,5700.0
2014-03-12 15:00:00,40.55,40.59,40.54,40.59,15300.0,29.1073,29.136,29.1001,29.136,15300.0
2014-03-12 15:05:00,40.58,40.59,40.56,40.57,16800.0,29.1288,29.136,29.1145,29.1217,16800.0
2014-03-12 15:10:00,40.57,40.59,40.56,40.59,14100.0,29.1217,29.136,29.1145,29.136,14100.0
2014-03-12 15:15:00,40.58,40.59,40.55,40.57,11100.0,29.1288,29.136,29.1073,29.1217,11100.0
2014-03-12 15:20:00,40.56,40.58,40.54,40.54,18800.0,29.1145,29.1288,29.1001,29.1001,18800.0
2014-03-12 15:25:00,40.54,40.54,40.51,40.52,9700.0,29.1001,29.1001,29.0786,29.0858,9700.0
2014-03-12 15:30:00,40.51,40.52,40.45,40.47,75800.0,29.0786,29.0858,29.0355,29.0499,75800.0
2014-03-12 15:35:00,40.47,40.51,40.44,40.5,34900.0,29.0499,29.0786,29.0284,29.0714,34900.0
2014-03-12 15:40:00,40.5,40.52,40.49,40.52,29100.0,29.0714,29.0858,29.0642,29.0858,29100.0
2014-03-12 15:45:00,40.53,40.55,40.51,40.53,34700.0,29.093,29.1073,29.0786,29.093,34700.0
2014-03-12 15:50:00,40.54,40.6,40.53,40.58,72200.0,29.1001,29.1432,29.093,29.1288,72200.0
2014-03-12 15:55:00,40.58,40.64,40.58,40.62,146400.0,29.1288,29.1719,29.1288,29.1576,146400.0
2014-03-13 09:30:00,40.61,40.77,40.61,40.76,17900.0,29.1504,29.2652,29.1504,29.2581,17900.0
2014-03-13 09:35:00,40.76,40.8,40.75,40.76,34300.0,29.2581,29.2868,29.2509,29.2581,34300.0
2014-03-13 09:40:00,40.76,40.78,40.7,40.71,15100.0,29.2581,29.2724,29.215,29.2222,15100.0
2014-03-13 09:45:00,40.72,40.73,40.69,40.72,17400.0,29.2293,29.2365,29.2078,29.2293,17400.0
2014-03-13 09:50:00,40.71,40.74,40.69,40.71,39100.0,29.2222,29.2437,29.2078,29.2222,39100.0
2014-03-13 09:55:00,40.7,40.74,40.7,40.71,23400.0,29.215,29.2437,29.215,29.2222,23400.0
2014-03-13 10:00:00,40.71,40.72,40.63,40.63,8700.0,29.2222,29.2293,29.1647,29.1647,8700.0
2014-03-13 10:05:00,40.64,40.64,40.54,40.57,6000.0,29.1719,29.1719,29.1001,29.1217,6000.0
2014-03-13 10:10:00,40.56,40.58,40.52,40.57,25700.0,29.1145,29.1288,29.0858,29.1217,25700.0
2014-03-13 10:15:00,40.57,40.61,40.56,40.57,22500.0,29.1217,29.1504,29.1145,29.1217,22500.0
2014-03-13 10:20:00,40.57,40.61,40.57,40.59,7500.0,29.1217,29.1504,29.1217,29.136,7500.0
2014-03-13 10:25:00,40.57,40.66,40.57,40.65,15100.0,29.1217,29.1863,29.1217,29.1791,15100.0
2014-03-13 10:30:00,40.64,40.72,40.64,40.65,20200.0,29.1719,29.2293,29.1719,29.1791,20200.0
2014-03-13 10:35:00,40.67,40.72,40.66,40.69,27300.0,29.1935,29.2293,29.1863,29.2078,27300.0
2014-03-13 10:40:00,40.69,40.69,40.6,40.63,19300.0,29.2078,29.2078,29.1432,29.1647,19300.0
2014-03-13 10:45:00,40.62,40.63,40.5,40.5,21800.0,29.1576,29.1647,29.0714,29.0714,21800.0
2014-03-13 10:50:00,40.49,40.58,40.49,40.56,7400.0,29.0642,29.1288,29.0642,29.1145,7400.0
2014-03-13 10:55:00,40.56,40.59,40.55,40.56,6700.0,29.1145,29.136,29.1073,29.1145,6700.0
2014-03-13 11:00:00,40.56,40.6,40.55,40.6,8900.0,29.1145,29.1432,29.1073,29.1432,8900.0
2014-03-13 11:05:00,40.58,40.6,40.57,40.59,19400.0,29.1288,29.1432,29.1217,29.136,19400.0
2014-03-13 11:10:00,40.59,40.64,40.59,40.61,13400.0,29.136,29.1719,29.136,29.1504,13400.0
2014-03-13 11:15:00,40.62,40.67,40.61,40.65,13600.0,29.1576,29.1935,29.1504,29.1791,13600.0
2014-03-13 11:20:00,40.64,40.64,40.61,40.63,29400.0,29.1719,29.1719,29.1504,29.1647,29400.0
2014-03-13 11:25:00,40.62,40.64,40.59,40.6,18400.0,29.1576,29.1719,29.136,29.1432,18400.0
2014-03-13 11:30:00,40.61,40.63,40.59,40.59,18500.0,29.1504,29.1647,29.136,29.136,18500.0
2014-03-13 11:35:00,40.6,40.66,40.6,40.64,12500.0,29.1432,29.1863,29.1432,29.1719,12500.0
2014-03-13 11:40:00,40.63,40.7,40.63,40.66,23000.0,29.1647,29.215,29.1647,29.1863,23000.0
2014-03-13 11:45:00,40.66,40.66,40.62,40.65,17800.0,29.1863,29.1863,29.1576,29.1791,17800.0
2014-03-13 11:50:00,40.65,40.65,40.58,40.61,34300.0,29.1791,29.1791,29.1288,29.1504,34300.0
2014-03-13 11:55:00,40.6,40.63,40.6,40.62,5200.0,29.1432,29.1647,29.1432,29.1576,5200.0
2014-03-13 12:00:00,40.62,40.65,40.62,40.63,5600.0,29.1576,29.1791,29.1576,29.1647,5600.0
2014-03-13 12:05:00,40.63,40.66,40.59,40.66,16100.0,29.1647,29.1863,29.136,29.1863,16100.0
2014-03-13 12:10:00,40.66,40.66,40.6,40.61,5800.0,29.1863,29.1863,29.1432,29.1504,5800.0
2014-03-13 12:15:00,40.62,40.65,40.6,40.61,8800.0,29.1576,29.1791,29.1432,29.1504,8800.0
2014-03-13 12:20:00,40.62,40.62,40.6,40.6,4000.0,29.1576,29.1576,29.1432,29.1432,4000.0
2014-03-13 12:25:00,40.6,40.61,40.52,40.53,12100.0,29.1432,29.1504,29.0858,29.093,12100.0
2014-03-13 12:30:00,40.54,40.57,40.53,40.55,11800.0,29.1001,29.1217,29.093,29.1073,11800.0
2014-03-13 12:35:00,40.55,40.56,40.47,40.48,12300.0,29.1073,29.1145,29.0499,29.0571,12300.0
2014-03-13 12:40:00,40.48,40.58,40.47,40.55,21000.0,29.0571,29.1288,29.0499,29.1073,21000.0
2014-03-13 12:45:00,40.54,40.58,40.51,40.57,10900.0,29.1001,29.1288,29.0786,29.1217,10900.0
2014-03-13 12:50:00,40.57,40.57,40.5,40.54,6700.0,29.1217,29.1217,29.0714,29.1001,6700.0
2014-03-13 12:55:00,40.54,40.58,40.54,40.58,7200.0,29.1001,29.1288,29.1001,29.1288,7200.0
2014-03-13 13:00:00,40.57,40.57,40.48,40.51,26600.0,29.1217,29.1217,29.0571,29.0786,26600.0
2014-03-13 13:05:00,40.5,40.55,40.48,40.55,18400.0,29.0714,29.1073,29.0571,29.1073,18400.0
2014-03-13 13:10:00,40.54,40.55,40.52,40.55,15300.0,29.1001,29.1073,29.0858,29.1073,15300.0
2014-03-13 13:15:00,40.56,40.58,40.54,40.54,12100.0,29.1145,29.1288,29.1001,29.1001,12100.0
2014-03-13 13:20:00,40.54,40.57,40.53,40.55,11600.0,29.1001,29.1217,29.093,29.1073,11600.0
2014-03-13 13:25:00,40.55,40.62,40.55,40.61,16100.0,29.1073,29.1576,29.1073,29.1504,16100.0
2014-03-13 13:30:00,40.61,40.64,40.57,40.57,11100.0,29.1504,29.1719,29.1217,29.1217,11100.0
2014-03-13 13:35:00,40.56,40.6,40.56,40.57,5600.0,29.1145,29.1432,29.1145,29.1217,5600.0
2014-03-13 13:40:00,40.57,40.59,40.55,40.58,6000.0,29.1217,29.136,29.1073,29.1288,6000.0
2014-03-13 13:45:00,40.59,40.63,40.59,40.63,7300.0,29.136,29.1647,29.136,29.1647,7300.0
2014-03-13 13:50:00,40.62,40.62,40.58,40.58,17100.0,29.1576,29.1576,29.1288,29.1288,17100.0
2014-03-13 13:55:00,40.57,40.59,40.54,40.56,41800.0,29.1217,29.136,29.1001,29.1145,41800.0
2014-03-13 14:00:00,40.55,40.57,40.54,40.56,7600.0,29.1073,29.1217,29.1001,29.1145,7600.0
2014-03-13 14:05:00,40.55,40.55,40.52,40.52,8400.0,29.1073,29.1073,29.0858,29.0858,8400.0
2014-03-13 14:10:00,40.52,40.54,40.5,40.53,16900.0,29.0858,29.1001,29.0714,29.093,16900.0
2014-03-13 14:15:00,40.53,40.54,40.48,40.48,10500.0,29.093,29.1001,29.0571,29.0571,10500.0
2014-03-13 14:20:00,40.48,40.51,40.47,40.47,14900.0,29.0571,29.0786,29.0499,29.0499,14900.0
2014-03-13 14:25:00,40.47,40.5,40.45,40.5,19400.0,29.0499,29.0714,29.0355,29.0714,19400.0
2014-03-13 14:30:00,40.5,40.54,40.48,40.53,18400.0,29.0714,29.1001,29.0571,29.093,18400.0
2014-03-13 14:35:00,40.52,40.54,40.5,40.53,8300.0,29.0858,29.1001,29.0714,29.093,8300.0
2014-03-13 14:40:00,40.53,40.56,40.49,40.51,15500.0,29.093,29.1145,29.0642,29.0786,15500.0
2014-03-13 14:45:00,40.52,40.52,40.45,40.47,11600.0,29.0858,29.0858,29.0355,29.0499,11600.0
2014-03-13 14:50:00,40.47,40.49,40.47,40.48,5800.0,29.0499,29.0642,29.0499,29.0571,5800.0
2014-03-13 14:55:00,40.48,40.51,40.46,40.49,16600.0,29.0571,29.0786,29.0427,29.0642,16600.0
2014-03-13 15:00:00,40.48,40.51,40.45,40.48,33900.0,29.0571,29.0786,29.0355,29.0571,33900.0
2014-03-13 15:05:00,40.48,40.48,40.38,40.38,18000.0,29.0571,29.0571,28.9853,28.9853,18000.0
2014-03-13 15:10:00,40.38,40.43,40.35,40.35,19400.0,28.9853,29.0212,28.9638,28.9638,19400.0
2014-03-13 15:15:00,40.35,40.37,40.31,40.32,15800.0,28.9638,28.9781,28.935,28.9422,15800.0
2014-03-13 15:20:00,40.33,40.38,40.32,40.36,22800.0,28.9494,28.9853,28.9422,28.9709,22800.0
2014-03-13 15:25:00,40.37,40.42,40.35,40.4,18100.0,28.9781,29.014,28.9638,28.9996,18100.0
2014-03-13 15:30:00,40.4,40.43,40.34,40.36,37900.0,28.9996,29.0212,28.9566,28.9709,37900.0
2014-03-13 15:35:00,40.36,40.41,40.36,40.4,17900.0,28.9709,29.0068,28.9709,28.9996,17900.0
2014-03-13 15:40:00,40.41,40.43,40.39,40.41,17700.0,29.0068,29.0212,28.9925,29.0068,17700.0
2014-03-13 15:45:00,40.41,40.44,40.41,40.43,41800.0,29.0068,29.0284,29.0068,29.0212,41800.0
2014-03-13 15:50:00,40.42,40.43,40.37,40.37,39400.0,29.014,29.0212,28.9781,28.9781,39400.0
2014-03-13 15:55:00,40.37,40.38,40.32,40.38,142500.0,28.9781,28.9853,28.9422,28.9853,142500.0
2014-03-14 09:30:00,40.36,40.57,40.28,40.57,20100.0,28.9709,29.1217,28.9135,29.1217,20100.0
2014-03-14 09:35:00,40.56,40.6,40.52,40.54,6800.0,29.1145,29.1432,29.0858,29.1001,6800.0
2014-03-14 09:40:00,40.53,40.53,40.39,40.44,9700.0,29.093,29.093,28.9925,29.0284,9700.0
2014-03-14 09:45:00,40.45,40.48,40.36,40.4,20400.0,29.0355,29.0571,28.9709,28.9996,20400.0
2014-03-14 09:50:00,40.4,40.45,40.35,40.38,11400.0,28.9996,29.0355,28.9638,28.9853,11400.0
2014-03-14 09:55:00,40.38,40.44,40.35,40.39,19700.0,28.9853,29.0284,28.9638,28.9925,19700.0
2014-03-14 10:00:00,40.4,40.45,40.38,40.38,13600.0,28.9996,29.0355,28.9853,28.9853,13600.0
2014-03-14 10:05:00,40.38,40.5,40.38,40.46,14700.0,28.9853,29.0714,28.9853,29.0427,14700.0
2014-03-14 10:10:00,40.45,40.47,40.36,40.4,18900.0,29.0355,29.0499,28.9709,28.9996,18900.0
2014-03-14 10:15:00,40.39,40.47,40.38,40.46,37200.0,28.9925,29.0499,28.9853,29.0427,37200.0
2014-03-14 10:20:00,40.46,40.47,40.4,40.43,5700.0,29.0427,29.0499,28.9996,29.0212,5700.0
2014-03-14 10:25:00,40.44,40.46,40.41,40.41,4200.0,29.0284,29.0427,29.0068,29.0068,4200.0
2014-03-14 10:30:00,40.43,40.46,40.4,40.44,9800.0,29.0212,29.0427,28.9996,29.0284,9800.0
2014-03-14 10:35:00,40.43,40.43,40.38,40.38,7700.0,29.0212,29.0212,28.9853,28.9853,7700.0
2014-03-14 10:40:00,40.38,40.38,40.33,40.33,10600.0,28.9853,28.9853,28.9494,28.9494,10600.0
2014-03-14 10:45:00,40.34,40.36,40.31,40.35,18600.0,28.9566,28.9709,28.935,28.9638,18600.0
2014-03-14 10:50:00,40.35,40.35,40.33,40.33,3700.0,28.9638,28.9638,28.9494,28.9494,3700.0
2014-03-14 10:55:00,40.33,40.35,40.3,40.31,10100.0,28.9494,28.9638,28.9279,28.935,10100.0
2014-03-14 11:00:00,40.31,40.34,40.27,40.27,37500.0,28.935,28.9566,28.9063,28.9063,37500.0
2014-03-14 11:05:00,40.26,40.32,40.25,40.3,13800.0,28.8991,28.9422,28.892,28.9279,13800.0
2014-03-14 11:10:00,40.29,40.31,40.27,40.3,5600.0,28.9207,28.935,28.9063,28.9279,5600.0
2014-03-14 11:15:00,40.29,40.31,40.28,40.3,7000.0,28.9207,28.935,28.9135,28.9279,7000.0
2014-03-14 11:20:00,40.3,40.3,40.26,40.27,8400.0,28.9279,28.9279,28.8991,28.9063,8400.0
2014-03-14 11:25:00,40.26,40.3,40.26,40.3,9800.0,28.8991,28.9279,28.8991,28.9279,9800.0
2014-03-14 11:30:00,40.3,40.33,40.3,40.32,6900.0,28.9279,28.9494,28.9279,28.9422,6900.0
2014-03-14 11:35:00,40.31,40.34,40.3,40.34,20700.0,28.935,28.9566,28.9279,28.9566,20700.0
2014-03-14 11:40:00,40.35,40.45,40.35,40.45,17800.0,28.9638,29.0355,28.9638,29.0355,17800.0
2014-03-14 11:45:00,40.44,40.48,40.43,40.47,13400.0,29.0284,29.0571,29.0212,29.0499,13400.0
2014-03-14 11:50:00,40.47,40.51,40.44,40.49,11800.0,29.0499,29.0786,29.0284,29.0642,11800.0
2014-03-14 11:55:00,40.5,40.51,40.46,40.51,6900.0,29.0714,29.0786,29.0427,29.0786,6900.0
2014-03-14 12:00:00,40.51,40.51,40.44,40.44,32700.0,29.0786,29.0786,29.0284,29.0284,32700.0
2014-03-14 12:05:00,40.45,40.46,40.42,40.42,14500.0,29.0355,29.0427,29.014,29.014,14500.0
2014-03-14 12:10:00,40.42,40.46,40.4,40.4,11800.0,29.014,29.0427,28.9996,28.9996,11800.0
2014-03-14 12:15:00,40.4,40.41,40.37,40.38,12200.0,28.9996,29.0068,28.9781,28.9853,12200.0
2014-03-14 12:20:00,40.38,40.41,40.38,40.4,12200.0,28.9853,29.0068,28.9853,28.9996,12200.0
2014-03-14 12:25:00,40.4,40.4,40.34,40.37,12900.0,28.9996,28.9996,28.9566,28.9781,12900.0
2014-03-14 12:30:00,40.36,40.37,40.31,40.33,18600.0,28.9709,28.9781,28.935,28.9494,18600.0
2014-03-14 12:35:00,40.34,40.4,40.32,40.39,8200.0,28.9566,28.9996,28.9422,28.9925,8200.0
2014-03-14 12:40:00,40.39,40.43,40.38,40.42,13200.0,28.9925,29.0212,28.9853,29.014,13200.0
2014-03-14 12:45:00,40.41,40.41,40.38,40.4,12000.0,29.0068,29.0068,28.9853,28.9996,12000.0
2014-03-14 12:50:00,40.4,40.4,40.35,40.39,17200.0,28.9996,28.9996,28.9638,28.9925,17200.0
2014-03-14 12:55:00,40.39,40.41,40.38,40.4,7400.0,28.9925,29.0068,28.9853,28.9996,7400.0
2014-03-14 13:00:00,40.39,40.4,40.38,40.38,5000.0,28.9925,28.9996,28.9853,28.9853,5000.0
2014-03-14 13:05:00,40.39,40.4,40.35,40.39,16400.0,28.9925,28.9996,28.9638,28.9925,16400.0
2014-03-14 13:10:00,40.39,40.4,40.38,40.38,4400.0,28.9925,28.9996,28.9853,28.9853,4400.0
2014-03-14 13:15:00,40.37,40.38,40.36,40.38,4200.0,28.9781,28.9853,28.9709,28.9853,4200.0
2014-03-14 13:20:00,40.38,40.38,40.33,40.34,11300.0,28.9853,28.9853,28.9494,28.9566,11300.0
2014-03-14 13:25:00,40.33,40.35,40.32,40.35,7000.0,28.9494,28.9638,28.9422,28.9638,7000.0
2014-03-14 13:30:00,40.34,40.35,40.32,40.33,12000.0,28.9566,28.9638,28.9422,28.9494,12000.0
2014-03-14 13:35:00,40.34,40.34,40.29,40.3,8000.0,28.9566,28.9566,28.9207,28.9279,8000.0
2014-03-14 13:40:00,40.3,40.31,40.27,40.29,14700.0,28.9279,28.935,28.9063,28.9207,14700.0
2014-03-14 13:45:00,40.29,40.29,40.24,40.25,13100.0,28.9207,28.9207,28.8848,28.892,13100.0
2014-03-14 13:50:00,40.26,40.29,40.26,40.28,14800.0,28.8991,28.9207,28.8991,28.9135,14800.0
2014-03-14 13:55:00,40.29,40.32,40.28,40.32,11100.0,28.9207,28.9422,28.9135,28.9422,11100.0
2014-03-14 14:00:00,40.31,40.32,40.3,40.31,4900.0,28.935,28.9422,28.9279,28.935,4900.0
2014-03-14 14:05:00,40.3,40.3,40.28,40.29,3900.0,28.9279,28.9279,28.9135,28.9207,3900.0
2014-03-14 14:10:00,40.28,40.28,40.24,40.26,9600.0,28.9135,28.9135,28.8848,28.8991,9600.0
2014-03-14 14:15:00,40.26,40.32,40.26,40.32,20000.0,28.8991,28.9422,28.8991,28.9422,20000.0
2014-03-14 14:20:00,40.31,40.34,40.31,40.34,18500.0,28.935,28.9566,28.935,28.9566,18500.0
2014-03-14 14:25:00,40.34,40.35,40.31,40.33,21400.0,28.9566,28.9638,28.935,28.9494,21400.0
2014-03-14 14:30:00,40.33,40.34,40.29,40.3,17300.0,28.9494,28.9566,28.9207,28.9279,17300.0
2014-03-14 14:35:00,40.3,40.31,40.3,40.3,18200.0,28.9279,28.935,28.9279,28.9279,18200.0
2014-03-14 14:40:00,40.3,40.3,40.23,40.28,16300.0,28.9279,28.9279,28.8776,28.9135,16300.0
2014-03-14 14:45:00,40.28,40.29,40.25,40.27,17700.0,28.9135,28.9207,28.892,28.9063,17700.0
2014-03-14 14:50:00,40.28,40.29,40.25,40.26,10000.0,28.9135,28.9207,28.892,28.8991,10000.0
2014-03-14 14:55:00,40.27,40.27,40.21,40.23,13600.0,28.9063,28.9063,28.8633,28.8776,13600.0
2014-03-14 15:00:00,40.24,40.25,40.23,40.25,11300.0,28.8848,28.892,28.8776,28.892,11300.0
2014-03-14 15:05:00,40.24,40.28,40.23,40.24,23600.0,28.8848,28.9135,28.8776,28.8848,23600.0
2014-03-14 15:10:00,40.22,40.22,40.19,40.19,6200.0,28.8704,28.8704,28.8489,28.8489,6200.0
2014-03-14 15:15:00,40.18,40.22,40.18,40.22,8300.0,28.8417,28.8704,28.8417,28.8704,8300.0
2014-03-14 15:20:00,40.21,40.22,40.17,40.21,40700.0,28.8633,28.8704,28.8345,28.8633,40700.0
2014-03-14 15:25:00,40.21,40.22,40.19,40.2,23800.0,28.8633,28.8704,28.8489,28.8561,23800.0
2014-03-14 15:30:00,40.19,40.23,40.18,40.21,30900.0,28.8489,28.8776,28.8417,28.8633,30900.0
2014-03-14 15:35:00,40.21,40.22,40.18,40.19,28400.0,28.8633,28.8704,28.8417,28.8489,28400.0
2014-03-14 15:40:00,40.19,40.24,40.18,40.21,23100.0,28.8489,28.8848,28.8417,28.8633,23100.0
2014-03-14 15:45:00,40.21,40.23,40.18,40.19,48400.0,28.8633,28.8776,28.8417,28.8489,48400.0
2014-03-14 15:50:00,40.2,40.2,40.16,40.19,48300.0,28.8561,28.8561,28.8274,28.8489,48300.0
2014-03-14 15:55:00,40.17,40.25,40.17,40.19,98500.0,28.8345,28.892,28.8345,28.8489,98500.0
2014-03-17 09:30:00,40.5,40.61,40.42,40.47,21400.0,29.0714,29.1504,29.014,29.0499,21400.0
2014-03-17 09:35:00,40.51,40.56,40.49,40.51,21100.0,29.0786,29.1145,29.0642,29.0786,21100.0
2014-03-17 09:40:00,40.52,40.59,40.52,40.58,7100.0,29.0858,29.136,29.0858,29.1288,7100.0
2014-03-17 09:45:00,40.59,40.6,40.56,40.59,8000.0,29.136,29.1432,29.1145,29.136,8000.0
2014-03-17 09:50:00,40.58,40.6,40.55,40.58,9100.0,29.1288,29.1432,29.1073,29.1288,9100.0
2014-03-17 09:55:00,40.58,40.63,40.57,40.58,19800.0,29.1288,29.1647,29.1217,29.1288,19800.0
2014-03-17 10:00:00,40.62,40.69,40.61,40.69,11100.0,29.1576,29.2078,29.1504,29.2078,11100.0
2014-03-17 10:05:00,40.7,40.75,40.66,40.74,12200.0,29.215,29.2509,29.1863,29.2437,12200.0
2014-03-17 10:10:00,40.74,40.77,40.72,40.76,7100.0,29.2437,29.2652,29.2293,29.2581,7100.0
2014-03-17 10:15:00,40.76,40.79,40.76,40.79,10800.0,29.2581,29.2796,29.2581,29.2796,10800.0
2014-03-17 10:20:00,40.79,40.83,40.79,40.79,13900.0,29.2796,29.3083,29.2796,29.2796,13900.0
2014-03-17 10:25:00,40.81,40.83,40.77,40.77,11200.0,29.2939,29.3083,29.2652,29.2652,11200.0
2014-03-17 10:30:00,40.76,40.78,40.75,40.76,6500.0,29.2581,29.2724,29.2509,29.2581,6500.0
2014-03-17 10:35:00,40.77,40.77,40.7,40.7,8100.0,29.2652,29.2652,29.215,29.215,8100.0
2014-03-17 10:40:00,40.71,40.74,40.68,40.68,9300.0,29.2222,29.2437,29.2006,29.2006,9300.0
2014-03-17 10:45:00,40.68,40.69,40.66,40.67,7200.0,29.2006,29.2078,29.1863,29.1935,7200.0
2014-03-17 10:50:00,40.67,40.71,40.65,40.67,13500.0,29.1935,29.2222,29.1791,29.1935,13500.0
2014-03-17 10:55:00,40.66,40.68,40.64,40.64,5800.0,29.1863,29.2006,29.1719,29.1719,5800.0
2014-03-17 11:00:00,40.64,40.67,40.64,40.65,9600.0,29.1719,29.1935,29.1719,29.1791,9600.0
2014-03-17 11:05:00,40.64,40.67,40.6,40.61,6300.0,29.1719,29.1935,29.1432,29.1504,6300.0
2014-03-17 11:10:00,40.61,40.62,40.58,40.58,4900.0,29.1504,29.1576,29.1288,29.1288,4900.0
2014-03-17 11:15:00,40.57,40.62,40.57,40.62,10300.0,29.1217,29.1576,29.1217,29.1576,10300.0
2014-03-17 11:20:00,40.61,40.61,40.51,40.52,10300.0,29.1504,29.1504,29.0786,29.0858,10300.0
2014-03-17 11:25:00,40.51,40.51,40.45,40.46,13900.0,29.0786,29.0786,29.0355,29.0427,13900.0
2014-03-17 11:30:00,40.46,40.47,40.43,40.43,9900.0,29.0427,29.0499,29.0212,29.0212,9900.0
2014-03-17 11:35:00,40.43,40.43,40.37,40.42,11500.0,29.0212,29.0212,28.9781,29.014,11500.0
2014-03-17 11:40:00,40.43,40.44,40.4,40.4,8200.0,29.0212,29.0284,28.9996,28.9996,8200.0
2014-03-17 11:45:00,40.4,40.44,40.39,40.44,5200.0,28.9996,29.0284,28.9925,29.0284,5200.0
2014-03-17 11:50:00,40.43,40.43,40.4,40.4,6600.0,29.0212,29.0212,28.9996,28.9996,6600.0
2014-03-17 11:55:00,40.4,40.43,40.38,40.43,6400.0,28.9996,29.0212,28.9853,29.0212,6400.0
2014-03-17 12:00:00,40.44,40.47,40.44,40.45,8700.0,29.0284,29.0499,29.0284,29.0355,8700.0
2014-03-17 12:05:00,40.45,40.45,40.42,40.44,13300.0,29.0355,29.0355,29.014,29.0284,13300.0
2014-03-17 12:10:00,40.43,40.43,40.4,40.43,7200.0,29.0212,29.0212,28.9996,29.0212,7200.0
2014-03-17 12:15:00,40.42,40.46,40.4,40.45,10400.0,29.014,29.0427,28.9996,29.0355,10400.0
2014-03-17 12:20:00,40.45,40.47,40.45,40.46,4400.0,29.0355,29.0499,29.0355,29.0427,4400.0
2014-03-17 12:25:00,40.46,40.48,40.41,40.46,5800.0,29.0427,29.0571,29.0068,29.0427,5800.0
2014-03-17 12:30:00,40.48,40.5,40.48,40.49,5800.0,29.0571,29.0714,29.0571,29.0642,5800.0
2014-03-17 12:35:00,40.5,40.5,40.46,40.48,5400.0,29.0714,29.0714,29.0427,29.0571,5400.0
2014-03-17 12:40:00,40.48,40.49,40.46,40.46,7800.0,29.0571,29.0642,29.0427,29.0427,7800.0
2014-03-17 12:45:00,40.47,40.49,40.44,40.44,10700.0,29.0499,29.0642,29.0284,29.0284,10700.0
2014-03-17 12:50:00,40.44,40.49,40.44,40.49,20600.0,29.0284,29.0642,29.0284,29.0642,20600.0
2014-03-17 12:55:00,40.49,40.52,40.48,40.52,2600.0,29.0642,29.0858,29.0571,29.0858,2600.0
2014-03-17 13:00:00,40.53,40.53,40.5,40.52,8500.0,29.093,29.093,29.0714,29.0858,8500.0
2014-03-17 13:05:00,40.52,40.52,40.46,40.47,5600.0,29.0858,29.0858,29.0427,29.0499,5600.0
2014-03-17 13:10:00,40.48,40.48,40.42,40.43,8500.0,29.0571,29.0571,29.014,29.0212,8500.0
2014-03-17 13:15:00,40.42,40.42,40.41,40.41,4300.0,29.014,29.014,29.0068,29.0068,4300.0
2014-03-17 13:20:00,40.42,40.45,40.41,40.41,5000.0,29.014,29.0355,29.0068,29.0068,5000.0
2014-03-17 13:25:00,40.41,40.43,40.39,40.4,3300.0,29.0068,29.0212,28.9925,28.9996,3300.0
2014-03-17 13:30:00,40.41,40.44,40.4,40.44,3700.0,29.0068,29.0284,28.9996,29.0284,3700.0
2014-03-17 13:35:00,40.44,40.46,40.42,40.46,8000.0,29.0284,29.0427,29.014,29.0427,8000.0
2014-03-17 13:40:00,40.47,40.5,40.47,40.48,8400.0,29.0499,29.0714,29.0499,29.0571,8400.0
2014-03-17 13:45:00,40.47,40.49,40.46,40.49,7800.0,29.0499,29.0642,29.0427,29.0642,7800.0
2014-03-17 13:50:00,40.48,40.5,40.45,40.46,5400.0,29.0571,29.0714,29.0355,29.0427,5400.0
2014-03-17 13:55:00,40.45,40.47,40.43,40.46,5300.0,29.0355,29.0499,29.0212,29.0427,5300.0
2014-03-17 14:00:00,40.46,40.48,40.44,40.46,2900.0,29.0427,29.0571,29.0284,29.0427,2900.0
2014-03-17 14:05:00,40.46,40.47,40.42,40.42,6300.0,29.0427,29.0499,29.014,29.014,6300.0
2014-03-17 14:10:00,40.42,40.42,40.38,40.42,12800.0,29.014,29.014,28.9853,29.014,12800.0
2014-03-17 14:15:00,40.42,40.42,40.37,40.39,7600.0,29.014,29.014,28.9781,28.9925,7600.0
2014-03-17 14:20:00,40.39,40.47,40.39,40.47,8600.0,28.9925,29.0499,28.9925,29.0499,8600.0
2014-03-17 14:25:00,40.47,40.5,40.44,40.48,15500.0,29.0499,29.0714,29.0284,29.0571,15500.0
2014-03-17 14:30:00,40.47,40.5,40.47,40.49,7700.0,29.0499,29.0714,29.0499,29.0642,7700.0
2014-03-17 14:35:00,40.48,40.48,40.45,40.46,6900.0,29.0571,29.0571,29.0355,29.0427,6900.0
2014-03-17 14:40:00,40.45,40.47,40.45,40.47,4200.0,29.0355,29.0499,29.0355,29.0499,4200.0
2014-03-17 14:45:00,40.48,40.5,40.47,40.48,6900.0,29.0571,29.0714,29.0499,29.0571,6900.0
2014-03-17 14:50:00,40.49,40.5,40.48,40.49,11400.0,29.0642,29.0714,29.0571,29.0642,11400.0
2014-03-17 14:55:00,40.49,40.5,40.48,40.48,5600.0,29.0642,29.0714,29.0571,29.0571,5600.0
2014-03-17 15:00:00,40.48,40.49,40.48,40.49,1800.0,29.0571,29.0642,29.0571,29.0642,1800.0
2014-03-17 15:05:00,40.49,40.53,40.48,40.51,11100.0,29.0642,29.093,29.0571,29.0786,11100.0
2014-03-17 15:10:00,40.51,40.51,40.48,40.5,6900.0,29.0786,29.0786,29.0571,29.0714,6900.0
2014-03-17 15:15:00,40.49,40.5,40.47,40.47,6600.0,29.0642,29.0714,29.0499,29.0499,6600.0
2014-03-17 15:20:00,40.47,40.5,40.45,40.47,14300.0,29.0499,29.0714,29.0355,29.0499,14300.0
2014-03-17 15:25:00,40.47,40.47,40.44,40.46,9600.0,29.0499,29.0499,29.0284,29.0427,9600.0
2014-03-17 15:30:00,40.46,40.48,40.43,40.44,13200.0,29.0427,29.0571,29.0212,29.0284,13200.0
2014-03-17 15:35:00,40.44,40.48,40.43,40.47,17000.0,29.0284,29.0571,29.0212,29.0499,17000.0
2014-03-17 15:40:00,40.47,40.47,40.41,40.42,23600.0,29.0499,29.0499,29.0068,29.014,23600.0
2014-03-17 15:45:00,40.41,40.46,40.41,40.42,33900.0,29.0068,29.0427,29.0068,29.014,33900.0
2014-03-17 15:50:00,40.43,40.46,40.42,40.43,40400.0,29.0212,29.0427,29.014,29.0212,40400.0
2014-03-17 15:55:00,40.44,40.49,40.44,40.48,78200.0,29.0284,29.0642,29.0284,29.0571,78200.0
2014-03-18 09:30:00,40.42,40.68,40.42,40.48,22700.0,29.014,29.2006,29.014,29.0571,22700.0
2014-03-18 09:35:00,40.46,40.62,40.4,40.55,12100.0,29.0427,29.1576,28.9996,29.1073,12100.0
2014-03-18 09:40:00,40.57,40.6,40.51,40.55,6800.0,29.1217,29.1432,29.0786,29.1073,6800.0
2014-03-18 09:45:00,40.54,40.61,40.54,40.6,4500.0,29.1001,29.1504,29.1001,29.1432,4500.0
2014-03-18 09:50:00,40.61,40.71,40.61,40.71,6900.0,29.1504,29.2222,29.1504,29.2222,6900.0
2014-03-18 09:55:00,40.71,40.72,40.66,40.7,4600.0,29.2222,29.2293,29.1863,29.215,4600.0
2014-03-18 10:00:00,40.69,40.72,40.69,40.71,2500.0,29.2078,29.2293,29.2078,29.2222,2500.0
2014-03-18 10:05:00,40.72,40.76,40.72,40.76,5600.0,29.2293,29.2581,29.2293,29.2581,5600.0
2014-03-18 10:10:00,40.77,40.77,40.71,40.71,8200.0,29.2652,29.2652,29.2222,29.2222,8200.0
2014-03-18 10:15:00,40.71,40.76,40.71,40.73,6500.0,29.2222,29.2581,29.2222,29.2365,6500.0
2014-03-18 10:20:00,40.75,40.78,40.75,40.78,3100.0,29.2509,29.2724,29.2509,29.2724,3100.0
2014-03-18 10:25:00,40.79,40.83,40.79,40.82,5800.0,29.2796,29.3083,29.2796,29.3011,5800.0
2014-03-18 10:30:00,40.83,40.86,40.8,40.81,12600.0,29.3083,29.3298,29.2868,29.2939,12600.0
2014-03-18 10:35:00,40.81,40.82,40.8,40.82,4800.0,29.2939,29.3011,29.2868,29.3011,4800.0
2014-03-18 10:40:00,40.82,40.84,40.79,40.8,25900.0,29.3011,29.3155,29.2796,29.2868,25900.0
2014-03-18 10:45:00,40.8,40.81,40.73,40.73,12800.0,29.2868,29.2939,29.2365,29.2365,12800.0
2014-03-18 10:50:00,40.73,40.73,40.68,40.68,10500.0,29.2365,29.2365,29.2006,29.2006,10500.0
2014-03-18 10:55:00,40.68,40.68,40.59,40.61,11700.0,29.2006,29.2006,29.136,29.1504,11700.0
2014-03-18 11:00:00,40.61,40.67,40.61,40.66,18100.0,29.1504,29.1935,29.1504,29.1863,18100.0
2014-03-18 11:05:00,40.66,40.67,40.62,40.67,20200.0,29.1863,29.1935,29.1576,29.1935,20200.0
2014-03-18 11:10:00,40.67,40.69,40.66,40.68,26700.0,29.1935,29.2078,29.1863,29.2006,26700.0
2014-03-18 11:15:00,40.69,40.71,40.68,40.68,11600.0,29.2078,29.2222,29.2006,29.2006,11600.0
2014-03-18 11:20:00,40.69,40.74,40.69,40.72,6500.0,29.2078,29.2437,29.2078,29.2293,6500.0
2014-03-18 11:25:00,40.73,40.73,40.7,40.71,5900.0,29.2365,29.2365,29.215,29.2222,5900.0
2014-03-18 11:30:00,40.71,40.73,40.69,40.72,19400.0,29.2222,29.2365,29.2078,29.2293,19400.0
2014-03-18 11:35:00,40.72,40.72,40.71,40.72,5400.0,29.2293,29.2293,29.2222,29.2293,5400.0
2014-03-18 11:40:00,40.73,40.74,40.71,40.74,35500.0,29.2365,29.2437,29.2222,29.2437,35500.0
2014-03-18 11:45:00,40.74,40.79,40.73,40.77,8700.0,29.2437,29.2796,29.2365,29.2652,8700.0
2014-03-18 11:50:00,40.78,40.8,40.77,40.78,4700.0,29.2724,29.2868,29.2652,29.2724,4700.0
2014-03-18 11:55:00,40.77,40.82,40.76,40.8,3900.0,29.2652,29.3011,29.2581,29.2868,3900.0
2014-03-18 12:00:00,40.79,40.81,40.77,40.8,6700.0,29.2796,29.2939,29.2652,29.2868,6700.0
2014-03-18 12:05:00,40.8,40.8,40.77,40.77,5400.0,29.2868,29.2868,29.2652,29.2652,5400.0
2014-03-18 12:10:00,40.78,40.79,40.77,40.78,6900.0,29.2724,29.2796,29.2652,29.2724,6900.0
2014-03-18 12:15:00,40.78,40.79,40.75,40.75,4100.0,29.2724,29.2796,29.2509,29.2509,4100.0
2014-03-18 12:20:00,40.75,40.75,40.72,40.73,15000.0,29.2509,29.2509,29.2293,29.2365,15000.0
2014-03-18 12:25:00,40.74,40.77,40.73,40.75,7000.0,29.2437,29.2652,29.2365,29.2509,7000.0
2014-03-18 12:30:00,40.76,40.76,40.74,40.74,8200.0,29.2581,29.2581,29.2437,29.2437,8200.0
2014-03-18 12:35:00,40.73,40.77,40.73,40.76,4600.0,29.2365,29.2652,29.2365,29.2581,4600.0
2014-03-18 12:40:00,40.75,40.78,40.75,40.76,6000.0,29.2509,29.2724,29.2509,29.2581,6000.0
2014-03-18 12:45:00,40.77,40.77,40.75,40.75,5200.0,29.2652,29.2652,29.2509,29.2509,5200.0
2014-03-18 12:50:00,40.76,40.78,40.74,40.78,5600.0,29.2581,29.2724,29.2437,29.2724,5600.0
2014-03-18 12:55:00,40.77,40.77,40.76,40.76,1200.0,29.2652,29.2652,29.2581,29.2581,1200.0
2014-03-18 13:00:00,40.76,40.77,40.76,40.77,4500.0,29.2581,29.2652,29.2581,29.2652,4500.0
2014-03-18 13:05:00,40.76,40.77,40.76,40.77,800.0,29.2581,29.2652,29.2581,29.2652,800.0
2014-03-18 13:10:00,40.77,40.79,40.77,40.79,6300.0,29.2652,29.2796,29.2652,29.2796,6300.0
2014-03-18 13:15:00,40.8,40.81,40.79,40.8,10200.0,29.2868,29.2939,29.2796,29.2868,10200.0
2014-03-18 13:20:00,40.8,40.81,40.8,40.8,11700.0,29.2868,29.2939,29.2868,29.2868,11700.0
2014-03-18 13:25:00,40.8,40.84,40.8,40.83,9100.0,29.2868,29.3155,29.2868,29.3083,9100.0
2014-03-18 13:30:00,40.83,40.86,40.83,40.86,8900.0,29.3083,29.3298,29.3083,29.3298,8900.0
2014-03-18 13:35:00,40.86,40.9,40.86,40.89,8500.0,29.3298,29.3585,29.3298,29.3514,8500.0
2014-03-18 13:40:00,40.88,40.95,40.88,40.92,19000.0,29.3442,29.3944,29.3442,29.3729,19000.0
2014-03-18 13:45:00,40.92,40.92,40.9,40.9,3900.0,29.3729,29.3729,29.3585,29.3585,3900.0
2014-03-18 13:50:00,40.89,40.93,40.89,40.91,10500.0,29.3514,29.3801,29.3514,29.3657,10500.0
2014-03-18 13:55:00,40.9,40.91,40.88,40.89,17500.0,29.3585,29.3657,29.3442,29.3514,17500.0
2014-03-18 14:00:00,40.88,40.9,40.87,40.87,12100.0,29.3442,29.3585,29.337,29.337,12100.0
2014-03-18 14:05:00,40.88,40.89,40.86,40.86,23000.0,29.3442,29.3514,29.3298,29.3298,23000.0
2014-03-18 14:10:00,40.86,40.86,40.8,40.81,27700.0,29.3298,29.3298,29.2868,29.2939,27700.0
2014-03-18 14:15:00,40.81,40.85,40.8,40.84,13200.0,29.2939,29.3227,29.2868,29.3155,13200.0
2014-03-18 14:20:00,40.85,40.89,40.85,40.88,5100.0,29.3227,29.3514,29.3227,29.3442,5100.0
2014-03-18 14:25:00,40.88,40.88,40.87,40.87,2800.0,29.3442,29.3442,29.337,29.337,2800.0
2014-03-18 14:30:00,40.87,40.88,40.84,40.84,5200.0,29.337,29.3442,29.3155,29.3155,5200.0
2014-03-18 14:35:00,40.83,40.84,40.8,40.82,9000.0,29.3083,29.3155,29.2868,29.3011,9000.0
2014-03-18 14:40:00,40.81,40.82,40.8,40.82,7600.0,29.2939,29.3011,29.2868,29.3011,7600.0
2014-03-18 14:45:00,40.81,40.83,40.8,40.82,10800.0,29.2939,29.3083,29.2868,29.3011,10800.0
2014-03-18 14:50:00,40.83,40.85,40.83,40.83,6100.0,29.3083,29.3227,29.3083,29.3083,6100.0
2014-03-18 14:55:00,40.84,40.84,40.8,40.81,22900.0,29.3155,29.3155,29.2868,29.2939,22900.0
2014-03-18 15:00:00,40.81,40.82,40.79,40.79,3500.0,29.2939,29.3011,29.2796,29.2796,3500.0
2014-03-18 15:05:00,40.79,40.8,40.79,40.8,4900.0,29.2796,29.2868,29.2796,29.2868,4900.0
2014-03-18 15:10:00,40.8,40.8,40.79,40.8,6900.0,29.2868,29.2868,29.2796,29.2868,6900.0
2014-03-18 15:15:00,40.8,40.8,40.79,40.8,5200.0,29.2868,29.2868,29.2796,29.2868,5200.0
2014-03-18 15:20:00,40.79,40.8,40.76,40.77,13800.0,29.2796,29.2868,29.2581,29.2652,13800.0
2014-03-18 15:25:00,40.77,40.78,40.75,40.75,19600.0,29.2652,29.2724,29.2509,29.2509,19600.0
2014-03-18 15:30:00,40.76,40.76,40.73,40.73,20400.0,29.2581,29.2581,29.2365,29.2365,20400.0
2014-03-18 15:35:00,40.73,40.76,40.73,40.76,13000.0,29.2365,29.2581,29.2365,29.2581,13000.0
2014-03-18 15:40:00,40.76,40.76,40.71,40.74,24300.0,29.2581,29.2581,29.2222,29.2437,24300.0
2014-03-18 15:45:00,40.74,40.75,40.72,40.73,18400.0,29.2437,29.2509,29.2293,29.2365,18400.0
2014-03-18 15:50:00,40.73,40.74,40.72,40.73,41900.0,29.2365,29.2437,29.2293,29.2365,41900.0
2014-03-18 15:55:00,40.73,40.87,40.73,40.84,162300.0,29.2365,29.337,29.2365,29.3155,162300.0
2014-03-19 09:30:00,40.74,40.94,40.74,40.86,71200.0,29.2437,29.3873,29.2437,29.3298,71200.0
2014-03-19 09:35:00,40.82,40.98,40.8,40.98,11200.0,29.3011,29.416,29.2868,29.416,11200.0
2014-03-19 09:40:00,40.95,40.96,40.85,40.86,9300.0,29.3944,29.4016,29.3227,29.3298,9300.0
2014-03-19 09:45:00,40.87,40.92,40.85,40.89,19200.0,29.337,29.3729,29.3227,29.3514,19200.0
2014-03-19 09:50:00,40.88,40.98,40.86,40.97,9100.0,29.3442,29.416,29.3298,29.4088,9100.0
2014-03-19 09:55:00,40.98,41.08,40.98,41.03,13200.0,29.416,29.4878,29.416,29.4519,13200.0
2014-03-19 10:00:00,41.06,41.11,41.05,41.07,16700.0,29.4734,29.5093,29.4662,29.4806,16700.0
2014-03-19 10:05:00,41.07,41.08,41.02,41.08,13000.0,29.4806,29.4878,29.4447,29.4878,13000.0
2014-03-19 10:10:00,41.09,41.11,41.08,41.08,7100.0,29.4949,29.5093,29.4878,29.4878,7100.0
2014-03-19 10:15:00,41.06,41.07,41.01,41.01,12400.0,29.4734,29.4806,29.4375,29.4375,12400.0
2014-03-19 10:20:00,41.02,41.03,40.96,41.02,18000.0,29.4447,29.4519,29.4016,29.4447,18000.0
2014-03-19 10:25:00,41.02,41.02,40.93,40.93,5400.0,29.4447,29.4447,29.3801,29.3801,5400.0
2014-03-19 10:30:00,40.94,40.97,40.91,40.92,9500.0,29.3873,29.4088,29.3657,29.3729,9500.0
2014-03-19 10:35:00,40.93,40.95,40.9,40.91,4800.0,29.3801,29.3944,29.3585,29.3657,4800.0
2014-03-19 10:40:00,40.91,40.91,40.84,40.91,12200.0,29.3657,29.3657,29.3155,29.3657,12200.0
2014-03-19 10:45:00,40.9,40.91,40.86,40.89,7300.0,29.3585,29.3657,29.3298,29.3514,7300.0
2014-03-19 10:50:00,40.88,40.91,40.85,40.85,5600.0,29.3442,29.3657,29.3227,29.3227,5600.0
2014-03-19 10:55:00,40.85,40.9,40.84,40.88,17500.0,29.3227,29.3585,29.3155,29.3442,17500.0
2014-03-19 11:00:00,40.86,40.87,40.83,40.83,20900.0,29.3298,29.337,29.3083,29.3083,20900.0
2014-03-19 11:05:00,40.84,40.85,40.78,40.81,19000.0,29.3155,29.3227,29.2724,29.2939,19000.0
2014-03-19 11:10:00,40.81,40.82,40.76,40.76,19300.0,29.2939,29.3011,29.2581,29.2581,19300.0
2014-03-19 11:15:00,40.76,40.78,40.72,40.77,11100.0,29.2581,29.2724,29.2293,29.2652,11100.0
2014-03-19 11:20:00,40.77,40.77,40.74,40.75,8200.0,29.2652,29.2652,29.2437,29.2509,8200.0
2014-03-19 11:25:00,40.75,40.77,40.73,40.74,18500.0,29.2509,29.2652,29.2365,29.2437,18500.0
2014-03-19 11:30:00,40.73,40.73,40.69,40.7,8000.0,29.2365,29.2365,29.2078,29.215,8000.0
2014-03-19 11:35:00,40.69,40.69,40.66,40.67,11000.0,29.2078,29.2078,29.1863,29.1935,11000.0
2014-03-19 11:40:00,40.67,40.69,40.64,40.64,80300.0,29.1935,29.2078,29.1719,29.1719,80300.0
2014-03-19 11:45:00,40.65,40.7,40.65,40.7,9500.0,29.1791,29.215,29.1791,29.215,9500.0
2014-03-19 11:50:00,40.7,40.71,40.67,40.67,8000.0,29.215,29.2222,29.1935,29.1935,8000.0
2014-03-19 11:55:00,40.68,40.68,40.62,40.62,5900.0,29.2006,29.2006,29.1576,29.1576,5900.0
2014-03-19 12:00:00,40.62,40.7,40.62,40.7,15600.0,29.1576,29.215,29.1576,29.215,15600.0
2014-03-19 12:05:00,40.7,40.72,40.69,40.72,11200.0,29.215,29.2293,29.2078,29.2293,11200.0
2014-03-19 12:10:00,40.72,40.72,40.7,40.71,2800.0,29.2293,29.2293,29.215,29.2222,2800.0
2014-03-19 12:15:00,40.72,40.72,40.68,40.7,7500.0,29.2293,29.2293,29.2006,29.215,7500.0
2014-03-19 12:20:00,40.7,40.71,40.69,40.71,2200.0,29.215,29.2222,29.2078,29.2222,2200.0
2014-03-19 12:25:00,40.7,40.7,40.64,40.64,8800.0,29.215,29.215,29.1719,29.1719,8800.0
2014-03-19 12:30:00,40.64,40.64,40.57,40.57,22000.0,29.1719,29.1719,29.1217,29.1217,22000.0
2014-03-19 12:35:00,40.56,40.56,40.49,40.51,12000.0,29.1145,29.1145,29.0642,29.0786,12000.0
2014-03-19 12:40:00,40.5,40.52,40.49,40.5,3100.0,29.0714,29.0858,29.0642,29.0714,3100.0
2014-03-19 12:45:00,40.51,40.58,40.51,40.57,4400.0,29.0786,29.1288,29.0786,29.1217,4400.0
2014-03-19 12:50:00,40.56,40.57,40.55,40.57,5900.0,29.1145,29.1217,29.1073,29.1217,5900.0
2014-03-19 12:55:00,40.56,40.57,40.54,40.56,5400.0,29.1145,29.1217,29.1001,29.1145,5400.0
2014-03-19 13:00:00,40.55,40.63,40.55,40.61,11300.0,29.1073,29.1647,29.1073,29.1504,11300.0
2014-03-19 13:05:00,40.61,40.63,40.61,40.63,1900.0,29.1504,29.1647,29.1504,29.1647,1900.0
2014-03-19 13:10:00,40.63,40.67,40.63,40.67,15300.0,29.1647,29.1935,29.1647,29.1935,15300.0
2014-03-19 13:15:00,40.67,40.69,40.66,40.67,5900.0,29.1935,29.2078,29.1863,29.1935,5900.0
2014-03-19 13:20:00,40.68,40.68,40.63,40.63,6600.0,29.2006,29.2006,29.1647,29.1647,6600.0
2014-03-19 13:25:00,40.63,40.64,40.6,40.6,3300.0,29.1647,29.1719,29.1432,29.1432,3300.0
2014-03-19 13:30:00,40.61,40.61,40.58,40.59,2900.0,29.1504,29.1504,29.1288,29.136,2900.0
2014-03-19 13:35:00,40.58,40.62,40.58,40.61,3100.0,29.1288,29.1576,29.1288,29.1504,3100.0
2014-03-19 13:40:00,40.62,40.63,40.61,40.61,2100.0,29.1576,29.1647,29.1504,29.1504,2100.0
2014-03-19 13:45:00,40.61,40.61,40.6,40.61,2800.0,29.1504,29.1504,29.1432,29.1504,2800.0
2014-03-19 13:50:00,40.61,40.61,40.58,40.58,2900.0,29.1504,29.1504,29.1288,29.1288,2900.0
2014-03-19 13:55:00,40.58,40.63,40.58,40.62,2300.0,29.1288,29.1647,29.1288,29.1576,2300.0
2014-03-19 14:00:00,40.62,40.62,40.4,40.53,32000.0,29.1576,29.1576,28.9996,29.093,32000.0
2014-03-19 14:05:00,40.57,40.57,40.35,40.41,10900.0,29.1217,29.1217,28.9638,29.0068,10900.0
2014-03-19 14:10:00,40.4,40.42,40.34,40.36,21300.0,28.9996,29.014,28.9566,28.9709,21300.0
2014-03-19 14:15:00,40.36,40.42,40.34,40.37,18600.0,28.9709,29.014,28.9566,28.9781,18600.0
2014-03-19 14:20:00,40.37,40.42,40.3,40.33,21500.0,28.9781,29.014,28.9279,28.9494,21500.0
2014-03-19 14:25:00,40.35,40.37,40.25,40.31,21900.0,28.9638,28.9781,28.892,28.935,21900.0
2014-03-19 14:30:00,40.31,40.4,40.24,40.28,19200.0,28.935,28.9996,28.8848,28.9135,19200.0
2014-03-19 14:35:00,40.28,40.28,40.19,40.21,15500.0,28.9135,28.9135,28.8489,28.8633,15500.0
2014-03-19 14:40:00,40.22,40.23,40.11,40.16,21300.0,28.8704,28.8776,28.7915,28.8274,21300.0
2014-03-19 14:45:00,40.16,40.18,40.08,40.12,15800.0,28.8274,28.8417,28.7699,28.7987,15800.0
2014-03-19 14:50:00,40.11,40.26,40.11,40.21,18700.0,28.7915,28.8991,28.7915,28.8633,18700.0
2014-03-19 14:55:00,40.22,40.32,40.18,40.27,33200.0,28.8704,28.9422,28.8417,28.9063,33200.0
2014-03-19 15:00:00,40.28,40.29,40.18,40.18,9300.0,28.9135,28.9207,28.8417,28.8417,9300.0
2014-03-19 15:05:00,40.17,40.17,39.95,39.95,48100.0,28.8345,28.8345,28.6766,28.6766,48100.0
2014-03-19 15:10:00,39.95,39.99,39.83,39.96,62200.0,28.6766,28.7053,28.5905,28.6838,62200.0
2014-03-19 15:15:00,39.97,39.97,39.89,39.93,14800.0,28.691,28.691,28.6336,28.6623,14800.0
2014-03-19 15:20:00,39.93,39.97,39.92,39.94,31700.0,28.6623,28.691,28.6551,28.6694,31700.0
2014-03-19 15:25:00,39.95,39.98,39.88,39.93,16800.0,28.6766,28.6982,28.6264,28.6623,16800.0
2014-03-19 15:30:00,39.93,39.94,39.89,39.93,39900.0,28.6623,28.6694,28.6336,28.6623,39900.0
2014-03-19 15:35:00,39.93,39.95,39.9,39.91,28500.0,28.6623,28.6766,28.6407,28.6479,28500.0
2014-03-19 15:40:00,39.91,40.03,39.91,40.03,45000.0,28.6479,28.7341,28.6479,28.7341,45000.0
2014-03-19 15:45:00,40.05,40.06,39.98,40.0,56000.0,28.7484,28.7556,28.6982,28.7125,56000.0
2014-03-19 15:50:00,39.99,40.0,39.92,39.94,57800.0,28.7053,28.7125,28.6551,28.6694,57800.0
2014-03-19 15:55:00,39.94,40.04,39.94,40.01,301900.0,28.6694,28.7412,28.6694,28.7197,301900.0
2014-03-20 09:30:00,39.87,39.96,39.85,39.9,32300.0,28.6192,28.6838,28.6048,28.6407,32300.0
2014-03-20 09:35:00,39.89,40.03,39.83,39.98,11200.0,28.6336,28.7341,28.5905,28.6982,11200.0
2014-03-20 09:40:00,39.98,40.03,39.94,40.03,9600.0,28.6982,28.7341,28.6694,28.7341,9600.0
2014-03-20 09:45:00,40.01,40.01,39.93,39.93,19700.0,28.7197,28.7197,28.6623,28.6623,19700.0
2014-03-20 09:50:00,39.94,39.95,39.84,39.84,15500.0,28.6694,28.6766,28.5977,28.5977,15500.0
2014-03-20 09:55:00,39.86,39.86,39.69,39.69,20100.0,28.612,28.612,28.49,28.49,20100.0
2014-03-20 10:00:00,39.7,39.83,39.65,39.76,23300.0,28.4972,28.5905,28.4613,28.5402,23300.0
2014-03-20 10:05:00,39.73,39.96,39.73,39.96,31400.0,28.5187,28.6838,28.5187,28.6838,31400.0
2014-03-20 10:10:00,39.97,40.0,39.86,39.87,23600.0,28.691,28.7125,28.612,28.6192,23600.0
2014-03-20 10:15:00,39.9,39.91,39.8,39.81,13600.0,28.6407,28.6479,28.569,28.5761,13600.0
2014-03-20 10:20:00,39.81,39.86,39.77,39.85,18700.0,28.5761,28.612,28.5474,28.6048,18700.0
2014-03-20 10:25:00,39.86,39.88,39.82,39.87,11600.0,28.612,28.6264,28.5833,28.6192,11600.0
2014-03-20 10:30:00,39.88,39.91,39.85,39.85,11800.0,28.6264,28.6479,28.6048,28.6048,11800.0
2014-03-20 10:35:00,39.85,39.85,39.8,39.83,15700.0,28.6048,28.6048,28.569,28.5905,15700.0
2014-03-20 10:40:00,39.84,39.89,39.82,39.85,14000.0,28.5977,28.6336,28.5833,28.6048,14000.0
2014-03-20 10:45:00,39.86,39.88,39.82,39.86,12400.0,28.612,28.6264,28.5833,28.612,12400.0
2014-03-20 10:50:00,39.87,39.87,39.71,39.74,13500.0,28.6192,28.6192,28.5044,28.5259,13500.0
2014-03-20 10:55:00,39.74,39.74,39.66,39.69,11100.0,28.5259,28.5259,28.4685,28.49,11100.0
2014-03-20 11:00:00,39.69,39.75,39.68,39.73,22600.0,28.49,28.5331,28.4828,28.5187,22600.0
2014-03-20 11:05:00,39.74,39.75,39.68,39.74,16900.0,28.5259,28.5331,28.4828,28.5259,16900.0
2014-03-20 11:10:00,39.74,39.79,39.61,39.61,22100.0,28.5259,28.5618,28.4326,28.4326,22100.0
2014-03-20 11:15:00,39.61,39.72,39.6,39.71,22100.0,28.4326,28.5115,28.4254,28.5044,22100.0
2014-03-20 11:20:00,39.71,39.75,39.71,39.75,8500.0,28.5044,28.5331,28.5044,28.5331,8500.0
2014-03-20 11:25:00,39.75,39.76,39.71,39.74,14400.0,28.5331,28.5402,28.5044,28.5259,14400.0
2014-03-20 11:30:00,39.73,39.73,39.7,39.71,13000.0,28.5187,28.5187,28.4972,28.5044,13000.0
2014-03-20 11:35:00,39.72,39.73,39.65,39.7,290800.0,28.5115,28.5187,28.4613,28.4972,290800.0
2014-03-20 11:40:00,39.7,39.7,39.66,39.69,14000.0,28.4972,28.4972,28.4685,28.49,14000.0
2014-03-20 11:45:00,39.69,39.75,39.68,39.72,20800.0,28.49,28.5331,28.4828,28.5115,20800.0
2014-03-20 11:50:00,39.73,39.76,39.71,39.72,19100.0,28.5187,28.5402,28.5044,28.5115,19100.0
2014-03-20 11:55:00,39.72,39.72,39.7,39.71,19100.0,28.5115,28.5115,28.4972,28.5044,19100.0
2014-03-20 12:00:00,39.72,39.74,39.7,39.72,35800.0,28.5115,28.5259,28.4972,28.5115,35800.0
2014-03-20 12:05:00,39.71,39.77,39.7,39.72,65100.0,28.5044,28.5474,28.4972,28.5115,65100.0
2014-03-20 12:10:00,39.72,39.78,39.72,39.76,31900.0,28.5115,28.5546,28.5115,28.5402,31900.0
2014-03-20 12:15:00,39.76,39.84,39.75,39.81,75700.0,28.5402,28.5977,28.5331,28.5761,75700.0
2014-03-20 12:20:00,39.82,39.91,39.82,39.88,137700.0,28.5833,28.6479,28.5833,28.6264,137700.0
2014-03-20 12:25:00,39.88,39.91,39.8,39.91,45200.0,28.6264,28.6479,28.569,28.6479,45200.0
2014-03-20 12:30:00,39.91,39.92,39.81,39.82,19300.0,28.6479,28.6551,28.5761,28.5833,19300.0
2014-03-20 12:35:00,39.83,39.97,39.83,39.95,127300.0,28.5905,28.691,28.5905,28.6766,127300.0
2014-03-20 12:40:00,39.95,39.98,39.91,39.98,34800.0,28.6766,28.6982,28.6479,28.6982,34800.0
2014-03-20 12:45:00,39.98,40.0,39.92,39.99,41800.0,28.6982,28.7125,28.6551,28.7053,41800.0
2014-03-20 12:50:00,39.99,39.99,39.94,39.96,15200.0,28.7053,28.7053,28.6694,28.6838,15200.0
2014-03-20 12:55:00,39.96,39.96,39.91,39.95,28000.0,28.6838,28.6838,28.6479,28.6766,28000.0
2014-03-20 13:00:00,39.95,39.98,39.91,39.91,27900.0,28.6766,28.6982,28.6479,28.6479,27900.0
2014-03-20 13:05:00,39.95,39.98,39.93,39.93,19500.0,28.6766,28.6982,28.6623,28.6623,19500.0
2014-03-20 13:10:00,39.94,40.02,39.93,40.0,15500.0,28.6694,28.7269,28.6623,28.7125,15500.0
2014-03-20 13:15:00,40.0,40.05,39.97,40.0,23300.0,28.7125,28.7484,28.691,28.7125,23300.0
2014-03-20 13:20:00,40.0,40.05,40.0,40.0,16300.0,28.7125,28.7484,28.7125,28.7125,16300.0
2014-03-20 13:25:00,40.0,40.0,39.95,39.99,29500.0,28.7125,28.7125,28.6766,28.7053,29500.0
2014-03-20 13:30:00,39.99,40.01,39.94,39.97,26100.0,28.7053,28.7197,28.6694,28.691,26100.0
2014-03-20 13:35:00,39.98,40.01,39.96,39.98,19500.0,28.6982,28.7197,28.6838,28.6982,19500.0
2014-03-20 13:40:00,39.98,39.99,39.91,39.98,35400.0,28.6982,28.7053,28.6479,28.6982,35400.0
2014-03-20 13:45:00,39.98,39.98,39.92,39.97,13100.0,28.6982,28.6982,28.6551,28.691,13100.0
2014-03-20 13:50:00,39.97,39.99,39.95,39.99,7900.0,28.691,28.7053,28.6766,28.7053,7900.0
2014-03-20 13:55:00,39.99,40.0,39.95,39.98,30300.0,28.7053,28.7125,28.6766,28.6982,30300.0
2014-03-20 14:00:00,39.97,39.99,39.91,39.96,129300.0,28.691,28.7053,28.6479,28.6838,129300.0
2014-03-20 14:05:00,39.97,39.99,39.96,39.97,14900.0,28.691,28.7053,28.6838,28.691,14900.0
2014-03-20 14:10:00,39.97,39.98,39.93,39.98,30000.0,28.691,28.6982,28.6623,28.6982,30000.0
2014-03-20 14:15:00,39.97,40.0,39.97,39.97,17900.0,28.691,28.7125,28.691,28.691,17900.0
2014-03-20 14:20:00,39.97,40.06,39.97,40.06,12300.0,28.691,28.7556,28.691,28.7556,12300.0
2014-03-20 14:25:00,40.06,40.13,40.06,40.13,13500.0,28.7556,28.8058,28.7556,28.8058,13500.0
2014-03-20 14:30:00,40.13,40.15,40.12,40.14,13300.0,28.8058,28.8202,28.7987,28.813,13300.0
2014-03-20 14:35:00,40.14,40.16,40.13,40.15,18200.0,28.813,28.8274,28.8058,28.8202,18200.0
2014-03-20 14:40:00,40.15,40.16,40.14,40.15,7000.0,28.8202,28.8274,28.813,28.8202,7000.0
2014-03-20 14:45:00,40.15,40.16,40.14,40.16,8100.0,28.8202,28.8274,28.813,28.8274,8100.0
2014-03-20 14:50:00,40.16,40.18,40.13,40.18,12200.0,28.8274,28.8417,28.8058,28.8417,12200.0
2014-03-20 14:55:00,40.18,40.18,40.16,40.16,14900.0,28.8417,28.8417,28.8274,28.8274,14900.0
2014-03-20 15:00:00,40.17,40.17,40.12,40.12,9700.0,28.8345,28.8345,28.7987,28.7987,9700.0
2014-03-20 15:05:00,40.11,40.13,40.1,40.12,20400.0,28.7915,28.8058,28.7843,28.7987,20400.0
2014-03-20 15:10:00,40.12,40.14,40.09,40.09,17700.0,28.7987,28.813,28.7771,28.7771,17700.0
2014-03-20 15:15:00,40.09,40.11,40.06,40.09,21200.0,28.7771,28.7915,28.7556,28.7771,21200.0
2014-03-20 15:20:00,40.09,40.12,40.09,40.11,18700.0,28.7771,28.7987,28.7771,28.7915,18700.0
2014-03-20 15:25:00,40.1,40.11,40.05,40.05,28200.0,28.7843,28.7915,28.7484,28.7484,28200.0
2014-03-20 15:30:00,40.05,40.1,40.05,40.08,33700.0,28.7484,28.7843,28.7484,28.7699,33700.0
2014-03-20 15:35:00,40.07,40.09,40.05,40.09,29000.0,28.7628,28.7771,28.7484,28.7771,29000.0
2014-03-20 15:40:00,40.08,40.11,40.08,40.11,34500.0,28.7699,28.7915,28.7699,28.7915,34500.0
2014-03-20 15:45:00,40.11,40.19,40.11,40.19,54900.0,28.7915,28.8489,28.7915,28.8489,54900.0
2014-03-20 15:50:00,40.19,40.19,40.13,40.14,73000.0,28.8489,28.8489,28.8058,28.813,73000.0
2014-03-20 15:55:00,40.14,40.27,40.14,40.25,301200.0,28.813,28.9063,28.813,28.892,301200.0
2014-03-21 09:30:00,40.61,40.66,40.33,40.44,29800.0,29.1504,29.1863,28.9494,29.0284,29800.0
2014-03-21 09:35:00,40.41,40.59,40.41,40.47,552900.0,29.0068,29.136,29.0068,29.0499,552900.0
2014-03-21 09:40:00,40.47,40.51,40.38,40.42,14200.0,29.0499,29.0786,28.9853,29.014,14200.0
2014-03-21 09:45:00,40.43,40.48,40.39,40.44,9800.0,29.0212,29.0571,28.9925,29.0284,9800.0
2014-03-21 09:50:00,40.45,40.57,40.45,40.51,9700.0,29.0355,29.1217,29.0355,29.0786,9700.0
2014-03-21 09:55:00,40.51,40.54,40.49,40.54,15900.0,29.0786,29.1001,29.0642,29.1001,15900.0
2014-03-21 10:00:00,40.55,40.73,40.54,40.61,33400.0,29.1073,29.2365,29.1001,29.1504,33400.0
2014-03-21 10:05:00,40.62,40.62,40.48,40.48,15100.0,29.1576,29.1576,29.0571,29.0571,15100.0
2014-03-21 10:10:00,40.48,40.61,40.48,40.61,11100.0,29.0571,29.1504,29.0571,29.1504,11100.0
2014-03-21 10:15:00,40.59,40.61,40.53,40.57,12900.0,29.136,29.1504,29.093,29.1217,12900.0
2014-03-21 10:20:00,40.56,40.56,40.5,40.56,11900.0,29.1145,29.1145,29.0714,29.1145,11900.0
2014-03-21 10:25:00,40.57,40.59,40.54,40.56,59500.0,29.1217,29.136,29.1001,29.1145,59500.0
2014-03-21 10:30:00,40.56,40.58,40.52,40.53,23000.0,29.1145,29.1288,29.0858,29.093,23000.0
2014-03-21 10:35:00,40.53,40.59,40.51,40.51,11500.0,29.093,29.136,29.0786,29.0786,11500.0
2014-03-21 10:40:00,40.53,40.61,40.5,40.61,10500.0,29.093,29.1504,29.0714,29.1504,10500.0
2014-03-21 10:45:00,40.61,40.63,40.59,40.59,10900.0,29.1504,29.1647,29.136,29.136,10900.0
2014-03-21 10:50:00,40.59,40.7,40.59,40.68,14100.0,29.136,29.215,29.136,29.2006,14100.0
2014-03-21 10:55:00,40.66,40.68,40.63,40.64,32700.0,29.1863,29.2006,29.1647,29.1719,32700.0
2014-03-21 11:00:00,40.65,40.69,40.62,40.62,12200.0,29.1791,29.2078,29.1576,29.1576,12200.0
2014-03-21 11:05:00,40.62,40.63,40.52,40.52,12500.0,29.1576,29.1647,29.0858,29.0858,12500.0
2014-03-21 11:10:00,40.52,40.6,40.52,40.6,10700.0,29.0858,29.1432,29.0858,29.1432,10700.0
2014-03-21 11:15:00,40.6,40.6,40.57,40.59,7900.0,29.1432,29.1432,29.1217,29.136,7900.0
2014-03-21 11:20:00,40.6,40.63,40.59,40.61,10700.0,29.1432,29.1647,29.136,29.1504,10700.0
2014-03-21 11:25:00,40.6,40.67,40.58,40.67,23700.0,29.1432,29.1935,29.1288,29.1935,23700.0
2014-03-21 11:30:00,40.68,40.7,40.62,40.65,18800.0,29.2006,29.215,29.1576,29.1791,18800.0
2014-03-21 11:35:00,40.66,40.68,40.63,40.66,7300.0,29.1863,29.2006,29.1647,29.1863,7300.0
2014-03-21 11:40:00,40.66,40.7,40.65,40.65,9500.0,29.1863,29.215,29.1791,29.1791,9500.0
2014-03-21 11:45:00,40.65,40.67,40.65,40.66,8100.0,29.1791,29.1935,29.1791,29.1863,8100.0
2014-03-21 11:50:00,40.66,40.68,40.64,40.66,10900.0,29.1863,29.2006,29.1719,29.1863,10900.0
2014-03-21 11:55:00,40.66,40.67,40.65,40.66,15000.0,29.1863,29.1935,29.1791,29.1863,15000.0
2014-03-21 12:00:00,40.67,40.67,40.64,40.66,5700.0,29.1935,29.1935,29.1719,29.1863,5700.0
2014-03-21 12:05:00,40.67,40.7,40.66,40.68,11200.0,29.1935,29.215,29.1863,29.2006,11200.0
2014-03-21 12:10:00,40.68,40.7,40.67,40.69,7400.0,29.2006,29.215,29.1935,29.2078,7400.0
2014-03-21 12:15:00,40.69,40.7,40.66,40.67,11300.0,29.2078,29.215,29.1863,29.1935,11300.0
2014-03-21 12:20:00,40.67,40.67,40.65,40.67,4900.0,29.1935,29.1935,29.1791,29.1935,4900.0
2014-03-21 12:25:00,40.67,40.72,40.67,40.72,32700.0,29.1935,29.2293,29.1935,29.2293,32700.0
2014-03-21 12:30:00,40.72,40.73,40.7,40.72,34700.0,29.2293,29.2365,29.215,29.2293,34700.0
2014-03-21 12:35:00,40.71,40.71,40.67,40.68,11600.0,29.2222,29.2222,29.1935,29.2006,11600.0
2014-03-21 12:40:00,40.68,40.73,40.68,40.72,8400.0,29.2006,29.2365,29.2006,29.2293,8400.0
2014-03-21 12:45:00,40.73,40.77,40.73,40.74,9600.0,29.2365,29.2652,29.2365,29.2437,9600.0
2014-03-21 12:50:00,40.73,40.75,40.69,40.71,11900.0,29.2365,29.2509,29.2078,29.2222,11900.0
2014-03-21 12:55:00,40.72,40.76,40.72,40.75,14400.0,29.2293,29.2581,29.2293,29.2509,14400.0
2014-03-21 13:00:00,40.75,40.76,40.74,40.74,11700.0,29.2509,29.2581,29.2437,29.2437,11700.0
2014-03-21 13:05:00,40.74,40.77,40.74,40.77,3400.0,29.2437,29.2652,29.2437,29.2652,3400.0
2014-03-21 13:10:00,40.77,40.77,40.64,40.68,21400.0,29.2652,29.2652,29.1719,29.2006,21400.0
2014-03-21 13:15:00,40.67,40.68,40.63,40.64,7700.0,29.1935,29.2006,29.1647,29.1719,7700.0
2014-03-21 13:20:00,40.63,40.66,40.62,40.66,9500.0,29.1647,29.1863,29.1576,29.1863,9500.0
2014-03-21 13:25:00,40.66,40.71,40.63,40.65,23900.0,29.1863,29.2222,29.1647,29.1791,23900.0
2014-03-21 13:30:00,40.65,40.7,40.63,40.69,10500.0,29.1791,29.215,29.1647,29.2078,10500.0
2014-03-21 13:35:00,40.68,40.69,40.6,40.6,16800.0,29.2006,29.2078,29.1432,29.1432,16800.0
2014-03-21 13:40:00,40.61,40.62,40.55,40.55,9800.0,29.1504,29.1576,29.1073,29.1073,9800.0
2014-03-21 13:45:00,40.54,40.55,40.5,40.52,10800.0,29.1001,29.1073,29.0714,29.0858,10800.0
2014-03-21 13:50:00,40.51,40.61,40.51,40.58,13300.0,29.0786,29.1504,29.0786,29.1288,13300.0
2014-03-21 13:55:00,40.59,40.6,40.51,40.53,7100.0,29.136,29.1432,29.0786,29.093,7100.0
2014-03-21 14:00:00,40.53,40.57,40.52,40.56,4600.0,29.093,29.1217,29.0858,29.1145,4600.0
2014-03-21 14:05:00,40.55,40.64,40.55,40.62,18400.0,29.1073,29.1719,29.1073,29.1576,18400.0
2014-03-21 14:10:00,40.62,40.62,40.57,40.59,12200.0,29.1576,29.1576,29.1217,29.136,12200.0
2014-03-21 14:15:00,40.58,40.62,40.56,40.56,7900.0,29.1288,29.1576,29.1145,29.1145,7900.0
2014-03-21 14:20:00,40.56,40.58,40.52,40.52,14500.0,29.1145,29.1288,29.0858,29.0858,14500.0
2014-03-21 14:25:00,40.52,40.52,40.4,40.42,19400.0,29.0858,29.0858,28.9996,29.014,19400.0
2014-03-21 14:30:00,40.42,40.43,40.39,40.41,5500.0,29.014,29.0212,28.9925,29.0068,5500.0
2014-03-21 14:35:00,40.41,40.49,40.41,40.48,11800.0,29.0068,29.0642,29.0068,29.0571,11800.0
2014-03-21 14:40:00,40.48,40.5,40.43,40.5,10500.0,29.0571,29.0714,29.0212,29.0714,10500.0
2014-03-21 14:45:00,40.49,40.51,40.48,40.49,8600.0,29.0642,29.0786,29.0571,29.0642,8600.0
2014-03-21 14:50:00,40.49,40.54,40.49,40.53,13200.0,29.0642,29.1001,29.0642,29.093,13200.0
2014-03-21 14:55:00,40.53,40.53,40.51,40.52,4500.0,29.093,29.093,29.0786,29.0858,4500.0
2014-03-21 15:00:00,40.52,40.54,40.49,40.5,16000.0,29.0858,29.1001,29.0642,29.0714,16000.0
2014-03-21 15:05:00,40.49,40.54,40.49,40.54,18000.0,29.0642,29.1001,29.0642,29.1001,18000.0
2014-03-21 15:10:00,40.54,40.55,40.52,40.52,21800.0,29.1001,29.1073,29.0858,29.0858,21800.0
2014-03-21 15:15:00,40.51,40.52,40.49,40.52,11700.0,29.0786,29.0858,29.0642,29.0858,11700.0
2014-03-21 15:20:00,40.52,40.56,40.48,40.56,23000.0,29.0858,29.1145,29.0571,29.1145,23000.0
2014-03-21 15:25:00,40.55,40.63,40.55,40.63,18800.0,29.1073,29.1647,29.1073,29.1647,18800.0
2014-03-21 15:30:00,40.62,40.62,40.55,40.56,16800.0,29.1576,29.1576,29.1073,29.1145,16800.0
2014-03-21 15:35:00,40.55,40.55,40.52,40.54,21000.0,29.1073,29.1073,29.0858,29.1001,21000.0
2014-03-21 15:40:00,40.53,40.58,40.51,40.57,42100.0,29.093,29.1288,29.0786,29.1217,42100.0
2014-03-21 15:45:00,40.57,40.57,40.52,40.56,42500.0,29.1217,29.1217,29.0858,29.1145,42500.0
2014-03-21 15:50:00,40.56,40.6,40.55,40.6,43600.0,29.1145,29.1432,29.1073,29.1432,43600.0
2014-03-21 15:55:00,40.6,40.63,40.59,40.6,155500.0,29.1432,29.1647,29.136,29.1432,155500.0
2014-03-24 09:30:00,40.57,40.72,40.55,40.61,47300.0,29.1217,29.2293,29.1073,29.1504,47300.0
2014-03-24 09:35:00,40.62,40.62,40.37,40.38,10500.0,29.1576,29.1576,28.9781,28.9853,10500.0
2014-03-24 09:40:00,40.35,40.52,40.35,40.44,12600.0,28.9638,29.0858,28.9638,29.0284,12600.0
2014-03-24 09:45:00,40.45,40.52,40.41,40.52,28300.0,29.0355,29.0858,29.0068,29.0858,28300.0
2014-03-24 09:50:00,40.53,40.59,40.53,40.55,17200.0,29.093,29.136,29.093,29.1073,17200.0
2014-03-24 09:55:00,40.55,40.57,40.52,40.55,29200.0,29.1073,29.1217,29.0858,29.1073,29200.0
2014-03-24 10:00:00,40.53,40.54,40.38,40.38,23100.0,29.093,29.1001,28.9853,28.9853,23100.0
2014-03-24 10:05:00,40.38,40.4,40.33,40.38,9400.0,28.9853,28.9996,28.9494,28.9853,9400.0
2014-03-24 10:10:00,40.38,40.4,40.33,40.33,13300.0,28.9853,28.9996,28.9494,28.9494,13300.0
2014-03-24 10:15:00,40.33,40.37,40.3,40.3,7900.0,28.9494,28.9781,28.9279,28.9279,7900.0
2014-03-24 10:20:00,40.3,40.31,40.27,40.29,8900.0,28.9279,28.935,28.9063,28.9207,8900.0
2014-03-24 10:25:00,40.3,40.3,40.26,40.26,7100.0,28.9279,28.9279,28.8991,28.8991,7100.0
2014-03-24 10:30:00,40.26,40.26,40.17,40.19,8700.0,28.8991,28.8991,28.8345,28.8489,8700.0
2014-03-24 10:35:00,40.18,40.22,40.18,40.2,24700.0,28.8417,28.8704,28.8417,28.8561,24700.0
2014-03-24 10:40:00,40.21,40.22,40.17,40.2,18900.0,28.8633,28.8704,28.8345,28.8561,18900.0
2014-03-24 10:45:00,40.2,40.24,40.18,40.19,10100.0,28.8561,28.8848,28.8417,28.8489,10100.0
2014-03-24 10:50:00,40.19,40.2,40.15,40.18,24100.0,28.8489,28.8561,28.8202,28.8417,24100.0
2014-03-24 10:55:00,40.17,40.17,40.1,40.1,20400.0,28.8345,28.8345,28.7843,28.7843,20400.0
2014-03-24 11:00:00,40.1,40.1,40.05,40.08,8400.0,28.7843,28.7843,28.7484,28.7699,8400.0
2014-03-24 11:05:00,40.08,40.09,40.04,40.05,11600.0,28.7699,28.7771,28.7412,28.7484,11600.0
2014-03-24 11:10:00,40.05,40.09,40.03,40.07,9800.0,28.7484,28.7771,28.7341,28.7628,9800.0
2014-03-24 11:15:00,40.06,40.13,40.05,40.13,10300.0,28.7556,28.8058,28.7484,28.8058,10300.0
2014-03-24 11:20:00,40.13,40.2,40.13,40.2,8600.0,28.8058,28.8561,28.8058,28.8561,8600.0
2014-03-24 11:25:00,40.19,40.22,40.18,40.18,11000.0,28.8489,28.8704,28.8417,28.8417,11000.0
2014-03-24 11:30:00,40.17,40.17,40.11,40.11,14400.0,28.8345,28.8345,28.7915,28.7915,14400.0
2014-03-24 11:35:00,40.12,40.15,40.11,40.11,8000.0,28.7987,28.8202,28.7915,28.7915,8000.0
2014-03-24 11:40:00,40.12,40.14,40.09,40.12,5400.0,28.7987,28.813,28.7771,28.7987,5400.0
2014-03-24 11:45:00,40.12,40.12,40.07,40.07,5300.0,28.7987,28.7987,28.7628,28.7628,5300.0
2014-03-24 11:50:00,40.07,40.14,40.07,40.13,4100.0,28.7628,28.813,28.7628,28.8058,4100.0
2014-03-24 11:55:00,40.13,40.16,40.12,40.15,5600.0,28.8058,28.8274,28.7987,28.8202,5600.0
2014-03-24 12:00:00,40.14,40.15,40.11,40.13,4500.0,28.813,28.8202,28.7915,28.8058,4500.0
2014-03-24 12:05:00,40.13,40.13,40.1,40.12,5900.0,28.8058,28.8058,28.7843,28.7987,5900.0
2014-03-24 12:10:00,40.11,40.11,40.08,40.08,10600.0,28.7915,28.7915,28.7699,28.7699,10600.0
2014-03-24 12:15:00,40.08,40.09,40.08,40.08,3500.0,28.7699,28.7771,28.7699,28.7699,3500.0
2014-03-24 12:20:00,40.07,40.1,40.06,40.1,4100.0,28.7628,28.7843,28.7556,28.7843,4100.0
2014-03-24 12:25:00,40.09,40.12,40.07,40.07,8300.0,28.7771,28.7987,28.7628,28.7628,8300.0
2014-03-24 12:30:00,40.08,40.09,40.06,40.07,9900.0,28.7699,28.7771,28.7556,28.7628,9900.0
2014-03-24 12:35:00,40.06,40.07,40.04,40.05,19100.0,28.7556,28.7628,28.7412,28.7484,19100.0
2014-03-24 12:40:00,40.04,40.04,40.0,40.02,5800.0,28.7412,28.7412,28.7125,28.7269,5800.0
2014-03-24 12:45:00,40.02,40.04,39.99,40.02,5900.0,28.7269,28.7412,28.7053,28.7269,5900.0
2014-03-24 12:50:00,40.01,40.05,40.01,40.03,6200.0,28.7197,28.7484,28.7197,28.7341,6200.0
2014-03-24 12:55:00,40.03,40.06,40.03,40.05,10900.0,28.7341,28.7556,28.7341,28.7484,10900.0
2014-03-24 13:00:00,40.05,40.15,40.05,40.15,14400.0,28.7484,28.8202,28.7484,28.8202,14400.0
2014-03-24 13:05:00,40.14,40.15,40.12,40.12,6200.0,28.813,28.8202,28.7987,28.7987,6200.0
2014-03-24 13:10:00,40.12,40.13,40.09,40.11,9300.0,28.7987,28.8058,28.7771,28.7915,9300.0
2014-03-24 13:15:00,40.11,40.11,40.07,40.08,13300.0,28.7915,28.7915,28.7628,28.7699,13300.0
2014-03-24 13:20:00,40.09,40.11,40.07,40.07,14900.0,28.7771,28.7915,28.7628,28.7628,14900.0
2014-03-24 13:25:00,40.08,40.09,40.05,40.08,11200.0,28.7699,28.7771,28.7484,28.7699,11200.0
2014-03-24 13:30:00,40.09,40.13,40.09,40.12,8900.0,28.7771,28.8058,28.7771,28.7987,8900.0
2014-03-24 13:35:00,40.12,40.14,40.09,40.1,13300.0,28.7987,28.813,28.7771,28.7843,13300.0
2014-03-24 13:40:00,40.09,40.13,40.08,40.13,11800.0,28.7771,28.8058,28.7699,28.8058,11800.0
2014-03-24 13:45:00,40.12,40.13,40.09,40.11,26400.0,28.7987,28.8058,28.7771,28.7915,26400.0
2014-03-24 13:50:00,40.1,40.12,40.08,40.11,24200.0,28.7843,28.7987,28.7699,28.7915,24200.0
2014-03-24 13:55:00,40.11,40.13,40.09,40.13,20100.0,28.7915,28.8058,28.7771,28.8058,20100.0
2014-03-24 14:00:00,40.12,40.19,40.12,40.18,17400.0,28.7987,28.8489,28.7987,28.8417,17400.0
2014-03-24 14:05:00,40.19,40.22,40.18,40.18,27200.0,28.8489,28.8704,28.8417,28.8417,27200.0
2014-03-24 14:10:00,40.18,40.22,40.17,40.2,11400.0,28.8417,28.8704,28.8345,28.8561,11400.0
2014-03-24 14:15:00,40.19,40.2,40.12,40.12,28000.0,28.8489,28.8561,28.7987,28.7987,28000.0
2014-03-24 14:20:00,40.13,40.15,40.11,40.12,9600.0,28.8058,28.8202,28.7915,28.7987,9600.0
2014-03-24 14:25:00,40.12,40.16,40.09,40.14,16900.0,28.7987,28.8274,28.7771,28.813,16900.0
2014-03-24 14:30:00,40.14,40.16,40.11,40.13,13800.0,28.813,28.8274,28.7915,28.8058,13800.0
2014-03-24 14:35:00,40.13,40.13,40.08,40.08,10800.0,28.8058,28.8058,28.7699,28.7699,10800.0
2014-03-24 14:40:00,40.09,40.15,40.09,40.14,18200.0,28.7771,28.8202,28.7771,28.813,18200.0
2014-03-24 14:45:00,40.14,40.18,40.13,40.15,10700.0,28.813,28.8417,28.8058,28.8202,10700.0
2014-03-24 14:50:00,40.15,40.17,40.12,40.14,21200.0,28.8202,28.8345,28.7987,28.813,21200.0
2014-03-24 14:55:00,40.14,40.16,40.11,40.13,16800.0,28.813,28.8274,28.7915,28.8058,16800.0
2014-03-24 15:00:00,40.13,40.14,40.07,40.08,18500.0,28.8058,28.813,28.7628,28.7699,18500.0
2014-03-24 15:05:00,40.07,40.12,40.06,40.09,14000.0,28.7628,28.7987,28.7556,28.7771,14000.0
2014-03-24 15:10:00,40.09,40.09,40.03,40.05,27400.0,28.7771,28.7771,28.7341,28.7484,27400.0
2014-03-24 15:15:00,40.05,40.08,40.02,40.05,18900.0,28.7484,28.7699,28.7269,28.7484,18900.0
2014-03-24 15:20:00,40.05,40.12,40.05,40.12,15800.0,28.7484,28.7987,28.7484,28.7987,15800.0
2014-03-24 15:25:00,40.12,40.16,40.1,40.13,29100.0,28.7987,28.8274,28.7843,28.8058,29100.0
2014-03-24 15:30:00,40.13,40.19,40.13,40.18,34100.0,28.8058,28.8489,28.8058,28.8417,34100.0
2014-03-24 15:35:00,40.18,40.22,40.17,40.18,24100.0,28.8417,28.8704,28.8345,28.8417,24100.0
2014-03-24 15:40:00,40.18,40.2,40.16,40.2,21700.0,28.8417,28.8561,28.8274,28.8561,21700.0
2014-03-24 15:45:00,40.2,40.21,40.17,40.18,34500.0,28.8561,28.8633,28.8345,28.8417,34500.0
2014-03-24 15:50:00,40.18,40.18,40.12,40.13,64000.0,28.8417,28.8417,28.7987,28.8058,64000.0
2014-03-24 15:55:00,40.14,40.15,40.11,40.12,97600.0,28.813,28.8202,28.7915,28.7987,97600.0
2014-03-25 09:30:00,40.38,40.67,40.34,40.47,40500.0,28.9853,29.1935,28.9566,29.0499,40500.0
2014-03-25 09:35:00,40.49,40.63,40.39,40.41,28400.0,29.0642,29.1647,28.9925,29.0068,28400.0
2014-03-25 09:40:00,40.4,40.5,40.33,40.35,14400.0,28.9996,29.0714,28.9494,28.9638,14400.0
2014-03-25 09:45:00,40.35,40.44,40.35,40.43,9500.0,28.9638,29.0284,28.9638,29.0212,9500.0
2014-03-25 09:50:00,40.4,40.4,40.33,40.33,11100.0,28.9996,28.9996,28.9494,28.9494,11100.0
2014-03-25 09:55:00,40.33,40.33,40.29,40.33,10200.0,28.9494,28.9494,28.9207,28.9494,10200.0
2014-03-25 10:00:00,40.33,40.37,40.25,40.28,22100.0,28.9494,28.9781,28.892,28.9135,22100.0
2014-03-25 10:05:00,40.27,40.3,40.25,40.28,8800.0,28.9063,28.9279,28.892,28.9135,8800.0
2014-03-25 10:10:00,40.29,40.35,40.27,40.28,21800.0,28.9207,28.9638,28.9063,28.9135,21800.0
2014-03-25 10:15:00,40.27,40.35,40.27,40.34,3100.0,28.9063,28.9638,28.9063,28.9566,3100.0
2014-03-25 10:20:00,40.33,40.35,40.29,40.29,17400.0,28.9494,28.9638,28.9207,28.9207,17400.0
2014-03-25 10:25:00,40.27,40.32,40.25,40.28,10700.0,28.9063,28.9422,28.892,28.9135,10700.0
2014-03-25 10:30:00,40.27,40.28,40.23,40.23,10500.0,28.9063,28.9135,28.8776,28.8776,10500.0
2014-03-25 10:35:00,40.25,40.3,40.22,40.23,8700.0,28.892,28.9279,28.8704,28.8776,8700.0
2014-03-25 10:40:00,40.22,40.25,40.19,40.21,10300.0,28.8704,28.892,28.8489,28.8633,10300.0
2014-03-25 10:45:00,40.22,40.23,40.16,40.16,5500.0,28.8704,28.8776,28.8274,28.8274,5500.0
2014-03-25 10:50:00,40.16,40.21,40.15,40.2,13500.0,28.8274,28.8633,28.8202,28.8561,13500.0
2014-03-25 10:55:00,40.19,40.2,40.14,40.17,18600.0,28.8489,28.8561,28.813,28.8345,18600.0
2014-03-25 11:00:00,40.17,40.25,40.16,40.23,7800.0,28.8345,28.892,28.8274,28.8776,7800.0
2014-03-25 11:05:00,40.22,40.23,40.17,40.22,34900.0,28.8704,28.8776,28.8345,28.8704,34900.0
2014-03-25 11:10:00,40.21,40.26,40.21,40.26,6400.0,28.8633,28.8991,28.8633,28.8991,6400.0
2014-03-25 11:15:00,40.26,40.34,40.26,40.3,19600.0,28.8991,28.9566,28.8991,28.9279,19600.0
2014-03-25 11:20:00,40.3,40.34,40.29,40.31,14300.0,28.9279,28.9566,28.9207,28.935,14300.0
2014-03-25 11:25:00,40.32,40.32,40.29,40.3,11200.0,28.9422,28.9422,28.9207,28.9279,11200.0
2014-03-25 11:30:00,40.31,40.31,40.24,40.24,15600.0,28.935,28.935,28.8848,28.8848,15600.0
2014-03-25 11:35:00,40.24,40.26,40.21,40.22,24500.0,28.8848,28.8991,28.8633,28.8704,24500.0
2014-03-25 11:40:00,40.22,40.24,40.19,40.2,11900.0,28.8704,28.8848,28.8489,28.8561,11900.0
2014-03-25 11:45:00,40.2,40.23,40.18,40.2,17200.0,28.8561,28.8776,28.8417,28.8561,17200.0
2014-03-25 11:50:00,40.2,40.23,40.15,40.16,166800.0,28.8561,28.8776,28.8202,28.8274,166800.0
2014-03-25 11:55:00,40.16,40.21,40.15,40.2,15600.0,28.8274,28.8633,28.8202,28.8561,15600.0
2014-03-25 12:00:00,40.2,40.21,40.19,40.21,5800.0,28.8561,28.8633,28.8489,28.8633,5800.0
2014-03-25 12:05:00,40.21,40.28,40.21,40.28,9900.0,28.8633,28.9135,28.8633,28.9135,9900.0
2014-03-25 12:10:00,40.27,40.32,40.27,40.31,20400.0,28.9063,28.9422,28.9063,28.935,20400.0
2014-03-25 12:15:00,40.3,40.32,40.21,40.22,91400.0,28.9279,28.9422,28.8633,28.8704,91400.0
2014-03-25 12:20:00,40.23,40.23,40.21,40.21,15700.0,28.8776,28.8776,28.8633,28.8633,15700.0
2014-03-25 12:25:00,40.21,40.22,40.15,40.18,18900.0,28.8633,28.8704,28.8202,28.8417,18900.0
2014-03-25 12:30:00,40.19,40.23,40.18,40.21,4500.0,28.8489,28.8776,28.8417,28.8633,4500.0
2014-03-25 12:35:00,40.23,40.25,40.22,40.23,4000.0,28.8776,28.892,28.8704,28.8776,4000.0
2014-03-25 12:40:00,40.23,40.25,40.15,40.15,30800.0,28.8776,28.892,28.8202,28.8202,30800.0
2014-03-25 12:45:00,40.15,40.21,40.14,40.2,6300.0,28.8202,28.8633,28.813,28.8561,6300.0
2014-03-25 12:50:00,40.2,40.24,40.18,40.18,20200.0,28.8561,28.8848,28.8417,28.8417,20200.0
2014-03-25 12:55:00,40.18,40.2,40.17,40.19,7400.0,28.8417,28.8561,28.8345,28.8489,7400.0
2014-03-25 13:00:00,40.2,40.21,40.16,40.16,35200.0,28.8561,28.8633,28.8274,28.8274,35200.0
2014-03-25 13:05:00,40.16,40.18,40.16,40.16,10800.0,28.8274,28.8417,28.8274,28.8274,10800.0
2014-03-25 13:10:00,40.16,40.17,40.12,40.13,11700.0,28.8274,28.8345,28.7987,28.8058,11700.0
2014-03-25 13:15:00,40.12,40.15,40.12,40.12,10000.0,28.7987,28.8202,28.7987,28.7987,10000.0
2014-03-25 13:20:00,40.14,40.19,40.14,40.16,18100.0,28.813,28.8489,28.813,28.8274,18100.0
2014-03-25 13:25:00,40.15,40.18,40.11,40.17,33700.0,28.8202,28.8417,28.7915,28.8345,33700.0
2014-03-25 13:30:00,40.18,40.23,40.18,40.2,18700.0,28.8417,28.8776,28.8417,28.8561,18700.0
2014-03-25 13:35:00,40.2,40.23,40.2,40.22,20100.0,28.8561,28.8776,28.8561,28.8704,20100.0
2014-03-25 13:40:00,40.23,40.23,40.2,40.22,17400.0,28.8776,28.8776,28.8561,28.8704,17400.0
2014-03-25 13:45:00,40.22,40.25,40.19,40.21,30700.0,28.8704,28.892,28.8489,28.8633,30700.0
2014-03-25 13:50:00,40.2,40.21,40.15,40.16,11200.0,28.8561,28.8633,28.8202,28.8274,11200.0
2014-03-25 13:55:00,40.15,40.23,40.15,40.23,9300.0,28.8202,28.8776,28.8202,28.8776,9300.0
2014-03-25 14:00:00,40.24,40.27,40.23,40.25,17100.0,28.8848,28.9063,28.8776,28.892,17100.0
2014-03-25 14:05:00,40.25,40.3,40.24,40.3,10200.0,28.892,28.9279,28.8848,28.9279,10200.0
2014-03-25 14:10:00,40.3,40.36,40.29,40.35,14100.0,28.9279,28.9709,28.9207,28.9638,14100.0
2014-03-25 14:15:00,40.35,40.36,40.31,40.32,19200.0,28.9638,28.9709,28.935,28.9422,19200.0
2014-03-25 14:20:00,40.32,40.39,40.32,40.39,9500.0,28.9422,28.9925,28.9422,28.9925,9500.0
2014-03-25 14:25:00,40.41,40.41,40.35,40.35,17700.0,29.0068,29.0068,28.9638,28.9638,17700.0
2014-03-25 14:30:00,40.36,40.39,40.36,40.38,8300.0,28.9709,28.9925,28.9709,28.9853,8300.0
2014-03-25 14:35:00,40.39,40.43,40.39,40.43,13700.0,28.9925,29.0212,28.9925,29.0212,13700.0
2014-03-25 14:40:00,40.43,40.44,40.42,40.43,12100.0,29.0212,29.0284,29.014,29.0212,12100.0
2014-03-25 14:45:00,40.44,40.46,40.43,40.45,12900.0,29.0284,29.0427,29.0212,29.0355,12900.0
2014-03-25 14:50:00,40.44,40.46,40.42,40.43,16100.0,29.0284,29.0427,29.014,29.0212,16100.0
2014-03-25 14:55:00,40.43,40.46,40.43,40.45,12800.0,29.0212,29.0427,29.0212,29.0355,12800.0
2014-03-25 15:00:00,40.45,40.45,40.44,40.44,4600.0,29.0355,29.0355,29.0284,29.0284,4600.0
2014-03-25 15:05:00,40.44,40.47,40.43,40.46,26600.0,29.0284,29.0499,29.0212,29.0427,26600.0
2014-03-25 15:10:00,40.46,40.48,40.45,40.48,16200.0,29.0427,29.0571,29.0355,29.0571,16200.0
2014-03-25 15:15:00,40.49,40.53,40.47,40.53,12400.0,29.0642,29.093,29.0499,29.093,12400.0
2014-03-25 15:20:00,40.52,40.55,40.49,40.51,23700.0,29.0858,29.1073,29.0642,29.0786,23700.0
2014-03-25 15:25:00,40.5,40.52,40.49,40.51,19200.0,29.0714,29.0858,29.0642,29.0786,19200.0
2014-03-25 15:30:00,40.51,40.55,40.49,40.52,25100.0,29.0786,29.1073,29.0642,29.0858,25100.0
2014-03-25 15:35:00,40.51,40.54,40.51,40.52,23600.0,29.0786,29.1001,29.0786,29.0858,23600.0
2014-03-25 15:40:00,40.52,40.52,40.47,40.47,32500.0,29.0858,29.0858,29.0499,29.0499,32500.0
2014-03-25 15:45:00,40.47,40.47,40.42,40.43,33800.0,29.0499,29.0499,29.014,29.0212,33800.0
2014-03-25 15:50:00,40.43,40.52,40.42,40.51,139200.0,29.0212,29.0858,29.014,29.0786,139200.0
2014-03-25 15:55:00,40.51,40.52,40.44,40.48,146300.0,29.0786,29.0858,29.0284,29.0571,146300.0
2014-03-26 09:30:00,40.56,40.58,40.38,40.38,31100.0,29.1145,29.1288,28.9853,28.9853,31100.0
2014-03-26 09:35:00,40.38,40.43,40.34,40.41,17900.0,28.9853,29.0212,28.9566,29.0068,17900.0
2014-03-26 09:40:00,40.4,40.49,40.4,40.44,13800.0,28.9996,29.0642,28.9996,29.0284,13800.0
2014-03-26 09:45:00,40.43,40.48,40.34,40.4,20800.0,29.0212,29.0571,28.9566,28.9996,20800.0
2014-03-26 09:50:00,40.39,40.39,40.27,40.29,9000.0,28.9925,28.9925,28.9063,28.9207,9000.0
2014-03-26 09:55:00,40.25,40.26,40.13,40.13,16400.0,28.892,28.8991,28.8058,28.8058,16400.0
2014-03-26 10:00:00,40.13,40.22,40.13,40.18,23700.0,28.8058,28.8704,28.8058,28.8417,23700.0
2014-03-26 10:05:00,40.17,40.18,40.1,40.14,29800.0,28.8345,28.8417,28.7843,28.813,29800.0
2014-03-26 10:10:00,40.12,40.16,40.07,40.07,10500.0,28.7987,28.8274,28.7628,28.7628,10500.0
2014-03-26 10:15:00,40.07,40.1,40.05,40.07,31600.0,28.7628,28.7843,28.7484,28.7628,31600.0
2014-03-26 10:20:00,40.07,40.11,40.06,40.11,17400.0,28.7628,28.7915,28.7556,28.7915,17400.0
2014-03-26 10:25:00,40.1,40.1,40.07,40.09,15800.0,28.7843,28.7843,28.7628,28.7771,15800.0
2014-03-26 10:30:00,40.08,40.1,40.05,40.1,37800.0,28.7699,28.7843,28.7484,28.7843,37800.0
2014-03-26 10:35:00,40.1,40.14,40.1,40.14,14600.0,28.7843,28.813,28.7843,28.813,14600.0
2014-03-26 10:40:00,40.14,40.17,40.13,40.17,7800.0,28.813,28.8345,28.8058,28.8345,7800.0
2014-03-26 10:45:00,40.16,40.18,40.15,40.16,12800.0,28.8274,28.8417,28.8202,28.8274,12800.0
2014-03-26 10:50:00,40.17,40.18,40.14,40.15,17700.0,28.8345,28.8417,28.813,28.8202,17700.0
2014-03-26 10:55:00,40.15,40.18,40.14,40.17,12000.0,28.8202,28.8417,28.813,28.8345,12000.0
2014-03-26 11:00:00,40.17,40.19,40.15,40.18,6500.0,28.8345,28.8489,28.8202,28.8417,6500.0
2014-03-26 11:05:00,40.18,40.18,40.16,40.17,3200.0,28.8417,28.8417,28.8274,28.8345,3200.0
2014-03-26 11:10:00,40.17,40.2,40.16,40.18,7200.0,28.8345,28.8561,28.8274,28.8417,7200.0
2014-03-26 11:15:00,40.18,40.24,40.16,40.22,6800.0,28.8417,28.8848,28.8274,28.8704,6800.0
2014-03-26 11:20:00,40.22,40.26,40.22,40.25,5500.0,28.8704,28.8991,28.8704,28.892,5500.0
2014-03-26 11:25:00,40.25,40.3,40.25,40.3,3900.0,28.892,28.9279,28.892,28.9279,3900.0
2014-03-26 11:30:00,40.31,40.32,40.29,40.32,8000.0,28.935,28.9422,28.9207,28.9422,8000.0
2014-03-26 11:35:00,40.32,40.32,40.29,40.3,4900.0,28.9422,28.9422,28.9207,28.9279,4900.0
2014-03-26 11:40:00,40.29,40.29,40.24,40.25,24400.0,28.9207,28.9207,28.8848,28.892,24400.0
2014-03-26 11:45:00,40.25,40.28,40.24,40.28,8200.0,28.892,28.9135,28.8848,28.9135,8200.0
2014-03-26 11:50:00,40.28,40.28,40.23,40.23,8100.0,28.9135,28.9135,28.8776,28.8776,8100.0
2014-03-26 11:55:00,40.23,40.31,40.23,40.3,19500.0,28.8776,28.935,28.8776,28.9279,19500.0
2014-03-26 12:00:00,40.3,40.31,40.27,40.3,21200.0,28.9279,28.935,28.9063,28.9279,21200.0
2014-03-26 12:05:00,40.3,40.32,40.29,40.32,19400.0,28.9279,28.9422,28.9207,28.9422,19400.0
2014-03-26 12:10:00,40.31,40.33,40.3,40.33,14400.0,28.935,28.9494,28.9279,28.9494,14400.0
2014-03-26 12:15:00,40.33,40.35,40.32,40.35,15400.0,28.9494,28.9638,28.9422,28.9638,15400.0
2014-03-26 12:20:00,40.35,40.38,40.32,40.37,9000.0,28.9638,28.9853,28.9422,28.9781,9000.0
2014-03-26 12:25:00,40.35,40.37,40.35,40.37,3200.0,28.9638,28.9781,28.9638,28.9781,3200.0
2014-03-26 12:30:00,40.37,40.41,40.37,40.38,5600.0,28.9781,29.0068,28.9781,28.9853,5600.0
2014-03-26 12:35:00,40.38,40.39,40.34,40.36,11700.0,28.9853,28.9925,28.9566,28.9709,11700.0
2014-03-26 12:40:00,40.36,40.38,40.36,40.37,7600.0,28.9709,28.9853,28.9709,28.9781,7600.0
2014-03-26 12:45:00,40.37,40.38,40.35,40.36,4700.0,28.9781,28.9853,28.9638,28.9709,4700.0
2014-03-26 12:50:00,40.36,40.38,40.36,40.38,3900.0,28.9709,28.9853,28.9709,28.9853,3900.0
2014-03-26 12:55:00,40.38,40.39,40.36,40.38,4300.0,28.9853,28.9925,28.9709,28.9853,4300.0
2014-03-26 13:00:00,40.39,40.41,40.35,40.35,5100.0,28.9925,29.0068,28.9638,28.9638,5100.0
2014-03-26 13:05:00,40.35,40.35,40.32,40.34,9400.0,28.9638,28.9638,28.9422,28.9566,9400.0
2014-03-26 13:10:00,40.34,40.38,40.33,40.38,3500.0,28.9566,28.9853,28.9494,28.9853,3500.0
2014-03-26 13:15:00,40.37,40.38,40.32,40.34,6300.0,28.9781,28.9853,28.9422,28.9566,6300.0
2014-03-26 13:20:00,40.33,40.34,40.29,40.3,6500.0,28.9494,28.9566,28.9207,28.9279,6500.0
2014-03-26 13:25:00,40.3,40.3,40.21,40.21,11000.0,28.9279,28.9279,28.8633,28.8633,11000.0
2014-03-26 13:30:00,40.2,40.21,40.17,40.18,9300.0,28.8561,28.8633,28.8345,28.8417,9300.0
2014-03-26 13:35:00,40.15,40.21,40.13,40.21,26600.0,28.8202,28.8633,28.8058,28.8633,26600.0
2014-03-26 13:40:00,40.2,40.21,40.1,40.12,12000.0,28.8561,28.8633,28.7843,28.7987,12000.0
2014-03-26 13:45:00,40.12,40.12,40.06,40.09,13100.0,28.7987,28.7987,28.7556,28.7771,13100.0
2014-03-26 13:50:00,40.08,40.08,40.03,40.04,7700.0,28.7699,28.7699,28.7341,28.7412,7700.0
2014-03-26 13:55:00,40.04,40.13,40.03,40.11,8800.0,28.7412,28.8058,28.7341,28.7915,8800.0
2014-03-26 14:00:00,40.1,40.11,40.09,40.09,1500.0,28.7843,28.7915,28.7771,28.7771,1500.0
2014-03-26 14:05:00,40.09,40.1,40.06,40.09,4800.0,28.7771,28.7843,28.7556,28.7771,4800.0
2014-03-26 14:10:00,40.08,40.11,40.07,40.07,5500.0,28.7699,28.7915,28.7628,28.7628,5500.0
2014-03-26 14:15:00,40.07,40.08,40.03,40.07,7800.0,28.7628,28.7699,28.7341,28.7628,7800.0
2014-03-26 14:20:00,40.06,40.14,40.06,40.13,12700.0,28.7556,28.813,28.7556,28.8058,12700.0
2014-03-26 14:25:00,40.11,40.14,40.1,40.12,7000.0,28.7915,28.813,28.7843,28.7987,7000.0
2014-03-26 14:30:00,40.14,40.14,40.09,40.11,9200.0,28.813,28.813,28.7771,28.7915,9200.0
2014-03-26 14:35:00,40.11,40.15,40.1,40.12,5900.0,28.7915,28.8202,28.7843,28.7987,5900.0
2014-03-26 14:40:00,40.13,40.17,40.12,40.14,39300.0,28.8058,28.8345,28.7987,28.813,39300.0
2014-03-26 14:45:00,40.14,40.19,40.14,40.17,12800.0,28.813,28.8489,28.813,28.8345,12800.0
2014-03-26 14:50:00,40.16,40.22,40.16,40.22,5800.0,28.8274,28.8704,28.8274,28.8704,5800.0
2014-03-26 14:55:00,40.22,40.26,40.22,40.26,7400.0,28.8704,28.8991,28.8704,28.8991,7400.0
2014-03-26 15:00:00,40.28,40.29,40.23,40.23,9000.0,28.9135,28.9207,28.8776,28.8776,9000.0
2014-03-26 15:05:00,40.22,40.22,40.19,40.19,4400.0,28.8704,28.8704,28.8489,28.8489,4400.0
2014-03-26 15:10:00,40.18,40.18,40.13,40.14,5900.0,28.8417,28.8417,28.8058,28.813,5900.0
2014-03-26 15:15:00,40.14,40.16,40.09,40.09,20900.0,28.813,28.8274,28.7771,28.7771,20900.0
2014-03-26 15:20:00,40.1,40.1,40.06,40.08,15900.0,28.7843,28.7843,28.7556,28.7699,15900.0
2014-03-26 15:25:00,40.08,40.08,40.03,40.05,12700.0,28.7699,28.7699,28.7341,28.7484,12700.0
2014-03-26 15:30:00,40.05,40.05,40.01,40.04,18500.0,28.7484,28.7484,28.7197,28.7412,18500.0
2014-03-26 15:35:00,40.05,40.05,40.02,40.03,13000.0,28.7484,28.7484,28.7269,28.7341,13000.0
2014-03-26 15:40:00,40.02,40.02,39.98,40.01,12800.0,28.7269,28.7269,28.6982,28.7197,12800.0
2014-03-26 15:45:00,39.99,40.0,39.94,39.98,42400.0,28.7053,28.7125,28.6694,28.6982,42400.0
2014-03-26 15:50:00,39.97,39.98,39.92,39.93,56600.0,28.691,28.6982,28.6551,28.6623,56600.0
2014-03-26 15:55:00,39.92,39.97,39.9,39.91,112900.0,28.6551,28.691,28.6407,28.6479,112900.0
2014-03-27 09:30:00,39.74,39.83,39.59,39.69,23100.0,28.5259,28.5905,28.4182,28.49,23100.0
2014-03-27 09:35:00,39.69,39.93,39.66,39.73,23800.0,28.49,28.6623,28.4685,28.5187,23800.0
2014-03-27 09:40:00,39.73,39.92,39.72,39.87,45400.0,28.5187,28.6551,28.5115,28.6192,45400.0
2014-03-27 09:45:00,39.9,39.92,39.84,39.92,11700.0,28.6407,28.6551,28.5977,28.6551,11700.0
2014-03-27 09:50:00,39.91,40.02,39.91,40.01,13500.0,28.6479,28.7269,28.6479,28.7197,13500.0
2014-03-27 09:55:00,40.03,40.12,40.02,40.06,10100.0,28.7341,28.7987,28.7269,28.7556,10100.0
2014-03-27 10:00:00,40.01,40.01,39.93,39.98,18400.0,28.7197,28.7197,28.6623,28.6982,18400.0
2014-03-27 10:05:00,39.99,40.1,39.95,40.1,13100.0,28.7053,28.7843,28.6766,28.7843,13100.0
2014-03-27 10:10:00,40.1,40.1,39.99,40.0,9500.0,28.7843,28.7843,28.7053,28.7125,9500.0
2014-03-27 10:15:00,40.01,40.02,39.98,40.0,6600.0,28.7197,28.7269,28.6982,28.7125,6600.0
2014-03-27 10:20:00,40.0,40.03,39.99,40.01,14000.0,28.7125,28.7341,28.7053,28.7197,14000.0
2014-03-27 10:25:00,40.01,40.02,39.94,39.97,16500.0,28.7197,28.7269,28.6694,28.691,16500.0
2014-03-27 10:30:00,39.97,39.97,39.93,39.94,12100.0,28.691,28.691,28.6623,28.6694,12100.0
2014-03-27 10:35:00,39.96,39.99,39.91,39.93,9200.0,28.6838,28.7053,28.6479,28.6623,9200.0
2014-03-27 10:40:00,39.94,39.97,39.94,39.94,8800.0,28.6694,28.691,28.6694,28.6694,8800.0
2014-03-27 10:45:00,39.95,39.99,39.93,39.95,14700.0,28.6766,28.7053,28.6623,28.6766,14700.0
2014-03-27 10:50:00,39.94,39.94,39.83,39.86,15200.0,28.6694,28.6694,28.5905,28.612,15200.0
2014-03-27 10:55:00,39.86,39.88,39.86,39.87,6500.0,28.612,28.6264,28.612,28.6192,6500.0
2014-03-27 11:00:00,39.88,39.89,39.83,39.83,8900.0,28.6264,28.6336,28.5905,28.5905,8900.0
2014-03-27 11:05:00,39.83,39.87,39.8,39.82,14100.0,28.5905,28.6192,28.569,28.5833,14100.0
2014-03-27 11:10:00,39.82,39.85,39.8,39.83,25200.0,28.5833,28.6048,28.569,28.5905,25200.0
2014-03-27 11:15:00,39.84,39.87,39.82,39.85,10500.0,28.5977,28.6192,28.5833,28.6048,10500.0
2014-03-27 11:20:00,39.84,39.88,39.82,39.88,11700.0,28.5977,28.6264,28.5833,28.6264,11700.0
2014-03-27 11:25:00,39.88,39.92,39.85,39.85,27500.0,28.6264,28.6551,28.6048,28.6048,27500.0
2014-03-27 11:30:00,39.85,39.86,39.76,39.77,43200.0,28.6048,28.612,28.5402,28.5474,43200.0
2014-03-27 11:35:00,39.78,39.79,39.73,39.77,39200.0,28.5546,28.5618,28.5187,28.5474,39200.0
2014-03-27 11:40:00,39.78,39.78,39.73,39.73,9300.0,28.5546,28.5546,28.5187,28.5187,9300.0
2014-03-27 11:45:00,39.74,39.79,39.73,39.78,6600.0,28.5259,28.5618,28.5187,28.5546,6600.0
2014-03-27 11:50:00,39.76,39.83,39.74,39.82,16100.0,28.5402,28.5905,28.5259,28.5833,16100.0
2014-03-27 11:55:00,39.82,39.92,39.78,39.92,22000.0,28.5833,28.6551,28.5546,28.6551,22000.0
2014-03-27 12:00:00,39.93,39.94,39.86,39.9,13400.0,28.6623,28.6694,28.612,28.6407,13400.0
2014-03-27 12:05:00,39.88,39.94,39.85,39.93,13400.0,28.6264,28.6694,28.6048,28.6623,13400.0
2014-03-27 12:10:00,39.93,39.98,39.93,39.98,5900.0,28.6623,28.6982,28.6623,28.6982,5900.0
2014-03-27 12:15:00,39.98,40.03,39.98,40.01,9500.0,28.6982,28.7341,28.6982,28.7197,9500.0
2014-03-27 12:20:00,40.01,40.04,39.98,40.0,12000.0,28.7197,28.7412,28.6982,28.7125,12000.0
2014-03-27 12:25:00,40.01,40.04,40.0,40.02,14500.0,28.7197,28.7412,28.7125,28.7269,14500.0
2014-03-27 12:30:00,40.03,40.04,39.99,39.99,10700.0,28.7341,28.7412,28.7053,28.7053,10700.0
2014-03-27 12:35:00,39.99,40.03,39.99,39.99,6100.0,28.7053,28.7341,28.7053,28.7053,6100.0
2014-03-27 12:40:00,39.99,40.01,39.94,39.96,9700.0,28.7053,28.7197,28.6694,28.6838,9700.0
2014-03-27 12:45:00,39.95,39.97,39.94,39.96,6600.0,28.6766,28.691,28.6694,28.6838,6600.0
2014-03-27 12:50:00,39.96,40.01,39.96,40.01,8000.0,28.6838,28.7197,28.6838,28.7197,8000.0
2014-03-27 12:55:00,40.01,40.02,39.99,40.01,13600.0,28.7197,28.7269,28.7053,28.7197,13600.0
2014-03-27 13:00:00,40.01,40.07,40.01,40.07,7600.0,28.7197,28.7628,28.7197,28.7628,7600.0
2014-03-27 13:05:00,40.07,40.1,40.07,40.08,9300.0,28.7628,28.7843,28.7628,28.7699,9300.0
2014-03-27 13:10:00,40.08,40.08,40.04,40.06,9000.0,28.7699,28.7699,28.7412,28.7556,9000.0
2014-03-27 13:15:00,40.06,40.08,40.04,40.08,7800.0,28.7556,28.7699,28.7412,28.7699,7800.0
2014-03-27 13:20:00,40.08,40.14,40.06,40.13,10200.0,28.7699,28.813,28.7556,28.8058,10200.0
2014-03-27 13:25:00,40.14,40.14,40.08,40.12,9200.0,28.813,28.813,28.7699,28.7987,9200.0
2014-03-27 13:30:00,40.13,40.14,40.07,40.07,10100.0,28.8058,28.813,28.7628,28.7628,10100.0
2014-03-27 13:35:00,40.07,40.08,40.05,40.06,6200.0,28.7628,28.7699,28.7484,28.7556,6200.0
2014-03-27 13:40:00,40.06,40.08,40.05,40.06,7100.0,28.7556,28.7699,28.7484,28.7556,7100.0
2014-03-27 13:45:00,40.06,40.06,39.99,39.99,15900.0,28.7556,28.7556,28.7053,28.7053,15900.0
2014-03-27 13:50:00,39.98,40.04,39.98,40.04,7900.0,28.6982,28.7412,28.6982,28.7412,7900.0
2014-03-27 13:55:00,40.05,40.05,40.02,40.02,10800.0,28.7484,28.7484,28.7269,28.7269,10800.0
2014-03-27 14:00:00,40.02,40.05,39.98,39.98,8400.0,28.7269,28.7484,28.6982,28.6982,8400.0
2014-03-27 14:05:00,39.98,40.0,39.95,39.97,15300.0,28.6982,28.7125,28.6766,28.691,15300.0
2014-03-27 14:10:00,39.96,40.0,39.96,40.0,8100.0,28.6838,28.7125,28.6838,28.7125,8100.0
2014-03-27 14:15:00,39.99,39.99,39.91,39.93,10600.0,28.7053,28.7053,28.6479,28.6623,10600.0
2014-03-27 14:20:00,39.94,39.97,39.92,39.96,5700.0,28.6694,28.691,28.6551,28.6838,5700.0
2014-03-27 14:25:00,39.96,39.98,39.93,39.95,15600.0,28.6838,28.6982,28.6623,28.6766,15600.0
2014-03-27 14:30:00,39.95,39.96,39.92,39.93,9000.0,28.6766,28.6838,28.6551,28.6623,9000.0
2014-03-27 14:35:00,39.93,39.94,39.87,39.93,15300.0,28.6623,28.6694,28.6192,28.6623,15300.0
2014-03-27 14:40:00,39.93,39.96,39.92,39.94,11000.0,28.6623,28.6838,28.6551,28.6694,11000.0
2014-03-27 14:45:00,39.94,39.94,39.9,39.91,14600.0,28.6694,28.6694,28.6407,28.6479,14600.0
2014-03-27 14:50:00,39.91,39.92,39.87,39.9,13900.0,28.6479,28.6551,28.6192,28.6407,13900.0
2014-03-27 14:55:00,39.89,39.94,39.89,39.9,10900.0,28.6336,28.6694,28.6336,28.6407,10900.0
2014-03-27 15:00:00,39.89,39.9,39.84,39.86,14200.0,28.6336,28.6407,28.5977,28.612,14200.0
2014-03-27 15:05:00,39.86,39.86,39.8,39.82,25300.0,28.612,28.612,28.569,28.5833,25300.0
2014-03-27 15:10:00,39.83,39.84,39.8,39.8,5000.0,28.5905,28.5977,28.569,28.569,5000.0
2014-03-27 15:15:00,39.81,39.89,39.81,39.86,14300.0,28.5761,28.6336,28.5761,28.612,14300.0
2014-03-27 15:20:00,39.86,39.91,39.85,39.9,15200.0,28.612,28.6479,28.6048,28.6407,15200.0
2014-03-27 15:25:00,39.9,39.95,39.89,39.93,11700.0,28.6407,28.6766,28.6336,28.6623,11700.0
2014-03-27 15:30:00,39.94,39.97,39.91,39.95,22400.0,28.6694,28.691,28.6479,28.6766,22400.0
2014-03-27 15:35:00,39.96,40.02,39.94,40.02,19500.0,28.6838,28.7269,28.6694,28.7269,19500.0
2014-03-27 15:40:00,40.02,40.03,39.99,40.01,37100.0,28.7269,28.7341,28.7053,28.7197,37100.0
2014-03-27 15:45:00,40.01,40.07,40.0,40.07,57800.0,28.7197,28.7628,28.7125,28.7628,57800.0
2014-03-27 15:50:00,40.06,40.11,40.06,40.1,63100.0,28.7556,28.7915,28.7556,28.7843,63100.0
2014-03-27 15:55:00,40.1,40.14,40.08,40.11,233300.0,28.7843,28.813,28.7699,28.7915,233300.0
2014-03-28 09:30:00,40.28,40.45,40.22,40.22,22500.0,28.9135,29.0355,28.8704,28.8704,22500.0
2014-03-28 09:35:00,40.22,40.47,40.22,40.46,8000.0,28.8704,29.0499,28.8704,29.0427,8000.0
2014-03-28 09:40:00,40.46,40.49,40.31,40.35,9900.0,29.0427,29.0642,28.935,28.9638,9900.0
2014-03-28 09:45:00,40.34,40.52,40.34,40.52,7300.0,28.9566,29.0858,28.9566,29.0858,7300.0
2014-03-28 09:50:00,40.53,40.55,40.46,40.49,3300.0,29.093,29.1073,29.0427,29.0642,3300.0
2014-03-28 09:55:00,40.5,40.52,40.45,40.45,6000.0,29.0714,29.0858,29.0355,29.0355,6000.0
2014-03-28 10:00:00,40.44,40.48,40.42,40.44,10200.0,29.0284,29.0571,29.014,29.0284,10200.0
2014-03-28 10:05:00,40.44,40.48,40.4,40.43,9700.0,29.0284,29.0571,28.9996,29.0212,9700.0
2014-03-28 10:10:00,40.43,40.54,40.43,40.53,13400.0,29.0212,29.1001,29.0212,29.093,13400.0
2014-03-28 10:15:00,40.54,40.55,40.49,40.49,4700.0,29.1001,29.1073,29.0642,29.0642,4700.0
2014-03-28 10:20:00,40.5,40.53,40.49,40.52,3200.0,29.0714,29.093,29.0642,29.0858,3200.0
2014-03-28 10:25:00,40.54,40.59,40.54,40.57,3400.0,29.1001,29.136,29.1001,29.1217,3400.0
2014-03-28 10:30:00,40.56,40.58,40.51,40.51,9100.0,29.1145,29.1288,29.0786,29.0786,9100.0
2014-03-28 10:35:00,40.51,40.59,40.5,40.57,5900.0,29.0786,29.136,29.0714,29.1217,5900.0
2014-03-28 10:40:00,40.57,40.6,40.56,40.6,4600.0,29.1217,29.1432,29.1145,29.1432,4600.0
2014-03-28 10:45:00,40.62,40.7,40.62,40.68,6000.0,29.1576,29.215,29.1576,29.2006,6000.0
2014-03-28 10:50:00,40.67,40.7,40.67,40.7,7300.0,29.1935,29.215,29.1935,29.215,7300.0
2014-03-28 10:55:00,40.7,40.7,40.64,40.65,9100.0,29.215,29.215,29.1719,29.1791,9100.0
2014-03-28 11:00:00,40.67,40.67,40.58,40.59,17100.0,29.1935,29.1935,29.1288,29.136,17100.0
2014-03-28 11:05:00,40.59,40.63,40.56,40.58,7800.0,29.136,29.1647,29.1145,29.1288,7800.0
2014-03-28 11:10:00,40.58,40.6,40.58,40.6,9400.0,29.1288,29.1432,29.1288,29.1432,9400.0
2014-03-28 11:15:00,40.59,40.65,40.58,40.65,7600.0,29.136,29.1791,29.1288,29.1791,7600.0
2014-03-28 11:20:00,40.65,40.65,40.6,40.61,2700.0,29.1791,29.1791,29.1432,29.1504,2700.0
2014-03-28 11:25:00,40.62,40.63,40.56,40.56,8000.0,29.1576,29.1647,29.1145,29.1145,8000.0
2014-03-28 11:30:00,40.57,40.59,40.55,40.55,5200.0,29.1217,29.136,29.1073,29.1073,5200.0
2014-03-28 11:35:00,40.55,40.55,40.51,40.53,9800.0,29.1073,29.1073,29.0786,29.093,9800.0
2014-03-28 11:40:00,40.52,40.55,40.5,40.55,11600.0,29.0858,29.1073,29.0714,29.1073,11600.0
2014-03-28 11:45:00,40.55,40.57,40.49,40.55,18300.0,29.1073,29.1217,29.0642,29.1073,18300.0
2014-03-28 11:50:00,40.56,40.57,40.52,40.52,15600.0,29.1145,29.1217,29.0858,29.0858,15600.0
2014-03-28 11:55:00,40.52,40.58,40.52,40.58,15400.0,29.0858,29.1288,29.0858,29.1288,15400.0
2014-03-28 12:00:00,40.58,40.58,40.56,40.58,10200.0,29.1288,29.1288,29.1145,29.1288,10200.0
2014-03-28 12:05:00,40.59,40.63,40.59,40.62,13600.0,29.136,29.1647,29.136,29.1576,13600.0
2014-03-28 12:10:00,40.63,40.64,40.61,40.64,7900.0,29.1647,29.1719,29.1504,29.1719,7900.0
2014-03-28 12:15:00,40.63,40.68,40.63,40.68,19700.0,29.1647,29.2006,29.1647,29.2006,19700.0
2014-03-28 12:20:00,40.67,40.72,40.66,40.71,20200.0,29.1935,29.2293,29.1863,29.2222,20200.0
2014-03-28 12:25:00,40.7,40.72,40.69,40.69,16200.0,29.215,29.2293,29.2078,29.2078,16200.0
2014-03-28 12:30:00,40.69,40.73,40.68,40.72,7000.0,29.2078,29.2365,29.2006,29.2293,7000.0
2014-03-28 12:35:00,40.72,40.72,40.66,40.66,10400.0,29.2293,29.2293,29.1863,29.1863,10400.0
2014-03-28 12:40:00,40.67,40.68,40.66,40.68,6600.0,29.1935,29.2006,29.1863,29.2006,6600.0
2014-03-28 12:45:00,40.68,40.69,40.67,40.67,5400.0,29.2006,29.2078,29.1935,29.1935,5400.0
2014-03-28 12:50:00,40.67,40.67,40.63,40.63,6300.0,29.1935,29.1935,29.1647,29.1647,6300.0
2014-03-28 12:55:00,40.65,40.67,40.62,40.63,5500.0,29.1791,29.1935,29.1576,29.1647,5500.0
2014-03-28 13:00:00,40.63,40.67,40.63,40.67,12900.0,29.1647,29.1935,29.1647,29.1935,12900.0
2014-03-28 13:05:00,40.68,40.69,40.64,40.64,16400.0,29.2006,29.2078,29.1719,29.1719,16400.0
2014-03-28 13:10:00,40.64,40.64,40.6,40.61,8500.0,29.1719,29.1719,29.1432,29.1504,8500.0
2014-03-28 13:15:00,40.6,40.61,40.59,40.61,4300.0,29.1432,29.1504,29.136,29.1504,4300.0
2014-03-28 13:20:00,40.61,40.64,40.57,40.64,5100.0,29.1504,29.1719,29.1217,29.1719,5100.0
2014-03-28 13:25:00,40.64,40.65,40.62,40.64,4300.0,29.1719,29.1791,29.1576,29.1719,4300.0
2014-03-28 13:30:00,40.64,40.65,40.63,40.63,3500.0,29.1719,29.1791,29.1647,29.1647,3500.0
2014-03-28 13:35:00,40.64,40.68,40.63,40.67,39700.0,29.1719,29.2006,29.1647,29.1935,39700.0
2014-03-28 13:40:00,40.66,40.68,40.65,40.65,9500.0,29.1863,29.2006,29.1791,29.1791,9500.0
2014-03-28 13:45:00,40.66,40.69,40.65,40.69,4900.0,29.1863,29.2078,29.1791,29.2078,4900.0
2014-03-28 13:50:00,40.68,40.69,40.66,40.67,6700.0,29.2006,29.2078,29.1863,29.1935,6700.0
2014-03-28 13:55:00,40.66,40.68,40.64,40.68,6000.0,29.1863,29.2006,29.1719,29.2006,6000.0
2014-03-28 14:00:00,40.67,40.69,40.66,40.69,14900.0,29.1935,29.2078,29.1863,29.2078,14900.0
2014-03-28 14:05:00,40.69,40.69,40.62,40.65,22200.0,29.2078,29.2078,29.1576,29.1791,22200.0
2014-03-28 14:10:00,40.65,40.68,40.63,40.64,11400.0,29.1791,29.2006,29.1647,29.1719,11400.0
2014-03-28 14:15:00,40.64,40.64,40.57,40.58,19000.0,29.1719,29.1719,29.1217,29.1288,19000.0
2014-03-28 14:20:00,40.57,40.63,40.57,40.62,7000.0,29.1217,29.1647,29.1217,29.1576,7000.0
2014-03-28 14:25:00,40.61,40.64,40.6,40.6,22800.0,29.1504,29.1719,29.1432,29.1432,22800.0
2014-03-28 14:30:00,40.6,40.61,40.58,40.61,6600.0,29.1432,29.1504,29.1288,29.1504,6600.0
2014-03-28 14:35:00,40.61,40.63,40.59,40.61,8000.0,29.1504,29.1647,29.136,29.1504,8000.0
2014-03-28 14:40:00,40.61,40.62,40.57,40.58,7500.0,29.1504,29.1576,29.1217,29.1288,7500.0
2014-03-28 14:45:00,40.57,40.6,40.55,40.59,8000.0,29.1217,29.1432,29.1073,29.136,8000.0
2014-03-28 14:50:00,40.59,40.61,40.58,40.59,9200.0,29.136,29.1504,29.1288,29.136,9200.0
2014-03-28 14:55:00,40.6,40.6,40.56,40.58,9100.0,29.1432,29.1432,29.1145,29.1288,9100.0
2014-03-28 15:00:00,40.58,40.6,40.58,40.58,5800.0,29.1288,29.1432,29.1288,29.1288,5800.0
2014-03-28 15:05:00,40.58,40.58,40.51,40.51,13900.0,29.1288,29.1288,29.0786,29.0786,13900.0
2014-03-28 15:10:00,40.52,40.52,40.49,40.49,5800.0,29.0858,29.0858,29.0642,29.0642,5800.0
2014-03-28 15:15:00,40.48,40.54,40.47,40.54,11500.0,29.0571,29.1001,29.0499,29.1001,11500.0
2014-03-28 15:20:00,40.54,40.54,40.5,40.5,16000.0,29.1001,29.1001,29.0714,29.0714,16000.0
2014-03-28 15:25:00,40.51,40.52,40.47,40.48,13700.0,29.0786,29.0858,29.0499,29.0571,13700.0
2014-03-28 15:30:00,40.48,40.53,40.48,40.53,15700.0,29.0571,29.093,29.0571,29.093,15700.0
2014-03-28 15:35:00,40.53,40.53,40.49,40.49,14800.0,29.093,29.093,29.0642,29.0642,14800.0
2014-03-28 15:40:00,40.49,40.5,40.46,40.47,33200.0,29.0642,29.0714,29.0427,29.0499,33200.0
2014-03-28 15:45:00,40.47,40.51,40.45,40.46,38600.0,29.0499,29.0786,29.0355,29.0427,38600.0
2014-03-28 15:50:00,40.47,40.48,40.45,40.47,39500.0,29.0499,29.0571,29.0355,29.0499,39500.0
2014-03-28 15:55:00,40.47,40.55,40.46,40.53,94400.0,29.0499,29.1073,29.0427,29.093,94400.0
2014-03-31 09:30:00,40.77,40.81,40.32,40.37,32600.0,29.2652,29.2939,28.9422,28.9781,32600.0
2014-03-31 09:35:00,40.36,40.42,40.36,40.41,17900.0,28.9709,29.014,28.9709,29.0068,17900.0
2014-03-31 09:40:00,40.4,40.42,40.35,40.39,6200.0,28.9996,29.014,28.9638,28.9925,6200.0
2014-03-31 09:45:00,40.38,40.41,40.36,40.36,3800.0,28.9853,29.0068,28.9709,28.9709,3800.0
2014-03-31 09:50:00,40.36,40.51,40.35,40.45,11200.0,28.9709,29.0786,28.9638,29.0355,11200.0
2014-03-31 09:55:00,40.45,40.56,40.45,40.53,15200.0,29.0355,29.1145,29.0355,29.093,15200.0
2014-03-31 10:00:00,40.54,40.68,40.54,40.67,24800.0,29.1001,29.2006,29.1001,29.1935,24800.0
2014-03-31 10:05:00,40.67,40.68,40.62,40.68,13100.0,29.1935,29.2006,29.1576,29.2006,13100.0
2014-03-31 10:10:00,40.68,40.77,40.68,40.75,33700.0,29.2006,29.2652,29.2006,29.2509,33700.0
2014-03-31 10:15:00,40.75,40.8,40.74,40.76,20500.0,29.2509,29.2868,29.2437,29.2581,20500.0
2014-03-31 10:20:00,40.75,40.8,40.74,40.76,30800.0,29.2509,29.2868,29.2437,29.2581,30800.0
2014-03-31 10:25:00,40.76,40.83,40.76,40.83,20300.0,29.2581,29.3083,29.2581,29.3083,20300.0
2014-03-31 10:30:00,40.82,40.87,40.82,40.87,15200.0,29.3011,29.337,29.3011,29.337,15200.0
2014-03-31 10:35:00,40.86,40.9,40.86,40.89,17800.0,29.3298,29.3585,29.3298,29.3514,17800.0
2014-03-31 10:40:00,40.9,40.98,40.9,40.98,12900.0,29.3585,29.416,29.3585,29.416,12900.0
2014-03-31 10:45:00,40.98,40.98,40.94,40.94,17900.0,29.416,29.416,29.3873,29.3873,17900.0
2014-03-31 10:50:00,40.94,41.04,40.94,41.02,15500.0,29.3873,29.459,29.3873,29.4447,15500.0
2014-03-31 10:55:00,41.02,41.04,40.98,40.99,12600.0,29.4447,29.459,29.416,29.4232,12600.0
2014-03-31 11:00:00,40.99,41.02,40.99,40.99,16100.0,29.4232,29.4447,29.4232,29.4232,16100.0
2014-03-31 11:05:00,41.0,41.02,40.97,41.0,14300.0,29.4303,29.4447,29.4088,29.4303,14300.0
2014-03-31 11:10:00,40.99,41.05,40.98,41.04,10000.0,29.4232,29.4662,29.416,29.459,10000.0
2014-03-31 11:15:00,41.05,41.05,41.02,41.04,21300.0,29.4662,29.4662,29.4447,29.459,21300.0
2014-03-31 11:20:00,41.04,41.04,40.91,40.91,23200.0,29.459,29.459,29.3657,29.3657,23200.0
2014-03-31 11:25:00,40.91,40.96,40.9,40.94,18000.0,29.3657,29.4016,29.3585,29.3873,18000.0
2014-03-31 11:30:00,40.94,40.97,40.91,40.96,14400.0,29.3873,29.4088,29.3657,29.4016,14400.0
2014-03-31 11:35:00,40.96,41.01,40.96,41.01,20800.0,29.4016,29.4375,29.4016,29.4375,20800.0
2014-03-31 11:40:00,41.0,41.03,41.0,41.01,9400.0,29.4303,29.4519,29.4303,29.4375,9400.0
2014-03-31 11:45:00,41.01,41.02,40.97,41.0,7000.0,29.4375,29.4447,29.4088,29.4303,7000.0
2014-03-31 11:50:00,41.0,41.02,41.0,41.0,5400.0,29.4303,29.4447,29.4303,29.4303,5400.0
2014-03-31 11:55:00,41.01,41.06,41.01,41.06,6100.0,29.4375,29.4734,29.4375,29.4734,6100.0
2014-03-31 12:00:00,41.07,41.1,41.06,41.1,9400.0,29.4806,29.5021,29.4734,29.5021,9400.0
2014-03-31 12:05:00,41.1,41.13,41.1,41.12,4500.0,29.5021,29.5236,29.5021,29.5165,4500.0
2014-03-31 12:10:00,41.12,41.13,41.09,41.1,5700.0,29.5165,29.5236,29.4949,29.5021,5700.0
2014-03-31 12:15:00,41.09,41.16,41.09,41.16,7500.0,29.4949,29.5452,29.4949,29.5452,7500.0
2014-03-31 12:20:00,41.15,41.19,41.15,41.17,10200.0,29.538,29.5667,29.538,29.5524,10200.0
2014-03-31 12:25:00,41.16,41.17,41.14,41.15,6700.0,29.5452,29.5524,29.5308,29.538,6700.0
2014-03-31 12:30:00,41.14,41.16,41.09,41.11,8300.0,29.5308,29.5452,29.4949,29.5093,8300.0
2014-03-31 12:35:00,41.11,41.14,41.08,41.09,7100.0,29.5093,29.5308,29.4878,29.4949,7100.0
2014-03-31 12:40:00,41.08,41.12,41.08,41.11,6800.0,29.4878,29.5165,29.4878,29.5093,6800.0
2014-03-31 12:45:00,41.11,41.11,41.1,41.11,5000.0,29.5093,29.5093,29.5021,29.5093,5000.0
2014-03-31 12:50:00,41.11,41.12,41.1,41.11,3500.0,29.5093,29.5165,29.5021,29.5093,3500.0
2014-03-31 12:55:00,41.11,41.14,41.11,41.14,3600.0,29.5093,29.5308,29.5093,29.5308,3600.0
2014-03-31 13:00:00,41.14,41.15,41.12,41.13,5500.0,29.5308,29.538,29.5165,29.5236,5500.0
2014-03-31 13:05:00,41.13,41.14,41.12,41.13,5100.0,29.5236,29.5308,29.5165,29.5236,5100.0
2014-03-31 13:10:00,41.12,41.14,41.09,41.09,4200.0,29.5165,29.5308,29.4949,29.4949,4200.0
2014-03-31 13:15:00,41.1,41.12,41.07,41.07,11600.0,29.5021,29.5165,29.4806,29.4806,11600.0
2014-03-31 13:20:00,41.07,41.09,41.06,41.07,7000.0,29.4806,29.4949,29.4734,29.4806,7000.0
2014-03-31 13:25:00,41.07,41.08,41.07,41.07,3900.0,29.4806,29.4878,29.4806,29.4806,3900.0
2014-03-31 13:30:00,41.06,41.11,41.06,41.09,9300.0,29.4734,29.5093,29.4734,29.4949,9300.0
2014-03-31 13:35:00,41.09,41.09,41.05,41.05,2600.0,29.4949,29.4949,29.4662,29.4662,2600.0
2014-03-31 13:40:00,41.06,41.1,41.06,41.07,15100.0,29.4734,29.5021,29.4734,29.4806,15100.0
2014-03-31 13:45:00,41.06,41.08,41.05,41.05,19000.0,29.4734,29.4878,29.4662,29.4662,19000.0
2014-03-31 13:50:00,41.05,41.05,41.0,41.01,10800.0,29.4662,29.4662,29.4303,29.4375,10800.0
2014-03-31 13:55:00,41.01,41.01,40.98,41.0,8100.0,29.4375,29.4375,29.416,29.4303,8100.0
2014-03-31 14:00:00,40.99,40.99,40.94,40.95,13600.0,29.4232,29.4232,29.3873,29.3944,13600.0
2014-03-31 14:05:00,40.95,40.98,40.95,40.96,26700.0,29.3944,29.416,29.3944,29.4016,26700.0
2014-03-31 14:10:00,40.96,40.97,40.91,40.91,11800.0,29.4016,29.4088,29.3657,29.3657,11800.0
2014-03-31 14:15:00,40.92,40.98,40.91,40.96,86400.0,29.3729,29.416,29.3657,29.4016,86400.0
2014-03-31 14:20:00,40.96,40.97,40.92,40.93,7200.0,29.4016,29.4088,29.3729,29.3801,7200.0
2014-03-31 14:25:00,40.93,40.96,40.93,40.96,3900.0,29.3801,29.4016,29.3801,29.4016,3900.0
2014-03-31 14:30:00,40.96,40.97,40.95,40.97,3000.0,29.4016,29.4088,29.3944,29.4088,3000.0
2014-03-31 14:35:00,40.97,41.0,40.97,41.0,5100.0,29.4088,29.4303,29.4088,29.4303,5100.0
2014-03-31 14:40:00,40.99,41.02,40.97,40.99,11500.0,29.4232,29.4447,29.4088,29.4232,11500.0
2014-03-31 14:45:00,40.98,40.98,40.93,40.93,11100.0,29.416,29.416,29.3801,29.3801,11100.0
2014-03-31 14:50:00,40.94,40.94,40.89,40.89,6100.0,29.3873,29.3873,29.3514,29.3514,6100.0
2014-03-31 14:55:00,40.89,40.94,40.89,40.94,19300.0,29.3514,29.3873,29.3514,29.3873,19300.0
2014-03-31 15:00:00,40.92,40.92,40.85,40.87,13600.0,29.3729,29.3729,29.3227,29.337,13600.0
2014-03-31 15:05:00,40.86,40.87,40.84,40.87,9700.0,29.3298,29.337,29.3155,29.337,9700.0
2014-03-31 15:10:00,40.87,40.88,40.85,40.86,9900.0,29.337,29.3442,29.3227,29.3298,9900.0
2014-03-31 15:15:00,40.85,40.86,40.82,40.83,16000.0,29.3227,29.3298,29.3011,29.3083,16000.0
2014-03-31 15:20:00,40.83,40.84,40.81,40.82,15900.0,29.3083,29.3155,29.2939,29.3011,15900.0
2014-03-31 15:25:00,40.82,40.83,40.81,40.81,17200.0,29.3011,29.3083,29.2939,29.2939,17200.0
2014-03-31 15:30:00,40.81,40.82,40.79,40.81,17900.0,29.2939,29.3011,29.2796,29.2939,17900.0
2014-03-31 15:35:00,40.82,40.84,40.82,40.82,21200.0,29.3011,29.3155,29.3011,29.3011,21200.0
2014-03-31 15:40:00,40.83,40.83,40.75,40.76,40800.0,29.3083,29.3083,29.2509,29.2581,40800.0
2014-03-31 15:45:00,40.77,40.82,40.76,40.77,58300.0,29.2652,29.3011,29.2581,29.2652,58300.0
2014-03-31 15:50:00,40.77,40.8,40.74,40.8,69100.0,29.2652,29.2868,29.2437,29.2868,69100.0
2014-03-31 15:55:00,40.79,40.85,40.78,40.84,134700.0,29.2796,29.3227,29.2724,29.3155,134700.0
2014-04-01 09:30:00,40.9,40.95,40.78,40.82,36300.0,29.3585,29.3944,29.2724,29.3011,36300.0
2014-04-01 09:35:00,40.81,40.95,40.81,40.81,32100.0,29.2939,29.3944,29.2939,29.2939,32100.0
2014-04-01 09:40:00,40.81,40.81,40.75,40.76,65900.0,29.2939,29.2939,29.2509,29.2581,65900.0
2014-04-01 09:45:00,40.78,40.88,40.76,40.88,20300.0,29.2724,29.3442,29.2581,29.3442,20300.0
2014-04-01 09:50:00,40.89,40.9,40.85,40.88,12000.0,29.3514,29.3585,29.3227,29.3442,12000.0
2014-04-01 09:55:00,40.89,40.89,40.77,40.81,8300.0,29.3514,29.3514,29.2652,29.2939,8300.0
2014-04-01 10:00:00,40.81,40.9,40.8,40.86,18200.0,29.2939,29.3585,29.2868,29.3298,18200.0
2014-04-01 10:05:00,40.87,40.95,40.85,40.95,18900.0,29.337,29.3944,29.3227,29.3944,18900.0
2014-04-01 10:10:00,40.93,40.94,40.89,40.91,13500.0,29.3801,29.3873,29.3514,29.3657,13500.0
2014-04-01 10:15:00,40.9,40.91,40.88,40.9,19700.0,29.3585,29.3657,29.3442,29.3585,19700.0
2014-04-01 10:20:00,40.89,40.9,40.84,40.9,25300.0,29.3514,29.3585,29.3155,29.3585,25300.0
2014-04-01 10:25:00,40.9,40.9,40.87,40.88,13100.0,29.3585,29.3585,29.337,29.3442,13100.0
2014-04-01 10:30:00,40.88,40.9,40.88,40.88,13000.0,29.3442,29.3585,29.3442,29.3442,13000.0
2014-04-01 10:35:00,40.88,40.89,40.8,40.8,18200.0,29.3442,29.3514,29.2868,29.2868,18200.0
2014-04-01 10:40:00,40.8,40.82,40.78,40.81,13800.0,29.2868,29.3011,29.2724,29.2939,13800.0
2014-04-01 10:45:00,40.81,40.81,40.69,40.7,12100.0,29.2939,29.2939,29.2078,29.215,12100.0
2014-04-01 10:50:00,40.69,40.73,40.67,40.68,20600.0,29.2078,29.2365,29.1935,29.2006,20600.0
2014-04-01 10:55:00,40.67,40.68,40.57,40.58,143600.0,29.1935,29.2006,29.1217,29.1288,143600.0
2014-04-01 11:00:00,40.57,40.57,40.48,40.49,62600.0,29.1217,29.1217,29.0571,29.0642,62600.0
2014-04-01 11:05:00,40.49,40.55,40.48,40.53,23000.0,29.0642,29.1073,29.0571,29.093,23000.0
2014-04-01 11:10:00,40.53,40.56,40.51,40.53,11500.0,29.093,29.1145,29.0786,29.093,11500.0
2014-04-01 11:15:00,40.53,40.55,40.52,40.55,10000.0,29.093,29.1073,29.0858,29.1073,10000.0
2014-04-01 11:20:00,40.54,40.56,40.53,40.55,7500.0,29.1001,29.1145,29.093,29.1073,7500.0
2014-04-01 11:25:00,40.55,40.57,40.54,40.56,11200.0,29.1073,29.1217,29.1001,29.1145,11200.0
2014-04-01 11:30:00,40.57,40.62,40.54,40.62,14900.0,29.1217,29.1576,29.1001,29.1576,14900.0
2014-04-01 11:35:00,40.62,40.65,40.6,40.6,29000.0,29.1576,29.1791,29.1432,29.1432,29000.0
2014-04-01 11:40:00,40.59,40.62,40.57,40.61,23900.0,29.136,29.1576,29.1217,29.1504,23900.0
2014-04-01 11:45:00,40.61,40.62,40.56,40.58,12000.0,29.1504,29.1576,29.1145,29.1288,12000.0
2014-04-01 11:50:00,40.57,40.59,40.57,40.59,3600.0,29.1217,29.136,29.1217,29.136,3600.0
2014-04-01 11:55:00,40.59,40.6,40.55,40.57,7800.0,29.136,29.1432,29.1073,29.1217,7800.0
2014-04-01 12:00:00,40.56,40.56,40.52,40.54,11700.0,29.1145,29.1145,29.0858,29.1001,11700.0
2014-04-01 12:05:00,40.54,40.54,40.49,40.51,7100.0,29.1001,29.1001,29.0642,29.0786,7100.0
2014-04-01 12:10:00,40.5,40.51,40.46,40.46,6500.0,29.0714,29.0786,29.0427,29.0427,6500.0
2014-04-01 12:15:00,40.47,40.51,40.45,40.51,13300.0,29.0499,29.0786,29.0355,29.0786,13300.0
2014-04-01 12:20:00,40.5,40.53,40.49,40.5,12500.0,29.0714,29.093,29.0642,29.0714,12500.0
2014-04-01 12:25:00,40.5,40.52,40.49,40.52,9200.0,29.0714,29.0858,29.0642,29.0858,9200.0
2014-04-01 12:30:00,40.52,40.54,40.52,40.54,4500.0,29.0858,29.1001,29.0858,29.1001,4500.0
2014-04-01 12:35:00,40.55,40.56,40.54,40.55,4500.0,29.1073,29.1145,29.1001,29.1073,4500.0
2014-04-01 12:40:00,40.55,40.6,40.55,40.6,2800.0,29.1073,29.1432,29.1073,29.1432,2800.0
2014-04-01 12:45:00,40.59,40.64,40.59,40.63,14800.0,29.136,29.1719,29.136,29.1647,14800.0
2014-04-01 12:50:00,40.64,40.64,40.57,40.58,11100.0,29.1719,29.1719,29.1217,29.1288,11100.0
2014-04-01 12:55:00,40.58,40.59,40.57,40.58,4000.0,29.1288,29.136,29.1217,29.1288,4000.0
2014-04-01 13:00:00,40.57,40.59,40.54,40.57,66000.0,29.1217,29.136,29.1001,29.1217,66000.0
2014-04-01 13:05:00,40.58,40.58,40.55,40.57,13400.0,29.1288,29.1288,29.1073,29.1217,13400.0
2014-04-01 13:10:00,40.58,40.61,40.57,40.6,19700.0,29.1288,29.1504,29.1217,29.1432,19700.0
2014-04-01 13:15:00,40.6,40.63,40.59,40.62,7800.0,29.1432,29.1647,29.136,29.1576,7800.0
2014-04-01 13:20:00,40.62,40.63,40.58,40.59,14600.0,29.1576,29.1647,29.1288,29.136,14600.0
2014-04-01 13:25:00,40.59,40.61,40.58,40.6,11200.0,29.136,29.1504,29.1288,29.1432,11200.0
2014-04-01 13:30:00,40.6,40.62,40.59,40.59,10000.0,29.1432,29.1576,29.136,29.136,10000.0
2014-04-01 13:35:00,40.58,40.62,40.58,40.61,9600.0,29.1288,29.1576,29.1288,29.1504,9600.0
2014-04-01 13:40:00,40.61,40.62,40.59,40.61,35800.0,29.1504,29.1576,29.136,29.1504,35800.0
2014-04-01 13:45:00,40.61,40.64,40.6,40.61,7600.0,29.1504,29.1719,29.1432,29.1504,7600.0
2014-04-01 13:50:00,40.61,40.62,40.59,40.62,11700.0,29.1504,29.1576,29.136,29.1576,11700.0
2014-04-01 13:55:00,40.62,40.63,40.6,40.62,9600.0,29.1576,29.1647,29.1432,29.1576,9600.0
2014-04-01 14:00:00,40.62,40.62,40.6,40.62,3100.0,29.1576,29.1576,29.1432,29.1576,3100.0
2014-04-01 14:05:00,40.61,40.62,40.59,40.61,11600.0,29.1504,29.1576,29.136,29.1504,11600.0
2014-04-01 14:10:00,40.61,40.62,40.59,40.59,23300.0,29.1504,29.1576,29.136,29.136,23300.0
2014-04-01 14:15:00,40.59,40.62,40.59,40.61,11400.0,29.136,29.1576,29.136,29.1504,11400.0
2014-04-01 14:20:00,40.62,40.65,40.62,40.64,13500.0,29.1576,29.1791,29.1576,29.1719,13500.0
2014-04-01 14:25:00,40.64,40.64,40.61,40.63,8900.0,29.1719,29.1719,29.1504,29.1647,8900.0
2014-04-01 14:30:00,40.63,40.63,40.6,40.6,7600.0,29.1647,29.1647,29.1432,29.1432,7600.0
2014-04-01 14:35:00,40.61,40.62,40.6,40.61,7700.0,29.1504,29.1576,29.1432,29.1504,7700.0
2014-04-01 14:40:00,40.61,40.66,40.61,40.65,11600.0,29.1504,29.1863,29.1504,29.1791,11600.0
2014-04-01 14:45:00,40.66,40.66,40.64,40.66,14900.0,29.1863,29.1863,29.1719,29.1863,14900.0
2014-04-01 14:50:00,40.65,40.66,40.64,40.65,18500.0,29.1791,29.1863,29.1719,29.1791,18500.0
2014-04-01 14:55:00,40.65,40.66,40.63,40.64,21900.0,29.1791,29.1863,29.1647,29.1719,21900.0
2014-04-01 15:00:00,40.64,40.66,40.62,40.62,32100.0,29.1719,29.1863,29.1576,29.1576,32100.0
2014-04-01 15:05:00,40.63,40.66,40.63,40.64,33900.0,29.1647,29.1863,29.1647,29.1719,33900.0
2014-04-01 15:10:00,40.64,40.66,40.64,40.65,10000.0,29.1719,29.1863,29.1719,29.1791,10000.0
2014-04-01 15:15:00,40.65,40.67,40.65,40.66,41400.0,29.1791,29.1935,29.1791,29.1863,41400.0
2014-04-01 15:20:00,40.66,40.67,40.65,40.66,27100.0,29.1863,29.1935,29.1791,29.1863,27100.0
2014-04-01 15:25:00,40.66,40.67,40.64,40.66,39700.0,29.1863,29.1935,29.1719,29.1863,39700.0
2014-04-01 15:30:00,40.66,40.67,40.65,40.66,14700.0,29.1863,29.1935,29.1791,29.1863,14700.0
2014-04-01 15:35:00,40.67,40.69,40.65,40.69,24100.0,29.1935,29.2078,29.1791,29.2078,24100.0
2014-04-01 15:40:00,40.7,40.71,40.66,40.7,30500.0,29.215,29.2222,29.1863,29.215,30500.0
2014-04-01 15:45:00,40.7,40.77,40.7,40.77,80500.0,29.215,29.2652,29.215,29.2652,80500.0
2014-04-01 15:50:00,40.77,40.82,40.75,40.81,72300.0,29.2652,29.3011,29.2509,29.2939,72300.0
2014-04-01 15:55:00,40.81,40.91,40.79,40.86,211000.0,29.2939,29.3657,29.2796,29.3298,211000.0
2014-04-02 09:30:00,40.91,40.93,40.76,40.82,37000.0,29.3657,29.3801,29.2581,29.3011,37000.0
2014-04-02 09:35:00,40.82,40.91,40.8,40.88,23400.0,29.3011,29.3657,29.2868,29.3442,23400.0
2014-04-02 09:40:00,40.89,40.94,40.87,40.91,19200.0,29.3514,29.3873,29.337,29.3657,19200.0
2014-04-02 09:45:00,40.9,40.95,40.83,40.92,44900.0,29.3585,29.3944,29.3083,29.3729,44900.0
2014-04-02 09:50:00,40.91,40.95,40.87,40.9,10000.0,29.3657,29.3944,29.337,29.3585,10000.0
2014-04-02 09:55:00,40.93,40.93,40.81,40.83,9500.0,29.3801,29.3801,29.2939,29.3083,9500.0
2014-04-02 10:00:00,40.83,40.89,40.8,40.85,20500.0,29.3083,29.3514,29.2868,29.3227,20500.0
2014-04-02 10:05:00,40.84,40.87,40.8,40.82,18200.0,29.3155,29.337,29.2868,29.3011,18200.0
2014-04-02 10:10:00,40.83,40.85,40.72,40.75,28200.0,29.3083,29.3227,29.2293,29.2509,28200.0
2014-04-02 10:15:00,40.75,40.8,40.74,40.79,22600.0,29.2509,29.2868,29.2437,29.2796,22600.0
2014-04-02 10:20:00,40.8,40.84,40.8,40.81,6100.0,29.2868,29.3155,29.2868,29.2939,6100.0
2014-04-02 10:25:00,40.81,40.87,40.81,40.86,15500.0,29.2939,29.337,29.2939,29.3298,15500.0
2014-04-02 10:30:00,40.86,40.94,40.85,40.92,17600.0,29.3298,29.3873,29.3227,29.3729,17600.0
2014-04-02 10:35:00,40.92,40.93,40.87,40.87,16500.0,29.3729,29.3801,29.337,29.337,16500.0
2014-04-02 10:40:00,40.88,40.91,40.86,40.89,9700.0,29.3442,29.3657,29.3298,29.3514,9700.0
2014-04-02 10:45:00,40.87,40.87,40.78,40.78,12800.0,29.337,29.337,29.2724,29.2724,12800.0
2014-04-02 10:50:00,40.78,40.79,40.74,40.75,26300.0,29.2724,29.2796,29.2437,29.2509,26300.0
2014-04-02 10:55:00,40.74,40.76,40.69,40.69,20500.0,29.2437,29.2581,29.2078,29.2078,20500.0
2014-04-02 11:00:00,40.71,40.75,40.71,40.74,20000.0,29.2222,29.2509,29.2222,29.2437,20000.0
2014-04-02 11:05:00,40.74,40.78,40.74,40.76,3700.0,29.2437,29.2724,29.2437,29.2581,3700.0
2014-04-02 11:10:00,40.77,40.78,40.75,40.77,13400.0,29.2652,29.2724,29.2509,29.2652,13400.0
2014-04-02 11:15:00,40.77,40.83,40.75,40.82,8400.0,29.2652,29.3083,29.2509,29.3011,8400.0
2014-04-02 11:20:00,40.82,40.82,40.79,40.81,13800.0,29.3011,29.3011,29.2796,29.2939,13800.0
2014-04-02 11:25:00,40.81,40.84,40.79,40.83,13000.0,29.2939,29.3155,29.2796,29.3083,13000.0
2014-04-02 11:30:00,40.84,40.84,40.8,40.8,38000.0,29.3155,29.3155,29.2868,29.2868,38000.0
2014-04-02 11:35:00,40.81,40.85,40.8,40.83,9700.0,29.2939,29.3227,29.2868,29.3083,9700.0
2014-04-02 11:40:00,40.83,40.86,40.82,40.86,4200.0,29.3083,29.3298,29.3011,29.3298,4200.0
2014-04-02 11:45:00,40.85,40.9,40.84,40.89,11300.0,29.3227,29.3585,29.3155,29.3514,11300.0
2014-04-02 11:50:00,40.9,40.91,40.87,40.88,14000.0,29.3585,29.3657,29.337,29.3442,14000.0
2014-04-02 11:55:00,40.89,40.9,40.87,40.88,7200.0,29.3514,29.3585,29.337,29.3442,7200.0
2014-04-02 12:00:00,40.86,40.88,40.82,40.82,12600.0,29.3298,29.3442,29.3011,29.3011,12600.0
2014-04-02 12:05:00,40.82,40.85,40.82,40.84,5100.0,29.3011,29.3227,29.3011,29.3155,5100.0
2014-04-02 12:10:00,40.83,40.84,40.82,40.82,6300.0,29.3083,29.3155,29.3011,29.3011,6300.0
2014-04-02 12:15:00,40.81,40.85,40.81,40.84,7900.0,29.2939,29.3227,29.2939,29.3155,7900.0
2014-04-02 12:20:00,40.85,40.89,40.84,40.89,6800.0,29.3227,29.3514,29.3155,29.3514,6800.0
2014-04-02 12:25:00,40.89,40.9,40.87,40.9,13200.0,29.3514,29.3585,29.337,29.3585,13200.0
2014-04-02 12:30:00,40.89,40.93,40.89,40.93,6000.0,29.3514,29.3801,29.3514,29.3801,6000.0
2014-04-02 12:35:00,40.93,40.97,40.92,40.97,13700.0,29.3801,29.4088,29.3729,29.4088,13700.0
2014-04-02 12:40:00,40.96,40.99,40.96,40.98,13300.0,29.4016,29.4232,29.4016,29.416,13300.0
2014-04-02 12:45:00,40.98,41.02,40.98,41.01,10300.0,29.416,29.4447,29.416,29.4375,10300.0
2014-04-02 12:50:00,41.02,41.08,41.02,41.07,8400.0,29.4447,29.4878,29.4447,29.4806,8400.0
2014-04-02 12:55:00,41.07,41.08,41.03,41.03,10500.0,29.4806,29.4878,29.4519,29.4519,10500.0
2014-04-02 13:00:00,41.04,41.04,40.99,41.02,8100.0,29.459,29.459,29.4232,29.4447,8100.0
2014-04-02 13:05:00,41.02,41.06,41.01,41.06,21400.0,29.4447,29.4734,29.4375,29.4734,21400.0
2014-04-02 13:10:00,41.06,41.07,41.05,41.07,8500.0,29.4734,29.4806,29.4662,29.4806,8500.0
2014-04-02 13:15:00,41.07,41.11,41.0,41.11,521500.0,29.4806,29.5093,29.4303,29.5093,521500.0
2014-04-02 13:20:00,41.1,41.11,40.99,41.05,147600.0,29.5021,29.5093,29.4232,29.4662,147600.0
2014-04-02 13:25:00,41.05,41.08,41.03,41.03,24100.0,29.4662,29.4878,29.4519,29.4519,24100.0
2014-04-02 13:30:00,41.04,41.04,41.0,41.0,34900.0,29.459,29.459,29.4303,29.4303,34900.0
2014-04-02 13:35:00,41.01,41.03,40.99,41.0,16200.0,29.4375,29.4519,29.4232,29.4303,16200.0
2014-04-02 13:40:00,41.0,41.01,40.96,40.98,24900.0,29.4303,29.4375,29.4016,29.416,24900.0
2014-04-02 13:45:00,40.98,41.0,40.97,40.97,3800.0,29.416,29.4303,29.4088,29.4088,3800.0
2014-04-02 13:50:00,40.97,40.99,40.96,40.97,4300.0,29.4088,29.4232,29.4016,29.4088,4300.0
2014-04-02 13:55:00,40.96,40.97,40.94,40.96,5400.0,29.4016,29.4088,29.3873,29.4016,5400.0
2014-04-02 14:00:00,40.95,40.96,40.93,40.95,8700.0,29.3944,29.4016,29.3801,29.3944,8700.0
2014-04-02 14:05:00,40.94,40.95,40.91,40.94,11100.0,29.3873,29.3944,29.3657,29.3873,11100.0
2014-04-02 14:10:00,40.95,40.96,40.9,40.9,7900.0,29.3944,29.4016,29.3585,29.3585,7900.0
2014-04-02 14:15:00,40.9,40.92,40.89,40.91,4000.0,29.3585,29.3729,29.3514,29.3657,4000.0
2014-04-02 14:20:00,40.9,40.9,40.87,40.87,3800.0,29.3585,29.3585,29.337,29.337,3800.0
2014-04-02 14:25:00,40.86,40.87,40.81,40.83,20400.0,29.3298,29.337,29.2939,29.3083,20400.0
2014-04-02 14:30:00,40.82,40.83,40.77,40.83,9900.0,29.3011,29.3083,29.2652,29.3083,9900.0
2014-04-02 14:35:00,40.84,40.86,40.82,40.82,11200.0,29.3155,29.3298,29.3011,29.3011,11200.0
2014-04-02 14:40:00,40.82,40.86,40.8,40.8,18200.0,29.3011,29.3298,29.2868,29.2868,18200.0
2014-04-02 14:45:00,40.8,40.83,40.8,40.82,37600.0,29.2868,29.3083,29.2868,29.3011,37600.0
2014-04-02 14:50:00,40.82,40.83,40.8,40.83,5900.0,29.3011,29.3083,29.2868,29.3083,5900.0
2014-04-02 14:55:00,40.83,40.85,40.81,40.85,10200.0,29.3083,29.3227,29.2939,29.3227,10200.0
2014-04-02 15:00:00,40.84,40.85,40.83,40.83,7800.0,29.3155,29.3227,29.3083,29.3083,7800.0
2014-04-02 15:05:00,40.83,40.87,40.83,40.87,7400.0,29.3083,29.337,29.3083,29.337,7400.0
2014-04-02 15:10:00,40.88,40.91,40.87,40.91,11200.0,29.3442,29.3657,29.337,29.3657,11200.0
2014-04-02 15:15:00,40.91,40.91,40.89,40.89,7000.0,29.3657,29.3657,29.3514,29.3514,7000.0
2014-04-02 15:20:00,40.89,40.9,40.87,40.89,20700.0,29.3514,29.3585,29.337,29.3514,20700.0
2014-04-02 15:25:00,40.89,40.96,40.89,40.95,13900.0,29.3514,29.4016,29.3514,29.3944,13900.0
2014-04-02 15:30:00,40.95,40.95,40.92,40.95,23300.0,29.3944,29.3944,29.3729,29.3944,23300.0
2014-04-02 15:35:00,40.94,40.96,40.94,40.94,20300.0,29.3873,29.4016,29.3873,29.3873,20300.0
2014-04-02 15:40:00,40.94,40.94,40.9,40.9,24200.0,29.3873,29.3873,29.3585,29.3585,24200.0
2014-04-02 15:45:00,40.91,40.94,40.9,40.92,56200.0,29.3657,29.3873,29.3585,29.3729,56200.0
2014-04-02 15:50:00,40.91,40.92,40.86,40.87,47800.0,29.3657,29.3729,29.3298,29.337,47800.0
2014-04-02 15:55:00,40.87,40.87,40.79,40.79,296700.0,29.337,29.337,29.2796,29.2796,296700.0
2014-04-03 09:30:00,40.99,41.01,40.88,40.89,18100.0,29.4232,29.4375,29.3442,29.3514,18100.0
2014-04-03 09:35:00,40.89,40.89,40.73,40.73,2800.0,29.3514,29.3514,29.2365,29.2365,2800.0
2014-04-03 09:40:00,40.75,40.88,40.75,40.88,4300.0,29.2509,29.3442,29.2509,29.3442,4300.0
2014-04-03 09:45:00,40.86,40.86,40.73,40.74,5400.0,29.3298,29.3298,29.2365,29.2437,5400.0
2014-04-03 09:50:00,40.74,40.76,40.72,40.72,9000.0,29.2437,29.2581,29.2293,29.2293,9000.0
2014-04-03 09:55:00,40.72,40.75,40.69,40.72,26500.0,29.2293,29.2509,29.2078,29.2293,26500.0
2014-04-03 10:00:00,40.73,40.73,40.61,40.64,38100.0,29.2365,29.2365,29.1504,29.1719,38100.0
2014-04-03 10:05:00,40.64,40.7,40.61,40.66,18400.0,29.1719,29.215,29.1504,29.1863,18400.0
2014-04-03 10:10:00,40.65,40.74,40.64,40.71,28600.0,29.1791,29.2437,29.1719,29.2222,28600.0
2014-04-03 10:15:00,40.7,40.81,40.67,40.8,22100.0,29.215,29.2939,29.1935,29.2868,22100.0
2014-04-03 10:20:00,40.82,40.82,40.72,40.72,6600.0,29.3011,29.3011,29.2293,29.2293,6600.0
2014-04-03 10:25:00,40.72,40.79,40.7,40.73,36900.0,29.2293,29.2796,29.215,29.2365,36900.0
2014-04-03 10:30:00,40.73,40.8,40.73,40.75,12200.0,29.2365,29.2868,29.2365,29.2509,12200.0
2014-04-03 10:35:00,40.74,40.77,40.73,40.74,7200.0,29.2437,29.2652,29.2365,29.2437,7200.0
2014-04-03 10:40:00,40.73,40.75,40.7,40.7,16800.0,29.2365,29.2509,29.215,29.215,16800.0
2014-04-03 10:45:00,40.7,40.7,40.65,40.68,23400.0,29.215,29.215,29.1791,29.2006,23400.0
2014-04-03 10:50:00,40.68,40.68,40.66,40.66,3900.0,29.2006,29.2006,29.1863,29.1863,3900.0
2014-04-03 10:55:00,40.67,40.68,40.64,40.68,14300.0,29.1935,29.2006,29.1719,29.2006,14300.0
2014-04-03 11:00:00,40.68,40.68,40.66,40.68,16000.0,29.2006,29.2006,29.1863,29.2006,16000.0
2014-04-03 11:05:00,40.68,40.68,40.62,40.65,20800.0,29.2006,29.2006,29.1576,29.1791,20800.0
2014-04-03 11:10:00,40.65,40.7,40.65,40.68,29500.0,29.1791,29.215,29.1791,29.2006,29500.0
2014-04-03 11:15:00,40.69,40.74,40.69,40.73,25200.0,29.2078,29.2437,29.2078,29.2365,25200.0
2014-04-03 11:20:00,40.73,40.73,40.7,40.7,20300.0,29.2365,29.2365,29.215,29.215,20300.0
2014-04-03 11:25:00,40.71,40.76,40.71,40.74,7400.0,29.2222,29.2581,29.2222,29.2437,7400.0
2014-04-03 11:30:00,40.74,40.79,40.73,40.76,48200.0,29.2437,29.2796,29.2365,29.2581,48200.0
2014-04-03 11:35:00,40.77,40.8,40.76,40.79,8500.0,29.2652,29.2868,29.2581,29.2796,8500.0
2014-04-03 11:40:00,40.79,40.79,40.76,40.77,44000.0,29.2796,29.2796,29.2581,29.2652,44000.0
2014-04-03 11:45:00,40.76,40.76,40.72,40.75,50800.0,29.2581,29.2581,29.2293,29.2509,50800.0
2014-04-03 11:50:00,40.75,40.78,40.75,40.75,6400.0,29.2509,29.2724,29.2509,29.2509,6400.0
2014-04-03 11:55:00,40.77,40.8,40.77,40.79,6300.0,29.2652,29.2868,29.2652,29.2796,6300.0
2014-04-03 12:00:00,40.79,40.8,40.75,40.79,59300.0,29.2796,29.2868,29.2509,29.2796,59300.0
2014-04-03 12:05:00,40.79,40.81,40.78,40.8,18100.0,29.2796,29.2939,29.2724,29.2868,18100.0
2014-04-03 12:10:00,40.8,40.83,40.8,40.81,11200.0,29.2868,29.3083,29.2868,29.2939,11200.0
2014-04-03 12:15:00,40.81,40.83,40.75,40.78,128200.0,29.2939,29.3083,29.2509,29.2724,128200.0
2014-04-03 12:20:00,40.79,40.79,40.76,40.76,7400.0,29.2796,29.2796,29.2581,29.2581,7400.0
2014-04-03 12:25:00,40.77,40.78,40.74,40.77,10100.0,29.2652,29.2724,29.2437,29.2652,10100.0
2014-04-03 12:30:00,40.76,40.76,40.73,40.73,7000.0,29.2581,29.2581,29.2365,29.2365,7000.0
2014-04-03 12:35:00,40.71,40.73,40.7,40.7,9600.0,29.2222,29.2365,29.215,29.215,9600.0
2014-04-03 12:40:00,40.7,40.73,40.68,40.71,8000.0,29.215,29.2365,29.2006,29.2222,8000.0
2014-04-03 12:45:00,40.71,40.78,40.71,40.76,9000.0,29.2222,29.2724,29.2222,29.2581,9000.0
2014-04-03 12:50:00,40.75,40.77,40.74,40.77,8700.0,29.2509,29.2652,29.2437,29.2652,8700.0
2014-04-03 12:55:00,40.77,40.79,40.75,40.76,38000.0,29.2652,29.2796,29.2509,29.2581,38000.0
2014-04-03 13:00:00,40.77,40.79,40.75,40.77,39200.0,29.2652,29.2796,29.2509,29.2652,39200.0
2014-04-03 13:05:00,40.77,40.81,40.77,40.81,36500.0,29.2652,29.2939,29.2652,29.2939,36500.0
2014-04-03 13:10:00,40.81,40.84,40.8,40.84,7400.0,29.2939,29.3155,29.2868,29.3155,7400.0
2014-04-03 13:15:00,40.83,40.83,40.82,40.82,1000.0,29.3083,29.3083,29.3011,29.3011,1000.0
2014-04-03 13:20:00,40.81,40.82,40.8,40.82,7800.0,29.2939,29.3011,29.2868,29.3011,7800.0
2014-04-03 13:25:00,40.81,40.83,40.8,40.83,12300.0,29.2939,29.3083,29.2868,29.3083,12300.0
2014-04-03 13:30:00,40.81,40.83,40.79,40.83,9800.0,29.2939,29.3083,29.2796,29.3083,9800.0
2014-04-03 13:35:00,40.81,40.81,40.77,40.77,4000.0,29.2939,29.2939,29.2652,29.2652,4000.0
2014-04-03 13:40:00,40.79,40.85,40.78,40.84,10200.0,29.2796,29.3227,29.2724,29.3155,10200.0
2014-04-03 13:45:00,40.83,40.84,40.8,40.81,11500.0,29.3083,29.3155,29.2868,29.2939,11500.0
2014-04-03 13:50:00,40.8,40.8,40.78,40.79,1700.0,29.2868,29.2868,29.2724,29.2796,1700.0
2014-04-03 13:55:00,40.79,40.8,40.77,40.77,9300.0,29.2796,29.2868,29.2652,29.2652,9300.0
2014-04-03 14:00:00,40.78,40.78,40.75,40.76,8800.0,29.2724,29.2724,29.2509,29.2581,8800.0
2014-04-03 14:05:00,40.75,40.78,40.74,40.78,107500.0,29.2509,29.2724,29.2437,29.2724,107500.0
2014-04-03 14:10:00,40.79,40.83,40.79,40.83,4200.0,29.2796,29.3083,29.2796,29.3083,4200.0
2014-04-03 14:15:00,40.82,40.82,40.78,40.8,15700.0,29.3011,29.3011,29.2724,29.2868,15700.0
2014-04-03 14:20:00,40.81,40.81,40.8,40.8,500.0,29.2939,29.2939,29.2868,29.2868,500.0
2014-04-03 14:25:00,40.8,40.8,40.75,40.76,12200.0,29.2868,29.2868,29.2509,29.2581,12200.0
2014-04-03 14:30:00,40.76,40.78,40.74,40.76,16300.0,29.2581,29.2724,29.2437,29.2581,16300.0
2014-04-03 14:35:00,40.76,40.77,40.75,40.77,268100.0,29.2581,29.2652,29.2509,29.2652,268100.0
2014-04-03 14:40:00,40.77,40.79,40.76,40.78,9600.0,29.2652,29.2796,29.2581,29.2724,9600.0
2014-04-03 14:45:00,40.78,40.81,40.77,40.78,14200.0,29.2724,29.2939,29.2652,29.2724,14200.0
2014-04-03 14:50:00,40.79,40.81,40.78,40.81,10000.0,29.2796,29.2939,29.2724,29.2939,10000.0
2014-04-03 14:55:00,40.81,40.83,40.8,40.83,16600.0,29.2939,29.3083,29.2868,29.3083,16600.0
2014-04-03 15:00:00,40.83,40.85,40.82,40.85,17600.0,29.3083,29.3227,29.3011,29.3227,17600.0
2014-04-03 15:05:00,40.84,40.85,40.84,40.85,9800.0,29.3155,29.3227,29.3155,29.3227,9800.0
2014-04-03 15:10:00,40.84,40.85,40.83,40.84,20500.0,29.3155,29.3227,29.3083,29.3155,20500.0
2014-04-03 15:15:00,40.84,40.88,40.83,40.88,15700.0,29.3155,29.3442,29.3083,29.3442,15700.0
2014-04-03 15:20:00,40.88,40.88,40.85,40.85,5300.0,29.3442,29.3442,29.3227,29.3227,5300.0
2014-04-03 15:25:00,40.85,40.88,40.83,40.88,39000.0,29.3227,29.3442,29.3083,29.3442,39000.0
2014-04-03 15:30:00,40.88,40.89,40.87,40.88,36200.0,29.3442,29.3514,29.337,29.3442,36200.0
2014-04-03 15:35:00,40.87,40.91,40.87,40.91,39300.0,29.337,29.3657,29.337,29.3657,39300.0
2014-04-03 15:40:00,40.91,40.92,40.88,40.9,25300.0,29.3657,29.3729,29.3442,29.3585,25300.0
2014-04-03 15:45:00,40.9,40.96,40.9,40.91,40800.0,29.3585,29.4016,29.3585,29.3657,40800.0
2014-04-03 15:50:00,40.91,40.92,40.88,40.89,38400.0,29.3657,29.3729,29.3442,29.3514,38400.0
2014-04-03 15:55:00,40.89,40.96,40.85,40.86,207500.0,29.3514,29.4016,29.3227,29.3298,207500.0
2014-04-04 09:30:00,41.03,41.09,40.94,41.03,22900.0,29.4519,29.4949,29.3873,29.4519,22900.0
2014-04-04 09:35:00,41.0,41.05,40.81,41.05,8800.0,29.4303,29.4662,29.2939,29.4662,8800.0
2014-04-04 09:40:00,41.03,41.16,41.02,41.09,14200.0,29.4519,29.5452,29.4447,29.4949,14200.0
2014-04-04 09:45:00,41.07,41.21,41.07,41.19,13300.0,29.4806,29.5811,29.4806,29.5667,13300.0
2014-04-04 09:50:00,41.16,41.22,41.14,41.16,10700.0,29.5452,29.5882,29.5308,29.5452,10700.0
2014-04-04 09:55:00,41.12,41.2,41.12,41.16,12100.0,29.5165,29.5739,29.5165,29.5452,12100.0
2014-04-04 10:00:00,41.15,41.22,41.14,41.21,12900.0,29.538,29.5882,29.5308,29.5811,12900.0
2014-04-04 10:05:00,41.2,41.22,41.13,41.16,16100.0,29.5739,29.5882,29.5236,29.5452,16100.0
2014-04-04 10:10:00,41.18,41.22,41.15,41.19,12500.0,29.5595,29.5882,29.538,29.5667,12500.0
2014-04-04 10:15:00,41.19,41.2,41.17,41.2,8600.0,29.5667,29.5739,29.5524,29.5739,8600.0
2014-04-04 10:20:00,41.2,41.25,41.17,41.19,16100.0,29.5739,29.6098,29.5524,29.5667,16100.0
2014-04-04 10:25:00,41.19,41.24,41.18,41.23,6900.0,29.5667,29.6026,29.5595,29.5954,6900.0
2014-04-04 10:30:00,41.22,41.33,41.21,41.31,13100.0,29.5882,29.6672,29.5811,29.6529,13100.0
2014-04-04 10:35:00,41.31,41.33,41.25,41.28,10700.0,29.6529,29.6672,29.6098,29.6313,10700.0
2014-04-04 10:40:00,41.28,41.33,41.28,41.29,10000.0,29.6313,29.6672,29.6313,29.6385,10000.0
2014-04-04 10:45:00,41.28,41.32,41.28,41.32,23100.0,29.6313,29.66,29.6313,29.66,23100.0
2014-04-04 10:50:00,41.32,41.37,41.29,41.36,32000.0,29.66,29.6959,29.6385,29.6887,32000.0
2014-04-04 10:55:00,41.38,41.4,41.36,41.4,60400.0,29.7031,29.7175,29.6887,29.7175,60400.0
2014-04-04 11:00:00,41.4,41.43,41.38,41.42,8200.0,29.7175,29.739,29.7031,29.7318,8200.0
2014-04-04 11:05:00,41.43,41.44,41.36,41.38,12300.0,29.739,29.7462,29.6887,29.7031,12300.0
2014-04-04 11:10:00,41.36,41.44,41.35,41.42,10200.0,29.6887,29.7462,29.6816,29.7318,10200.0
2014-04-04 11:15:00,41.43,41.43,41.34,41.36,6400.0,29.739,29.739,29.6744,29.6887,6400.0
2014-04-04 11:20:00,41.37,41.41,41.35,41.36,13300.0,29.6959,29.7246,29.6816,29.6887,13300.0
2014-04-04 11:25:00,41.36,41.39,41.32,41.37,13700.0,29.6887,29.7103,29.66,29.6959,13700.0
2014-04-04 11:30:00,41.38,41.41,41.36,41.4,13300.0,29.7031,29.7246,29.6887,29.7175,13300.0
2014-04-04 11:35:00,41.4,41.4,41.32,41.35,7700.0,29.7175,29.7175,29.66,29.6816,7700.0
2014-04-04 11:40:00,41.35,41.35,41.29,41.32,4200.0,29.6816,29.6816,29.6385,29.66,4200.0
2014-04-04 11:45:00,41.32,41.32,41.21,41.25,7700.0,29.66,29.66,29.5811,29.6098,7700.0
2014-04-04 11:50:00,41.25,41.28,41.22,41.25,7400.0,29.6098,29.6313,29.5882,29.6098,7400.0
2014-04-04 11:55:00,41.24,41.27,41.24,41.26,5700.0,29.6026,29.6241,29.6026,29.617,5700.0
2014-04-04 12:00:00,41.27,41.27,41.17,41.17,5700.0,29.6241,29.6241,29.5524,29.5524,5700.0
2014-04-04 12:05:00,41.16,41.18,41.12,41.14,6600.0,29.5452,29.5595,29.5165,29.5308,6600.0
2014-04-04 12:10:00,41.14,41.17,41.11,41.16,7300.0,29.5308,29.5524,29.5093,29.5452,7300.0
2014-04-04 12:15:00,41.15,41.18,41.14,41.16,5800.0,29.538,29.5595,29.5308,29.5452,5800.0
2014-04-04 12:20:00,41.15,41.18,41.15,41.17,5500.0,29.538,29.5595,29.538,29.5524,5500.0
2014-04-04 12:25:00,41.16,41.16,41.11,41.11,3300.0,29.5452,29.5452,29.5093,29.5093,3300.0
2014-04-04 12:30:00,41.12,41.17,41.12,41.13,11200.0,29.5165,29.5524,29.5165,29.5236,11200.0
2014-04-04 12:35:00,41.11,41.13,41.09,41.09,4900.0,29.5093,29.5236,29.4949,29.4949,4900.0
2014-04-04 12:40:00,41.1,41.13,41.1,41.13,13800.0,29.5021,29.5236,29.5021,29.5236,13800.0
2014-04-04 12:45:00,41.12,41.15,41.09,41.1,10000.0,29.5165,29.538,29.4949,29.5021,10000.0
2014-04-04 12:50:00,41.1,41.17,41.09,41.15,17300.0,29.5021,29.5524,29.4949,29.538,17300.0
2014-04-04 12:55:00,41.15,41.16,41.11,41.12,15100.0,29.538,29.5452,29.5093,29.5165,15100.0
2014-04-04 13:00:00,41.13,41.15,41.11,41.15,19100.0,29.5236,29.538,29.5093,29.538,19100.0
2014-04-04 13:05:00,41.16,41.21,41.15,41.2,22100.0,29.5452,29.5811,29.538,29.5739,22100.0
2014-04-04 13:10:00,41.2,41.21,41.18,41.2,4600.0,29.5739,29.5811,29.5595,29.5739,4600.0
2014-04-04 13:15:00,41.2,41.26,41.19,41.23,10000.0,29.5739,29.617,29.5667,29.5954,10000.0
2014-04-04 13:20:00,41.24,41.25,41.17,41.17,11700.0,29.6026,29.6098,29.5524,29.5524,11700.0
2014-04-04 13:25:00,41.17,41.2,41.14,41.15,4500.0,29.5524,29.5739,29.5308,29.538,4500.0
2014-04-04 13:30:00,41.14,41.14,41.06,41.08,17700.0,29.5308,29.5308,29.4734,29.4878,17700.0
2014-04-04 13:35:00,41.08,41.13,41.08,41.13,25600.0,29.4878,29.5236,29.4878,29.5236,25600.0
2014-04-04 13:40:00,41.14,41.15,41.09,41.1,7600.0,29.5308,29.538,29.4949,29.5021,7600.0
2014-04-04 13:45:00,41.09,41.1,41.0,41.0,46300.0,29.4949,29.5021,29.4303,29.4303,46300.0
2014-04-04 13:50:00,40.99,41.06,40.98,41.05,15400.0,29.4232,29.4734,29.416,29.4662,15400.0
2014-04-04 13:55:00,41.05,41.05,40.99,41.01,11700.0,29.4662,29.4662,29.4232,29.4375,11700.0
2014-04-04 14:00:00,41.02,41.03,40.93,40.95,13700.0,29.4447,29.4519,29.3801,29.3944,13700.0
2014-04-04 14:05:00,40.95,40.98,40.92,40.94,9900.0,29.3944,29.416,29.3729,29.3873,9900.0
2014-04-04 14:10:00,40.94,41.01,40.93,40.99,15000.0,29.3873,29.4375,29.3801,29.4232,15000.0
2014-04-04 14:15:00,41.0,41.08,40.98,41.03,30000.0,29.4303,29.4878,29.416,29.4519,30000.0
2014-04-04 14:20:00,41.04,41.04,40.98,41.0,8000.0,29.459,29.459,29.416,29.4303,8000.0
2014-04-04 14:25:00,41.0,41.01,40.95,40.96,11100.0,29.4303,29.4375,29.3944,29.4016,11100.0
2014-04-04 14:30:00,40.95,40.97,40.94,40.94,15600.0,29.3944,29.4088,29.3873,29.3873,15600.0
2014-04-04 14:35:00,40.94,40.94,40.91,40.93,44500.0,29.3873,29.3873,29.3657,29.3801,44500.0
2014-04-04 14:40:00,40.95,40.98,40.94,40.94,10200.0,29.3944,29.416,29.3873,29.3873,10200.0
2014-04-04 14:45:00,40.93,41.0,40.93,41.0,11900.0,29.3801,29.4303,29.3801,29.4303,11900.0
2014-04-04 14:50:00,41.0,41.02,40.99,41.02,7700.0,29.4303,29.4447,29.4232,29.4447,7700.0
2014-04-04 14:55:00,41.02,41.04,41.0,41.02,12100.0,29.4447,29.459,29.4303,29.4447,12100.0
2014-04-04 15:00:00,41.02,41.02,40.94,40.95,13400.0,29.4447,29.4447,29.3873,29.3944,13400.0
2014-04-04 15:05:00,40.95,40.98,40.93,40.98,26900.0,29.3944,29.416,29.3801,29.416,26900.0
2014-04-04 15:10:00,40.98,41.02,40.97,41.01,11700.0,29.416,29.4447,29.4088,29.4375,11700.0
2014-04-04 15:15:00,41.01,41.01,40.96,41.0,22400.0,29.4375,29.4375,29.4016,29.4303,22400.0
2014-04-04 15:20:00,41.0,41.05,40.98,41.04,17100.0,29.4303,29.4662,29.416,29.459,17100.0
2014-04-04 15:25:00,41.03,41.09,41.02,41.09,19800.0,29.4519,29.4949,29.4447,29.4949,19800.0
2014-04-04 15:30:00,41.08,41.08,41.01,41.01,25900.0,29.4878,29.4878,29.4375,29.4375,25900.0
2014-04-04 15:35:00,41.01,41.05,40.99,41.01,39500.0,29.4375,29.4662,29.4232,29.4375,39500.0
2014-04-04 15:40:00,41.01,41.03,40.99,41.03,69200.0,29.4375,29.4519,29.4232,29.4519,69200.0
2014-04-04 15:45:00,41.02,41.04,40.96,41.04,54500.0,29.4447,29.459,29.4016,29.459,54500.0
2014-04-04 15:50:00,41.04,41.06,41.02,41.06,55400.0,29.459,29.4734,29.4447,29.4734,55400.0
2014-04-04 15:55:00,41.05,41.1,41.04,41.05,103400.0,29.4662,29.5021,29.459,29.4662,103400.0
2014-04-07 09:30:00,41.04,41.16,40.93,41.15,20400.0,29.459,29.5452,29.3801,29.538,20400.0
2014-04-07 09:35:00,41.12,41.18,41.08,41.09,13500.0,29.5165,29.5595,29.4878,29.4949,13500.0
2014-04-07 09:40:00,41.09,41.18,41.06,41.08,14900.0,29.4949,29.5595,29.4734,29.4878,14900.0
2014-04-07 09:45:00,41.09,41.16,41.07,41.15,9800.0,29.4949,29.5452,29.4806,29.538,9800.0
2014-04-07 09:50:00,41.17,41.3,41.17,41.29,12400.0,29.5524,29.6457,29.5524,29.6385,12400.0
2014-04-07 09:55:00,41.27,41.34,41.21,41.33,19000.0,29.6241,29.6744,29.5811,29.6672,19000.0
2014-04-07 10:00:00,41.32,41.4,41.28,41.33,20100.0,29.66,29.7175,29.6313,29.6672,20100.0
2014-04-07 10:05:00,41.32,41.47,41.31,41.47,18000.0,29.66,29.7677,29.6529,29.7677,18000.0
2014-04-07 10:10:00,41.46,41.49,41.42,41.47,21300.0,29.7605,29.7821,29.7318,29.7677,21300.0
2014-04-07 10:15:00,41.46,41.48,41.44,41.48,34000.0,29.7605,29.7749,29.7462,29.7749,34000.0
2014-04-07 10:20:00,41.48,41.48,41.43,41.47,17400.0,29.7749,29.7749,29.739,29.7677,17400.0
2014-04-07 10:25:00,41.46,41.47,41.36,41.41,17400.0,29.7605,29.7677,29.6887,29.7246,17400.0
2014-04-07 10:30:00,41.4,41.42,41.38,41.4,33600.0,29.7175,29.7318,29.7031,29.7175,33600.0
2014-04-07 10:35:00,41.4,41.41,41.31,41.33,11900.0,29.7175,29.7246,29.6529,29.6672,11900.0
2014-04-07 10:40:00,41.34,41.36,41.31,41.33,9300.0,29.6744,29.6887,29.6529,29.6672,9300.0
2014-04-07 10:45:00,41.33,41.33,41.23,41.25,8900.0,29.6672,29.6672,29.5954,29.6098,8900.0
2014-04-07 10:50:00,41.24,41.27,41.2,41.26,8900.0,29.6026,29.6241,29.5739,29.617,8900.0
2014-04-07 10:55:00,41.26,41.26,41.22,41.24,8400.0,29.617,29.617,29.5882,29.6026,8400.0
2014-04-07 11:00:00,41.24,41.32,41.23,41.31,10600.0,29.6026,29.66,29.5954,29.6529,10600.0
2014-04-07 11:05:00,41.29,41.3,41.22,41.23,7000.0,29.6385,29.6457,29.5882,29.5954,7000.0
2014-04-07 11:10:00,41.22,41.26,41.21,41.23,7500.0,29.5882,29.617,29.5811,29.5954,7500.0
2014-04-07 11:15:00,41.24,41.3,41.22,41.3,10500.0,29.6026,29.6457,29.5882,29.6457,10500.0
2014-04-07 11:20:00,41.3,41.3,41.27,41.27,7600.0,29.6457,29.6457,29.6241,29.6241,7600.0
2014-04-07 11:25:00,41.28,41.31,41.27,41.3,9600.0,29.6313,29.6529,29.6241,29.6457,9600.0
2014-04-07 11:30:00,41.3,41.39,41.29,41.32,19500.0,29.6457,29.7103,29.6385,29.66,19500.0
2014-04-07 11:35:00,41.33,41.38,41.32,41.38,10400.0,29.6672,29.7031,29.66,29.7031,10400.0
2014-04-07 11:40:00,41.36,41.4,41.34,41.38,7800.0,29.6887,29.7175,29.6744,29.7031,7800.0
2014-04-07 11:45:00,41.37,41.42,41.36,41.37,10800.0,29.6959,29.7318,29.6887,29.6959,10800.0
2014-04-07 11:50:00,41.38,41.4,41.36,41.36,7500.0,29.7031,29.7175,29.6887,29.6887,7500.0
2014-04-07 11:55:00,41.36,41.39,41.35,41.37,13200.0,29.6887,29.7103,29.6816,29.6959,13200.0
2014-04-07 12:00:00,41.37,41.38,41.36,41.38,8400.0,29.6959,29.7031,29.6887,29.7031,8400.0
2014-04-07 12:05:00,41.37,41.37,41.35,41.36,5600.0,29.6959,29.6959,29.6816,29.6887,5600.0
2014-04-07 12:10:00,41.36,41.37,41.33,41.35,19000.0,29.6887,29.6959,29.6672,29.6816,19000.0
2014-04-07 12:15:00,41.35,41.37,41.33,41.33,33200.0,29.6816,29.6959,29.6672,29.6672,33200.0
2014-04-07 12:20:00,41.32,41.34,41.3,41.32,12600.0,29.66,29.6744,29.6457,29.66,12600.0
2014-04-07 12:25:00,41.32,41.35,41.3,41.31,24300.0,29.66,29.6816,29.6457,29.6529,24300.0
2014-04-07 12:30:00,41.3,41.3,41.24,41.28,15300.0,29.6457,29.6457,29.6026,29.6313,15300.0
2014-04-07 12:35:00,41.28,41.37,41.27,41.35,10600.0,29.6313,29.6959,29.6241,29.6816,10600.0
2014-04-07 12:40:00,41.34,41.35,41.33,41.34,7700.0,29.6744,29.6816,29.6672,29.6744,7700.0
2014-04-07 12:45:00,41.33,41.36,41.33,41.34,7500.0,29.6672,29.6887,29.6672,29.6744,7500.0
2014-04-07 12:50:00,41.34,41.4,41.34,41.4,10500.0,29.6744,29.7175,29.6744,29.7175,10500.0
2014-04-07 12:55:00,41.4,41.42,41.38,41.42,18800.0,29.7175,29.7318,29.7031,29.7318,18800.0
2014-04-07 13:00:00,41.41,41.41,41.37,41.41,6300.0,29.7246,29.7246,29.6959,29.7246,6300.0
2014-04-07 13:05:00,41.42,41.44,41.37,41.37,13600.0,29.7318,29.7462,29.6959,29.6959,13600.0
2014-04-07 13:10:00,41.38,41.38,41.32,41.32,15500.0,29.7031,29.7031,29.66,29.66,15500.0
2014-04-07 13:15:00,41.32,41.32,41.27,41.28,4200.0,29.66,29.66,29.6241,29.6313,4200.0
2014-04-07 13:20:00,41.28,41.32,41.28,41.28,4100.0,29.6313,29.66,29.6313,29.6313,4100.0
2014-04-07 13:25:00,41.27,41.29,41.23,41.27,8400.0,29.6241,29.6385,29.5954,29.6241,8400.0
2014-04-07 13:30:00,41.27,41.32,41.27,41.27,15500.0,29.6241,29.66,29.6241,29.6241,15500.0
2014-04-07 13:35:00,41.27,41.28,41.22,41.23,12200.0,29.6241,29.6313,29.5882,29.5954,12200.0
2014-04-07 13:40:00,41.22,41.26,41.21,41.24,17400.0,29.5882,29.617,29.5811,29.6026,17400.0
2014-04-07 13:45:00,41.22,41.27,41.22,41.26,16900.0,29.5882,29.6241,29.5882,29.617,16900.0
2014-04-07 13:50:00,41.25,41.26,41.21,41.21,5900.0,29.6098,29.617,29.5811,29.5811,5900.0
2014-04-07 13:55:00,41.2,41.2,41.13,41.14,10800.0,29.5739,29.5739,29.5236,29.5308,10800.0
2014-04-07 14:00:00,41.13,41.15,41.12,41.14,6800.0,29.5236,29.538,29.5165,29.5308,6800.0
2014-04-07 14:05:00,41.14,41.17,41.11,41.15,13800.0,29.5308,29.5524,29.5093,29.538,13800.0
2014-04-07 14:10:00,41.13,41.16,41.12,41.13,7300.0,29.5236,29.5452,29.5165,29.5236,7300.0
2014-04-07 14:15:00,41.12,41.14,41.11,41.11,8800.0,29.5165,29.5308,29.5093,29.5093,8800.0
2014-04-07 14:20:00,41.11,41.13,41.09,41.11,10300.0,29.5093,29.5236,29.4949,29.5093,10300.0
2014-04-07 14:25:00,41.12,41.13,41.09,41.12,11300.0,29.5165,29.5236,29.4949,29.5165,11300.0
2014-04-07 14:30:00,41.11,41.11,41.08,41.09,3700.0,29.5093,29.5093,29.4878,29.4949,3700.0
2014-04-07 14:35:00,41.09,41.13,41.07,41.12,12300.0,29.4949,29.5236,29.4806,29.5165,12300.0
2014-04-07 14:40:00,41.12,41.21,41.12,41.19,15000.0,29.5165,29.5811,29.5165,29.5667,15000.0
2014-04-07 14:45:00,41.2,41.22,41.16,41.21,9300.0,29.5739,29.5882,29.5452,29.5811,9300.0
2014-04-07 14:50:00,41.21,41.23,41.2,41.21,13000.0,29.5811,29.5954,29.5739,29.5811,13000.0
2014-04-07 14:55:00,41.21,41.24,41.19,41.2,10500.0,29.5811,29.6026,29.5667,29.5739,10500.0
2014-04-07 15:00:00,41.19,41.22,41.14,41.15,15500.0,29.5667,29.5882,29.5308,29.538,15500.0
2014-04-07 15:05:00,41.15,41.18,41.15,41.17,9500.0,29.538,29.5595,29.538,29.5524,9500.0
2014-04-07 15:10:00,41.16,41.18,41.13,41.18,10000.0,29.5452,29.5595,29.5236,29.5595,10000.0
2014-04-07 15:15:00,41.17,41.2,41.15,41.16,20400.0,29.5524,29.5739,29.538,29.5452,20400.0
2014-04-07 15:20:00,41.16,41.17,41.12,41.13,21400.0,29.5452,29.5524,29.5165,29.5236,21400.0
2014-04-07 15:25:00,41.13,41.2,41.13,41.19,21700.0,29.5236,29.5739,29.5236,29.5667,21700.0
2014-04-07 15:30:00,41.18,41.19,41.16,41.17,15900.0,29.5595,29.5667,29.5452,29.5524,15900.0
2014-04-07 15:35:00,41.16,41.2,41.16,41.16,14700.0,29.5452,29.5739,29.5452,29.5452,14700.0
2014-04-07 15:40:00,41.16,41.16,41.12,41.14,30100.0,29.5452,29.5452,29.5165,29.5308,30100.0
2014-04-07 15:45:00,41.14,41.18,41.12,41.12,37900.0,29.5308,29.5595,29.5165,29.5165,37900.0
2014-04-07 15:50:00,41.12,41.14,41.07,41.07,63700.0,29.5165,29.5308,29.4806,29.4806,63700.0
2014-04-07 15:55:00,41.07,41.1,41.05,41.09,119600.0,29.4806,29.5021,29.4662,29.4949,119600.0
2014-04-08 09:30:00,41.08,41.13,40.95,41.03,20300.0,29.4878,29.5236,29.3944,29.4519,20300.0
2014-04-08 09:35:00,41.03,41.2,41.03,41.19,7300.0,29.4519,29.5739,29.4519,29.5667,7300.0
2014-04-08 09:40:00,41.18,41.19,41.11,41.11,7200.0,29.5595,29.5667,29.5093,29.5093,7200.0
2014-04-08 09:45:00,41.13,41.17,41.05,41.05,6400.0,29.5236,29.5524,29.4662,29.4662,6400.0
2014-04-08 09:50:00,41.09,41.17,41.09,41.14,15000.0,29.4949,29.5524,29.4949,29.5308,15000.0
2014-04-08 09:55:00,41.15,41.16,41.13,41.14,6000.0,29.538,29.5452,29.5236,29.5308,6000.0
2014-04-08 10:00:00,41.14,41.15,41.06,41.06,10900.0,29.5308,29.538,29.4734,29.4734,10900.0
2014-04-08 10:05:00,41.07,41.11,41.0,41.09,12000.0,29.4806,29.5093,29.4303,29.4949,12000.0
2014-04-08 10:10:00,41.09,41.09,41.04,41.04,7500.0,29.4949,29.4949,29.459,29.459,7500.0
2014-04-08 10:15:00,41.04,41.04,40.95,40.96,15600.0,29.459,29.459,29.3944,29.4016,15600.0
2014-04-08 10:20:00,40.95,40.98,40.84,40.85,10900.0,29.3944,29.416,29.3155,29.3227,10900.0
2014-04-08 10:25:00,40.84,40.92,40.82,40.89,7500.0,29.3155,29.3729,29.3011,29.3514,7500.0
2014-04-08 10:30:00,40.89,40.96,40.87,40.91,12400.0,29.3514,29.4016,29.337,29.3657,12400.0
2014-04-08 10:35:00,40.91,40.95,40.88,40.94,8900.0,29.3657,29.3944,29.3442,29.3873,8900.0
2014-04-08 10:40:00,40.94,41.04,40.94,41.02,37100.0,29.3873,29.459,29.3873,29.4447,37100.0
2014-04-08 10:45:00,41.02,41.05,40.98,41.01,21100.0,29.4447,29.4662,29.416,29.4375,21100.0
2014-04-08 10:50:00,41.0,41.08,41.0,41.03,21500.0,29.4303,29.4878,29.4303,29.4519,21500.0
2014-04-08 10:55:00,41.03,41.08,41.02,41.05,11900.0,29.4519,29.4878,29.4447,29.4662,11900.0
2014-04-08 11:00:00,41.06,41.11,41.04,41.11,17500.0,29.4734,29.5093,29.459,29.5093,17500.0
2014-04-08 11:05:00,41.11,41.11,41.08,41.1,25900.0,29.5093,29.5093,29.4878,29.5021,25900.0
2014-04-08 11:10:00,41.09,41.09,41.05,41.06,8800.0,29.4949,29.4949,29.4662,29.4734,8800.0
2014-04-08 11:15:00,41.08,41.17,41.06,41.15,14300.0,29.4878,29.5524,29.4734,29.538,14300.0
2014-04-08 11:20:00,41.15,41.16,41.11,41.12,14800.0,29.538,29.5452,29.5093,29.5165,14800.0
2014-04-08 11:25:00,41.12,41.14,41.09,41.1,22100.0,29.5165,29.5308,29.4949,29.5021,22100.0
2014-04-08 11:30:00,41.11,41.13,41.08,41.1,17500.0,29.5093,29.5236,29.4878,29.5021,17500.0
2014-04-08 11:35:00,41.09,41.11,41.08,41.1,16700.0,29.4949,29.5093,29.4878,29.5021,16700.0
2014-04-08 11:40:00,41.09,41.1,41.04,41.07,13800.0,29.4949,29.5021,29.459,29.4806,13800.0
2014-04-08 11:45:00,41.08,41.09,41.05,41.07,17800.0,29.4878,29.4949,29.4662,29.4806,17800.0
2014-04-08 11:50:00,41.07,41.1,41.05,41.1,5900.0,29.4806,29.5021,29.4662,29.5021,5900.0
2014-04-08 11:55:00,41.1,41.16,41.1,41.13,24400.0,29.5021,29.5452,29.5021,29.5236,24400.0
2014-04-08 12:00:00,41.13,41.16,41.1,41.14,10900.0,29.5236,29.5452,29.5021,29.5308,10900.0
2014-04-08 12:05:00,41.14,41.16,41.11,41.14,30900.0,29.5308,29.5452,29.5093,29.5308,30900.0
2014-04-08 12:10:00,41.13,41.15,41.12,41.15,3100.0,29.5236,29.538,29.5165,29.538,3100.0
2014-04-08 12:15:00,41.15,41.15,41.11,41.12,2800.0,29.538,29.538,29.5093,29.5165,2800.0
2014-04-08 12:20:00,41.12,41.16,41.11,41.12,11300.0,29.5165,29.5452,29.5093,29.5165,11300.0
2014-04-08 12:25:00,41.13,41.16,41.12,41.14,24300.0,29.5236,29.5452,29.5165,29.5308,24300.0
2014-04-08 12:30:00,41.14,41.15,41.11,41.14,10200.0,29.5308,29.538,29.5093,29.5308,10200.0
2014-04-08 12:35:00,41.14,41.15,41.11,41.15,5700.0,29.5308,29.538,29.5093,29.538,5700.0
2014-04-08 12:40:00,41.13,41.14,41.11,41.12,9400.0,29.5236,29.5308,29.5093,29.5165,9400.0
2014-04-08 12:45:00,41.12,41.15,41.1,41.13,10900.0,29.5165,29.538,29.5021,29.5236,10900.0
2014-04-08 12:50:00,41.11,41.14,41.1,41.13,6000.0,29.5093,29.5308,29.5021,29.5236,6000.0
2014-04-08 12:55:00,41.14,41.16,41.12,41.12,14900.0,29.5308,29.5452,29.5165,29.5165,14900.0
2014-04-08 13:00:00,41.14,41.15,41.11,41.12,7400.0,29.5308,29.538,29.5093,29.5165,7400.0
2014-04-08 13:05:00,41.11,41.12,41.09,41.11,19200.0,29.5093,29.5165,29.4949,29.5093,19200.0
2014-04-08 13:10:00,41.11,41.12,41.08,41.09,2500.0,29.5093,29.5165,29.4878,29.4949,2500.0
2014-04-08 13:15:00,41.1,41.12,41.08,41.08,4200.0,29.5021,29.5165,29.4878,29.4878,4200.0
2014-04-08 13:20:00,41.08,41.1,41.06,41.1,11500.0,29.4878,29.5021,29.4734,29.5021,11500.0
2014-04-08 13:25:00,41.1,41.11,41.08,41.11,7200.0,29.5021,29.5093,29.4878,29.5093,7200.0
2014-04-08 13:30:00,41.11,41.13,41.09,41.11,4800.0,29.5093,29.5236,29.4949,29.5093,4800.0
2014-04-08 13:35:00,41.11,41.15,41.11,41.14,6100.0,29.5093,29.538,29.5093,29.5308,6100.0
2014-04-08 13:40:00,41.12,41.15,41.12,41.13,5300.0,29.5165,29.538,29.5165,29.5236,5300.0
2014-04-08 13:45:00,41.13,41.15,41.09,41.12,11800.0,29.5236,29.538,29.4949,29.5165,11800.0
2014-04-08 13:50:00,41.11,41.15,41.11,41.14,14700.0,29.5093,29.538,29.5093,29.5308,14700.0
2014-04-08 13:55:00,41.14,41.21,41.14,41.21,25200.0,29.5308,29.5811,29.5308,29.5811,25200.0
2014-04-08 14:00:00,41.21,41.22,41.18,41.2,3800.0,29.5811,29.5882,29.5595,29.5739,3800.0
2014-04-08 14:05:00,41.19,41.2,41.15,41.16,9900.0,29.5667,29.5739,29.538,29.5452,9900.0
2014-04-08 14:10:00,41.16,41.2,41.16,41.18,4300.0,29.5452,29.5739,29.5452,29.5595,4300.0
2014-04-08 14:15:00,41.17,41.2,41.16,41.19,9000.0,29.5524,29.5739,29.5452,29.5667,9000.0
2014-04-08 14:20:00,41.19,41.2,41.14,41.16,17700.0,29.5667,29.5739,29.5308,29.5452,17700.0
2014-04-08 14:25:00,41.17,41.17,41.13,41.13,13800.0,29.5524,29.5524,29.5236,29.5236,13800.0
2014-04-08 14:30:00,41.15,41.15,41.12,41.14,10700.0,29.538,29.538,29.5165,29.5308,10700.0
2014-04-08 14:35:00,41.14,41.14,41.1,41.11,16800.0,29.5308,29.5308,29.5021,29.5093,16800.0
2014-04-08 14:40:00,41.12,41.12,41.07,41.07,8500.0,29.5165,29.5165,29.4806,29.4806,8500.0
2014-04-08 14:45:00,41.08,41.09,41.05,41.07,28000.0,29.4878,29.4949,29.4662,29.4806,28000.0
2014-04-08 14:50:00,41.07,41.1,41.07,41.09,11900.0,29.4806,29.5021,29.4806,29.4949,11900.0
2014-04-08 14:55:00,41.09,41.12,41.08,41.12,21100.0,29.4949,29.5165,29.4878,29.5165,21100.0
2014-04-08 15:00:00,41.11,41.11,41.07,41.09,9000.0,29.5093,29.5093,29.4806,29.4949,9000.0
2014-04-08 15:05:00,41.1,41.12,41.08,41.09,11800.0,29.5021,29.5165,29.4878,29.4949,11800.0
2014-04-08 15:10:00,41.09,41.1,41.06,41.09,35800.0,29.4949,29.5021,29.4734,29.4949,35800.0
2014-04-08 15:15:00,41.09,41.15,41.07,41.15,26600.0,29.4949,29.538,29.4806,29.538,26600.0
2014-04-08 15:20:00,41.15,41.17,41.13,41.14,30700.0,29.538,29.5524,29.5236,29.5308,30700.0
2014-04-08 15:25:00,41.15,41.15,41.13,41.15,21300.0,29.538,29.538,29.5236,29.538,21300.0
2014-04-08 15:30:00,41.15,41.15,41.11,41.13,50900.0,29.538,29.538,29.5093,29.5236,50900.0
2014-04-08 15:35:00,41.13,41.15,41.12,41.14,28200.0,29.5236,29.538,29.5165,29.5308,28200.0
2014-04-08 15:40:00,41.14,41.14,41.11,41.11,47300.0,29.5308,29.5308,29.5093,29.5093,47300.0
2014-04-08 15:45:00,41.12,41.15,41.1,41.13,69500.0,29.5165,29.538,29.5021,29.5236,69500.0
2014-04-08 15:50:00,41.14,41.17,41.14,41.16,57500.0,29.5308,29.5524,29.5308,29.5452,57500.0
2014-04-08 15:55:00,41.17,41.2,41.13,41.15,166600.0,29.5524,29.5739,29.5236,29.538,166600.0
2014-04-09 09:30:00,41.33,41.33,41.15,41.2,34400.0,29.6672,29.6672,29.538,29.5739,34400.0
2014-04-09 09:35:00,41.16,41.24,40.99,41.23,268900.0,29.5452,29.6026,29.4232,29.5954,268900.0
2014-04-09 09:40:00,41.25,41.25,40.98,41.02,184400.0,29.6098,29.6098,29.416,29.4447,184400.0
2014-04-09 09:45:00,41.02,41.13,41.01,41.05,99600.0,29.4447,29.5236,29.4375,29.4662,99600.0
2014-04-09 09:50:00,41.05,41.18,41.04,41.14,27500.0,29.4662,29.5595,29.459,29.5308,27500.0
2014-04-09 09:55:00,41.15,41.18,41.13,41.16,19800.0,29.538,29.5595,29.5236,29.5452,19800.0
2014-04-09 10:00:00,41.16,41.23,41.14,41.2,38100.0,29.5452,29.5954,29.5308,29.5739,38100.0
2014-04-09 10:05:00,41.19,41.3,41.19,41.29,35800.0,29.5667,29.6457,29.5667,29.6385,35800.0
2014-04-09 10:10:00,41.3,41.3,41.19,41.25,57300.0,29.6457,29.6457,29.5667,29.6098,57300.0
2014-04-09 10:15:00,41.26,41.27,41.18,41.25,45900.0,29.617,29.6241,29.5595,29.6098,45900.0
2014-04-09 10:20:00,41.24,41.33,41.21,41.3,69700.0,29.6026,29.6672,29.5811,29.6457,69700.0
2014-04-09 10:25:00,41.3,41.32,41.25,41.25,70000.0,29.6457,29.66,29.6098,29.6098,70000.0
2014-04-09 10:30:00,41.25,41.35,41.25,41.31,54100.0,29.6098,29.6816,29.6098,29.6529,54100.0
2014-04-09 10:35:00,41.33,41.33,41.27,41.28,11400.0,29.6672,29.6672,29.6241,29.6313,11400.0
2014-04-09 10:40:00,41.28,41.32,41.27,41.27,7800.0,29.6313,29.66,29.6241,29.6241,7800.0
2014-04-09 10:45:00,41.28,41.28,41.13,41.13,30500.0,29.6313,29.6313,29.5236,29.5236,30500.0
2014-04-09 10:50:00,41.12,41.17,41.12,41.13,7000.0,29.5165,29.5524,29.5165,29.5236,7000.0
2014-04-09 10:55:00,41.12,41.14,41.07,41.07,33100.0,29.5165,29.5308,29.4806,29.4806,33100.0
2014-04-09 11:00:00,41.06,41.11,41.06,41.09,9800.0,29.4734,29.5093,29.4734,29.4949,9800.0
2014-04-09 11:05:00,41.09,41.16,41.09,41.16,28300.0,29.4949,29.5452,29.4949,29.5452,28300.0
2014-04-09 11:10:00,41.16,41.17,41.13,41.14,10300.0,29.5452,29.5524,29.5236,29.5308,10300.0
2014-04-09 11:15:00,41.13,41.18,41.12,41.18,17200.0,29.5236,29.5595,29.5165,29.5595,17200.0
2014-04-09 11:20:00,41.18,41.18,41.1,41.1,36900.0,29.5595,29.5595,29.5021,29.5021,36900.0
2014-04-09 11:25:00,41.1,41.11,41.06,41.07,8300.0,29.5021,29.5093,29.4734,29.4806,8300.0
2014-04-09 11:30:00,41.06,41.07,41.05,41.06,12400.0,29.4734,29.4806,29.4662,29.4734,12400.0
2014-04-09 11:35:00,41.06,41.12,41.06,41.12,15400.0,29.4734,29.5165,29.4734,29.5165,15400.0
2014-04-09 11:40:00,41.12,41.12,41.08,41.12,9400.0,29.5165,29.5165,29.4878,29.5165,9400.0
2014-04-09 11:45:00,41.12,41.24,41.12,41.22,23600.0,29.5165,29.6026,29.5165,29.5882,23600.0
2014-04-09 11:50:00,41.22,41.22,41.11,41.11,34300.0,29.5882,29.5882,29.5093,29.5093,34300.0
2014-04-09 11:55:00,41.11,41.16,41.11,41.15,28300.0,29.5093,29.5452,29.5093,29.538,28300.0
2014-04-09 12:00:00,41.15,41.18,41.15,41.16,6600.0,29.538,29.5595,29.538,29.5452,6600.0
2014-04-09 12:05:00,41.15,41.17,41.14,41.17,8500.0,29.538,29.5524,29.5308,29.5524,8500.0
2014-04-09 12:10:00,41.17,41.18,41.14,41.16,32400.0,29.5524,29.5595,29.5308,29.5452,32400.0
2014-04-09 12:15:00,41.16,41.18,41.14,41.18,10800.0,29.5452,29.5595,29.5308,29.5595,10800.0
2014-04-09 12:20:00,41.18,41.18,41.15,41.17,6100.0,29.5595,29.5595,29.538,29.5524,6100.0
2014-04-09 12:25:00,41.18,41.2,41.15,41.19,17100.0,29.5595,29.5739,29.538,29.5667,17100.0
2014-04-09 12:30:00,41.17,41.17,41.14,41.16,7700.0,29.5524,29.5524,29.5308,29.5452,7700.0
2014-04-09 12:35:00,41.15,41.16,41.13,41.13,14000.0,29.538,29.5452,29.5236,29.5236,14000.0
2014-04-09 12:40:00,41.13,41.21,41.13,41.21,27400.0,29.5236,29.5811,29.5236,29.5811,27400.0
2014-04-09 12:45:00,41.21,41.28,41.21,41.27,78300.0,29.5811,29.6313,29.5811,29.6241,78300.0
2014-04-09 12:50:00,41.28,41.3,41.18,41.21,26100.0,29.6313,29.6457,29.5595,29.5811,26100.0
2014-04-09 12:55:00,41.2,41.2,41.15,41.16,46500.0,29.5739,29.5739,29.538,29.5452,46500.0
2014-04-09 13:00:00,41.16,41.18,41.14,41.18,25400.0,29.5452,29.5595,29.5308,29.5595,25400.0
2014-04-09 13:05:00,41.18,41.2,41.16,41.19,9000.0,29.5595,29.5739,29.5452,29.5667,9000.0
2014-04-09 13:10:00,41.18,41.18,41.13,41.14,3700.0,29.5595,29.5595,29.5236,29.5308,3700.0
2014-04-09 13:15:00,41.14,41.16,41.14,41.15,16200.0,29.5308,29.5452,29.5308,29.538,16200.0
2014-04-09 13:20:00,41.14,41.18,41.13,41.15,24400.0,29.5308,29.5595,29.5236,29.538,24400.0
2014-04-09 13:25:00,41.15,41.17,41.14,41.15,12300.0,29.538,29.5524,29.5308,29.538,12300.0
2014-04-09 13:30:00,41.15,41.15,41.12,41.12,20700.0,29.538,29.538,29.5165,29.5165,20700.0
2014-04-09 13:35:00,41.12,41.13,41.1,41.12,8000.0,29.5165,29.5236,29.5021,29.5165,8000.0
2014-04-09 13:40:00,41.11,41.16,41.11,41.15,9600.0,29.5093,29.5452,29.5093,29.538,9600.0
2014-04-09 13:45:00,41.14,41.15,41.11,41.11,10400.0,29.5308,29.538,29.5093,29.5093,10400.0
2014-04-09 13:50:00,41.11,41.14,41.11,41.14,18000.0,29.5093,29.5308,29.5093,29.5308,18000.0
2014-04-09 13:55:00,41.14,41.15,41.11,41.11,61700.0,29.5308,29.538,29.5093,29.5093,61700.0
2014-04-09 14:00:00,41.12,41.35,41.12,41.34,72400.0,29.5165,29.6816,29.5165,29.6744,72400.0
2014-04-09 14:05:00,41.33,41.4,41.27,41.28,30500.0,29.6672,29.7175,29.6241,29.6313,30500.0
2014-04-09 14:10:00,41.29,41.36,41.28,41.32,65300.0,29.6385,29.6887,29.6313,29.66,65300.0
2014-04-09 14:15:00,41.33,41.37,41.31,41.37,39200.0,29.6672,29.6959,29.6529,29.6959,39200.0
2014-04-09 14:20:00,41.37,41.48,41.37,41.43,25800.0,29.6959,29.7749,29.6959,29.739,25800.0
2014-04-09 14:25:00,41.43,41.43,41.39,41.43,88200.0,29.739,29.739,29.7103,29.739,88200.0
2014-04-09 14:30:00,41.43,41.46,41.4,41.42,23200.0,29.739,29.7605,29.7175,29.7318,23200.0
2014-04-09 14:35:00,41.43,41.45,41.41,41.42,11700.0,29.739,29.7533,29.7246,29.7318,11700.0
2014-04-09 14:40:00,41.41,41.41,41.33,41.34,19600.0,29.7246,29.7246,29.6672,29.6744,19600.0
2014-04-09 14:45:00,41.34,41.36,41.32,41.32,9800.0,29.6744,29.6887,29.66,29.66,9800.0
2014-04-09 14:50:00,41.31,41.32,41.27,41.31,278100.0,29.6529,29.66,29.6241,29.6529,278100.0
2014-04-09 14:55:00,41.3,41.3,41.18,41.19,24600.0,29.6457,29.6457,29.5595,29.5667,24600.0
2014-04-09 15:00:00,41.19,41.22,41.17,41.22,22900.0,29.5667,29.5882,29.5524,29.5882,22900.0
2014-04-09 15:05:00,41.22,41.29,41.22,41.28,10400.0,29.5882,29.6385,29.5882,29.6313,10400.0
2014-04-09 15:10:00,41.27,41.28,41.26,41.26,19000.0,29.6241,29.6313,29.617,29.617,19000.0
2014-04-09 15:15:00,41.26,41.27,41.21,41.21,20500.0,29.617,29.6241,29.5811,29.5811,20500.0
2014-04-09 15:20:00,41.2,41.23,41.2,41.2,31100.0,29.5739,29.5954,29.5739,29.5739,31100.0
2014-04-09 15:25:00,41.21,41.26,41.2,41.26,16000.0,29.5811,29.617,29.5739,29.617,16000.0
2014-04-09 15:30:00,41.27,41.28,41.23,41.28,13800.0,29.6241,29.6313,29.5954,29.6313,13800.0
2014-04-09 15:35:00,41.29,41.31,41.27,41.31,17000.0,29.6385,29.6529,29.6241,29.6529,17000.0
2014-04-09 15:40:00,41.31,41.31,41.28,41.28,120100.0,29.6529,29.6529,29.6313,29.6313,120100.0
2014-04-09 15:45:00,41.28,41.32,41.27,41.29,202900.0,29.6313,29.66,29.6241,29.6385,202900.0
2014-04-09 15:50:00,41.3,41.31,41.27,41.3,118000.0,29.6457,29.6529,29.6241,29.6457,118000.0
2014-04-09 15:55:00,41.3,41.32,41.29,41.32,131000.0,29.6457,29.66,29.6385,29.66,131000.0
2014-04-10 09:30:00,41.32,41.33,41.18,41.19,19200.0,29.66,29.6672,29.5595,29.5667,19200.0
2014-04-10 09:35:00,41.21,41.34,41.21,41.34,21600.0,29.5811,29.6744,29.5811,29.6744,21600.0
2014-04-10 09:40:00,41.35,41.44,41.35,41.35,15600.0,29.6816,29.7462,29.6816,29.6816,15600.0
2014-04-10 09:45:00,41.37,41.38,41.33,41.35,12200.0,29.6959,29.7031,29.6672,29.6816,12200.0
2014-04-10 09:50:00,41.35,41.4,41.32,41.39,24000.0,29.6816,29.7175,29.66,29.7103,24000.0
2014-04-10 09:55:00,41.38,41.38,41.3,41.33,91600.0,29.7031,29.7031,29.6457,29.6672,91600.0
2014-04-10 10:00:00,41.33,41.39,41.3,41.39,29200.0,29.6672,29.7103,29.6457,29.7103,29200.0
2014-04-10 10:05:00,41.38,41.4,41.36,41.38,12400.0,29.7031,29.7175,29.6887,29.7031,12400.0
2014-04-10 10:10:00,41.39,41.39,41.31,41.32,22900.0,29.7103,29.7103,29.6529,29.66,22900.0
2014-04-10 10:15:00,41.32,41.39,41.31,41.39,30800.0,29.66,29.7103,29.6529,29.7103,30800.0
2014-04-10 10:20:00,41.4,41.49,41.39,41.46,17300.0,29.7175,29.7821,29.7103,29.7605,17300.0
2014-04-10 10:25:00,41.46,41.49,41.44,41.44,25800.0,29.7605,29.7821,29.7462,29.7462,25800.0
2014-04-10 10:30:00,41.45,41.46,41.42,41.45,26700.0,29.7533,29.7605,29.7318,29.7533,26700.0
2014-04-10 10:35:00,41.45,41.45,41.41,41.41,9800.0,29.7533,29.7533,29.7246,29.7246,9800.0
2014-04-10 10:40:00,41.41,41.41,41.35,41.35,42100.0,29.7246,29.7246,29.6816,29.6816,42100.0
2014-04-10 10:45:00,41.36,41.37,41.32,41.34,49800.0,29.6887,29.6959,29.66,29.6744,49800.0
2014-04-10 10:50:00,41.32,41.35,41.3,41.31,14400.0,29.66,29.6816,29.6457,29.6529,14400.0
2014-04-10 10:55:00,41.31,41.32,41.27,41.27,22400.0,29.6529,29.66,29.6241,29.6241,22400.0
2014-04-10 11:00:00,41.27,41.29,41.23,41.27,27800.0,29.6241,29.6385,29.5954,29.6241,27800.0
2014-04-10 11:05:00,41.26,41.27,41.22,41.27,28700.0,29.617,29.6241,29.5882,29.6241,28700.0
2014-04-10 11:10:00,41.27,41.3,41.24,41.3,48200.0,29.6241,29.6457,29.6026,29.6457,48200.0
2014-04-10 11:15:00,41.28,41.28,41.23,41.26,15100.0,29.6313,29.6313,29.5954,29.617,15100.0
2014-04-10 11:20:00,41.26,41.27,41.21,41.21,8900.0,29.617,29.6241,29.5811,29.5811,8900.0
2014-04-10 11:25:00,41.21,41.21,41.12,41.12,14300.0,29.5811,29.5811,29.5165,29.5165,14300.0
2014-04-10 11:30:00,41.11,41.14,41.1,41.13,14700.0,29.5093,29.5308,29.5021,29.5236,14700.0
2014-04-10 11:35:00,41.13,41.13,41.09,41.1,46800.0,29.5236,29.5236,29.4949,29.5021,46800.0
2014-04-10 11:40:00,41.1,41.11,41.05,41.1,44000.0,29.5021,29.5093,29.4662,29.5021,44000.0
2014-04-10 11:45:00,41.09,41.14,41.08,41.13,43400.0,29.4949,29.5308,29.4878,29.5236,43400.0
2014-04-10 11:50:00,41.13,41.16,41.1,41.16,73300.0,29.5236,29.5452,29.5021,29.5452,73300.0
2014-04-10 11:55:00,41.16,41.16,41.13,41.14,8300.0,29.5452,29.5452,29.5236,29.5308,8300.0
2014-04-10 12:00:00,41.14,41.16,40.99,41.02,25900.0,29.5308,29.5452,29.4232,29.4447,25900.0
2014-04-10 12:05:00,41.02,41.03,41.01,41.02,9400.0,29.4447,29.4519,29.4375,29.4447,9400.0
2014-04-10 12:10:00,41.01,41.02,40.98,40.98,22200.0,29.4375,29.4447,29.416,29.416,22200.0
2014-04-10 12:15:00,40.99,41.03,40.98,40.98,22600.0,29.4232,29.4519,29.416,29.416,22600.0
2014-04-10 12:20:00,40.99,41.02,40.94,40.95,17100.0,29.4232,29.4447,29.3873,29.3944,17100.0
2014-04-10 12:25:00,40.95,40.98,40.95,40.97,11000.0,29.3944,29.416,29.3944,29.4088,11000.0
2014-04-10 12:30:00,40.97,41.03,40.97,41.02,18500.0,29.4088,29.4519,29.4088,29.4447,18500.0
2014-04-10 12:35:00,41.02,41.02,40.97,40.97,12000.0,29.4447,29.4447,29.4088,29.4088,12000.0
2014-04-10 12:40:00,40.97,40.99,40.92,40.93,21700.0,29.4088,29.4232,29.3729,29.3801,21700.0
2014-04-10 12:45:00,40.94,40.94,40.88,40.88,13300.0,29.3873,29.3873,29.3442,29.3442,13300.0
2014-04-10 12:50:00,40.88,40.88,40.84,40.85,12800.0,29.3442,29.3442,29.3155,29.3227,12800.0
2014-04-10 12:55:00,40.84,40.84,40.75,40.75,20200.0,29.3155,29.3155,29.2509,29.2509,20200.0
2014-04-10 13:00:00,40.76,40.9,40.74,40.78,62800.0,29.2581,29.3585,29.2437,29.2724,62800.0
2014-04-10 13:05:00,40.78,40.85,40.78,40.85,25400.0,29.2724,29.3227,29.2724,29.3227,25400.0
2014-04-10 13:10:00,40.85,40.86,40.77,40.77,34400.0,29.3227,29.3298,29.2652,29.2652,34400.0
2014-04-10 13:15:00,40.77,40.77,40.71,40.72,21400.0,29.2652,29.2652,29.2222,29.2293,21400.0
2014-04-10 13:20:00,40.72,40.72,40.67,40.69,13800.0,29.2293,29.2293,29.1935,29.2078,13800.0
2014-04-10 13:25:00,40.7,40.72,40.68,40.72,39700.0,29.215,29.2293,29.2006,29.2293,39700.0
2014-04-10 13:30:00,40.72,40.74,40.72,40.73,11300.0,29.2293,29.2437,29.2293,29.2365,11300.0
2014-04-10 13:35:00,40.73,40.74,40.71,40.71,18200.0,29.2365,29.2437,29.2222,29.2222,18200.0
2014-04-10 13:40:00,40.71,40.72,40.64,40.65,24100.0,29.2222,29.2293,29.1719,29.1791,24100.0
2014-04-10 13:45:00,40.64,40.66,40.63,40.65,38400.0,29.1719,29.1863,29.1647,29.1791,38400.0
2014-04-10 13:50:00,40.66,40.66,40.6,40.64,30400.0,29.1863,29.1863,29.1432,29.1719,30400.0
2014-04-10 13:55:00,40.64,40.66,40.64,40.66,13000.0,29.1719,29.1863,29.1719,29.1863,13000.0
2014-04-10 14:00:00,40.66,40.7,40.65,40.7,14900.0,29.1863,29.215,29.1791,29.215,14900.0
2014-04-10 14:05:00,40.69,40.75,40.69,40.73,17100.0,29.2078,29.2509,29.2078,29.2365,17100.0
2014-04-10 14:10:00,40.73,40.74,40.73,40.73,15200.0,29.2365,29.2437,29.2365,29.2365,15200.0
2014-04-10 14:15:00,40.73,40.73,40.68,40.68,24100.0,29.2365,29.2365,29.2006,29.2006,24100.0
2014-04-10 14:20:00,40.68,40.68,40.63,40.64,30000.0,29.2006,29.2006,29.1647,29.1719,30000.0
2014-04-10 14:25:00,40.64,40.64,40.56,40.58,15600.0,29.1719,29.1719,29.1145,29.1288,15600.0
2014-04-10 14:30:00,40.58,40.58,40.52,40.52,21100.0,29.1288,29.1288,29.0858,29.0858,21100.0
2014-04-10 14:35:00,40.53,40.53,40.5,40.5,18800.0,29.093,29.093,29.0714,29.0714,18800.0
2014-04-10 14:40:00,40.5,40.54,40.49,40.5,25600.0,29.0714,29.1001,29.0642,29.0714,25600.0
2014-04-10 14:45:00,40.5,40.5,40.38,40.39,48200.0,29.0714,29.0714,28.9853,28.9925,48200.0
2014-04-10 14:50:00,40.4,40.43,40.37,40.4,38300.0,28.9996,29.0212,28.9781,28.9996,38300.0
2014-04-10 14:55:00,40.4,40.41,40.37,40.39,59900.0,28.9996,29.0068,28.9781,28.9925,59900.0
2014-04-10 15:00:00,40.39,40.41,40.3,40.33,69100.0,28.9925,29.0068,28.9279,28.9494,69100.0
2014-04-10 15:05:00,40.32,40.32,40.19,40.2,81800.0,28.9422,28.9422,28.8489,28.8561,81800.0
2014-04-10 15:10:00,40.2,40.22,40.18,40.19,75600.0,28.8561,28.8704,28.8417,28.8489,75600.0
2014-04-10 15:15:00,40.19,40.35,40.19,40.35,62400.0,28.8489,28.9638,28.8489,28.9638,62400.0
2014-04-10 15:20:00,40.34,40.35,40.3,40.33,46500.0,28.9566,28.9638,28.9279,28.9494,46500.0
2014-04-10 15:25:00,40.33,40.38,40.32,40.36,69100.0,28.9494,28.9853,28.9422,28.9709,69100.0
2014-04-10 15:30:00,40.35,40.43,40.34,40.41,55600.0,28.9638,29.0212,28.9566,29.0068,55600.0
2014-04-10 15:35:00,40.41,40.47,40.4,40.47,49500.0,29.0068,29.0499,28.9996,29.0499,49500.0
2014-04-10 15:40:00,40.47,40.47,40.39,40.44,102200.0,29.0499,29.0499,28.9925,29.0284,102200.0
2014-04-10 15:45:00,40.44,40.49,40.42,40.48,141600.0,29.0284,29.0642,29.014,29.0571,141600.0
2014-04-10 15:50:00,40.48,40.53,40.47,40.53,171300.0,29.0571,29.093,29.0499,29.093,171300.0
2014-04-10 15:55:00,40.53,40.54,40.44,40.45,307400.0,29.093,29.1001,29.0284,29.0355,307400.0
2014-04-11 09:30:00,40.2,40.36,40.08,40.3,56300.0,28.8561,28.9709,28.7699,28.9279,56300.0
2014-04-11 09:35:00,40.31,40.48,40.25,40.29,36900.0,28.935,29.0571,28.892,28.9207,36900.0
2014-04-11 09:40:00,40.31,40.39,40.26,40.33,22600.0,28.935,28.9925,28.8991,28.9494,22600.0
2014-04-11 09:45:00,40.32,40.32,40.2,40.27,17800.0,28.9422,28.9422,28.8561,28.9063,17800.0
2014-04-11 09:50:00,40.28,40.28,40.15,40.24,30000.0,28.9135,28.9135,28.8202,28.8848,30000.0
2014-04-11 09:55:00,40.23,40.36,40.22,40.36,34300.0,28.8776,28.9709,28.8704,28.9709,34300.0
2014-04-11 10:00:00,40.36,40.44,40.31,40.42,33200.0,28.9709,29.0284,28.935,29.014,33200.0
2014-04-11 10:05:00,40.43,40.44,40.37,40.41,22600.0,29.0212,29.0284,28.9781,29.0068,22600.0
2014-04-11 10:10:00,40.41,40.42,40.37,40.39,16500.0,29.0068,29.014,28.9781,28.9925,16500.0
2014-04-11 10:15:00,40.39,40.42,40.34,40.37,28400.0,28.9925,29.014,28.9566,28.9781,28400.0
2014-04-11 10:20:00,40.37,40.44,40.35,40.37,26900.0,28.9781,29.0284,28.9638,28.9781,26900.0
2014-04-11 10:25:00,40.37,40.41,40.3,40.31,20900.0,28.9781,29.0068,28.9279,28.935,20900.0
2014-04-11 10:30:00,40.31,40.38,40.29,40.37,21200.0,28.935,28.9853,28.9207,28.9781,21200.0
2014-04-11 10:35:00,40.38,40.38,40.31,40.34,18700.0,28.9853,28.9853,28.935,28.9566,18700.0
2014-04-11 10:40:00,40.34,40.41,40.32,40.34,12100.0,28.9566,29.0068,28.9422,28.9566,12100.0
2014-04-11 10:45:00,40.34,40.37,40.31,40.35,83800.0,28.9566,28.9781,28.935,28.9638,83800.0
2014-04-11 10:50:00,40.34,40.42,40.3,40.41,17000.0,28.9566,29.014,28.9279,29.0068,17000.0
2014-04-11 10:55:00,40.4,40.47,40.37,40.45,17300.0,28.9996,29.0499,28.9781,29.0355,17300.0
2014-04-11 11:00:00,40.44,40.47,40.41,40.41,14600.0,29.0284,29.0499,29.0068,29.0068,14600.0
2014-04-11 11:05:00,40.4,40.41,40.33,40.33,9300.0,28.9996,29.0068,28.9494,28.9494,9300.0
2014-04-11 11:10:00,40.34,40.39,40.33,40.39,10800.0,28.9566,28.9925,28.9494,28.9925,10800.0
2014-04-11 11:15:00,40.39,40.46,40.39,40.43,13300.0,28.9925,29.0427,28.9925,29.0212,13300.0
2014-04-11 11:20:00,40.42,40.44,40.37,40.39,6900.0,29.014,29.0284,28.9781,28.9925,6900.0
2014-04-11 11:25:00,40.39,40.4,40.36,40.38,12200.0,28.9925,28.9996,28.9709,28.9853,12200.0
2014-04-11 11:30:00,40.38,40.41,40.34,40.41,8100.0,28.9853,29.0068,28.9566,29.0068,8100.0
2014-04-11 11:35:00,40.4,40.4,40.31,40.38,17500.0,28.9996,28.9996,28.935,28.9853,17500.0
2014-04-11 11:40:00,40.38,40.38,40.3,40.3,6600.0,28.9853,28.9853,28.9279,28.9279,6600.0
2014-04-11 11:45:00,40.29,40.29,40.22,40.24,9700.0,28.9207,28.9207,28.8704,28.8848,9700.0
2014-04-11 11:50:00,40.25,40.27,40.24,40.24,6200.0,28.892,28.9063,28.8848,28.8848,6200.0
2014-04-11 11:55:00,40.24,40.25,40.19,40.22,10900.0,28.8848,28.892,28.8489,28.8704,10900.0
2014-04-11 12:00:00,40.22,40.25,40.21,40.21,10700.0,28.8704,28.892,28.8633,28.8633,10700.0
2014-04-11 12:05:00,40.2,40.26,40.19,40.24,9400.0,28.8561,28.8991,28.8489,28.8848,9400.0
2014-04-11 12:10:00,40.25,40.28,40.21,40.21,14400.0,28.892,28.9135,28.8633,28.8633,14400.0
2014-04-11 12:15:00,40.21,40.23,40.18,40.21,16500.0,28.8633,28.8776,28.8417,28.8633,16500.0
2014-04-11 12:20:00,40.2,40.21,40.18,40.19,7800.0,28.8561,28.8633,28.8417,28.8489,7800.0
2014-04-11 12:25:00,40.18,40.23,40.17,40.22,11300.0,28.8417,28.8776,28.8345,28.8704,11300.0
2014-04-11 12:30:00,40.22,40.23,40.19,40.22,16900.0,28.8704,28.8776,28.8489,28.8704,16900.0
2014-04-11 12:35:00,40.22,40.23,40.21,40.21,6600.0,28.8704,28.8776,28.8633,28.8633,6600.0
2014-04-11 12:40:00,40.22,40.27,40.22,40.26,10300.0,28.8704,28.9063,28.8704,28.8991,10300.0
2014-04-11 12:45:00,40.26,40.26,40.21,40.23,5500.0,28.8991,28.8991,28.8633,28.8776,5500.0
2014-04-11 12:50:00,40.23,40.23,40.19,40.19,9100.0,28.8776,28.8776,28.8489,28.8489,9100.0
2014-04-11 12:55:00,40.19,40.22,40.16,40.22,14600.0,28.8489,28.8704,28.8274,28.8704,14600.0
2014-04-11 13:00:00,40.21,40.25,40.21,40.24,8100.0,28.8633,28.892,28.8633,28.8848,8100.0
2014-04-11 13:05:00,40.23,40.23,40.17,40.22,10800.0,28.8776,28.8776,28.8345,28.8704,10800.0
2014-04-11 13:10:00,40.22,40.23,40.19,40.2,11400.0,28.8704,28.8776,28.8489,28.8561,11400.0
2014-04-11 13:15:00,40.2,40.21,40.19,40.19,6500.0,28.8561,28.8633,28.8489,28.8489,6500.0
2014-04-11 13:20:00,40.2,40.21,40.17,40.19,5500.0,28.8561,28.8633,28.8345,28.8489,5500.0
2014-04-11 13:25:00,40.19,40.2,40.18,40.18,11200.0,28.8489,28.8561,28.8417,28.8417,11200.0
2014-04-11 13:30:00,40.18,40.21,40.15,40.21,9200.0,28.8417,28.8633,28.8202,28.8633,9200.0
2014-04-11 13:35:00,40.21,40.25,40.19,40.23,10600.0,28.8633,28.892,28.8489,28.8776,10600.0
2014-04-11 13:40:00,40.23,40.27,40.21,40.22,41300.0,28.8776,28.9063,28.8633,28.8704,41300.0
2014-04-11 13:45:00,40.21,40.22,40.19,40.19,41600.0,28.8633,28.8704,28.8489,28.8489,41600.0
2014-04-11 13:50:00,40.2,40.2,40.18,40.2,10100.0,28.8561,28.8561,28.8417,28.8561,10100.0
2014-04-11 13:55:00,40.19,40.19,40.16,40.16,11800.0,28.8489,28.8489,28.8274,28.8274,11800.0
2014-04-11 14:00:00,40.16,40.19,40.15,40.16,13800.0,28.8274,28.8489,28.8202,28.8274,13800.0
2014-04-11 14:05:00,40.17,40.2,40.16,40.17,18600.0,28.8345,28.8561,28.8274,28.8345,18600.0
2014-04-11 14:10:00,40.18,40.18,40.09,40.09,15800.0,28.8417,28.8417,28.7771,28.7771,15800.0
2014-04-11 14:15:00,40.09,40.11,40.02,40.03,22000.0,28.7771,28.7915,28.7269,28.7341,22000.0
2014-04-11 14:20:00,40.04,40.06,40.02,40.03,10600.0,28.7412,28.7556,28.7269,28.7341,10600.0
2014-04-11 14:25:00,40.02,40.06,40.0,40.03,44400.0,28.7269,28.7556,28.7125,28.7341,44400.0
2014-04-11 14:30:00,40.02,40.04,40.01,40.02,22800.0,28.7269,28.7412,28.7197,28.7269,22800.0
2014-04-11 14:35:00,40.02,40.02,39.98,39.98,17500.0,28.7269,28.7269,28.6982,28.6982,17500.0
2014-04-11 14:40:00,39.98,40.02,39.96,40.02,68100.0,28.6982,28.7269,28.6838,28.7269,68100.0
2014-04-11 14:45:00,40.02,40.02,39.97,39.98,20200.0,28.7269,28.7269,28.691,28.6982,20200.0
2014-04-11 14:50:00,39.99,40.07,39.97,40.07,64600.0,28.7053,28.7628,28.691,28.7628,64600.0
2014-04-11 14:55:00,40.07,40.1,40.07,40.08,11600.0,28.7628,28.7843,28.7628,28.7699,11600.0
2014-04-11 15:00:00,40.08,40.09,40.03,40.05,13800.0,28.7699,28.7771,28.7341,28.7484,13800.0
2014-04-11 15:05:00,40.04,40.1,40.03,40.1,9000.0,28.7412,28.7843,28.7341,28.7843,9000.0
2014-04-11 15:10:00,40.11,40.15,40.1,40.15,11500.0,28.7915,28.8202,28.7843,28.8202,11500.0
2014-04-11 15:15:00,40.15,40.16,40.11,40.16,13400.0,28.8202,28.8274,28.7915,28.8274,13400.0
2014-04-11 15:20:00,40.16,40.23,40.16,40.23,17700.0,28.8274,28.8776,28.8274,28.8776,17700.0
2014-04-11 15:25:00,40.23,40.23,40.18,40.19,25100.0,28.8776,28.8776,28.8417,28.8489,25100.0
2014-04-11 15:30:00,40.2,40.2,40.15,40.18,19500.0,28.8561,28.8561,28.8202,28.8417,19500.0
2014-04-11 15:35:00,40.18,40.2,40.15,40.19,29600.0,28.8417,28.8561,28.8202,28.8489,29600.0
2014-04-11 15:40:00,40.2,40.22,40.16,40.16,40700.0,28.8561,28.8704,28.8274,28.8274,40700.0
2014-04-11 15:45:00,40.17,40.18,40.13,40.18,58200.0,28.8345,28.8417,28.8058,28.8417,58200.0
2014-04-11 15:50:00,40.18,40.18,40.12,40.13,81800.0,28.8417,28.8417,28.7987,28.8058,81800.0
2014-04-11 15:55:00,40.13,40.14,40.05,40.06,281400.0,28.8058,28.813,28.7484,28.7556,281400.0
2014-04-14 09:30:00,40.32,40.37,40.17,40.22,21400.0,28.9422,28.9781,28.8345,28.8704,21400.0
2014-04-14 09:35:00,40.19,40.43,40.19,40.36,19300.0,28.8489,29.0212,28.8489,28.9709,19300.0
2014-04-14 09:40:00,40.36,40.43,40.32,40.42,12200.0,28.9709,29.0212,28.9422,29.014,12200.0
2014-04-14 09:45:00,40.41,40.43,40.31,40.31,15000.0,29.0068,29.0212,28.935,28.935,15000.0
2014-04-14 09:50:00,40.31,40.35,40.31,40.31,8700.0,28.935,28.9638,28.935,28.935,8700.0
2014-04-14 09:55:00,40.3,40.33,40.25,40.25,9600.0,28.9279,28.9494,28.892,28.892,9600.0
2014-04-14 10:00:00,40.26,40.29,40.23,40.28,12600.0,28.8991,28.9207,28.8776,28.9135,12600.0
2014-04-14 10:05:00,40.29,40.31,40.26,40.28,14100.0,28.9207,28.935,28.8991,28.9135,14100.0
2014-04-14 10:10:00,40.29,40.32,40.25,40.27,15600.0,28.9207,28.9422,28.892,28.9063,15600.0
2014-04-14 10:15:00,40.27,40.32,40.27,40.32,8100.0,28.9063,28.9422,28.9063,28.9422,8100.0
2014-04-14 10:20:00,40.31,40.31,40.25,40.26,11200.0,28.935,28.935,28.892,28.8991,11200.0
2014-04-14 10:25:00,40.25,40.25,40.2,40.2,22000.0,28.892,28.892,28.8561,28.8561,22000.0
2014-04-14 10:30:00,40.19,40.24,40.18,40.2,46600.0,28.8489,28.8848,28.8417,28.8561,46600.0
2014-04-14 10:35:00,40.2,40.2,40.15,40.19,18000.0,28.8561,28.8561,28.8202,28.8489,18000.0
2014-04-14 10:40:00,40.19,40.21,40.17,40.19,18900.0,28.8489,28.8633,28.8345,28.8489,18900.0
2014-04-14 10:45:00,40.19,40.21,40.18,40.18,14700.0,28.8489,28.8633,28.8417,28.8417,14700.0
2014-04-14 10:50:00,40.17,40.18,40.15,40.17,33400.0,28.8345,28.8417,28.8202,28.8345,33400.0
2014-04-14 10:55:00,40.17,40.24,40.16,40.23,34100.0,28.8345,28.8848,28.8274,28.8776,34100.0
2014-04-14 11:00:00,40.23,40.28,40.18,40.28,28500.0,28.8776,28.9135,28.8417,28.9135,28500.0
2014-04-14 11:05:00,40.28,40.31,40.27,40.3,19300.0,28.9135,28.935,28.9063,28.9279,19300.0
2014-04-14 11:10:00,40.3,40.31,40.25,40.3,24000.0,28.9279,28.935,28.892,28.9279,24000.0
2014-04-14 11:15:00,40.3,40.33,40.28,40.33,23300.0,28.9279,28.9494,28.9135,28.9494,23300.0
2014-04-14 11:20:00,40.32,40.32,40.27,40.32,13600.0,28.9422,28.9422,28.9063,28.9422,13600.0
2014-04-14 11:25:00,40.32,40.36,40.28,40.28,11600.0,28.9422,28.9709,28.9135,28.9135,11600.0
2014-04-14 11:30:00,40.28,40.34,40.26,40.32,24200.0,28.9135,28.9566,28.8991,28.9422,24200.0
2014-04-14 11:35:00,40.32,40.38,40.3,40.38,15200.0,28.9422,28.9853,28.9279,28.9853,15200.0
2014-04-14 11:40:00,40.36,40.37,40.34,40.37,11000.0,28.9709,28.9781,28.9566,28.9781,11000.0
2014-04-14 11:45:00,40.37,40.38,40.3,40.32,22900.0,28.9781,28.9853,28.9279,28.9422,22900.0
2014-04-14 11:50:00,40.32,40.36,40.32,40.34,5200.0,28.9422,28.9709,28.9422,28.9566,5200.0
2014-04-14 11:55:00,40.34,40.34,40.3,40.3,9000.0,28.9566,28.9566,28.9279,28.9279,9000.0
2014-04-14 12:00:00,40.3,40.31,40.29,40.31,7400.0,28.9279,28.935,28.9207,28.935,7400.0
2014-04-14 12:05:00,40.31,40.33,40.3,40.33,14000.0,28.935,28.9494,28.9279,28.9494,14000.0
2014-04-14 12:10:00,40.33,40.34,40.31,40.33,13500.0,28.9494,28.9566,28.935,28.9494,13500.0
2014-04-14 12:15:00,40.33,40.36,40.32,40.34,6600.0,28.9494,28.9709,28.9422,28.9566,6600.0
2014-04-14 12:20:00,40.34,40.34,40.29,40.29,8100.0,28.9566,28.9566,28.9207,28.9207,8100.0
2014-04-14 12:25:00,40.3,40.31,40.29,40.31,5400.0,28.9279,28.935,28.9207,28.935,5400.0
2014-04-14 12:30:00,40.32,40.32,40.3,40.32,3700.0,28.9422,28.9422,28.9279,28.9422,3700.0
2014-04-14 12:35:00,40.32,40.35,40.28,40.28,46400.0,28.9422,28.9638,28.9135,28.9135,46400.0
2014-04-14 12:40:00,40.27,40.3,40.27,40.28,11700.0,28.9063,28.9279,28.9063,28.9135,11700.0
2014-04-14 12:45:00,40.29,40.3,40.28,40.3,8400.0,28.9207,28.9279,28.9135,28.9279,8400.0
2014-04-14 12:50:00,40.3,40.3,40.26,40.3,8700.0,28.9279,28.9279,28.8991,28.9279,8700.0
2014-04-14 12:55:00,40.3,40.3,40.27,40.29,6300.0,28.9279,28.9279,28.9063,28.9207,6300.0
2014-04-14 13:00:00,40.29,40.29,40.24,40.25,13800.0,28.9207,28.9207,28.8848,28.892,13800.0
2014-04-14 13:05:00,40.25,40.25,40.21,40.21,9100.0,28.892,28.892,28.8633,28.8633,9100.0
2014-04-14 13:10:00,40.21,40.21,40.15,40.15,11700.0,28.8633,28.8633,28.8202,28.8202,11700.0
2014-04-14 13:15:00,40.15,40.15,40.09,40.12,35600.0,28.8202,28.8202,28.7771,28.7987,35600.0
2014-04-14 13:20:00,40.12,40.14,40.07,40.11,36700.0,28.7987,28.813,28.7628,28.7915,36700.0
2014-04-14 13:25:00,40.1,40.14,40.1,40.12,5100.0,28.7843,28.813,28.7843,28.7987,5100.0
2014-04-14 13:30:00,40.11,40.13,40.11,40.12,19300.0,28.7915,28.8058,28.7915,28.7987,19300.0
2014-04-14 13:35:00,40.12,40.18,40.12,40.18,18100.0,28.7987,28.8417,28.7987,28.8417,18100.0
2014-04-14 13:40:00,40.19,40.2,40.19,40.2,6100.0,28.8489,28.8561,28.8489,28.8561,6100.0
2014-04-14 13:45:00,40.2,40.21,40.17,40.17,14600.0,28.8561,28.8633,28.8345,28.8345,14600.0
2014-04-14 13:50:00,40.16,40.18,40.16,40.18,5000.0,28.8274,28.8417,28.8274,28.8417,5000.0
2014-04-14 13:55:00,40.17,40.17,40.14,40.16,7700.0,28.8345,28.8345,28.813,28.8274,7700.0
2014-04-14 14:00:00,40.16,40.16,40.14,40.15,9600.0,28.8274,28.8274,28.813,28.8202,9600.0
2014-04-14 14:05:00,40.15,40.2,40.15,40.19,8400.0,28.8202,28.8561,28.8202,28.8489,8400.0
2014-04-14 14:10:00,40.19,40.2,40.16,40.17,7200.0,28.8489,28.8561,28.8274,28.8345,7200.0
2014-04-14 14:15:00,40.17,40.19,40.13,40.13,6900.0,28.8345,28.8489,28.8058,28.8058,6900.0
2014-04-14 14:20:00,40.13,40.14,40.09,40.1,13300.0,28.8058,28.813,28.7771,28.7843,13300.0
2014-04-14 14:25:00,40.09,40.12,40.06,40.09,10100.0,28.7771,28.7987,28.7556,28.7771,10100.0
2014-04-14 14:30:00,40.08,40.08,40.04,40.04,9400.0,28.7699,28.7699,28.7412,28.7412,9400.0
2014-04-14 14:35:00,40.04,40.04,40.0,40.0,11700.0,28.7412,28.7412,28.7125,28.7125,11700.0
2014-04-14 14:40:00,40.0,40.0,39.97,39.99,22500.0,28.7125,28.7125,28.691,28.7053,22500.0
2014-04-14 14:45:00,39.98,40.0,39.96,39.99,13900.0,28.6982,28.7125,28.6838,28.7053,13900.0
2014-04-14 14:50:00,39.98,40.0,39.97,39.99,12500.0,28.6982,28.7125,28.691,28.7053,12500.0
2014-04-14 14:55:00,39.98,39.98,39.92,39.92,24900.0,28.6982,28.6982,28.6551,28.6551,24900.0
2014-04-14 15:00:00,39.93,39.93,39.84,39.84,23000.0,28.6623,28.6623,28.5977,28.5977,23000.0
2014-04-14 15:05:00,39.84,39.88,39.83,39.87,32700.0,28.5977,28.6264,28.5905,28.6192,32700.0
2014-04-14 15:10:00,39.87,39.88,39.72,39.73,43200.0,28.6192,28.6264,28.5115,28.5187,43200.0
2014-04-14 15:15:00,39.73,39.79,39.73,39.79,31200.0,28.5187,28.5618,28.5187,28.5618,31200.0
2014-04-14 15:20:00,39.79,39.82,39.77,39.81,36100.0,28.5618,28.5833,28.5474,28.5761,36100.0
2014-04-14 15:25:00,39.81,39.85,39.77,39.84,32700.0,28.5761,28.6048,28.5474,28.5977,32700.0
2014-04-14 15:30:00,39.84,39.91,39.84,39.88,27900.0,28.5977,28.6479,28.5977,28.6264,27900.0
2014-04-14 15:35:00,39.88,39.93,39.86,39.92,63400.0,28.6264,28.6623,28.612,28.6551,63400.0
2014-04-14 15:40:00,39.92,39.95,39.91,39.94,45300.0,28.6551,28.6766,28.6479,28.6694,45300.0
2014-04-14 15:45:00,39.94,40.03,39.94,40.0,125000.0,28.6694,28.7341,28.6694,28.7125,125000.0
2014-04-14 15:50:00,40.0,40.06,40.0,40.05,140100.0,28.7125,28.7556,28.7125,28.7484,140100.0
2014-04-14 15:55:00,40.05,40.15,40.04,40.09,227400.0,28.7484,28.8202,28.7412,28.7771,227400.0
2014-04-15 09:30:00,40.18,40.27,40.1,40.27,18300.0,28.8417,28.9063,28.7843,28.9063,18300.0
2014-04-15 09:35:00,40.23,40.37,40.19,40.36,18400.0,28.8776,28.9781,28.8489,28.9709,18400.0
2014-04-15 09:40:00,40.41,40.45,40.35,40.35,21100.0,29.0068,29.0355,28.9638,28.9638,21100.0
2014-04-15 09:45:00,40.36,40.46,40.36,40.41,41000.0,28.9709,29.0427,28.9709,29.0068,41000.0
2014-04-15 09:50:00,40.4,40.47,40.39,40.43,28200.0,28.9996,29.0499,28.9925,29.0212,28200.0
2014-04-15 09:55:00,40.43,40.43,40.37,40.37,15500.0,29.0212,29.0212,28.9781,28.9781,15500.0
2014-04-15 10:00:00,40.36,40.38,40.3,40.34,51300.0,28.9709,28.9853,28.9279,28.9566,51300.0
2014-04-15 10:05:00,40.33,40.34,40.3,40.3,28000.0,28.9494,28.9566,28.9279,28.9279,28000.0
2014-04-15 10:10:00,40.3,40.35,40.19,40.19,33600.0,28.9279,28.9638,28.8489,28.8489,33600.0
2014-04-15 10:15:00,40.18,40.29,40.18,40.19,28000.0,28.8417,28.9207,28.8417,28.8489,28000.0
2014-04-15 10:20:00,40.2,40.23,40.16,40.17,33100.0,28.8561,28.8776,28.8274,28.8345,33100.0
2014-04-15 10:25:00,40.16,40.21,40.14,40.19,24100.0,28.8274,28.8633,28.813,28.8489,24100.0
2014-04-15 10:30:00,40.18,40.2,40.14,40.19,41500.0,28.8417,28.8561,28.813,28.8489,41500.0
2014-04-15 10:35:00,40.19,40.26,40.17,40.23,27100.0,28.8489,28.8991,28.8345,28.8776,27100.0
2014-04-15 10:40:00,40.26,40.28,40.21,40.21,25500.0,28.8991,28.9135,28.8633,28.8633,25500.0
2014-04-15 10:45:00,40.21,40.27,40.21,40.25,23400.0,28.8633,28.9063,28.8633,28.892,23400.0
2014-04-15 10:50:00,40.26,40.29,40.19,40.22,22000.0,28.8991,28.9207,28.8489,28.8704,22000.0
2014-04-15 10:55:00,40.21,40.25,40.15,40.18,25100.0,28.8633,28.892,28.8202,28.8417,25100.0
2014-04-15 11:00:00,40.18,40.18,40.09,40.12,20700.0,28.8417,28.8417,28.7771,28.7987,20700.0
2014-04-15 11:05:00,40.13,40.2,40.12,40.14,23000.0,28.8058,28.8561,28.7987,28.813,23000.0
2014-04-15 11:10:00,40.14,40.15,40.08,40.09,41100.0,28.813,28.8202,28.7699,28.7771,41100.0
2014-04-15 11:15:00,40.09,40.16,40.08,40.15,23100.0,28.7771,28.8274,28.7699,28.8202,23100.0
2014-04-15 11:20:00,40.16,40.22,40.15,40.22,16700.0,28.8274,28.8704,28.8202,28.8704,16700.0
2014-04-15 11:25:00,40.22,40.28,40.2,40.27,10200.0,28.8704,28.9135,28.8561,28.9063,10200.0
2014-04-15 11:30:00,40.27,40.32,40.27,40.29,33500.0,28.9063,28.9422,28.9063,28.9207,33500.0
2014-04-15 11:35:00,40.29,40.3,40.21,40.25,63600.0,28.9207,28.9279,28.8633,28.892,63600.0
2014-04-15 11:40:00,40.25,40.26,40.16,40.22,44100.0,28.892,28.8991,28.8274,28.8704,44100.0
2014-04-15 11:45:00,40.22,40.23,40.14,40.16,38600.0,28.8704,28.8776,28.813,28.8274,38600.0
2014-04-15 11:50:00,40.16,40.19,40.15,40.18,19400.0,28.8274,28.8489,28.8202,28.8417,19400.0
2014-04-15 11:55:00,40.18,40.18,40.13,40.16,19300.0,28.8417,28.8417,28.8058,28.8274,19300.0
2014-04-15 12:00:00,40.16,40.16,40.05,40.08,17400.0,28.8274,28.8274,28.7484,28.7699,17400.0
2014-04-15 12:05:00,40.07,40.09,40.04,40.05,29600.0,28.7628,28.7771,28.7412,28.7484,29600.0
2014-04-15 12:10:00,40.05,40.1,40.05,40.07,23200.0,28.7484,28.7843,28.7484,28.7628,23200.0
2014-04-15 12:15:00,40.07,40.1,40.04,40.07,39100.0,28.7628,28.7843,28.7412,28.7628,39100.0
2014-04-15 12:20:00,40.08,40.08,40.04,40.05,18500.0,28.7699,28.7699,28.7412,28.7484,18500.0
2014-04-15 12:25:00,40.06,40.08,40.04,40.07,39800.0,28.7556,28.7699,28.7412,28.7628,39800.0
2014-04-15 12:30:00,40.06,40.11,40.04,40.09,33900.0,28.7556,28.7915,28.7412,28.7771,33900.0
2014-04-15 12:35:00,40.09,40.12,40.08,40.09,28100.0,28.7771,28.7987,28.7699,28.7771,28100.0
2014-04-15 12:40:00,40.09,40.12,40.04,40.07,232700.0,28.7771,28.7987,28.7412,28.7628,232700.0
2014-04-15 12:45:00,40.08,40.1,40.07,40.08,18700.0,28.7699,28.7843,28.7628,28.7699,18700.0
2014-04-15 12:50:00,40.08,40.13,40.07,40.12,14400.0,28.7699,28.8058,28.7628,28.7987,14400.0
2014-04-15 12:55:00,40.13,40.16,40.11,40.15,18300.0,28.8058,28.8274,28.7915,28.8202,18300.0
2014-04-15 13:00:00,40.14,40.19,40.1,40.19,23900.0,28.813,28.8489,28.7843,28.8489,23900.0
2014-04-15 13:05:00,40.19,40.24,40.19,40.21,25800.0,28.8489,28.8848,28.8489,28.8633,25800.0
2014-04-15 13:10:00,40.22,40.25,40.18,40.25,26300.0,28.8704,28.892,28.8417,28.892,26300.0
2014-04-15 13:15:00,40.25,40.29,40.22,40.22,46800.0,28.892,28.9207,28.8704,28.8704,46800.0
2014-04-15 13:20:00,40.23,40.28,40.23,40.25,33300.0,28.8776,28.9135,28.8776,28.892,33300.0
2014-04-15 13:25:00,40.24,40.27,40.23,40.27,27700.0,28.8848,28.9063,28.8776,28.9063,27700.0
2014-04-15 13:30:00,40.27,40.32,40.23,40.3,44600.0,28.9063,28.9422,28.8776,28.9279,44600.0
2014-04-15 13:35:00,40.3,40.34,40.29,40.3,20900.0,28.9279,28.9566,28.9207,28.9279,20900.0
2014-04-15 13:40:00,40.31,40.33,40.27,40.3,21400.0,28.935,28.9494,28.9063,28.9279,21400.0
2014-04-15 13:45:00,40.31,40.32,40.27,40.29,11200.0,28.935,28.9422,28.9063,28.9207,11200.0
2014-04-15 13:50:00,40.28,40.3,40.28,40.3,32300.0,28.9135,28.9279,28.9135,28.9279,32300.0
2014-04-15 13:55:00,40.3,40.35,40.3,40.32,30100.0,28.9279,28.9638,28.9279,28.9422,30100.0
2014-04-15 14:00:00,40.32,40.35,40.3,40.34,27600.0,28.9422,28.9638,28.9279,28.9566,27600.0
2014-04-15 14:05:00,40.34,40.43,40.34,40.41,89000.0,28.9566,29.0212,28.9566,29.0068,89000.0
2014-04-15 14:10:00,40.41,40.47,40.4,40.46,19100.0,29.0068,29.0499,28.9996,29.0427,19100.0
2014-04-15 14:15:00,40.46,40.55,40.46,40.51,39100.0,29.0427,29.1073,29.0427,29.0786,39100.0
2014-04-15 14:20:00,40.51,40.53,40.5,40.53,69400.0,29.0786,29.093,29.0714,29.093,69400.0
2014-04-15 14:25:00,40.54,40.55,40.52,40.54,16200.0,29.1001,29.1073,29.0858,29.1001,16200.0
2014-04-15 14:30:00,40.54,40.65,40.54,40.65,26300.0,29.1001,29.1791,29.1001,29.1791,26300.0
2014-04-15 14:35:00,40.66,40.7,40.62,40.7,17300.0,29.1863,29.215,29.1576,29.215,17300.0
2014-04-15 14:40:00,40.7,40.71,40.64,40.64,22700.0,29.215,29.2222,29.1719,29.1719,22700.0
2014-04-15 14:45:00,40.64,40.67,40.62,40.63,20400.0,29.1719,29.1935,29.1576,29.1647,20400.0
2014-04-15 14:50:00,40.63,40.65,40.63,40.63,15900.0,29.1647,29.1791,29.1647,29.1647,15900.0
2014-04-15 14:55:00,40.63,40.65,40.59,40.6,59800.0,29.1647,29.1791,29.136,29.1432,59800.0
2014-04-15 15:00:00,40.61,40.62,40.55,40.56,22500.0,29.1504,29.1576,29.1073,29.1145,22500.0
2014-04-15 15:05:00,40.56,40.57,40.54,40.56,13500.0,29.1145,29.1217,29.1001,29.1145,13500.0
2014-04-15 15:10:00,40.57,40.64,40.56,40.63,26500.0,29.1217,29.1719,29.1145,29.1647,26500.0
2014-04-15 15:15:00,40.62,40.64,40.59,40.64,49000.0,29.1576,29.1719,29.136,29.1719,49000.0
2014-04-15 15:20:00,40.65,40.66,40.58,40.61,32600.0,29.1791,29.1863,29.1288,29.1504,32600.0
2014-04-15 15:25:00,40.61,40.62,40.58,40.62,19700.0,29.1504,29.1576,29.1288,29.1576,19700.0
2014-04-15 15:30:00,40.63,40.65,40.59,40.64,27700.0,29.1647,29.1791,29.136,29.1719,27700.0
2014-04-15 15:35:00,40.65,40.65,40.59,40.6,40800.0,29.1791,29.1791,29.136,29.1432,40800.0
2014-04-15 15:40:00,40.6,40.63,40.6,40.61,24600.0,29.1432,29.1647,29.1432,29.1504,24600.0
2014-04-15 15:45:00,40.6,40.65,40.6,40.62,63000.0,29.1432,29.1791,29.1432,29.1576,63000.0
2014-04-15 15:50:00,40.61,40.69,40.61,40.67,116400.0,29.1504,29.2078,29.1504,29.1935,116400.0
2014-04-15 15:55:00,40.67,40.72,40.67,40.72,242600.0,29.1935,29.2293,29.1935,29.2293,242600.0
2014-04-16 09:30:00,40.93,40.99,40.67,40.69,45600.0,29.3801,29.4232,29.1935,29.2078,45600.0
2014-04-16 09:35:00,40.7,40.77,40.67,40.69,131700.0,29.215,29.2652,29.1935,29.2078,131700.0
2014-04-16 09:40:00,40.69,40.8,40.68,40.77,17900.0,29.2078,29.2868,29.2006,29.2652,17900.0
2014-04-16 09:45:00,40.77,40.78,40.7,40.71,29600.0,29.2652,29.2724,29.215,29.2222,29600.0
2014-04-16 09:50:00,40.71,40.73,40.66,40.73,23300.0,29.2222,29.2365,29.1863,29.2365,23300.0
2014-04-16 09:55:00,40.73,40.75,40.71,40.73,26800.0,29.2365,29.2509,29.2222,29.2365,26800.0
2014-04-16 10:00:00,40.73,40.74,40.66,40.68,167300.0,29.2365,29.2437,29.1863,29.2006,167300.0
2014-04-16 10:05:00,40.68,40.73,40.66,40.69,24900.0,29.2006,29.2365,29.1863,29.2078,24900.0
2014-04-16 10:10:00,40.69,40.69,40.62,40.62,16700.0,29.2078,29.2078,29.1576,29.1576,16700.0
2014-04-16 10:15:00,40.63,40.64,40.59,40.62,18900.0,29.1647,29.1719,29.136,29.1576,18900.0
2014-04-16 10:20:00,40.62,40.65,40.57,40.64,22200.0,29.1576,29.1791,29.1217,29.1719,22200.0
2014-04-16 10:25:00,40.64,40.64,40.59,40.61,26800.0,29.1719,29.1719,29.136,29.1504,26800.0
2014-04-16 10:30:00,40.61,40.68,40.61,40.66,26700.0,29.1504,29.2006,29.1504,29.1863,26700.0
2014-04-16 10:35:00,40.66,40.71,40.65,40.68,25600.0,29.1863,29.2222,29.1791,29.2006,25600.0
2014-04-16 10:40:00,40.69,40.69,40.63,40.65,17800.0,29.2078,29.2078,29.1647,29.1791,17800.0
2014-04-16 10:45:00,40.65,40.69,40.64,40.66,17400.0,29.1791,29.2078,29.1719,29.1863,17400.0
2014-04-16 10:50:00,40.66,40.66,40.57,40.58,27200.0,29.1863,29.1863,29.1217,29.1288,27200.0
2014-04-16 10:55:00,40.58,40.64,40.58,40.6,16500.0,29.1288,29.1719,29.1288,29.1432,16500.0
2014-04-16 11:00:00,40.61,40.62,40.57,40.62,16500.0,29.1504,29.1576,29.1217,29.1576,16500.0
2014-04-16 11:05:00,40.62,40.62,40.61,40.61,15000.0,29.1576,29.1576,29.1504,29.1504,15000.0
2014-04-16 11:10:00,40.61,40.64,40.59,40.64,17000.0,29.1504,29.1719,29.136,29.1719,17000.0
2014-04-16 11:15:00,40.64,40.65,40.63,40.63,17100.0,29.1719,29.1791,29.1647,29.1647,17100.0
2014-04-16 11:20:00,40.63,40.64,40.61,40.61,20800.0,29.1647,29.1719,29.1504,29.1504,20800.0
2014-04-16 11:25:00,40.62,40.64,40.57,40.6,37700.0,29.1576,29.1719,29.1217,29.1432,37700.0
2014-04-16 11:30:00,40.61,40.62,40.58,40.59,25800.0,29.1504,29.1576,29.1288,29.136,25800.0
2014-04-16 11:35:00,40.61,40.62,40.59,40.61,14800.0,29.1504,29.1576,29.136,29.1504,14800.0
2014-04-16 11:40:00,40.61,40.61,40.58,40.58,88000.0,29.1504,29.1504,29.1288,29.1288,88000.0
2014-04-16 11:45:00,40.58,40.6,40.58,40.59,23900.0,29.1288,29.1432,29.1288,29.136,23900.0
2014-04-16 11:50:00,40.58,40.59,40.55,40.57,31800.0,29.1288,29.136,29.1073,29.1217,31800.0
2014-04-16 11:55:00,40.57,40.57,40.54,40.55,22800.0,29.1217,29.1217,29.1001,29.1073,22800.0
2014-04-16 12:00:00,40.55,40.59,40.54,40.56,29800.0,29.1073,29.136,29.1001,29.1145,29800.0
2014-04-16 12:05:00,40.55,40.6,40.54,40.58,18900.0,29.1073,29.1432,29.1001,29.1288,18900.0
2014-04-16 12:10:00,40.58,40.61,40.58,40.61,21800.0,29.1288,29.1504,29.1288,29.1504,21800.0
2014-04-16 12:15:00,40.61,40.61,40.59,40.61,23200.0,29.1504,29.1504,29.136,29.1504,23200.0
2014-04-16 12:20:00,40.61,40.65,40.59,40.63,17000.0,29.1504,29.1791,29.136,29.1647,17000.0
2014-04-16 12:25:00,40.63,40.65,40.62,40.63,28400.0,29.1647,29.1791,29.1576,29.1647,28400.0
2014-04-16 12:30:00,40.63,40.66,40.62,40.63,27600.0,29.1647,29.1863,29.1576,29.1647,27600.0
2014-04-16 12:35:00,40.64,40.72,40.64,40.72,43400.0,29.1719,29.2293,29.1719,29.2293,43400.0
2014-04-16 12:40:00,40.74,40.76,40.73,40.75,12400.0,29.2437,29.2581,29.2365,29.2509,12400.0
2014-04-16 12:45:00,40.76,40.8,40.75,40.8,19400.0,29.2581,29.2868,29.2509,29.2868,19400.0
2014-04-16 12:50:00,40.8,40.84,40.79,40.83,9500.0,29.2868,29.3155,29.2796,29.3083,9500.0
2014-04-16 12:55:00,40.83,40.85,40.8,40.82,11200.0,29.3083,29.3227,29.2868,29.3011,11200.0
2014-04-16 13:00:00,40.82,40.86,40.81,40.85,11600.0,29.3011,29.3298,29.2939,29.3227,11600.0
2014-04-16 13:05:00,40.86,40.88,40.84,40.87,13000.0,29.3298,29.3442,29.3155,29.337,13000.0
2014-04-16 13:10:00,40.88,40.89,40.86,40.88,9400.0,29.3442,29.3514,29.3298,29.3442,9400.0
2014-04-16 13:15:00,40.88,40.9,40.87,40.89,6600.0,29.3442,29.3585,29.337,29.3514,6600.0
2014-04-16 13:20:00,40.9,40.93,40.88,40.89,10500.0,29.3585,29.3801,29.3442,29.3514,10500.0
2014-04-16 13:25:00,40.9,40.92,40.9,40.91,7900.0,29.3585,29.3729,29.3585,29.3657,7900.0
2014-04-16 13:30:00,40.91,40.92,40.84,40.84,20100.0,29.3657,29.3729,29.3155,29.3155,20100.0
2014-04-16 13:35:00,40.83,40.89,40.83,40.88,19500.0,29.3083,29.3514,29.3083,29.3442,19500.0
2014-04-16 13:40:00,40.88,40.89,40.84,40.85,15300.0,29.3442,29.3514,29.3155,29.3227,15300.0
2014-04-16 13:45:00,40.85,40.85,40.8,40.8,15700.0,29.3227,29.3227,29.2868,29.2868,15700.0
2014-04-16 13:50:00,40.8,40.83,40.79,40.79,12100.0,29.2868,29.3083,29.2796,29.2796,12100.0
2014-04-16 13:55:00,40.79,40.8,40.77,40.78,22000.0,29.2796,29.2868,29.2652,29.2724,22000.0
2014-04-16 14:00:00,40.78,40.78,40.73,40.73,15900.0,29.2724,29.2724,29.2365,29.2365,15900.0
2014-04-16 14:05:00,40.73,40.73,40.67,40.7,29600.0,29.2365,29.2365,29.1935,29.215,29600.0
2014-04-16 14:10:00,40.69,40.7,40.67,40.68,17900.0,29.2078,29.215,29.1935,29.2006,17900.0
2014-04-16 14:15:00,40.67,40.68,40.64,40.67,32700.0,29.1935,29.2006,29.1719,29.1935,32700.0
2014-04-16 14:20:00,40.67,40.7,40.64,40.65,50100.0,29.1935,29.215,29.1719,29.1791,50100.0
2014-04-16 14:25:00,40.66,40.72,40.66,40.71,22600.0,29.1863,29.2293,29.1863,29.2222,22600.0
2014-04-16 14:30:00,40.71,40.77,40.71,40.75,27900.0,29.2222,29.2652,29.2222,29.2509,27900.0
2014-04-16 14:35:00,40.75,40.81,40.74,40.8,44600.0,29.2509,29.2939,29.2437,29.2868,44600.0
2014-04-16 14:40:00,40.8,40.81,40.77,40.79,19200.0,29.2868,29.2939,29.2652,29.2796,19200.0
2014-04-16 14:45:00,40.79,40.82,40.79,40.8,16200.0,29.2796,29.3011,29.2796,29.2868,16200.0
2014-04-16 14:50:00,40.81,40.85,40.79,40.83,30600.0,29.2939,29.3227,29.2796,29.3083,30600.0
2014-04-16 14:55:00,40.83,40.85,40.82,40.84,32900.0,29.3083,29.3227,29.3011,29.3155,32900.0
2014-04-16 15:00:00,40.84,40.84,40.8,40.82,25200.0,29.3155,29.3155,29.2868,29.3011,25200.0
2014-04-16 15:05:00,40.83,40.87,40.82,40.87,26000.0,29.3083,29.337,29.3011,29.337,26000.0
2014-04-16 15:10:00,40.87,40.9,40.86,40.87,20200.0,29.337,29.3585,29.3298,29.337,20200.0
2014-04-16 15:15:00,40.86,40.9,40.85,40.9,29800.0,29.3298,29.3585,29.3227,29.3585,29800.0
2014-04-16 15:20:00,40.89,40.94,40.87,40.91,33900.0,29.3514,29.3873,29.337,29.3657,33900.0
2014-04-16 15:25:00,40.91,40.94,40.9,40.91,40100.0,29.3657,29.3873,29.3585,29.3657,40100.0
2014-04-16 15:30:00,40.9,40.92,40.88,40.89,36300.0,29.3585,29.3729,29.3442,29.3514,36300.0
2014-04-16 15:35:00,40.89,40.95,40.88,40.92,41500.0,29.3514,29.3944,29.3442,29.3729,41500.0
2014-04-16 15:40:00,40.91,40.91,40.85,40.87,67300.0,29.3657,29.3657,29.3227,29.337,67300.0
2014-04-16 15:45:00,40.88,40.9,40.85,40.89,61700.0,29.3442,29.3585,29.3227,29.3514,61700.0
2014-04-16 15:50:00,40.89,40.91,40.89,40.9,62300.0,29.3514,29.3657,29.3514,29.3585,62300.0
2014-04-16 15:55:00,40.91,40.91,40.83,40.89,228100.0,29.3657,29.3657,29.3083,29.3514,228100.0
2014-04-17 09:30:00,40.6,40.77,40.58,40.77,173700.0,29.1432,29.2652,29.1288,29.2652,173700.0
2014-04-17 09:35:00,40.79,40.79,40.6,40.75,26500.0,29.2796,29.2796,29.1432,29.2509,26500.0
2014-04-17 09:40:00,40.76,40.91,40.74,40.89,120200.0,29.2581,29.3657,29.2437,29.3514,120200.0
2014-04-17 09:45:00,40.89,40.94,40.8,40.8,12600.0,29.3514,29.3873,29.2868,29.2868,12600.0
2014-04-17 09:50:00,40.79,40.84,40.74,40.76,15700.0,29.2796,29.3155,29.2437,29.2581,15700.0
2014-04-17 09:55:00,40.76,40.76,40.64,40.68,58300.0,29.2581,29.2581,29.1719,29.2006,58300.0
2014-04-17 10:00:00,40.67,40.76,40.65,40.75,26200.0,29.1935,29.2581,29.1791,29.2509,26200.0
2014-04-17 10:05:00,40.75,40.81,40.67,40.79,30200.0,29.2509,29.2939,29.1935,29.2796,30200.0
2014-04-17 10:10:00,40.79,40.87,40.76,40.87,13900.0,29.2796,29.337,29.2581,29.337,13900.0
2014-04-17 10:15:00,40.85,40.85,40.75,40.78,29100.0,29.3227,29.3227,29.2509,29.2724,29100.0
2014-04-17 10:20:00,40.78,40.82,40.71,40.74,20100.0,29.2724,29.3011,29.2222,29.2437,20100.0
2014-04-17 10:25:00,40.74,40.74,40.71,40.73,30800.0,29.2437,29.2437,29.2222,29.2365,30800.0
2014-04-17 10:30:00,40.73,40.8,40.72,40.77,59400.0,29.2365,29.2868,29.2293,29.2652,59400.0
2014-04-17 10:35:00,40.77,40.8,40.76,40.78,13900.0,29.2652,29.2868,29.2581,29.2724,13900.0
2014-04-17 10:40:00,40.78,40.79,40.76,40.76,7000.0,29.2724,29.2796,29.2581,29.2581,7000.0
2014-04-17 10:45:00,40.77,40.77,40.73,40.75,18500.0,29.2652,29.2652,29.2365,29.2509,18500.0
2014-04-17 10:50:00,40.74,40.84,40.74,40.83,13100.0,29.2437,29.3155,29.2437,29.3083,13100.0
2014-04-17 10:55:00,40.83,40.9,40.8,40.89,36200.0,29.3083,29.3585,29.2868,29.3514,36200.0
2014-04-17 11:00:00,40.89,40.91,40.86,40.86,12000.0,29.3514,29.3657,29.3298,29.3298,12000.0
2014-04-17 11:05:00,40.84,40.89,40.84,40.88,8300.0,29.3155,29.3514,29.3155,29.3442,8300.0
2014-04-17 11:10:00,40.87,40.89,40.86,40.86,7700.0,29.337,29.3514,29.3298,29.3298,7700.0
2014-04-17 11:15:00,40.86,40.86,40.83,40.84,11100.0,29.3298,29.3298,29.3083,29.3155,11100.0
2014-04-17 11:20:00,40.85,40.94,40.85,40.93,76900.0,29.3227,29.3873,29.3227,29.3801,76900.0
2014-04-17 11:25:00,40.93,40.94,40.89,40.9,14300.0,29.3801,29.3873,29.3514,29.3585,14300.0
2014-04-17 11:30:00,40.9,40.9,40.86,40.87,9100.0,29.3585,29.3585,29.3298,29.337,9100.0
2014-04-17 11:35:00,40.87,40.87,40.83,40.87,58300.0,29.337,29.337,29.3083,29.337,58300.0
2014-04-17 11:40:00,40.87,40.93,40.86,40.92,16500.0,29.337,29.3801,29.3298,29.3729,16500.0
2014-04-17 11:45:00,40.91,40.97,40.91,40.95,14000.0,29.3657,29.4088,29.3657,29.3944,14000.0
2014-04-17 11:50:00,40.94,41.01,40.91,41.0,18300.0,29.3873,29.4375,29.3657,29.4303,18300.0
2014-04-17 11:55:00,41.0,41.02,41.0,41.01,7000.0,29.4303,29.4447,29.4303,29.4375,7000.0
2014-04-17 12:00:00,41.01,41.08,41.0,41.07,23100.0,29.4375,29.4878,29.4303,29.4806,23100.0
2014-04-17 12:05:00,41.06,41.08,41.06,41.06,9900.0,29.4734,29.4878,29.4734,29.4734,9900.0
2014-04-17 12:10:00,41.07,41.09,41.05,41.07,10600.0,29.4806,29.4949,29.4662,29.4806,10600.0
2014-04-17 12:15:00,41.07,41.08,40.97,40.98,14500.0,29.4806,29.4878,29.4088,29.416,14500.0
2014-04-17 12:20:00,40.96,40.97,40.91,40.91,10600.0,29.4016,29.4088,29.3657,29.3657,10600.0
2014-04-17 12:25:00,40.92,40.95,40.92,40.93,5600.0,29.3729,29.3944,29.3729,29.3801,5600.0
2014-04-17 12:30:00,40.94,40.97,40.92,40.94,23300.0,29.3873,29.4088,29.3729,29.3873,23300.0
2014-04-17 12:35:00,40.93,40.96,40.9,40.95,19900.0,29.3801,29.4016,29.3585,29.3944,19900.0
2014-04-17 12:40:00,40.95,40.96,40.93,40.94,11100.0,29.3944,29.4016,29.3801,29.3873,11100.0
2014-04-17 12:45:00,40.92,40.93,40.9,40.91,4400.0,29.3729,29.3801,29.3585,29.3657,4400.0
2014-04-17 12:50:00,40.92,40.93,40.84,40.84,6600.0,29.3729,29.3801,29.3155,29.3155,6600.0
2014-04-17 12:55:00,40.84,40.87,40.84,40.87,34100.0,29.3155,29.337,29.3155,29.337,34100.0
2014-04-17 13:00:00,40.85,40.91,40.85,40.9,10700.0,29.3227,29.3657,29.3227,29.3585,10700.0
2014-04-17 13:05:00,40.9,40.93,40.9,40.93,89200.0,29.3585,29.3801,29.3585,29.3801,89200.0
2014-04-17 13:10:00,40.94,41.0,40.93,40.98,9000.0,29.3873,29.4303,29.3801,29.416,9000.0
2014-04-17 13:15:00,40.98,40.98,40.94,40.95,5000.0,29.416,29.416,29.3873,29.3944,5000.0
2014-04-17 13:20:00,40.94,40.96,40.94,40.96,5100.0,29.3873,29.4016,29.3873,29.4016,5100.0
2014-04-17 13:25:00,40.95,40.96,40.94,40.96,4000.0,29.3944,29.4016,29.3873,29.4016,4000.0
2014-04-17 13:30:00,40.96,40.98,40.92,40.93,6900.0,29.4016,29.416,29.3729,29.3801,6900.0
2014-04-17 13:35:00,40.93,41.01,40.93,41.01,35500.0,29.3801,29.4375,29.3801,29.4375,35500.0
2014-04-17 13:40:00,41.01,41.04,41.01,41.03,13500.0,29.4375,29.459,29.4375,29.4519,13500.0
2014-04-17 13:45:00,41.03,41.07,41.03,41.05,15200.0,29.4519,29.4806,29.4519,29.4662,15200.0
2014-04-17 13:50:00,41.05,41.08,41.04,41.05,8800.0,29.4662,29.4878,29.459,29.4662,8800.0
2014-04-17 13:55:00,41.05,41.07,41.04,41.04,5800.0,29.4662,29.4806,29.459,29.459,5800.0
2014-04-17 14:00:00,41.05,41.08,41.04,41.08,99500.0,29.4662,29.4878,29.459,29.4878,99500.0
2014-04-17 14:05:00,41.08,41.13,41.06,41.1,107200.0,29.4878,29.5236,29.4734,29.5021,107200.0
2014-04-17 14:10:00,41.11,41.12,41.09,41.11,15700.0,29.5093,29.5165,29.4949,29.5093,15700.0
2014-04-17 14:15:00,41.12,41.12,41.1,41.1,10600.0,29.5165,29.5165,29.5021,29.5021,10600.0
2014-04-17 14:20:00,41.1,41.18,41.1,41.18,18400.0,29.5021,29.5595,29.5021,29.5595,18400.0
2014-04-17 14:25:00,41.19,41.21,41.18,41.19,38400.0,29.5667,29.5811,29.5595,29.5667,38400.0
2014-04-17 14:30:00,41.2,41.21,41.15,41.16,27600.0,29.5739,29.5811,29.538,29.5452,27600.0
2014-04-17 14:35:00,41.16,41.16,41.13,41.13,19300.0,29.5452,29.5452,29.5236,29.5236,19300.0
2014-04-17 14:40:00,41.14,41.15,41.12,41.12,17000.0,29.5308,29.538,29.5165,29.5165,17000.0
2014-04-17 14:45:00,41.12,41.14,41.11,41.11,9700.0,29.5165,29.5308,29.5093,29.5093,9700.0
2014-04-17 14:50:00,41.1,41.15,41.1,41.15,15100.0,29.5021,29.538,29.5021,29.538,15100.0
2014-04-17 14:55:00,41.15,41.18,41.14,41.16,68200.0,29.538,29.5595,29.5308,29.5452,68200.0
2014-04-17 15:00:00,41.16,41.18,41.14,41.18,62900.0,29.5452,29.5595,29.5308,29.5595,62900.0
2014-04-17 15:05:00,41.18,41.19,41.16,41.19,41700.0,29.5595,29.5667,29.5452,29.5667,41700.0
2014-04-17 15:10:00,41.19,41.24,41.19,41.23,13800.0,29.5667,29.6026,29.5667,29.5954,13800.0
2014-04-17 15:15:00,41.24,41.26,41.21,41.21,37700.0,29.6026,29.617,29.5811,29.5811,37700.0
2014-04-17 15:20:00,41.21,41.22,41.19,41.2,37800.0,29.5811,29.5882,29.5667,29.5739,37800.0
2014-04-17 15:25:00,41.2,41.23,41.19,41.21,33700.0,29.5739,29.5954,29.5667,29.5811,33700.0
2014-04-17 15:30:00,41.21,41.23,41.18,41.19,126700.0,29.5811,29.5954,29.5595,29.5667,126700.0
2014-04-17 15:35:00,41.18,41.21,41.18,41.21,23300.0,29.5595,29.5811,29.5595,29.5811,23300.0
2014-04-17 15:40:00,41.2,41.24,41.19,41.21,27400.0,29.5739,29.6026,29.5667,29.5811,27400.0
2014-04-17 15:45:00,41.21,41.28,41.21,41.28,62800.0,29.5811,29.6313,29.5811,29.6313,62800.0
2014-04-17 15:50:00,41.27,41.33,41.26,41.32,56300.0,29.6241,29.6672,29.617,29.66,56300.0
2014-04-17 15:55:00,41.32,41.34,41.27,41.28,349200.0,29.66,29.6744,29.6241,29.6313,349200.0
2014-04-21 09:30:00,41.2,41.27,40.99,41.27,16300.0,29.5739,29.6241,29.4232,29.6241,16300.0
2014-04-21 09:35:00,41.24,41.25,41.13,41.18,10400.0,29.6026,29.6098,29.5236,29.5595,10400.0
2014-04-21 09:40:00,41.17,41.17,41.06,41.06,20600.0,29.5524,29.5524,29.4734,29.4734,20600.0
2014-04-21 09:45:00,41.06,41.09,41.04,41.07,7300.0,29.4734,29.4949,29.459,29.4806,7300.0
2014-04-21 09:50:00,41.07,41.08,41.01,41.03,6800.0,29.4806,29.4878,29.4375,29.4519,6800.0
2014-04-21 09:55:00,41.03,41.08,41.02,41.07,7300.0,29.4519,29.4878,29.4447,29.4806,7300.0
2014-04-21 10:00:00,41.07,41.13,41.07,41.12,23500.0,29.4806,29.5236,29.4806,29.5165,23500.0
2014-04-21 10:05:00,41.12,41.19,41.1,41.18,29600.0,29.5165,29.5667,29.5021,29.5595,29600.0
2014-04-21 10:10:00,41.18,41.2,41.13,41.2,14800.0,29.5595,29.5739,29.5236,29.5739,14800.0
2014-04-21 10:15:00,41.2,41.25,41.16,41.22,10700.0,29.5739,29.6098,29.5452,29.5882,10700.0
2014-04-21 10:20:00,41.22,41.29,41.21,41.29,13900.0,29.5882,29.6385,29.5811,29.6385,13900.0
2014-04-21 10:25:00,41.28,41.34,41.27,41.34,29200.0,29.6313,29.6744,29.6241,29.6744,29200.0
2014-04-21 10:30:00,41.33,41.33,41.26,41.26,19000.0,29.6672,29.6672,29.617,29.617,19000.0
2014-04-21 10:35:00,41.26,41.3,41.25,41.27,14200.0,29.617,29.6457,29.6098,29.6241,14200.0
2014-04-21 10:40:00,41.27,41.29,41.25,41.27,7900.0,29.6241,29.6385,29.6098,29.6241,7900.0
2014-04-21 10:45:00,41.26,41.27,41.24,41.27,127400.0,29.617,29.6241,29.6026,29.6241,127400.0
2014-04-21 10:50:00,41.26,41.28,41.25,41.26,14200.0,29.617,29.6313,29.6098,29.617,14200.0
2014-04-21 10:55:00,41.25,41.26,41.22,41.23,14300.0,29.6098,29.617,29.5882,29.5954,14300.0
2014-04-21 11:00:00,41.23,41.23,41.18,41.19,6300.0,29.5954,29.5954,29.5595,29.5667,6300.0
2014-04-21 11:05:00,41.2,41.24,41.2,41.21,5900.0,29.5739,29.6026,29.5739,29.5811,5900.0
2014-04-21 11:10:00,41.21,41.25,41.2,41.25,11000.0,29.5811,29.6098,29.5739,29.6098,11000.0
2014-04-21 11:15:00,41.25,41.26,41.22,41.25,5600.0,29.6098,29.617,29.5882,29.6098,5600.0
2014-04-21 11:20:00,41.25,41.25,41.21,41.22,6900.0,29.6098,29.6098,29.5811,29.5882,6900.0
2014-04-21 11:25:00,41.21,41.21,41.16,41.17,5900.0,29.5811,29.5811,29.5452,29.5524,5900.0
2014-04-21 11:30:00,41.18,41.23,41.16,41.23,20300.0,29.5595,29.5954,29.5452,29.5954,20300.0
2014-04-21 11:35:00,41.23,41.38,41.23,41.37,120600.0,29.5954,29.7031,29.5954,29.6959,120600.0
2014-04-21 11:40:00,41.37,41.4,41.31,41.4,36200.0,29.6959,29.7175,29.6529,29.7175,36200.0
2014-04-21 11:45:00,41.4,41.45,41.37,41.42,101000.0,29.7175,29.7533,29.6959,29.7318,101000.0
2014-04-21 11:50:00,41.42,41.45,41.27,41.29,51400.0,29.7318,29.7533,29.6241,29.6385,51400.0
2014-04-21 11:55:00,41.28,41.35,41.27,41.3,13800.0,29.6313,29.6816,29.6241,29.6457,13800.0
2014-04-21 12:00:00,41.3,41.31,41.25,41.27,14600.0,29.6457,29.6529,29.6098,29.6241,14600.0
2014-04-21 12:05:00,41.28,41.29,41.27,41.28,7300.0,29.6313,29.6385,29.6241,29.6313,7300.0
2014-04-21 12:10:00,41.27,41.27,41.25,41.26,15500.0,29.6241,29.6241,29.6098,29.617,15500.0
2014-04-21 12:15:00,41.26,41.27,41.24,41.26,15800.0,29.617,29.6241,29.6026,29.617,15800.0
2014-04-21 12:20:00,41.26,41.27,41.23,41.24,12400.0,29.617,29.6241,29.5954,29.6026,12400.0
2014-04-21 12:25:00,41.24,41.25,41.21,41.21,3500.0,29.6026,29.6098,29.5811,29.5811,3500.0
2014-04-21 12:30:00,41.21,41.21,41.17,41.18,3100.0,29.5811,29.5811,29.5524,29.5595,3100.0
2014-04-21 12:35:00,41.18,41.35,41.18,41.34,65500.0,29.5595,29.6816,29.5595,29.6744,65500.0
2014-04-21 12:40:00,41.31,41.38,41.27,41.3,67000.0,29.6529,29.7031,29.6241,29.6457,67000.0
2014-04-21 12:45:00,41.29,41.33,41.24,41.3,35100.0,29.6385,29.6672,29.6026,29.6457,35100.0
2014-04-21 12:50:00,41.29,41.36,41.28,41.34,12700.0,29.6385,29.6887,29.6313,29.6744,12700.0
2014-04-21 12:55:00,41.34,41.35,41.32,41.33,4400.0,29.6744,29.6816,29.66,29.6672,4400.0
2014-04-21 13:00:00,41.31,41.41,41.3,41.3,45200.0,29.6529,29.7246,29.6457,29.6457,45200.0
2014-04-21 13:05:00,41.3,41.3,41.27,41.28,3700.0,29.6457,29.6457,29.6241,29.6313,3700.0
2014-04-21 13:10:00,41.27,41.3,41.26,41.28,6600.0,29.6241,29.6457,29.617,29.6313,6600.0
2014-04-21 13:15:00,41.27,41.28,41.26,41.26,1900.0,29.6241,29.6313,29.617,29.617,1900.0
2014-04-21 13:20:00,41.26,41.39,41.24,41.3,67300.0,29.617,29.7103,29.6026,29.6457,67300.0
2014-04-21 13:25:00,41.31,41.32,41.27,41.28,5600.0,29.6529,29.66,29.6241,29.6313,5600.0
2014-04-21 13:30:00,41.29,41.36,41.27,41.35,47900.0,29.6385,29.6887,29.6241,29.6816,47900.0
2014-04-21 13:35:00,41.36,41.38,41.31,41.38,13300.0,29.6887,29.7031,29.6529,29.7031,13300.0
2014-04-21 13:40:00,41.36,41.37,41.34,41.34,4000.0,29.6887,29.6959,29.6744,29.6744,4000.0
2014-04-21 13:45:00,41.34,41.45,41.3,41.33,344600.0,29.6744,29.7533,29.6457,29.6672,344600.0
2014-04-21 13:50:00,41.34,41.37,41.32,41.34,38200.0,29.6744,29.6959,29.66,29.6744,38200.0
2014-04-21 13:55:00,41.33,41.45,41.28,41.28,80100.0,29.6672,29.7533,29.6313,29.6313,80100.0
2014-04-21 14:00:00,41.28,41.29,41.25,41.27,12200.0,29.6313,29.6385,29.6098,29.6241,12200.0
2014-04-21 14:05:00,41.27,41.3,41.21,41.21,16300.0,29.6241,29.6457,29.5811,29.5811,16300.0
2014-04-21 14:10:00,41.22,41.3,41.18,41.18,61600.0,29.5882,29.6457,29.5595,29.5595,61600.0
2014-04-21 14:15:00,41.18,41.18,41.17,41.18,6800.0,29.5595,29.5595,29.5524,29.5595,6800.0
2014-04-21 14:20:00,41.18,41.21,41.17,41.2,15000.0,29.5595,29.5811,29.5524,29.5739,15000.0
2014-04-21 14:25:00,41.2,41.34,41.17,41.21,85100.0,29.5739,29.6744,29.5524,29.5811,85100.0
2014-04-21 14:30:00,41.21,41.35,41.21,41.3,64000.0,29.5811,29.6816,29.5811,29.6457,64000.0
2014-04-21 14:35:00,41.29,41.35,41.29,41.31,28300.0,29.6385,29.6816,29.6385,29.6529,28300.0
2014-04-21 14:40:00,41.31,41.34,41.29,41.32,15800.0,29.6529,29.6744,29.6385,29.66,15800.0
2014-04-21 14:45:00,41.33,41.36,41.32,41.35,7400.0,29.6672,29.6887,29.66,29.6816,7400.0
2014-04-21 14:50:00,41.34,41.36,41.29,41.3,15100.0,29.6744,29.6887,29.6385,29.6457,15100.0
2014-04-21 14:55:00,41.31,41.33,41.29,41.31,14000.0,29.6529,29.6672,29.6385,29.6529,14000.0
2014-04-21 15:00:00,41.3,41.31,41.29,41.3,10800.0,29.6457,29.6529,29.6385,29.6457,10800.0
2014-04-21 15:05:00,41.3,41.34,41.29,41.34,21200.0,29.6457,29.6744,29.6385,29.6744,21200.0
2014-04-21 15:10:00,41.33,41.33,41.29,41.32,21300.0,29.6672,29.6672,29.6385,29.66,21300.0
2014-04-21 15:15:00,41.32,41.36,41.32,41.35,27800.0,29.66,29.6887,29.66,29.6816,27800.0
2014-04-21 15:20:00,41.36,41.36,41.34,41.34,15200.0,29.6887,29.6887,29.6744,29.6744,15200.0
2014-04-21 15:25:00,41.34,41.38,41.34,41.36,34000.0,29.6744,29.7031,29.6744,29.6887,34000.0
2014-04-21 15:30:00,41.35,41.35,41.32,41.34,21400.0,29.6816,29.6816,29.66,29.6744,21400.0
2014-04-21 15:35:00,41.34,41.35,41.33,41.33,35300.0,29.6744,29.6816,29.6672,29.6672,35300.0
2014-04-21 15:40:00,41.32,41.34,41.32,41.33,31400.0,29.66,29.6744,29.66,29.6672,31400.0
2014-04-21 15:45:00,41.34,41.36,41.33,41.34,59100.0,29.6744,29.6887,29.6672,29.6744,59100.0
2014-04-21 15:50:00,41.34,41.37,41.33,41.36,65100.0,29.6744,29.6959,29.6672,29.6887,65100.0
2014-04-21 15:55:00,41.37,41.38,41.34,41.36,113700.0,29.6959,29.7031,29.6744,29.6887,113700.0
2014-04-22 09:30:00,39.8,40.71,39.8,40.65,56000.0,28.569,29.2222,28.569,29.1791,56000.0
2014-04-22 09:35:00,40.66,40.76,40.5,40.76,252000.0,29.1863,29.2581,29.0714,29.2581,252000.0
2014-04-22 09:40:00,40.76,40.94,40.72,40.85,124400.0,29.2581,29.3873,29.2293,29.3227,124400.0
2014-04-22 09:45:00,40.86,40.87,40.74,40.86,36300.0,29.3298,29.337,29.2437,29.3298,36300.0
2014-04-22 09:50:00,40.87,41.23,40.86,41.21,75800.0,29.337,29.5954,29.3298,29.5811,75800.0
2014-04-22 09:55:00,41.21,41.44,41.21,41.36,60600.0,29.5811,29.7462,29.5811,29.6887,60600.0
2014-04-22 10:00:00,41.32,41.37,41.07,41.11,26700.0,29.66,29.6959,29.4806,29.5093,26700.0
2014-04-22 10:05:00,41.13,41.16,41.05,41.15,24800.0,29.5236,29.5452,29.4662,29.538,24800.0
2014-04-22 10:10:00,41.13,41.16,41.06,41.11,251900.0,29.5236,29.5452,29.4734,29.5093,251900.0
2014-04-22 10:15:00,41.11,41.15,40.9,40.94,60100.0,29.5093,29.538,29.3585,29.3873,60100.0
2014-04-22 10:20:00,40.95,41.05,40.89,40.9,79400.0,29.3944,29.4662,29.3514,29.3585,79400.0
2014-04-22 10:25:00,40.89,40.97,40.83,40.85,53600.0,29.3514,29.4088,29.3083,29.3227,53600.0
2014-04-22 10:30:00,40.85,40.95,40.84,40.93,29700.0,29.3227,29.3944,29.3155,29.3801,29700.0
2014-04-22 10:35:00,40.93,40.94,40.89,40.91,26800.0,29.3801,29.3873,29.3514,29.3657,26800.0
2014-04-22 10:40:00,40.91,40.93,40.85,40.86,34700.0,29.3657,29.3801,29.3227,29.3298,34700.0
2014-04-22 10:45:00,40.85,40.87,40.84,40.84,37700.0,29.3227,29.337,29.3155,29.3155,37700.0
2014-04-22 10:50:00,40.86,40.97,40.85,40.91,19600.0,29.3298,29.4088,29.3227,29.3657,19600.0
2014-04-22 10:55:00,40.9,40.96,40.9,40.96,10300.0,29.3585,29.4016,29.3585,29.4016,10300.0
2014-04-22 11:00:00,40.95,40.96,40.85,40.85,23900.0,29.3944,29.4016,29.3227,29.3227,23900.0
2014-04-22 11:05:00,40.84,40.89,40.81,40.87,25900.0,29.3155,29.3514,29.2939,29.337,25900.0
2014-04-22 11:10:00,40.87,40.89,40.84,40.84,17100.0,29.337,29.3514,29.3155,29.3155,17100.0
2014-04-22 11:15:00,40.84,40.94,40.84,40.94,13300.0,29.3155,29.3873,29.3155,29.3873,13300.0
2014-04-22 11:20:00,40.95,41.02,40.93,40.97,61100.0,29.3944,29.4447,29.3801,29.4088,61100.0
2014-04-22 11:25:00,40.97,41.02,40.95,40.96,10600.0,29.4088,29.4447,29.3944,29.4016,10600.0
2014-04-22 11:30:00,40.97,41.03,40.97,41.01,27600.0,29.4088,29.4519,29.4088,29.4375,27600.0
2014-04-22 11:35:00,41.0,41.01,40.95,41.0,62800.0,29.4303,29.4375,29.3944,29.4303,62800.0
2014-04-22 11:40:00,41.01,41.05,41.01,41.05,25700.0,29.4375,29.4662,29.4375,29.4662,25700.0
2014-04-22 11:45:00,41.05,41.07,41.03,41.06,13300.0,29.4662,29.4806,29.4519,29.4734,13300.0
2014-04-22 11:50:00,41.07,41.07,41.03,41.03,5400.0,29.4806,29.4806,29.4519,29.4519,5400.0
2014-04-22 11:55:00,41.04,41.04,40.99,41.0,25700.0,29.459,29.459,29.4232,29.4303,25700.0
2014-04-22 12:00:00,41.0,41.02,41.0,41.0,7400.0,29.4303,29.4447,29.4303,29.4303,7400.0
2014-04-22 12:05:00,41.0,41.05,41.0,41.05,7800.0,29.4303,29.4662,29.4303,29.4662,7800.0
2014-04-22 12:10:00,41.04,41.07,41.04,41.06,13300.0,29.459,29.4806,29.459,29.4734,13300.0
2014-04-22 12:15:00,41.07,41.09,41.06,41.08,16600.0,29.4806,29.4949,29.4734,29.4878,16600.0
2014-04-22 12:20:00,41.07,41.09,41.06,41.07,17600.0,29.4806,29.4949,29.4734,29.4806,17600.0
2014-04-22 12:25:00,41.06,41.06,41.02,41.03,8300.0,29.4734,29.4734,29.4447,29.4519,8300.0
2014-04-22 12:30:00,41.03,41.03,40.98,40.98,15200.0,29.4519,29.4519,29.416,29.416,15200.0
2014-04-22 12:35:00,40.98,40.98,40.95,40.98,13400.0,29.416,29.416,29.3944,29.416,13400.0
2014-04-22 12:40:00,40.98,41.03,40.97,41.03,22300.0,29.416,29.4519,29.4088,29.4519,22300.0
2014-04-22 12:45:00,41.02,41.03,41.0,41.0,15900.0,29.4447,29.4519,29.4303,29.4303,15900.0
2014-04-22 12:50:00,41.0,41.01,41.0,41.01,34100.0,29.4303,29.4375,29.4303,29.4375,34100.0
2014-04-22 12:55:00,40.99,41.06,40.99,41.05,68600.0,29.4232,29.4734,29.4232,29.4662,68600.0
2014-04-22 13:00:00,41.05,41.06,41.01,41.04,69000.0,29.4662,29.4734,29.4375,29.459,69000.0
2014-04-22 13:05:00,41.05,41.1,41.03,41.07,16900.0,29.4662,29.5021,29.4519,29.4806,16900.0
2014-04-22 13:10:00,41.07,41.08,41.07,41.08,6900.0,29.4806,29.4878,29.4806,29.4878,6900.0
2014-04-22 13:15:00,41.08,41.11,41.06,41.09,100900.0,29.4878,29.5093,29.4734,29.4949,100900.0
2014-04-22 13:20:00,41.09,41.16,41.09,41.13,9300.0,29.4949,29.5452,29.4949,29.5236,9300.0
2014-04-22 13:25:00,41.12,41.19,41.12,41.19,11400.0,29.5165,29.5667,29.5165,29.5667,11400.0
2014-04-22 13:30:00,41.19,41.21,41.17,41.18,10300.0,29.5667,29.5811,29.5524,29.5595,10300.0
2014-04-22 13:35:00,41.18,41.28,41.18,41.26,11600.0,29.5595,29.6313,29.5595,29.617,11600.0
2014-04-22 13:40:00,41.26,41.3,41.25,41.28,6700.0,29.617,29.6457,29.6098,29.6313,6700.0
2014-04-22 13:45:00,41.28,41.34,41.28,41.31,15400.0,29.6313,29.6744,29.6313,29.6529,15400.0
2014-04-22 13:50:00,41.31,41.33,41.28,41.28,6300.0,29.6529,29.6672,29.6313,29.6313,6300.0
2014-04-22 13:55:00,41.28,41.34,41.27,41.29,10500.0,29.6313,29.6744,29.6241,29.6385,10500.0
2014-04-22 14:00:00,41.28,41.28,41.18,41.19,39100.0,29.6313,29.6313,29.5595,29.5667,39100.0
2014-04-22 14:05:00,41.19,41.21,41.14,41.2,21200.0,29.5667,29.5811,29.5308,29.5739,21200.0
2014-04-22 14:10:00,41.2,41.25,41.2,41.23,6600.0,29.5739,29.6098,29.5739,29.5954,6600.0
2014-04-22 14:15:00,41.23,41.24,41.21,41.22,6500.0,29.5954,29.6026,29.5811,29.5882,6500.0
2014-04-22 14:20:00,41.22,41.24,41.21,41.22,7200.0,29.5882,29.6026,29.5811,29.5882,7200.0
2014-04-22 14:25:00,41.21,41.22,41.19,41.21,16300.0,29.5811,29.5882,29.5667,29.5811,16300.0
2014-04-22 14:30:00,41.21,41.23,41.2,41.21,10600.0,29.5811,29.5954,29.5739,29.5811,10600.0
2014-04-22 14:35:00,41.21,41.28,41.21,41.27,11600.0,29.5811,29.6313,29.5811,29.6241,11600.0
2014-04-22 14:40:00,41.28,41.31,41.22,41.25,19600.0,29.6313,29.6529,29.5882,29.6098,19600.0
2014-04-22 14:45:00,41.26,41.3,41.25,41.28,11400.0,29.617,29.6457,29.6098,29.6313,11400.0
2014-04-22 14:50:00,41.28,41.28,41.23,41.25,9100.0,29.6313,29.6313,29.5954,29.6098,9100.0
2014-04-22 14:55:00,41.25,41.34,41.24,41.32,13000.0,29.6098,29.6744,29.6026,29.66,13000.0
2014-04-22 15:00:00,41.32,41.32,41.28,41.28,18400.0,29.66,29.66,29.6313,29.6313,18400.0
2014-04-22 15:05:00,41.28,41.29,41.17,41.18,258700.0,29.6313,29.6385,29.5524,29.5595,258700.0
2014-04-22 15:10:00,41.18,41.18,41.16,41.16,11100.0,29.5595,29.5595,29.5452,29.5452,11100.0
2014-04-22 15:15:00,41.16,41.25,41.16,41.25,20000.0,29.5452,29.6098,29.5452,29.6098,20000.0
2014-04-22 15:20:00,41.25,41.27,41.24,41.25,56500.0,29.6098,29.6241,29.6026,29.6098,56500.0
2014-04-22 15:25:00,41.25,41.26,41.2,41.2,11800.0,29.6098,29.617,29.5739,29.5739,11800.0
2014-04-22 15:30:00,41.19,41.27,41.19,41.22,30500.0,29.5667,29.6241,29.5667,29.5882,30500.0
2014-04-22 15:35:00,41.23,41.27,41.2,41.21,24300.0,29.5954,29.6241,29.5739,29.5811,24300.0
2014-04-22 15:40:00,41.2,41.26,41.2,41.23,38800.0,29.5739,29.617,29.5739,29.5954,38800.0
2014-04-22 15:45:00,41.23,41.26,41.2,41.22,41400.0,29.5954,29.617,29.5739,29.5882,41400.0
2014-04-22 15:50:00,41.22,41.27,41.22,41.27,103400.0,29.5882,29.6241,29.5882,29.6241,103400.0
2014-04-22 15:55:00,41.27,41.28,41.22,41.22,173700.0,29.6241,29.6313,29.5882,29.5882,173700.0
2014-04-23 09:30:00,41.52,41.62,41.28,41.32,77100.0,29.8036,29.8754,29.6313,29.66,77100.0
2014-04-23 09:35:00,41.33,41.33,41.1,41.11,39200.0,29.6672,29.6672,29.5021,29.5093,39200.0
2014-04-23 09:40:00,41.11,41.11,40.83,40.86,40300.0,29.5093,29.5093,29.3083,29.3298,40300.0
2014-04-23 09:45:00,40.86,40.94,40.78,40.85,127500.0,29.3298,29.3873,29.2724,29.3227,127500.0
2014-04-23 09:50:00,40.85,40.87,40.71,40.74,33100.0,29.3227,29.337,29.2222,29.2437,33100.0
2014-04-23 09:55:00,40.74,40.75,40.69,40.74,21700.0,29.2437,29.2509,29.2078,29.2437,21700.0
2014-04-23 10:00:00,40.75,40.92,40.74,40.87,66800.0,29.2509,29.3729,29.2437,29.337,66800.0
2014-04-23 10:05:00,40.86,40.91,40.83,40.91,18600.0,29.3298,29.3657,29.3083,29.3657,18600.0
2014-04-23 10:10:00,40.91,40.96,40.9,40.9,67700.0,29.3657,29.4016,29.3585,29.3585,67700.0
2014-04-23 10:15:00,40.9,40.98,40.9,40.97,41300.0,29.3585,29.416,29.3585,29.4088,41300.0
2014-04-23 10:20:00,40.97,41.07,40.96,41.05,16200.0,29.4088,29.4806,29.4016,29.4662,16200.0
2014-04-23 10:25:00,41.05,41.05,40.98,41.01,20400.0,29.4662,29.4662,29.416,29.4375,20400.0
2014-04-23 10:30:00,41.01,41.05,41.0,41.05,14700.0,29.4375,29.4662,29.4303,29.4662,14700.0
2014-04-23 10:35:00,41.05,41.08,41.0,41.08,16100.0,29.4662,29.4878,29.4303,29.4878,16100.0
2014-04-23 10:40:00,41.07,41.14,41.07,41.09,17500.0,29.4806,29.5308,29.4806,29.4949,17500.0
2014-04-23 10:45:00,41.09,41.1,41.04,41.06,27300.0,29.4949,29.5021,29.459,29.4734,27300.0
2014-04-23 10:50:00,41.05,41.05,41.03,41.05,8400.0,29.4662,29.4662,29.4519,29.4662,8400.0
2014-04-23 10:55:00,41.05,41.05,40.99,41.0,18100.0,29.4662,29.4662,29.4232,29.4303,18100.0
2014-04-23 11:00:00,40.99,41.01,40.99,41.0,22700.0,29.4232,29.4375,29.4232,29.4303,22700.0
2014-04-23 11:05:00,41.0,41.0,40.99,41.0,11700.0,29.4303,29.4303,29.4232,29.4303,11700.0
2014-04-23 11:10:00,41.01,41.02,41.0,41.0,8000.0,29.4375,29.4447,29.4303,29.4303,8000.0
2014-04-23 11:15:00,41.01,41.02,41.0,41.02,12200.0,29.4375,29.4447,29.4303,29.4447,12200.0
2014-04-23 11:20:00,41.01,41.03,41.0,41.01,25700.0,29.4375,29.4519,29.4303,29.4375,25700.0
2014-04-23 11:25:00,41.0,41.06,41.0,41.06,7900.0,29.4303,29.4734,29.4303,29.4734,7900.0
2014-04-23 11:30:00,41.07,41.11,41.07,41.1,15800.0,29.4806,29.5093,29.4806,29.5021,15800.0
2014-04-23 11:35:00,41.09,41.1,41.05,41.07,10600.0,29.4949,29.5021,29.4662,29.4806,10600.0
2014-04-23 11:40:00,41.07,41.07,41.05,41.06,5000.0,29.4806,29.4806,29.4662,29.4734,5000.0
2014-04-23 11:45:00,41.05,41.05,41.04,41.05,5500.0,29.4662,29.4662,29.459,29.4662,5500.0
2014-04-23 11:50:00,41.05,41.06,40.99,41.02,60800.0,29.4662,29.4734,29.4232,29.4447,60800.0
2014-04-23 11:55:00,41.02,41.03,41.01,41.03,66000.0,29.4447,29.4519,29.4375,29.4519,66000.0
2014-04-23 12:00:00,41.03,41.1,41.02,41.1,24900.0,29.4519,29.5021,29.4447,29.5021,24900.0
2014-04-23 12:05:00,41.09,41.1,41.07,41.08,13600.0,29.4949,29.5021,29.4806,29.4878,13600.0
2014-04-23 12:10:00,41.07,41.08,41.04,41.05,11100.0,29.4806,29.4878,29.459,29.4662,11100.0
2014-04-23 12:15:00,41.05,41.08,41.04,41.08,10100.0,29.4662,29.4878,29.459,29.4878,10100.0
2014-04-23 12:20:00,41.08,41.08,41.07,41.08,7600.0,29.4878,29.4878,29.4806,29.4878,7600.0
2014-04-23 12:25:00,41.07,41.08,41.05,41.05,15800.0,29.4806,29.4878,29.4662,29.4662,15800.0
2014-04-23 12:30:00,41.05,41.08,41.05,41.08,16500.0,29.4662,29.4878,29.4662,29.4878,16500.0
2014-04-23 12:35:00,41.08,41.09,41.07,41.09,13300.0,29.4878,29.4949,29.4806,29.4949,13300.0
2014-04-23 12:40:00,41.09,41.09,41.08,41.09,9900.0,29.4949,29.4949,29.4878,29.4949,9900.0
2014-04-23 12:45:00,41.09,41.1,41.09,41.1,6400.0,29.4949,29.5021,29.4949,29.5021,6400.0
2014-04-23 12:50:00,41.09,41.1,41.08,41.09,4600.0,29.4949,29.5021,29.4878,29.4949,4600.0
2014-04-23 12:55:00,41.09,41.1,41.08,41.08,9800.0,29.4949,29.5021,29.4878,29.4878,9800.0
2014-04-23 13:00:00,41.08,41.1,41.08,41.1,7200.0,29.4878,29.5021,29.4878,29.5021,7200.0
2014-04-23 13:05:00,41.09,41.1,41.09,41.1,13100.0,29.4949,29.5021,29.4949,29.5021,13100.0
2014-04-23 13:10:00,41.11,41.14,41.1,41.13,12100.0,29.5093,29.5308,29.5021,29.5236,12100.0
2014-04-23 13:15:00,41.12,41.14,41.12,41.13,8500.0,29.5165,29.5308,29.5165,29.5236,8500.0
2014-04-23 13:20:00,41.13,41.14,41.12,41.12,4800.0,29.5236,29.5308,29.5165,29.5165,4800.0
2014-04-23 13:25:00,41.12,41.14,41.12,41.14,40100.0,29.5165,29.5308,29.5165,29.5308,40100.0
2014-04-23 13:30:00,41.14,41.15,41.13,41.15,10500.0,29.5308,29.538,29.5236,29.538,10500.0
2014-04-23 13:35:00,41.14,41.15,41.08,41.09,56700.0,29.5308,29.538,29.4878,29.4949,56700.0
2014-04-23 13:40:00,41.08,41.1,41.08,41.09,10600.0,29.4878,29.5021,29.4878,29.4949,10600.0
2014-04-23 13:45:00,41.1,41.1,41.06,41.07,58900.0,29.5021,29.5021,29.4734,29.4806,58900.0
2014-04-23 13:50:00,41.07,41.09,41.05,41.08,13300.0,29.4806,29.4949,29.4662,29.4878,13300.0
2014-04-23 13:55:00,41.08,41.08,41.06,41.07,9900.0,29.4878,29.4878,29.4734,29.4806,9900.0
2014-04-23 14:00:00,41.06,41.08,41.06,41.07,8800.0,29.4734,29.4878,29.4734,29.4806,8800.0
2014-04-23 14:05:00,41.08,41.08,41.05,41.08,17000.0,29.4878,29.4878,29.4662,29.4878,17000.0
2014-04-23 14:10:00,41.08,41.08,41.05,41.05,9900.0,29.4878,29.4878,29.4662,29.4662,9900.0
2014-04-23 14:15:00,41.05,41.05,41.0,41.0,38200.0,29.4662,29.4662,29.4303,29.4303,38200.0
2014-04-23 14:20:00,41.0,41.01,41.0,41.01,7800.0,29.4303,29.4375,29.4303,29.4375,7800.0
2014-04-23 14:25:00,41.01,41.02,41.0,41.01,9000.0,29.4375,29.4447,29.4303,29.4375,9000.0
2014-04-23 14:30:00,41.01,41.02,41.0,41.01,36100.0,29.4375,29.4447,29.4303,29.4375,36100.0
2014-04-23 14:35:00,41.01,41.02,40.99,41.0,28100.0,29.4375,29.4447,29.4232,29.4303,28100.0
2014-04-23 14:40:00,41.0,41.01,40.99,41.01,31300.0,29.4303,29.4375,29.4232,29.4375,31300.0
2014-04-23 14:45:00,41.01,41.01,40.98,40.98,28500.0,29.4375,29.4375,29.416,29.416,28500.0
2014-04-23 14:50:00,40.99,41.01,40.98,41.0,87400.0,29.4232,29.4375,29.416,29.4303,87400.0
2014-04-23 14:55:00,41.0,41.0,41.0,41.0,6100.0,29.4303,29.4303,29.4303,29.4303,6100.0
2014-04-23 15:00:00,41.0,41.0,40.98,40.98,15100.0,29.4303,29.4303,29.416,29.416,15100.0
2014-04-23 15:05:00,40.99,41.01,40.98,41.01,18500.0,29.4232,29.4375,29.416,29.4375,18500.0
2014-04-23 15:10:00,41.01,41.01,40.99,41.01,26700.0,29.4375,29.4375,29.4232,29.4375,26700.0
2014-04-23 15:15:00,41.01,41.01,41.0,41.01,16300.0,29.4375,29.4375,29.4303,29.4375,16300.0
2014-04-23 15:20:00,41.01,41.01,40.99,41.0,53800.0,29.4375,29.4375,29.4232,29.4303,53800.0
2014-04-23 15:25:00,41.0,41.0,40.99,40.99,24600.0,29.4303,29.4303,29.4232,29.4232,24600.0
2014-04-23 15:30:00,40.99,41.0,40.97,40.97,34100.0,29.4232,29.4303,29.4088,29.4088,34100.0
2014-04-23 15:35:00,40.98,40.98,40.93,40.93,86600.0,29.416,29.416,29.3801,29.3801,86600.0
2014-04-23 15:40:00,40.93,40.94,40.89,40.9,44900.0,29.3801,29.3873,29.3514,29.3585,44900.0
2014-04-23 15:45:00,40.9,40.9,40.84,40.85,161100.0,29.3585,29.3585,29.3155,29.3227,161100.0
2014-04-23 15:50:00,40.86,40.86,40.78,40.81,170600.0,29.3298,29.3298,29.2724,29.2939,170600.0
2014-04-23 15:55:00,40.8,40.96,40.8,40.93,374700.0,29.2868,29.4016,29.2868,29.3801,374700.0
2014-04-24 09:30:00,41.09,41.14,40.86,41.13,93600.0,29.4949,29.5308,29.3298,29.5236,93600.0
2014-04-24 09:35:00,41.13,41.22,41.1,41.19,13100.0,29.5236,29.5882,29.5021,29.5667,13100.0
2014-04-24 09:40:00,41.19,41.19,41.09,41.1,10400.0,29.5667,29.5667,29.4949,29.5021,10400.0
2014-04-24 09:45:00,41.09,41.11,41.0,41.06,83200.0,29.4949,29.5093,29.4303,29.4734,83200.0
2014-04-24 09:50:00,41.06,41.11,41.06,41.08,29600.0,29.4734,29.5093,29.4734,29.4878,29600.0
2014-04-24 09:55:00,41.09,41.1,41.06,41.09,11600.0,29.4949,29.5021,29.4734,29.4949,11600.0
2014-04-24 10:00:00,41.08,41.11,41.05,41.07,29100.0,29.4878,29.5093,29.4662,29.4806,29100.0
2014-04-24 10:05:00,41.06,41.07,41.01,41.03,13100.0,29.4734,29.4806,29.4375,29.4519,13100.0
2014-04-24 10:10:00,41.04,41.1,41.04,41.07,12200.0,29.459,29.5021,29.459,29.4806,12200.0
2014-04-24 10:15:00,41.06,41.15,41.04,41.14,18700.0,29.4734,29.538,29.459,29.5308,18700.0
2014-04-24 10:20:00,41.14,41.19,41.11,41.18,78400.0,29.5308,29.5667,29.5093,29.5595,78400.0
2014-04-24 10:25:00,41.17,41.23,41.15,41.23,18000.0,29.5524,29.5954,29.538,29.5954,18000.0
2014-04-24 10:30:00,41.23,41.26,41.22,41.23,24000.0,29.5954,29.617,29.5882,29.5954,24000.0
2014-04-24 10:35:00,41.23,41.24,41.21,41.23,12600.0,29.5954,29.6026,29.5811,29.5954,12600.0
2014-04-24 10:40:00,41.23,41.24,41.19,41.19,7900.0,29.5954,29.6026,29.5667,29.5667,7900.0
2014-04-24 10:45:00,41.2,41.21,41.16,41.17,8900.0,29.5739,29.5811,29.5452,29.5524,8900.0
2014-04-24 10:50:00,41.16,41.19,41.16,41.19,6900.0,29.5452,29.5667,29.5452,29.5667,6900.0
2014-04-24 10:55:00,41.18,41.19,41.16,41.17,7800.0,29.5595,29.5667,29.5452,29.5524,7800.0
2014-04-24 11:00:00,41.16,41.19,41.16,41.16,9500.0,29.5452,29.5667,29.5452,29.5452,9500.0
2014-04-24 11:05:00,41.16,41.2,41.16,41.2,3500.0,29.5452,29.5739,29.5452,29.5739,3500.0
2014-04-24 11:10:00,41.2,41.24,41.2,41.23,7600.0,29.5739,29.6026,29.5739,29.5954,7600.0
2014-04-24 11:15:00,41.23,41.25,41.22,41.23,10200.0,29.5954,29.6098,29.5882,29.5954,10200.0
2014-04-24 11:20:00,41.23,41.26,41.22,41.24,15100.0,29.5954,29.617,29.5882,29.6026,15100.0
2014-04-24 11:25:00,41.25,41.26,41.23,41.26,6100.0,29.6098,29.617,29.5954,29.617,6100.0
2014-04-24 11:30:00,41.25,41.28,41.24,41.27,11500.0,29.6098,29.6313,29.6026,29.6241,11500.0
2014-04-24 11:35:00,41.29,41.29,41.21,41.26,37500.0,29.6385,29.6385,29.5811,29.617,37500.0
2014-04-24 11:40:00,41.26,41.27,41.26,41.27,5000.0,29.617,29.6241,29.617,29.6241,5000.0
2014-04-24 11:45:00,41.28,41.38,41.27,41.38,21200.0,29.6313,29.7031,29.6241,29.7031,21200.0
2014-04-24 11:50:00,41.38,41.38,41.34,41.35,13300.0,29.7031,29.7031,29.6744,29.6816,13300.0
2014-04-24 11:55:00,41.36,41.4,41.35,41.38,11200.0,29.6887,29.7175,29.6816,29.7031,11200.0
2014-04-24 12:00:00,41.39,41.4,41.37,41.39,12700.0,29.7103,29.7175,29.6959,29.7103,12700.0
2014-04-24 12:05:00,41.38,41.41,41.36,41.37,11500.0,29.7031,29.7246,29.6887,29.6959,11500.0
2014-04-24 12:10:00,41.36,41.37,41.34,41.34,10300.0,29.6887,29.6959,29.6744,29.6744,10300.0
2014-04-24 12:15:00,41.35,41.35,41.3,41.3,11300.0,29.6816,29.6816,29.6457,29.6457,11300.0
2014-04-24 12:20:00,41.3,41.31,41.27,41.28,22700.0,29.6457,29.6529,29.6241,29.6313,22700.0
2014-04-24 12:25:00,41.29,41.29,41.21,41.21,26300.0,29.6385,29.6385,29.5811,29.5811,26300.0
2014-04-24 12:30:00,41.21,41.25,41.17,41.25,24800.0,29.5811,29.6098,29.5524,29.6098,24800.0
2014-04-24 12:35:00,41.25,41.26,41.19,41.19,9300.0,29.6098,29.617,29.5667,29.5667,9300.0
2014-04-24 12:40:00,41.19,41.2,41.18,41.18,5500.0,29.5667,29.5739,29.5595,29.5595,5500.0
2014-04-24 12:45:00,41.17,41.2,41.15,41.2,6600.0,29.5524,29.5739,29.538,29.5739,6600.0
2014-04-24 12:50:00,41.2,41.2,41.16,41.17,6600.0,29.5739,29.5739,29.5452,29.5524,6600.0
2014-04-24 12:55:00,41.17,41.21,41.17,41.2,5800.0,29.5524,29.5811,29.5524,29.5739,5800.0
2014-04-24 13:00:00,41.21,41.21,41.17,41.18,5600.0,29.5811,29.5811,29.5524,29.5595,5600.0
2014-04-24 13:05:00,41.17,41.19,41.17,41.18,3600.0,29.5524,29.5667,29.5524,29.5595,3600.0
2014-04-24 13:10:00,41.19,41.19,41.14,41.14,7100.0,29.5667,29.5667,29.5308,29.5308,7100.0
2014-04-24 13:15:00,41.14,41.16,41.11,41.16,7300.0,29.5308,29.5452,29.5093,29.5452,7300.0
2014-04-24 13:20:00,41.15,41.17,41.14,41.16,5900.0,29.538,29.5524,29.5308,29.5452,5900.0
2014-04-24 13:25:00,41.16,41.18,41.14,41.15,9500.0,29.5452,29.5595,29.5308,29.538,9500.0
2014-04-24 13:30:00,41.14,41.14,41.1,41.12,9700.0,29.5308,29.5308,29.5021,29.5165,9700.0
2014-04-24 13:35:00,41.11,41.11,41.04,41.05,11100.0,29.5093,29.5093,29.459,29.4662,11100.0
2014-04-24 13:40:00,41.05,41.08,41.05,41.05,5700.0,29.4662,29.4878,29.4662,29.4662,5700.0
2014-04-24 13:45:00,41.05,41.06,41.02,41.04,9200.0,29.4662,29.4734,29.4447,29.459,9200.0
2014-04-24 13:50:00,41.04,41.06,41.04,41.04,3300.0,29.459,29.4734,29.459,29.459,3300.0
2014-04-24 13:55:00,41.05,41.06,41.02,41.02,10200.0,29.4662,29.4734,29.4447,29.4447,10200.0
2014-04-24 14:00:00,41.02,41.05,41.01,41.05,9900.0,29.4447,29.4662,29.4375,29.4662,9900.0
2014-04-24 14:05:00,41.05,41.09,41.05,41.05,31400.0,29.4662,29.4949,29.4662,29.4662,31400.0
2014-04-24 14:10:00,41.06,41.11,41.05,41.11,12600.0,29.4734,29.5093,29.4662,29.5093,12600.0
2014-04-24 14:15:00,41.11,41.13,41.09,41.11,10700.0,29.5093,29.5236,29.4949,29.5093,10700.0
2014-04-24 14:20:00,41.12,41.14,41.1,41.11,10700.0,29.5165,29.5308,29.5021,29.5093,10700.0
2014-04-24 14:25:00,41.11,41.14,41.11,41.12,12900.0,29.5093,29.5308,29.5093,29.5165,12900.0
2014-04-24 14:30:00,41.13,41.17,41.13,41.17,16700.0,29.5236,29.5524,29.5236,29.5524,16700.0
2014-04-24 14:35:00,41.17,41.2,41.16,41.19,18700.0,29.5524,29.5739,29.5452,29.5667,18700.0
2014-04-24 14:40:00,41.19,41.19,41.17,41.17,22900.0,29.5667,29.5667,29.5524,29.5524,22900.0
2014-04-24 14:45:00,41.17,41.19,41.16,41.17,21800.0,29.5524,29.5667,29.5452,29.5524,21800.0
2014-04-24 14:50:00,41.18,41.18,41.16,41.16,13500.0,29.5595,29.5595,29.5452,29.5452,13500.0
2014-04-24 14:55:00,41.16,41.17,41.15,41.16,21600.0,29.5452,29.5524,29.538,29.5452,21600.0
2014-04-24 15:00:00,41.16,41.19,41.16,41.19,14100.0,29.5452,29.5667,29.5452,29.5667,14100.0
2014-04-24 15:05:00,41.18,41.19,41.18,41.19,17300.0,29.5595,29.5667,29.5595,29.5667,17300.0
2014-04-24 15:10:00,41.18,41.19,41.18,41.19,13400.0,29.5595,29.5667,29.5595,29.5667,13400.0
2014-04-24 15:15:00,41.19,41.22,41.19,41.2,29700.0,29.5667,29.5882,29.5667,29.5739,29700.0
2014-04-24 15:20:00,41.2,41.2,41.18,41.19,17400.0,29.5739,29.5739,29.5595,29.5667,17400.0
2014-04-24 15:25:00,41.19,41.24,41.18,41.24,26900.0,29.5667,29.6026,29.5595,29.6026,26900.0
2014-04-24 15:30:00,41.24,41.24,41.2,41.2,42700.0,29.6026,29.6026,29.5739,29.5739,42700.0
2014-04-24 15:35:00,41.2,41.23,41.19,41.19,33900.0,29.5739,29.5954,29.5667,29.5667,33900.0
2014-04-24 15:40:00,41.2,41.24,41.19,41.24,44300.0,29.5739,29.6026,29.5667,29.6026,44300.0
2014-04-24 15:45:00,41.24,41.26,41.2,41.21,67800.0,29.6026,29.617,29.5739,29.5811,67800.0
2014-04-24 15:50:00,41.21,41.22,41.19,41.21,64200.0,29.5811,29.5882,29.5667,29.5811,64200.0
2014-04-24 15:55:00,41.22,41.22,41.19,41.22,130100.0,29.5882,29.5882,29.5667,29.5882,130100.0
2014-04-25 09:30:00,41.17,41.18,40.96,41.11,16700.0,29.5524,29.5595,29.4016,29.5093,16700.0
2014-04-25 09:35:00,41.09,41.09,40.98,41.02,8700.0,29.4949,29.4949,29.416,29.4447,8700.0
2014-04-25 09:40:00,41.02,41.06,40.99,41.06,7800.0,29.4447,29.4734,29.4232,29.4734,7800.0
2014-04-25 09:45:00,41.05,41.08,40.99,41.02,8800.0,29.4662,29.4878,29.4232,29.4447,8800.0
2014-04-25 09:50:00,41.02,41.06,41.01,41.02,6000.0,29.4447,29.4734,29.4375,29.4447,6000.0
2014-04-25 09:55:00,41.01,41.05,41.0,41.04,25700.0,29.4375,29.4662,29.4303,29.459,25700.0
2014-04-25 10:00:00,41.04,41.04,40.96,40.96,25000.0,29.459,29.459,29.4016,29.4016,25000.0
2014-04-25 10:05:00,40.95,40.95,40.91,40.93,14000.0,29.3944,29.3944,29.3657,29.3801,14000.0
2014-04-25 10:10:00,40.93,40.94,40.9,40.92,12100.0,29.3801,29.3873,29.3585,29.3729,12100.0
2014-04-25 10:15:00,40.93,40.98,40.93,40.94,16200.0,29.3801,29.416,29.3801,29.3873,16200.0
2014-04-25 10:20:00,40.93,40.93,40.86,40.87,23300.0,29.3801,29.3801,29.3298,29.337,23300.0
2014-04-25 10:25:00,40.87,40.87,40.84,40.85,15200.0,29.337,29.337,29.3155,29.3227,15200.0
2014-04-25 10:30:00,40.84,40.88,40.82,40.87,22100.0,29.3155,29.3442,29.3011,29.337,22100.0
2014-04-25 10:35:00,40.87,40.87,40.83,40.84,11800.0,29.337,29.337,29.3083,29.3155,11800.0
2014-04-25 10:40:00,40.84,40.87,40.83,40.85,22600.0,29.3155,29.337,29.3083,29.3227,22600.0
2014-04-25 10:45:00,40.84,40.85,40.81,40.81,12000.0,29.3155,29.3227,29.2939,29.2939,12000.0
2014-04-25 10:50:00,40.81,40.83,40.8,40.83,10200.0,29.2939,29.3083,29.2868,29.3083,10200.0
2014-04-25 10:55:00,40.82,40.83,40.74,40.75,23000.0,29.3011,29.3083,29.2437,29.2509,23000.0
2014-04-25 11:00:00,40.75,40.77,40.74,40.75,13700.0,29.2509,29.2652,29.2437,29.2509,13700.0
2014-04-25 11:05:00,40.74,40.75,40.71,40.73,14100.0,29.2437,29.2509,29.2222,29.2365,14100.0
2014-04-25 11:10:00,40.73,40.73,40.7,40.72,12300.0,29.2365,29.2365,29.215,29.2293,12300.0
2014-04-25 11:15:00,40.72,40.72,40.68,40.71,12400.0,29.2293,29.2293,29.2006,29.2222,12400.0
2014-04-25 11:20:00,40.71,40.71,40.63,40.67,18400.0,29.2222,29.2222,29.1647,29.1935,18400.0
2014-04-25 11:25:00,40.68,40.71,40.66,40.71,18900.0,29.2006,29.2222,29.1863,29.2222,18900.0
2014-04-25 11:30:00,40.71,40.73,40.66,40.71,23200.0,29.2222,29.2365,29.1863,29.2222,23200.0
2014-04-25 11:35:00,40.71,40.72,40.68,40.7,15400.0,29.2222,29.2293,29.2006,29.215,15400.0
2014-04-25 11:40:00,40.7,40.74,40.69,40.74,19100.0,29.215,29.2437,29.2078,29.2437,19100.0
2014-04-25 11:45:00,40.73,40.74,40.69,40.74,12200.0,29.2365,29.2437,29.2078,29.2437,12200.0
2014-04-25 11:50:00,40.73,40.8,40.73,40.8,6200.0,29.2365,29.2868,29.2365,29.2868,6200.0
2014-04-25 11:55:00,40.8,40.83,40.73,40.73,14000.0,29.2868,29.3083,29.2365,29.2365,14000.0
2014-04-25 12:00:00,40.74,40.74,40.71,40.73,14800.0,29.2437,29.2437,29.2222,29.2365,14800.0
2014-04-25 12:05:00,40.72,40.74,40.71,40.73,7300.0,29.2293,29.2437,29.2222,29.2365,7300.0
2014-04-25 12:10:00,40.73,40.77,40.73,40.74,5700.0,29.2365,29.2652,29.2365,29.2437,5700.0
2014-04-25 12:15:00,40.73,40.75,40.71,40.71,7900.0,29.2365,29.2509,29.2222,29.2222,7900.0
2014-04-25 12:20:00,40.71,40.72,40.7,40.71,9600.0,29.2222,29.2293,29.215,29.2222,9600.0
2014-04-25 12:25:00,40.72,40.74,40.68,40.7,135000.0,29.2293,29.2437,29.2006,29.215,135000.0
2014-04-25 12:30:00,40.7,40.72,40.69,40.7,14800.0,29.215,29.2293,29.2078,29.215,14800.0
2014-04-25 12:35:00,40.71,40.73,40.7,40.7,9700.0,29.2222,29.2365,29.215,29.215,9700.0
2014-04-25 12:40:00,40.71,40.72,40.69,40.7,90200.0,29.2222,29.2293,29.2078,29.215,90200.0
2014-04-25 12:45:00,40.7,40.72,40.7,40.71,14800.0,29.215,29.2293,29.215,29.2222,14800.0
2014-04-25 12:50:00,40.71,40.71,40.7,40.71,8400.0,29.2222,29.2222,29.215,29.2222,8400.0
2014-04-25 12:55:00,40.71,40.71,40.7,40.71,29800.0,29.2222,29.2222,29.215,29.2222,29800.0
2014-04-25 13:00:00,40.71,40.71,40.7,40.7,16900.0,29.2222,29.2222,29.215,29.215,16900.0
2014-04-25 13:05:00,40.71,40.73,40.7,40.73,13600.0,29.2222,29.2365,29.215,29.2365,13600.0
2014-04-25 13:10:00,40.73,40.73,40.71,40.71,9400.0,29.2365,29.2365,29.2222,29.2222,9400.0
2014-04-25 13:15:00,40.7,40.72,40.7,40.71,9100.0,29.215,29.2293,29.215,29.2222,9100.0
2014-04-25 13:20:00,40.71,40.71,40.69,40.7,6700.0,29.2222,29.2222,29.2078,29.215,6700.0
2014-04-25 13:25:00,40.71,40.71,40.69,40.7,10800.0,29.2222,29.2222,29.2078,29.215,10800.0
2014-04-25 13:30:00,40.7,40.7,40.68,40.69,15800.0,29.215,29.215,29.2006,29.2078,15800.0
2014-04-25 13:35:00,40.69,40.7,40.67,40.67,8800.0,29.2078,29.215,29.1935,29.1935,8800.0
2014-04-25 13:40:00,40.68,40.69,40.67,40.69,5200.0,29.2006,29.2078,29.1935,29.2078,5200.0
2014-04-25 13:45:00,40.7,40.72,40.7,40.72,21200.0,29.215,29.2293,29.215,29.2293,21200.0
2014-04-25 13:50:00,40.73,40.73,40.71,40.72,13100.0,29.2365,29.2365,29.2222,29.2293,13100.0
2014-04-25 13:55:00,40.72,40.72,40.7,40.72,17200.0,29.2293,29.2293,29.215,29.2293,17200.0
2014-04-25 14:00:00,40.72,40.72,40.69,40.69,15700.0,29.2293,29.2293,29.2078,29.2078,15700.0
2014-04-25 14:05:00,40.7,40.74,40.7,40.71,93600.0,29.215,29.2437,29.215,29.2222,93600.0
2014-04-25 14:10:00,40.71,40.71,40.67,40.7,11900.0,29.2222,29.2222,29.1935,29.215,11900.0
2014-04-25 14:15:00,40.71,40.71,40.67,40.68,26100.0,29.2222,29.2222,29.1935,29.2006,26100.0
2014-04-25 14:20:00,40.69,40.69,40.64,40.65,10600.0,29.2078,29.2078,29.1719,29.1791,10600.0
2014-04-25 14:25:00,40.65,40.66,40.64,40.65,18400.0,29.1791,29.1863,29.1719,29.1791,18400.0
2014-04-25 14:30:00,40.64,40.68,40.61,40.68,12100.0,29.1719,29.2006,29.1504,29.2006,12100.0
2014-04-25 14:35:00,40.69,40.74,40.68,40.73,10200.0,29.2078,29.2437,29.2006,29.2365,10200.0
2014-04-25 14:40:00,40.73,40.73,40.71,40.71,5800.0,29.2365,29.2365,29.2222,29.2222,5800.0
2014-04-25 14:45:00,40.72,40.73,40.71,40.73,8600.0,29.2293,29.2365,29.2222,29.2365,8600.0
2014-04-25 14:50:00,40.73,40.78,40.73,40.77,9900.0,29.2365,29.2724,29.2365,29.2652,9900.0
2014-04-25 14:55:00,40.76,40.78,40.75,40.75,21700.0,29.2581,29.2724,29.2509,29.2509,21700.0
2014-04-25 15:00:00,40.74,40.77,40.74,40.77,7800.0,29.2437,29.2652,29.2437,29.2652,7800.0
2014-04-25 15:05:00,40.77,40.78,40.75,40.76,14000.0,29.2652,29.2724,29.2509,29.2581,14000.0
2014-04-25 15:10:00,40.76,40.77,40.74,40.77,8100.0,29.2581,29.2652,29.2437,29.2652,8100.0
2014-04-25 15:15:00,40.77,40.8,40.75,40.8,35000.0,29.2652,29.2868,29.2509,29.2868,35000.0
2014-04-25 15:20:00,40.8,40.8,40.77,40.77,9100.0,29.2868,29.2868,29.2652,29.2652,9100.0
2014-04-25 15:25:00,40.76,40.83,40.76,40.8,20100.0,29.2581,29.3083,29.2581,29.2868,20100.0
2014-04-25 15:30:00,40.8,40.83,40.78,40.78,22000.0,29.2868,29.3083,29.2724,29.2724,22000.0
2014-04-25 15:35:00,40.78,40.79,40.77,40.78,32800.0,29.2724,29.2796,29.2652,29.2724,32800.0
2014-04-25 15:40:00,40.78,40.8,40.77,40.79,35300.0,29.2724,29.2868,29.2652,29.2796,35300.0
2014-04-25 15:45:00,40.79,40.79,40.76,40.78,75300.0,29.2796,29.2796,29.2581,29.2724,75300.0
2014-04-25 15:50:00,40.78,40.78,40.73,40.73,83700.0,29.2724,29.2724,29.2365,29.2365,83700.0
2014-04-25 15:55:00,40.74,40.75,40.71,40.75,210300.0,29.2437,29.2509,29.2222,29.2509,210300.0
2014-04-28 09:30:00,41.0,41.02,40.96,40.96,24000.0,29.4303,29.4447,29.4016,29.4016,24000.0
2014-04-28 09:35:00,40.95,40.96,40.89,40.91,8500.0,29.3944,29.4016,29.3514,29.3657,8500.0
2014-04-28 09:40:00,40.91,41.02,40.85,40.9,31000.0,29.3657,29.4447,29.3227,29.3585,31000.0
2014-04-28 09:45:00,40.9,40.93,40.88,40.92,17500.0,29.3585,29.3801,29.3442,29.3729,17500.0
2014-04-28 09:50:00,40.91,40.93,40.87,40.92,12100.0,29.3657,29.3801,29.337,29.3729,12100.0
2014-04-28 09:55:00,40.91,40.97,40.91,40.94,8100.0,29.3657,29.4088,29.3657,29.3873,8100.0
2014-04-28 10:00:00,40.96,41.0,40.92,41.0,20700.0,29.4016,29.4303,29.3729,29.4303,20700.0
2014-04-28 10:05:00,41.0,41.01,40.91,40.91,34800.0,29.4303,29.4375,29.3657,29.3657,34800.0
2014-04-28 10:10:00,40.91,40.91,40.84,40.88,12200.0,29.3657,29.3657,29.3155,29.3442,12200.0
2014-04-28 10:15:00,40.88,40.89,40.86,40.89,11000.0,29.3442,29.3514,29.3298,29.3514,11000.0
2014-04-28 10:20:00,40.89,40.91,40.84,40.84,13900.0,29.3514,29.3657,29.3155,29.3155,13900.0
2014-04-28 10:25:00,40.83,40.86,40.83,40.85,6900.0,29.3083,29.3298,29.3083,29.3227,6900.0
2014-04-28 10:30:00,40.84,40.91,40.84,40.9,11100.0,29.3155,29.3657,29.3155,29.3585,11100.0
2014-04-28 10:35:00,40.9,40.92,40.88,40.9,29700.0,29.3585,29.3729,29.3442,29.3585,29700.0
2014-04-28 10:40:00,40.89,40.91,40.88,40.91,24600.0,29.3514,29.3657,29.3442,29.3657,24600.0
2014-04-28 10:45:00,40.91,40.91,40.87,40.87,13000.0,29.3657,29.3657,29.337,29.337,13000.0
2014-04-28 10:50:00,40.88,40.88,40.86,40.88,9600.0,29.3442,29.3442,29.3298,29.3442,9600.0
2014-04-28 10:55:00,40.87,40.88,40.86,40.87,18500.0,29.337,29.3442,29.3298,29.337,18500.0
2014-04-28 11:00:00,40.88,40.89,40.86,40.86,9600.0,29.3442,29.3514,29.3298,29.3298,9600.0
2014-04-28 11:05:00,40.87,40.9,40.86,40.87,20200.0,29.337,29.3585,29.3298,29.337,20200.0
2014-04-28 11:10:00,40.87,40.87,40.81,40.82,16200.0,29.337,29.337,29.2939,29.3011,16200.0
2014-04-28 11:15:00,40.83,40.87,40.82,40.87,16500.0,29.3083,29.337,29.3011,29.337,16500.0
2014-04-28 11:20:00,40.87,40.88,40.81,40.81,9800.0,29.337,29.3442,29.2939,29.2939,9800.0
2014-04-28 11:25:00,40.8,40.82,40.77,40.77,8700.0,29.2868,29.3011,29.2652,29.2652,8700.0
2014-04-28 11:30:00,40.77,40.77,40.75,40.76,13400.0,29.2652,29.2652,29.2509,29.2581,13400.0
2014-04-28 11:35:00,40.76,40.78,40.75,40.76,15400.0,29.2581,29.2724,29.2509,29.2581,15400.0
2014-04-28 11:40:00,40.76,40.8,40.74,40.76,15300.0,29.2581,29.2868,29.2437,29.2581,15300.0
2014-04-28 11:45:00,40.76,40.77,40.73,40.75,12600.0,29.2581,29.2652,29.2365,29.2509,12600.0
2014-04-28 11:50:00,40.76,40.77,40.7,40.71,14800.0,29.2581,29.2652,29.215,29.2222,14800.0
2014-04-28 11:55:00,40.7,40.7,40.62,40.63,12300.0,29.215,29.215,29.1576,29.1647,12300.0
2014-04-28 12:00:00,40.63,40.68,40.63,40.68,11100.0,29.1647,29.2006,29.1647,29.2006,11100.0
2014-04-28 12:05:00,40.68,40.76,40.68,40.72,14300.0,29.2006,29.2581,29.2006,29.2293,14300.0
2014-04-28 12:10:00,40.73,40.83,40.73,40.83,11300.0,29.2365,29.3083,29.2365,29.3083,11300.0
2014-04-28 12:15:00,40.83,40.86,40.81,40.86,11800.0,29.3083,29.3298,29.2939,29.3298,11800.0
2014-04-28 12:20:00,40.85,40.86,40.77,40.77,5800.0,29.3227,29.3298,29.2652,29.2652,5800.0
2014-04-28 12:25:00,40.78,40.85,40.77,40.82,20300.0,29.2724,29.3227,29.2652,29.3011,20300.0
2014-04-28 12:30:00,40.82,40.83,40.8,40.8,11000.0,29.3011,29.3083,29.2868,29.2868,11000.0
2014-04-28 12:35:00,40.8,40.8,40.76,40.76,3900.0,29.2868,29.2868,29.2581,29.2581,3900.0
2014-04-28 12:40:00,40.76,40.77,40.7,40.7,6000.0,29.2581,29.2652,29.215,29.215,6000.0
2014-04-28 12:45:00,40.69,40.71,40.68,40.68,8600.0,29.2078,29.2222,29.2006,29.2006,8600.0
2014-04-28 12:50:00,40.67,40.67,40.63,40.63,5700.0,29.1935,29.1935,29.1647,29.1647,5700.0
2014-04-28 12:55:00,40.63,40.64,40.62,40.62,10600.0,29.1647,29.1719,29.1576,29.1576,10600.0
2014-04-28 13:00:00,40.62,40.62,40.55,40.55,25000.0,29.1576,29.1576,29.1073,29.1073,25000.0
2014-04-28 13:05:00,40.55,40.55,40.51,40.51,18800.0,29.1073,29.1073,29.0786,29.0786,18800.0
2014-04-28 13:10:00,40.52,40.52,40.42,40.43,16900.0,29.0858,29.0858,29.014,29.0212,16900.0
2014-04-28 13:15:00,40.43,40.43,40.38,40.4,20200.0,29.0212,29.0212,28.9853,28.9996,20200.0
2014-04-28 13:20:00,40.41,40.41,40.34,40.38,19100.0,29.0068,29.0068,28.9566,28.9853,19100.0
2014-04-28 13:25:00,40.38,40.39,40.33,40.35,73600.0,28.9853,28.9925,28.9494,28.9638,73600.0
2014-04-28 13:30:00,40.35,40.37,40.3,40.35,53200.0,28.9638,28.9781,28.9279,28.9638,53200.0
2014-04-28 13:35:00,40.34,40.43,40.34,40.39,54200.0,28.9566,29.0212,28.9566,28.9925,54200.0
2014-04-28 13:40:00,40.4,40.45,40.39,40.41,34400.0,28.9996,29.0355,28.9925,29.0068,34400.0
2014-04-28 13:45:00,40.41,40.47,40.41,40.47,13500.0,29.0068,29.0499,29.0068,29.0499,13500.0
2014-04-28 13:50:00,40.48,40.62,40.48,40.6,44800.0,29.0571,29.1576,29.0571,29.1432,44800.0
2014-04-28 13:55:00,40.6,40.63,40.56,40.56,14600.0,29.1432,29.1647,29.1145,29.1145,14600.0
2014-04-28 14:00:00,40.57,40.58,40.54,40.58,18800.0,29.1217,29.1288,29.1001,29.1288,18800.0
2014-04-28 14:05:00,40.57,40.59,40.56,40.59,22600.0,29.1217,29.136,29.1145,29.136,22600.0
2014-04-28 14:10:00,40.59,40.64,40.59,40.63,19700.0,29.136,29.1719,29.136,29.1647,19700.0
2014-04-28 14:15:00,40.63,40.64,40.62,40.63,22300.0,29.1647,29.1719,29.1576,29.1647,22300.0
2014-04-28 14:20:00,40.63,40.68,40.62,40.68,16700.0,29.1647,29.2006,29.1576,29.2006,16700.0
2014-04-28 14:25:00,40.68,40.7,40.68,40.69,16200.0,29.2006,29.215,29.2006,29.2078,16200.0
2014-04-28 14:30:00,40.68,40.7,40.66,40.69,18200.0,29.2006,29.215,29.1863,29.2078,18200.0
2014-04-28 14:35:00,40.69,40.71,40.68,40.69,16700.0,29.2078,29.2222,29.2006,29.2078,16700.0
2014-04-28 14:40:00,40.68,40.69,40.64,40.68,26700.0,29.2006,29.2078,29.1719,29.2006,26700.0
2014-04-28 14:45:00,40.68,40.74,40.67,40.73,23600.0,29.2006,29.2437,29.1935,29.2365,23600.0
2014-04-28 14:50:00,40.73,40.75,40.73,40.74,28300.0,29.2365,29.2509,29.2365,29.2437,28300.0
2014-04-28 14:55:00,40.75,40.75,40.71,40.71,15500.0,29.2509,29.2509,29.2222,29.2222,15500.0
2014-04-28 15:00:00,40.71,40.73,40.68,40.72,28500.0,29.2222,29.2365,29.2006,29.2293,28500.0
2014-04-28 15:05:00,40.73,40.78,40.72,40.77,39100.0,29.2365,29.2724,29.2293,29.2652,39100.0
2014-04-28 15:10:00,40.77,40.81,40.76,40.81,28400.0,29.2652,29.2939,29.2581,29.2939,28400.0
2014-04-28 15:15:00,40.81,40.88,40.77,40.87,57500.0,29.2939,29.3442,29.2652,29.337,57500.0
2014-04-28 15:20:00,40.88,40.89,40.83,40.88,46500.0,29.3442,29.3514,29.3083,29.3442,46500.0
2014-04-28 15:25:00,40.88,40.89,40.84,40.84,33600.0,29.3442,29.3514,29.3155,29.3155,33600.0
2014-04-28 15:30:00,40.84,40.88,40.84,40.84,71100.0,29.3155,29.3442,29.3155,29.3155,71100.0
2014-04-28 15:35:00,40.85,40.85,40.83,40.84,64000.0,29.3227,29.3227,29.3083,29.3155,64000.0
2014-04-28 15:40:00,40.84,40.85,40.81,40.85,66200.0,29.3155,29.3227,29.2939,29.3227,66200.0
2014-04-28 15:45:00,40.84,40.86,40.79,40.85,226900.0,29.3155,29.3298,29.2796,29.3227,226900.0
2014-04-28 15:50:00,40.85,40.88,40.84,40.85,92600.0,29.3227,29.3442,29.3155,29.3227,92600.0
2014-04-28 15:55:00,40.85,40.94,40.84,40.93,440200.0,29.3227,29.3873,29.3155,29.3801,440200.0
2014-04-29 09:30:00,40.95,41.07,40.94,40.98,33100.0,29.3944,29.4806,29.3873,29.416,33100.0
2014-04-29 09:35:00,40.98,41.03,40.95,40.96,15100.0,29.416,29.4519,29.3944,29.4016,15100.0
2014-04-29 09:40:00,40.97,41.15,40.97,41.09,30900.0,29.4088,29.538,29.4088,29.4949,30900.0
2014-04-29 09:45:00,41.09,41.16,41.09,41.15,17100.0,29.4949,29.5452,29.4949,29.538,17100.0
2014-04-29 09:50:00,41.13,41.2,41.11,41.18,35700.0,29.5236,29.5739,29.5093,29.5595,35700.0
2014-04-29 09:55:00,41.17,41.21,41.17,41.18,31400.0,29.5524,29.5811,29.5524,29.5595,31400.0
2014-04-29 10:00:00,41.19,41.19,41.13,41.18,46400.0,29.5667,29.5667,29.5236,29.5595,46400.0
2014-04-29 10:05:00,41.18,41.24,41.17,41.19,32300.0,29.5595,29.6026,29.5524,29.5667,32300.0
2014-04-29 10:10:00,41.18,41.19,41.16,41.19,14700.0,29.5595,29.5667,29.5452,29.5667,14700.0
2014-04-29 10:15:00,41.19,41.19,41.17,41.19,16600.0,29.5667,29.5667,29.5524,29.5667,16600.0
2014-04-29 10:20:00,41.19,41.21,41.14,41.14,60800.0,29.5667,29.5811,29.5308,29.5308,60800.0
2014-04-29 10:25:00,41.13,41.14,41.06,41.08,25500.0,29.5236,29.5308,29.4734,29.4878,25500.0
2014-04-29 10:30:00,41.08,41.12,41.07,41.09,15700.0,29.4878,29.5165,29.4806,29.4949,15700.0
2014-04-29 10:35:00,41.1,41.11,41.05,41.07,32300.0,29.5021,29.5093,29.4662,29.4806,32300.0
2014-04-29 10:40:00,41.06,41.07,41.02,41.05,28800.0,29.4734,29.4806,29.4447,29.4662,28800.0
2014-04-29 10:45:00,41.05,41.07,41.04,41.05,15800.0,29.4662,29.4806,29.459,29.4662,15800.0
2014-04-29 10:50:00,41.05,41.05,41.0,41.03,14800.0,29.4662,29.4662,29.4303,29.4519,14800.0
2014-04-29 10:55:00,41.02,41.03,40.97,40.97,25700.0,29.4447,29.4519,29.4088,29.4088,25700.0
2014-04-29 11:00:00,40.97,41.01,40.97,41.01,22500.0,29.4088,29.4375,29.4088,29.4375,22500.0
2014-04-29 11:05:00,41.0,41.0,40.97,40.99,13200.0,29.4303,29.4303,29.4088,29.4232,13200.0
2014-04-29 11:10:00,40.98,41.01,40.97,40.97,11800.0,29.416,29.4375,29.4088,29.4088,11800.0
2014-04-29 11:15:00,40.98,41.0,40.98,40.98,9100.0,29.416,29.4303,29.416,29.416,9100.0
2014-04-29 11:20:00,40.98,40.98,40.94,40.94,29200.0,29.416,29.416,29.3873,29.3873,29200.0
2014-04-29 11:25:00,40.95,40.96,40.93,40.96,11300.0,29.3944,29.4016,29.3801,29.4016,11300.0
2014-04-29 11:30:00,40.96,40.97,40.94,40.96,25400.0,29.4016,29.4088,29.3873,29.4016,25400.0
2014-04-29 11:35:00,40.95,40.96,40.94,40.94,22900.0,29.3944,29.4016,29.3873,29.3873,22900.0
2014-04-29 11:40:00,40.95,40.95,40.89,40.89,16200.0,29.3944,29.3944,29.3514,29.3514,16200.0
2014-04-29 11:45:00,40.89,40.89,40.86,40.86,11000.0,29.3514,29.3514,29.3298,29.3298,11000.0
2014-04-29 11:50:00,40.86,40.86,40.83,40.84,10400.0,29.3298,29.3298,29.3083,29.3155,10400.0
2014-04-29 11:55:00,40.84,40.84,40.81,40.81,25400.0,29.3155,29.3155,29.2939,29.2939,25400.0
2014-04-29 12:00:00,40.81,40.83,40.79,40.83,27300.0,29.2939,29.3083,29.2796,29.3083,27300.0
2014-04-29 12:05:00,40.84,40.88,40.84,40.87,8800.0,29.3155,29.3442,29.3155,29.337,8800.0
2014-04-29 12:10:00,40.86,40.89,40.85,40.87,21700.0,29.3298,29.3514,29.3227,29.337,21700.0
2014-04-29 12:15:00,40.86,40.91,40.85,40.91,10600.0,29.3298,29.3657,29.3227,29.3657,10600.0
2014-04-29 12:20:00,40.91,40.93,40.89,40.89,6300.0,29.3657,29.3801,29.3514,29.3514,6300.0
2014-04-29 12:25:00,40.89,40.92,40.89,40.92,3800.0,29.3514,29.3729,29.3514,29.3729,3800.0
2014-04-29 12:30:00,40.92,40.95,40.92,40.95,3900.0,29.3729,29.3944,29.3729,29.3944,3900.0
2014-04-29 12:35:00,40.96,40.97,40.92,40.92,11000.0,29.4016,29.4088,29.3729,29.3729,11000.0
2014-04-29 12:40:00,40.91,40.96,40.91,40.95,4200.0,29.3657,29.4016,29.3657,29.3944,4200.0
2014-04-29 12:45:00,40.96,40.96,40.94,40.94,8600.0,29.4016,29.4016,29.3873,29.3873,8600.0
2014-04-29 12:50:00,40.93,40.94,40.9,40.9,6800.0,29.3801,29.3873,29.3585,29.3585,6800.0
2014-04-29 12:55:00,40.9,40.92,40.88,40.88,20200.0,29.3585,29.3729,29.3442,29.3442,20200.0
2014-04-29 13:00:00,40.87,40.88,40.85,40.86,5100.0,29.337,29.3442,29.3227,29.3298,5100.0
2014-04-29 13:05:00,40.85,40.85,40.76,40.76,22000.0,29.3227,29.3227,29.2581,29.2581,22000.0
2014-04-29 13:10:00,40.76,40.78,40.72,40.72,15400.0,29.2581,29.2724,29.2293,29.2293,15400.0
2014-04-29 13:15:00,40.73,40.73,40.7,40.71,8500.0,29.2365,29.2365,29.215,29.2222,8500.0
2014-04-29 13:20:00,40.71,40.72,40.7,40.71,19100.0,29.2222,29.2293,29.215,29.2222,19100.0
2014-04-29 13:25:00,40.71,40.71,40.65,40.66,22100.0,29.2222,29.2222,29.1791,29.1863,22100.0
2014-04-29 13:30:00,40.66,40.7,40.65,40.66,20900.0,29.1863,29.215,29.1791,29.1863,20900.0
2014-04-29 13:35:00,40.66,40.7,40.65,40.68,30500.0,29.1863,29.215,29.1791,29.2006,30500.0
2014-04-29 13:40:00,40.69,40.71,40.68,40.7,16400.0,29.2078,29.2222,29.2006,29.215,16400.0
2014-04-29 13:45:00,40.69,40.71,40.69,40.71,12300.0,29.2078,29.2222,29.2078,29.2222,12300.0
2014-04-29 13:50:00,40.71,40.72,40.71,40.71,6400.0,29.2222,29.2293,29.2222,29.2222,6400.0
2014-04-29 13:55:00,40.72,40.73,40.71,40.73,23800.0,29.2293,29.2365,29.2222,29.2365,23800.0
2014-04-29 14:00:00,40.74,40.75,40.73,40.73,13600.0,29.2437,29.2509,29.2365,29.2365,13600.0
2014-04-29 14:05:00,40.73,40.75,40.73,40.74,14500.0,29.2365,29.2509,29.2365,29.2437,14500.0
2014-04-29 14:10:00,40.74,40.74,40.73,40.74,9300.0,29.2437,29.2437,29.2365,29.2437,9300.0
2014-04-29 14:15:00,40.74,40.78,40.73,40.77,6400.0,29.2437,29.2724,29.2365,29.2652,6400.0
2014-04-29 14:20:00,40.78,40.8,40.77,40.78,16200.0,29.2724,29.2868,29.2652,29.2724,16200.0
2014-04-29 14:25:00,40.78,40.81,40.77,40.8,11500.0,29.2724,29.2939,29.2652,29.2868,11500.0
2014-04-29 14:30:00,40.79,40.83,40.79,40.82,11400.0,29.2796,29.3083,29.2796,29.3011,11400.0
2014-04-29 14:35:00,40.83,40.83,40.82,40.82,11100.0,29.3083,29.3083,29.3011,29.3011,11100.0
2014-04-29 14:40:00,40.82,40.83,40.82,40.82,10000.0,29.3011,29.3083,29.3011,29.3011,10000.0
2014-04-29 14:45:00,40.81,40.84,40.81,40.84,32100.0,29.2939,29.3155,29.2939,29.3155,32100.0
2014-04-29 14:50:00,40.84,40.84,40.81,40.83,29400.0,29.3155,29.3155,29.2939,29.3083,29400.0
2014-04-29 14:55:00,40.83,40.84,40.82,40.83,24400.0,29.3083,29.3155,29.3011,29.3083,24400.0
2014-04-29 15:00:00,40.82,40.84,40.8,40.8,19900.0,29.3011,29.3155,29.2868,29.2868,19900.0
2014-04-29 15:05:00,40.8,40.82,40.8,40.8,18000.0,29.2868,29.3011,29.2868,29.2868,18000.0
2014-04-29 15:10:00,40.8,40.8,40.76,40.77,15900.0,29.2868,29.2868,29.2581,29.2652,15900.0
2014-04-29 15:15:00,40.76,40.81,40.76,40.8,48200.0,29.2581,29.2939,29.2581,29.2868,48200.0
2014-04-29 15:20:00,40.8,40.82,40.8,40.82,6800.0,29.2868,29.3011,29.2868,29.3011,6800.0
2014-04-29 15:25:00,40.82,40.85,40.82,40.85,19500.0,29.3011,29.3227,29.3011,29.3227,19500.0
2014-04-29 15:30:00,40.84,40.85,40.82,40.83,18600.0,29.3155,29.3227,29.3011,29.3083,18600.0
2014-04-29 15:35:00,40.83,40.83,40.78,40.82,36500.0,29.3083,29.3083,29.2724,29.3011,36500.0
2014-04-29 15:40:00,40.82,40.83,40.77,40.78,45400.0,29.3011,29.3083,29.2652,29.2724,45400.0
2014-04-29 15:45:00,40.78,40.88,40.77,40.84,73200.0,29.2724,29.3442,29.2652,29.3155,73200.0
2014-04-29 15:50:00,40.84,40.85,40.82,40.85,59100.0,29.3155,29.3227,29.3011,29.3227,59100.0
2014-04-29 15:55:00,40.84,40.91,40.84,40.88,115400.0,29.3155,29.3657,29.3155,29.3442,115400.0
2014-04-30 09:30:00,40.78,40.78,40.62,40.7,30700.0,29.2724,29.2724,29.1576,29.215,30700.0
2014-04-30 09:35:00,40.71,40.81,40.7,40.78,11900.0,29.2222,29.2939,29.215,29.2724,11900.0
2014-04-30 09:40:00,40.78,40.79,40.71,40.73,7700.0,29.2724,29.2796,29.2222,29.2365,7700.0
2014-04-30 09:45:00,40.73,40.84,40.73,40.78,8800.0,29.2365,29.3155,29.2365,29.2724,8800.0
2014-04-30 09:50:00,40.77,40.82,40.77,40.8,8400.0,29.2652,29.3011,29.2652,29.2868,8400.0
2014-04-30 09:55:00,40.79,40.82,40.75,40.75,9000.0,29.2796,29.3011,29.2509,29.2509,9000.0
2014-04-30 10:00:00,40.74,40.74,40.7,40.7,7000.0,29.2437,29.2437,29.215,29.215,7000.0
2014-04-30 10:05:00,40.71,40.73,40.67,40.69,16300.0,29.2222,29.2365,29.1935,29.2078,16300.0
2014-04-30 10:10:00,40.7,40.72,40.66,40.68,26300.0,29.215,29.2293,29.1863,29.2006,26300.0
2014-04-30 10:15:00,40.68,40.69,40.66,40.66,25900.0,29.2006,29.2078,29.1863,29.1863,25900.0
2014-04-30 10:20:00,40.66,40.67,40.61,40.63,26400.0,29.1863,29.1935,29.1504,29.1647,26400.0
2014-04-30 10:25:00,40.63,40.64,40.6,40.61,14900.0,29.1647,29.1719,29.1432,29.1504,14900.0
2014-04-30 10:30:00,40.61,40.64,40.61,40.62,10200.0,29.1504,29.1719,29.1504,29.1576,10200.0
2014-04-30 10:35:00,40.62,40.65,40.62,40.64,13200.0,29.1576,29.1791,29.1576,29.1719,13200.0
2014-04-30 10:40:00,40.64,40.71,40.64,40.7,12200.0,29.1719,29.2222,29.1719,29.215,12200.0
2014-04-30 10:45:00,40.69,40.7,40.64,40.64,47500.0,29.2078,29.215,29.1719,29.1719,47500.0
2014-04-30 10:50:00,40.64,40.75,40.63,40.75,18100.0,29.1719,29.2509,29.1647,29.2509,18100.0
2014-04-30 10:55:00,40.75,40.76,40.72,40.73,4200.0,29.2509,29.2581,29.2293,29.2365,4200.0
2014-04-30 11:00:00,40.72,40.75,40.72,40.73,8900.0,29.2293,29.2509,29.2293,29.2365,8900.0
2014-04-30 11:05:00,40.73,40.73,40.69,40.69,10900.0,29.2365,29.2365,29.2078,29.2078,10900.0
2014-04-30 11:10:00,40.69,40.69,40.65,40.66,7200.0,29.2078,29.2078,29.1791,29.1863,7200.0
2014-04-30 11:15:00,40.65,40.65,40.64,40.64,16800.0,29.1791,29.1791,29.1719,29.1719,16800.0
2014-04-30 11:20:00,40.64,40.65,40.64,40.65,5500.0,29.1719,29.1791,29.1719,29.1791,5500.0
2014-04-30 11:25:00,40.64,40.68,40.64,40.68,4600.0,29.1719,29.2006,29.1719,29.2006,4600.0
2014-04-30 11:30:00,40.68,40.74,40.68,40.74,4100.0,29.2006,29.2437,29.2006,29.2437,4100.0
2014-04-30 11:35:00,40.74,40.74,40.69,40.7,11700.0,29.2437,29.2437,29.2078,29.215,11700.0
2014-04-30 11:40:00,40.69,40.7,40.65,40.65,4800.0,29.2078,29.215,29.1791,29.1791,4800.0
2014-04-30 11:45:00,40.65,40.69,40.64,40.65,19900.0,29.1791,29.2078,29.1719,29.1791,19900.0
2014-04-30 11:50:00,40.64,40.66,40.64,40.64,24200.0,29.1719,29.1863,29.1719,29.1719,24200.0
2014-04-30 11:55:00,40.65,40.65,40.64,40.65,2300.0,29.1791,29.1791,29.1719,29.1791,2300.0
2014-04-30 12:00:00,40.64,40.66,40.64,40.65,4900.0,29.1719,29.1863,29.1719,29.1791,4900.0
2014-04-30 12:05:00,40.64,40.65,40.62,40.65,9600.0,29.1719,29.1791,29.1576,29.1791,9600.0
2014-04-30 12:10:00,40.66,40.66,40.64,40.64,4700.0,29.1863,29.1863,29.1719,29.1719,4700.0
2014-04-30 12:15:00,40.65,40.68,40.65,40.68,3200.0,29.1791,29.2006,29.1791,29.2006,3200.0
2014-04-30 12:20:00,40.68,40.7,40.67,40.7,4400.0,29.2006,29.215,29.1935,29.215,4400.0
2014-04-30 12:25:00,40.7,40.7,40.69,40.69,7800.0,29.215,29.215,29.2078,29.2078,7800.0
2014-04-30 12:30:00,40.69,40.7,40.69,40.69,7100.0,29.2078,29.215,29.2078,29.2078,7100.0
2014-04-30 12:35:00,40.69,40.7,40.69,40.69,4300.0,29.2078,29.215,29.2078,29.2078,4300.0
2014-04-30 12:40:00,40.69,40.74,40.69,40.72,9400.0,29.2078,29.2437,29.2078,29.2293,9400.0
2014-04-30 12:45:00,40.72,40.73,40.71,40.71,6000.0,29.2293,29.2365,29.2222,29.2222,6000.0
2014-04-30 12:50:00,40.71,40.71,40.67,40.67,3600.0,29.2222,29.2222,29.1935,29.1935,3600.0
2014-04-30 12:55:00,40.67,40.68,40.66,40.66,11400.0,29.1935,29.2006,29.1863,29.1863,11400.0
2014-04-30 13:00:00,40.66,40.69,40.66,40.66,6400.0,29.1863,29.2078,29.1863,29.1863,6400.0
2014-04-30 13:05:00,40.67,40.67,40.66,40.66,3500.0,29.1935,29.1935,29.1863,29.1863,3500.0
2014-04-30 13:10:00,40.66,40.67,40.66,40.67,900.0,29.1863,29.1935,29.1863,29.1935,900.0
2014-04-30 13:15:00,40.67,40.67,40.63,40.63,7000.0,29.1935,29.1935,29.1647,29.1647,7000.0
2014-04-30 13:20:00,40.63,40.63,40.59,40.59,7700.0,29.1647,29.1647,29.136,29.136,7700.0
2014-04-30 13:25:00,40.59,40.6,40.55,40.56,14100.0,29.136,29.1432,29.1073,29.1145,14100.0
2014-04-30 13:30:00,40.56,40.58,40.54,40.55,13700.0,29.1145,29.1288,29.1001,29.1073,13700.0
2014-04-30 13:35:00,40.54,40.55,40.54,40.54,5500.0,29.1001,29.1073,29.1001,29.1001,5500.0
2014-04-30 13:40:00,40.53,40.53,40.49,40.5,9000.0,29.093,29.093,29.0642,29.0714,9000.0
2014-04-30 13:45:00,40.5,40.51,40.49,40.49,12500.0,29.0714,29.0786,29.0642,29.0642,12500.0
2014-04-30 13:50:00,40.49,40.49,40.45,40.45,12200.0,29.0642,29.0642,29.0355,29.0355,12200.0
2014-04-30 13:55:00,40.45,40.47,40.44,40.46,8600.0,29.0355,29.0499,29.0284,29.0427,8600.0
2014-04-30 14:00:00,40.45,40.51,40.4,40.49,36100.0,29.0355,29.0786,28.9996,29.0642,36100.0
2014-04-30 14:05:00,40.49,40.5,40.41,40.44,66200.0,29.0642,29.0714,29.0068,29.0284,66200.0
2014-04-30 14:10:00,40.43,40.43,40.36,40.38,70100.0,29.0212,29.0212,28.9709,28.9853,70100.0
2014-04-30 14:15:00,40.37,40.51,40.37,40.49,28800.0,28.9781,29.0786,28.9781,29.0642,28800.0
2014-04-30 14:20:00,40.49,40.55,40.48,40.54,25600.0,29.0642,29.1073,29.0571,29.1001,25600.0
2014-04-30 14:25:00,40.55,40.55,40.5,40.51,17400.0,29.1073,29.1073,29.0714,29.0786,17400.0
2014-04-30 14:30:00,40.51,40.52,40.49,40.51,34800.0,29.0786,29.0858,29.0642,29.0786,34800.0
2014-04-30 14:35:00,40.51,40.54,40.5,40.53,42100.0,29.0786,29.1001,29.0714,29.093,42100.0
2014-04-30 14:40:00,40.53,40.54,40.52,40.52,25100.0,29.093,29.1001,29.0858,29.0858,25100.0
2014-04-30 14:45:00,40.52,40.59,40.51,40.58,34700.0,29.0858,29.136,29.0786,29.1288,34700.0
2014-04-30 14:50:00,40.58,40.65,40.57,40.65,12700.0,29.1288,29.1791,29.1217,29.1791,12700.0
2014-04-30 14:55:00,40.65,40.69,40.64,40.65,27900.0,29.1791,29.2078,29.1719,29.1791,27900.0
2014-04-30 15:00:00,40.66,40.67,40.63,40.64,11600.0,29.1863,29.1935,29.1647,29.1719,11600.0
2014-04-30 15:05:00,40.63,40.64,40.6,40.6,21500.0,29.1647,29.1719,29.1432,29.1432,21500.0
2014-04-30 15:10:00,40.6,40.61,40.56,40.57,26900.0,29.1432,29.1504,29.1145,29.1217,26900.0
2014-04-30 15:15:00,40.57,40.58,40.5,40.52,46500.0,29.1217,29.1288,29.0714,29.0858,46500.0
2014-04-30 15:20:00,40.52,40.52,40.48,40.48,30200.0,29.0858,29.0858,29.0571,29.0571,30200.0
2014-04-30 15:25:00,40.48,40.55,40.48,40.52,115300.0,29.0571,29.1073,29.0571,29.0858,115300.0
2014-04-30 15:30:00,40.52,40.54,40.51,40.54,96600.0,29.0858,29.1001,29.0786,29.1001,96600.0
2014-04-30 15:35:00,40.53,40.54,40.49,40.52,61400.0,29.093,29.1001,29.0642,29.0858,61400.0
2014-04-30 15:40:00,40.52,40.59,40.5,40.58,64100.0,29.0858,29.136,29.0714,29.1288,64100.0
2014-04-30 15:45:00,40.59,40.59,40.5,40.56,101200.0,29.136,29.136,29.0714,29.1145,101200.0
2014-04-30 15:50:00,40.55,40.65,40.55,40.64,85500.0,29.1073,29.1791,29.1073,29.1719,85500.0
2014-04-30 15:55:00,40.64,40.68,40.59,40.62,222400.0,29.1719,29.2006,29.136,29.1576,222400.0
2014-05-01 09:30:00,40.63,40.7,40.51,40.53,31500.0,29.1647,29.215,29.0786,29.093,31500.0
2014-05-01 09:35:00,40.48,40.71,40.46,40.64,15700.0,29.0571,29.2222,29.0427,29.1719,15700.0
2014-05-01 09:40:00,40.66,40.73,40.63,40.65,25500.0,29.1863,29.2365,29.1647,29.1791,25500.0
2014-05-01 09:45:00,40.65,40.7,40.61,40.67,18900.0,29.1791,29.215,29.1504,29.1935,18900.0
2014-05-01 09:50:00,40.69,40.69,40.59,40.67,27600.0,29.2078,29.2078,29.136,29.1935,27600.0
2014-05-01 09:55:00,40.68,40.68,40.47,40.53,26400.0,29.2006,29.2006,29.0499,29.093,26400.0
2014-05-01 10:00:00,40.54,40.65,40.54,40.62,13100.0,29.1001,29.1791,29.1001,29.1576,13100.0
2014-05-01 10:05:00,40.63,40.74,40.61,40.65,18600.0,29.1647,29.2437,29.1504,29.1791,18600.0
2014-05-01 10:10:00,40.65,40.69,40.5,40.5,21100.0,29.1791,29.2078,29.0714,29.0714,21100.0
2014-05-01 10:15:00,40.51,40.56,40.36,40.41,53500.0,29.0786,29.1145,28.9709,29.0068,53500.0
2014-05-01 10:20:00,40.41,40.45,40.39,40.39,21700.0,29.0068,29.0355,28.9925,28.9925,21700.0
2014-05-01 10:25:00,40.4,40.51,40.4,40.5,15900.0,28.9996,29.0786,28.9996,29.0714,15900.0
2014-05-01 10:30:00,40.5,40.54,40.49,40.54,9800.0,29.0714,29.1001,29.0642,29.1001,9800.0
2014-05-01 10:35:00,40.53,40.54,40.47,40.53,8500.0,29.093,29.1001,29.0499,29.093,8500.0
2014-05-01 10:40:00,40.53,40.56,40.53,40.54,8600.0,29.093,29.1145,29.093,29.1001,8600.0
2014-05-01 10:45:00,40.55,40.62,40.55,40.62,8600.0,29.1073,29.1576,29.1073,29.1576,8600.0
2014-05-01 10:50:00,40.62,40.66,40.61,40.64,7300.0,29.1576,29.1863,29.1504,29.1719,7300.0
2014-05-01 10:55:00,40.65,40.68,40.62,40.65,10700.0,29.1791,29.2006,29.1576,29.1791,10700.0
2014-05-01 11:00:00,40.64,40.67,40.64,40.67,14100.0,29.1719,29.1935,29.1719,29.1935,14100.0
2014-05-01 11:05:00,40.67,40.68,40.64,40.64,12500.0,29.1935,29.2006,29.1719,29.1719,12500.0
2014-05-01 11:10:00,40.64,40.65,40.62,40.65,13200.0,29.1719,29.1791,29.1576,29.1791,13200.0
2014-05-01 11:15:00,40.65,40.69,40.65,40.67,9500.0,29.1791,29.2078,29.1791,29.1935,9500.0
2014-05-01 11:20:00,40.68,40.73,40.67,40.73,21400.0,29.2006,29.2365,29.1935,29.2365,21400.0
2014-05-01 11:25:00,40.73,40.79,40.73,40.78,11500.0,29.2365,29.2796,29.2365,29.2724,11500.0
2014-05-01 11:30:00,40.77,40.87,40.75,40.75,28600.0,29.2652,29.337,29.2509,29.2509,28600.0
2014-05-01 11:35:00,40.74,40.75,40.69,40.69,5500.0,29.2437,29.2509,29.2078,29.2078,5500.0
2014-05-01 11:40:00,40.68,40.76,40.68,40.68,13500.0,29.2006,29.2581,29.2006,29.2006,13500.0
2014-05-01 11:45:00,40.68,40.69,40.66,40.69,4100.0,29.2006,29.2078,29.1863,29.2078,4100.0
2014-05-01 11:50:00,40.69,40.73,40.69,40.71,6100.0,29.2078,29.2365,29.2078,29.2222,6100.0
2014-05-01 11:55:00,40.7,40.75,40.69,40.73,17300.0,29.215,29.2509,29.2078,29.2365,17300.0
2014-05-01 12:00:00,40.72,40.77,40.7,40.77,14400.0,29.2293,29.2652,29.215,29.2652,14400.0
2014-05-01 12:05:00,40.77,40.78,40.73,40.77,6800.0,29.2652,29.2724,29.2365,29.2652,6800.0
2014-05-01 12:10:00,40.77,40.8,40.76,40.76,18400.0,29.2652,29.2868,29.2581,29.2581,18400.0
2014-05-01 12:15:00,40.76,40.77,40.74,40.74,22900.0,29.2581,29.2652,29.2437,29.2437,22900.0
2014-05-01 12:20:00,40.73,40.73,40.69,40.71,14400.0,29.2365,29.2365,29.2078,29.2222,14400.0
2014-05-01 12:25:00,40.72,40.75,40.72,40.72,16400.0,29.2293,29.2509,29.2293,29.2293,16400.0
2014-05-01 12:30:00,40.72,40.73,40.68,40.68,10200.0,29.2293,29.2365,29.2006,29.2006,10200.0
2014-05-01 12:35:00,40.69,40.71,40.68,40.69,5700.0,29.2078,29.2222,29.2006,29.2078,5700.0
2014-05-01 12:40:00,40.68,40.72,40.68,40.7,7900.0,29.2006,29.2293,29.2006,29.215,7900.0
2014-05-01 12:45:00,40.7,40.73,40.69,40.71,13600.0,29.215,29.2365,29.2078,29.2222,13600.0
2014-05-01 12:50:00,40.71,40.74,40.7,40.71,5300.0,29.2222,29.2437,29.215,29.2222,5300.0
2014-05-01 12:55:00,40.72,40.73,40.7,40.7,4100.0,29.2293,29.2365,29.215,29.215,4100.0
2014-05-01 13:00:00,40.7,40.76,40.7,40.76,6900.0,29.215,29.2581,29.215,29.2581,6900.0
2014-05-01 13:05:00,40.76,40.79,40.76,40.79,14000.0,29.2581,29.2796,29.2581,29.2796,14000.0
2014-05-01 13:10:00,40.8,40.81,40.75,40.81,53800.0,29.2868,29.2939,29.2509,29.2939,53800.0
2014-05-01 13:15:00,40.82,40.84,40.82,40.84,5100.0,29.3011,29.3155,29.3011,29.3155,5100.0
2014-05-01 13:20:00,40.84,40.86,40.84,40.85,6900.0,29.3155,29.3298,29.3155,29.3227,6900.0
2014-05-01 13:25:00,40.86,40.86,40.82,40.82,6700.0,29.3298,29.3298,29.3011,29.3011,6700.0
2014-05-01 13:30:00,40.82,40.86,40.81,40.84,10800.0,29.3011,29.3298,29.2939,29.3155,10800.0
2014-05-01 13:35:00,40.84,40.93,40.84,40.93,11100.0,29.3155,29.3801,29.3155,29.3801,11100.0
2014-05-01 13:40:00,40.92,40.94,40.9,40.9,19400.0,29.3729,29.3873,29.3585,29.3585,19400.0
2014-05-01 13:45:00,40.9,40.91,40.84,40.84,19400.0,29.3585,29.3657,29.3155,29.3155,19400.0
2014-05-01 13:50:00,40.83,40.84,40.8,40.8,10000.0,29.3083,29.3155,29.2868,29.2868,10000.0
2014-05-01 13:55:00,40.8,40.82,40.72,40.78,13900.0,29.2868,29.3011,29.2293,29.2724,13900.0
2014-05-01 14:00:00,40.78,40.82,40.77,40.82,10500.0,29.2724,29.3011,29.2652,29.3011,10500.0
2014-05-01 14:05:00,40.82,40.83,40.81,40.83,11800.0,29.3011,29.3083,29.2939,29.3083,11800.0
2014-05-01 14:10:00,40.83,40.84,40.78,40.78,11500.0,29.3083,29.3155,29.2724,29.2724,11500.0
2014-05-01 14:15:00,40.78,40.79,40.77,40.77,5000.0,29.2724,29.2796,29.2652,29.2652,5000.0
2014-05-01 14:20:00,40.77,40.78,40.75,40.77,7800.0,29.2652,29.2724,29.2509,29.2652,7800.0
2014-05-01 14:25:00,40.77,40.77,40.72,40.75,10100.0,29.2652,29.2652,29.2293,29.2509,10100.0
2014-05-01 14:30:00,40.75,40.77,40.73,40.73,11400.0,29.2509,29.2652,29.2365,29.2365,11400.0
2014-05-01 14:35:00,40.73,40.73,40.68,40.69,16800.0,29.2365,29.2365,29.2006,29.2078,16800.0
2014-05-01 14:40:00,40.69,40.7,40.63,40.63,16600.0,29.2078,29.215,29.1647,29.1647,16600.0
2014-05-01 14:45:00,40.64,40.68,40.62,40.67,17300.0,29.1719,29.2006,29.1576,29.1935,17300.0
2014-05-01 14:50:00,40.67,40.68,40.64,40.66,16600.0,29.1935,29.2006,29.1719,29.1863,16600.0
2014-05-01 14:55:00,40.67,40.68,40.64,40.68,16600.0,29.1935,29.2006,29.1719,29.2006,16600.0
2014-05-01 15:00:00,40.67,40.67,40.65,40.66,15900.0,29.1935,29.1935,29.1791,29.1863,15900.0
2014-05-01 15:05:00,40.66,40.67,40.64,40.66,15200.0,29.1863,29.1935,29.1719,29.1863,15200.0
2014-05-01 15:10:00,40.65,40.68,40.61,40.68,11500.0,29.1791,29.2006,29.1504,29.2006,11500.0
2014-05-01 15:15:00,40.68,40.73,40.67,40.69,18800.0,29.2006,29.2365,29.1935,29.2078,18800.0
2014-05-01 15:20:00,40.69,40.7,40.65,40.65,28600.0,29.2078,29.215,29.1791,29.1791,28600.0
2014-05-01 15:25:00,40.66,40.67,40.64,40.65,15800.0,29.1863,29.1935,29.1719,29.1791,15800.0
2014-05-01 15:30:00,40.65,40.66,40.62,40.66,13700.0,29.1791,29.1863,29.1576,29.1863,13700.0
2014-05-01 15:35:00,40.66,40.67,40.63,40.63,17300.0,29.1863,29.1935,29.1647,29.1647,17300.0
2014-05-01 15:40:00,40.63,40.66,40.62,40.66,20300.0,29.1647,29.1863,29.1576,29.1863,20300.0
2014-05-01 15:45:00,40.65,40.71,40.65,40.71,32700.0,29.1791,29.2222,29.1791,29.2222,32700.0
2014-05-01 15:50:00,40.71,40.82,40.71,40.81,58700.0,29.2222,29.3011,29.2222,29.2939,58700.0
2014-05-01 15:55:00,40.8,40.96,40.8,40.93,245900.0,29.2868,29.4016,29.2868,29.3801,245900.0
2014-05-02 09:30:00,40.82,40.82,40.7,40.8,99500.0,29.3011,29.3011,29.215,29.2868,99500.0
2014-05-02 09:35:00,40.8,41.01,40.8,40.99,33100.0,29.2868,29.4375,29.2868,29.4232,33100.0
2014-05-02 09:40:00,40.99,41.04,40.95,41.01,46800.0,29.4232,29.459,29.3944,29.4375,46800.0
2014-05-02 09:45:00,41.02,41.05,40.97,40.98,33400.0,29.4447,29.4662,29.4088,29.416,33400.0
2014-05-02 09:50:00,40.98,41.06,40.97,41.02,26900.0,29.416,29.4734,29.4088,29.4447,26900.0
2014-05-02 09:55:00,41.02,41.06,41.01,41.04,20100.0,29.4447,29.4734,29.4375,29.459,20100.0
2014-05-02 10:00:00,41.05,41.11,41.0,41.01,29800.0,29.4662,29.5093,29.4303,29.4375,29800.0
2014-05-02 10:05:00,41.02,41.06,40.99,41.05,24700.0,29.4447,29.4734,29.4232,29.4662,24700.0
2014-05-02 10:10:00,41.06,41.16,41.06,41.13,20500.0,29.4734,29.5452,29.4734,29.5236,20500.0
2014-05-02 10:15:00,41.13,41.13,41.07,41.08,15000.0,29.5236,29.5236,29.4806,29.4878,15000.0
2014-05-02 10:20:00,41.09,41.16,41.07,41.16,15600.0,29.4949,29.5452,29.4806,29.5452,15600.0
2014-05-02 10:25:00,41.15,41.18,41.13,41.17,16200.0,29.538,29.5595,29.5236,29.5524,16200.0
2014-05-02 10:30:00,41.16,41.22,41.15,41.21,30500.0,29.5452,29.5882,29.538,29.5811,30500.0
2014-05-02 10:35:00,41.21,41.25,41.2,41.22,14000.0,29.5811,29.6098,29.5739,29.5882,14000.0
2014-05-02 10:40:00,41.21,41.28,41.18,41.22,31200.0,29.5811,29.6313,29.5595,29.5882,31200.0
2014-05-02 10:45:00,41.23,41.25,41.15,41.17,16700.0,29.5954,29.6098,29.538,29.5524,16700.0
2014-05-02 10:50:00,41.16,41.21,41.15,41.2,24000.0,29.5452,29.5811,29.538,29.5739,24000.0
2014-05-02 10:55:00,41.19,41.2,41.17,41.17,23000.0,29.5667,29.5739,29.5524,29.5524,23000.0
2014-05-02 11:00:00,41.17,41.17,41.12,41.13,9500.0,29.5524,29.5524,29.5165,29.5236,9500.0
2014-05-02 11:05:00,41.14,41.14,41.09,41.11,8800.0,29.5308,29.5308,29.4949,29.5093,8800.0
2014-05-02 11:10:00,41.11,41.11,41.02,41.02,9900.0,29.5093,29.5093,29.4447,29.4447,9900.0
2014-05-02 11:15:00,41.02,41.03,41.0,41.02,10300.0,29.4447,29.4519,29.4303,29.4447,10300.0
2014-05-02 11:20:00,41.02,41.08,41.02,41.04,14600.0,29.4447,29.4878,29.4447,29.459,14600.0
2014-05-02 11:25:00,41.04,41.06,41.01,41.01,10800.0,29.459,29.4734,29.4375,29.4375,10800.0
2014-05-02 11:30:00,41.02,41.13,41.02,41.12,15100.0,29.4447,29.5236,29.4447,29.5165,15100.0
2014-05-02 11:35:00,41.11,41.12,41.06,41.08,26100.0,29.5093,29.5165,29.4734,29.4878,26100.0
2014-05-02 11:40:00,41.08,41.11,41.08,41.09,8500.0,29.4878,29.5093,29.4878,29.4949,8500.0
2014-05-02 11:45:00,41.09,41.12,41.09,41.11,11400.0,29.4949,29.5165,29.4949,29.5093,11400.0
2014-05-02 11:50:00,41.11,41.14,41.08,41.09,7100.0,29.5093,29.5308,29.4878,29.4949,7100.0
2014-05-02 11:55:00,41.09,41.09,41.02,41.04,12100.0,29.4949,29.4949,29.4447,29.459,12100.0
2014-05-02 12:00:00,41.03,41.03,40.98,40.99,10200.0,29.4519,29.4519,29.416,29.4232,10200.0
2014-05-02 12:05:00,41.0,41.01,40.93,40.93,19500.0,29.4303,29.4375,29.3801,29.3801,19500.0
2014-05-02 12:10:00,40.92,40.95,40.91,40.93,4800.0,29.3729,29.3944,29.3657,29.3801,4800.0
2014-05-02 12:15:00,40.94,40.95,40.93,40.93,3200.0,29.3873,29.3944,29.3801,29.3801,3200.0
2014-05-02 12:20:00,40.94,40.94,40.91,40.91,1400.0,29.3873,29.3873,29.3657,29.3657,1400.0
2014-05-02 12:25:00,40.91,40.91,40.87,40.89,8200.0,29.3657,29.3657,29.337,29.3514,8200.0
2014-05-02 12:30:00,40.88,40.88,40.84,40.85,14900.0,29.3442,29.3442,29.3155,29.3227,14900.0
2014-05-02 12:35:00,40.86,40.89,40.84,40.88,12100.0,29.3298,29.3514,29.3155,29.3442,12100.0
2014-05-02 12:40:00,40.87,40.88,40.8,40.8,14300.0,29.337,29.3442,29.2868,29.2868,14300.0
2014-05-02 12:45:00,40.81,40.82,40.77,40.78,23700.0,29.2939,29.3011,29.2652,29.2724,23700.0
2014-05-02 12:50:00,40.78,40.78,40.74,40.78,31000.0,29.2724,29.2724,29.2437,29.2724,31000.0
2014-05-02 12:55:00,40.78,40.8,40.76,40.79,8000.0,29.2724,29.2868,29.2581,29.2796,8000.0
2014-05-02 13:00:00,40.8,40.8,40.74,40.78,26100.0,29.2868,29.2868,29.2437,29.2724,26100.0
2014-05-02 13:05:00,40.78,40.79,40.74,40.74,14300.0,29.2724,29.2796,29.2437,29.2437,14300.0
2014-05-02 13:10:00,40.75,40.77,40.73,40.74,7300.0,29.2509,29.2652,29.2365,29.2437,7300.0
2014-05-02 13:15:00,40.73,40.73,40.68,40.68,14900.0,29.2365,29.2365,29.2006,29.2006,14900.0
2014-05-02 13:20:00,40.69,40.69,40.64,40.65,33000.0,29.2078,29.2078,29.1719,29.1791,33000.0
2014-05-02 13:25:00,40.66,40.68,40.65,40.66,10500.0,29.1863,29.2006,29.1791,29.1863,10500.0
2014-05-02 13:30:00,40.66,40.69,40.64,40.69,13100.0,29.1863,29.2078,29.1719,29.2078,13100.0
2014-05-02 13:35:00,40.68,40.69,40.67,40.67,6200.0,29.2006,29.2078,29.1935,29.1935,6200.0
2014-05-02 13:40:00,40.67,40.68,40.65,40.68,10800.0,29.1935,29.2006,29.1791,29.2006,10800.0
2014-05-02 13:45:00,40.68,40.72,40.68,40.71,6600.0,29.2006,29.2293,29.2006,29.2222,6600.0
2014-05-02 13:50:00,40.72,40.73,40.7,40.7,3300.0,29.2293,29.2365,29.215,29.215,3300.0
2014-05-02 13:55:00,40.7,40.7,40.68,40.68,6400.0,29.215,29.215,29.2006,29.2006,6400.0
2014-05-02 14:00:00,40.67,40.68,40.65,40.67,14600.0,29.1935,29.2006,29.1791,29.1935,14600.0
2014-05-02 14:05:00,40.68,40.69,40.65,40.65,11400.0,29.2006,29.2078,29.1791,29.1791,11400.0
2014-05-02 14:10:00,40.65,40.71,40.64,40.71,19800.0,29.1791,29.2222,29.1719,29.2222,19800.0
2014-05-02 14:15:00,40.7,40.74,40.7,40.74,14700.0,29.215,29.2437,29.215,29.2437,14700.0
2014-05-02 14:20:00,40.74,40.76,40.74,40.76,19600.0,29.2437,29.2581,29.2437,29.2581,19600.0
2014-05-02 14:25:00,40.76,40.77,40.75,40.76,10500.0,29.2581,29.2652,29.2509,29.2581,10500.0
2014-05-02 14:30:00,40.75,40.76,40.73,40.76,25200.0,29.2509,29.2581,29.2365,29.2581,25200.0
2014-05-02 14:35:00,40.76,40.77,40.74,40.75,30000.0,29.2581,29.2652,29.2437,29.2509,30000.0
2014-05-02 14:40:00,40.75,40.75,40.63,40.66,96000.0,29.2509,29.2509,29.1647,29.1863,96000.0
2014-05-02 14:45:00,40.67,40.69,40.65,40.66,22400.0,29.1935,29.2078,29.1791,29.1863,22400.0
2014-05-02 14:50:00,40.66,40.67,40.64,40.67,16400.0,29.1863,29.1935,29.1719,29.1935,16400.0
2014-05-02 14:55:00,40.67,40.67,40.64,40.66,22000.0,29.1935,29.1935,29.1719,29.1863,22000.0
2014-05-02 15:00:00,40.66,40.68,40.66,40.67,21000.0,29.1863,29.2006,29.1863,29.1935,21000.0
2014-05-02 15:05:00,40.68,40.72,40.68,40.72,28400.0,29.2006,29.2293,29.2006,29.2293,28400.0
2014-05-02 15:10:00,40.72,40.73,40.71,40.71,23000.0,29.2293,29.2365,29.2222,29.2222,23000.0
2014-05-02 15:15:00,40.71,40.72,40.68,40.71,16600.0,29.2222,29.2293,29.2006,29.2222,16600.0
2014-05-02 15:20:00,40.71,40.73,40.69,40.69,32800.0,29.2222,29.2365,29.2078,29.2078,32800.0
2014-05-02 15:25:00,40.69,40.7,40.66,40.66,20300.0,29.2078,29.215,29.1863,29.1863,20300.0
2014-05-02 15:30:00,40.66,40.69,40.64,40.65,43700.0,29.1863,29.2078,29.1719,29.1791,43700.0
2014-05-02 15:35:00,40.65,40.69,40.64,40.68,19800.0,29.1791,29.2078,29.1719,29.2006,19800.0
2014-05-02 15:40:00,40.69,40.73,40.67,40.73,26900.0,29.2078,29.2365,29.1935,29.2365,26900.0
2014-05-02 15:45:00,40.73,40.77,40.73,40.76,58700.0,29.2365,29.2652,29.2365,29.2581,58700.0
2014-05-02 15:50:00,40.77,40.83,40.76,40.8,130500.0,29.2652,29.3083,29.2581,29.2868,130500.0
2014-05-02 15:55:00,40.81,40.81,40.77,40.79,227000.0,29.2939,29.2939,29.2652,29.2796,227000.0
2014-05-05 09:30:00,40.6,40.6,40.45,40.48,29800.0,29.1432,29.1432,29.0355,29.0571,29800.0
2014-05-05 09:35:00,40.49,40.68,40.45,40.67,31700.0,29.0642,29.2006,29.0355,29.1935,31700.0
2014-05-05 09:40:00,40.66,40.74,40.59,40.72,27700.0,29.1863,29.2437,29.136,29.2293,27700.0
2014-05-05 09:45:00,40.71,40.77,40.65,40.67,27500.0,29.2222,29.2652,29.1791,29.1935,27500.0
2014-05-05 09:50:00,40.68,40.73,40.67,40.71,21300.0,29.2006,29.2365,29.1935,29.2222,21300.0
2014-05-05 09:55:00,40.71,40.81,40.68,40.8,24300.0,29.2222,29.2939,29.2006,29.2868,24300.0
2014-05-05 10:00:00,40.8,40.87,40.8,40.84,14400.0,29.2868,29.337,29.2868,29.3155,14400.0
2014-05-05 10:05:00,40.85,40.85,40.8,40.82,11800.0,29.3227,29.3227,29.2868,29.3011,11800.0
2014-05-05 10:10:00,40.82,40.84,40.77,40.79,36200.0,29.3011,29.3155,29.2652,29.2796,36200.0
2014-05-05 10:15:00,40.79,40.84,40.78,40.81,41500.0,29.2796,29.3155,29.2724,29.2939,41500.0
2014-05-05 10:20:00,40.82,40.87,40.82,40.85,12100.0,29.3011,29.337,29.3011,29.3227,12100.0
2014-05-05 10:25:00,40.84,40.87,40.84,40.86,13300.0,29.3155,29.337,29.3155,29.3298,13300.0
2014-05-05 10:30:00,40.86,40.93,40.86,40.93,16200.0,29.3298,29.3801,29.3298,29.3801,16200.0
2014-05-05 10:35:00,40.92,40.96,40.9,40.92,20500.0,29.3729,29.4016,29.3585,29.3729,20500.0
2014-05-05 10:40:00,40.93,40.98,40.93,40.98,13100.0,29.3801,29.416,29.3801,29.416,13100.0
2014-05-05 10:45:00,40.99,41.0,40.96,40.97,6800.0,29.4232,29.4303,29.4016,29.4088,6800.0
2014-05-05 10:50:00,40.97,41.01,40.97,41.01,171100.0,29.4088,29.4375,29.4088,29.4375,171100.0
2014-05-05 10:55:00,41.01,41.05,41.01,41.04,19200.0,29.4375,29.4662,29.4375,29.459,19200.0
2014-05-05 11:00:00,41.03,41.06,41.0,41.0,12500.0,29.4519,29.4734,29.4303,29.4303,12500.0
2014-05-05 11:05:00,41.0,41.02,40.98,41.0,20000.0,29.4303,29.4447,29.416,29.4303,20000.0
2014-05-05 11:10:00,41.0,41.04,40.99,41.02,11200.0,29.4303,29.459,29.4232,29.4447,11200.0
2014-05-05 11:15:00,41.02,41.05,41.01,41.04,12300.0,29.4447,29.4662,29.4375,29.459,12300.0
2014-05-05 11:20:00,41.05,41.06,41.02,41.06,9500.0,29.4662,29.4734,29.4447,29.4734,9500.0
2014-05-05 11:25:00,41.07,41.08,41.03,41.05,50000.0,29.4806,29.4878,29.4519,29.4662,50000.0
2014-05-05 11:30:00,41.05,41.09,41.04,41.09,22600.0,29.4662,29.4949,29.459,29.4949,22600.0
2014-05-05 11:35:00,41.09,41.11,41.08,41.1,18400.0,29.4949,29.5093,29.4878,29.5021,18400.0
2014-05-05 11:40:00,41.1,41.19,41.09,41.18,65600.0,29.5021,29.5667,29.4949,29.5595,65600.0
2014-05-05 11:45:00,41.18,41.24,41.18,41.23,13700.0,29.5595,29.6026,29.5595,29.5954,13700.0
2014-05-05 11:50:00,41.23,41.27,41.23,41.26,21300.0,29.5954,29.6241,29.5954,29.617,21300.0
2014-05-05 11:55:00,41.25,41.27,41.23,41.27,7900.0,29.6098,29.6241,29.5954,29.6241,7900.0
2014-05-05 12:00:00,41.26,41.28,41.25,41.28,10000.0,29.617,29.6313,29.6098,29.6313,10000.0
2014-05-05 12:05:00,41.28,41.28,41.17,41.17,13700.0,29.6313,29.6313,29.5524,29.5524,13700.0
2014-05-05 12:10:00,41.18,41.18,41.15,41.17,4000.0,29.5595,29.5595,29.538,29.5524,4000.0
2014-05-05 12:15:00,41.17,41.22,41.16,41.22,6600.0,29.5524,29.5882,29.5452,29.5882,6600.0
2014-05-05 12:20:00,41.22,41.25,41.21,41.25,12300.0,29.5882,29.6098,29.5811,29.6098,12300.0
2014-05-05 12:25:00,41.25,41.25,41.19,41.19,11000.0,29.6098,29.6098,29.5667,29.5667,11000.0
2014-05-05 12:30:00,41.18,41.18,41.14,41.16,8000.0,29.5595,29.5595,29.5308,29.5452,8000.0
2014-05-05 12:35:00,41.17,41.19,41.17,41.19,4700.0,29.5524,29.5667,29.5524,29.5667,4700.0
2014-05-05 12:40:00,41.19,41.2,41.16,41.18,14900.0,29.5667,29.5739,29.5452,29.5595,14900.0
2014-05-05 12:45:00,41.18,41.19,41.18,41.18,2300.0,29.5595,29.5667,29.5595,29.5595,2300.0
2014-05-05 12:50:00,41.18,41.22,41.18,41.21,5100.0,29.5595,29.5882,29.5595,29.5811,5100.0
2014-05-05 12:55:00,41.21,41.23,41.19,41.19,14100.0,29.5811,29.5954,29.5667,29.5667,14100.0
2014-05-05 13:00:00,41.2,41.21,41.18,41.18,7900.0,29.5739,29.5811,29.5595,29.5595,7900.0
2014-05-05 13:05:00,41.18,41.22,41.18,41.22,6800.0,29.5595,29.5882,29.5595,29.5882,6800.0
2014-05-05 13:10:00,41.21,41.22,41.16,41.21,20000.0,29.5811,29.5882,29.5452,29.5811,20000.0
2014-05-05 13:15:00,41.2,41.2,41.17,41.2,34500.0,29.5739,29.5739,29.5524,29.5739,34500.0
2014-05-05 13:20:00,41.2,41.21,41.19,41.21,8200.0,29.5739,29.5811,29.5667,29.5811,8200.0
2014-05-05 13:25:00,41.21,41.22,41.2,41.2,13000.0,29.5811,29.5882,29.5739,29.5739,13000.0
2014-05-05 13:30:00,41.2,41.21,41.19,41.21,10300.0,29.5739,29.5811,29.5667,29.5811,10300.0
2014-05-05 13:35:00,41.2,41.2,41.19,41.2,2100.0,29.5739,29.5739,29.5667,29.5739,2100.0
2014-05-05 13:40:00,41.19,41.2,41.16,41.16,4600.0,29.5667,29.5739,29.5452,29.5452,4600.0
2014-05-05 13:45:00,41.17,41.17,41.13,41.15,22400.0,29.5524,29.5524,29.5236,29.538,22400.0
2014-05-05 13:50:00,41.16,41.16,41.1,41.11,27000.0,29.5452,29.5452,29.5021,29.5093,27000.0
2014-05-05 13:55:00,41.11,41.12,41.07,41.09,16100.0,29.5093,29.5165,29.4806,29.4949,16100.0
2014-05-05 14:00:00,41.09,41.14,41.09,41.13,9500.0,29.4949,29.5308,29.4949,29.5236,9500.0
2014-05-05 14:05:00,41.12,41.13,41.1,41.1,21100.0,29.5165,29.5236,29.5021,29.5021,21100.0
2014-05-05 14:10:00,41.1,41.11,41.09,41.09,11400.0,29.5021,29.5093,29.4949,29.4949,11400.0
2014-05-05 14:15:00,41.09,41.11,41.08,41.09,10800.0,29.4949,29.5093,29.4878,29.4949,10800.0
2014-05-05 14:20:00,41.1,41.13,41.09,41.13,10600.0,29.5021,29.5236,29.4949,29.5236,10600.0
2014-05-05 14:25:00,41.12,41.13,41.1,41.11,9300.0,29.5165,29.5236,29.5021,29.5093,9300.0
2014-05-05 14:30:00,41.11,41.13,41.1,41.13,6000.0,29.5093,29.5236,29.5021,29.5236,6000.0
2014-05-05 14:35:00,41.13,41.14,41.13,41.14,13700.0,29.5236,29.5308,29.5236,29.5308,13700.0
2014-05-05 14:40:00,41.14,41.14,41.09,41.1,24400.0,29.5308,29.5308,29.4949,29.5021,24400.0
2014-05-05 14:45:00,41.1,41.2,41.1,41.2,18400.0,29.5021,29.5739,29.5021,29.5739,18400.0
2014-05-05 14:50:00,41.2,41.22,41.19,41.2,6300.0,29.5739,29.5882,29.5667,29.5739,6300.0
2014-05-05 14:55:00,41.2,41.2,41.17,41.18,15100.0,29.5739,29.5739,29.5524,29.5595,15100.0
2014-05-05 15:00:00,41.18,41.18,41.16,41.17,7500.0,29.5595,29.5595,29.5452,29.5524,7500.0
2014-05-05 15:05:00,41.16,41.19,41.16,41.19,8300.0,29.5452,29.5667,29.5452,29.5667,8300.0
2014-05-05 15:10:00,41.2,41.21,41.18,41.18,11700.0,29.5739,29.5811,29.5595,29.5595,11700.0
2014-05-05 15:15:00,41.18,41.19,41.17,41.18,16000.0,29.5595,29.5667,29.5524,29.5595,16000.0
2014-05-05 15:20:00,41.18,41.2,41.17,41.2,5500.0,29.5595,29.5739,29.5524,29.5739,5500.0
2014-05-05 15:25:00,41.19,41.2,41.19,41.2,4800.0,29.5667,29.5739,29.5667,29.5739,4800.0
2014-05-05 15:30:00,41.2,41.21,41.19,41.2,59800.0,29.5739,29.5811,29.5667,29.5739,59800.0
2014-05-05 15:35:00,41.2,41.21,41.19,41.21,26400.0,29.5739,29.5811,29.5667,29.5811,26400.0
2014-05-05 15:40:00,41.21,41.21,41.15,41.15,31000.0,29.5811,29.5811,29.538,29.538,31000.0
2014-05-05 15:45:00,41.16,41.21,41.16,41.18,74700.0,29.5452,29.5811,29.5452,29.5595,74700.0
2014-05-05 15:50:00,41.18,41.18,41.13,41.15,118600.0,29.5595,29.5595,29.5236,29.538,118600.0
2014-05-05 15:55:00,41.15,41.19,41.11,41.18,180500.0,29.538,29.5667,29.5093,29.5595,180500.0
2014-05-06 09:30:00,40.69,40.98,40.54,40.65,93400.0,29.2078,29.416,29.1001,29.1791,93400.0
2014-05-06 09:35:00,40.67,40.75,40.67,40.75,27500.0,29.1935,29.2509,29.1935,29.2509,27500.0
2014-05-06 09:40:00,40.72,40.76,40.68,40.73,35400.0,29.2293,29.2581,29.2006,29.2365,35400.0
2014-05-06 09:45:00,40.74,40.77,40.7,40.75,26900.0,29.2437,29.2652,29.215,29.2509,26900.0
2014-05-06 09:50:00,40.76,40.78,40.71,40.76,38400.0,29.2581,29.2724,29.2222,29.2581,38400.0
2014-05-06 09:55:00,40.75,40.8,40.75,40.79,17000.0,29.2509,29.2868,29.2509,29.2796,17000.0
2014-05-06 10:00:00,40.78,40.84,40.76,40.78,38500.0,29.2724,29.3155,29.2581,29.2724,38500.0
2014-05-06 10:05:00,40.78,40.79,40.73,40.75,42700.0,29.2724,29.2796,29.2365,29.2509,42700.0
2014-05-06 10:10:00,40.76,40.78,40.73,40.74,37400.0,29.2581,29.2724,29.2365,29.2437,37400.0
2014-05-06 10:15:00,40.74,40.76,40.72,40.72,31500.0,29.2437,29.2581,29.2293,29.2293,31500.0
2014-05-06 10:20:00,40.72,40.77,40.71,40.75,46600.0,29.2293,29.2652,29.2222,29.2509,46600.0
2014-05-06 10:25:00,40.74,40.75,40.71,40.74,16700.0,29.2437,29.2509,29.2222,29.2437,16700.0
2014-05-06 10:30:00,40.74,40.78,40.74,40.77,27700.0,29.2437,29.2724,29.2437,29.2652,27700.0
2014-05-06 10:35:00,40.77,40.77,40.73,40.74,20700.0,29.2652,29.2652,29.2365,29.2437,20700.0
2014-05-06 10:40:00,40.75,40.75,40.71,40.73,43800.0,29.2509,29.2509,29.2222,29.2365,43800.0
2014-05-06 10:45:00,40.73,40.75,40.72,40.75,14700.0,29.2365,29.2509,29.2293,29.2509,14700.0
2014-05-06 10:50:00,40.74,40.76,40.7,40.72,43400.0,29.2437,29.2581,29.215,29.2293,43400.0
2014-05-06 10:55:00,40.72,40.77,40.72,40.77,36500.0,29.2293,29.2652,29.2293,29.2652,36500.0
2014-05-06 11:00:00,40.77,40.8,40.75,40.78,40500.0,29.2652,29.2868,29.2509,29.2724,40500.0
2014-05-06 11:05:00,40.78,40.79,40.76,40.78,21200.0,29.2724,29.2796,29.2581,29.2724,21200.0
2014-05-06 11:10:00,40.79,40.84,40.78,40.84,11000.0,29.2796,29.3155,29.2724,29.3155,11000.0
2014-05-06 11:15:00,40.84,40.84,40.83,40.83,4600.0,29.3155,29.3155,29.3083,29.3083,4600.0
2014-05-06 11:20:00,40.83,40.94,40.83,40.94,17500.0,29.3083,29.3873,29.3083,29.3873,17500.0
2014-05-06 11:25:00,40.94,40.94,40.91,40.94,20500.0,29.3873,29.3873,29.3657,29.3873,20500.0
2014-05-06 11:30:00,40.94,40.98,40.93,40.98,27300.0,29.3873,29.416,29.3801,29.416,27300.0
2014-05-06 11:35:00,40.97,40.99,40.94,40.98,20400.0,29.4088,29.4232,29.3873,29.416,20400.0
2014-05-06 11:40:00,40.98,40.99,40.97,40.98,8300.0,29.416,29.4232,29.4088,29.416,8300.0
2014-05-06 11:45:00,40.97,40.98,40.95,40.98,9700.0,29.4088,29.416,29.3944,29.416,9700.0
2014-05-06 11:50:00,40.98,40.98,40.96,40.96,15200.0,29.416,29.416,29.4016,29.4016,15200.0
2014-05-06 11:55:00,40.95,40.96,40.92,40.93,13500.0,29.3944,29.4016,29.3729,29.3801,13500.0
2014-05-06 12:00:00,40.93,40.96,40.93,40.95,12600.0,29.3801,29.4016,29.3801,29.3944,12600.0
2014-05-06 12:05:00,40.95,40.95,40.92,40.93,13000.0,29.3944,29.3944,29.3729,29.3801,13000.0
2014-05-06 12:10:00,40.93,41.0,40.93,40.97,8300.0,29.3801,29.4303,29.3801,29.4088,8300.0
2014-05-06 12:15:00,40.98,40.98,40.91,40.94,20200.0,29.416,29.416,29.3657,29.3873,20200.0
2014-05-06 12:20:00,40.94,40.97,40.94,40.96,12600.0,29.3873,29.4088,29.3873,29.4016,12600.0
2014-05-06 12:25:00,40.96,40.96,40.92,40.92,12700.0,29.4016,29.4016,29.3729,29.3729,12700.0
2014-05-06 12:30:00,40.92,40.93,40.92,40.93,2200.0,29.3729,29.3801,29.3729,29.3801,2200.0
2014-05-06 12:35:00,40.92,40.93,40.92,40.93,2300.0,29.3729,29.3801,29.3729,29.3801,2300.0
2014-05-06 12:40:00,40.92,40.93,40.87,40.87,10300.0,29.3729,29.3801,29.337,29.337,10300.0
2014-05-06 12:45:00,40.87,40.89,40.87,40.88,12500.0,29.337,29.3514,29.337,29.3442,12500.0
2014-05-06 12:50:00,40.88,40.88,40.82,40.82,8700.0,29.3442,29.3442,29.3011,29.3011,8700.0
2014-05-06 12:55:00,40.82,40.82,40.79,40.79,5000.0,29.3011,29.3011,29.2796,29.2796,5000.0
2014-05-06 13:00:00,40.8,40.8,40.76,40.79,14700.0,29.2868,29.2868,29.2581,29.2796,14700.0
2014-05-06 13:05:00,40.8,40.8,40.71,40.71,14000.0,29.2868,29.2868,29.2222,29.2222,14000.0
2014-05-06 13:10:00,40.72,40.74,40.71,40.71,6600.0,29.2293,29.2437,29.2222,29.2222,6600.0
2014-05-06 13:15:00,40.72,40.74,40.72,40.74,5500.0,29.2293,29.2437,29.2293,29.2437,5500.0
2014-05-06 13:20:00,40.73,40.74,40.71,40.72,4600.0,29.2365,29.2437,29.2222,29.2293,4600.0
2014-05-06 13:25:00,40.71,40.72,40.71,40.72,21400.0,29.2222,29.2293,29.2222,29.2293,21400.0
2014-05-06 13:30:00,40.71,40.77,40.71,40.72,13100.0,29.2222,29.2652,29.2222,29.2293,13100.0
2014-05-06 13:35:00,40.72,40.76,40.71,40.71,10400.0,29.2293,29.2581,29.2222,29.2222,10400.0
2014-05-06 13:40:00,40.72,40.72,40.69,40.69,14300.0,29.2293,29.2293,29.2078,29.2078,14300.0
2014-05-06 13:45:00,40.69,40.72,40.67,40.68,10000.0,29.2078,29.2293,29.1935,29.2006,10000.0
2014-05-06 13:50:00,40.69,40.72,40.69,40.71,6600.0,29.2078,29.2293,29.2078,29.2222,6600.0
2014-05-06 13:55:00,40.7,40.7,40.66,40.66,15600.0,29.215,29.215,29.1863,29.1863,15600.0
2014-05-06 14:00:00,40.66,40.67,40.64,40.64,5600.0,29.1863,29.1935,29.1719,29.1719,5600.0
2014-05-06 14:05:00,40.65,40.65,40.6,40.64,26900.0,29.1791,29.1791,29.1432,29.1719,26900.0
2014-05-06 14:10:00,40.64,40.65,40.63,40.63,16400.0,29.1719,29.1791,29.1647,29.1647,16400.0
2014-05-06 14:15:00,40.64,40.67,40.63,40.63,31700.0,29.1719,29.1935,29.1647,29.1647,31700.0
2014-05-06 14:20:00,40.64,40.64,40.54,40.54,34100.0,29.1719,29.1719,29.1001,29.1001,34100.0
2014-05-06 14:25:00,40.54,40.59,40.54,40.59,13000.0,29.1001,29.136,29.1001,29.136,13000.0
2014-05-06 14:30:00,40.59,40.61,40.57,40.6,10900.0,29.136,29.1504,29.1217,29.1432,10900.0
2014-05-06 14:35:00,40.59,40.61,40.59,40.61,23900.0,29.136,29.1504,29.136,29.1504,23900.0
2014-05-06 14:40:00,40.61,40.62,40.6,40.62,18500.0,29.1504,29.1576,29.1432,29.1576,18500.0
2014-05-06 14:45:00,40.62,40.62,40.6,40.6,27400.0,29.1576,29.1576,29.1432,29.1432,27400.0
2014-05-06 14:50:00,40.6,40.61,40.59,40.6,11900.0,29.1432,29.1504,29.136,29.1432,11900.0
2014-05-06 14:55:00,40.59,40.6,40.56,40.57,18400.0,29.136,29.1432,29.1145,29.1217,18400.0
2014-05-06 15:00:00,40.56,40.56,40.52,40.55,30900.0,29.1145,29.1145,29.0858,29.1073,30900.0
2014-05-06 15:05:00,40.54,40.56,40.54,40.54,15800.0,29.1001,29.1145,29.1001,29.1001,15800.0
2014-05-06 15:10:00,40.55,40.56,40.54,40.55,93000.0,29.1073,29.1145,29.1001,29.1073,93000.0
2014-05-06 15:15:00,40.55,40.55,40.54,40.55,8800.0,29.1073,29.1073,29.1001,29.1073,8800.0
2014-05-06 15:20:00,40.55,40.55,40.51,40.51,151600.0,29.1073,29.1073,29.0786,29.0786,151600.0
2014-05-06 15:25:00,40.52,40.52,40.48,40.48,73600.0,29.0858,29.0858,29.0571,29.0571,73600.0
2014-05-06 15:30:00,40.49,40.49,40.44,40.48,61700.0,29.0642,29.0642,29.0284,29.0571,61700.0
2014-05-06 15:35:00,40.48,40.6,40.47,40.6,82000.0,29.0571,29.1432,29.0499,29.1432,82000.0
2014-05-06 15:40:00,40.59,40.59,40.57,40.58,49500.0,29.136,29.136,29.1217,29.1288,49500.0
2014-05-06 15:45:00,40.58,40.64,40.58,40.61,122900.0,29.1288,29.1719,29.1288,29.1504,122900.0
2014-05-06 15:50:00,40.61,40.62,40.58,40.59,73100.0,29.1504,29.1576,29.1288,29.136,73100.0
2014-05-06 15:55:00,40.59,40.64,40.58,40.63,198700.0,29.136,29.1719,29.1288,29.1647,198700.0
2014-05-07 09:30:00,40.87,40.89,40.66,40.7,44600.0,29.337,29.3514,29.1863,29.215,44600.0
2014-05-07 09:35:00,40.7,40.78,40.59,40.6,29700.0,29.215,29.2724,29.136,29.1432,29700.0
2014-05-07 09:40:00,40.62,40.77,40.6,40.69,27700.0,29.1576,29.2652,29.1432,29.2078,27700.0
2014-05-07 09:45:00,40.69,40.74,40.69,40.7,40600.0,29.2078,29.2437,29.2078,29.215,40600.0
2014-05-07 09:50:00,40.7,40.86,40.66,40.86,40700.0,29.215,29.3298,29.1863,29.3298,40700.0
2014-05-07 09:55:00,40.85,40.87,40.72,40.75,23700.0,29.3227,29.337,29.2293,29.2509,23700.0
2014-05-07 10:00:00,40.75,40.79,40.75,40.77,25800.0,29.2509,29.2796,29.2509,29.2652,25800.0
2014-05-07 10:05:00,40.78,40.81,40.7,40.72,98700.0,29.2724,29.2939,29.215,29.2293,98700.0
2014-05-07 10:10:00,40.72,40.76,40.66,40.75,36700.0,29.2293,29.2581,29.1863,29.2509,36700.0
2014-05-07 10:15:00,40.74,40.79,40.71,40.76,55100.0,29.2437,29.2796,29.2222,29.2581,55100.0
2014-05-07 10:20:00,40.75,40.78,40.72,40.72,14800.0,29.2509,29.2724,29.2293,29.2293,14800.0
2014-05-07 10:25:00,40.72,40.8,40.7,40.8,14900.0,29.2293,29.2868,29.215,29.2868,14900.0
2014-05-07 10:30:00,40.79,40.83,40.77,40.82,15700.0,29.2796,29.3083,29.2652,29.3011,15700.0
2014-05-07 10:35:00,40.82,40.87,40.8,40.86,139500.0,29.3011,29.337,29.2868,29.3298,139500.0
2014-05-07 10:40:00,40.86,40.91,40.86,40.87,20100.0,29.3298,29.3657,29.3298,29.337,20100.0
2014-05-07 10:45:00,40.88,40.94,40.87,40.94,84500.0,29.3442,29.3873,29.337,29.3873,84500.0
2014-05-07 10:50:00,40.95,41.0,40.95,40.97,17100.0,29.3944,29.4303,29.3944,29.4088,17100.0
2014-05-07 10:55:00,40.98,41.0,40.89,40.91,37600.0,29.416,29.4303,29.3514,29.3657,37600.0
2014-05-07 11:00:00,40.92,40.95,40.92,40.94,11700.0,29.3729,29.3944,29.3729,29.3873,11700.0
2014-05-07 11:05:00,40.94,40.97,40.91,40.95,17000.0,29.3873,29.4088,29.3657,29.3944,17000.0
2014-05-07 11:10:00,40.95,41.0,40.94,40.96,55500.0,29.3944,29.4303,29.3873,29.4016,55500.0
2014-05-07 11:15:00,40.97,40.99,40.93,40.94,35800.0,29.4088,29.4232,29.3801,29.3873,35800.0
2014-05-07 11:20:00,40.93,40.93,40.87,40.9,10800.0,29.3801,29.3801,29.337,29.3585,10800.0
2014-05-07 11:25:00,40.9,40.94,40.87,40.94,7500.0,29.3585,29.3873,29.337,29.3873,7500.0
2014-05-07 11:30:00,40.94,41.0,40.92,40.98,17000.0,29.3873,29.4303,29.3729,29.416,17000.0
2014-05-07 11:35:00,40.98,41.0,40.96,41.0,17700.0,29.416,29.4303,29.4016,29.4303,17700.0
2014-05-07 11:40:00,40.99,41.0,40.97,40.97,28900.0,29.4232,29.4303,29.4088,29.4088,28900.0
2014-05-07 11:45:00,40.96,41.0,40.96,40.98,10300.0,29.4016,29.4303,29.4016,29.416,10300.0
2014-05-07 11:50:00,40.99,41.02,40.99,41.02,11300.0,29.4232,29.4447,29.4232,29.4447,11300.0
2014-05-07 11:55:00,41.03,41.04,40.99,41.0,156000.0,29.4519,29.459,29.4232,29.4303,156000.0
2014-05-07 12:00:00,40.99,41.0,40.94,40.94,9900.0,29.4232,29.4303,29.3873,29.3873,9900.0
2014-05-07 12:05:00,40.94,41.05,40.94,41.03,14100.0,29.3873,29.4662,29.3873,29.4519,14100.0
2014-05-07 12:10:00,41.02,41.03,40.99,41.01,10400.0,29.4447,29.4519,29.4232,29.4375,10400.0
2014-05-07 12:15:00,41.01,41.04,41.0,41.04,6800.0,29.4375,29.459,29.4303,29.459,6800.0
2014-05-07 12:20:00,41.05,41.06,41.03,41.06,4600.0,29.4662,29.4734,29.4519,29.4734,4600.0
2014-05-07 12:25:00,41.05,41.05,41.01,41.02,6000.0,29.4662,29.4662,29.4375,29.4447,6000.0
2014-05-07 12:30:00,41.02,41.06,41.01,41.02,13100.0,29.4447,29.4734,29.4375,29.4447,13100.0
2014-05-07 12:35:00,41.01,41.02,40.97,40.97,11600.0,29.4375,29.4447,29.4088,29.4088,11600.0
2014-05-07 12:40:00,40.97,40.97,40.92,40.92,3500.0,29.4088,29.4088,29.3729,29.3729,3500.0
2014-05-07 12:45:00,40.92,40.92,40.87,40.89,9800.0,29.3729,29.3729,29.337,29.3514,9800.0
2014-05-07 12:50:00,40.88,40.91,40.88,40.9,5100.0,29.3442,29.3657,29.3442,29.3585,5100.0
2014-05-07 12:55:00,40.9,40.9,40.86,40.87,5100.0,29.3585,29.3585,29.3298,29.337,5100.0
2014-05-07 13:00:00,40.87,40.93,40.86,40.93,10300.0,29.337,29.3801,29.3298,29.3801,10300.0
2014-05-07 13:05:00,40.93,40.93,40.85,40.86,10100.0,29.3801,29.3801,29.3227,29.3298,10100.0
2014-05-07 13:10:00,40.87,40.89,40.83,40.89,6400.0,29.337,29.3514,29.3083,29.3514,6400.0
2014-05-07 13:15:00,40.9,40.93,40.9,40.93,3100.0,29.3585,29.3801,29.3585,29.3801,3100.0
2014-05-07 13:20:00,40.92,40.92,40.9,40.92,4800.0,29.3729,29.3729,29.3585,29.3729,4800.0
2014-05-07 13:25:00,40.93,40.98,40.92,40.95,7300.0,29.3801,29.416,29.3729,29.3944,7300.0
2014-05-07 13:30:00,40.94,40.98,40.94,40.97,27300.0,29.3873,29.416,29.3873,29.4088,27300.0
2014-05-07 13:35:00,40.96,40.97,40.93,40.93,5900.0,29.4016,29.4088,29.3801,29.3801,5900.0
2014-05-07 13:40:00,40.93,40.95,40.9,40.95,4500.0,29.3801,29.3944,29.3585,29.3944,4500.0
2014-05-07 13:45:00,40.93,40.94,40.89,40.89,7000.0,29.3801,29.3873,29.3514,29.3514,7000.0
2014-05-07 13:50:00,40.89,40.92,40.89,40.89,4900.0,29.3514,29.3729,29.3514,29.3514,4900.0
2014-05-07 13:55:00,40.9,40.91,40.87,40.88,8400.0,29.3585,29.3657,29.337,29.3442,8400.0
2014-05-07 14:00:00,40.88,40.9,40.85,40.88,29700.0,29.3442,29.3585,29.3227,29.3442,29700.0
2014-05-07 14:05:00,40.88,40.95,40.88,40.95,17500.0,29.3442,29.3944,29.3442,29.3944,17500.0
2014-05-07 14:10:00,40.96,40.97,40.93,40.95,22100.0,29.4016,29.4088,29.3801,29.3944,22100.0
2014-05-07 14:15:00,40.95,40.99,40.95,40.99,21200.0,29.3944,29.4232,29.3944,29.4232,21200.0
2014-05-07 14:20:00,41.0,41.02,40.99,41.02,7500.0,29.4303,29.4447,29.4232,29.4447,7500.0
2014-05-07 14:25:00,41.01,41.06,40.98,41.05,12700.0,29.4375,29.4734,29.416,29.4662,12700.0
2014-05-07 14:30:00,41.05,41.05,41.0,41.01,21900.0,29.4662,29.4662,29.4303,29.4375,21900.0
2014-05-07 14:35:00,41.02,41.02,41.01,41.01,3300.0,29.4447,29.4447,29.4375,29.4375,3300.0
2014-05-07 14:40:00,41.02,41.07,41.02,41.06,18100.0,29.4447,29.4806,29.4447,29.4734,18100.0
2014-05-07 14:45:00,41.07,41.07,41.03,41.03,14500.0,29.4806,29.4806,29.4519,29.4519,14500.0
2014-05-07 14:50:00,41.03,41.04,41.0,41.0,23600.0,29.4519,29.459,29.4303,29.4303,23600.0
2014-05-07 14:55:00,41.01,41.06,41.01,41.06,9800.0,29.4375,29.4734,29.4375,29.4734,9800.0
2014-05-07 15:00:00,41.05,41.07,41.02,41.02,37800.0,29.4662,29.4806,29.4447,29.4447,37800.0
2014-05-07 15:05:00,41.03,41.07,41.03,41.07,16500.0,29.4519,29.4806,29.4519,29.4806,16500.0
2014-05-07 15:10:00,41.07,41.07,41.03,41.04,23700.0,29.4806,29.4806,29.4519,29.459,23700.0
2014-05-07 15:15:00,41.04,41.06,41.02,41.03,29400.0,29.459,29.4734,29.4447,29.4519,29400.0
2014-05-07 15:20:00,41.03,41.05,40.99,41.05,30200.0,29.4519,29.4662,29.4232,29.4662,30200.0
2014-05-07 15:25:00,41.06,41.07,41.04,41.07,14100.0,29.4734,29.4806,29.459,29.4806,14100.0
2014-05-07 15:30:00,41.06,41.12,41.05,41.12,64900.0,29.4734,29.5165,29.4662,29.5165,64900.0
2014-05-07 15:35:00,41.12,41.15,41.1,41.15,25600.0,29.5165,29.538,29.5021,29.538,25600.0
2014-05-07 15:40:00,41.15,41.26,41.14,41.23,64100.0,29.538,29.617,29.5308,29.5954,64100.0
2014-05-07 15:45:00,41.23,41.24,41.15,41.16,57800.0,29.5954,29.6026,29.538,29.5452,57800.0
2014-05-07 15:50:00,41.15,41.24,41.15,41.16,100400.0,29.538,29.6026,29.538,29.5452,100400.0
2014-05-07 15:55:00,41.17,41.24,41.17,41.22,259200.0,29.5524,29.6026,29.5524,29.5882,259200.0
2014-05-08 09:30:00,41.23,41.32,41.18,41.19,34500.0,29.5954,29.66,29.5595,29.5667,34500.0
2014-05-08 09:35:00,41.21,41.32,41.19,41.29,14700.0,29.5811,29.66,29.5667,29.6385,14700.0
2014-05-08 09:40:00,41.29,41.45,41.29,41.42,25700.0,29.6385,29.7533,29.6385,29.7318,25700.0
2014-05-08 09:45:00,41.42,41.43,41.33,41.36,20200.0,29.7318,29.739,29.6672,29.6887,20200.0
2014-05-08 09:50:00,41.35,41.45,41.34,41.39,54900.0,29.6816,29.7533,29.6744,29.7103,54900.0
2014-05-08 09:55:00,41.39,41.42,41.37,41.42,31600.0,29.7103,29.7318,29.6959,29.7318,31600.0
2014-05-08 10:00:00,41.41,41.49,41.38,41.49,21200.0,29.7246,29.7821,29.7031,29.7821,21200.0
2014-05-08 10:05:00,41.5,41.54,41.49,41.51,24800.0,29.7892,29.8179,29.7821,29.7964,24800.0
2014-05-08 10:10:00,41.49,41.52,41.45,41.45,8100.0,29.7821,29.8036,29.7533,29.7533,8100.0
2014-05-08 10:15:00,41.44,41.46,41.39,41.4,22500.0,29.7462,29.7605,29.7103,29.7175,22500.0
2014-05-08 10:20:00,41.4,41.41,41.36,41.39,116800.0,29.7175,29.7246,29.6887,29.7103,116800.0
2014-05-08 10:25:00,41.4,41.42,41.37,41.37,26100.0,29.7175,29.7318,29.6959,29.6959,26100.0
2014-05-08 10:30:00,41.38,41.41,41.37,41.37,26500.0,29.7031,29.7246,29.6959,29.6959,26500.0
2014-05-08 10:35:00,41.38,41.38,41.36,41.37,50800.0,29.7031,29.7031,29.6887,29.6959,50800.0
2014-05-08 10:40:00,41.38,41.43,41.38,41.39,30700.0,29.7031,29.739,29.7031,29.7103,30700.0
2014-05-08 10:45:00,41.4,41.44,41.38,41.42,12500.0,29.7175,29.7462,29.7031,29.7318,12500.0
2014-05-08 10:50:00,41.43,41.48,41.42,41.48,138900.0,29.739,29.7749,29.7318,29.7749,138900.0
2014-05-08 10:55:00,41.49,41.53,41.48,41.53,14700.0,29.7821,29.8108,29.7749,29.8108,14700.0
2014-05-08 11:00:00,41.53,41.54,41.48,41.51,22900.0,29.8108,29.8179,29.7749,29.7964,22900.0
2014-05-08 11:05:00,41.51,41.58,41.5,41.55,65800.0,29.7964,29.8467,29.7892,29.8251,65800.0
2014-05-08 11:10:00,41.55,41.56,41.51,41.52,9300.0,29.8251,29.8323,29.7964,29.8036,9300.0
2014-05-08 11:15:00,41.52,41.55,41.52,41.54,17900.0,29.8036,29.8251,29.8036,29.8179,17900.0
2014-05-08 11:20:00,41.55,41.56,41.53,41.54,15100.0,29.8251,29.8323,29.8108,29.8179,15100.0
2014-05-08 11:25:00,41.54,41.56,41.53,41.56,9300.0,29.8179,29.8323,29.8108,29.8323,9300.0
2014-05-08 11:30:00,41.56,41.6,41.56,41.58,20300.0,29.8323,29.861,29.8323,29.8467,20300.0
2014-05-08 11:35:00,41.58,41.58,41.57,41.57,3600.0,29.8467,29.8467,29.8395,29.8395,3600.0
2014-05-08 11:40:00,41.58,41.59,41.57,41.59,16400.0,29.8467,29.8538,29.8395,29.8538,16400.0
2014-05-08 11:45:00,41.58,41.6,41.57,41.59,17100.0,29.8467,29.861,29.8395,29.8538,17100.0
2014-05-08 11:50:00,41.59,41.6,41.56,41.58,22200.0,29.8538,29.861,29.8323,29.8467,22200.0
2014-05-08 11:55:00,41.57,41.57,41.53,41.53,6900.0,29.8395,29.8395,29.8108,29.8108,6900.0
2014-05-08 12:00:00,41.53,41.53,41.46,41.46,16500.0,29.8108,29.8108,29.7605,29.7605,16500.0
2014-05-08 12:05:00,41.46,41.49,41.44,41.47,45400.0,29.7605,29.7821,29.7462,29.7677,45400.0
2014-05-08 12:10:00,41.46,41.46,41.45,41.46,17900.0,29.7605,29.7605,29.7533,29.7605,17900.0
2014-05-08 12:15:00,41.45,41.46,41.44,41.45,17000.0,29.7533,29.7605,29.7462,29.7533,17000.0
2014-05-08 12:20:00,41.44,41.51,41.44,41.51,47100.0,29.7462,29.7964,29.7462,29.7964,47100.0
2014-05-08 12:25:00,41.5,41.52,41.5,41.52,5400.0,29.7892,29.8036,29.7892,29.8036,5400.0
2014-05-08 12:30:00,41.52,41.53,41.51,41.53,2600.0,29.8036,29.8108,29.7964,29.8108,2600.0
2014-05-08 12:35:00,41.53,41.54,41.49,41.49,6700.0,29.8108,29.8179,29.7821,29.7821,6700.0
2014-05-08 12:40:00,41.49,41.49,41.46,41.47,8900.0,29.7821,29.7821,29.7605,29.7677,8900.0
2014-05-08 12:45:00,41.47,41.47,41.45,41.46,6400.0,29.7677,29.7677,29.7533,29.7605,6400.0
2014-05-08 12:50:00,41.46,41.48,41.45,41.47,143700.0,29.7605,29.7749,29.7533,29.7677,143700.0
2014-05-08 12:55:00,41.47,41.47,41.45,41.46,19600.0,29.7677,29.7677,29.7533,29.7605,19600.0
2014-05-08 13:00:00,41.45,41.46,41.45,41.45,17700.0,29.7533,29.7605,29.7533,29.7533,17700.0
2014-05-08 13:05:00,41.45,41.45,41.39,41.39,30600.0,29.7533,29.7533,29.7103,29.7103,30600.0
2014-05-08 13:10:00,41.39,41.39,41.34,41.35,14200.0,29.7103,29.7103,29.6744,29.6816,14200.0
2014-05-08 13:15:00,41.34,41.34,41.31,41.33,12000.0,29.6744,29.6744,29.6529,29.6672,12000.0
2014-05-08 13:20:00,41.33,41.39,41.3,41.38,90100.0,29.6672,29.7103,29.6457,29.7031,90100.0
2014-05-08 13:25:00,41.39,41.45,41.39,41.45,5900.0,29.7103,29.7533,29.7103,29.7533,5900.0
2014-05-08 13:30:00,41.45,41.48,41.44,41.48,9700.0,29.7533,29.7749,29.7462,29.7749,9700.0
2014-05-08 13:35:00,41.48,41.49,41.47,41.47,13700.0,29.7749,29.7821,29.7677,29.7677,13700.0
2014-05-08 13:40:00,41.47,41.49,41.45,41.49,7600.0,29.7677,29.7821,29.7533,29.7821,7600.0
2014-05-08 13:45:00,41.5,41.51,41.47,41.49,26000.0,29.7892,29.7964,29.7677,29.7821,26000.0
2014-05-08 13:50:00,41.49,41.49,41.47,41.48,10500.0,29.7821,29.7821,29.7677,29.7749,10500.0
2014-05-08 13:55:00,41.49,41.5,41.48,41.5,10800.0,29.7821,29.7892,29.7749,29.7892,10800.0
2014-05-08 14:00:00,41.49,41.5,41.41,41.43,14600.0,29.7821,29.7892,29.7246,29.739,14600.0
2014-05-08 14:05:00,41.42,41.46,41.42,41.44,10100.0,29.7318,29.7605,29.7318,29.7462,10100.0
2014-05-08 14:10:00,41.44,41.45,41.4,41.41,10200.0,29.7462,29.7533,29.7175,29.7246,10200.0
2014-05-08 14:15:00,41.41,41.43,41.37,41.43,8800.0,29.7246,29.739,29.6959,29.739,8800.0
2014-05-08 14:20:00,41.42,41.44,41.42,41.44,10400.0,29.7318,29.7462,29.7318,29.7462,10400.0
2014-05-08 14:25:00,41.45,41.45,41.41,41.45,9500.0,29.7533,29.7533,29.7246,29.7533,9500.0
2014-05-08 14:30:00,41.45,41.45,41.42,41.43,8700.0,29.7533,29.7533,29.7318,29.739,8700.0
2014-05-08 14:35:00,41.44,41.44,41.4,41.4,9200.0,29.7462,29.7462,29.7175,29.7175,9200.0
2014-05-08 14:40:00,41.4,41.4,41.35,41.36,23600.0,29.7175,29.7175,29.6816,29.6887,23600.0
2014-05-08 14:45:00,41.36,41.36,41.34,41.35,43000.0,29.6887,29.6887,29.6744,29.6816,43000.0
2014-05-08 14:50:00,41.35,41.38,41.35,41.37,16700.0,29.6816,29.7031,29.6816,29.6959,16700.0
2014-05-08 14:55:00,41.35,41.39,41.35,41.35,20600.0,29.6816,29.7103,29.6816,29.6816,20600.0
2014-05-08 15:00:00,41.35,41.38,41.34,41.36,44200.0,29.6816,29.7031,29.6744,29.6887,44200.0
2014-05-08 15:05:00,41.35,41.38,41.34,41.34,46300.0,29.6816,29.7031,29.6744,29.6744,46300.0
2014-05-08 15:10:00,41.34,41.34,41.32,41.34,19600.0,29.6744,29.6744,29.66,29.6744,19600.0
2014-05-08 15:15:00,41.34,41.36,41.32,41.34,227700.0,29.6744,29.6887,29.66,29.6744,227700.0
2014-05-08 15:20:00,41.34,41.36,41.32,41.33,28700.0,29.6744,29.6887,29.66,29.6672,28700.0
2014-05-08 15:25:00,41.32,41.33,41.29,41.29,41100.0,29.66,29.6672,29.6385,29.6385,41100.0
2014-05-08 15:30:00,41.3,41.3,41.26,41.27,58400.0,29.6457,29.6457,29.617,29.6241,58400.0
2014-05-08 15:35:00,41.27,41.28,41.26,41.26,71200.0,29.6241,29.6313,29.617,29.617,71200.0
2014-05-08 15:40:00,41.27,41.28,41.25,41.28,82600.0,29.6241,29.6313,29.6098,29.6313,82600.0
2014-05-08 15:45:00,41.28,41.31,41.27,41.29,78300.0,29.6313,29.6529,29.6241,29.6385,78300.0
2014-05-08 15:50:00,41.28,41.35,41.28,41.35,77600.0,29.6313,29.6816,29.6313,29.6816,77600.0
2014-05-08 15:55:00,41.35,41.38,41.35,41.38,208700.0,29.6816,29.7031,29.6816,29.7031,208700.0
2014-05-09 09:30:00,41.41,41.54,41.28,41.54,68500.0,29.7246,29.8179,29.6313,29.8179,68500.0
2014-05-09 09:35:00,41.52,41.59,41.34,41.45,89400.0,29.8036,29.8538,29.6744,29.7533,89400.0
2014-05-09 09:40:00,41.44,41.44,41.31,41.33,19200.0,29.7462,29.7462,29.6529,29.6672,19200.0
2014-05-09 09:45:00,41.32,41.36,41.28,41.32,16100.0,29.66,29.6887,29.6313,29.66,16100.0
2014-05-09 09:50:00,41.32,41.43,41.32,41.42,25800.0,29.66,29.739,29.66,29.7318,25800.0
2014-05-09 09:55:00,41.42,41.46,41.37,41.43,15900.0,29.7318,29.7605,29.6959,29.739,15900.0
2014-05-09 10:00:00,41.44,41.48,41.41,41.42,13500.0,29.7462,29.7749,29.7246,29.7318,13500.0
2014-05-09 10:05:00,41.41,41.47,41.41,41.45,18000.0,29.7246,29.7677,29.7246,29.7533,18000.0
2014-05-09 10:10:00,41.45,41.53,41.45,41.49,13400.0,29.7533,29.8108,29.7533,29.7821,13400.0
2014-05-09 10:15:00,41.5,41.58,41.5,41.55,23500.0,29.7892,29.8467,29.7892,29.8251,23500.0
2014-05-09 10:20:00,41.55,41.57,41.51,41.52,22100.0,29.8251,29.8395,29.7964,29.8036,22100.0
2014-05-09 10:25:00,41.52,41.54,41.52,41.52,17800.0,29.8036,29.8179,29.8036,29.8036,17800.0
2014-05-09 10:30:00,41.51,41.56,41.49,41.56,52200.0,29.7964,29.8323,29.7821,29.8323,52200.0
2014-05-09 10:35:00,41.56,41.61,41.56,41.59,33500.0,29.8323,29.8682,29.8323,29.8538,33500.0
2014-05-09 10:40:00,41.58,41.59,41.56,41.59,14000.0,29.8467,29.8538,29.8323,29.8538,14000.0
2014-05-09 10:45:00,41.59,41.61,41.57,41.61,25300.0,29.8538,29.8682,29.8395,29.8682,25300.0
2014-05-09 10:50:00,41.6,41.66,41.6,41.65,15900.0,29.861,29.9041,29.861,29.8969,15900.0
2014-05-09 10:55:00,41.64,41.66,41.57,41.58,15400.0,29.8897,29.9041,29.8395,29.8467,15400.0
2014-05-09 11:00:00,41.57,41.58,41.52,41.52,18700.0,29.8395,29.8467,29.8036,29.8036,18700.0
2014-05-09 11:05:00,41.52,41.53,41.5,41.5,11500.0,29.8036,29.8108,29.7892,29.7892,11500.0
2014-05-09 11:10:00,41.5,41.51,41.47,41.48,25300.0,29.7892,29.7964,29.7677,29.7749,25300.0
2014-05-09 11:15:00,41.47,41.47,41.43,41.46,22800.0,29.7677,29.7677,29.739,29.7605,22800.0
2014-05-09 11:20:00,41.45,41.49,41.45,41.48,10500.0,29.7533,29.7821,29.7533,29.7749,10500.0
2014-05-09 11:25:00,41.48,41.51,41.46,41.51,14300.0,29.7749,29.7964,29.7605,29.7964,14300.0
2014-05-09 11:30:00,41.51,41.55,41.5,41.51,19100.0,29.7964,29.8251,29.7892,29.7964,19100.0
2014-05-09 11:35:00,41.51,41.53,41.5,41.52,29700.0,29.7964,29.8108,29.7892,29.8036,29700.0
2014-05-09 11:40:00,41.52,41.53,41.5,41.5,12600.0,29.8036,29.8108,29.7892,29.7892,12600.0
2014-05-09 11:45:00,41.49,41.49,41.41,41.42,39800.0,29.7821,29.7821,29.7246,29.7318,39800.0
2014-05-09 11:50:00,41.41,41.41,41.34,41.34,20300.0,29.7246,29.7246,29.6744,29.6744,20300.0
2014-05-09 11:55:00,41.34,41.34,41.28,41.28,20700.0,29.6744,29.6744,29.6313,29.6313,20700.0
2014-05-09 12:00:00,41.27,41.29,41.2,41.22,30800.0,29.6241,29.6385,29.5739,29.5882,30800.0
2014-05-09 12:05:00,41.22,41.26,41.2,41.26,30600.0,29.5882,29.617,29.5739,29.617,30600.0
2014-05-09 12:10:00,41.25,41.26,41.25,41.26,4000.0,29.6098,29.617,29.6098,29.617,4000.0
2014-05-09 12:15:00,41.27,41.28,41.24,41.26,14700.0,29.6241,29.6313,29.6026,29.617,14700.0
2014-05-09 12:20:00,41.26,41.28,41.25,41.27,11700.0,29.617,29.6313,29.6098,29.6241,11700.0
2014-05-09 12:25:00,41.26,41.28,41.26,41.26,3700.0,29.617,29.6313,29.617,29.617,3700.0
2014-05-09 12:30:00,41.26,41.27,41.24,41.26,8100.0,29.617,29.6241,29.6026,29.617,8100.0
2014-05-09 12:35:00,41.27,41.31,41.25,41.3,32600.0,29.6241,29.6529,29.6098,29.6457,32600.0
2014-05-09 12:40:00,41.3,41.31,41.27,41.3,26200.0,29.6457,29.6529,29.6241,29.6457,26200.0
2014-05-09 12:45:00,41.3,41.3,41.27,41.29,11400.0,29.6457,29.6457,29.6241,29.6385,11400.0
2014-05-09 12:50:00,41.3,41.3,41.28,41.28,10600.0,29.6457,29.6457,29.6313,29.6313,10600.0
2014-05-09 12:55:00,41.28,41.3,41.27,41.28,9200.0,29.6313,29.6457,29.6241,29.6313,9200.0
2014-05-09 13:00:00,41.29,41.29,41.25,41.25,14700.0,29.6385,29.6385,29.6098,29.6098,14700.0
2014-05-09 13:05:00,41.26,41.26,41.23,41.23,25700.0,29.617,29.617,29.5954,29.5954,25700.0
2014-05-09 13:10:00,41.24,41.25,41.23,41.23,8800.0,29.6026,29.6098,29.5954,29.5954,8800.0
2014-05-09 13:15:00,41.23,41.23,41.18,41.19,9900.0,29.5954,29.5954,29.5595,29.5667,9900.0
2014-05-09 13:20:00,41.2,41.2,41.16,41.16,18500.0,29.5739,29.5739,29.5452,29.5452,18500.0
2014-05-09 13:25:00,41.16,41.17,41.13,41.16,16200.0,29.5452,29.5524,29.5236,29.5452,16200.0
2014-05-09 13:30:00,41.16,41.18,41.15,41.16,25300.0,29.5452,29.5595,29.538,29.5452,25300.0
2014-05-09 13:35:00,41.17,41.2,41.16,41.16,7900.0,29.5524,29.5739,29.5452,29.5452,7900.0
2014-05-09 13:40:00,41.17,41.17,41.14,41.17,131900.0,29.5524,29.5524,29.5308,29.5524,131900.0
2014-05-09 13:45:00,41.17,41.17,41.15,41.16,95700.0,29.5524,29.5524,29.538,29.5452,95700.0
2014-05-09 13:50:00,41.15,41.16,41.14,41.15,9500.0,29.538,29.5452,29.5308,29.538,9500.0
2014-05-09 13:55:00,41.15,41.15,41.12,41.14,76800.0,29.538,29.538,29.5165,29.5308,76800.0
2014-05-09 14:00:00,41.13,41.15,41.12,41.12,25500.0,29.5236,29.538,29.5165,29.5165,25500.0
2014-05-09 14:05:00,41.13,41.13,41.06,41.06,27600.0,29.5236,29.5236,29.4734,29.4734,27600.0
2014-05-09 14:10:00,41.07,41.09,41.0,41.01,49000.0,29.4806,29.4949,29.4303,29.4375,49000.0
2014-05-09 14:15:00,41.0,41.05,41.0,41.02,34400.0,29.4303,29.4662,29.4303,29.4447,34400.0
2014-05-09 14:20:00,41.02,41.07,41.02,41.06,15800.0,29.4447,29.4806,29.4447,29.4734,15800.0
2014-05-09 14:25:00,41.07,41.08,41.06,41.08,13300.0,29.4806,29.4878,29.4734,29.4878,13300.0
2014-05-09 14:30:00,41.08,41.1,41.07,41.07,41600.0,29.4878,29.5021,29.4806,29.4806,41600.0
2014-05-09 14:35:00,41.07,41.08,40.98,41.03,71300.0,29.4806,29.4878,29.416,29.4519,71300.0
2014-05-09 14:40:00,41.02,41.06,41.01,41.02,32100.0,29.4447,29.4734,29.4375,29.4447,32100.0
2014-05-09 14:45:00,41.02,41.02,41.01,41.01,18700.0,29.4447,29.4447,29.4375,29.4375,18700.0
2014-05-09 14:50:00,41.02,41.05,41.01,41.04,11100.0,29.4447,29.4662,29.4375,29.459,11100.0
2014-05-09 14:55:00,41.04,41.07,41.04,41.06,29200.0,29.459,29.4806,29.459,29.4734,29200.0
2014-05-09 15:00:00,41.07,41.07,41.05,41.05,26000.0,29.4806,29.4806,29.4662,29.4662,26000.0
2014-05-09 15:05:00,41.06,41.07,41.05,41.07,27900.0,29.4734,29.4806,29.4662,29.4806,27900.0
2014-05-09 15:10:00,41.06,41.07,41.05,41.05,30500.0,29.4734,29.4806,29.4662,29.4662,30500.0
2014-05-09 15:15:00,41.05,41.07,41.04,41.07,33100.0,29.4662,29.4806,29.459,29.4806,33100.0
2014-05-09 15:20:00,41.07,41.12,41.06,41.11,36100.0,29.4806,29.5165,29.4734,29.5093,36100.0
2014-05-09 15:25:00,41.11,41.13,41.11,41.12,33100.0,29.5093,29.5236,29.5093,29.5165,33100.0
2014-05-09 15:30:00,41.11,41.12,41.11,41.12,11700.0,29.5093,29.5165,29.5093,29.5165,11700.0
2014-05-09 15:35:00,41.12,41.15,41.12,41.14,36700.0,29.5165,29.538,29.5165,29.5308,36700.0
2014-05-09 15:40:00,41.15,41.15,41.13,41.13,41600.0,29.538,29.538,29.5236,29.5236,41600.0
2014-05-09 15:45:00,41.14,41.15,41.12,41.15,93600.0,29.5308,29.538,29.5165,29.538,93600.0
2014-05-09 15:50:00,41.15,41.17,41.15,41.16,55500.0,29.538,29.5524,29.538,29.5452,55500.0
2014-05-09 15:55:00,41.17,41.23,41.17,41.23,169000.0,29.5524,29.5954,29.5524,29.5954,169000.0
2014-05-12 09:30:00,41.32,41.38,41.14,41.19,34900.0,29.66,29.7031,29.5308,29.5667,34900.0
2014-05-12 09:35:00,41.18,41.3,41.18,41.23,14600.0,29.5595,29.6457,29.5595,29.5954,14600.0
2014-05-12 09:40:00,41.23,41.24,41.15,41.19,19100.0,29.5954,29.6026,29.538,29.5667,19100.0
2014-05-12 09:45:00,41.2,41.2,41.12,41.15,38400.0,29.5739,29.5739,29.5165,29.538,38400.0
2014-05-12 09:50:00,41.15,41.16,41.09,41.11,19000.0,29.538,29.5452,29.4949,29.5093,19000.0
2014-05-12 09:55:00,41.12,41.2,41.12,41.19,19700.0,29.5165,29.5739,29.5165,29.5667,19700.0
2014-05-12 10:00:00,41.2,41.27,41.19,41.23,23000.0,29.5739,29.6241,29.5667,29.5954,23000.0
2014-05-12 10:05:00,41.24,41.25,41.13,41.13,15600.0,29.6026,29.6098,29.5236,29.5236,15600.0
2014-05-12 10:10:00,41.14,41.25,41.14,41.2,41400.0,29.5308,29.6098,29.5308,29.5739,41400.0
2014-05-12 10:15:00,41.2,41.26,41.19,41.23,31200.0,29.5739,29.617,29.5667,29.5954,31200.0
2014-05-12 10:20:00,41.24,41.26,41.18,41.19,17000.0,29.6026,29.617,29.5595,29.5667,17000.0
2014-05-12 10:25:00,41.19,41.24,41.17,41.23,30300.0,29.5667,29.6026,29.5524,29.5954,30300.0
2014-05-12 10:30:00,41.23,41.26,41.2,41.23,19900.0,29.5954,29.617,29.5739,29.5954,19900.0
2014-05-12 10:35:00,41.24,41.27,41.22,41.25,16700.0,29.6026,29.6241,29.5882,29.6098,16700.0
2014-05-12 10:40:00,41.24,41.3,41.24,41.29,23900.0,29.6026,29.6457,29.6026,29.6385,23900.0
2014-05-12 10:45:00,41.29,41.29,41.24,41.24,12800.0,29.6385,29.6385,29.6026,29.6026,12800.0
2014-05-12 10:50:00,41.24,41.27,41.19,41.19,24800.0,29.6026,29.6241,29.5667,29.5667,24800.0
2014-05-12 10:55:00,41.18,41.24,41.18,41.18,19000.0,29.5595,29.6026,29.5595,29.5595,19000.0
2014-05-12 11:00:00,41.17,41.21,41.15,41.2,9500.0,29.5524,29.5811,29.538,29.5739,9500.0
2014-05-12 11:05:00,41.21,41.23,41.13,41.19,109500.0,29.5811,29.5954,29.5236,29.5667,109500.0
2014-05-12 11:10:00,41.19,41.25,41.18,41.23,30200.0,29.5667,29.6098,29.5595,29.5954,30200.0
2014-05-12 11:15:00,41.23,41.24,41.22,41.24,8200.0,29.5954,29.6026,29.5882,29.6026,8200.0
2014-05-12 11:20:00,41.23,41.26,41.23,41.25,22700.0,29.5954,29.617,29.5954,29.6098,22700.0
2014-05-12 11:25:00,41.25,41.29,41.25,41.29,23800.0,29.6098,29.6385,29.6098,29.6385,23800.0
2014-05-12 11:30:00,41.3,41.3,41.27,41.3,8900.0,29.6457,29.6457,29.6241,29.6457,8900.0
2014-05-12 11:35:00,41.3,41.32,41.27,41.31,26200.0,29.6457,29.66,29.6241,29.6529,26200.0
2014-05-12 11:40:00,41.31,41.36,41.31,41.33,13100.0,29.6529,29.6887,29.6529,29.6672,13100.0
2014-05-12 11:45:00,41.32,41.35,41.3,41.35,8500.0,29.66,29.6816,29.6457,29.6816,8500.0
2014-05-12 11:50:00,41.35,41.39,41.35,41.38,18700.0,29.6816,29.7103,29.6816,29.7031,18700.0
2014-05-12 11:55:00,41.38,41.39,41.37,41.38,6100.0,29.7031,29.7103,29.6959,29.7031,6100.0
2014-05-12 12:00:00,41.37,41.38,41.32,41.35,22500.0,29.6959,29.7031,29.66,29.6816,22500.0
2014-05-12 12:05:00,41.36,41.36,41.35,41.36,4100.0,29.6887,29.6887,29.6816,29.6887,4100.0
2014-05-12 12:10:00,41.36,41.36,41.35,41.35,10200.0,29.6887,29.6887,29.6816,29.6816,10200.0
2014-05-12 12:15:00,41.35,41.36,41.33,41.34,15800.0,29.6816,29.6887,29.6672,29.6744,15800.0
2014-05-12 12:20:00,41.34,41.36,41.33,41.34,7500.0,29.6744,29.6887,29.6672,29.6744,7500.0
2014-05-12 12:25:00,41.35,41.36,41.32,41.33,7100.0,29.6816,29.6887,29.66,29.6672,7100.0
2014-05-12 12:30:00,41.33,41.35,41.33,41.34,6000.0,29.6672,29.6816,29.6672,29.6744,6000.0
2014-05-12 12:35:00,41.34,41.35,41.33,41.34,8900.0,29.6744,29.6816,29.6672,29.6744,8900.0
2014-05-12 12:40:00,41.34,41.34,41.28,41.28,14200.0,29.6744,29.6744,29.6313,29.6313,14200.0
2014-05-12 12:45:00,41.28,41.31,41.28,41.3,13600.0,29.6313,29.6529,29.6313,29.6457,13600.0
2014-05-12 12:50:00,41.31,41.32,41.29,41.29,8100.0,29.6529,29.66,29.6385,29.6385,8100.0
2014-05-12 12:55:00,41.3,41.33,41.3,41.31,10000.0,29.6457,29.6672,29.6457,29.6529,10000.0
2014-05-12 13:00:00,41.3,41.32,41.29,41.29,8200.0,29.6457,29.66,29.6385,29.6385,8200.0
2014-05-12 13:05:00,41.3,41.31,41.29,41.29,16400.0,29.6457,29.6529,29.6385,29.6385,16400.0
2014-05-12 13:10:00,41.3,41.3,41.28,41.29,4700.0,29.6457,29.6457,29.6313,29.6385,4700.0
2014-05-12 13:15:00,41.3,41.31,41.29,41.31,8500.0,29.6457,29.6529,29.6385,29.6529,8500.0
2014-05-12 13:20:00,41.31,41.32,41.3,41.32,14100.0,29.6529,29.66,29.6457,29.66,14100.0
2014-05-12 13:25:00,41.32,41.33,41.31,41.33,9500.0,29.66,29.6672,29.6529,29.6672,9500.0
2014-05-12 13:30:00,41.33,41.34,41.32,41.32,21200.0,29.6672,29.6744,29.66,29.66,21200.0
2014-05-12 13:35:00,41.33,41.34,41.32,41.33,10000.0,29.6672,29.6744,29.66,29.6672,10000.0
2014-05-12 13:40:00,41.34,41.34,41.33,41.33,5900.0,29.6744,29.6744,29.6672,29.6672,5900.0
2014-05-12 13:45:00,41.34,41.37,41.33,41.37,13500.0,29.6744,29.6959,29.6672,29.6959,13500.0
2014-05-12 13:50:00,41.37,41.4,41.36,41.37,34800.0,29.6959,29.7175,29.6887,29.6959,34800.0
2014-05-12 13:55:00,41.38,41.39,41.37,41.39,7500.0,29.7031,29.7103,29.6959,29.7103,7500.0
2014-05-12 14:00:00,41.39,41.4,41.37,41.4,11600.0,29.7103,29.7175,29.6959,29.7175,11600.0
2014-05-12 14:05:00,41.41,41.45,41.41,41.45,15000.0,29.7246,29.7533,29.7246,29.7533,15000.0
2014-05-12 14:10:00,41.44,41.45,41.42,41.44,37100.0,29.7462,29.7533,29.7318,29.7462,37100.0
2014-05-12 14:15:00,41.44,41.47,41.43,41.46,47200.0,29.7462,29.7677,29.739,29.7605,47200.0
2014-05-12 14:20:00,41.47,41.47,41.46,41.46,7200.0,29.7677,29.7677,29.7605,29.7605,7200.0
2014-05-12 14:25:00,41.47,41.47,41.44,41.44,10700.0,29.7677,29.7677,29.7462,29.7462,10700.0
2014-05-12 14:30:00,41.45,41.45,41.43,41.43,10700.0,29.7533,29.7533,29.739,29.739,10700.0
2014-05-12 14:35:00,41.44,41.45,41.42,41.44,16700.0,29.7462,29.7533,29.7318,29.7462,16700.0
2014-05-12 14:40:00,41.44,41.45,41.44,41.44,6600.0,29.7462,29.7533,29.7462,29.7462,6600.0
2014-05-12 14:45:00,41.45,41.45,41.43,41.44,24500.0,29.7533,29.7533,29.739,29.7462,24500.0
2014-05-12 14:50:00,41.45,41.47,41.43,41.44,24400.0,29.7533,29.7677,29.739,29.7462,24400.0
2014-05-12 14:55:00,41.45,41.45,41.42,41.42,22000.0,29.7533,29.7533,29.7318,29.7318,22000.0
2014-05-12 15:00:00,41.42,41.45,41.42,41.44,12300.0,29.7318,29.7533,29.7318,29.7462,12300.0
2014-05-12 15:05:00,41.44,41.45,41.4,41.42,19400.0,29.7462,29.7533,29.7175,29.7318,19400.0
2014-05-12 15:10:00,41.42,41.43,41.37,41.38,27500.0,29.7318,29.739,29.6959,29.7031,27500.0
2014-05-12 15:15:00,41.38,41.4,41.35,41.36,33200.0,29.7031,29.7175,29.6816,29.6887,33200.0
2014-05-12 15:20:00,41.35,41.36,41.33,41.35,21700.0,29.6816,29.6887,29.6672,29.6816,21700.0
2014-05-12 15:25:00,41.35,41.35,41.34,41.35,18100.0,29.6816,29.6816,29.6744,29.6816,18100.0
2014-05-12 15:30:00,41.34,41.35,41.34,41.34,22100.0,29.6744,29.6816,29.6744,29.6744,22100.0
2014-05-12 15:35:00,41.35,41.35,41.33,41.34,36800.0,29.6816,29.6816,29.6672,29.6744,36800.0
2014-05-12 15:40:00,41.34,41.35,41.33,41.35,30000.0,29.6744,29.6816,29.6672,29.6816,30000.0
2014-05-12 15:45:00,41.35,41.37,41.34,41.37,63500.0,29.6816,29.6959,29.6744,29.6959,63500.0
2014-05-12 15:50:00,41.37,41.4,41.36,41.4,52700.0,29.6959,29.7175,29.6887,29.7175,52700.0
2014-05-12 15:55:00,41.4,41.42,41.38,41.4,132700.0,29.7175,29.7318,29.7031,29.7175,132700.0
2014-05-13 09:30:00,41.44,41.61,41.34,41.58,86200.0,29.7462,29.8682,29.6744,29.8467,86200.0
2014-05-13 09:35:00,41.58,41.67,41.55,41.62,40100.0,29.8467,29.9113,29.8251,29.8754,40100.0
2014-05-13 09:40:00,41.61,41.69,41.6,41.62,62000.0,29.8682,29.9256,29.861,29.8754,62000.0
2014-05-13 09:45:00,41.62,41.79,41.62,41.78,65100.0,29.8754,29.9974,29.8754,29.9902,65100.0
2014-05-13 09:50:00,41.78,41.78,41.74,41.75,15900.0,29.9902,29.9902,29.9615,29.9687,15900.0
2014-05-13 09:55:00,41.74,41.74,41.65,41.68,14100.0,29.9615,29.9615,29.8969,29.9184,14100.0
2014-05-13 10:00:00,41.7,41.7,41.63,41.66,22500.0,29.9328,29.9328,29.8826,29.9041,22500.0
2014-05-13 10:05:00,41.65,41.66,41.58,41.6,12700.0,29.8969,29.9041,29.8467,29.861,12700.0
2014-05-13 10:10:00,41.59,41.6,41.56,41.59,17400.0,29.8538,29.861,29.8323,29.8538,17400.0
2014-05-13 10:15:00,41.58,41.61,41.55,41.55,19300.0,29.8467,29.8682,29.8251,29.8251,19300.0
2014-05-13 10:20:00,41.56,41.61,41.54,41.56,19300.0,29.8323,29.8682,29.8179,29.8323,19300.0
2014-05-13 10:25:00,41.57,41.63,41.56,41.63,5900.0,29.8395,29.8826,29.8323,29.8826,5900.0
2014-05-13 10:30:00,41.63,41.69,41.63,41.64,21400.0,29.8826,29.9256,29.8826,29.8897,21400.0
2014-05-13 10:35:00,41.65,41.7,41.63,41.68,14400.0,29.8969,29.9328,29.8826,29.9184,14400.0
2014-05-13 10:40:00,41.69,41.72,41.62,41.68,75200.0,29.9256,29.9472,29.8754,29.9184,75200.0
2014-05-13 10:45:00,41.68,41.69,41.63,41.63,14400.0,29.9184,29.9256,29.8826,29.8826,14400.0
2014-05-13 10:50:00,41.63,41.64,41.62,41.63,7900.0,29.8826,29.8897,29.8754,29.8826,7900.0
2014-05-13 10:55:00,41.63,41.63,41.53,41.6,78500.0,29.8826,29.8826,29.8108,29.861,78500.0
2014-05-13 11:00:00,41.6,41.61,41.46,41.47,92700.0,29.861,29.8682,29.7605,29.7677,92700.0
2014-05-13 11:05:00,41.46,41.46,41.41,41.43,11300.0,29.7605,29.7605,29.7246,29.739,11300.0
2014-05-13 11:10:00,41.43,41.43,41.38,41.43,9400.0,29.739,29.739,29.7031,29.739,9400.0
2014-05-13 11:15:00,41.43,41.43,41.4,41.4,8100.0,29.739,29.739,29.7175,29.7175,8100.0
2014-05-13 11:20:00,41.41,41.46,41.41,41.44,3700.0,29.7246,29.7605,29.7246,29.7462,3700.0
2014-05-13 11:25:00,41.44,41.47,41.44,41.46,5200.0,29.7462,29.7677,29.7462,29.7605,5200.0
2014-05-13 11:30:00,41.46,41.47,41.46,41.46,8100.0,29.7605,29.7677,29.7605,29.7605,8100.0
2014-05-13 11:35:00,41.46,41.49,41.46,41.47,7700.0,29.7605,29.7821,29.7605,29.7677,7700.0
2014-05-13 11:40:00,41.46,41.47,41.44,41.46,8800.0,29.7605,29.7677,29.7462,29.7605,8800.0
2014-05-13 11:45:00,41.45,41.45,41.41,41.41,11600.0,29.7533,29.7533,29.7246,29.7246,11600.0
2014-05-13 11:50:00,41.4,41.42,41.37,41.42,7200.0,29.7175,29.7318,29.6959,29.7318,7200.0
2014-05-13 11:55:00,41.42,41.43,41.41,41.41,8900.0,29.7318,29.739,29.7246,29.7246,8900.0
2014-05-13 12:00:00,41.4,41.41,41.35,41.36,6600.0,29.7175,29.7246,29.6816,29.6887,6600.0
2014-05-13 12:05:00,41.36,41.36,41.33,41.34,4500.0,29.6887,29.6887,29.6672,29.6744,4500.0
2014-05-13 12:10:00,41.34,41.36,41.34,41.34,7700.0,29.6744,29.6887,29.6744,29.6744,7700.0
2014-05-13 12:15:00,41.34,41.35,41.32,41.34,3700.0,29.6744,29.6816,29.66,29.6744,3700.0
2014-05-13 12:20:00,41.35,41.41,41.35,41.41,4200.0,29.6816,29.7246,29.6816,29.7246,4200.0
2014-05-13 12:25:00,41.41,41.42,41.39,41.4,6000.0,29.7246,29.7318,29.7103,29.7175,6000.0
2014-05-13 12:30:00,41.39,41.4,41.38,41.4,3400.0,29.7103,29.7175,29.7031,29.7175,3400.0
2014-05-13 12:35:00,41.4,41.4,41.39,41.39,4500.0,29.7175,29.7175,29.7103,29.7103,4500.0
2014-05-13 12:40:00,41.38,41.39,41.37,41.38,4100.0,29.7031,29.7103,29.6959,29.7031,4100.0
2014-05-13 12:45:00,41.39,41.4,41.37,41.37,6100.0,29.7103,29.7175,29.6959,29.6959,6100.0
2014-05-13 12:50:00,41.37,41.4,41.37,41.39,5200.0,29.6959,29.7175,29.6959,29.7103,5200.0
2014-05-13 12:55:00,41.39,41.4,41.37,41.38,5300.0,29.7103,29.7175,29.6959,29.7031,5300.0
2014-05-13 13:00:00,41.37,41.37,41.31,41.33,3900.0,29.6959,29.6959,29.6529,29.6672,3900.0
2014-05-13 13:05:00,41.32,41.33,41.32,41.33,6200.0,29.66,29.6672,29.66,29.6672,6200.0
2014-05-13 13:10:00,41.33,41.33,41.32,41.32,1500.0,29.6672,29.6672,29.66,29.66,1500.0
2014-05-13 13:15:00,41.33,41.37,41.33,41.37,13000.0,29.6672,29.6959,29.6672,29.6959,13000.0
2014-05-13 13:20:00,41.37,41.37,41.35,41.35,3000.0,29.6959,29.6959,29.6816,29.6816,3000.0
2014-05-13 13:25:00,41.35,41.36,41.34,41.35,26500.0,29.6816,29.6887,29.6744,29.6816,26500.0
2014-05-13 13:30:00,41.35,41.35,41.34,41.34,1700.0,29.6816,29.6816,29.6744,29.6744,1700.0
2014-05-13 13:35:00,41.35,41.35,41.27,41.27,15800.0,29.6816,29.6816,29.6241,29.6241,15800.0
2014-05-13 13:40:00,41.27,41.28,41.21,41.27,20600.0,29.6241,29.6313,29.5811,29.6241,20600.0
2014-05-13 13:45:00,41.28,41.29,41.27,41.27,6600.0,29.6313,29.6385,29.6241,29.6241,6600.0
2014-05-13 13:50:00,41.28,41.28,41.26,41.27,8700.0,29.6313,29.6313,29.617,29.6241,8700.0
2014-05-13 13:55:00,41.27,41.3,41.27,41.3,8900.0,29.6241,29.6457,29.6241,29.6457,8900.0
2014-05-13 14:00:00,41.3,41.3,41.23,41.23,14600.0,29.6457,29.6457,29.5954,29.5954,14600.0
2014-05-13 14:05:00,41.23,41.24,41.22,41.24,8200.0,29.5954,29.6026,29.5882,29.6026,8200.0
2014-05-13 14:10:00,41.23,41.27,41.23,41.27,5700.0,29.5954,29.6241,29.5954,29.6241,5700.0
2014-05-13 14:15:00,41.27,41.29,41.27,41.29,12500.0,29.6241,29.6385,29.6241,29.6385,12500.0
2014-05-13 14:20:00,41.29,41.3,41.28,41.29,9200.0,29.6385,29.6457,29.6313,29.6385,9200.0
2014-05-13 14:25:00,41.29,41.3,41.27,41.28,16100.0,29.6385,29.6457,29.6241,29.6313,16100.0
2014-05-13 14:30:00,41.29,41.3,41.28,41.3,8500.0,29.6385,29.6457,29.6313,29.6457,8500.0
2014-05-13 14:35:00,41.3,41.3,41.26,41.26,28300.0,29.6457,29.6457,29.617,29.617,28300.0
2014-05-13 14:40:00,41.26,41.28,41.26,41.28,8100.0,29.617,29.6313,29.617,29.6313,8100.0
2014-05-13 14:45:00,41.28,41.28,41.25,41.27,11400.0,29.6313,29.6313,29.6098,29.6241,11400.0
2014-05-13 14:50:00,41.26,41.27,41.25,41.25,4100.0,29.617,29.6241,29.6098,29.6098,4100.0
2014-05-13 14:55:00,41.26,41.27,41.25,41.25,14400.0,29.617,29.6241,29.6098,29.6098,14400.0
2014-05-13 15:00:00,41.24,41.27,41.24,41.26,21900.0,29.6026,29.6241,29.6026,29.617,21900.0
2014-05-13 15:05:00,41.26,41.26,41.25,41.26,5700.0,29.617,29.617,29.6098,29.617,5700.0
2014-05-13 15:10:00,41.26,41.29,41.26,41.27,17300.0,29.617,29.6385,29.617,29.6241,17300.0
2014-05-13 15:15:00,41.27,41.31,41.27,41.31,9100.0,29.6241,29.6529,29.6241,29.6529,9100.0
2014-05-13 15:20:00,41.3,41.3,41.26,41.27,34700.0,29.6457,29.6457,29.617,29.6241,34700.0
2014-05-13 15:25:00,41.26,41.29,41.26,41.29,18200.0,29.617,29.6385,29.617,29.6385,18200.0
2014-05-13 15:30:00,41.29,41.31,41.27,41.3,44500.0,29.6385,29.6529,29.6241,29.6457,44500.0
2014-05-13 15:35:00,41.3,41.34,41.29,41.3,36300.0,29.6457,29.6744,29.6385,29.6457,36300.0
2014-05-13 15:40:00,41.31,41.37,41.31,41.34,39500.0,29.6529,29.6959,29.6529,29.6744,39500.0
2014-05-13 15:45:00,41.35,41.37,41.33,41.36,70300.0,29.6816,29.6959,29.6672,29.6887,70300.0
2014-05-13 15:50:00,41.36,41.36,41.33,41.35,52500.0,29.6887,29.6887,29.6672,29.6816,52500.0
2014-05-13 15:55:00,41.35,41.36,41.34,41.36,132000.0,29.6816,29.6887,29.6744,29.6887,132000.0
2014-05-14 09:30:00,41.33,41.38,41.06,41.07,32200.0,29.6672,29.7031,29.4734,29.4806,32200.0
2014-05-14 09:35:00,41.06,41.18,41.05,41.18,19600.0,29.4734,29.5595,29.4662,29.5595,19600.0
2014-05-14 09:40:00,41.18,41.26,41.14,41.15,16800.0,29.5595,29.617,29.5308,29.538,16800.0
2014-05-14 09:45:00,41.15,41.19,41.07,41.11,14000.0,29.538,29.5667,29.4806,29.5093,14000.0
2014-05-14 09:50:00,41.1,41.15,41.07,41.07,13100.0,29.5021,29.538,29.4806,29.4806,13100.0
2014-05-14 09:55:00,41.08,41.14,41.08,41.12,29200.0,29.4878,29.5308,29.4878,29.5165,29200.0
2014-05-14 10:00:00,41.13,41.19,41.12,41.12,16800.0,29.5236,29.5667,29.5165,29.5165,16800.0
2014-05-14 10:05:00,41.12,41.12,41.05,41.09,19000.0,29.5165,29.5165,29.4662,29.4949,19000.0
2014-05-14 10:10:00,41.08,41.1,41.03,41.04,13500.0,29.4878,29.5021,29.4519,29.459,13500.0
2014-05-14 10:15:00,41.05,41.08,41.03,41.08,16100.0,29.4662,29.4878,29.4519,29.4878,16100.0
2014-05-14 10:20:00,41.08,41.14,41.07,41.13,12600.0,29.4878,29.5308,29.4806,29.5236,12600.0
2014-05-14 10:25:00,41.13,41.24,41.13,41.23,15300.0,29.5236,29.6026,29.5236,29.5954,15300.0
2014-05-14 10:30:00,41.23,41.26,41.23,41.25,55300.0,29.5954,29.617,29.5954,29.6098,55300.0
2014-05-14 10:35:00,41.26,41.42,41.26,41.39,42500.0,29.617,29.7318,29.617,29.7103,42500.0
2014-05-14 10:40:00,41.39,41.42,41.3,41.31,14600.0,29.7103,29.7318,29.6457,29.6529,14600.0
2014-05-14 10:45:00,41.32,41.39,41.32,41.39,9100.0,29.66,29.7103,29.66,29.7103,9100.0
2014-05-14 10:50:00,41.4,41.42,41.38,41.39,14900.0,29.7175,29.7318,29.7031,29.7103,14900.0
2014-05-14 10:55:00,41.39,41.39,41.33,41.34,13000.0,29.7103,29.7103,29.6672,29.6744,13000.0
2014-05-14 11:00:00,41.35,41.41,41.35,41.36,10900.0,29.6816,29.7246,29.6816,29.6887,10900.0
2014-05-14 11:05:00,41.35,41.36,41.34,41.36,6900.0,29.6816,29.6887,29.6744,29.6887,6900.0
2014-05-14 11:10:00,41.35,41.38,41.35,41.37,15000.0,29.6816,29.7031,29.6816,29.6959,15000.0
2014-05-14 11:15:00,41.37,41.4,41.36,41.36,11600.0,29.6959,29.7175,29.6887,29.6887,11600.0
2014-05-14 11:20:00,41.37,41.43,41.36,41.43,7600.0,29.6959,29.739,29.6887,29.739,7600.0
2014-05-14 11:25:00,41.43,41.49,41.43,41.49,13300.0,29.739,29.7821,29.739,29.7821,13300.0
2014-05-14 11:30:00,41.48,41.48,41.39,41.39,10300.0,29.7749,29.7749,29.7103,29.7103,10300.0
2014-05-14 11:35:00,41.4,41.45,41.4,41.45,13800.0,29.7175,29.7533,29.7175,29.7533,13800.0
2014-05-14 11:40:00,41.45,41.48,41.44,41.48,7600.0,29.7533,29.7749,29.7462,29.7749,7600.0
2014-05-14 11:45:00,41.47,41.51,41.47,41.49,9700.0,29.7677,29.7964,29.7677,29.7821,9700.0
2014-05-14 11:50:00,41.49,41.5,41.45,41.46,22000.0,29.7821,29.7892,29.7533,29.7605,22000.0
2014-05-14 11:55:00,41.45,41.45,41.37,41.39,11700.0,29.7533,29.7533,29.6959,29.7103,11700.0
2014-05-14 12:00:00,41.4,41.47,41.4,41.46,22400.0,29.7175,29.7677,29.7175,29.7605,22400.0
2014-05-14 12:05:00,41.46,41.48,41.46,41.46,9400.0,29.7605,29.7749,29.7605,29.7605,9400.0
2014-05-14 12:10:00,41.47,41.47,41.42,41.42,15200.0,29.7677,29.7677,29.7318,29.7318,15200.0
2014-05-14 12:15:00,41.42,41.43,41.4,41.4,7500.0,29.7318,29.739,29.7175,29.7175,7500.0
2014-05-14 12:20:00,41.41,41.41,41.4,41.4,27400.0,29.7246,29.7246,29.7175,29.7175,27400.0
2014-05-14 12:25:00,41.4,41.4,41.38,41.38,10100.0,29.7175,29.7175,29.7031,29.7031,10100.0
2014-05-14 12:30:00,41.38,41.41,41.38,41.41,9100.0,29.7031,29.7246,29.7031,29.7246,9100.0
2014-05-14 12:35:00,41.41,41.47,41.41,41.47,7400.0,29.7246,29.7677,29.7246,29.7677,7400.0
2014-05-14 12:40:00,41.48,41.5,41.46,41.46,11000.0,29.7749,29.7892,29.7605,29.7605,11000.0
2014-05-14 12:45:00,41.46,41.46,41.44,41.45,2700.0,29.7605,29.7605,29.7462,29.7533,2700.0
2014-05-14 12:50:00,41.45,41.47,41.45,41.47,6400.0,29.7533,29.7677,29.7533,29.7677,6400.0
2014-05-14 12:55:00,41.46,41.47,41.41,41.41,28000.0,29.7605,29.7677,29.7246,29.7246,28000.0
2014-05-14 13:00:00,41.41,41.41,41.39,41.39,36500.0,29.7246,29.7246,29.7103,29.7103,36500.0
2014-05-14 13:05:00,41.39,41.4,41.36,41.37,11800.0,29.7103,29.7175,29.6887,29.6959,11800.0
2014-05-14 13:10:00,41.38,41.38,41.34,41.34,5600.0,29.7031,29.7031,29.6744,29.6744,5600.0
2014-05-14 13:15:00,41.34,41.38,41.34,41.37,13900.0,29.6744,29.7031,29.6744,29.6959,13900.0
2014-05-14 13:20:00,41.38,41.38,41.36,41.36,12900.0,29.7031,29.7031,29.6887,29.6887,12900.0
2014-05-14 13:25:00,41.36,41.4,41.36,41.4,11100.0,29.6887,29.7175,29.6887,29.7175,11100.0
2014-05-14 13:30:00,41.4,41.44,41.4,41.44,5100.0,29.7175,29.7462,29.7175,29.7462,5100.0
2014-05-14 13:35:00,41.43,41.46,41.43,41.46,9500.0,29.739,29.7605,29.739,29.7605,9500.0
2014-05-14 13:40:00,41.46,41.47,41.46,41.47,8000.0,29.7605,29.7677,29.7605,29.7677,8000.0
2014-05-14 13:45:00,41.47,41.48,41.47,41.48,3100.0,29.7677,29.7749,29.7677,29.7749,3100.0
2014-05-14 13:50:00,41.48,41.49,41.48,41.49,13700.0,29.7749,29.7821,29.7749,29.7821,13700.0
2014-05-14 13:55:00,41.48,41.51,41.48,41.51,9500.0,29.7749,29.7964,29.7749,29.7964,9500.0
2014-05-14 14:00:00,41.5,41.5,41.47,41.48,12700.0,29.7892,29.7892,29.7677,29.7749,12700.0
2014-05-14 14:05:00,41.49,41.49,41.48,41.48,12500.0,29.7821,29.7821,29.7749,29.7749,12500.0
2014-05-14 14:10:00,41.48,41.5,41.47,41.5,7900.0,29.7749,29.7892,29.7677,29.7892,7900.0
2014-05-14 14:15:00,41.49,41.5,41.49,41.49,4000.0,29.7821,29.7892,29.7821,29.7821,4000.0
2014-05-14 14:20:00,41.5,41.52,41.5,41.5,11800.0,29.7892,29.8036,29.7892,29.7892,11800.0
2014-05-14 14:25:00,41.5,41.52,41.49,41.5,9900.0,29.7892,29.8036,29.7821,29.7892,9900.0
2014-05-14 14:30:00,41.5,41.52,41.5,41.5,14300.0,29.7892,29.8036,29.7892,29.7892,14300.0
2014-05-14 14:35:00,41.5,41.5,41.47,41.49,8800.0,29.7892,29.7892,29.7677,29.7821,8800.0
2014-05-14 14:40:00,41.5,41.5,41.47,41.47,17600.0,29.7892,29.7892,29.7677,29.7677,17600.0
2014-05-14 14:45:00,41.47,41.48,41.45,41.47,27000.0,29.7677,29.7749,29.7533,29.7677,27000.0
2014-05-14 14:50:00,41.47,41.49,41.46,41.49,27600.0,29.7677,29.7821,29.7605,29.7821,27600.0
2014-05-14 14:55:00,41.49,41.49,41.46,41.48,51500.0,29.7821,29.7821,29.7605,29.7749,51500.0
2014-05-14 15:00:00,41.47,41.47,41.39,41.43,22500.0,29.7677,29.7677,29.7103,29.739,22500.0
2014-05-14 15:05:00,41.42,41.43,41.36,41.36,31100.0,29.7318,29.739,29.6887,29.6887,31100.0
2014-05-14 15:10:00,41.36,41.38,41.3,41.3,23600.0,29.6887,29.7031,29.6457,29.6457,23600.0
2014-05-14 15:15:00,41.3,41.32,41.29,41.29,26300.0,29.6457,29.66,29.6385,29.6385,26300.0
2014-05-14 15:20:00,41.29,41.32,41.29,41.3,29100.0,29.6385,29.66,29.6385,29.6457,29100.0
2014-05-14 15:25:00,41.31,41.34,41.3,41.33,16500.0,29.6529,29.6744,29.6457,29.6672,16500.0
2014-05-14 15:30:00,41.33,41.34,41.26,41.26,26900.0,29.6672,29.6744,29.617,29.617,26900.0
2014-05-14 15:35:00,41.26,41.27,41.22,41.22,17700.0,29.617,29.6241,29.5882,29.5882,17700.0
2014-05-14 15:40:00,41.22,41.24,41.22,41.23,50500.0,29.5882,29.6026,29.5882,29.5954,50500.0
2014-05-14 15:45:00,41.24,41.3,41.23,41.3,34000.0,29.6026,29.6457,29.5954,29.6457,34000.0
2014-05-14 15:50:00,41.3,41.3,41.27,41.28,56200.0,29.6457,29.6457,29.6241,29.6313,56200.0
2014-05-14 15:55:00,41.28,41.28,41.27,41.27,71200.0,29.6313,29.6313,29.6241,29.6241,71200.0
2014-05-15 09:30:00,41.19,41.38,40.97,40.99,44200.0,29.5667,29.7031,29.4088,29.4232,44200.0
2014-05-15 09:35:00,40.99,41.09,40.97,41.02,21000.0,29.4232,29.4949,29.4088,29.4447,21000.0
2014-05-15 09:40:00,41.01,41.1,40.99,41.06,54400.0,29.4375,29.5021,29.4232,29.4734,54400.0
2014-05-15 09:45:00,41.05,41.05,40.9,40.97,21500.0,29.4662,29.4662,29.3585,29.4088,21500.0
2014-05-15 09:50:00,40.95,40.96,40.82,40.86,21800.0,29.3944,29.4016,29.3011,29.3298,21800.0
2014-05-15 09:55:00,40.87,40.94,40.82,40.87,18100.0,29.337,29.3873,29.3011,29.337,18100.0
2014-05-15 10:00:00,40.86,40.89,40.8,40.8,17100.0,29.3298,29.3514,29.2868,29.2868,17100.0
2014-05-15 10:05:00,40.8,40.81,40.74,40.75,23200.0,29.2868,29.2939,29.2437,29.2509,23200.0
2014-05-15 10:10:00,40.74,40.78,40.71,40.75,14500.0,29.2437,29.2724,29.2222,29.2509,14500.0
2014-05-15 10:15:00,40.74,40.78,40.73,40.76,20400.0,29.2437,29.2724,29.2365,29.2581,20400.0
2014-05-15 10:20:00,40.76,40.81,40.74,40.81,13500.0,29.2581,29.2939,29.2437,29.2939,13500.0
2014-05-15 10:25:00,40.79,40.83,40.75,40.83,23700.0,29.2796,29.3083,29.2509,29.3083,23700.0
2014-05-15 10:30:00,40.82,40.88,40.82,40.88,12300.0,29.3011,29.3442,29.3011,29.3442,12300.0
2014-05-15 10:35:00,40.87,40.87,40.81,40.82,16900.0,29.337,29.337,29.2939,29.3011,16900.0
2014-05-15 10:40:00,40.82,40.93,40.81,40.92,24200.0,29.3011,29.3801,29.2939,29.3729,24200.0
2014-05-15 10:45:00,40.91,40.91,40.85,40.85,11900.0,29.3657,29.3657,29.3227,29.3227,11900.0
2014-05-15 10:50:00,40.84,40.91,40.84,40.84,12700.0,29.3155,29.3657,29.3155,29.3155,12700.0
2014-05-15 10:55:00,40.84,40.85,40.79,40.83,15400.0,29.3155,29.3227,29.2796,29.3083,15400.0
2014-05-15 11:00:00,40.83,40.84,40.8,40.81,15600.0,29.3083,29.3155,29.2868,29.2939,15600.0
2014-05-15 11:05:00,40.8,40.82,40.76,40.76,17400.0,29.2868,29.3011,29.2581,29.2581,17400.0
2014-05-15 11:10:00,40.76,40.77,40.72,40.74,10500.0,29.2581,29.2652,29.2293,29.2437,10500.0
2014-05-15 11:15:00,40.73,40.75,40.7,40.74,12800.0,29.2365,29.2509,29.215,29.2437,12800.0
2014-05-15 11:20:00,40.74,40.74,40.67,40.68,11000.0,29.2437,29.2437,29.1935,29.2006,11000.0
2014-05-15 11:25:00,40.67,40.67,40.62,40.64,15100.0,29.1935,29.1935,29.1576,29.1719,15100.0
2014-05-15 11:30:00,40.65,40.68,40.62,40.68,21400.0,29.1791,29.2006,29.1576,29.2006,21400.0
2014-05-15 11:35:00,40.68,40.68,40.66,40.67,27900.0,29.2006,29.2006,29.1863,29.1935,27900.0
2014-05-15 11:40:00,40.66,40.66,40.61,40.61,13200.0,29.1863,29.1863,29.1504,29.1504,13200.0
2014-05-15 11:45:00,40.62,40.62,40.59,40.6,11700.0,29.1576,29.1576,29.136,29.1432,11700.0
2014-05-15 11:50:00,40.59,40.59,40.57,40.57,5900.0,29.136,29.136,29.1217,29.1217,5900.0
2014-05-15 11:55:00,40.56,40.56,40.53,40.55,9800.0,29.1145,29.1145,29.093,29.1073,9800.0
2014-05-15 12:00:00,40.56,40.57,40.54,40.57,6700.0,29.1145,29.1217,29.1001,29.1217,6700.0
2014-05-15 12:05:00,40.58,40.61,40.58,40.59,10000.0,29.1288,29.1504,29.1288,29.136,10000.0
2014-05-15 12:10:00,40.6,40.6,40.57,40.59,7000.0,29.1432,29.1432,29.1217,29.136,7000.0
2014-05-15 12:15:00,40.59,40.59,40.56,40.57,11600.0,29.136,29.136,29.1145,29.1217,11600.0
2014-05-15 12:20:00,40.58,40.58,40.54,40.55,28200.0,29.1288,29.1288,29.1001,29.1073,28200.0
2014-05-15 12:25:00,40.55,40.59,40.54,40.58,6000.0,29.1073,29.136,29.1001,29.1288,6000.0
2014-05-15 12:30:00,40.58,40.62,40.58,40.62,5600.0,29.1288,29.1576,29.1288,29.1576,5600.0
2014-05-15 12:35:00,40.63,40.65,40.62,40.64,12600.0,29.1647,29.1791,29.1576,29.1719,12600.0
2014-05-15 12:40:00,40.64,40.65,40.62,40.65,7700.0,29.1719,29.1791,29.1576,29.1791,7700.0
2014-05-15 12:45:00,40.65,40.69,40.64,40.69,33400.0,29.1791,29.2078,29.1719,29.2078,33400.0
2014-05-15 12:50:00,40.69,40.77,40.68,40.76,15900.0,29.2078,29.2652,29.2006,29.2581,15900.0
2014-05-15 12:55:00,40.77,40.78,40.77,40.78,19700.0,29.2652,29.2724,29.2652,29.2724,19700.0
2014-05-15 13:00:00,40.78,40.78,40.75,40.76,9600.0,29.2724,29.2724,29.2509,29.2581,9600.0
2014-05-15 13:05:00,40.76,40.76,40.72,40.72,6100.0,29.2581,29.2581,29.2293,29.2293,6100.0
2014-05-15 13:10:00,40.71,40.71,40.69,40.69,9400.0,29.2222,29.2222,29.2078,29.2078,9400.0
2014-05-15 13:15:00,40.69,40.69,40.66,40.66,5700.0,29.2078,29.2078,29.1863,29.1863,5700.0
2014-05-15 13:20:00,40.67,40.68,40.66,40.66,11100.0,29.1935,29.2006,29.1863,29.1863,11100.0
2014-05-15 13:25:00,40.66,40.68,40.65,40.66,8300.0,29.1863,29.2006,29.1791,29.1863,8300.0
2014-05-15 13:30:00,40.66,40.66,40.64,40.64,8900.0,29.1863,29.1863,29.1719,29.1719,8900.0
2014-05-15 13:35:00,40.64,40.65,40.61,40.61,11200.0,29.1719,29.1791,29.1504,29.1504,11200.0
2014-05-15 13:40:00,40.61,40.62,40.59,40.62,5900.0,29.1504,29.1576,29.136,29.1576,5900.0
2014-05-15 13:45:00,40.62,40.62,40.6,40.6,5600.0,29.1576,29.1576,29.1432,29.1432,5600.0
2014-05-15 13:50:00,40.59,40.62,40.58,40.62,9100.0,29.136,29.1576,29.1288,29.1576,9100.0
2014-05-15 13:55:00,40.62,40.67,40.62,40.66,8700.0,29.1576,29.1935,29.1576,29.1863,8700.0
2014-05-15 14:00:00,40.66,40.69,40.64,40.69,8800.0,29.1863,29.2078,29.1719,29.2078,8800.0
2014-05-15 14:05:00,40.68,40.7,40.68,40.69,8900.0,29.2006,29.215,29.2006,29.2078,8900.0
2014-05-15 14:10:00,40.69,40.7,40.65,40.65,8000.0,29.2078,29.215,29.1791,29.1791,8000.0
2014-05-15 14:15:00,40.66,40.7,40.65,40.67,24600.0,29.1863,29.215,29.1791,29.1935,24600.0
2014-05-15 14:20:00,40.67,40.68,40.65,40.66,14700.0,29.1935,29.2006,29.1791,29.1863,14700.0
2014-05-15 14:25:00,40.66,40.67,40.65,40.65,20800.0,29.1863,29.1935,29.1791,29.1791,20800.0
2014-05-15 14:30:00,40.66,40.67,40.63,40.66,16200.0,29.1863,29.1935,29.1647,29.1863,16200.0
2014-05-15 14:35:00,40.66,40.67,40.64,40.64,9200.0,29.1863,29.1935,29.1719,29.1719,9200.0
2014-05-15 14:40:00,40.65,40.66,40.63,40.63,23800.0,29.1791,29.1863,29.1647,29.1647,23800.0
2014-05-15 14:45:00,40.64,40.66,40.63,40.64,31400.0,29.1719,29.1863,29.1647,29.1719,31400.0
2014-05-15 14:50:00,40.64,40.66,40.61,40.62,40100.0,29.1719,29.1863,29.1504,29.1576,40100.0
2014-05-15 14:55:00,40.62,40.62,40.5,40.52,61500.0,29.1576,29.1576,29.0714,29.0858,61500.0
2014-05-15 15:00:00,40.52,40.6,40.52,40.6,22700.0,29.0858,29.1432,29.0858,29.1432,22700.0
2014-05-15 15:05:00,40.59,40.6,40.54,40.57,22600.0,29.136,29.1432,29.1001,29.1217,22600.0
2014-05-15 15:10:00,40.56,40.59,40.56,40.58,20800.0,29.1145,29.136,29.1145,29.1288,20800.0
2014-05-15 15:15:00,40.58,40.61,40.58,40.6,30700.0,29.1288,29.1504,29.1288,29.1432,30700.0
2014-05-15 15:20:00,40.59,40.61,40.57,40.58,44800.0,29.136,29.1504,29.1217,29.1288,44800.0
2014-05-15 15:25:00,40.58,40.63,40.58,40.62,21200.0,29.1288,29.1647,29.1288,29.1576,21200.0
2014-05-15 15:30:00,40.62,40.71,40.61,40.69,76900.0,29.1576,29.2222,29.1504,29.2078,76900.0
2014-05-15 15:35:00,40.69,40.8,40.69,40.8,55400.0,29.2078,29.2868,29.2078,29.2868,55400.0
2014-05-15 15:40:00,40.8,40.82,40.79,40.8,65200.0,29.2868,29.3011,29.2796,29.2868,65200.0
2014-05-15 15:45:00,40.8,40.82,40.79,40.81,100600.0,29.2868,29.3011,29.2796,29.2939,100600.0
2014-05-15 15:50:00,40.81,40.94,40.8,40.94,120400.0,29.2939,29.3873,29.2868,29.3873,120400.0
2014-05-15 15:55:00,40.93,41.01,40.91,41.0,301200.0,29.3801,29.4375,29.3657,29.4303,301200.0
2014-05-16 09:30:00,40.94,41.07,40.91,40.91,207600.0,29.3873,29.4806,29.3657,29.3657,207600.0
2014-05-16 09:35:00,40.89,40.93,40.8,40.93,21300.0,29.3514,29.3801,29.2868,29.3801,21300.0
2014-05-16 09:40:00,40.94,41.18,40.93,41.11,44000.0,29.3873,29.5595,29.3801,29.5093,44000.0
2014-05-16 09:45:00,41.11,41.12,41.08,41.09,27100.0,29.5093,29.5165,29.4878,29.4949,27100.0
2014-05-16 09:50:00,41.1,41.15,41.1,41.13,14600.0,29.5021,29.538,29.5021,29.5236,14600.0
2014-05-16 09:55:00,41.13,41.15,41.1,41.11,23000.0,29.5236,29.538,29.5021,29.5093,23000.0
2014-05-16 10:00:00,41.11,41.16,41.08,41.13,28600.0,29.5093,29.5452,29.4878,29.5236,28600.0
2014-05-16 10:05:00,41.12,41.12,41.02,41.05,21000.0,29.5165,29.5165,29.4447,29.4662,21000.0
2014-05-16 10:10:00,41.05,41.05,40.99,40.99,15400.0,29.4662,29.4662,29.4232,29.4232,15400.0
2014-05-16 10:15:00,41.0,41.02,40.99,41.0,15600.0,29.4303,29.4447,29.4232,29.4303,15600.0
2014-05-16 10:20:00,40.98,41.0,40.94,40.98,22900.0,29.416,29.4303,29.3873,29.416,22900.0
2014-05-16 10:25:00,40.99,41.0,40.95,40.97,15700.0,29.4232,29.4303,29.3944,29.4088,15700.0
2014-05-16 10:30:00,40.98,41.02,40.98,41.0,76700.0,29.416,29.4447,29.416,29.4303,76700.0
2014-05-16 10:35:00,41.01,41.07,41.01,41.06,53300.0,29.4375,29.4806,29.4375,29.4734,53300.0
2014-05-16 10:40:00,41.07,41.13,41.07,41.13,13500.0,29.4806,29.5236,29.4806,29.5236,13500.0
2014-05-16 10:45:00,41.13,41.24,41.13,41.24,38000.0,29.5236,29.6026,29.5236,29.6026,38000.0
2014-05-16 10:50:00,41.23,41.29,41.23,41.28,22700.0,29.5954,29.6385,29.5954,29.6313,22700.0
2014-05-16 10:55:00,41.29,41.29,41.26,41.29,13600.0,29.6385,29.6385,29.617,29.6385,13600.0
2014-05-16 11:00:00,41.28,41.28,41.22,41.24,12200.0,29.6313,29.6313,29.5882,29.6026,12200.0
2014-05-16 11:05:00,41.25,41.3,41.25,41.29,16400.0,29.6098,29.6457,29.6098,29.6385,16400.0
2014-05-16 11:10:00,41.3,41.34,41.29,41.32,16000.0,29.6457,29.6744,29.6385,29.66,16000.0
2014-05-16 11:15:00,41.32,41.34,41.3,41.34,11600.0,29.66,29.6744,29.6457,29.6744,11600.0
2014-05-16 11:20:00,41.34,41.34,41.31,41.32,14600.0,29.6744,29.6744,29.6529,29.66,14600.0
2014-05-16 11:25:00,41.32,41.33,41.27,41.29,46600.0,29.66,29.6672,29.6241,29.6385,46600.0
2014-05-16 11:30:00,41.29,41.29,41.23,41.23,22800.0,29.6385,29.6385,29.5954,29.5954,22800.0
2014-05-16 11:35:00,41.23,41.23,41.18,41.18,6600.0,29.5954,29.5954,29.5595,29.5595,6600.0
2014-05-16 11:40:00,41.18,41.22,41.18,41.19,11300.0,29.5595,29.5882,29.5595,29.5667,11300.0
2014-05-16 11:45:00,41.18,41.2,41.14,41.19,25100.0,29.5595,29.5739,29.5308,29.5667,25100.0
2014-05-16 11:50:00,41.19,41.2,41.16,41.16,6500.0,29.5667,29.5739,29.5452,29.5452,6500.0
2014-05-16 11:55:00,41.15,41.21,41.15,41.21,3900.0,29.538,29.5811,29.538,29.5811,3900.0
2014-05-16 12:00:00,41.2,41.2,41.17,41.19,4800.0,29.5739,29.5739,29.5524,29.5667,4800.0
2014-05-16 12:05:00,41.19,41.21,41.16,41.16,5400.0,29.5667,29.5811,29.5452,29.5452,5400.0
2014-05-16 12:10:00,41.15,41.17,41.14,41.15,7200.0,29.538,29.5524,29.5308,29.538,7200.0
2014-05-16 12:15:00,41.14,41.18,41.14,41.15,8500.0,29.5308,29.5595,29.5308,29.538,8500.0
2014-05-16 12:20:00,41.16,41.19,41.15,41.18,5200.0,29.5452,29.5667,29.538,29.5595,5200.0
2014-05-16 12:25:00,41.17,41.19,41.16,41.18,11300.0,29.5524,29.5667,29.5452,29.5595,11300.0
2014-05-16 12:30:00,41.19,41.19,41.15,41.15,4900.0,29.5667,29.5667,29.538,29.538,4900.0
2014-05-16 12:35:00,41.16,41.17,41.13,41.14,6200.0,29.5452,29.5524,29.5236,29.5308,6200.0
2014-05-16 12:40:00,41.14,41.14,41.11,41.12,4600.0,29.5308,29.5308,29.5093,29.5165,4600.0
2014-05-16 12:45:00,41.12,41.14,41.11,41.13,4100.0,29.5165,29.5308,29.5093,29.5236,4100.0
2014-05-16 12:50:00,41.14,41.16,41.14,41.15,4200.0,29.5308,29.5452,29.5308,29.538,4200.0
2014-05-16 12:55:00,41.17,41.19,41.16,41.19,6800.0,29.5524,29.5667,29.5452,29.5667,6800.0
2014-05-16 13:00:00,41.19,41.19,41.14,41.14,10000.0,29.5667,29.5667,29.5308,29.5308,10000.0
2014-05-16 13:05:00,41.13,41.16,41.13,41.15,4300.0,29.5236,29.5452,29.5236,29.538,4300.0
2014-05-16 13:10:00,41.14,41.16,41.13,41.13,19300.0,29.5308,29.5452,29.5236,29.5236,19300.0
2014-05-16 13:15:00,41.13,41.15,41.13,41.15,7800.0,29.5236,29.538,29.5236,29.538,7800.0
2014-05-16 13:20:00,41.15,41.16,41.15,41.15,1200.0,29.538,29.5452,29.538,29.538,1200.0
2014-05-16 13:25:00,41.15,41.17,41.13,41.14,8400.0,29.538,29.5524,29.5236,29.5308,8400.0
2014-05-16 13:30:00,41.14,41.14,41.11,41.12,11700.0,29.5308,29.5308,29.5093,29.5165,11700.0
2014-05-16 13:35:00,41.14,41.15,41.11,41.11,7100.0,29.5308,29.538,29.5093,29.5093,7100.0
2014-05-16 13:40:00,41.11,41.12,41.09,41.1,20700.0,29.5093,29.5165,29.4949,29.5021,20700.0
2014-05-16 13:45:00,41.11,41.13,41.1,41.12,9100.0,29.5093,29.5236,29.5021,29.5165,9100.0
2014-05-16 13:50:00,41.13,41.16,41.12,41.15,13900.0,29.5236,29.5452,29.5165,29.538,13900.0
2014-05-16 13:55:00,41.15,41.17,41.14,41.15,16100.0,29.538,29.5524,29.5308,29.538,16100.0
2014-05-16 14:00:00,41.16,41.16,41.13,41.14,21300.0,29.5452,29.5452,29.5236,29.5308,21300.0
2014-05-16 14:05:00,41.15,41.17,41.13,41.14,11300.0,29.538,29.5524,29.5236,29.5308,11300.0
2014-05-16 14:10:00,41.14,41.16,41.13,41.14,19800.0,29.5308,29.5452,29.5236,29.5308,19800.0
2014-05-16 14:15:00,41.14,41.16,41.13,41.13,14700.0,29.5308,29.5452,29.5236,29.5236,14700.0
2014-05-16 14:20:00,41.14,41.16,41.13,41.13,8700.0,29.5308,29.5452,29.5236,29.5236,8700.0
2014-05-16 14:25:00,41.13,41.16,41.13,41.16,14500.0,29.5236,29.5452,29.5236,29.5452,14500.0
2014-05-16 14:30:00,41.16,41.17,41.15,41.16,6500.0,29.5452,29.5524,29.538,29.5452,6500.0
2014-05-16 14:35:00,41.17,41.19,41.17,41.18,8600.0,29.5524,29.5667,29.5524,29.5595,8600.0
2014-05-16 14:40:00,41.18,41.24,41.18,41.23,12700.0,29.5595,29.6026,29.5595,29.5954,12700.0
2014-05-16 14:45:00,41.22,41.23,41.2,41.22,11100.0,29.5882,29.5954,29.5739,29.5882,11100.0
2014-05-16 14:50:00,41.21,41.25,41.21,41.24,9400.0,29.5811,29.6098,29.5811,29.6026,9400.0
2014-05-16 14:55:00,41.25,41.32,41.25,41.32,15500.0,29.6098,29.66,29.6098,29.66,15500.0
2014-05-16 15:00:00,41.32,41.33,41.3,41.33,12500.0,29.66,29.6672,29.6457,29.6672,12500.0
2014-05-16 15:05:00,41.33,41.35,41.32,41.35,34400.0,29.6672,29.6816,29.66,29.6816,34400.0
2014-05-16 15:10:00,41.35,41.36,41.32,41.33,16300.0,29.6816,29.6887,29.66,29.6672,16300.0
2014-05-16 15:15:00,41.33,41.34,41.32,41.34,9300.0,29.6672,29.6744,29.66,29.6744,9300.0
2014-05-16 15:20:00,41.33,41.34,41.32,41.32,21100.0,29.6672,29.6744,29.66,29.66,21100.0
2014-05-16 15:25:00,41.32,41.33,41.32,41.32,16100.0,29.66,29.6672,29.66,29.66,16100.0
2014-05-16 15:30:00,41.32,41.37,41.32,41.34,34600.0,29.66,29.6959,29.66,29.6744,34600.0
2014-05-16 15:35:00,41.34,41.37,41.34,41.35,36100.0,29.6744,29.6959,29.6744,29.6816,36100.0
2014-05-16 15:40:00,41.34,41.38,41.33,41.37,57300.0,29.6744,29.7031,29.6672,29.6959,57300.0
2014-05-16 15:45:00,41.37,41.39,41.35,41.39,103900.0,29.6959,29.7103,29.6816,29.7103,103900.0
2014-05-16 15:50:00,41.38,41.39,41.35,41.36,104900.0,29.7031,29.7103,29.6816,29.6887,104900.0
2014-05-16 15:55:00,41.36,41.46,41.35,41.46,245200.0,29.6887,29.7605,29.6816,29.7605,245200.0
2014-05-19 09:30:00,41.33,41.33,41.17,41.25,27900.0,29.6672,29.6672,29.5524,29.6098,27900.0
2014-05-19 09:35:00,41.25,41.27,40.94,41.16,37700.0,29.6098,29.6241,29.3873,29.5452,37700.0
2014-05-19 09:40:00,41.14,41.24,41.04,41.22,25300.0,29.5308,29.6026,29.459,29.5882,25300.0
2014-05-19 09:45:00,41.21,41.27,41.14,41.24,127000.0,29.5811,29.6241,29.5308,29.6026,127000.0
2014-05-19 09:50:00,41.23,41.23,41.14,41.18,122000.0,29.5954,29.5954,29.5308,29.5595,122000.0
2014-05-19 09:55:00,41.18,41.23,41.17,41.22,22700.0,29.5595,29.5954,29.5524,29.5882,22700.0
2014-05-19 10:00:00,41.22,41.26,41.19,41.19,31600.0,29.5882,29.617,29.5667,29.5667,31600.0
2014-05-19 10:05:00,41.2,41.24,41.18,41.2,30100.0,29.5739,29.6026,29.5595,29.5739,30100.0
2014-05-19 10:10:00,41.2,41.2,41.17,41.19,19300.0,29.5739,29.5739,29.5524,29.5667,19300.0
2014-05-19 10:15:00,41.2,41.2,41.16,41.19,22800.0,29.5739,29.5739,29.5452,29.5667,22800.0
2014-05-19 10:20:00,41.18,41.18,41.16,41.17,39900.0,29.5595,29.5595,29.5452,29.5524,39900.0
2014-05-19 10:25:00,41.18,41.19,41.16,41.17,45100.0,29.5595,29.5667,29.5452,29.5524,45100.0
2014-05-19 10:30:00,41.18,41.2,41.15,41.17,48500.0,29.5595,29.5739,29.538,29.5524,48500.0
2014-05-19 10:35:00,41.17,41.17,41.15,41.16,16600.0,29.5524,29.5524,29.538,29.5452,16600.0
2014-05-19 10:40:00,41.16,41.18,41.15,41.17,39200.0,29.5452,29.5595,29.538,29.5524,39200.0
2014-05-19 10:45:00,41.16,41.19,41.15,41.17,45800.0,29.5452,29.5667,29.538,29.5524,45800.0
2014-05-19 10:50:00,41.17,41.18,41.16,41.17,21000.0,29.5524,29.5595,29.5452,29.5524,21000.0
2014-05-19 10:55:00,41.17,41.2,41.16,41.19,44900.0,29.5524,29.5739,29.5452,29.5667,44900.0
2014-05-19 11:00:00,41.19,41.19,41.17,41.18,8000.0,29.5667,29.5667,29.5524,29.5595,8000.0
2014-05-19 11:05:00,41.17,41.21,41.17,41.2,34000.0,29.5524,29.5811,29.5524,29.5739,34000.0
2014-05-19 11:10:00,41.21,41.23,41.2,41.22,25100.0,29.5811,29.5954,29.5739,29.5882,25100.0
2014-05-19 11:15:00,41.22,41.22,41.17,41.18,10200.0,29.5882,29.5882,29.5524,29.5595,10200.0
2014-05-19 11:20:00,41.18,41.18,41.14,41.14,11200.0,29.5595,29.5595,29.5308,29.5308,11200.0
2014-05-19 11:25:00,41.14,41.19,41.14,41.17,23200.0,29.5308,29.5667,29.5308,29.5524,23200.0
2014-05-19 11:30:00,41.18,41.19,41.16,41.17,14000.0,29.5595,29.5667,29.5452,29.5524,14000.0
2014-05-19 11:35:00,41.17,41.17,41.15,41.15,5500.0,29.5524,29.5524,29.538,29.538,5500.0
2014-05-19 11:40:00,41.15,41.18,41.15,41.18,15900.0,29.538,29.5595,29.538,29.5595,15900.0
2014-05-19 11:45:00,41.18,41.18,41.15,41.16,7600.0,29.5595,29.5595,29.538,29.5452,7600.0
2014-05-19 11:50:00,41.16,41.18,41.15,41.18,25000.0,29.5452,29.5595,29.538,29.5595,25000.0
2014-05-19 11:55:00,41.18,41.2,41.17,41.17,5500.0,29.5595,29.5739,29.5524,29.5524,5500.0
2014-05-19 12:00:00,41.17,41.19,41.16,41.17,60300.0,29.5524,29.5667,29.5452,29.5524,60300.0
2014-05-19 12:05:00,41.17,41.19,41.17,41.18,42000.0,29.5524,29.5667,29.5524,29.5595,42000.0
2014-05-19 12:10:00,41.2,41.2,41.18,41.2,4800.0,29.5739,29.5739,29.5595,29.5739,4800.0
2014-05-19 12:15:00,41.2,41.2,41.18,41.18,3300.0,29.5739,29.5739,29.5595,29.5595,3300.0
2014-05-19 12:20:00,41.18,41.19,41.16,41.19,12100.0,29.5595,29.5667,29.5452,29.5667,12100.0
2014-05-19 12:25:00,41.18,41.18,41.16,41.18,14300.0,29.5595,29.5595,29.5452,29.5595,14300.0
2014-05-19 12:30:00,41.18,41.18,41.16,41.16,59600.0,29.5595,29.5595,29.5452,29.5452,59600.0
2014-05-19 12:35:00,41.17,41.18,41.14,41.15,26400.0,29.5524,29.5595,29.5308,29.538,26400.0
2014-05-19 12:40:00,41.16,41.2,41.15,41.19,32100.0,29.5452,29.5739,29.538,29.5667,32100.0
2014-05-19 12:45:00,41.18,41.18,41.15,41.15,5900.0,29.5595,29.5595,29.538,29.538,5900.0
2014-05-19 12:50:00,41.15,41.16,41.15,41.16,13200.0,29.538,29.5452,29.538,29.5452,13200.0
2014-05-19 12:55:00,41.15,41.16,41.14,41.15,13200.0,29.538,29.5452,29.5308,29.538,13200.0
2014-05-19 13:00:00,41.15,41.16,41.14,41.14,17900.0,29.538,29.5452,29.5308,29.5308,17900.0
2014-05-19 13:05:00,41.15,41.15,41.13,41.14,10000.0,29.538,29.538,29.5236,29.5308,10000.0
2014-05-19 13:10:00,41.14,41.15,41.13,41.14,14800.0,29.5308,29.538,29.5236,29.5308,14800.0
2014-05-19 13:15:00,41.13,41.14,41.13,41.14,8500.0,29.5236,29.5308,29.5236,29.5308,8500.0
2014-05-19 13:20:00,41.13,41.14,41.1,41.1,8000.0,29.5236,29.5308,29.5021,29.5021,8000.0
2014-05-19 13:25:00,41.09,41.11,41.09,41.09,12700.0,29.4949,29.5093,29.4949,29.4949,12700.0
2014-05-19 13:30:00,41.09,41.11,41.06,41.06,18100.0,29.4949,29.5093,29.4734,29.4734,18100.0
2014-05-19 13:35:00,41.06,41.07,41.03,41.03,10100.0,29.4734,29.4806,29.4519,29.4519,10100.0
2014-05-19 13:40:00,41.04,41.09,41.04,41.09,16700.0,29.459,29.4949,29.459,29.4949,16700.0
2014-05-19 13:45:00,41.09,41.09,41.08,41.09,18500.0,29.4949,29.4949,29.4878,29.4949,18500.0
2014-05-19 13:50:00,41.09,41.1,41.08,41.09,45100.0,29.4949,29.5021,29.4878,29.4949,45100.0
2014-05-19 13:55:00,41.1,41.11,41.09,41.11,10200.0,29.5021,29.5093,29.4949,29.5093,10200.0
2014-05-19 14:00:00,41.11,41.11,41.1,41.11,22400.0,29.5093,29.5093,29.5021,29.5093,22400.0
2014-05-19 14:05:00,41.11,41.12,41.1,41.11,17500.0,29.5093,29.5165,29.5021,29.5093,17500.0
2014-05-19 14:10:00,41.11,41.12,41.1,41.11,14600.0,29.5093,29.5165,29.5021,29.5093,14600.0
2014-05-19 14:15:00,41.11,41.11,41.1,41.11,7200.0,29.5093,29.5093,29.5021,29.5093,7200.0
2014-05-19 14:20:00,41.11,41.12,41.1,41.12,11100.0,29.5093,29.5165,29.5021,29.5165,11100.0
2014-05-19 14:25:00,41.12,41.12,41.11,41.11,28300.0,29.5165,29.5165,29.5093,29.5093,28300.0
2014-05-19 14:30:00,41.12,41.12,41.07,41.08,34700.0,29.5165,29.5165,29.4806,29.4878,34700.0
2014-05-19 14:35:00,41.07,41.09,41.07,41.09,37000.0,29.4806,29.4949,29.4806,29.4949,37000.0
2014-05-19 14:40:00,41.08,41.09,41.07,41.08,11900.0,29.4878,29.4949,29.4806,29.4878,11900.0
2014-05-19 14:45:00,41.08,41.09,41.08,41.08,14100.0,29.4878,29.4949,29.4878,29.4878,14100.0
2014-05-19 14:50:00,41.08,41.09,41.07,41.08,29100.0,29.4878,29.4949,29.4806,29.4878,29100.0
2014-05-19 14:55:00,41.08,41.08,41.04,41.04,39700.0,29.4878,29.4878,29.459,29.459,39700.0
2014-05-19 15:00:00,41.05,41.06,41.04,41.04,47100.0,29.4662,29.4734,29.459,29.459,47100.0
2014-05-19 15:05:00,41.05,41.07,41.04,41.07,20800.0,29.4662,29.4806,29.459,29.4806,20800.0
2014-05-19 15:10:00,41.07,41.08,41.06,41.08,11800.0,29.4806,29.4878,29.4734,29.4878,11800.0
2014-05-19 15:15:00,41.07,41.1,41.06,41.09,32200.0,29.4806,29.5021,29.4734,29.4949,32200.0
2014-05-19 15:20:00,41.09,41.1,41.07,41.07,66800.0,29.4949,29.5021,29.4806,29.4806,66800.0
2014-05-19 15:25:00,41.08,41.09,41.07,41.08,24900.0,29.4878,29.4949,29.4806,29.4878,24900.0
2014-05-19 15:30:00,41.09,41.12,41.09,41.12,92400.0,29.4949,29.5165,29.4949,29.5165,92400.0
2014-05-19 15:35:00,41.12,41.13,41.11,41.12,30500.0,29.5165,29.5236,29.5093,29.5165,30500.0
2014-05-19 15:40:00,41.11,41.13,41.1,41.11,32600.0,29.5093,29.5236,29.5021,29.5093,32600.0
2014-05-19 15:45:00,41.12,41.19,41.12,41.16,134300.0,29.5165,29.5667,29.5165,29.5452,134300.0
2014-05-19 15:50:00,41.16,41.16,41.13,41.14,108500.0,29.5452,29.5452,29.5236,29.5308,108500.0
2014-05-19 15:55:00,41.14,41.16,41.11,41.11,222100.0,29.5308,29.5452,29.5093,29.5093,222100.0
2014-05-20 09:30:00,41.11,41.21,41.0,41.08,37800.0,29.5093,29.5811,29.4303,29.4878,37800.0
2014-05-20 09:35:00,41.08,41.18,41.07,41.12,30600.0,29.4878,29.5595,29.4806,29.5165,30600.0
2014-05-20 09:40:00,41.11,41.14,41.07,41.13,27900.0,29.5093,29.5308,29.4806,29.5236,27900.0
2014-05-20 09:45:00,41.13,41.14,41.08,41.1,36500.0,29.5236,29.5308,29.4878,29.5021,36500.0
2014-05-20 09:50:00,41.09,41.16,41.06,41.1,26900.0,29.4949,29.5452,29.4734,29.5021,26900.0
2014-05-20 09:55:00,41.1,41.11,41.07,41.1,20000.0,29.5021,29.5093,29.4806,29.5021,20000.0
2014-05-20 10:00:00,41.1,41.15,41.09,41.14,25300.0,29.5021,29.538,29.4949,29.5308,25300.0
2014-05-20 10:05:00,41.14,41.2,41.12,41.18,15300.0,29.5308,29.5739,29.5165,29.5595,15300.0
2014-05-20 10:10:00,41.19,41.2,41.14,41.14,16800.0,29.5667,29.5739,29.5308,29.5308,16800.0
2014-05-20 10:15:00,41.15,41.15,41.09,41.1,13800.0,29.538,29.538,29.4949,29.5021,13800.0
2014-05-20 10:20:00,41.09,41.11,41.08,41.08,29000.0,29.4949,29.5093,29.4878,29.4878,29000.0
2014-05-20 10:25:00,41.09,41.11,41.05,41.06,11300.0,29.4949,29.5093,29.4662,29.4734,11300.0
2014-05-20 10:30:00,41.05,41.11,41.04,41.11,18500.0,29.4662,29.5093,29.459,29.5093,18500.0
2014-05-20 10:35:00,41.11,41.11,40.98,40.99,30000.0,29.5093,29.5093,29.416,29.4232,30000.0
2014-05-20 10:40:00,40.99,41.0,40.95,40.98,9500.0,29.4232,29.4303,29.3944,29.416,9500.0
2014-05-20 10:45:00,40.97,40.98,40.96,40.97,12300.0,29.4088,29.416,29.4016,29.4088,12300.0
2014-05-20 10:50:00,40.97,40.98,40.96,40.98,28000.0,29.4088,29.416,29.4016,29.416,28000.0
2014-05-20 10:55:00,40.98,41.02,40.96,40.96,33300.0,29.416,29.4447,29.4016,29.4016,33300.0
2014-05-20 11:00:00,40.97,40.98,40.96,40.96,8700.0,29.4088,29.416,29.4016,29.4016,8700.0
2014-05-20 11:05:00,40.96,40.97,40.9,40.95,28900.0,29.4016,29.4088,29.3585,29.3944,28900.0
2014-05-20 11:10:00,40.95,40.96,40.93,40.94,22500.0,29.3944,29.4016,29.3801,29.3873,22500.0
2014-05-20 11:15:00,40.94,40.94,40.92,40.93,36300.0,29.3873,29.3873,29.3729,29.3801,36300.0
2014-05-20 11:20:00,40.93,40.98,40.92,40.98,33700.0,29.3801,29.416,29.3729,29.416,33700.0
2014-05-20 11:25:00,40.99,41.0,40.96,40.96,8600.0,29.4232,29.4303,29.4016,29.4016,8600.0
2014-05-20 11:30:00,40.94,40.97,40.93,40.97,14800.0,29.3873,29.4088,29.3801,29.4088,14800.0
2014-05-20 11:35:00,40.97,41.0,40.95,40.99,36200.0,29.4088,29.4303,29.3944,29.4232,36200.0
2014-05-20 11:40:00,41.0,41.0,40.96,40.96,9700.0,29.4303,29.4303,29.4016,29.4016,9700.0
2014-05-20 11:45:00,40.96,40.98,40.96,40.97,17100.0,29.4016,29.416,29.4016,29.4088,17100.0
2014-05-20 11:50:00,40.97,40.98,40.96,40.97,26300.0,29.4088,29.416,29.4016,29.4088,26300.0
2014-05-20 11:55:00,40.97,40.98,40.95,40.97,32400.0,29.4088,29.416,29.3944,29.4088,32400.0
2014-05-20 12:00:00,40.97,40.97,40.85,40.85,17500.0,29.4088,29.4088,29.3227,29.3227,17500.0
2014-05-20 12:05:00,40.85,40.85,40.81,40.82,12800.0,29.3227,29.3227,29.2939,29.3011,12800.0
2014-05-20 12:10:00,40.81,40.83,40.8,40.82,35800.0,29.2939,29.3083,29.2868,29.3011,35800.0
2014-05-20 12:15:00,40.82,40.86,40.81,40.86,20600.0,29.3011,29.3298,29.2939,29.3298,20600.0
2014-05-20 12:20:00,40.86,40.9,40.86,40.88,8500.0,29.3298,29.3585,29.3298,29.3442,8500.0
2014-05-20 12:25:00,40.87,40.88,40.84,40.86,10900.0,29.337,29.3442,29.3155,29.3298,10900.0
2014-05-20 12:30:00,40.86,40.88,40.82,40.88,16900.0,29.3298,29.3442,29.3011,29.3442,16900.0
2014-05-20 12:35:00,40.87,40.87,40.81,40.83,17400.0,29.337,29.337,29.2939,29.3083,17400.0
2014-05-20 12:40:00,40.84,40.85,40.81,40.83,24100.0,29.3155,29.3227,29.2939,29.3083,24100.0
2014-05-20 12:45:00,40.83,40.84,40.81,40.82,11000.0,29.3083,29.3155,29.2939,29.3011,11000.0
2014-05-20 12:50:00,40.82,40.85,40.81,40.83,10000.0,29.3011,29.3227,29.2939,29.3083,10000.0
2014-05-20 12:55:00,40.82,40.83,40.81,40.82,19300.0,29.3011,29.3083,29.2939,29.3011,19300.0
2014-05-20 13:00:00,40.82,40.84,40.81,40.83,25300.0,29.3011,29.3155,29.2939,29.3083,25300.0
2014-05-20 13:05:00,40.82,40.85,40.81,40.84,19100.0,29.3011,29.3227,29.2939,29.3155,19100.0
2014-05-20 13:10:00,40.85,40.85,40.82,40.82,26800.0,29.3227,29.3227,29.3011,29.3011,26800.0
2014-05-20 13:15:00,40.82,40.82,40.81,40.81,11700.0,29.3011,29.3011,29.2939,29.2939,11700.0
2014-05-20 13:20:00,40.81,40.83,40.79,40.82,24200.0,29.2939,29.3083,29.2796,29.3011,24200.0
2014-05-20 13:25:00,40.82,40.84,40.79,40.83,27400.0,29.3011,29.3155,29.2796,29.3083,27400.0
2014-05-20 13:30:00,40.83,40.83,40.81,40.82,11000.0,29.3083,29.3083,29.2939,29.3011,11000.0
2014-05-20 13:35:00,40.83,40.83,40.8,40.8,17600.0,29.3083,29.3083,29.2868,29.2868,17600.0
2014-05-20 13:40:00,40.8,40.81,40.79,40.79,41400.0,29.2868,29.2939,29.2796,29.2796,41400.0
2014-05-20 13:45:00,40.8,40.8,40.79,40.79,17200.0,29.2868,29.2868,29.2796,29.2796,17200.0
2014-05-20 13:50:00,40.8,40.81,40.79,40.8,20600.0,29.2868,29.2939,29.2796,29.2868,20600.0
2014-05-20 13:55:00,40.8,40.81,40.79,40.8,20000.0,29.2868,29.2939,29.2796,29.2868,20000.0
2014-05-20 14:00:00,40.8,40.82,40.79,40.82,30300.0,29.2868,29.3011,29.2796,29.3011,30300.0
2014-05-20 14:05:00,40.81,40.83,40.81,40.83,9800.0,29.2939,29.3083,29.2939,29.3083,9800.0
2014-05-20 14:10:00,40.82,40.86,40.82,40.85,16400.0,29.3011,29.3298,29.3011,29.3227,16400.0
2014-05-20 14:15:00,40.84,40.86,40.83,40.85,9300.0,29.3155,29.3298,29.3083,29.3227,9300.0
2014-05-20 14:20:00,40.84,40.87,40.84,40.86,16000.0,29.3155,29.337,29.3155,29.3298,16000.0
2014-05-20 14:25:00,40.86,40.86,40.82,40.83,28800.0,29.3298,29.3298,29.3011,29.3083,28800.0
2014-05-20 14:30:00,40.82,40.84,40.82,40.84,19500.0,29.3011,29.3155,29.3011,29.3155,19500.0
2014-05-20 14:35:00,40.84,40.86,40.83,40.84,56100.0,29.3155,29.3298,29.3083,29.3155,56100.0
2014-05-20 14:40:00,40.84,40.88,40.83,40.86,41500.0,29.3155,29.3442,29.3083,29.3298,41500.0
2014-05-20 14:45:00,40.85,40.88,40.85,40.86,12600.0,29.3227,29.3442,29.3227,29.3298,12600.0
2014-05-20 14:50:00,40.86,40.86,40.83,40.84,27800.0,29.3298,29.3298,29.3083,29.3155,27800.0
2014-05-20 14:55:00,40.83,40.85,40.83,40.84,13200.0,29.3083,29.3227,29.3083,29.3155,13200.0
2014-05-20 15:00:00,40.84,40.87,40.83,40.87,19100.0,29.3155,29.337,29.3083,29.337,19100.0
2014-05-20 15:05:00,40.86,40.88,40.85,40.86,32800.0,29.3298,29.3442,29.3227,29.3298,32800.0
2014-05-20 15:10:00,40.86,40.87,40.85,40.87,55100.0,29.3298,29.337,29.3227,29.337,55100.0
2014-05-20 15:15:00,40.88,40.91,40.87,40.88,20200.0,29.3442,29.3657,29.337,29.3442,20200.0
2014-05-20 15:20:00,40.88,40.89,40.86,40.88,37500.0,29.3442,29.3514,29.3298,29.3442,37500.0
2014-05-20 15:25:00,40.88,40.91,40.87,40.9,20000.0,29.3442,29.3657,29.337,29.3585,20000.0
2014-05-20 15:30:00,40.89,40.91,40.85,40.91,58500.0,29.3514,29.3657,29.3227,29.3657,58500.0
2014-05-20 15:35:00,40.91,40.97,40.9,40.92,80000.0,29.3657,29.4088,29.3585,29.3729,80000.0
2014-05-20 15:40:00,40.91,40.95,40.87,40.88,45500.0,29.3657,29.3944,29.337,29.3442,45500.0
2014-05-20 15:45:00,40.88,40.89,40.83,40.84,51600.0,29.3442,29.3514,29.3083,29.3155,51600.0
2014-05-20 15:50:00,40.84,40.85,40.8,40.84,76800.0,29.3155,29.3227,29.2868,29.3155,76800.0
2014-05-20 15:55:00,40.83,40.83,40.78,40.82,100800.0,29.3083,29.3083,29.2724,29.3011,100800.0
2014-05-21 09:30:00,40.92,41.04,40.8,40.99,17300.0,29.3729,29.459,29.2868,29.4232,17300.0
2014-05-21 09:35:00,40.98,41.03,40.9,40.94,10300.0,29.416,29.4519,29.3585,29.3873,10300.0
2014-05-21 09:40:00,40.95,41.08,40.93,41.05,19300.0,29.3944,29.4878,29.3801,29.4662,19300.0
2014-05-21 09:45:00,41.05,41.05,40.95,40.95,20400.0,29.4662,29.4662,29.3944,29.3944,20400.0
2014-05-21 09:50:00,40.93,40.93,40.82,40.83,23800.0,29.3801,29.3801,29.3011,29.3083,23800.0
2014-05-21 09:55:00,40.83,40.84,40.79,40.8,9700.0,29.3083,29.3155,29.2796,29.2868,9700.0
2014-05-21 10:00:00,40.8,40.87,40.8,40.8,8700.0,29.2868,29.337,29.2868,29.2868,8700.0
2014-05-21 10:05:00,40.79,40.83,40.78,40.81,10200.0,29.2796,29.3083,29.2724,29.2939,10200.0
2014-05-21 10:10:00,40.82,40.83,40.8,40.82,11500.0,29.3011,29.3083,29.2868,29.3011,11500.0
2014-05-21 10:15:00,40.83,40.83,40.77,40.79,5800.0,29.3083,29.3083,29.2652,29.2796,5800.0
2014-05-21 10:20:00,40.79,40.79,40.77,40.78,5400.0,29.2796,29.2796,29.2652,29.2724,5400.0
2014-05-21 10:25:00,40.78,40.8,40.76,40.8,13600.0,29.2724,29.2868,29.2581,29.2868,13600.0
2014-05-21 10:30:00,40.8,40.8,40.76,40.8,16000.0,29.2868,29.2868,29.2581,29.2868,16000.0
2014-05-21 10:35:00,40.79,40.8,40.76,40.76,9700.0,29.2796,29.2868,29.2581,29.2581,9700.0
2014-05-21 10:40:00,40.77,40.8,40.73,40.73,13900.0,29.2652,29.2868,29.2365,29.2365,13900.0
2014-05-21 10:45:00,40.73,40.74,40.66,40.67,69800.0,29.2365,29.2437,29.1863,29.1935,69800.0
2014-05-21 10:50:00,40.68,40.74,40.68,40.74,6700.0,29.2006,29.2437,29.2006,29.2437,6700.0
2014-05-21 10:55:00,40.74,40.77,40.74,40.74,12700.0,29.2437,29.2652,29.2437,29.2437,12700.0
2014-05-21 11:00:00,40.75,40.78,40.75,40.76,9600.0,29.2509,29.2724,29.2509,29.2581,9600.0
2014-05-21 11:05:00,40.77,40.83,40.76,40.8,24800.0,29.2652,29.3083,29.2581,29.2868,24800.0
2014-05-21 11:10:00,40.8,40.83,40.78,40.78,29300.0,29.2868,29.3083,29.2724,29.2724,29300.0
2014-05-21 11:15:00,40.78,40.79,40.74,40.74,15200.0,29.2724,29.2796,29.2437,29.2437,15200.0
2014-05-21 11:20:00,40.74,40.75,40.71,40.73,11900.0,29.2437,29.2509,29.2222,29.2365,11900.0
2014-05-21 11:25:00,40.73,40.74,40.72,40.73,6400.0,29.2365,29.2437,29.2293,29.2365,6400.0
2014-05-21 11:30:00,40.74,40.77,40.73,40.76,12600.0,29.2437,29.2652,29.2365,29.2581,12600.0
2014-05-21 11:35:00,40.77,40.8,40.76,40.79,12600.0,29.2652,29.2868,29.2581,29.2796,12600.0
2014-05-21 11:40:00,40.79,40.8,40.78,40.78,16000.0,29.2796,29.2868,29.2724,29.2724,16000.0
2014-05-21 11:45:00,40.78,40.78,40.74,40.74,22900.0,29.2724,29.2724,29.2437,29.2437,22900.0
2014-05-21 11:50:00,40.75,40.77,40.73,40.73,13200.0,29.2509,29.2652,29.2365,29.2365,13200.0
2014-05-21 11:55:00,40.73,40.75,40.72,40.74,4900.0,29.2365,29.2509,29.2293,29.2437,4900.0
2014-05-21 12:00:00,40.75,40.75,40.72,40.74,4500.0,29.2509,29.2509,29.2293,29.2437,4500.0
2014-05-21 12:05:00,40.75,40.76,40.71,40.72,20900.0,29.2509,29.2581,29.2222,29.2293,20900.0
2014-05-21 12:10:00,40.72,40.72,40.67,40.68,9300.0,29.2293,29.2293,29.1935,29.2006,9300.0
2014-05-21 12:15:00,40.68,40.7,40.67,40.69,9200.0,29.2006,29.215,29.1935,29.2078,9200.0
2014-05-21 12:20:00,40.69,40.73,40.69,40.7,8000.0,29.2078,29.2365,29.2078,29.215,8000.0
2014-05-21 12:25:00,40.69,40.7,40.68,40.69,14800.0,29.2078,29.215,29.2006,29.2078,14800.0
2014-05-21 12:30:00,40.68,40.69,40.64,40.64,9100.0,29.2006,29.2078,29.1719,29.1719,9100.0
2014-05-21 12:35:00,40.65,40.67,40.63,40.66,10500.0,29.1791,29.1935,29.1647,29.1863,10500.0
2014-05-21 12:40:00,40.66,40.67,40.64,40.65,6400.0,29.1863,29.1935,29.1719,29.1791,6400.0
2014-05-21 12:45:00,40.65,40.66,40.62,40.64,6700.0,29.1791,29.1863,29.1576,29.1719,6700.0
2014-05-21 12:50:00,40.65,40.67,40.65,40.65,9000.0,29.1791,29.1935,29.1791,29.1791,9000.0
2014-05-21 12:55:00,40.65,40.66,40.61,40.65,7600.0,29.1791,29.1863,29.1504,29.1791,7600.0
2014-05-21 13:00:00,40.66,40.69,40.65,40.68,5100.0,29.1863,29.2078,29.1791,29.2006,5100.0
2014-05-21 13:05:00,40.68,40.7,40.67,40.69,8900.0,29.2006,29.215,29.1935,29.2078,8900.0
2014-05-21 13:10:00,40.7,40.7,40.68,40.68,3600.0,29.215,29.215,29.2006,29.2006,3600.0
2014-05-21 13:15:00,40.68,40.7,40.68,40.69,3600.0,29.2006,29.215,29.2006,29.2078,3600.0
2014-05-21 13:20:00,40.69,40.69,40.68,40.69,2000.0,29.2078,29.2078,29.2006,29.2078,2000.0
2014-05-21 13:25:00,40.68,40.68,40.65,40.66,4700.0,29.2006,29.2006,29.1791,29.1863,4700.0
2014-05-21 13:30:00,40.65,40.65,40.63,40.64,3700.0,29.1791,29.1791,29.1647,29.1719,3700.0
2014-05-21 13:35:00,40.64,40.64,40.62,40.64,4400.0,29.1719,29.1719,29.1576,29.1719,4400.0
2014-05-21 13:40:00,40.64,40.66,40.63,40.66,12400.0,29.1719,29.1863,29.1647,29.1863,12400.0
2014-05-21 13:45:00,40.67,40.67,40.63,40.63,6200.0,29.1935,29.1935,29.1647,29.1647,6200.0
2014-05-21 13:50:00,40.64,40.65,40.64,40.64,6600.0,29.1719,29.1791,29.1719,29.1719,6600.0
2014-05-21 13:55:00,40.64,40.64,40.63,40.63,2300.0,29.1719,29.1719,29.1647,29.1647,2300.0
2014-05-21 14:00:00,40.64,40.72,40.63,40.71,33400.0,29.1719,29.2293,29.1647,29.2222,33400.0
2014-05-21 14:05:00,40.71,40.74,40.67,40.7,11700.0,29.2222,29.2437,29.1935,29.215,11700.0
2014-05-21 14:10:00,40.7,40.71,40.65,40.65,6700.0,29.215,29.2222,29.1791,29.1791,6700.0
2014-05-21 14:15:00,40.64,40.71,40.64,40.71,13000.0,29.1719,29.2222,29.1719,29.2222,13000.0
2014-05-21 14:20:00,40.71,40.73,40.7,40.71,9700.0,29.2222,29.2365,29.215,29.2222,9700.0
2014-05-21 14:25:00,40.72,40.77,40.72,40.76,16300.0,29.2293,29.2652,29.2293,29.2581,16300.0
2014-05-21 14:30:00,40.76,40.78,40.75,40.78,15700.0,29.2581,29.2724,29.2509,29.2724,15700.0
2014-05-21 14:35:00,40.79,40.8,40.77,40.8,11400.0,29.2796,29.2868,29.2652,29.2868,11400.0
2014-05-21 14:40:00,40.79,40.79,40.77,40.78,11000.0,29.2796,29.2796,29.2652,29.2724,11000.0
2014-05-21 14:45:00,40.79,40.79,40.75,40.75,28000.0,29.2796,29.2796,29.2509,29.2509,28000.0
2014-05-21 14:50:00,40.75,40.76,40.72,40.73,10400.0,29.2509,29.2581,29.2293,29.2365,10400.0
2014-05-21 14:55:00,40.72,40.73,40.71,40.72,11100.0,29.2293,29.2365,29.2222,29.2293,11100.0
2014-05-21 15:00:00,40.72,40.76,40.71,40.73,20200.0,29.2293,29.2581,29.2222,29.2365,20200.0
2014-05-21 15:05:00,40.74,40.74,40.71,40.72,22300.0,29.2437,29.2437,29.2222,29.2293,22300.0
2014-05-21 15:10:00,40.72,40.73,40.7,40.7,24100.0,29.2293,29.2365,29.215,29.215,24100.0
2014-05-21 15:15:00,40.71,40.73,40.69,40.7,30200.0,29.2222,29.2365,29.2078,29.215,30200.0
2014-05-21 15:20:00,40.7,40.7,40.67,40.7,26400.0,29.215,29.215,29.1935,29.215,26400.0
2014-05-21 15:25:00,40.7,40.71,40.69,40.71,11200.0,29.215,29.2222,29.2078,29.2222,11200.0
2014-05-21 15:30:00,40.71,40.71,40.68,40.68,24700.0,29.2222,29.2222,29.2006,29.2006,24700.0
2014-05-21 15:35:00,40.69,40.69,40.67,40.67,22200.0,29.2078,29.2078,29.1935,29.1935,22200.0
2014-05-21 15:40:00,40.67,40.7,40.67,40.7,22700.0,29.1935,29.215,29.1935,29.215,22700.0
2014-05-21 15:45:00,40.69,40.7,40.67,40.67,45700.0,29.2078,29.215,29.1935,29.1935,45700.0
2014-05-21 15:50:00,40.67,40.68,40.67,40.67,44100.0,29.1935,29.2006,29.1935,29.1935,44100.0
2014-05-21 15:55:00,40.67,40.67,40.58,40.6,174300.0,29.1935,29.1935,29.1288,29.1432,174300.0
2014-05-22 09:30:00,40.65,40.65,40.42,40.44,41500.0,29.1791,29.1791,29.014,29.0284,41500.0
2014-05-22 09:35:00,40.43,40.63,40.43,40.62,62700.0,29.0212,29.1647,29.0212,29.1576,62700.0
2014-05-22 09:40:00,40.61,40.61,40.53,40.55,15000.0,29.1504,29.1504,29.093,29.1073,15000.0
2014-05-22 09:45:00,40.56,40.59,40.54,40.55,39300.0,29.1145,29.136,29.1001,29.1073,39300.0
2014-05-22 09:50:00,40.56,40.57,40.46,40.47,25200.0,29.1145,29.1217,29.0427,29.0499,25200.0
2014-05-22 09:55:00,40.48,40.48,40.44,40.46,8900.0,29.0571,29.0571,29.0284,29.0427,8900.0
2014-05-22 10:00:00,40.46,40.56,40.46,40.55,14900.0,29.0427,29.1145,29.0427,29.1073,14900.0
2014-05-22 10:05:00,40.54,40.55,40.52,40.54,18600.0,29.1001,29.1073,29.0858,29.1001,18600.0
2014-05-22 10:10:00,40.55,40.57,40.51,40.54,19900.0,29.1073,29.1217,29.0786,29.1001,19900.0
2014-05-22 10:15:00,40.55,40.57,40.54,40.55,42700.0,29.1073,29.1217,29.1001,29.1073,42700.0
2014-05-22 10:20:00,40.54,40.56,40.54,40.55,8200.0,29.1001,29.1145,29.1001,29.1073,8200.0
2014-05-22 10:25:00,40.56,40.57,40.51,40.55,23800.0,29.1145,29.1217,29.0786,29.1073,23800.0
2014-05-22 10:30:00,40.54,40.58,40.54,40.57,24200.0,29.1001,29.1288,29.1001,29.1217,24200.0
2014-05-22 10:35:00,40.58,40.68,40.57,40.66,41100.0,29.1288,29.2006,29.1217,29.1863,41100.0
2014-05-22 10:40:00,40.65,40.65,40.58,40.58,16100.0,29.1791,29.1791,29.1288,29.1288,16100.0
2014-05-22 10:45:00,40.58,40.58,40.54,40.55,23900.0,29.1288,29.1288,29.1001,29.1073,23900.0
2014-05-22 10:50:00,40.56,40.6,40.55,40.58,19400.0,29.1145,29.1432,29.1073,29.1288,19400.0
2014-05-22 10:55:00,40.59,40.6,40.57,40.57,41600.0,29.136,29.1432,29.1217,29.1217,41600.0
2014-05-22 11:00:00,40.58,40.64,40.58,40.63,16100.0,29.1288,29.1719,29.1288,29.1647,16100.0
2014-05-22 11:05:00,40.63,40.67,40.63,40.67,18900.0,29.1647,29.1935,29.1647,29.1935,18900.0
2014-05-22 11:10:00,40.67,40.69,40.66,40.68,15100.0,29.1935,29.2078,29.1863,29.2006,15100.0
2014-05-22 11:15:00,40.67,40.69,40.66,40.69,19900.0,29.1935,29.2078,29.1863,29.2078,19900.0
2014-05-22 11:20:00,40.69,40.74,40.69,40.73,6900.0,29.2078,29.2437,29.2078,29.2365,6900.0
2014-05-22 11:25:00,40.73,40.74,40.71,40.74,12200.0,29.2365,29.2437,29.2222,29.2437,12200.0
2014-05-22 11:30:00,40.75,40.76,40.74,40.75,8300.0,29.2509,29.2581,29.2437,29.2509,8300.0
2014-05-22 11:35:00,40.75,40.75,40.7,40.71,29500.0,29.2509,29.2509,29.215,29.2222,29500.0
2014-05-22 11:40:00,40.7,40.71,40.67,40.68,7800.0,29.215,29.2222,29.1935,29.2006,7800.0
2014-05-22 11:45:00,40.68,40.68,40.63,40.64,13600.0,29.2006,29.2006,29.1647,29.1719,13600.0
2014-05-22 11:50:00,40.63,40.64,40.62,40.63,7900.0,29.1647,29.1719,29.1576,29.1647,7900.0
2014-05-22 11:55:00,40.63,40.68,40.63,40.68,12800.0,29.1647,29.2006,29.1647,29.2006,12800.0
2014-05-22 12:00:00,40.67,40.71,40.67,40.7,8800.0,29.1935,29.2222,29.1935,29.215,8800.0
2014-05-22 12:05:00,40.7,40.7,40.66,40.66,7100.0,29.215,29.215,29.1863,29.1863,7100.0
2014-05-22 12:10:00,40.66,40.66,40.63,40.63,6600.0,29.1863,29.1863,29.1647,29.1647,6600.0
2014-05-22 12:15:00,40.63,40.66,40.63,40.66,11800.0,29.1647,29.1863,29.1647,29.1863,11800.0
2014-05-22 12:20:00,40.66,40.66,40.64,40.66,12000.0,29.1863,29.1863,29.1719,29.1863,12000.0
2014-05-22 12:25:00,40.65,40.69,40.65,40.69,6300.0,29.1791,29.2078,29.1791,29.2078,6300.0
2014-05-22 12:30:00,40.7,40.7,40.65,40.65,9600.0,29.215,29.215,29.1791,29.1791,9600.0
2014-05-22 12:35:00,40.65,40.65,40.63,40.64,11100.0,29.1791,29.1791,29.1647,29.1719,11100.0
2014-05-22 12:40:00,40.64,40.66,40.63,40.64,60200.0,29.1719,29.1863,29.1647,29.1719,60200.0
2014-05-22 12:45:00,40.64,40.65,40.63,40.63,12900.0,29.1719,29.1791,29.1647,29.1647,12900.0
2014-05-22 12:50:00,40.63,40.63,40.62,40.63,5900.0,29.1647,29.1647,29.1576,29.1647,5900.0
2014-05-22 12:55:00,40.63,40.63,40.59,40.61,12000.0,29.1647,29.1647,29.136,29.1504,12000.0
2014-05-22 13:00:00,40.61,40.66,40.61,40.65,32400.0,29.1504,29.1863,29.1504,29.1791,32400.0
2014-05-22 13:05:00,40.65,40.65,40.64,40.65,19900.0,29.1791,29.1791,29.1719,29.1791,19900.0
2014-05-22 13:10:00,40.65,40.66,40.64,40.66,12500.0,29.1791,29.1863,29.1719,29.1863,12500.0
2014-05-22 13:15:00,40.66,40.69,40.66,40.67,21200.0,29.1863,29.2078,29.1863,29.1935,21200.0
2014-05-22 13:20:00,40.68,40.68,40.67,40.68,8600.0,29.2006,29.2006,29.1935,29.2006,8600.0
2014-05-22 13:25:00,40.67,40.67,40.64,40.65,14300.0,29.1935,29.1935,29.1719,29.1791,14300.0
2014-05-22 13:30:00,40.65,40.65,40.62,40.62,8300.0,29.1791,29.1791,29.1576,29.1576,8300.0
2014-05-22 13:35:00,40.62,40.65,40.61,40.61,15000.0,29.1576,29.1791,29.1504,29.1504,15000.0
2014-05-22 13:40:00,40.62,40.67,40.62,40.67,14100.0,29.1576,29.1935,29.1576,29.1935,14100.0
2014-05-22 13:45:00,40.67,40.67,40.63,40.65,22700.0,29.1935,29.1935,29.1647,29.1791,22700.0
2014-05-22 13:50:00,40.64,40.65,40.63,40.64,10100.0,29.1719,29.1791,29.1647,29.1719,10100.0
2014-05-22 13:55:00,40.64,40.65,40.61,40.62,17700.0,29.1719,29.1791,29.1504,29.1576,17700.0
2014-05-22 14:00:00,40.62,40.62,40.58,40.59,11000.0,29.1576,29.1576,29.1288,29.136,11000.0
2014-05-22 14:05:00,40.59,40.6,40.58,40.59,16600.0,29.136,29.1432,29.1288,29.136,16600.0
2014-05-22 14:10:00,40.59,40.61,40.59,40.61,21600.0,29.136,29.1504,29.136,29.1504,21600.0
2014-05-22 14:15:00,40.6,40.62,40.59,40.62,15000.0,29.1432,29.1576,29.136,29.1576,15000.0
2014-05-22 14:20:00,40.62,40.62,40.6,40.62,42400.0,29.1576,29.1576,29.1432,29.1576,42400.0
2014-05-22 14:25:00,40.62,40.64,40.62,40.62,23100.0,29.1576,29.1719,29.1576,29.1576,23100.0
2014-05-22 14:30:00,40.62,40.63,40.6,40.62,51300.0,29.1576,29.1647,29.1432,29.1576,51300.0
2014-05-22 14:35:00,40.62,40.63,40.61,40.63,12600.0,29.1576,29.1647,29.1504,29.1647,12600.0
2014-05-22 14:40:00,40.63,40.63,40.62,40.63,5100.0,29.1647,29.1647,29.1576,29.1647,5100.0
2014-05-22 14:45:00,40.63,40.66,40.63,40.66,10600.0,29.1647,29.1863,29.1647,29.1863,10600.0
2014-05-22 14:50:00,40.66,40.69,40.66,40.69,11300.0,29.1863,29.2078,29.1863,29.2078,11300.0
2014-05-22 14:55:00,40.69,40.7,40.68,40.69,13900.0,29.2078,29.215,29.2006,29.2078,13900.0
2014-05-22 15:00:00,40.69,40.7,40.67,40.67,6200.0,29.2078,29.215,29.1935,29.1935,6200.0
2014-05-22 15:05:00,40.67,40.68,40.66,40.68,14100.0,29.1935,29.2006,29.1863,29.2006,14100.0
2014-05-22 15:10:00,40.68,40.68,40.65,40.65,35900.0,29.2006,29.2006,29.1791,29.1791,35900.0
2014-05-22 15:15:00,40.65,40.67,40.64,40.65,28100.0,29.1791,29.1935,29.1719,29.1791,28100.0
2014-05-22 15:20:00,40.65,40.66,40.64,40.65,14200.0,29.1791,29.1863,29.1719,29.1791,14200.0
2014-05-22 15:25:00,40.65,40.65,40.62,40.62,15800.0,29.1791,29.1791,29.1576,29.1576,15800.0
2014-05-22 15:30:00,40.62,40.67,40.6,40.66,78300.0,29.1576,29.1935,29.1432,29.1863,78300.0
2014-05-22 15:35:00,40.67,40.67,40.64,40.65,22700.0,29.1935,29.1935,29.1719,29.1791,22700.0
2014-05-22 15:40:00,40.64,40.65,40.59,40.6,39500.0,29.1719,29.1791,29.136,29.1432,39500.0
2014-05-22 15:45:00,40.6,40.61,40.56,40.6,111300.0,29.1432,29.1504,29.1145,29.1432,111300.0
2014-05-22 15:50:00,40.6,40.61,40.5,40.5,82200.0,29.1432,29.1504,29.0714,29.0714,82200.0
2014-05-22 15:55:00,40.5,40.51,40.48,40.51,143800.0,29.0714,29.0786,29.0571,29.0786,143800.0
2014-05-23 09:30:00,40.63,40.75,40.56,40.73,26800.0,29.1647,29.2509,29.1145,29.2365,26800.0
2014-05-23 09:35:00,40.74,40.83,40.69,40.75,20000.0,29.2437,29.3083,29.2078,29.2509,20000.0
2014-05-23 09:40:00,40.75,40.78,40.73,40.76,8000.0,29.2509,29.2724,29.2365,29.2581,8000.0
2014-05-23 09:45:00,40.76,40.84,40.76,40.82,12200.0,29.2581,29.3155,29.2581,29.3011,12200.0
2014-05-23 09:50:00,40.82,40.83,40.75,40.78,12100.0,29.3011,29.3083,29.2509,29.2724,12100.0
2014-05-23 09:55:00,40.77,40.77,40.71,40.75,19200.0,29.2652,29.2652,29.2222,29.2509,19200.0
2014-05-23 10:00:00,40.75,40.78,40.71,40.74,10200.0,29.2509,29.2724,29.2222,29.2437,10200.0
2014-05-23 10:05:00,40.74,40.77,40.73,40.75,12000.0,29.2437,29.2652,29.2365,29.2509,12000.0
2014-05-23 10:10:00,40.74,40.8,40.73,40.8,14000.0,29.2437,29.2868,29.2365,29.2868,14000.0
2014-05-23 10:15:00,40.79,40.79,40.76,40.78,13900.0,29.2796,29.2796,29.2581,29.2724,13900.0
2014-05-23 10:20:00,40.77,40.81,40.76,40.78,11100.0,29.2652,29.2939,29.2581,29.2724,11100.0
2014-05-23 10:25:00,40.78,40.78,40.74,40.74,8300.0,29.2724,29.2724,29.2437,29.2437,8300.0
2014-05-23 10:30:00,40.75,40.8,40.75,40.78,8800.0,29.2509,29.2868,29.2509,29.2724,8800.0
2014-05-23 10:35:00,40.79,40.79,40.74,40.76,58800.0,29.2796,29.2796,29.2437,29.2581,58800.0
2014-05-23 10:40:00,40.76,40.79,40.72,40.78,15800.0,29.2581,29.2796,29.2293,29.2724,15800.0
2014-05-23 10:45:00,40.78,40.83,40.77,40.82,7700.0,29.2724,29.3083,29.2652,29.3011,7700.0
2014-05-23 10:50:00,40.8,40.82,40.77,40.77,10300.0,29.2868,29.3011,29.2652,29.2652,10300.0
2014-05-23 10:55:00,40.77,40.78,40.77,40.77,1800.0,29.2652,29.2724,29.2652,29.2652,1800.0
2014-05-23 11:00:00,40.77,40.79,40.74,40.75,6800.0,29.2652,29.2796,29.2437,29.2509,6800.0
2014-05-23 11:05:00,40.75,40.81,40.75,40.8,12400.0,29.2509,29.2939,29.2509,29.2868,12400.0
2014-05-23 11:10:00,40.81,40.82,40.8,40.82,6600.0,29.2939,29.3011,29.2868,29.3011,6600.0
2014-05-23 11:15:00,40.82,40.85,40.82,40.85,7400.0,29.3011,29.3227,29.3011,29.3227,7400.0
2014-05-23 11:20:00,40.84,40.85,40.82,40.83,5700.0,29.3155,29.3227,29.3011,29.3083,5700.0
2014-05-23 11:25:00,40.82,40.83,40.72,40.72,19100.0,29.3011,29.3083,29.2293,29.2293,19100.0
2014-05-23 11:30:00,40.73,40.8,40.72,40.8,32500.0,29.2365,29.2868,29.2293,29.2868,32500.0
2014-05-23 11:35:00,40.79,40.87,40.79,40.84,13700.0,29.2796,29.337,29.2796,29.3155,13700.0
2014-05-23 11:40:00,40.84,40.89,40.84,40.88,11500.0,29.3155,29.3514,29.3155,29.3442,11500.0
2014-05-23 11:45:00,40.88,40.92,40.86,40.89,13000.0,29.3442,29.3729,29.3298,29.3514,13000.0
2014-05-23 11:50:00,40.89,40.89,40.85,40.88,6900.0,29.3514,29.3514,29.3227,29.3442,6900.0
2014-05-23 11:55:00,40.89,40.9,40.85,40.9,10600.0,29.3514,29.3585,29.3227,29.3585,10600.0
2014-05-23 12:00:00,40.9,40.95,40.9,40.94,18800.0,29.3585,29.3944,29.3585,29.3873,18800.0
2014-05-23 12:05:00,40.95,40.95,40.9,40.91,13000.0,29.3944,29.3944,29.3585,29.3657,13000.0
2014-05-23 12:10:00,40.91,40.96,40.89,40.95,20200.0,29.3657,29.4016,29.3514,29.3944,20200.0
2014-05-23 12:15:00,40.96,40.98,40.95,40.98,19500.0,29.4016,29.416,29.3944,29.416,19500.0
2014-05-23 12:20:00,40.98,41.0,40.97,41.0,15200.0,29.416,29.4303,29.4088,29.4303,15200.0
2014-05-23 12:25:00,41.0,41.02,40.96,40.97,20100.0,29.4303,29.4447,29.4016,29.4088,20100.0
2014-05-23 12:30:00,40.98,40.98,40.97,40.97,4300.0,29.416,29.416,29.4088,29.4088,4300.0
2014-05-23 12:35:00,40.97,40.98,40.95,40.96,5900.0,29.4088,29.416,29.3944,29.4016,5900.0
2014-05-23 12:40:00,40.95,40.95,40.93,40.94,10500.0,29.3944,29.3944,29.3801,29.3873,10500.0
2014-05-23 12:45:00,40.95,40.97,40.95,40.96,7900.0,29.3944,29.4088,29.3944,29.4016,7900.0
2014-05-23 12:50:00,40.96,40.98,40.96,40.96,7000.0,29.4016,29.416,29.4016,29.4016,7000.0
2014-05-23 12:55:00,40.97,40.97,40.93,40.93,33200.0,29.4088,29.4088,29.3801,29.3801,33200.0
2014-05-23 13:00:00,40.93,40.93,40.9,40.9,68300.0,29.3801,29.3801,29.3585,29.3585,68300.0
2014-05-23 13:05:00,40.9,40.9,40.88,40.89,29000.0,29.3585,29.3585,29.3442,29.3514,29000.0
2014-05-23 13:10:00,40.89,40.89,40.87,40.87,4500.0,29.3514,29.3514,29.337,29.337,4500.0
2014-05-23 13:15:00,40.87,40.88,40.83,40.83,4900.0,29.337,29.3442,29.3083,29.3083,4900.0
2014-05-23 13:20:00,40.84,40.84,40.82,40.82,7900.0,29.3155,29.3155,29.3011,29.3011,7900.0
2014-05-23 13:25:00,40.82,40.86,40.82,40.85,8200.0,29.3011,29.3298,29.3011,29.3227,8200.0
2014-05-23 13:30:00,40.86,40.88,40.85,40.88,2600.0,29.3298,29.3442,29.3227,29.3442,2600.0
2014-05-23 13:35:00,40.88,40.89,40.87,40.88,4200.0,29.3442,29.3514,29.337,29.3442,4200.0
2014-05-23 13:40:00,40.87,40.87,40.86,40.87,4300.0,29.337,29.337,29.3298,29.337,4300.0
2014-05-23 13:45:00,40.87,40.9,40.87,40.9,5000.0,29.337,29.3585,29.337,29.3585,5000.0
2014-05-23 13:50:00,40.89,40.9,40.88,40.88,4000.0,29.3514,29.3585,29.3442,29.3442,4000.0
2014-05-23 13:55:00,40.88,40.9,40.88,40.89,7700.0,29.3442,29.3585,29.3442,29.3514,7700.0
2014-05-23 14:00:00,40.9,40.9,40.88,40.89,11200.0,29.3585,29.3585,29.3442,29.3514,11200.0
2014-05-23 14:05:00,40.89,40.89,40.88,40.88,6200.0,29.3514,29.3514,29.3442,29.3442,6200.0
2014-05-23 14:10:00,40.88,40.9,40.88,40.9,6800.0,29.3442,29.3585,29.3442,29.3585,6800.0
2014-05-23 14:15:00,40.9,40.9,40.86,40.86,11600.0,29.3585,29.3585,29.3298,29.3298,11600.0
2014-05-23 14:20:00,40.86,40.88,40.86,40.88,10700.0,29.3298,29.3442,29.3298,29.3442,10700.0
2014-05-23 14:25:00,40.89,40.9,40.88,40.88,15600.0,29.3514,29.3585,29.3442,29.3442,15600.0
2014-05-23 14:30:00,40.89,40.9,40.88,40.9,5300.0,29.3514,29.3585,29.3442,29.3585,5300.0
2014-05-23 14:35:00,40.89,40.91,40.89,40.89,9400.0,29.3514,29.3657,29.3514,29.3514,9400.0
2014-05-23 14:40:00,40.89,40.92,40.89,40.91,9000.0,29.3514,29.3729,29.3514,29.3657,9000.0
2014-05-23 14:45:00,40.9,40.91,40.9,40.91,2300.0,29.3585,29.3657,29.3585,29.3657,2300.0
2014-05-23 14:50:00,40.9,40.91,40.9,40.9,13000.0,29.3585,29.3657,29.3585,29.3585,13000.0
2014-05-23 14:55:00,40.9,40.92,40.9,40.91,5900.0,29.3585,29.3729,29.3585,29.3657,5900.0
2014-05-23 15:00:00,40.91,40.92,40.91,40.91,6600.0,29.3657,29.3729,29.3657,29.3657,6600.0
2014-05-23 15:05:00,40.91,40.96,40.91,40.95,17200.0,29.3657,29.4016,29.3657,29.3944,17200.0
2014-05-23 15:10:00,40.96,40.97,40.95,40.97,7600.0,29.4016,29.4088,29.3944,29.4088,7600.0
2014-05-23 15:15:00,40.97,40.97,40.95,40.95,7800.0,29.4088,29.4088,29.3944,29.3944,7800.0
2014-05-23 15:20:00,40.96,40.98,40.95,40.98,15400.0,29.4016,29.416,29.3944,29.416,15400.0
2014-05-23 15:25:00,40.98,40.98,40.95,40.98,26300.0,29.416,29.416,29.3944,29.416,26300.0
2014-05-23 15:30:00,40.98,40.99,40.97,40.98,14300.0,29.416,29.4232,29.4088,29.416,14300.0
2014-05-23 15:35:00,40.98,40.99,40.96,40.97,13500.0,29.416,29.4232,29.4016,29.4088,13500.0
2014-05-23 15:40:00,40.96,40.99,40.95,40.99,33200.0,29.4016,29.4232,29.3944,29.4232,33200.0
2014-05-23 15:45:00,40.99,41.05,40.99,41.02,55400.0,29.4232,29.4662,29.4232,29.4447,55400.0
2014-05-23 15:50:00,41.02,41.04,41.02,41.03,46300.0,29.4447,29.459,29.4447,29.4519,46300.0
2014-05-23 15:55:00,41.03,41.04,40.99,41.02,93000.0,29.4519,29.459,29.4232,29.4447,93000.0
2014-05-27 09:30:00,41.17,41.25,41.08,41.25,19600.0,29.5524,29.6098,29.4878,29.6098,19600.0
2014-05-27 09:35:00,41.23,41.26,41.15,41.15,9200.0,29.5954,29.617,29.538,29.538,9200.0
2014-05-27 09:40:00,41.15,41.22,41.12,41.22,15600.0,29.538,29.5882,29.5165,29.5882,15600.0
2014-05-27 09:45:00,41.23,41.25,41.18,41.25,7600.0,29.5954,29.6098,29.5595,29.6098,7600.0
2014-05-27 09:50:00,41.24,41.24,41.18,41.23,11000.0,29.6026,29.6026,29.5595,29.5954,11000.0
2014-05-27 09:55:00,41.21,41.23,41.19,41.23,10600.0,29.5811,29.5954,29.5667,29.5954,10600.0
2014-05-27 10:00:00,41.23,41.27,41.22,41.23,15700.0,29.5954,29.6241,29.5882,29.5954,15700.0
2014-05-27 10:05:00,41.23,41.23,41.15,41.15,7200.0,29.5954,29.5954,29.538,29.538,7200.0
2014-05-27 10:10:00,41.14,41.19,41.12,41.19,10600.0,29.5308,29.5667,29.5165,29.5667,10600.0
2014-05-27 10:15:00,41.2,41.25,41.2,41.21,12900.0,29.5739,29.6098,29.5739,29.5811,12900.0
2014-05-27 10:20:00,41.2,41.26,41.19,41.22,17400.0,29.5739,29.617,29.5667,29.5882,17400.0
2014-05-27 10:25:00,41.22,41.22,41.19,41.2,13400.0,29.5882,29.5882,29.5667,29.5739,13400.0
2014-05-27 10:30:00,41.21,41.3,41.21,41.27,18600.0,29.5811,29.6457,29.5811,29.6241,18600.0
2014-05-27 10:35:00,41.27,41.27,41.24,41.25,8100.0,29.6241,29.6241,29.6026,29.6098,8100.0
2014-05-27 10:40:00,41.26,41.28,41.25,41.27,7500.0,29.617,29.6313,29.6098,29.6241,7500.0
2014-05-27 10:45:00,41.27,41.3,41.26,41.28,24200.0,29.6241,29.6457,29.617,29.6313,24200.0
2014-05-27 10:50:00,41.26,41.28,41.25,41.28,5900.0,29.617,29.6313,29.6098,29.6313,5900.0
2014-05-27 10:55:00,41.28,41.33,41.28,41.32,8800.0,29.6313,29.6672,29.6313,29.66,8800.0
2014-05-27 11:00:00,41.32,41.34,41.31,41.33,6100.0,29.66,29.6744,29.6529,29.6672,6100.0
2014-05-27 11:05:00,41.33,41.36,41.31,41.36,20600.0,29.6672,29.6887,29.6529,29.6887,20600.0
2014-05-27 11:10:00,41.36,41.41,41.36,41.41,13900.0,29.6887,29.7246,29.6887,29.7246,13900.0
2014-05-27 11:15:00,41.4,41.42,41.4,41.4,7900.0,29.7175,29.7318,29.7175,29.7175,7900.0
2014-05-27 11:20:00,41.4,41.44,41.4,41.44,17800.0,29.7175,29.7462,29.7175,29.7462,17800.0
2014-05-27 11:25:00,41.44,41.47,41.43,41.46,28600.0,29.7462,29.7677,29.739,29.7605,28600.0
2014-05-27 11:30:00,41.45,41.46,41.43,41.43,17600.0,29.7533,29.7605,29.739,29.739,17600.0
2014-05-27 11:35:00,41.44,41.46,41.42,41.46,14700.0,29.7462,29.7605,29.7318,29.7605,14700.0
2014-05-27 11:40:00,41.47,41.47,41.43,41.46,13500.0,29.7677,29.7677,29.739,29.7605,13500.0
2014-05-27 11:45:00,41.46,41.47,41.42,41.43,14300.0,29.7605,29.7677,29.7318,29.739,14300.0
2014-05-27 11:50:00,41.44,41.44,41.42,41.43,8900.0,29.7462,29.7462,29.7318,29.739,8900.0
2014-05-27 11:55:00,41.43,41.45,41.42,41.45,9600.0,29.739,29.7533,29.7318,29.7533,9600.0
2014-05-27 12:00:00,41.45,41.45,41.42,41.42,17900.0,29.7533,29.7533,29.7318,29.7318,17900.0
2014-05-27 12:05:00,41.41,41.44,41.41,41.43,11600.0,29.7246,29.7462,29.7246,29.739,11600.0
2014-05-27 12:10:00,41.43,41.45,41.43,41.45,10700.0,29.739,29.7533,29.739,29.7533,10700.0
2014-05-27 12:15:00,41.45,41.45,41.43,41.45,11900.0,29.7533,29.7533,29.739,29.7533,11900.0
2014-05-27 12:20:00,41.44,41.45,41.41,41.41,9500.0,29.7462,29.7533,29.7246,29.7246,9500.0
2014-05-27 12:25:00,41.41,41.41,41.38,41.4,10500.0,29.7246,29.7246,29.7031,29.7175,10500.0
2014-05-27 12:30:00,41.39,41.41,41.39,41.4,7500.0,29.7103,29.7246,29.7103,29.7175,7500.0
2014-05-27 12:35:00,41.41,41.41,41.4,41.4,6100.0,29.7246,29.7246,29.7175,29.7175,6100.0
2014-05-27 12:40:00,41.41,41.44,41.4,41.44,15400.0,29.7246,29.7462,29.7175,29.7462,15400.0
2014-05-27 12:45:00,41.44,41.49,41.44,41.49,13900.0,29.7462,29.7821,29.7462,29.7821,13900.0
2014-05-27 12:50:00,41.49,41.51,41.48,41.51,14500.0,29.7821,29.7964,29.7749,29.7964,14500.0
2014-05-27 12:55:00,41.51,41.51,41.49,41.51,15300.0,29.7964,29.7964,29.7821,29.7964,15300.0
2014-05-27 13:00:00,41.5,41.54,41.5,41.54,17800.0,29.7892,29.8179,29.7892,29.8179,17800.0
2014-05-27 13:05:00,41.54,41.54,41.53,41.54,3700.0,29.8179,29.8179,29.8108,29.8179,3700.0
2014-05-27 13:10:00,41.53,41.55,41.53,41.55,10100.0,29.8108,29.8251,29.8108,29.8251,10100.0
2014-05-27 13:15:00,41.55,41.57,41.53,41.56,23700.0,29.8251,29.8395,29.8108,29.8323,23700.0
2014-05-27 13:20:00,41.56,41.57,41.56,41.56,3600.0,29.8323,29.8395,29.8323,29.8323,3600.0
2014-05-27 13:25:00,41.56,41.57,41.56,41.56,5300.0,29.8323,29.8395,29.8323,29.8323,5300.0
2014-05-27 13:30:00,41.57,41.58,41.56,41.56,24000.0,29.8395,29.8467,29.8323,29.8323,24000.0
2014-05-27 13:35:00,41.56,41.59,41.55,41.58,10500.0,29.8323,29.8538,29.8251,29.8467,10500.0
2014-05-27 13:40:00,41.58,41.6,41.57,41.59,9000.0,29.8467,29.861,29.8395,29.8538,9000.0
2014-05-27 13:45:00,41.58,41.59,41.57,41.58,77500.0,29.8467,29.8538,29.8395,29.8467,77500.0
2014-05-27 13:50:00,41.57,41.61,41.57,41.61,11400.0,29.8395,29.8682,29.8395,29.8682,11400.0
2014-05-27 13:55:00,41.6,41.61,41.59,41.6,15700.0,29.861,29.8682,29.8538,29.861,15700.0
2014-05-27 14:00:00,41.6,41.63,41.59,41.63,13200.0,29.861,29.8826,29.8538,29.8826,13200.0
2014-05-27 14:05:00,41.63,41.64,41.62,41.64,7900.0,29.8826,29.8897,29.8754,29.8897,7900.0
2014-05-27 14:10:00,41.64,41.66,41.63,41.65,23500.0,29.8897,29.9041,29.8826,29.8969,23500.0
2014-05-27 14:15:00,41.64,41.64,41.6,41.6,14100.0,29.8897,29.8897,29.861,29.861,14100.0
2014-05-27 14:20:00,41.59,41.59,41.54,41.55,14300.0,29.8538,29.8538,29.8179,29.8251,14300.0
2014-05-27 14:25:00,41.55,41.55,41.52,41.54,15100.0,29.8251,29.8251,29.8036,29.8179,15100.0
2014-05-27 14:30:00,41.53,41.56,41.52,41.53,37100.0,29.8108,29.8323,29.8036,29.8108,37100.0
2014-05-27 14:35:00,41.52,41.52,41.52,41.52,5800.0,29.8036,29.8036,29.8036,29.8036,5800.0
2014-05-27 14:40:00,41.52,41.53,41.52,41.52,5300.0,29.8036,29.8108,29.8036,29.8036,5300.0
2014-05-27 14:45:00,41.52,41.53,41.52,41.52,8900.0,29.8036,29.8108,29.8036,29.8036,8900.0
2014-05-27 14:50:00,41.52,41.54,41.51,41.52,27000.0,29.8036,29.8179,29.7964,29.8036,27000.0
2014-05-27 14:55:00,41.52,41.52,41.5,41.51,10000.0,29.8036,29.8036,29.7892,29.7964,10000.0
2014-05-27 15:00:00,41.5,41.51,41.5,41.5,15400.0,29.7892,29.7964,29.7892,29.7892,15400.0
2014-05-27 15:05:00,41.5,41.51,41.46,41.46,25300.0,29.7892,29.7964,29.7605,29.7605,25300.0
2014-05-27 15:10:00,41.46,41.46,41.42,41.44,39000.0,29.7605,29.7605,29.7318,29.7462,39000.0
2014-05-27 15:15:00,41.44,41.45,41.41,41.41,31600.0,29.7462,29.7533,29.7246,29.7246,31600.0
2014-05-27 15:20:00,41.41,41.41,41.39,41.4,48400.0,29.7246,29.7246,29.7103,29.7175,48400.0
2014-05-27 15:25:00,41.39,41.41,41.36,41.38,42500.0,29.7103,29.7246,29.6887,29.7031,42500.0
2014-05-27 15:30:00,41.37,41.38,41.35,41.37,34700.0,29.6959,29.7031,29.6816,29.6959,34700.0
2014-05-27 15:35:00,41.36,41.39,41.36,41.36,68500.0,29.6887,29.7103,29.6887,29.6887,68500.0
2014-05-27 15:40:00,41.36,41.41,41.36,41.4,28600.0,29.6887,29.7246,29.6887,29.7175,28600.0
2014-05-27 15:45:00,41.41,41.47,41.4,41.47,69300.0,29.7246,29.7677,29.7175,29.7677,69300.0
2014-05-27 15:50:00,41.47,41.47,41.44,41.45,57800.0,29.7677,29.7677,29.7462,29.7533,57800.0
2014-05-27 15:55:00,41.44,41.46,41.42,41.45,123800.0,29.7462,29.7605,29.7318,29.7533,123800.0
2014-05-28 09:30:00,41.37,41.4,41.09,41.14,31800.0,29.6959,29.7175,29.4949,29.5308,31800.0
2014-05-28 09:35:00,41.15,41.21,41.09,41.18,10800.0,29.538,29.5811,29.4949,29.5595,10800.0
2014-05-28 09:40:00,41.16,41.16,41.0,41.0,21200.0,29.5452,29.5452,29.4303,29.4303,21200.0
2014-05-28 09:45:00,40.99,41.01,40.94,40.98,14900.0,29.4232,29.4375,29.3873,29.416,14900.0
2014-05-28 09:50:00,40.98,41.0,40.98,41.0,24100.0,29.416,29.4303,29.416,29.4303,24100.0
2014-05-28 09:55:00,41.0,41.02,40.97,41.01,16300.0,29.4303,29.4447,29.4088,29.4375,16300.0
2014-05-28 10:00:00,41.01,41.01,40.97,41.0,9700.0,29.4375,29.4375,29.4088,29.4303,9700.0
2014-05-28 10:05:00,41.0,41.06,41.0,41.05,25200.0,29.4303,29.4734,29.4303,29.4662,25200.0
2014-05-28 10:10:00,41.04,41.04,40.98,40.98,30300.0,29.459,29.459,29.416,29.416,30300.0
2014-05-28 10:15:00,40.97,41.0,40.94,40.98,11200.0,29.4088,29.4303,29.3873,29.416,11200.0
2014-05-28 10:20:00,40.98,41.02,40.96,41.0,16500.0,29.416,29.4447,29.4016,29.4303,16500.0
2014-05-28 10:25:00,41.0,41.02,40.99,41.01,37600.0,29.4303,29.4447,29.4232,29.4375,37600.0
2014-05-28 10:30:00,41.01,41.11,41.0,41.05,12700.0,29.4375,29.5093,29.4303,29.4662,12700.0
2014-05-28 10:35:00,41.05,41.08,41.04,41.08,6800.0,29.4662,29.4878,29.459,29.4878,6800.0
2014-05-28 10:40:00,41.08,41.13,41.07,41.13,6700.0,29.4878,29.5236,29.4806,29.5236,6700.0
2014-05-28 10:45:00,41.13,41.16,41.13,41.14,9100.0,29.5236,29.5452,29.5236,29.5308,9100.0
2014-05-28 10:50:00,41.14,41.18,41.13,41.18,4900.0,29.5308,29.5595,29.5236,29.5595,4900.0
2014-05-28 10:55:00,41.18,41.2,41.17,41.2,9300.0,29.5595,29.5739,29.5524,29.5739,9300.0
2014-05-28 11:00:00,41.19,41.2,41.18,41.2,13200.0,29.5667,29.5739,29.5595,29.5739,13200.0
2014-05-28 11:05:00,41.21,41.31,41.21,41.28,10100.0,29.5811,29.6529,29.5811,29.6313,10100.0
2014-05-28 11:10:00,41.27,41.3,41.25,41.29,10400.0,29.6241,29.6457,29.6098,29.6385,10400.0
2014-05-28 11:15:00,41.28,41.29,41.25,41.29,8600.0,29.6313,29.6385,29.6098,29.6385,8600.0
2014-05-28 11:20:00,41.29,41.33,41.29,41.33,7800.0,29.6385,29.6672,29.6385,29.6672,7800.0
2014-05-28 11:25:00,41.33,41.33,41.31,41.33,9100.0,29.6672,29.6672,29.6529,29.6672,9100.0
2014-05-28 11:30:00,41.32,41.34,41.29,41.3,26300.0,29.66,29.6744,29.6385,29.6457,26300.0
2014-05-28 11:35:00,41.3,41.35,41.29,41.34,20100.0,29.6457,29.6816,29.6385,29.6744,20100.0
2014-05-28 11:40:00,41.33,41.33,41.28,41.3,9500.0,29.6672,29.6672,29.6313,29.6457,9500.0
2014-05-28 11:45:00,41.31,41.31,41.3,41.3,10000.0,29.6529,29.6529,29.6457,29.6457,10000.0
2014-05-28 11:50:00,41.3,41.3,41.24,41.26,31100.0,29.6457,29.6457,29.6026,29.617,31100.0
2014-05-28 11:55:00,41.26,41.3,41.23,41.29,28800.0,29.617,29.6457,29.5954,29.6385,28800.0
2014-05-28 12:00:00,41.3,41.3,41.23,41.25,22300.0,29.6457,29.6457,29.5954,29.6098,22300.0
2014-05-28 12:05:00,41.24,41.27,41.23,41.26,21200.0,29.6026,29.6241,29.5954,29.617,21200.0
2014-05-28 12:10:00,41.25,41.27,41.24,41.25,12900.0,29.6098,29.6241,29.6026,29.6098,12900.0
2014-05-28 12:15:00,41.24,41.25,41.22,41.25,15100.0,29.6026,29.6098,29.5882,29.6098,15100.0
2014-05-28 12:20:00,41.24,41.26,41.21,41.21,23600.0,29.6026,29.617,29.5811,29.5811,23600.0
2014-05-28 12:25:00,41.21,41.22,41.16,41.16,33800.0,29.5811,29.5882,29.5452,29.5452,33800.0
2014-05-28 12:30:00,41.16,41.17,41.12,41.14,18400.0,29.5452,29.5524,29.5165,29.5308,18400.0
2014-05-28 12:35:00,41.13,41.15,41.13,41.14,6700.0,29.5236,29.538,29.5236,29.5308,6700.0
2014-05-28 12:40:00,41.14,41.15,41.11,41.12,4500.0,29.5308,29.538,29.5093,29.5165,4500.0
2014-05-28 12:45:00,41.12,41.14,41.11,41.12,11600.0,29.5165,29.5308,29.5093,29.5165,11600.0
2014-05-28 12:50:00,41.12,41.13,41.11,41.11,6600.0,29.5165,29.5236,29.5093,29.5093,6600.0
2014-05-28 12:55:00,41.12,41.12,41.11,41.12,3700.0,29.5165,29.5165,29.5093,29.5165,3700.0
2014-05-28 13:00:00,41.12,41.15,41.12,41.14,8800.0,29.5165,29.538,29.5165,29.5308,8800.0
2014-05-28 13:05:00,41.14,41.15,41.07,41.07,72300.0,29.5308,29.538,29.4806,29.4806,72300.0
2014-05-28 13:10:00,41.08,41.08,41.01,41.02,44200.0,29.4878,29.4878,29.4375,29.4447,44200.0
2014-05-28 13:15:00,41.02,41.02,40.97,40.98,25500.0,29.4447,29.4447,29.4088,29.416,25500.0
2014-05-28 13:20:00,40.99,41.01,40.98,40.99,19300.0,29.4232,29.4375,29.416,29.4232,19300.0
2014-05-28 13:25:00,40.99,40.99,40.95,40.95,26200.0,29.4232,29.4232,29.3944,29.3944,26200.0
2014-05-28 13:30:00,40.96,40.98,40.95,40.97,17000.0,29.4016,29.416,29.3944,29.4088,17000.0
2014-05-28 13:35:00,40.96,41.0,40.95,40.96,26500.0,29.4016,29.4303,29.3944,29.4016,26500.0
2014-05-28 13:40:00,40.96,40.97,40.92,40.94,50000.0,29.4016,29.4088,29.3729,29.3873,50000.0
2014-05-28 13:45:00,40.95,40.97,40.95,40.96,11600.0,29.3944,29.4088,29.3944,29.4016,11600.0
2014-05-28 13:50:00,40.96,40.98,40.94,40.97,26400.0,29.4016,29.416,29.3873,29.4088,26400.0
2014-05-28 13:55:00,40.97,40.97,40.96,40.97,5600.0,29.4088,29.4088,29.4016,29.4088,5600.0
2014-05-28 14:00:00,40.97,41.01,40.97,41.01,21000.0,29.4088,29.4375,29.4088,29.4375,21000.0
2014-05-28 14:05:00,41.01,41.03,41.0,41.01,62800.0,29.4375,29.4519,29.4303,29.4375,62800.0
2014-05-28 14:10:00,41.01,41.01,40.96,40.98,16900.0,29.4375,29.4375,29.4016,29.416,16900.0
2014-05-28 14:15:00,40.98,41.03,40.98,41.02,18000.0,29.416,29.4519,29.416,29.4447,18000.0
2014-05-28 14:20:00,41.01,41.06,41.01,41.05,23900.0,29.4375,29.4734,29.4375,29.4662,23900.0
2014-05-28 14:25:00,41.05,41.05,41.02,41.03,5900.0,29.4662,29.4662,29.4447,29.4519,5900.0
2014-05-28 14:30:00,41.03,41.05,41.02,41.05,22300.0,29.4519,29.4662,29.4447,29.4662,22300.0
2014-05-28 14:35:00,41.05,41.05,41.04,41.05,6100.0,29.4662,29.4662,29.459,29.4662,6100.0
2014-05-28 14:40:00,41.05,41.05,41.03,41.05,14900.0,29.4662,29.4662,29.4519,29.4662,14900.0
2014-05-28 14:45:00,41.05,41.07,41.04,41.07,20500.0,29.4662,29.4806,29.459,29.4806,20500.0
2014-05-28 14:50:00,41.08,41.08,41.05,41.06,17700.0,29.4878,29.4878,29.4662,29.4734,17700.0
2014-05-28 14:55:00,41.07,41.07,41.06,41.07,13400.0,29.4806,29.4806,29.4734,29.4806,13400.0
2014-05-28 15:00:00,41.07,41.08,41.05,41.07,44200.0,29.4806,29.4878,29.4662,29.4806,44200.0
2014-05-28 15:05:00,41.08,41.09,41.07,41.09,13000.0,29.4878,29.4949,29.4806,29.4949,13000.0
2014-05-28 15:10:00,41.09,41.1,41.08,41.09,39300.0,29.4949,29.5021,29.4878,29.4949,39300.0
2014-05-28 15:15:00,41.09,41.09,41.08,41.09,20400.0,29.4949,29.4949,29.4878,29.4949,20400.0
2014-05-28 15:20:00,41.09,41.09,41.06,41.08,27100.0,29.4949,29.4949,29.4734,29.4878,27100.0
2014-05-28 15:25:00,41.09,41.09,41.05,41.05,43200.0,29.4949,29.4949,29.4662,29.4662,43200.0
2014-05-28 15:30:00,41.05,41.1,41.05,41.08,35100.0,29.4662,29.5021,29.4662,29.4878,35100.0
2014-05-28 15:35:00,41.09,41.1,41.08,41.1,28000.0,29.4949,29.5021,29.4878,29.5021,28000.0
2014-05-28 15:40:00,41.1,41.1,41.06,41.06,43300.0,29.5021,29.5021,29.4734,29.4734,43300.0
2014-05-28 15:45:00,41.06,41.09,41.04,41.05,60800.0,29.4734,29.4949,29.459,29.4662,60800.0
2014-05-28 15:50:00,41.04,41.05,41.01,41.01,44600.0,29.459,29.4662,29.4375,29.4375,44600.0
2014-05-28 15:55:00,41.01,41.05,41.0,41.05,113800.0,29.4375,29.4662,29.4303,29.4662,113800.0
2014-05-29 09:30:00,41.2,41.23,41.03,41.17,21300.0,29.5739,29.5954,29.4519,29.5524,21300.0
2014-05-29 09:35:00,41.17,41.19,41.13,41.15,29900.0,29.5524,29.5667,29.5236,29.538,29900.0
2014-05-29 09:40:00,41.15,41.15,41.06,41.08,46100.0,29.538,29.538,29.4734,29.4878,46100.0
2014-05-29 09:45:00,41.09,41.13,41.07,41.09,17500.0,29.4949,29.5236,29.4806,29.4949,17500.0
2014-05-29 09:50:00,41.09,41.11,41.02,41.05,38100.0,29.4949,29.5093,29.4447,29.4662,38100.0
2014-05-29 09:55:00,41.05,41.06,40.99,41.0,32100.0,29.4662,29.4734,29.4232,29.4303,32100.0
2014-05-29 10:00:00,40.99,41.02,40.97,41.0,30500.0,29.4232,29.4447,29.4088,29.4303,30500.0
2014-05-29 10:05:00,40.99,40.99,40.95,40.99,37200.0,29.4232,29.4232,29.3944,29.4232,37200.0
2014-05-29 10:10:00,40.99,40.99,40.95,40.98,36800.0,29.4232,29.4232,29.3944,29.416,36800.0
2014-05-29 10:15:00,40.98,41.01,40.97,41.01,51800.0,29.416,29.4375,29.4088,29.4375,51800.0
2014-05-29 10:20:00,41.02,41.06,41.0,41.04,34200.0,29.4447,29.4734,29.4303,29.459,34200.0
2014-05-29 10:25:00,41.05,41.09,41.05,41.07,16700.0,29.4662,29.4949,29.4662,29.4806,16700.0
2014-05-29 10:30:00,41.07,41.09,41.05,41.07,15800.0,29.4806,29.4949,29.4662,29.4806,15800.0
2014-05-29 10:35:00,41.08,41.11,41.07,41.07,8600.0,29.4878,29.5093,29.4806,29.4806,8600.0
2014-05-29 10:40:00,41.07,41.12,41.05,41.12,18900.0,29.4806,29.5165,29.4662,29.5165,18900.0
2014-05-29 10:45:00,41.12,41.17,41.1,41.16,21300.0,29.5165,29.5524,29.5021,29.5452,21300.0
2014-05-29 10:50:00,41.16,41.19,41.15,41.16,17300.0,29.5452,29.5667,29.538,29.5452,17300.0
2014-05-29 10:55:00,41.14,41.15,41.12,41.12,15400.0,29.5308,29.538,29.5165,29.5165,15400.0
2014-05-29 11:00:00,41.12,41.13,41.1,41.12,10000.0,29.5165,29.5236,29.5021,29.5165,10000.0
2014-05-29 11:05:00,41.12,41.24,41.11,41.23,12900.0,29.5165,29.6026,29.5093,29.5954,12900.0
2014-05-29 11:10:00,41.23,41.25,41.2,41.21,17700.0,29.5954,29.6098,29.5739,29.5811,17700.0
2014-05-29 11:15:00,41.21,41.22,41.19,41.22,11100.0,29.5811,29.5882,29.5667,29.5882,11100.0
2014-05-29 11:20:00,41.22,41.23,41.22,41.22,6000.0,29.5882,29.5954,29.5882,29.5882,6000.0
2014-05-29 11:25:00,41.23,41.23,41.2,41.22,12000.0,29.5954,29.5954,29.5739,29.5882,12000.0
2014-05-29 11:30:00,41.22,41.23,41.2,41.22,6600.0,29.5882,29.5954,29.5739,29.5882,6600.0
2014-05-29 11:35:00,41.22,41.23,41.21,41.22,14100.0,29.5882,29.5954,29.5811,29.5882,14100.0
2014-05-29 11:40:00,41.22,41.23,41.18,41.19,6900.0,29.5882,29.5954,29.5595,29.5667,6900.0
2014-05-29 11:45:00,41.19,41.2,41.18,41.19,10400.0,29.5667,29.5739,29.5595,29.5667,10400.0
2014-05-29 11:50:00,41.19,41.21,41.17,41.18,9700.0,29.5667,29.5811,29.5524,29.5595,9700.0
2014-05-29 11:55:00,41.18,41.18,41.18,41.18,900.0,29.5595,29.5595,29.5595,29.5595,900.0
2014-05-29 12:00:00,41.18,41.19,41.17,41.17,12000.0,29.5595,29.5667,29.5524,29.5524,12000.0
2014-05-29 12:05:00,41.16,41.16,41.15,41.16,1400.0,29.5452,29.5452,29.538,29.5452,1400.0
2014-05-29 12:10:00,41.15,41.16,41.15,41.15,1100.0,29.538,29.5452,29.538,29.538,1100.0
2014-05-29 12:15:00,41.15,41.17,41.15,41.16,11000.0,29.538,29.5524,29.538,29.5452,11000.0
2014-05-29 12:20:00,41.16,41.16,41.15,41.16,7900.0,29.5452,29.5452,29.538,29.5452,7900.0
2014-05-29 12:25:00,41.16,41.16,41.12,41.13,3900.0,29.5452,29.5452,29.5165,29.5236,3900.0
2014-05-29 12:30:00,41.13,41.16,41.13,41.15,9100.0,29.5236,29.5452,29.5236,29.538,9100.0
2014-05-29 12:35:00,41.16,41.16,41.14,41.14,9100.0,29.5452,29.5452,29.5308,29.5308,9100.0
2014-05-29 12:40:00,41.15,41.19,41.15,41.19,7000.0,29.538,29.5667,29.538,29.5667,7000.0
2014-05-29 12:45:00,41.19,41.21,41.19,41.21,4000.0,29.5667,29.5811,29.5667,29.5811,4000.0
2014-05-29 12:50:00,41.21,41.23,41.21,41.23,3100.0,29.5811,29.5954,29.5811,29.5954,3100.0
2014-05-29 12:55:00,41.23,41.23,41.19,41.19,13900.0,29.5954,29.5954,29.5667,29.5667,13900.0
2014-05-29 13:00:00,41.19,41.2,41.19,41.2,7700.0,29.5667,29.5739,29.5667,29.5739,7700.0
2014-05-29 13:05:00,41.2,41.22,41.19,41.22,4200.0,29.5739,29.5882,29.5667,29.5882,4200.0
2014-05-29 13:10:00,41.22,41.22,41.19,41.2,9700.0,29.5882,29.5882,29.5667,29.5739,9700.0
2014-05-29 13:15:00,41.2,41.2,41.19,41.19,14800.0,29.5739,29.5739,29.5667,29.5667,14800.0
2014-05-29 13:20:00,41.19,41.2,41.16,41.17,10900.0,29.5667,29.5739,29.5452,29.5524,10900.0
2014-05-29 13:25:00,41.17,41.18,41.16,41.17,9000.0,29.5524,29.5595,29.5452,29.5524,9000.0
2014-05-29 13:30:00,41.16,41.16,41.14,41.15,5600.0,29.5452,29.5452,29.5308,29.538,5600.0
2014-05-29 13:35:00,41.15,41.16,41.14,41.16,10500.0,29.538,29.5452,29.5308,29.5452,10500.0
2014-05-29 13:40:00,41.16,41.16,41.15,41.15,61100.0,29.5452,29.5452,29.538,29.538,61100.0
2014-05-29 13:45:00,41.15,41.18,41.15,41.18,4700.0,29.538,29.5595,29.538,29.5595,4700.0
2014-05-29 13:50:00,41.18,41.18,41.17,41.17,42800.0,29.5595,29.5595,29.5524,29.5524,42800.0
2014-05-29 13:55:00,41.18,41.2,41.17,41.18,16100.0,29.5595,29.5739,29.5524,29.5595,16100.0
2014-05-29 14:00:00,41.18,41.2,41.17,41.2,16600.0,29.5595,29.5739,29.5524,29.5739,16600.0
2014-05-29 14:05:00,41.2,41.21,41.19,41.2,51500.0,29.5739,29.5811,29.5667,29.5739,51500.0
2014-05-29 14:10:00,41.21,41.21,41.14,41.16,174700.0,29.5811,29.5811,29.5308,29.5452,174700.0
2014-05-29 14:15:00,41.16,41.2,41.16,41.2,46300.0,29.5452,29.5739,29.5452,29.5739,46300.0
2014-05-29 14:20:00,41.2,41.21,41.18,41.21,100800.0,29.5739,29.5811,29.5595,29.5811,100800.0
2014-05-29 14:25:00,41.21,41.21,41.2,41.2,8700.0,29.5811,29.5811,29.5739,29.5739,8700.0
2014-05-29 14:30:00,41.2,41.21,41.2,41.21,5900.0,29.5739,29.5811,29.5739,29.5811,5900.0
2014-05-29 14:35:00,41.21,41.28,41.21,41.28,22500.0,29.5811,29.6313,29.5811,29.6313,22500.0
2014-05-29 14:40:00,41.28,41.28,41.24,41.25,16300.0,29.6313,29.6313,29.6026,29.6098,16300.0
2014-05-29 14:45:00,41.26,41.27,41.24,41.24,5200.0,29.617,29.6241,29.6026,29.6026,5200.0
2014-05-29 14:50:00,41.25,41.27,41.24,41.26,7600.0,29.6098,29.6241,29.6026,29.617,7600.0
2014-05-29 14:55:00,41.26,41.27,41.24,41.27,6200.0,29.617,29.6241,29.6026,29.6241,6200.0
2014-05-29 15:00:00,41.27,41.29,41.27,41.27,25000.0,29.6241,29.6385,29.6241,29.6241,25000.0
2014-05-29 15:05:00,41.27,41.29,41.25,41.25,19800.0,29.6241,29.6385,29.6098,29.6098,19800.0
2014-05-29 15:10:00,41.25,41.27,41.22,41.27,10100.0,29.6098,29.6241,29.5882,29.6241,10100.0
2014-05-29 15:15:00,41.27,41.29,41.26,41.27,14700.0,29.6241,29.6385,29.617,29.6241,14700.0
2014-05-29 15:20:00,41.27,41.28,41.27,41.28,11200.0,29.6241,29.6313,29.6241,29.6313,11200.0
2014-05-29 15:25:00,41.28,41.3,41.27,41.29,12800.0,29.6313,29.6457,29.6241,29.6385,12800.0
2014-05-29 15:30:00,41.3,41.33,41.29,41.32,36400.0,29.6457,29.6672,29.6385,29.66,36400.0
2014-05-29 15:35:00,41.32,41.34,41.3,41.3,28500.0,29.66,29.6744,29.6457,29.6457,28500.0
2014-05-29 15:40:00,41.3,41.31,41.26,41.27,33000.0,29.6457,29.6529,29.617,29.6241,33000.0
2014-05-29 15:45:00,41.27,41.33,41.26,41.33,80900.0,29.6241,29.6672,29.617,29.6672,80900.0
2014-05-29 15:50:00,41.33,41.35,41.3,41.31,57900.0,29.6672,29.6816,29.6457,29.6529,57900.0
2014-05-29 15:55:00,41.31,41.34,41.3,41.34,82900.0,29.6529,29.6744,29.6457,29.6744,82900.0
2014-05-30 09:30:00,41.3,41.4,41.19,41.22,16900.0,29.6457,29.7175,29.5667,29.5882,16900.0
2014-05-30 09:35:00,41.22,41.29,41.21,41.26,5800.0,29.5882,29.6385,29.5811,29.617,5800.0
2014-05-30 09:40:00,41.24,41.32,41.2,41.28,98400.0,29.6026,29.66,29.5739,29.6313,98400.0
2014-05-30 09:45:00,41.28,41.35,41.25,41.32,114800.0,29.6313,29.6816,29.6098,29.66,114800.0
2014-05-30 09:50:00,41.32,41.51,41.25,41.5,29300.0,29.66,29.7964,29.6098,29.7892,29300.0
2014-05-30 09:55:00,41.48,41.5,41.41,41.43,14100.0,29.7749,29.7892,29.7246,29.739,14100.0
2014-05-30 10:00:00,41.43,41.55,41.42,41.5,11400.0,29.739,29.8251,29.7318,29.7892,11400.0
2014-05-30 10:05:00,41.52,41.55,41.46,41.55,8200.0,29.8036,29.8251,29.7605,29.8251,8200.0
2014-05-30 10:10:00,41.56,41.58,41.52,41.57,15600.0,29.8323,29.8467,29.8036,29.8395,15600.0
2014-05-30 10:15:00,41.57,41.58,41.54,41.55,11100.0,29.8395,29.8467,29.8179,29.8251,11100.0
2014-05-30 10:20:00,41.55,41.56,41.5,41.56,9800.0,29.8251,29.8323,29.7892,29.8323,9800.0
2014-05-30 10:25:00,41.56,41.62,41.55,41.56,21400.0,29.8323,29.8754,29.8251,29.8323,21400.0
2014-05-30 10:30:00,41.56,41.56,41.54,41.54,13200.0,29.8323,29.8323,29.8179,29.8179,13200.0
2014-05-30 10:35:00,41.55,41.58,41.54,41.54,11000.0,29.8251,29.8467,29.8179,29.8179,11000.0
2014-05-30 10:40:00,41.54,41.6,41.53,41.6,19300.0,29.8179,29.861,29.8108,29.861,19300.0
2014-05-30 10:45:00,41.6,41.62,41.56,41.57,13600.0,29.861,29.8754,29.8323,29.8395,13600.0
2014-05-30 10:50:00,41.56,41.56,41.53,41.53,2100.0,29.8323,29.8323,29.8108,29.8108,2100.0
2014-05-30 10:55:00,41.54,41.58,41.54,41.58,8900.0,29.8179,29.8467,29.8179,29.8467,8900.0
2014-05-30 11:00:00,41.58,41.58,41.52,41.52,9000.0,29.8467,29.8467,29.8036,29.8036,9000.0
2014-05-30 11:05:00,41.52,41.55,41.52,41.52,11600.0,29.8036,29.8251,29.8036,29.8036,11600.0
2014-05-30 11:10:00,41.52,41.58,41.52,41.58,5100.0,29.8036,29.8467,29.8036,29.8467,5100.0
2014-05-30 11:15:00,41.57,41.58,41.54,41.55,11400.0,29.8395,29.8467,29.8179,29.8251,11400.0
2014-05-30 11:20:00,41.54,41.55,41.5,41.52,6800.0,29.8179,29.8251,29.7892,29.8036,6800.0
2014-05-30 11:25:00,41.52,41.52,41.5,41.5,8300.0,29.8036,29.8036,29.7892,29.7892,8300.0
2014-05-30 11:30:00,41.49,41.52,41.49,41.51,6100.0,29.7821,29.8036,29.7821,29.7964,6100.0
2014-05-30 11:35:00,41.51,41.52,41.49,41.5,3700.0,29.7964,29.8036,29.7821,29.7892,3700.0
2014-05-30 11:40:00,41.5,41.52,41.5,41.51,7000.0,29.7892,29.8036,29.7892,29.7964,7000.0
2014-05-30 11:45:00,41.51,41.54,41.51,41.54,8300.0,29.7964,29.8179,29.7964,29.8179,8300.0
2014-05-30 11:50:00,41.54,41.54,41.49,41.49,3600.0,29.8179,29.8179,29.7821,29.7821,3600.0
2014-05-30 11:55:00,41.5,41.55,41.5,41.53,25100.0,29.7892,29.8251,29.7892,29.8108,25100.0
2014-05-30 12:00:00,41.53,41.53,41.48,41.49,10400.0,29.8108,29.8108,29.7749,29.7821,10400.0
2014-05-30 12:05:00,41.48,41.51,41.48,41.48,4800.0,29.7749,29.7964,29.7749,29.7749,4800.0
2014-05-30 12:10:00,41.48,41.49,41.47,41.49,5900.0,29.7749,29.7821,29.7677,29.7821,5900.0
2014-05-30 12:15:00,41.48,41.54,41.48,41.54,16800.0,29.7749,29.8179,29.7749,29.8179,16800.0
2014-05-30 12:20:00,41.54,41.58,41.54,41.57,7000.0,29.8179,29.8467,29.8179,29.8395,7000.0
2014-05-30 12:25:00,41.56,41.6,41.55,41.58,14900.0,29.8323,29.861,29.8251,29.8467,14900.0
2014-05-30 12:30:00,41.58,41.58,41.54,41.55,9600.0,29.8467,29.8467,29.8179,29.8251,9600.0
2014-05-30 12:35:00,41.54,41.55,41.5,41.5,3400.0,29.8179,29.8251,29.7892,29.7892,3400.0
2014-05-30 12:40:00,41.5,41.51,41.49,41.51,10000.0,29.7892,29.7964,29.7821,29.7964,10000.0
2014-05-30 12:45:00,41.5,41.5,41.5,41.5,600.0,29.7892,29.7892,29.7892,29.7892,600.0
2014-05-30 12:50:00,41.5,41.54,41.5,41.52,12400.0,29.7892,29.8179,29.7892,29.8036,12400.0
2014-05-30 12:55:00,41.51,41.51,41.5,41.5,1900.0,29.7964,29.7964,29.7892,29.7892,1900.0
2014-05-30 13:00:00,41.51,41.52,41.5,41.52,9500.0,29.7964,29.8036,29.7892,29.8036,9500.0
2014-05-30 13:05:00,41.53,41.53,41.52,41.52,800.0,29.8108,29.8108,29.8036,29.8036,800.0
2014-05-30 13:10:00,41.52,41.52,41.51,41.51,5400.0,29.8036,29.8036,29.7964,29.7964,5400.0
2014-05-30 13:15:00,41.51,41.54,41.51,41.51,6700.0,29.7964,29.8179,29.7964,29.7964,6700.0
2014-05-30 13:20:00,41.52,41.53,41.5,41.5,6600.0,29.8036,29.8108,29.7892,29.7892,6600.0
2014-05-30 13:25:00,41.5,41.51,41.48,41.48,7100.0,29.7892,29.7964,29.7749,29.7749,7100.0
2014-05-30 13:30:00,41.47,41.48,41.45,41.48,9400.0,29.7677,29.7749,29.7533,29.7749,9400.0
2014-05-30 13:35:00,41.47,41.47,41.46,41.47,5600.0,29.7677,29.7677,29.7605,29.7677,5600.0
2014-05-30 13:40:00,41.47,41.5,41.47,41.5,10500.0,29.7677,29.7892,29.7677,29.7892,10500.0
2014-05-30 13:45:00,41.5,41.51,41.49,41.5,4800.0,29.7892,29.7964,29.7821,29.7892,4800.0
2014-05-30 13:50:00,41.5,41.52,41.5,41.52,7400.0,29.7892,29.8036,29.7892,29.8036,7400.0
2014-05-30 13:55:00,41.52,41.55,41.52,41.55,3800.0,29.8036,29.8251,29.8036,29.8251,3800.0
2014-05-30 14:00:00,41.55,41.56,41.55,41.55,6400.0,29.8251,29.8323,29.8251,29.8251,6400.0
2014-05-30 14:05:00,41.55,41.59,41.55,41.58,9800.0,29.8251,29.8538,29.8251,29.8467,9800.0
2014-05-30 14:10:00,41.58,41.59,41.56,41.56,6300.0,29.8467,29.8538,29.8323,29.8323,6300.0
2014-05-30 14:15:00,41.56,41.58,41.54,41.56,4700.0,29.8323,29.8467,29.8179,29.8323,4700.0
2014-05-30 14:20:00,41.57,41.59,41.57,41.58,8900.0,29.8395,29.8538,29.8395,29.8467,8900.0
2014-05-30 14:25:00,41.58,41.59,41.57,41.59,3000.0,29.8467,29.8538,29.8395,29.8538,3000.0
2014-05-30 14:30:00,41.59,41.6,41.56,41.56,14200.0,29.8538,29.861,29.8323,29.8323,14200.0
2014-05-30 14:35:00,41.56,41.58,41.56,41.58,7000.0,29.8323,29.8467,29.8323,29.8467,7000.0
2014-05-30 14:40:00,41.59,41.62,41.59,41.59,33600.0,29.8538,29.8754,29.8538,29.8538,33600.0
2014-05-30 14:45:00,41.59,41.61,41.59,41.6,7500.0,29.8538,29.8682,29.8538,29.861,7500.0
2014-05-30 14:50:00,41.59,41.61,41.58,41.58,7500.0,29.8538,29.8682,29.8467,29.8467,7500.0
2014-05-30 14:55:00,41.58,41.58,41.56,41.56,9200.0,29.8467,29.8467,29.8323,29.8323,9200.0
2014-05-30 15:00:00,41.55,41.55,41.52,41.52,10700.0,29.8251,29.8251,29.8036,29.8036,10700.0
2014-05-30 15:05:00,41.52,41.52,41.5,41.5,13700.0,29.8036,29.8036,29.7892,29.7892,13700.0
2014-05-30 15:10:00,41.5,41.51,41.48,41.48,13900.0,29.7892,29.7964,29.7749,29.7749,13900.0
2014-05-30 15:15:00,41.48,41.48,41.46,41.46,11500.0,29.7749,29.7749,29.7605,29.7605,11500.0
2014-05-30 15:20:00,41.46,41.49,41.46,41.46,20400.0,29.7605,29.7821,29.7605,29.7605,20400.0
2014-05-30 15:25:00,41.47,41.49,41.45,41.49,20700.0,29.7677,29.7821,29.7533,29.7821,20700.0
2014-05-30 15:30:00,41.5,41.52,41.48,41.48,27100.0,29.7892,29.8036,29.7749,29.7749,27100.0
2014-05-30 15:35:00,41.48,41.52,41.47,41.5,25100.0,29.7749,29.8036,29.7677,29.7892,25100.0
2014-05-30 15:40:00,41.49,41.5,41.45,41.46,88600.0,29.7821,29.7892,29.7533,29.7605,88600.0
2014-05-30 15:45:00,41.46,41.57,41.46,41.57,113500.0,29.7605,29.8395,29.7605,29.8395,113500.0
2014-05-30 15:50:00,41.56,41.58,41.5,41.5,100700.0,29.8323,29.8467,29.7892,29.7892,100700.0
2014-05-30 15:55:00,41.51,41.52,41.48,41.5,264100.0,29.7964,29.8036,29.7749,29.7892,264100.0
2014-06-02 09:30:00,41.58,41.73,41.54,41.71,30500.0,29.8467,29.9543,29.8179,29.94,30500.0
2014-06-02 09:35:00,41.7,41.74,41.64,41.74,8500.0,29.9328,29.9615,29.8897,29.9615,8500.0
2014-06-02 09:40:00,41.74,41.74,41.65,41.73,13600.0,29.9615,29.9615,29.8969,29.9543,13600.0
2014-06-02 09:45:00,41.74,41.75,41.69,41.69,12300.0,29.9615,29.9687,29.9256,29.9256,12300.0
2014-06-02 09:50:00,41.69,41.7,41.63,41.7,5300.0,29.9256,29.9328,29.8826,29.9328,5300.0
2014-06-02 09:55:00,41.7,41.7,41.64,41.64,4300.0,29.9328,29.9328,29.8897,29.8897,4300.0
2014-06-02 10:00:00,41.62,41.69,41.54,41.55,14100.0,29.8754,29.9256,29.8179,29.8251,14100.0
2014-06-02 10:05:00,41.54,41.61,41.54,41.54,18100.0,29.8179,29.8682,29.8179,29.8179,18100.0
2014-06-02 10:10:00,41.53,41.61,41.53,41.57,14600.0,29.8108,29.8682,29.8108,29.8395,14600.0
2014-06-02 10:15:00,41.56,41.57,41.52,41.55,14000.0,29.8323,29.8395,29.8036,29.8251,14000.0
2014-06-02 10:20:00,41.55,41.56,41.51,41.51,12100.0,29.8251,29.8323,29.7964,29.7964,12100.0
2014-06-02 10:25:00,41.51,41.55,41.5,41.55,14300.0,29.7964,29.8251,29.7892,29.8251,14300.0
2014-06-02 10:30:00,41.55,41.55,41.5,41.51,7000.0,29.8251,29.8251,29.7892,29.7964,7000.0
2014-06-02 10:35:00,41.5,41.53,41.5,41.53,14700.0,29.7892,29.8108,29.7892,29.8108,14700.0
2014-06-02 10:40:00,41.53,41.53,41.48,41.5,11000.0,29.8108,29.8108,29.7749,29.7892,11000.0
2014-06-02 10:45:00,41.5,41.51,41.46,41.46,7000.0,29.7892,29.7964,29.7605,29.7605,7000.0
2014-06-02 10:50:00,41.45,41.46,41.45,41.46,17200.0,29.7533,29.7605,29.7533,29.7605,17200.0
2014-06-02 10:55:00,41.46,41.48,41.46,41.48,12200.0,29.7605,29.7749,29.7605,29.7749,12200.0
2014-06-02 11:00:00,41.48,41.53,41.48,41.53,11600.0,29.7749,29.8108,29.7749,29.8108,11600.0
2014-06-02 11:05:00,41.52,41.62,41.52,41.62,12600.0,29.8036,29.8754,29.8036,29.8754,12600.0
2014-06-02 11:10:00,41.61,41.64,41.58,41.59,8900.0,29.8682,29.8897,29.8467,29.8538,8900.0
2014-06-02 11:15:00,41.58,41.6,41.58,41.58,3800.0,29.8467,29.861,29.8467,29.8467,3800.0
2014-06-02 11:20:00,41.58,41.59,41.57,41.58,6000.0,29.8467,29.8538,29.8395,29.8467,6000.0
2014-06-02 11:25:00,41.59,41.59,41.56,41.57,17100.0,29.8538,29.8538,29.8323,29.8395,17100.0
2014-06-02 11:30:00,41.57,41.57,41.53,41.53,6800.0,29.8395,29.8395,29.8108,29.8108,6800.0
2014-06-02 11:35:00,41.53,41.53,41.5,41.5,8200.0,29.8108,29.8108,29.7892,29.7892,8200.0
2014-06-02 11:40:00,41.5,41.52,41.5,41.52,10900.0,29.7892,29.8036,29.7892,29.8036,10900.0
2014-06-02 11:45:00,41.52,41.54,41.52,41.52,11000.0,29.8036,29.8179,29.8036,29.8036,11000.0
2014-06-02 11:50:00,41.53,41.54,41.52,41.52,7700.0,29.8108,29.8179,29.8036,29.8036,7700.0
2014-06-02 11:55:00,41.53,41.56,41.52,41.55,13100.0,29.8108,29.8323,29.8036,29.8251,13100.0
2014-06-02 12:00:00,41.55,41.58,41.54,41.56,14100.0,29.8251,29.8467,29.8179,29.8323,14100.0
2014-06-02 12:05:00,41.56,41.57,41.54,41.55,1900.0,29.8323,29.8395,29.8179,29.8251,1900.0
2014-06-02 12:10:00,41.55,41.55,41.51,41.51,6400.0,29.8251,29.8251,29.7964,29.7964,6400.0
2014-06-02 12:15:00,41.51,41.51,41.5,41.51,4000.0,29.7964,29.7964,29.7892,29.7964,4000.0
2014-06-02 12:20:00,41.51,41.52,41.5,41.52,6300.0,29.7964,29.8036,29.7892,29.8036,6300.0
2014-06-02 12:25:00,41.52,41.52,41.5,41.52,3800.0,29.8036,29.8036,29.7892,29.8036,3800.0
2014-06-02 12:30:00,41.52,41.52,41.51,41.52,900.0,29.8036,29.8036,29.7964,29.8036,900.0
2014-06-02 12:35:00,41.51,41.52,41.51,41.52,6300.0,29.7964,29.8036,29.7964,29.8036,6300.0
2014-06-02 12:40:00,41.52,41.53,41.52,41.53,4600.0,29.8036,29.8108,29.8036,29.8108,4600.0
2014-06-02 12:45:00,41.53,41.56,41.52,41.55,16700.0,29.8108,29.8323,29.8036,29.8251,16700.0
2014-06-02 12:50:00,41.56,41.59,41.55,41.59,20100.0,29.8323,29.8538,29.8251,29.8538,20100.0
2014-06-02 12:55:00,41.59,41.61,41.59,41.6,7600.0,29.8538,29.8682,29.8538,29.861,7600.0
2014-06-02 13:00:00,41.61,41.61,41.58,41.59,7300.0,29.8682,29.8682,29.8467,29.8538,7300.0
2014-06-02 13:05:00,41.59,41.59,41.54,41.54,29700.0,29.8538,29.8538,29.8179,29.8179,29700.0
2014-06-02 13:10:00,41.55,41.55,41.53,41.54,9200.0,29.8251,29.8251,29.8108,29.8179,9200.0
2014-06-02 13:15:00,41.53,41.54,41.52,41.52,12900.0,29.8108,29.8179,29.8036,29.8036,12900.0
2014-06-02 13:20:00,41.52,41.56,41.52,41.56,17500.0,29.8036,29.8323,29.8036,29.8323,17500.0
2014-06-02 13:25:00,41.55,41.57,41.55,41.57,9600.0,29.8251,29.8395,29.8251,29.8395,9600.0
2014-06-02 13:30:00,41.56,41.57,41.53,41.54,17700.0,29.8323,29.8395,29.8108,29.8179,17700.0
2014-06-02 13:35:00,41.55,41.56,41.54,41.55,18500.0,29.8251,29.8323,29.8179,29.8251,18500.0
2014-06-02 13:40:00,41.56,41.57,41.54,41.55,13800.0,29.8323,29.8395,29.8179,29.8251,13800.0
2014-06-02 13:45:00,41.55,41.56,41.54,41.54,6000.0,29.8251,29.8323,29.8179,29.8179,6000.0
2014-06-02 13:50:00,41.54,41.55,41.53,41.53,6400.0,29.8179,29.8251,29.8108,29.8108,6400.0
2014-06-02 13:55:00,41.54,41.54,41.51,41.52,25100.0,29.8179,29.8179,29.7964,29.8036,25100.0
2014-06-02 14:00:00,41.52,41.53,41.52,41.53,13000.0,29.8036,29.8108,29.8036,29.8108,13000.0
2014-06-02 14:05:00,41.53,41.54,41.52,41.54,7700.0,29.8108,29.8179,29.8036,29.8179,7700.0
2014-06-02 14:10:00,41.53,41.57,41.53,41.54,37300.0,29.8108,29.8395,29.8108,29.8179,37300.0
2014-06-02 14:15:00,41.54,41.56,41.54,41.54,14500.0,29.8179,29.8323,29.8179,29.8179,14500.0
2014-06-02 14:20:00,41.55,41.55,41.54,41.55,5200.0,29.8251,29.8251,29.8179,29.8251,5200.0
2014-06-02 14:25:00,41.54,41.58,41.54,41.58,17600.0,29.8179,29.8467,29.8179,29.8467,17600.0
2014-06-02 14:30:00,41.58,41.59,41.56,41.57,15500.0,29.8467,29.8538,29.8323,29.8395,15500.0
2014-06-02 14:35:00,41.57,41.57,41.56,41.56,3800.0,29.8395,29.8395,29.8323,29.8323,3800.0
2014-06-02 14:40:00,41.56,41.57,41.5,41.5,19000.0,29.8323,29.8395,29.7892,29.7892,19000.0
2014-06-02 14:45:00,41.5,41.5,41.49,41.49,8800.0,29.7892,29.7892,29.7821,29.7821,8800.0
2014-06-02 14:50:00,41.49,41.5,41.48,41.49,13600.0,29.7821,29.7892,29.7749,29.7821,13600.0
2014-06-02 14:55:00,41.48,41.49,41.48,41.48,5800.0,29.7749,29.7821,29.7749,29.7749,5800.0
2014-06-02 15:00:00,41.48,41.49,41.45,41.45,16600.0,29.7749,29.7821,29.7533,29.7533,16600.0
2014-06-02 15:05:00,41.45,41.46,41.44,41.45,21000.0,29.7533,29.7605,29.7462,29.7533,21000.0
2014-06-02 15:10:00,41.45,41.45,41.42,41.43,12300.0,29.7533,29.7533,29.7318,29.739,12300.0
2014-06-02 15:15:00,41.42,41.44,41.41,41.44,26700.0,29.7318,29.7462,29.7246,29.7462,26700.0
2014-06-02 15:20:00,41.44,41.44,41.4,41.41,21300.0,29.7462,29.7462,29.7175,29.7246,21300.0
2014-06-02 15:25:00,41.4,41.45,41.4,41.45,29500.0,29.7175,29.7533,29.7175,29.7533,29500.0
2014-06-02 15:30:00,41.45,41.5,41.45,41.5,17300.0,29.7533,29.7892,29.7533,29.7892,17300.0
2014-06-02 15:35:00,41.5,41.5,41.49,41.5,9400.0,29.7892,29.7892,29.7821,29.7892,9400.0
2014-06-02 15:40:00,41.5,41.5,41.45,41.45,48900.0,29.7892,29.7892,29.7533,29.7533,48900.0
2014-06-02 15:45:00,41.46,41.51,41.46,41.47,114400.0,29.7605,29.7964,29.7605,29.7677,114400.0
2014-06-02 15:50:00,41.48,41.5,41.47,41.49,41700.0,29.7749,29.7892,29.7677,29.7821,41700.0
2014-06-02 15:55:00,41.49,41.52,41.47,41.51,118900.0,29.7821,29.8036,29.7677,29.7964,118900.0
2014-06-03 09:30:00,41.45,41.45,41.28,41.43,23700.0,29.7533,29.7533,29.6313,29.739,23700.0
2014-06-03 09:35:00,41.43,41.43,41.28,41.34,15900.0,29.739,29.739,29.6313,29.6744,15900.0
2014-06-03 09:40:00,41.34,41.34,41.3,41.32,7200.0,29.6744,29.6744,29.6457,29.66,7200.0
2014-06-03 09:45:00,41.31,41.36,41.31,41.31,4700.0,29.6529,29.6887,29.6529,29.6529,4700.0
2014-06-03 09:50:00,41.32,41.44,41.32,41.4,45300.0,29.66,29.7462,29.66,29.7175,45300.0
2014-06-03 09:55:00,41.41,41.41,41.29,41.29,23700.0,29.7246,29.7246,29.6385,29.6385,23700.0
2014-06-03 10:00:00,41.3,41.38,41.3,41.33,22100.0,29.6457,29.7031,29.6457,29.6672,22100.0
2014-06-03 10:05:00,41.32,41.35,41.29,41.33,24600.0,29.66,29.6816,29.6385,29.6672,24600.0
2014-06-03 10:10:00,41.33,41.35,41.29,41.3,16200.0,29.6672,29.6816,29.6385,29.6457,16200.0
2014-06-03 10:15:00,41.3,41.31,41.24,41.24,24200.0,29.6457,29.6529,29.6026,29.6026,24200.0
2014-06-03 10:20:00,41.24,41.25,41.23,41.25,10800.0,29.6026,29.6098,29.5954,29.6098,10800.0
2014-06-03 10:25:00,41.25,41.25,41.21,41.24,82200.0,29.6098,29.6098,29.5811,29.6026,82200.0
2014-06-03 10:30:00,41.25,41.25,41.21,41.21,14600.0,29.6098,29.6098,29.5811,29.5811,14600.0
2014-06-03 10:35:00,41.22,41.27,41.19,41.21,47300.0,29.5882,29.6241,29.5667,29.5811,47300.0
2014-06-03 10:40:00,41.21,41.22,41.16,41.16,15400.0,29.5811,29.5882,29.5452,29.5452,15400.0
2014-06-03 10:45:00,41.17,41.18,41.14,41.16,22600.0,29.5524,29.5595,29.5308,29.5452,22600.0
2014-06-03 10:50:00,41.16,41.19,41.15,41.16,18200.0,29.5452,29.5667,29.538,29.5452,18200.0
2014-06-03 10:55:00,41.15,41.17,41.15,41.16,21900.0,29.538,29.5524,29.538,29.5452,21900.0
2014-06-03 11:00:00,41.16,41.21,41.15,41.2,15400.0,29.5452,29.5811,29.538,29.5739,15400.0
2014-06-03 11:05:00,41.21,41.24,41.2,41.24,27200.0,29.5811,29.6026,29.5739,29.6026,27200.0
2014-06-03 11:10:00,41.24,41.25,41.22,41.23,29900.0,29.6026,29.6098,29.5882,29.5954,29900.0
2014-06-03 11:15:00,41.24,41.26,41.23,41.26,35200.0,29.6026,29.617,29.5954,29.617,35200.0
2014-06-03 11:20:00,41.25,41.28,41.25,41.26,10800.0,29.6098,29.6313,29.6098,29.617,10800.0
2014-06-03 11:25:00,41.26,41.26,41.19,41.23,20900.0,29.617,29.617,29.5667,29.5954,20900.0
2014-06-03 11:30:00,41.22,41.23,41.18,41.18,30200.0,29.5882,29.5954,29.5595,29.5595,30200.0
2014-06-03 11:35:00,41.18,41.19,41.15,41.15,8300.0,29.5595,29.5667,29.538,29.538,8300.0
2014-06-03 11:40:00,41.15,41.15,41.14,41.14,14800.0,29.538,29.538,29.5308,29.5308,14800.0
2014-06-03 11:45:00,41.13,41.16,41.13,41.16,6700.0,29.5236,29.5452,29.5236,29.5452,6700.0
2014-06-03 11:50:00,41.15,41.16,41.14,41.14,12700.0,29.538,29.5452,29.5308,29.5308,12700.0
2014-06-03 11:55:00,41.14,41.16,41.14,41.15,10300.0,29.5308,29.5452,29.5308,29.538,10300.0
2014-06-03 12:00:00,41.14,41.16,41.14,41.16,9300.0,29.5308,29.5452,29.5308,29.5452,9300.0
2014-06-03 12:05:00,41.15,41.16,41.14,41.15,15000.0,29.538,29.5452,29.5308,29.538,15000.0
2014-06-03 12:10:00,41.15,41.16,41.15,41.16,10800.0,29.538,29.5452,29.538,29.5452,10800.0
2014-06-03 12:15:00,41.15,41.16,41.14,41.14,13500.0,29.538,29.5452,29.5308,29.5308,13500.0
2014-06-03 12:20:00,41.15,41.16,41.15,41.15,7600.0,29.538,29.5452,29.538,29.538,7600.0
2014-06-03 12:25:00,41.15,41.17,41.14,41.16,18100.0,29.538,29.5524,29.5308,29.5452,18100.0
2014-06-03 12:30:00,41.15,41.15,41.13,41.13,8500.0,29.538,29.538,29.5236,29.5236,8500.0
2014-06-03 12:35:00,41.13,41.16,41.13,41.14,13300.0,29.5236,29.5452,29.5236,29.5308,13300.0
2014-06-03 12:40:00,41.15,41.16,41.14,41.14,6300.0,29.538,29.5452,29.5308,29.5308,6300.0
2014-06-03 12:45:00,41.15,41.16,41.14,41.15,5600.0,29.538,29.5452,29.5308,29.538,5600.0
2014-06-03 12:50:00,41.15,41.16,41.14,41.14,6900.0,29.538,29.5452,29.5308,29.5308,6900.0
2014-06-03 12:55:00,41.15,41.15,41.14,41.14,4800.0,29.538,29.538,29.5308,29.5308,4800.0
2014-06-03 13:00:00,41.14,41.14,41.09,41.09,18000.0,29.5308,29.5308,29.4949,29.4949,18000.0
2014-06-03 13:05:00,41.09,41.1,41.09,41.1,16300.0,29.4949,29.5021,29.4949,29.5021,16300.0
2014-06-03 13:10:00,41.1,41.1,41.09,41.09,4900.0,29.5021,29.5021,29.4949,29.4949,4900.0
2014-06-03 13:15:00,41.1,41.11,41.08,41.08,18300.0,29.5021,29.5093,29.4878,29.4878,18300.0
2014-06-03 13:20:00,41.09,41.1,41.08,41.09,5700.0,29.4949,29.5021,29.4878,29.4949,5700.0
2014-06-03 13:25:00,41.1,41.1,41.09,41.09,16700.0,29.5021,29.5021,29.4949,29.4949,16700.0
2014-06-03 13:30:00,41.09,41.1,41.09,41.09,2400.0,29.4949,29.5021,29.4949,29.4949,2400.0
2014-06-03 13:35:00,41.1,41.1,41.08,41.08,9500.0,29.5021,29.5021,29.4878,29.4878,9500.0
2014-06-03 13:40:00,41.08,41.08,41.07,41.07,7500.0,29.4878,29.4878,29.4806,29.4806,7500.0
2014-06-03 13:45:00,41.07,41.08,41.05,41.05,18000.0,29.4806,29.4878,29.4662,29.4662,18000.0
2014-06-03 13:50:00,41.05,41.06,41.05,41.05,10700.0,29.4662,29.4734,29.4662,29.4662,10700.0
2014-06-03 13:55:00,41.05,41.05,41.03,41.03,10100.0,29.4662,29.4662,29.4519,29.4519,10100.0
2014-06-03 14:00:00,41.03,41.04,41.02,41.02,11700.0,29.4519,29.459,29.4447,29.4447,11700.0
2014-06-03 14:05:00,41.02,41.03,40.99,40.99,19400.0,29.4447,29.4519,29.4232,29.4232,19400.0
2014-06-03 14:10:00,40.99,41.0,40.97,40.97,32100.0,29.4232,29.4303,29.4088,29.4088,32100.0
2014-06-03 14:15:00,40.98,40.99,40.96,40.96,11300.0,29.416,29.4232,29.4016,29.4016,11300.0
2014-06-03 14:20:00,40.97,40.98,40.96,40.97,9500.0,29.4088,29.416,29.4016,29.4088,9500.0
2014-06-03 14:25:00,40.97,40.98,40.92,40.93,27100.0,29.4088,29.416,29.3729,29.3801,27100.0
2014-06-03 14:30:00,40.93,40.93,40.91,40.91,26100.0,29.3801,29.3801,29.3657,29.3657,26100.0
2014-06-03 14:35:00,40.92,40.93,40.91,40.92,28300.0,29.3729,29.3801,29.3657,29.3729,28300.0
2014-06-03 14:40:00,40.92,40.93,40.91,40.92,16200.0,29.3729,29.3801,29.3657,29.3729,16200.0
2014-06-03 14:45:00,40.91,40.93,40.88,40.88,50200.0,29.3657,29.3801,29.3442,29.3442,50200.0
2014-06-03 14:50:00,40.89,40.91,40.88,40.9,17700.0,29.3514,29.3657,29.3442,29.3585,17700.0
2014-06-03 14:55:00,40.89,40.9,40.87,40.89,31800.0,29.3514,29.3585,29.337,29.3514,31800.0
2014-06-03 15:00:00,40.88,40.89,40.87,40.88,40500.0,29.3442,29.3514,29.337,29.3442,40500.0
2014-06-03 15:05:00,40.88,40.91,40.88,40.9,21600.0,29.3442,29.3657,29.3442,29.3585,21600.0
2014-06-03 15:10:00,40.9,40.97,40.89,40.97,32600.0,29.3585,29.4088,29.3514,29.4088,32600.0
2014-06-03 15:15:00,40.97,41.0,40.96,40.99,38700.0,29.4088,29.4303,29.4016,29.4232,38700.0
2014-06-03 15:20:00,40.99,41.0,40.97,40.99,40000.0,29.4232,29.4303,29.4088,29.4232,40000.0
2014-06-03 15:25:00,40.98,41.0,40.95,40.96,56400.0,29.416,29.4303,29.3944,29.4016,56400.0
2014-06-03 15:30:00,40.96,40.97,40.95,40.96,28200.0,29.4016,29.4088,29.3944,29.4016,28200.0
2014-06-03 15:35:00,40.96,40.96,40.92,40.96,51300.0,29.4016,29.4016,29.3729,29.4016,51300.0
2014-06-03 15:40:00,40.96,41.0,40.96,41.0,27800.0,29.4016,29.4303,29.4016,29.4303,27800.0
2014-06-03 15:45:00,41.0,41.07,41.0,41.06,92600.0,29.4303,29.4806,29.4303,29.4734,92600.0
2014-06-03 15:50:00,41.07,41.09,41.05,41.09,89200.0,29.4806,29.4949,29.4662,29.4949,89200.0
2014-06-03 15:55:00,41.09,41.1,41.04,41.04,109400.0,29.4949,29.5021,29.459,29.459,109400.0
2014-06-04 09:30:00,41.04,41.17,40.89,41.13,49200.0,29.459,29.5524,29.3514,29.5236,49200.0
2014-06-04 09:35:00,41.13,41.21,41.09,41.1,25300.0,29.5236,29.5811,29.4949,29.5021,25300.0
2014-06-04 09:40:00,41.09,41.11,41.04,41.08,23500.0,29.4949,29.5093,29.459,29.4878,23500.0
2014-06-04 09:45:00,41.09,41.18,41.08,41.17,15800.0,29.4949,29.5595,29.4878,29.5524,15800.0
2014-06-04 09:50:00,41.18,41.18,41.1,41.16,27000.0,29.5595,29.5595,29.5021,29.5452,27000.0
2014-06-04 09:55:00,41.16,41.18,41.14,41.18,6600.0,29.5452,29.5595,29.5308,29.5595,6600.0
2014-06-04 10:00:00,41.18,41.22,41.16,41.18,8700.0,29.5595,29.5882,29.5452,29.5595,8700.0
2014-06-04 10:05:00,41.18,41.18,41.16,41.17,9200.0,29.5595,29.5595,29.5452,29.5524,9200.0
2014-06-04 10:10:00,41.18,41.18,41.15,41.15,29700.0,29.5595,29.5595,29.538,29.538,29700.0
2014-06-04 10:15:00,41.15,41.18,41.15,41.17,22500.0,29.538,29.5595,29.538,29.5524,22500.0
2014-06-04 10:20:00,41.16,41.19,41.15,41.18,29900.0,29.5452,29.5667,29.538,29.5595,29900.0
2014-06-04 10:25:00,41.18,41.19,41.16,41.18,12900.0,29.5595,29.5667,29.5452,29.5595,12900.0
2014-06-04 10:30:00,41.17,41.19,41.16,41.17,8800.0,29.5524,29.5667,29.5452,29.5524,8800.0
2014-06-04 10:35:00,41.17,41.19,41.15,41.18,13900.0,29.5524,29.5667,29.538,29.5595,13900.0
2014-06-04 10:40:00,41.17,41.18,41.15,41.18,5400.0,29.5524,29.5595,29.538,29.5595,5400.0
2014-06-04 10:45:00,41.18,41.19,41.16,41.17,21600.0,29.5595,29.5667,29.5452,29.5524,21600.0
2014-06-04 10:50:00,41.17,41.2,41.17,41.2,11900.0,29.5524,29.5739,29.5524,29.5739,11900.0
2014-06-04 10:55:00,41.2,41.21,41.19,41.21,5000.0,29.5739,29.5811,29.5667,29.5811,5000.0
2014-06-04 11:00:00,41.21,41.23,41.19,41.23,8000.0,29.5811,29.5954,29.5667,29.5954,8000.0
2014-06-04 11:05:00,41.22,41.24,41.22,41.22,6200.0,29.5882,29.6026,29.5882,29.5882,6200.0
2014-06-04 11:10:00,41.23,41.26,41.23,41.25,4600.0,29.5954,29.617,29.5954,29.6098,4600.0
2014-06-04 11:15:00,41.24,41.25,41.23,41.24,7600.0,29.6026,29.6098,29.5954,29.6026,7600.0
2014-06-04 11:20:00,41.23,41.25,41.21,41.23,7400.0,29.5954,29.6098,29.5811,29.5954,7400.0
2014-06-04 11:25:00,41.24,41.26,41.23,41.25,7500.0,29.6026,29.617,29.5954,29.6098,7500.0
2014-06-04 11:30:00,41.25,41.25,41.19,41.21,18900.0,29.6098,29.6098,29.5667,29.5811,18900.0
2014-06-04 11:35:00,41.22,41.22,41.18,41.18,7200.0,29.5882,29.5882,29.5595,29.5595,7200.0
2014-06-04 11:40:00,41.18,41.19,41.17,41.17,4100.0,29.5595,29.5667,29.5524,29.5524,4100.0
2014-06-04 11:45:00,41.18,41.19,41.12,41.15,41300.0,29.5595,29.5667,29.5165,29.538,41300.0
2014-06-04 11:50:00,41.14,41.15,41.13,41.14,3300.0,29.5308,29.538,29.5236,29.5308,3300.0
2014-06-04 11:55:00,41.14,41.16,41.13,41.16,6500.0,29.5308,29.5452,29.5236,29.5452,6500.0
2014-06-04 12:00:00,41.16,41.17,41.15,41.17,19900.0,29.5452,29.5524,29.538,29.5524,19900.0
2014-06-04 12:05:00,41.17,41.19,41.17,41.19,4000.0,29.5524,29.5667,29.5524,29.5667,4000.0
2014-06-04 12:10:00,41.18,41.19,41.15,41.16,4800.0,29.5595,29.5667,29.538,29.5452,4800.0
2014-06-04 12:15:00,41.16,41.17,41.14,41.14,4800.0,29.5452,29.5524,29.5308,29.5308,4800.0
2014-06-04 12:20:00,41.15,41.16,41.13,41.15,6600.0,29.538,29.5452,29.5236,29.538,6600.0
2014-06-04 12:25:00,41.14,41.16,41.14,41.16,800.0,29.5308,29.5452,29.5308,29.5452,800.0
2014-06-04 12:30:00,41.16,41.16,41.14,41.16,5600.0,29.5452,29.5452,29.5308,29.5452,5600.0
2014-06-04 12:35:00,41.16,41.16,41.13,41.13,7300.0,29.5452,29.5452,29.5236,29.5236,7300.0
2014-06-04 12:40:00,41.14,41.17,41.14,41.16,8700.0,29.5308,29.5524,29.5308,29.5452,8700.0
2014-06-04 12:45:00,41.16,41.17,41.15,41.15,6200.0,29.5452,29.5524,29.538,29.538,6200.0
2014-06-04 12:50:00,41.16,41.16,41.14,41.15,5400.0,29.5452,29.5452,29.5308,29.538,5400.0
2014-06-04 12:55:00,41.16,41.19,41.15,41.17,6100.0,29.5452,29.5667,29.538,29.5524,6100.0
2014-06-04 13:00:00,41.18,41.2,41.18,41.2,8100.0,29.5595,29.5739,29.5595,29.5739,8100.0
2014-06-04 13:05:00,41.2,41.21,41.18,41.19,6700.0,29.5739,29.5811,29.5595,29.5667,6700.0
2014-06-04 13:10:00,41.19,41.21,41.19,41.21,6900.0,29.5667,29.5811,29.5667,29.5811,6900.0
2014-06-04 13:15:00,41.21,41.23,41.18,41.2,54000.0,29.5811,29.5954,29.5595,29.5739,54000.0
2014-06-04 13:20:00,41.21,41.25,41.21,41.23,10300.0,29.5811,29.6098,29.5811,29.5954,10300.0
2014-06-04 13:25:00,41.23,41.25,41.21,41.23,14500.0,29.5954,29.6098,29.5811,29.5954,14500.0
2014-06-04 13:30:00,41.23,41.25,41.23,41.24,4100.0,29.5954,29.6098,29.5954,29.6026,4100.0
2014-06-04 13:35:00,41.24,41.25,41.23,41.25,3300.0,29.6026,29.6098,29.5954,29.6098,3300.0
2014-06-04 13:40:00,41.24,41.27,41.23,41.27,15400.0,29.6026,29.6241,29.5954,29.6241,15400.0
2014-06-04 13:45:00,41.27,41.28,41.25,41.28,6700.0,29.6241,29.6313,29.6098,29.6313,6700.0
2014-06-04 13:50:00,41.28,41.3,41.26,41.28,14600.0,29.6313,29.6457,29.617,29.6313,14600.0
2014-06-04 13:55:00,41.28,41.29,41.27,41.28,12300.0,29.6313,29.6385,29.6241,29.6313,12300.0
2014-06-04 14:00:00,41.28,41.3,41.27,41.28,7800.0,29.6313,29.6457,29.6241,29.6313,7800.0
2014-06-04 14:05:00,41.27,41.29,41.27,41.28,7800.0,29.6241,29.6385,29.6241,29.6313,7800.0
2014-06-04 14:10:00,41.28,41.28,41.27,41.28,6000.0,29.6313,29.6313,29.6241,29.6313,6000.0
2014-06-04 14:15:00,41.28,41.3,41.27,41.27,10800.0,29.6313,29.6457,29.6241,29.6241,10800.0
2014-06-04 14:20:00,41.27,41.27,41.25,41.26,9200.0,29.6241,29.6241,29.6098,29.617,9200.0
2014-06-04 14:25:00,41.25,41.28,41.25,41.27,13600.0,29.6098,29.6313,29.6098,29.6241,13600.0
2014-06-04 14:30:00,41.27,41.28,41.27,41.27,7700.0,29.6241,29.6313,29.6241,29.6241,7700.0
2014-06-04 14:35:00,41.27,41.28,41.26,41.27,5800.0,29.6241,29.6313,29.617,29.6241,5800.0
2014-06-04 14:40:00,41.27,41.27,41.23,41.26,9100.0,29.6241,29.6241,29.5954,29.617,9100.0
2014-06-04 14:45:00,41.26,41.26,41.24,41.24,5600.0,29.617,29.617,29.6026,29.6026,5600.0
2014-06-04 14:50:00,41.24,41.25,41.24,41.24,9200.0,29.6026,29.6098,29.6026,29.6026,9200.0
2014-06-04 14:55:00,41.23,41.27,41.23,41.27,7600.0,29.5954,29.6241,29.5954,29.6241,7600.0
2014-06-04 15:00:00,41.26,41.29,41.26,41.29,18900.0,29.617,29.6385,29.617,29.6385,18900.0
2014-06-04 15:05:00,41.28,41.3,41.28,41.3,23500.0,29.6313,29.6457,29.6313,29.6457,23500.0
2014-06-04 15:10:00,41.3,41.32,41.29,41.31,13300.0,29.6457,29.66,29.6385,29.6529,13300.0
2014-06-04 15:15:00,41.3,41.31,41.29,41.3,8500.0,29.6457,29.6529,29.6385,29.6457,8500.0
2014-06-04 15:20:00,41.3,41.32,41.28,41.31,18000.0,29.6457,29.66,29.6313,29.6529,18000.0
2014-06-04 15:25:00,41.31,41.33,41.31,41.32,17300.0,29.6529,29.6672,29.6529,29.66,17300.0
2014-06-04 15:30:00,41.32,41.34,41.31,41.33,29800.0,29.66,29.6744,29.6529,29.6672,29800.0
2014-06-04 15:35:00,41.32,41.37,41.32,41.37,34100.0,29.66,29.6959,29.66,29.6959,34100.0
2014-06-04 15:40:00,41.37,41.4,41.36,41.39,55600.0,29.6959,29.7175,29.6887,29.7103,55600.0
2014-06-04 15:45:00,41.39,41.45,41.39,41.44,70900.0,29.7103,29.7533,29.7103,29.7462,70900.0
2014-06-04 15:50:00,41.44,41.47,41.42,41.47,67300.0,29.7462,29.7677,29.7318,29.7677,67300.0
2014-06-04 15:55:00,41.47,41.52,41.37,41.37,178600.0,29.7677,29.8036,29.6959,29.6959,178600.0
2014-06-05 09:30:00,41.43,41.52,41.33,41.49,15100.0,29.739,29.8036,29.6672,29.7821,15100.0
2014-06-05 09:35:00,41.5,41.59,41.47,41.54,12300.0,29.7892,29.8538,29.7677,29.8179,12300.0
2014-06-05 09:40:00,41.54,41.59,41.53,41.59,9700.0,29.8179,29.8538,29.8108,29.8538,9700.0
2014-06-05 09:45:00,41.55,41.57,41.5,41.56,12000.0,29.8251,29.8395,29.7892,29.8323,12000.0
2014-06-05 09:50:00,41.55,41.55,41.46,41.46,18400.0,29.8251,29.8251,29.7605,29.7605,18400.0
2014-06-05 09:55:00,41.46,41.48,41.35,41.4,13900.0,29.7605,29.7749,29.6816,29.7175,13900.0
2014-06-05 10:00:00,41.4,41.43,41.37,41.38,12600.0,29.7175,29.739,29.6959,29.7031,12600.0
2014-06-05 10:05:00,41.39,41.41,41.31,41.31,12400.0,29.7103,29.7246,29.6529,29.6529,12400.0
2014-06-05 10:10:00,41.32,41.35,41.31,41.34,11200.0,29.66,29.6816,29.6529,29.6744,11200.0
2014-06-05 10:15:00,41.33,41.35,41.29,41.29,8700.0,29.6672,29.6816,29.6385,29.6385,8700.0
2014-06-05 10:20:00,41.29,41.36,41.29,41.33,6900.0,29.6385,29.6887,29.6385,29.6672,6900.0
2014-06-05 10:25:00,41.35,41.41,41.33,41.41,27400.0,29.6816,29.7246,29.6672,29.7246,27400.0
2014-06-05 10:30:00,41.41,41.44,41.38,41.44,7200.0,29.7246,29.7462,29.7031,29.7462,7200.0
2014-06-05 10:35:00,41.43,41.46,41.39,41.45,19300.0,29.739,29.7605,29.7103,29.7533,19300.0
2014-06-05 10:40:00,41.46,41.51,41.45,41.49,26500.0,29.7605,29.7964,29.7533,29.7821,26500.0
2014-06-05 10:45:00,41.5,41.53,41.48,41.51,41900.0,29.7892,29.8108,29.7749,29.7964,41900.0
2014-06-05 10:50:00,41.51,41.52,41.48,41.48,35300.0,29.7964,29.8036,29.7749,29.7749,35300.0
2014-06-05 10:55:00,41.48,41.59,41.47,41.58,15000.0,29.7749,29.8538,29.7677,29.8467,15000.0
2014-06-05 11:00:00,41.57,41.6,41.55,41.58,12500.0,29.8395,29.861,29.8251,29.8467,12500.0
2014-06-05 11:05:00,41.58,41.66,41.58,41.66,10800.0,29.8467,29.9041,29.8467,29.9041,10800.0
2014-06-05 11:10:00,41.65,41.69,41.61,41.61,39900.0,29.8969,29.9256,29.8682,29.8682,39900.0
2014-06-05 11:15:00,41.63,41.73,41.63,41.73,14200.0,29.8826,29.9543,29.8826,29.9543,14200.0
2014-06-05 11:20:00,41.73,41.81,41.73,41.81,41500.0,29.9543,30.0118,29.9543,30.0118,41500.0
2014-06-05 11:25:00,41.81,41.84,41.79,41.82,29100.0,30.0118,30.0333,29.9974,30.0189,29100.0
2014-06-05 11:30:00,41.82,41.91,41.8,41.91,12600.0,30.0189,30.0835,30.0046,30.0835,12600.0
2014-06-05 11:35:00,41.91,41.94,41.85,41.87,16600.0,30.0835,30.1051,30.0405,30.0548,16600.0
2014-06-05 11:40:00,41.88,41.91,41.87,41.9,23000.0,30.062,30.0835,30.0548,30.0764,23000.0
2014-06-05 11:45:00,41.9,41.91,41.86,41.9,52900.0,30.0764,30.0835,30.0476,30.0764,52900.0
2014-06-05 11:50:00,41.9,41.91,41.87,41.89,40000.0,30.0764,30.0835,30.0548,30.0692,40000.0
2014-06-05 11:55:00,41.9,41.96,41.89,41.95,14000.0,30.0764,30.1194,30.0692,30.1123,14000.0
2014-06-05 12:00:00,41.95,42.0,41.94,41.99,18200.0,30.1123,30.1481,30.1051,30.141,18200.0
2014-06-05 12:05:00,41.98,42.04,41.98,42.04,10000.0,30.1338,30.1769,30.1338,30.1769,10000.0
2014-06-05 12:10:00,42.04,42.08,42.03,42.05,17200.0,30.1769,30.2056,30.1697,30.184,17200.0
2014-06-05 12:15:00,42.05,42.07,42.02,42.05,47600.0,30.184,30.1984,30.1625,30.184,47600.0
2014-06-05 12:20:00,42.05,42.13,42.05,42.13,25400.0,30.184,30.2415,30.184,30.2415,25400.0
2014-06-05 12:25:00,42.13,42.16,42.12,42.15,15100.0,30.2415,30.263,30.2343,30.2558,15100.0
2014-06-05 12:30:00,42.15,42.16,42.11,42.13,15800.0,30.2558,30.263,30.2271,30.2415,15800.0
2014-06-05 12:35:00,42.13,42.2,42.13,42.19,19000.0,30.2415,30.2917,30.2415,30.2845,19000.0
2014-06-05 12:40:00,42.2,42.21,42.14,42.14,21700.0,30.2917,30.2989,30.2486,30.2486,21700.0
2014-06-05 12:45:00,42.14,42.14,42.06,42.12,21600.0,30.2486,30.2486,30.1912,30.2343,21600.0
2014-06-05 12:50:00,42.12,42.16,42.12,42.16,11400.0,30.2343,30.263,30.2343,30.263,11400.0
2014-06-05 12:55:00,42.16,42.18,42.14,42.18,15200.0,30.263,30.2773,30.2486,30.2773,15200.0
2014-06-05 13:00:00,42.17,42.22,42.15,42.15,15900.0,30.2702,30.3061,30.2558,30.2558,15900.0
2014-06-05 13:05:00,42.15,42.16,42.08,42.11,28400.0,30.2558,30.263,30.2056,30.2271,28400.0
2014-06-05 13:10:00,42.1,42.18,42.1,42.18,15500.0,30.2199,30.2773,30.2199,30.2773,15500.0
2014-06-05 13:15:00,42.17,42.21,42.16,42.2,21800.0,30.2702,30.2989,30.263,30.2917,21800.0
2014-06-05 13:20:00,42.21,42.21,42.16,42.18,17800.0,30.2989,30.2989,30.263,30.2773,17800.0
2014-06-05 13:25:00,42.18,42.18,42.11,42.14,39600.0,30.2773,30.2773,30.2271,30.2486,39600.0
2014-06-05 13:30:00,42.15,42.17,42.14,42.16,8900.0,30.2558,30.2702,30.2486,30.263,8900.0
2014-06-05 13:35:00,42.17,42.2,42.16,42.19,47200.0,30.2702,30.2917,30.263,30.2845,47200.0
2014-06-05 13:40:00,42.2,42.26,42.2,42.26,14100.0,30.2917,30.3348,30.2917,30.3348,14100.0
2014-06-05 13:45:00,42.26,42.27,42.23,42.27,28700.0,30.3348,30.342,30.3132,30.342,28700.0
2014-06-05 13:50:00,42.27,42.34,42.27,42.33,15900.0,30.342,30.3922,30.342,30.385,15900.0
2014-06-05 13:55:00,42.33,42.41,42.32,42.4,22000.0,30.385,30.4424,30.3778,30.4353,22000.0
2014-06-05 14:00:00,42.4,42.41,42.31,42.31,37200.0,30.4353,30.4424,30.3707,30.3707,37200.0
2014-06-05 14:05:00,42.31,42.32,42.26,42.32,23700.0,30.3707,30.3778,30.3348,30.3778,23700.0
2014-06-05 14:10:00,42.32,42.33,42.3,42.32,14200.0,30.3778,30.385,30.3635,30.3778,14200.0
2014-06-05 14:15:00,42.33,42.34,42.32,42.34,11400.0,30.385,30.3922,30.3778,30.3922,11400.0
2014-06-05 14:20:00,42.33,42.42,42.32,42.42,35400.0,30.385,30.4496,30.3778,30.4496,35400.0
2014-06-05 14:25:00,42.42,42.42,42.34,42.35,34000.0,30.4496,30.4496,30.3922,30.3994,34000.0
2014-06-05 14:30:00,42.36,42.43,42.36,42.43,19800.0,30.4066,30.4568,30.4066,30.4568,19800.0
2014-06-05 14:35:00,42.43,42.44,42.37,42.38,40300.0,30.4568,30.464,30.4137,30.4209,40300.0
2014-06-05 14:40:00,42.38,42.51,42.38,42.5,80700.0,30.4209,30.5142,30.4209,30.507,80700.0
2014-06-05 14:45:00,42.51,42.52,42.5,42.51,22900.0,30.5142,30.5214,30.507,30.5142,22900.0
2014-06-05 14:50:00,42.51,42.55,42.47,42.48,47300.0,30.5142,30.5429,30.4855,30.4927,47300.0
2014-06-05 14:55:00,42.48,42.48,42.37,42.39,81600.0,30.4927,30.4927,30.4137,30.4281,81600.0
2014-06-05 15:00:00,42.39,42.42,42.34,42.34,37400.0,30.4281,30.4496,30.3922,30.3922,37400.0
2014-06-05 15:05:00,42.34,42.38,42.32,42.38,30800.0,30.3922,30.4209,30.3778,30.4209,30800.0
2014-06-05 15:10:00,42.38,42.38,42.34,42.36,22400.0,30.4209,30.4209,30.3922,30.4066,22400.0
2014-06-05 15:15:00,42.36,42.41,42.36,42.41,42200.0,30.4066,30.4424,30.4066,30.4424,42200.0
2014-06-05 15:20:00,42.41,42.41,42.37,42.37,44700.0,30.4424,30.4424,30.4137,30.4137,44700.0
2014-06-05 15:25:00,42.37,42.37,42.32,42.33,39100.0,30.4137,30.4137,30.3778,30.385,39100.0
2014-06-05 15:30:00,42.33,42.33,42.31,42.33,36800.0,30.385,30.385,30.3707,30.385,36800.0
2014-06-05 15:35:00,42.33,42.42,42.32,42.42,52400.0,30.385,30.4496,30.3778,30.4496,52400.0
2014-06-05 15:40:00,42.42,42.46,42.4,42.46,70900.0,30.4496,30.4783,30.4353,30.4783,70900.0
2014-06-05 15:45:00,42.45,42.5,42.44,42.48,108400.0,30.4712,30.507,30.464,30.4927,108400.0
2014-06-05 15:50:00,42.49,42.54,42.43,42.44,120800.0,30.4999,30.5358,30.4568,30.464,120800.0
2014-06-05 15:55:00,42.44,42.57,42.44,42.54,295800.0,30.464,30.5573,30.464,30.5358,295800.0
2014-06-06 09:30:00,42.64,42.66,42.31,42.42,34900.0,30.6075,30.6219,30.3707,30.4496,34900.0
2014-06-06 09:35:00,42.4,42.6,42.39,42.52,25400.0,30.4353,30.5788,30.4281,30.5214,25400.0
2014-06-06 09:40:00,42.53,42.61,42.46,42.46,16100.0,30.5286,30.586,30.4783,30.4783,16100.0
2014-06-06 09:45:00,42.46,42.5,42.39,42.4,22700.0,30.4783,30.507,30.4281,30.4353,22700.0
2014-06-06 09:50:00,42.41,42.42,42.25,42.26,33000.0,30.4424,30.4496,30.3276,30.3348,33000.0
2014-06-06 09:55:00,42.26,42.35,42.25,42.34,25800.0,30.3348,30.3994,30.3276,30.3922,25800.0
2014-06-06 10:00:00,42.34,42.38,42.3,42.34,46700.0,30.3922,30.4209,30.3635,30.3922,46700.0
2014-06-06 10:05:00,42.33,42.42,42.32,42.36,29100.0,30.385,30.4496,30.3778,30.4066,29100.0
2014-06-06 10:10:00,42.37,42.39,42.31,42.36,16400.0,30.4137,30.4281,30.3707,30.4066,16400.0
2014-06-06 10:15:00,42.36,42.38,42.34,42.35,15000.0,30.4066,30.4209,30.3922,30.3994,15000.0
2014-06-06 10:20:00,42.36,42.37,42.33,42.36,25300.0,30.4066,30.4137,30.385,30.4066,25300.0
2014-06-06 10:25:00,42.36,42.38,42.34,42.36,10500.0,30.4066,30.4209,30.3922,30.4066,10500.0
2014-06-06 10:30:00,42.36,42.37,42.34,42.37,19400.0,30.4066,30.4137,30.3922,30.4137,19400.0
2014-06-06 10:35:00,42.37,42.43,42.36,42.38,16800.0,30.4137,30.4568,30.4066,30.4209,16800.0
2014-06-06 10:40:00,42.36,42.36,42.32,42.36,10100.0,30.4066,30.4066,30.3778,30.4066,10100.0
2014-06-06 10:45:00,42.38,42.4,42.35,42.39,20800.0,30.4209,30.4353,30.3994,30.4281,20800.0
2014-06-06 10:50:00,42.38,42.53,42.36,42.53,73300.0,30.4209,30.5286,30.4066,30.5286,73300.0
2014-06-06 10:55:00,42.53,42.53,42.47,42.49,115700.0,30.5286,30.5286,30.4855,30.4999,115700.0
2014-06-06 11:00:00,42.49,42.51,42.43,42.49,19000.0,30.4999,30.5142,30.4568,30.4999,19000.0
2014-06-06 11:05:00,42.5,42.51,42.44,42.45,14800.0,30.507,30.5142,30.464,30.4712,14800.0
2014-06-06 11:10:00,42.46,42.46,42.41,42.43,13100.0,30.4783,30.4783,30.4424,30.4568,13100.0
2014-06-06 11:15:00,42.42,42.43,42.38,42.38,17400.0,30.4496,30.4568,30.4209,30.4209,17400.0
2014-06-06 11:20:00,42.38,42.38,42.34,42.34,12000.0,30.4209,30.4209,30.3922,30.3922,12000.0
2014-06-06 11:25:00,42.34,42.35,42.32,42.33,6600.0,30.3922,30.3994,30.3778,30.385,6600.0
2014-06-06 11:30:00,42.32,42.33,42.29,42.3,11000.0,30.3778,30.385,30.3563,30.3635,11000.0
2014-06-06 11:35:00,42.3,42.31,42.28,42.3,14600.0,30.3635,30.3707,30.3491,30.3635,14600.0
2014-06-06 11:40:00,42.31,42.32,42.28,42.28,45100.0,30.3707,30.3778,30.3491,30.3491,45100.0
2014-06-06 11:45:00,42.28,42.29,42.23,42.23,14300.0,30.3491,30.3563,30.3132,30.3132,14300.0
2014-06-06 11:50:00,42.23,42.24,42.21,42.22,18200.0,30.3132,30.3204,30.2989,30.3061,18200.0
2014-06-06 11:55:00,42.22,42.22,42.16,42.16,18400.0,30.3061,30.3061,30.263,30.263,18400.0
2014-06-06 12:00:00,42.17,42.18,42.13,42.13,15800.0,30.2702,30.2773,30.2415,30.2415,15800.0
2014-06-06 12:05:00,42.13,42.18,42.12,42.16,39000.0,30.2415,30.2773,30.2343,30.263,39000.0
2014-06-06 12:10:00,42.16,42.18,42.13,42.13,29600.0,30.263,30.2773,30.2415,30.2415,29600.0
2014-06-06 12:15:00,42.13,42.15,42.1,42.12,13900.0,30.2415,30.2558,30.2199,30.2343,13900.0
2014-06-06 12:20:00,42.12,42.12,42.09,42.1,5100.0,30.2343,30.2343,30.2127,30.2199,5100.0
2014-06-06 12:25:00,42.09,42.14,42.09,42.14,10600.0,30.2127,30.2486,30.2127,30.2486,10600.0
2014-06-06 12:30:00,42.14,42.2,42.13,42.18,12800.0,30.2486,30.2917,30.2415,30.2773,12800.0
2014-06-06 12:35:00,42.18,42.19,42.17,42.18,8100.0,30.2773,30.2845,30.2702,30.2773,8100.0
2014-06-06 12:40:00,42.19,42.19,42.12,42.12,10500.0,30.2845,30.2845,30.2343,30.2343,10500.0
2014-06-06 12:45:00,42.13,42.13,42.1,42.11,16200.0,30.2415,30.2415,30.2199,30.2271,16200.0
2014-06-06 12:50:00,42.11,42.14,42.1,42.13,12000.0,30.2271,30.2486,30.2199,30.2415,12000.0
2014-06-06 12:55:00,42.14,42.15,42.13,42.14,16300.0,30.2486,30.2558,30.2415,30.2486,16300.0
2014-06-06 13:00:00,42.14,42.15,42.14,42.15,16300.0,30.2486,30.2558,30.2486,30.2558,16300.0
2014-06-06 13:05:00,42.15,42.15,42.14,42.15,4700.0,30.2558,30.2558,30.2486,30.2558,4700.0
2014-06-06 13:10:00,42.15,42.16,42.12,42.13,24000.0,30.2558,30.263,30.2343,30.2415,24000.0
2014-06-06 13:15:00,42.12,42.18,42.12,42.17,19300.0,30.2343,30.2773,30.2343,30.2702,19300.0
2014-06-06 13:20:00,42.17,42.25,42.17,42.22,20900.0,30.2702,30.3276,30.2702,30.3061,20900.0
2014-06-06 13:25:00,42.22,42.23,42.22,42.22,2100.0,30.3061,30.3132,30.3061,30.3061,2100.0
2014-06-06 13:30:00,42.23,42.23,42.19,42.19,10100.0,30.3132,30.3132,30.2845,30.2845,10100.0
2014-06-06 13:35:00,42.19,42.19,42.15,42.17,8500.0,30.2845,30.2845,30.2558,30.2702,8500.0
2014-06-06 13:40:00,42.16,42.17,42.15,42.15,3500.0,30.263,30.2702,30.2558,30.2558,3500.0
2014-06-06 13:45:00,42.15,42.16,42.12,42.14,15400.0,30.2558,30.263,30.2343,30.2486,15400.0
2014-06-06 13:50:00,42.14,42.16,42.12,42.12,10900.0,30.2486,30.263,30.2343,30.2343,10900.0
2014-06-06 13:55:00,42.13,42.15,42.12,42.15,19800.0,30.2415,30.2558,30.2343,30.2558,19800.0
2014-06-06 14:00:00,42.15,42.15,42.13,42.13,8500.0,30.2558,30.2558,30.2415,30.2415,8500.0
2014-06-06 14:05:00,42.13,42.14,42.11,42.11,10700.0,30.2415,30.2486,30.2271,30.2271,10700.0
2014-06-06 14:10:00,42.11,42.12,42.11,42.11,5100.0,30.2271,30.2343,30.2271,30.2271,5100.0
2014-06-06 14:15:00,42.12,42.12,42.1,42.1,8500.0,30.2343,30.2343,30.2199,30.2199,8500.0
2014-06-06 14:20:00,42.11,42.11,42.1,42.11,7600.0,30.2271,30.2271,30.2199,30.2271,7600.0
2014-06-06 14:25:00,42.11,42.14,42.1,42.14,20400.0,30.2271,30.2486,30.2199,30.2486,20400.0
2014-06-06 14:30:00,42.14,42.14,42.13,42.14,13500.0,30.2486,30.2486,30.2415,30.2486,13500.0
2014-06-06 14:35:00,42.14,42.17,42.14,42.15,16300.0,30.2486,30.2702,30.2486,30.2558,16300.0
2014-06-06 14:40:00,42.15,42.16,42.14,42.15,10000.0,30.2558,30.263,30.2486,30.2558,10000.0
2014-06-06 14:45:00,42.15,42.15,42.13,42.13,7700.0,30.2558,30.2558,30.2415,30.2415,7700.0
2014-06-06 14:50:00,42.13,42.13,42.11,42.12,7500.0,30.2415,30.2415,30.2271,30.2343,7500.0
2014-06-06 14:55:00,42.12,42.17,42.11,42.17,21900.0,30.2343,30.2702,30.2271,30.2702,21900.0
2014-06-06 15:00:00,42.17,42.22,42.17,42.22,19300.0,30.2702,30.3061,30.2702,30.3061,19300.0
2014-06-06 15:05:00,42.22,42.23,42.21,42.23,13300.0,30.3061,30.3132,30.2989,30.3132,13300.0
2014-06-06 15:10:00,42.23,42.25,42.22,42.23,65600.0,30.3132,30.3276,30.3061,30.3132,65600.0
2014-06-06 15:15:00,42.22,42.24,42.22,42.23,17700.0,30.3061,30.3204,30.3061,30.3132,17700.0
2014-06-06 15:20:00,42.22,42.23,42.18,42.19,17900.0,30.3061,30.3132,30.2773,30.2845,17900.0
2014-06-06 15:25:00,42.19,42.21,42.18,42.21,17700.0,30.2845,30.2989,30.2773,30.2989,17700.0
2014-06-06 15:30:00,42.21,42.24,42.19,42.24,35600.0,30.2989,30.3204,30.2845,30.3204,35600.0
2014-06-06 15:35:00,42.23,42.25,42.17,42.18,48200.0,30.3132,30.3276,30.2702,30.2773,48200.0
2014-06-06 15:40:00,42.18,42.19,42.1,42.12,80700.0,30.2773,30.2845,30.2199,30.2343,80700.0
2014-06-06 15:45:00,42.12,42.16,42.1,42.12,98700.0,30.2343,30.263,30.2199,30.2343,98700.0
2014-06-06 15:50:00,42.12,42.13,42.09,42.09,33600.0,30.2343,30.2415,30.2127,30.2127,33600.0
2014-06-06 15:55:00,42.09,42.2,42.09,42.19,131700.0,30.2127,30.2917,30.2127,30.2845,131700.0
2014-06-09 09:30:00,41.83,42.04,41.77,42.02,47500.0,30.2653,30.4172,30.2219,30.4028,47500.0
2014-06-09 09:35:00,42.02,42.07,41.99,42.06,13800.0,30.4028,30.4389,30.381,30.4317,13800.0
2014-06-09 09:40:00,42.05,42.14,42.04,42.13,16000.0,30.4245,30.4896,30.4172,30.4823,16000.0
2014-06-09 09:45:00,42.13,42.15,42.07,42.11,26800.0,30.4823,30.4968,30.4389,30.4679,26800.0
2014-06-09 09:50:00,42.11,42.11,41.98,42.01,16000.0,30.4679,30.4679,30.3738,30.3955,16000.0
2014-06-09 09:55:00,42.03,42.03,41.98,41.98,7200.0,30.41,30.41,30.3738,30.3738,7200.0
2014-06-09 10:00:00,41.98,41.98,41.91,41.96,12500.0,30.3738,30.3738,30.3232,30.3593,12500.0
2014-06-09 10:05:00,41.96,42.0,41.88,41.89,20500.0,30.3593,30.3883,30.3015,30.3087,20500.0
2014-06-09 10:10:00,41.88,41.89,41.85,41.86,11300.0,30.3015,30.3087,30.2798,30.287,11300.0
2014-06-09 10:15:00,41.86,41.87,41.81,41.81,18200.0,30.287,30.2942,30.2508,30.2508,18200.0
2014-06-09 10:20:00,41.82,41.83,41.8,41.83,7000.0,30.258,30.2653,30.2436,30.2653,7000.0
2014-06-09 10:25:00,41.82,41.83,41.78,41.79,17200.0,30.258,30.2653,30.2291,30.2363,17200.0
2014-06-09 10:30:00,41.8,41.83,41.77,41.78,14600.0,30.2436,30.2653,30.2219,30.2291,14600.0
2014-06-09 10:35:00,41.78,41.78,41.75,41.78,6500.0,30.2291,30.2291,30.2074,30.2291,6500.0
2014-06-09 10:40:00,41.79,41.79,41.7,41.71,17200.0,30.2363,30.2363,30.1712,30.1785,17200.0
2014-06-09 10:45:00,41.71,41.75,41.7,41.74,13800.0,30.1785,30.2074,30.1712,30.2002,13800.0
2014-06-09 10:50:00,41.74,41.75,41.72,41.74,10500.0,30.2002,30.2074,30.1857,30.2002,10500.0
2014-06-09 10:55:00,41.74,41.78,41.73,41.73,12000.0,30.2002,30.2291,30.1929,30.1929,12000.0
2014-06-09 11:00:00,41.74,41.74,41.7,41.7,10800.0,30.2002,30.2002,30.1712,30.1712,10800.0
2014-06-09 11:05:00,41.7,41.7,41.66,41.67,9700.0,30.1712,30.1712,30.1423,30.1495,9700.0
2014-06-09 11:10:00,41.67,41.68,41.66,41.68,7300.0,30.1495,30.1568,30.1423,30.1568,7300.0
2014-06-09 11:15:00,41.67,41.7,41.66,41.66,9900.0,30.1495,30.1712,30.1423,30.1423,9900.0
2014-06-09 11:20:00,41.68,41.74,41.68,41.72,11300.0,30.1568,30.2002,30.1568,30.1857,11300.0
2014-06-09 11:25:00,41.72,41.74,41.71,41.74,8500.0,30.1857,30.2002,30.1785,30.2002,8500.0
2014-06-09 11:30:00,41.73,41.73,41.67,41.68,7400.0,30.1929,30.1929,30.1495,30.1568,7400.0
2014-06-09 11:35:00,41.67,41.69,41.67,41.68,11800.0,30.1495,30.164,30.1495,30.1568,11800.0
2014-06-09 11:40:00,41.68,41.7,41.68,41.7,16100.0,30.1568,30.1712,30.1568,30.1712,16100.0
2014-06-09 11:45:00,41.69,41.7,41.68,41.69,7500.0,30.164,30.1712,30.1568,30.164,7500.0
2014-06-09 11:50:00,41.69,41.69,41.66,41.66,4600.0,30.164,30.164,30.1423,30.1423,4600.0
2014-06-09 11:55:00,41.66,41.67,41.65,41.66,9600.0,30.1423,30.1495,30.135,30.1423,9600.0
2014-06-09 12:00:00,41.65,41.66,41.61,41.61,7400.0,30.135,30.1423,30.1061,30.1061,7400.0
2014-06-09 12:05:00,41.61,41.61,41.55,41.55,9900.0,30.1061,30.1061,30.0627,30.0627,9900.0
2014-06-09 12:10:00,41.55,41.57,41.53,41.53,19200.0,30.0627,30.0772,30.0482,30.0482,19200.0
2014-06-09 12:15:00,41.53,41.54,41.47,41.48,28000.0,30.0482,30.0555,30.0048,30.012,28000.0
2014-06-09 12:20:00,41.48,41.52,41.48,41.49,12000.0,30.012,30.041,30.012,30.0193,12000.0
2014-06-09 12:25:00,41.49,41.5,41.48,41.5,7900.0,30.0193,30.0265,30.012,30.0265,7900.0
2014-06-09 12:30:00,41.5,41.55,41.49,41.55,11300.0,30.0265,30.0627,30.0193,30.0627,11300.0
2014-06-09 12:35:00,41.55,41.59,41.55,41.57,7600.0,30.0627,30.0916,30.0627,30.0772,7600.0
2014-06-09 12:40:00,41.57,41.58,41.54,41.55,5100.0,30.0772,30.0844,30.0555,30.0627,5100.0
2014-06-09 12:45:00,41.55,41.56,41.52,41.54,7100.0,30.0627,30.0699,30.041,30.0555,7100.0
2014-06-09 12:50:00,41.54,41.54,41.52,41.53,7800.0,30.0555,30.0555,30.041,30.0482,7800.0
2014-06-09 12:55:00,41.53,41.54,41.49,41.5,3600.0,30.0482,30.0555,30.0193,30.0265,3600.0
2014-06-09 13:00:00,41.5,41.51,41.46,41.46,8000.0,30.0265,30.0338,29.9976,29.9976,8000.0
2014-06-09 13:05:00,41.46,41.52,41.45,41.52,9900.0,29.9976,30.041,29.9903,30.041,9900.0
2014-06-09 13:10:00,41.51,41.54,41.49,41.54,8200.0,30.0338,30.0555,30.0193,30.0555,8200.0
2014-06-09 13:15:00,41.54,41.57,41.53,41.57,13900.0,30.0555,30.0772,30.0482,30.0772,13900.0
2014-06-09 13:20:00,41.57,41.57,41.55,41.56,6300.0,30.0772,30.0772,30.0627,30.0699,6300.0
2014-06-09 13:25:00,41.57,41.57,41.53,41.55,22300.0,30.0772,30.0772,30.0482,30.0627,22300.0
2014-06-09 13:30:00,41.55,41.55,41.53,41.53,6400.0,30.0627,30.0627,30.0482,30.0482,6400.0
2014-06-09 13:35:00,41.53,41.55,41.53,41.53,10200.0,30.0482,30.0627,30.0482,30.0482,10200.0
2014-06-09 13:40:00,41.53,41.53,41.5,41.51,6700.0,30.0482,30.0482,30.0265,30.0338,6700.0
2014-06-09 13:45:00,41.5,41.5,41.46,41.5,15000.0,30.0265,30.0265,29.9976,30.0265,15000.0
2014-06-09 13:50:00,41.5,41.5,41.49,41.49,5200.0,30.0265,30.0265,30.0193,30.0193,5200.0
2014-06-09 13:55:00,41.49,41.51,41.48,41.5,7800.0,30.0193,30.0338,30.012,30.0265,7800.0
2014-06-09 14:00:00,41.49,41.49,41.44,41.45,7000.0,30.0193,30.0193,29.9831,29.9903,7000.0
2014-06-09 14:05:00,41.45,41.51,41.45,41.5,13300.0,29.9903,30.0338,29.9903,30.0265,13300.0
2014-06-09 14:10:00,41.5,41.5,41.43,41.45,8100.0,30.0265,30.0265,29.9759,29.9903,8100.0
2014-06-09 14:15:00,41.46,41.49,41.45,41.48,6500.0,29.9976,30.0193,29.9903,30.012,6500.0
2014-06-09 14:20:00,41.49,41.51,41.48,41.49,9500.0,30.0193,30.0338,30.012,30.0193,9500.0
2014-06-09 14:25:00,41.48,41.5,41.47,41.47,9200.0,30.012,30.0265,30.0048,30.0048,9200.0
2014-06-09 14:30:00,41.47,41.48,41.44,41.44,14800.0,30.0048,30.012,29.9831,29.9831,14800.0
2014-06-09 14:35:00,41.44,41.45,41.42,41.43,10200.0,29.9831,29.9903,29.9686,29.9759,10200.0
2014-06-09 14:40:00,41.43,41.47,41.42,41.47,11700.0,29.9759,30.0048,29.9686,30.0048,11700.0
2014-06-09 14:45:00,41.46,41.47,41.43,41.43,12100.0,29.9976,30.0048,29.9759,29.9759,12100.0
2014-06-09 14:50:00,41.42,41.42,41.41,41.42,10800.0,29.9686,29.9686,29.9614,29.9686,10800.0
2014-06-09 14:55:00,41.42,41.43,41.41,41.43,13000.0,29.9686,29.9759,29.9614,29.9759,13000.0
2014-06-09 15:00:00,41.44,41.44,41.43,41.44,4800.0,29.9831,29.9831,29.9759,29.9831,4800.0
2014-06-09 15:05:00,41.43,41.43,41.38,41.38,16300.0,29.9759,29.9759,29.9397,29.9397,16300.0
2014-06-09 15:10:00,41.38,41.39,41.37,41.37,16800.0,29.9397,29.9469,29.9325,29.9325,16800.0
2014-06-09 15:15:00,41.37,41.43,41.37,41.43,21800.0,29.9325,29.9759,29.9325,29.9759,21800.0
2014-06-09 15:20:00,41.43,41.49,41.43,41.48,29800.0,29.9759,30.0193,29.9759,30.012,29800.0
2014-06-09 15:25:00,41.49,41.52,41.49,41.52,14800.0,30.0193,30.041,30.0193,30.041,14800.0
2014-06-09 15:30:00,41.52,41.54,41.49,41.49,29600.0,30.041,30.0555,30.0193,30.0193,29600.0
2014-06-09 15:35:00,41.48,41.5,41.47,41.48,32700.0,30.012,30.0265,30.0048,30.012,32700.0
2014-06-09 15:40:00,41.47,41.48,41.41,41.41,61700.0,30.0048,30.012,29.9614,29.9614,61700.0
2014-06-09 15:45:00,41.42,41.44,41.41,41.42,70000.0,29.9686,29.9831,29.9614,29.9686,70000.0
2014-06-09 15:50:00,41.42,41.46,41.41,41.43,207900.0,29.9686,29.9976,29.9614,29.9759,207900.0
2014-06-09 15:55:00,41.43,41.43,41.4,41.42,212500.0,29.9759,29.9759,29.9542,29.9686,212500.0
2014-06-10 09:30:00,41.31,41.53,41.3,41.48,40500.0,29.889,30.0482,29.8818,30.012,40500.0
2014-06-10 09:35:00,41.49,41.51,41.45,41.49,14800.0,30.0193,30.0338,29.9903,30.0193,14800.0
2014-06-10 09:40:00,41.49,41.5,41.41,41.42,17800.0,30.0193,30.0265,29.9614,29.9686,17800.0
2014-06-10 09:45:00,41.41,41.49,41.41,41.46,17600.0,29.9614,30.0193,29.9614,29.9976,17600.0
2014-06-10 09:50:00,41.45,41.47,41.44,41.46,20900.0,29.9903,30.0048,29.9831,29.9976,20900.0
2014-06-10 09:55:00,41.45,41.46,41.39,41.39,12300.0,29.9903,29.9976,29.9469,29.9469,12300.0
2014-06-10 10:00:00,41.39,41.39,41.23,41.23,11000.0,29.9469,29.9469,29.8312,29.8312,11000.0
2014-06-10 10:05:00,41.23,41.26,41.23,41.25,14400.0,29.8312,29.8529,29.8312,29.8456,14400.0
2014-06-10 10:10:00,41.26,41.3,41.26,41.3,12900.0,29.8529,29.8818,29.8529,29.8818,12900.0
2014-06-10 10:15:00,41.31,41.36,41.29,41.29,14800.0,29.889,29.9252,29.8746,29.8746,14800.0
2014-06-10 10:20:00,41.29,41.3,41.27,41.27,15300.0,29.8746,29.8818,29.8601,29.8601,15300.0
2014-06-10 10:25:00,41.28,41.33,41.27,41.32,16100.0,29.8673,29.9035,29.8601,29.8963,16100.0
2014-06-10 10:30:00,41.33,41.35,41.32,41.32,7100.0,29.9035,29.918,29.8963,29.8963,7100.0
2014-06-10 10:35:00,41.33,41.33,41.29,41.3,25100.0,29.9035,29.9035,29.8746,29.8818,25100.0
2014-06-10 10:40:00,41.31,41.33,41.3,41.33,16700.0,29.889,29.9035,29.8818,29.9035,16700.0
2014-06-10 10:45:00,41.33,41.33,41.31,41.31,2500.0,29.9035,29.9035,29.889,29.889,2500.0
2014-06-10 10:50:00,41.31,41.31,41.3,41.3,7900.0,29.889,29.889,29.8818,29.8818,7900.0
2014-06-10 10:55:00,41.3,41.3,41.29,41.29,5200.0,29.8818,29.8818,29.8746,29.8746,5200.0
2014-06-10 11:00:00,41.3,41.3,41.27,41.27,8300.0,29.8818,29.8818,29.8601,29.8601,8300.0
2014-06-10 11:05:00,41.27,41.28,41.26,41.26,7800.0,29.8601,29.8673,29.8529,29.8529,7800.0
2014-06-10 11:10:00,41.26,41.26,41.19,41.19,9600.0,29.8529,29.8529,29.8022,29.8022,9600.0
2014-06-10 11:15:00,41.18,41.2,41.16,41.2,26100.0,29.795,29.8095,29.7805,29.8095,26100.0
2014-06-10 11:20:00,41.2,41.22,41.19,41.22,7100.0,29.8095,29.8239,29.8022,29.8239,7100.0
2014-06-10 11:25:00,41.22,41.27,41.22,41.26,31600.0,29.8239,29.8601,29.8239,29.8529,31600.0
2014-06-10 11:30:00,41.26,41.26,41.24,41.26,10800.0,29.8529,29.8529,29.8384,29.8529,10800.0
2014-06-10 11:35:00,41.26,41.26,41.23,41.24,8900.0,29.8529,29.8529,29.8312,29.8384,8900.0
2014-06-10 11:40:00,41.25,41.25,41.23,41.23,8900.0,29.8456,29.8456,29.8312,29.8312,8900.0
2014-06-10 11:45:00,41.23,41.24,41.2,41.21,7400.0,29.8312,29.8384,29.8095,29.8167,7400.0
2014-06-10 11:50:00,41.21,41.21,41.13,41.13,12000.0,29.8167,29.8167,29.7588,29.7588,12000.0
2014-06-10 11:55:00,41.13,41.13,41.08,41.09,12500.0,29.7588,29.7588,29.7226,29.7299,12500.0
2014-06-10 12:00:00,41.08,41.15,41.08,41.12,12400.0,29.7226,29.7733,29.7226,29.7516,12400.0
2014-06-10 12:05:00,41.13,41.15,41.12,41.14,42300.0,29.7588,29.7733,29.7516,29.766,42300.0
2014-06-10 12:10:00,41.14,41.14,41.09,41.09,12000.0,29.766,29.766,29.7299,29.7299,12000.0
2014-06-10 12:15:00,41.09,41.12,41.08,41.11,11400.0,29.7299,29.7516,29.7226,29.7443,11400.0
2014-06-10 12:20:00,41.11,41.13,41.11,41.13,4100.0,29.7443,29.7588,29.7443,29.7588,4100.0
2014-06-10 12:25:00,41.14,41.19,41.14,41.15,18200.0,29.766,29.8022,29.766,29.7733,18200.0
2014-06-10 12:30:00,41.15,41.16,41.12,41.12,14100.0,29.7733,29.7805,29.7516,29.7516,14100.0
2014-06-10 12:35:00,41.12,41.16,41.12,41.14,24000.0,29.7516,29.7805,29.7516,29.766,24000.0
2014-06-10 12:40:00,41.14,41.15,41.13,41.15,13800.0,29.766,29.7733,29.7588,29.7733,13800.0
2014-06-10 12:45:00,41.14,41.15,41.11,41.11,18200.0,29.766,29.7733,29.7443,29.7443,18200.0
2014-06-10 12:50:00,41.11,41.13,41.11,41.11,12500.0,29.7443,29.7588,29.7443,29.7443,12500.0
2014-06-10 12:55:00,41.11,41.12,41.1,41.1,13800.0,29.7443,29.7516,29.7371,29.7371,13800.0
2014-06-10 13:00:00,41.09,41.11,41.08,41.08,50300.0,29.7299,29.7443,29.7226,29.7226,50300.0
2014-06-10 13:05:00,41.08,41.09,41.05,41.06,15200.0,29.7226,29.7299,29.7009,29.7082,15200.0
2014-06-10 13:10:00,41.06,41.07,41.03,41.04,11700.0,29.7082,29.7154,29.6865,29.6937,11700.0
2014-06-10 13:15:00,41.03,41.03,40.99,41.0,9300.0,29.6865,29.6865,29.6575,29.6648,9300.0
2014-06-10 13:20:00,40.99,41.0,40.98,40.98,4500.0,29.6575,29.6648,29.6503,29.6503,4500.0
2014-06-10 13:25:00,40.98,40.98,40.95,40.96,20700.0,29.6503,29.6503,29.6286,29.6358,20700.0
2014-06-10 13:30:00,40.96,40.99,40.95,40.99,18400.0,29.6358,29.6575,29.6286,29.6575,18400.0
2014-06-10 13:35:00,41.0,41.15,40.98,41.01,65300.0,29.6648,29.7733,29.6503,29.672,65300.0
2014-06-10 13:40:00,41.01,41.02,40.97,40.97,7200.0,29.672,29.6792,29.643,29.643,7200.0
2014-06-10 13:45:00,40.97,41.02,40.97,41.02,13800.0,29.643,29.6792,29.643,29.6792,13800.0
2014-06-10 13:50:00,41.02,41.03,40.98,40.98,8000.0,29.6792,29.6865,29.6503,29.6503,8000.0
2014-06-10 13:55:00,40.98,41.01,40.98,41.01,8700.0,29.6503,29.672,29.6503,29.672,8700.0
2014-06-10 14:00:00,41.02,41.05,41.02,41.03,8200.0,29.6792,29.7009,29.6792,29.6865,8200.0
2014-06-10 14:05:00,41.04,41.05,41.03,41.05,5900.0,29.6937,29.7009,29.6865,29.7009,5900.0
2014-06-10 14:10:00,41.05,41.16,41.05,41.16,23400.0,29.7009,29.7805,29.7009,29.7805,23400.0
2014-06-10 14:15:00,41.16,41.21,41.15,41.19,106200.0,29.7805,29.8167,29.7733,29.8022,106200.0
2014-06-10 14:20:00,41.18,41.19,41.14,41.15,23900.0,29.795,29.8022,29.766,29.7733,23900.0
2014-06-10 14:25:00,41.15,41.18,41.15,41.16,19100.0,29.7733,29.795,29.7733,29.7805,19100.0
2014-06-10 14:30:00,41.16,41.17,41.15,41.16,15400.0,29.7805,29.7878,29.7733,29.7805,15400.0
2014-06-10 14:35:00,41.16,41.18,41.16,41.18,25300.0,29.7805,29.795,29.7805,29.795,25300.0
2014-06-10 14:40:00,41.18,41.21,41.18,41.19,16700.0,29.795,29.8167,29.795,29.8022,16700.0
2014-06-10 14:45:00,41.2,41.2,41.18,41.19,22300.0,29.8095,29.8095,29.795,29.8022,22300.0
2014-06-10 14:50:00,41.18,41.19,41.18,41.18,5300.0,29.795,29.8022,29.795,29.795,5300.0
2014-06-10 14:55:00,41.18,41.19,41.16,41.16,28200.0,29.795,29.8022,29.7805,29.7805,28200.0
2014-06-10 15:00:00,41.16,41.17,41.14,41.15,7500.0,29.7805,29.7878,29.766,29.7733,7500.0
2014-06-10 15:05:00,41.15,41.15,41.11,41.11,7500.0,29.7733,29.7733,29.7443,29.7443,7500.0
2014-06-10 15:10:00,41.1,41.11,41.1,41.11,5900.0,29.7371,29.7443,29.7371,29.7443,5900.0
2014-06-10 15:15:00,41.1,41.12,41.1,41.12,21100.0,29.7371,29.7516,29.7371,29.7516,21100.0
2014-06-10 15:20:00,41.12,41.2,41.12,41.18,29800.0,29.7516,29.8095,29.7516,29.795,29800.0
2014-06-10 15:25:00,41.19,41.19,41.17,41.18,4600.0,29.8022,29.8022,29.7878,29.795,4600.0
2014-06-10 15:30:00,41.18,41.18,41.13,41.14,47600.0,29.795,29.795,29.7588,29.766,47600.0
2014-06-10 15:35:00,41.13,41.17,41.13,41.14,51600.0,29.7588,29.7878,29.7588,29.766,51600.0
2014-06-10 15:40:00,41.14,41.14,41.1,41.1,17400.0,29.766,29.766,29.7371,29.7371,17400.0
2014-06-10 15:45:00,41.1,41.11,41.09,41.1,79300.0,29.7371,29.7443,29.7299,29.7371,79300.0
2014-06-10 15:50:00,41.11,41.11,41.08,41.11,67900.0,29.7443,29.7443,29.7226,29.7443,67900.0
2014-06-10 15:55:00,41.11,41.15,41.09,41.15,105400.0,29.7443,29.7733,29.7299,29.7733,105400.0
2014-06-11 09:30:00,40.99,41.24,40.99,41.24,22200.0,29.6575,29.8384,29.6575,29.8384,22200.0
2014-06-11 09:35:00,41.24,41.24,41.07,41.11,5700.0,29.8384,29.8384,29.7154,29.7443,5700.0
2014-06-11 09:40:00,41.1,41.14,41.02,41.13,13300.0,29.7371,29.766,29.6792,29.7588,13300.0
2014-06-11 09:45:00,41.12,41.13,41.04,41.04,13700.0,29.7516,29.7588,29.6937,29.6937,13700.0
2014-06-11 09:50:00,41.03,41.15,41.03,41.15,8200.0,29.6865,29.7733,29.6865,29.7733,8200.0
2014-06-11 09:55:00,41.12,41.21,41.11,41.21,36500.0,29.7516,29.8167,29.7443,29.8167,36500.0
2014-06-11 10:00:00,41.18,41.18,41.15,41.17,18500.0,29.795,29.795,29.7733,29.7878,18500.0
2014-06-11 10:05:00,41.17,41.24,41.17,41.18,13600.0,29.7878,29.8384,29.7878,29.795,13600.0
2014-06-11 10:10:00,41.17,41.19,41.15,41.19,25200.0,29.7878,29.8022,29.7733,29.8022,25200.0
2014-06-11 10:15:00,41.19,41.21,41.15,41.18,23600.0,29.8022,29.8167,29.7733,29.795,23600.0
2014-06-11 10:20:00,41.17,41.18,41.13,41.14,24800.0,29.7878,29.795,29.7588,29.766,24800.0
2014-06-11 10:25:00,41.14,41.19,41.13,41.19,31100.0,29.766,29.8022,29.7588,29.8022,31100.0
2014-06-11 10:30:00,41.19,41.19,41.08,41.09,22400.0,29.8022,29.8022,29.7226,29.7299,22400.0
2014-06-11 10:35:00,41.09,41.14,41.06,41.12,50600.0,29.7299,29.766,29.7082,29.7516,50600.0
2014-06-11 10:40:00,41.12,41.2,41.12,41.18,48300.0,29.7516,29.8095,29.7516,29.795,48300.0
2014-06-11 10:45:00,41.18,41.21,41.13,41.13,50000.0,29.795,29.8167,29.7588,29.7588,50000.0
2014-06-11 10:50:00,41.12,41.12,41.03,41.12,13200.0,29.7516,29.7516,29.6865,29.7516,13200.0
2014-06-11 10:55:00,41.11,41.11,41.07,41.07,9800.0,29.7443,29.7443,29.7154,29.7154,9800.0
2014-06-11 11:00:00,41.07,41.13,41.06,41.11,6700.0,29.7154,29.7588,29.7082,29.7443,6700.0
2014-06-11 11:05:00,41.11,41.13,41.11,41.12,12100.0,29.7443,29.7588,29.7443,29.7516,12100.0
2014-06-11 11:10:00,41.11,41.12,41.07,41.07,13700.0,29.7443,29.7516,29.7154,29.7154,13700.0
2014-06-11 11:15:00,41.07,41.1,41.06,41.08,6700.0,29.7154,29.7371,29.7082,29.7226,6700.0
2014-06-11 11:20:00,41.09,41.09,41.03,41.06,7100.0,29.7299,29.7299,29.6865,29.7082,7100.0
2014-06-11 11:25:00,41.07,41.08,41.06,41.08,2600.0,29.7154,29.7226,29.7082,29.7226,2600.0
2014-06-11 11:30:00,41.09,41.1,41.07,41.08,8000.0,29.7299,29.7371,29.7154,29.7226,8000.0
2014-06-11 11:35:00,41.08,41.1,41.08,41.1,4700.0,29.7226,29.7371,29.7226,29.7371,4700.0
2014-06-11 11:40:00,41.11,41.12,41.1,41.11,4000.0,29.7443,29.7516,29.7371,29.7443,4000.0
2014-06-11 11:45:00,41.1,41.11,41.09,41.1,6800.0,29.7371,29.7443,29.7299,29.7371,6800.0
2014-06-11 11:50:00,41.09,41.1,41.09,41.1,49100.0,29.7299,29.7371,29.7299,29.7371,49100.0
2014-06-11 11:55:00,41.1,41.14,41.09,41.12,31500.0,29.7371,29.766,29.7299,29.7516,31500.0
2014-06-11 12:00:00,41.12,41.13,41.09,41.09,11400.0,29.7516,29.7588,29.7299,29.7299,11400.0
2014-06-11 12:05:00,41.09,41.1,41.09,41.09,3100.0,29.7299,29.7371,29.7299,29.7299,3100.0
2014-06-11 12:10:00,41.1,41.12,41.09,41.12,3500.0,29.7371,29.7516,29.7299,29.7516,3500.0
2014-06-11 12:15:00,41.12,41.12,41.1,41.11,8400.0,29.7516,29.7516,29.7371,29.7443,8400.0
2014-06-11 12:20:00,41.12,41.12,41.12,41.12,2300.0,29.7516,29.7516,29.7516,29.7516,2300.0
2014-06-11 12:25:00,41.12,41.12,41.08,41.09,5700.0,29.7516,29.7516,29.7226,29.7299,5700.0
2014-06-11 12:30:00,41.09,41.11,41.08,41.09,5800.0,29.7299,29.7443,29.7226,29.7299,5800.0
2014-06-11 12:35:00,41.09,41.1,41.08,41.09,3900.0,29.7299,29.7371,29.7226,29.7299,3900.0
2014-06-11 12:40:00,41.09,41.13,41.09,41.11,6000.0,29.7299,29.7588,29.7299,29.7443,6000.0
2014-06-11 12:45:00,41.11,41.14,41.1,41.14,15300.0,29.7443,29.766,29.7371,29.766,15300.0
2014-06-11 12:50:00,41.14,41.16,41.14,41.15,5900.0,29.766,29.7805,29.766,29.7733,5900.0
2014-06-11 12:55:00,41.16,41.2,41.16,41.2,4700.0,29.7805,29.8095,29.7805,29.8095,4700.0
2014-06-11 13:00:00,41.2,41.2,41.14,41.15,8100.0,29.8095,29.8095,29.766,29.7733,8100.0
2014-06-11 13:05:00,41.15,41.16,41.14,41.15,6000.0,29.7733,29.7805,29.766,29.7733,6000.0
2014-06-11 13:10:00,41.14,41.16,41.13,41.15,47400.0,29.766,29.7805,29.7588,29.7733,47400.0
2014-06-11 13:15:00,41.14,41.18,41.14,41.18,10800.0,29.766,29.795,29.766,29.795,10800.0
2014-06-11 13:20:00,41.18,41.2,41.18,41.2,2600.0,29.795,29.8095,29.795,29.8095,2600.0
2014-06-11 13:25:00,41.2,41.22,41.19,41.22,13500.0,29.8095,29.8239,29.8022,29.8239,13500.0
2014-06-11 13:30:00,41.22,41.22,41.19,41.19,5500.0,29.8239,29.8239,29.8022,29.8022,5500.0
2014-06-11 13:35:00,41.19,41.19,41.18,41.19,5200.0,29.8022,29.8022,29.795,29.8022,5200.0
2014-06-11 13:40:00,41.18,41.19,41.17,41.17,6500.0,29.795,29.8022,29.7878,29.7878,6500.0
2014-06-11 13:45:00,41.17,41.18,41.15,41.15,12400.0,29.7878,29.795,29.7733,29.7733,12400.0
2014-06-11 13:50:00,41.15,41.16,41.13,41.16,13900.0,29.7733,29.7805,29.7588,29.7805,13900.0
2014-06-11 13:55:00,41.15,41.16,41.13,41.13,20200.0,29.7733,29.7805,29.7588,29.7588,20200.0
2014-06-11 14:00:00,41.14,41.16,41.12,41.14,44300.0,29.766,29.7805,29.7516,29.766,44300.0
2014-06-11 14:05:00,41.15,41.15,41.12,41.13,28800.0,29.7733,29.7733,29.7516,29.7588,28800.0
2014-06-11 14:10:00,41.13,41.16,41.12,41.15,39300.0,29.7588,29.7805,29.7516,29.7733,39300.0
2014-06-11 14:15:00,41.15,41.16,41.12,41.16,29000.0,29.7733,29.7805,29.7516,29.7805,29000.0
2014-06-11 14:20:00,41.16,41.16,41.15,41.15,12900.0,29.7805,29.7805,29.7733,29.7733,12900.0
2014-06-11 14:25:00,41.16,41.2,41.16,41.2,12000.0,29.7805,29.8095,29.7805,29.8095,12000.0
2014-06-11 14:30:00,41.2,41.22,41.15,41.16,16300.0,29.8095,29.8239,29.7733,29.7805,16300.0
2014-06-11 14:35:00,41.15,41.18,41.15,41.16,27700.0,29.7733,29.795,29.7733,29.7805,27700.0
2014-06-11 14:40:00,41.17,41.18,41.15,41.17,34800.0,29.7878,29.795,29.7733,29.7878,34800.0
2014-06-11 14:45:00,41.18,41.19,41.16,41.17,12000.0,29.795,29.8022,29.7805,29.7878,12000.0
2014-06-11 14:50:00,41.16,41.17,41.16,41.16,13500.0,29.7805,29.7878,29.7805,29.7805,13500.0
2014-06-11 14:55:00,41.17,41.17,41.12,41.12,12500.0,29.7878,29.7878,29.7516,29.7516,12500.0
2014-06-11 15:00:00,41.12,41.13,41.1,41.12,24400.0,29.7516,29.7588,29.7371,29.7516,24400.0
2014-06-11 15:05:00,41.12,41.13,41.12,41.13,3900.0,29.7516,29.7588,29.7516,29.7588,3900.0
2014-06-11 15:10:00,41.13,41.14,41.1,41.11,17700.0,29.7588,29.766,29.7371,29.7443,17700.0
2014-06-11 15:15:00,41.1,41.11,41.09,41.09,8300.0,29.7371,29.7443,29.7299,29.7299,8300.0
2014-06-11 15:20:00,41.09,41.09,41.06,41.06,56000.0,29.7299,29.7299,29.7082,29.7082,56000.0
2014-06-11 15:25:00,41.06,41.09,41.05,41.09,32800.0,29.7082,29.7299,29.7009,29.7299,32800.0
2014-06-11 15:30:00,41.09,41.13,41.09,41.12,38500.0,29.7299,29.7588,29.7299,29.7516,38500.0
2014-06-11 15:35:00,41.11,41.16,41.1,41.16,59500.0,29.7443,29.7805,29.7371,29.7805,59500.0
2014-06-11 15:40:00,41.16,41.18,41.15,41.18,39800.0,29.7805,29.795,29.7733,29.795,39800.0
2014-06-11 15:45:00,41.18,41.2,41.17,41.19,82700.0,29.795,29.8095,29.7878,29.8022,82700.0
2014-06-11 15:50:00,41.19,41.21,41.18,41.2,93700.0,29.8022,29.8167,29.795,29.8095,93700.0
2014-06-11 15:55:00,41.2,41.21,41.15,41.19,122600.0,29.8095,29.8167,29.7733,29.8022,122600.0
2014-06-12 09:30:00,41.1,41.16,40.73,41.08,29800.0,29.7371,29.7805,29.4694,29.7226,29800.0
2014-06-12 09:35:00,41.09,41.09,40.97,41.06,8000.0,29.7299,29.7299,29.643,29.7082,8000.0
2014-06-12 09:40:00,41.05,41.1,41.01,41.04,32000.0,29.7009,29.7371,29.672,29.6937,32000.0
2014-06-12 09:45:00,41.03,41.09,40.99,41.09,65400.0,29.6865,29.7299,29.6575,29.7299,65400.0
2014-06-12 09:50:00,41.09,41.15,41.05,41.08,13000.0,29.7299,29.7733,29.7009,29.7226,13000.0
2014-06-12 09:55:00,41.07,41.07,40.91,40.91,33000.0,29.7154,29.7154,29.5996,29.5996,33000.0
2014-06-12 10:00:00,40.91,41.03,40.91,40.97,19600.0,29.5996,29.6865,29.5996,29.643,19600.0
2014-06-12 10:05:00,40.96,41.02,40.88,40.88,15300.0,29.6358,29.6792,29.5779,29.5779,15300.0
2014-06-12 10:10:00,40.87,40.94,40.82,40.91,30700.0,29.5707,29.6213,29.5345,29.5996,30700.0
2014-06-12 10:15:00,40.9,40.96,40.87,40.94,13500.0,29.5924,29.6358,29.5707,29.6213,13500.0
2014-06-12 10:20:00,40.93,40.96,40.81,40.83,20700.0,29.6141,29.6358,29.5273,29.5418,20700.0
2014-06-12 10:25:00,40.83,40.87,40.79,40.87,34600.0,29.5418,29.5707,29.5128,29.5707,34600.0
2014-06-12 10:30:00,40.87,40.89,40.82,40.82,15300.0,29.5707,29.5852,29.5345,29.5345,15300.0
2014-06-12 10:35:00,40.82,40.83,40.71,40.78,26600.0,29.5345,29.5418,29.4549,29.5056,26600.0
2014-06-12 10:40:00,40.79,40.8,40.72,40.72,27300.0,29.5128,29.52,29.4622,29.4622,27300.0
2014-06-12 10:45:00,40.72,40.81,40.72,40.81,9100.0,29.4622,29.5273,29.4622,29.5273,9100.0
2014-06-12 10:50:00,40.81,40.82,40.74,40.81,9300.0,29.5273,29.5345,29.4766,29.5273,9300.0
2014-06-12 10:55:00,40.82,40.88,40.82,40.86,7200.0,29.5345,29.5779,29.5345,29.5635,7200.0
2014-06-12 11:00:00,40.86,40.9,40.86,40.89,7300.0,29.5635,29.5924,29.5635,29.5852,7300.0
2014-06-12 11:05:00,40.89,40.92,40.86,40.92,9400.0,29.5852,29.6069,29.5635,29.6069,9400.0
2014-06-12 11:10:00,40.93,41.04,40.93,41.02,24400.0,29.6141,29.6937,29.6141,29.6792,24400.0
2014-06-12 11:15:00,41.02,41.02,40.98,41.0,7600.0,29.6792,29.6792,29.6503,29.6648,7600.0
2014-06-12 11:20:00,41.01,41.01,40.96,40.96,6000.0,29.672,29.672,29.6358,29.6358,6000.0
2014-06-12 11:25:00,40.96,41.0,40.94,40.99,8600.0,29.6358,29.6648,29.6213,29.6575,8600.0
2014-06-12 11:30:00,41.0,41.02,40.99,41.0,8900.0,29.6648,29.6792,29.6575,29.6648,8900.0
2014-06-12 11:35:00,40.99,41.01,40.98,41.0,7400.0,29.6575,29.672,29.6503,29.6648,7400.0
2014-06-12 11:40:00,41.0,41.02,41.0,41.0,4400.0,29.6648,29.6792,29.6648,29.6648,4400.0
2014-06-12 11:45:00,41.0,41.08,40.98,41.08,19600.0,29.6648,29.7226,29.6503,29.7226,19600.0
2014-06-12 11:50:00,41.07,41.12,41.05,41.11,12100.0,29.7154,29.7516,29.7009,29.7443,12100.0
2014-06-12 11:55:00,41.1,41.11,41.09,41.09,6300.0,29.7371,29.7443,29.7299,29.7299,6300.0
2014-06-12 12:00:00,41.09,41.1,41.03,41.03,6800.0,29.7299,29.7371,29.6865,29.6865,6800.0
2014-06-12 12:05:00,41.03,41.05,41.01,41.05,9100.0,29.6865,29.7009,29.672,29.7009,9100.0
2014-06-12 12:10:00,41.06,41.06,41.04,41.05,5000.0,29.7082,29.7082,29.6937,29.7009,5000.0
2014-06-12 12:15:00,41.05,41.05,41.04,41.05,2600.0,29.7009,29.7009,29.6937,29.7009,2600.0
2014-06-12 12:20:00,41.05,41.09,41.05,41.09,4900.0,29.7009,29.7299,29.7009,29.7299,4900.0
2014-06-12 12:25:00,41.1,41.13,41.1,41.13,5700.0,29.7371,29.7588,29.7371,29.7588,5700.0
2014-06-12 12:30:00,41.12,41.13,41.11,41.12,3900.0,29.7516,29.7588,29.7443,29.7516,3900.0
2014-06-12 12:35:00,41.12,41.12,41.1,41.1,2700.0,29.7516,29.7516,29.7371,29.7371,2700.0
2014-06-12 12:40:00,41.1,41.11,41.09,41.11,6400.0,29.7371,29.7443,29.7299,29.7443,6400.0
2014-06-12 12:45:00,41.11,41.12,41.1,41.11,6100.0,29.7443,29.7516,29.7371,29.7443,6100.0
2014-06-12 12:50:00,41.11,41.12,41.06,41.06,10400.0,29.7443,29.7516,29.7082,29.7082,10400.0
2014-06-12 12:55:00,41.07,41.12,41.07,41.1,9600.0,29.7154,29.7516,29.7154,29.7371,9600.0
2014-06-12 13:00:00,41.11,41.12,41.06,41.09,7400.0,29.7443,29.7516,29.7082,29.7299,7400.0
2014-06-12 13:05:00,41.08,41.1,41.07,41.09,39700.0,29.7226,29.7371,29.7154,29.7299,39700.0
2014-06-12 13:10:00,41.09,41.12,41.08,41.09,11500.0,29.7299,29.7516,29.7226,29.7299,11500.0
2014-06-12 13:15:00,41.09,41.11,41.08,41.09,22800.0,29.7299,29.7443,29.7226,29.7299,22800.0
2014-06-12 13:20:00,41.09,41.12,41.07,41.08,7200.0,29.7299,29.7516,29.7154,29.7226,7200.0
2014-06-12 13:25:00,41.08,41.09,41.06,41.08,9000.0,29.7226,29.7299,29.7082,29.7226,9000.0
2014-06-12 13:30:00,41.08,41.09,41.06,41.06,9600.0,29.7226,29.7299,29.7082,29.7082,9600.0
2014-06-12 13:35:00,41.07,41.07,41.03,41.03,8100.0,29.7154,29.7154,29.6865,29.6865,8100.0
2014-06-12 13:40:00,41.04,41.07,41.03,41.04,8200.0,29.6937,29.7154,29.6865,29.6937,8200.0
2014-06-12 13:45:00,41.04,41.04,40.98,40.99,18300.0,29.6937,29.6937,29.6503,29.6575,18300.0
2014-06-12 13:50:00,40.99,41.01,40.97,40.99,64800.0,29.6575,29.672,29.643,29.6575,64800.0
2014-06-12 13:55:00,41.0,41.0,40.93,40.97,14200.0,29.6648,29.6648,29.6141,29.643,14200.0
2014-06-12 14:00:00,40.96,40.98,40.95,40.98,6900.0,29.6358,29.6503,29.6286,29.6503,6900.0
2014-06-12 14:05:00,40.99,41.01,40.98,41.01,9000.0,29.6575,29.672,29.6503,29.672,9000.0
2014-06-12 14:10:00,41.0,41.03,41.0,41.01,6500.0,29.6648,29.6865,29.6648,29.672,6500.0
2014-06-12 14:15:00,41.02,41.07,41.02,41.07,11400.0,29.6792,29.7154,29.6792,29.7154,11400.0
2014-06-12 14:20:00,41.08,41.09,41.01,41.02,9100.0,29.7226,29.7299,29.672,29.6792,9100.0
2014-06-12 14:25:00,41.01,41.05,41.01,41.04,10700.0,29.672,29.7009,29.672,29.6937,10700.0
2014-06-12 14:30:00,41.05,41.07,41.02,41.05,9200.0,29.7009,29.7154,29.6792,29.7009,9200.0
2014-06-12 14:35:00,41.04,41.05,41.01,41.02,8900.0,29.6937,29.7009,29.672,29.6792,8900.0
2014-06-12 14:40:00,41.02,41.05,41.02,41.03,12400.0,29.6792,29.7009,29.6792,29.6865,12400.0
2014-06-12 14:45:00,41.02,41.05,41.02,41.04,8400.0,29.6792,29.7009,29.6792,29.6937,8400.0
2014-06-12 14:50:00,41.04,41.05,41.02,41.03,8700.0,29.6937,29.7009,29.6792,29.6865,8700.0
2014-06-12 14:55:00,41.03,41.05,41.0,41.0,9400.0,29.6865,29.7009,29.6648,29.6648,9400.0
2014-06-12 15:00:00,41.0,41.03,40.99,41.0,13500.0,29.6648,29.6865,29.6575,29.6648,13500.0
2014-06-12 15:05:00,41.0,41.02,40.99,41.0,10400.0,29.6648,29.6792,29.6575,29.6648,10400.0
2014-06-12 15:10:00,40.99,41.0,40.94,40.97,67600.0,29.6575,29.6648,29.6213,29.643,67600.0
2014-06-12 15:15:00,40.97,41.0,40.96,40.97,17100.0,29.643,29.6648,29.6358,29.643,17100.0
2014-06-12 15:20:00,40.97,41.0,40.96,40.98,34500.0,29.643,29.6648,29.6358,29.6503,34500.0
2014-06-12 15:25:00,40.99,41.0,40.94,40.95,18800.0,29.6575,29.6648,29.6213,29.6286,18800.0
2014-06-12 15:30:00,40.95,40.96,40.92,40.94,24400.0,29.6286,29.6358,29.6069,29.6213,24400.0
2014-06-12 15:35:00,40.93,40.95,40.86,40.86,32400.0,29.6141,29.6286,29.5635,29.5635,32400.0
2014-06-12 15:40:00,40.86,40.95,40.86,40.95,48800.0,29.5635,29.6286,29.5635,29.6286,48800.0
2014-06-12 15:45:00,40.95,41.0,40.95,40.97,93600.0,29.6286,29.6648,29.6286,29.643,93600.0
2014-06-12 15:50:00,40.97,40.98,40.96,40.98,91500.0,29.643,29.6503,29.6358,29.6503,91500.0
2014-06-12 15:55:00,40.97,40.98,40.96,40.96,165000.0,29.643,29.6503,29.6358,29.6358,165000.0
2014-06-13 09:30:00,41.07,41.16,40.88,40.91,23800.0,29.7154,29.7805,29.5779,29.5996,23800.0
2014-06-13 09:35:00,40.9,40.98,40.86,40.98,29000.0,29.5924,29.6503,29.5635,29.6503,29000.0
2014-06-13 09:40:00,40.98,40.98,40.85,40.85,20700.0,29.6503,29.6503,29.5562,29.5562,20700.0
2014-06-13 09:45:00,40.85,40.85,40.76,40.8,14800.0,29.5562,29.5562,29.4911,29.52,14800.0
2014-06-13 09:50:00,40.81,40.89,40.79,40.86,14000.0,29.5273,29.5852,29.5128,29.5635,14000.0
2014-06-13 09:55:00,40.86,40.86,40.74,40.77,7000.0,29.5635,29.5635,29.4766,29.4983,7000.0
2014-06-13 10:00:00,40.75,40.82,40.72,40.82,9000.0,29.4839,29.5345,29.4622,29.5345,9000.0
2014-06-13 10:05:00,40.82,40.82,40.73,40.78,6200.0,29.5345,29.5345,29.4694,29.5056,6200.0
2014-06-13 10:10:00,40.77,40.81,40.77,40.79,2200.0,29.4983,29.5273,29.4983,29.5128,2200.0
2014-06-13 10:15:00,40.79,40.88,40.79,40.86,20000.0,29.5128,29.5779,29.5128,29.5635,20000.0
2014-06-13 10:20:00,40.87,40.95,40.85,40.93,14900.0,29.5707,29.6286,29.5562,29.6141,14900.0
2014-06-13 10:25:00,40.92,40.96,40.9,40.94,49400.0,29.6069,29.6358,29.5924,29.6213,49400.0
2014-06-13 10:30:00,40.95,41.07,40.95,41.06,33200.0,29.6286,29.7154,29.6286,29.7082,33200.0
2014-06-13 10:35:00,41.07,41.1,41.06,41.07,42100.0,29.7154,29.7371,29.7082,29.7154,42100.0
2014-06-13 10:40:00,41.07,41.08,41.03,41.04,55600.0,29.7154,29.7226,29.6865,29.6937,55600.0
2014-06-13 10:45:00,41.03,41.06,41.02,41.05,12300.0,29.6865,29.7082,29.6792,29.7009,12300.0
2014-06-13 10:50:00,41.05,41.06,41.03,41.06,7300.0,29.7009,29.7082,29.6865,29.7082,7300.0
2014-06-13 10:55:00,41.06,41.06,41.0,41.03,17500.0,29.7082,29.7082,29.6648,29.6865,17500.0
2014-06-13 11:00:00,41.03,41.04,41.02,41.04,10600.0,29.6865,29.6937,29.6792,29.6937,10600.0
2014-06-13 11:05:00,41.04,41.05,41.0,41.0,96000.0,29.6937,29.7009,29.6648,29.6648,96000.0
2014-06-13 11:10:00,41.01,41.01,40.97,40.98,53500.0,29.672,29.672,29.643,29.6503,53500.0
2014-06-13 11:15:00,40.98,40.98,40.97,40.97,4900.0,29.6503,29.6503,29.643,29.643,4900.0
2014-06-13 11:20:00,40.97,41.0,40.97,40.97,14200.0,29.643,29.6648,29.643,29.643,14200.0
2014-06-13 11:25:00,40.97,40.97,40.93,40.94,12200.0,29.643,29.643,29.6141,29.6213,12200.0
2014-06-13 11:30:00,40.94,40.94,40.9,40.9,5600.0,29.6213,29.6213,29.5924,29.5924,5600.0
2014-06-13 11:35:00,40.9,40.92,40.89,40.89,5700.0,29.5924,29.6069,29.5852,29.5852,5700.0
2014-06-13 11:40:00,40.88,40.89,40.86,40.89,20500.0,29.5779,29.5852,29.5635,29.5852,20500.0
2014-06-13 11:45:00,40.9,40.92,40.9,40.91,7100.0,29.5924,29.6069,29.5924,29.5996,7100.0
2014-06-13 11:50:00,40.91,40.94,40.91,40.93,14300.0,29.5996,29.6213,29.5996,29.6141,14300.0
2014-06-13 11:55:00,40.93,40.94,40.91,40.93,7400.0,29.6141,29.6213,29.5996,29.6141,7400.0
2014-06-13 12:00:00,40.94,40.96,40.93,40.95,5800.0,29.6213,29.6358,29.6141,29.6286,5800.0
2014-06-13 12:05:00,40.95,40.97,40.95,40.96,9600.0,29.6286,29.643,29.6286,29.6358,9600.0
2014-06-13 12:10:00,40.95,40.96,40.93,40.95,2800.0,29.6286,29.6358,29.6141,29.6286,2800.0
2014-06-13 12:15:00,40.94,40.96,40.93,40.96,6000.0,29.6213,29.6358,29.6141,29.6358,6000.0
2014-06-13 12:20:00,40.96,40.98,40.95,40.96,6000.0,29.6358,29.6503,29.6286,29.6358,6000.0
2014-06-13 12:25:00,40.96,40.97,40.92,40.94,7300.0,29.6358,29.643,29.6069,29.6213,7300.0
2014-06-13 12:30:00,40.93,40.95,40.93,40.94,5600.0,29.6141,29.6286,29.6141,29.6213,5600.0
2014-06-13 12:35:00,40.93,40.93,40.9,40.92,15200.0,29.6141,29.6141,29.5924,29.6069,15200.0
2014-06-13 12:40:00,40.92,40.92,40.89,40.89,3900.0,29.6069,29.6069,29.5852,29.5852,3900.0
2014-06-13 12:45:00,40.89,40.92,40.88,40.88,8500.0,29.5852,29.6069,29.5779,29.5779,8500.0
2014-06-13 12:50:00,40.87,40.9,40.87,40.9,5600.0,29.5707,29.5924,29.5707,29.5924,5600.0
2014-06-13 12:55:00,40.9,40.94,40.89,40.94,6500.0,29.5924,29.6213,29.5852,29.6213,6500.0
2014-06-13 13:00:00,40.94,40.95,40.94,40.94,3100.0,29.6213,29.6286,29.6213,29.6213,3100.0
2014-06-13 13:05:00,40.94,40.95,40.92,40.95,4000.0,29.6213,29.6286,29.6069,29.6286,4000.0
2014-06-13 13:10:00,40.94,40.95,40.93,40.94,5200.0,29.6213,29.6286,29.6141,29.6213,5200.0
2014-06-13 13:15:00,40.94,40.95,40.94,40.95,2200.0,29.6213,29.6286,29.6213,29.6286,2200.0
2014-06-13 13:20:00,40.95,40.97,40.95,40.96,1800.0,29.6286,29.643,29.6286,29.6358,1800.0
2014-06-13 13:25:00,40.97,41.01,40.96,41.01,14300.0,29.643,29.672,29.6358,29.672,14300.0
2014-06-13 13:30:00,41.01,41.01,40.98,40.99,7900.0,29.672,29.672,29.6503,29.6575,7900.0
2014-06-13 13:35:00,40.98,41.02,40.98,41.02,7400.0,29.6503,29.6792,29.6503,29.6792,7400.0
2014-06-13 13:40:00,41.01,41.07,41.01,41.07,7200.0,29.672,29.7154,29.672,29.7154,7200.0
2014-06-13 13:45:00,41.07,41.08,41.06,41.06,3400.0,29.7154,29.7226,29.7082,29.7082,3400.0
2014-06-13 13:50:00,41.06,41.08,41.05,41.07,4400.0,29.7082,29.7226,29.7009,29.7154,4400.0
2014-06-13 13:55:00,41.07,41.08,41.05,41.08,7800.0,29.7154,29.7226,29.7009,29.7226,7800.0
2014-06-13 14:00:00,41.07,41.07,41.03,41.04,11200.0,29.7154,29.7154,29.6865,29.6937,11200.0
2014-06-13 14:05:00,41.04,41.05,41.03,41.05,5700.0,29.6937,29.7009,29.6865,29.7009,5700.0
2014-06-13 14:10:00,41.04,41.04,41.01,41.02,13400.0,29.6937,29.6937,29.672,29.6792,13400.0
2014-06-13 14:15:00,41.03,41.06,41.02,41.04,16600.0,29.6865,29.7082,29.6792,29.6937,16600.0
2014-06-13 14:20:00,41.05,41.08,41.05,41.08,4700.0,29.7009,29.7226,29.7009,29.7226,4700.0
2014-06-13 14:25:00,41.08,41.09,41.05,41.07,9900.0,29.7226,29.7299,29.7009,29.7154,9900.0
2014-06-13 14:30:00,41.08,41.08,41.05,41.06,5400.0,29.7226,29.7226,29.7009,29.7082,5400.0
2014-06-13 14:35:00,41.06,41.08,41.05,41.08,10600.0,29.7082,29.7226,29.7009,29.7226,10600.0
2014-06-13 14:40:00,41.08,41.08,41.04,41.04,13600.0,29.7226,29.7226,29.6937,29.6937,13600.0
2014-06-13 14:45:00,41.04,41.07,41.04,41.04,9700.0,29.6937,29.7154,29.6937,29.6937,9700.0
2014-06-13 14:50:00,41.04,41.04,41.01,41.01,6200.0,29.6937,29.6937,29.672,29.672,6200.0
2014-06-13 14:55:00,41.01,41.02,41.01,41.01,4500.0,29.672,29.6792,29.672,29.672,4500.0
2014-06-13 15:00:00,41.02,41.04,41.01,41.01,11900.0,29.6792,29.6937,29.672,29.672,11900.0
2014-06-13 15:05:00,41.02,41.05,41.01,41.02,31200.0,29.6792,29.7009,29.672,29.6792,31200.0
2014-06-13 15:10:00,41.02,41.02,41.0,41.0,20000.0,29.6792,29.6792,29.6648,29.6648,20000.0
2014-06-13 15:15:00,41.01,41.01,40.9,40.95,59300.0,29.672,29.672,29.5924,29.6286,59300.0
2014-06-13 15:20:00,40.95,40.95,40.88,40.92,22400.0,29.6286,29.6286,29.5779,29.6069,22400.0
2014-06-13 15:25:00,40.91,40.93,40.87,40.87,22500.0,29.5996,29.6141,29.5707,29.5707,22500.0
2014-06-13 15:30:00,40.88,40.89,40.85,40.87,26100.0,29.5779,29.5852,29.5562,29.5707,26100.0
2014-06-13 15:35:00,40.87,40.93,40.86,40.92,22700.0,29.5707,29.6141,29.5635,29.6069,22700.0
2014-06-13 15:40:00,40.91,40.92,40.86,40.86,15600.0,29.5996,29.6069,29.5635,29.5635,15600.0
2014-06-13 15:45:00,40.87,40.88,40.85,40.88,38500.0,29.5707,29.5779,29.5562,29.5779,38500.0
2014-06-13 15:50:00,40.88,40.9,40.85,40.85,70700.0,29.5779,29.5924,29.5562,29.5562,70700.0
2014-06-13 15:55:00,40.85,40.91,40.84,40.9,119100.0,29.5562,29.5996,29.549,29.5924,119100.0
2014-06-16 09:30:00,40.87,40.89,40.65,40.75,19500.0,29.5707,29.5852,29.4115,29.4839,19500.0
2014-06-16 09:35:00,40.75,40.9,40.75,40.85,14800.0,29.4839,29.5924,29.4839,29.5562,14800.0
2014-06-16 09:40:00,40.85,40.91,40.79,40.91,16700.0,29.5562,29.5996,29.5128,29.5996,16700.0
2014-06-16 09:45:00,40.91,40.94,40.85,40.88,15600.0,29.5996,29.6213,29.5562,29.5779,15600.0
2014-06-16 09:50:00,40.88,41.0,40.87,40.98,15600.0,29.5779,29.6648,29.5707,29.6503,15600.0
2014-06-16 09:55:00,40.97,41.05,40.94,41.0,7500.0,29.643,29.7009,29.6213,29.6648,7500.0
2014-06-16 10:00:00,41.0,41.16,40.99,41.16,21000.0,29.6648,29.7805,29.6575,29.7805,21000.0
2014-06-16 10:05:00,41.16,41.18,41.1,41.15,11100.0,29.7805,29.795,29.7371,29.7733,11100.0
2014-06-16 10:10:00,41.15,41.18,41.04,41.04,13700.0,29.7733,29.795,29.6937,29.6937,13700.0
2014-06-16 10:15:00,41.04,41.11,41.02,41.09,6200.0,29.6937,29.7443,29.6792,29.7299,6200.0
2014-06-16 10:20:00,41.09,41.15,41.06,41.14,12900.0,29.7299,29.7733,29.7082,29.766,12900.0
2014-06-16 10:25:00,41.13,41.15,41.02,41.03,17600.0,29.7588,29.7733,29.6792,29.6865,17600.0
2014-06-16 10:30:00,41.01,41.03,40.95,40.95,7800.0,29.672,29.6865,29.6286,29.6286,7800.0
2014-06-16 10:35:00,40.94,40.94,40.87,40.88,16900.0,29.6213,29.6213,29.5707,29.5779,16900.0
2014-06-16 10:40:00,40.87,40.92,40.84,40.88,14200.0,29.5707,29.6069,29.549,29.5779,14200.0
2014-06-16 10:45:00,40.88,40.88,40.82,40.82,2500.0,29.5779,29.5779,29.5345,29.5345,2500.0
2014-06-16 10:50:00,40.81,40.86,40.8,40.83,17100.0,29.5273,29.5635,29.52,29.5418,17100.0
2014-06-16 10:55:00,40.84,40.88,40.8,40.81,14100.0,29.549,29.5779,29.52,29.5273,14100.0
2014-06-16 11:00:00,40.8,40.84,40.8,40.83,5400.0,29.52,29.549,29.52,29.5418,5400.0
2014-06-16 11:05:00,40.82,40.83,40.77,40.83,9700.0,29.5345,29.5418,29.4983,29.5418,9700.0
2014-06-16 11:10:00,40.82,40.86,40.82,40.84,7400.0,29.5345,29.5635,29.5345,29.549,7400.0
2014-06-16 11:15:00,40.84,40.85,40.79,40.79,9000.0,29.549,29.5562,29.5128,29.5128,9000.0
2014-06-16 11:20:00,40.79,40.8,40.77,40.8,10300.0,29.5128,29.52,29.4983,29.52,10300.0
2014-06-16 11:25:00,40.8,40.8,40.76,40.76,5900.0,29.52,29.52,29.4911,29.4911,5900.0
2014-06-16 11:30:00,40.76,40.76,40.7,40.71,11500.0,29.4911,29.4911,29.4477,29.4549,11500.0
2014-06-16 11:35:00,40.72,40.72,40.7,40.7,4800.0,29.4622,29.4622,29.4477,29.4477,4800.0
2014-06-16 11:40:00,40.7,40.77,40.69,40.77,11900.0,29.4477,29.4983,29.4405,29.4983,11900.0
2014-06-16 11:45:00,40.76,40.77,40.73,40.73,9600.0,29.4911,29.4983,29.4694,29.4694,9600.0
2014-06-16 11:50:00,40.73,40.76,40.69,40.69,12300.0,29.4694,29.4911,29.4405,29.4405,12300.0
2014-06-16 11:55:00,40.7,40.76,40.69,40.75,4700.0,29.4477,29.4911,29.4405,29.4839,4700.0
2014-06-16 12:00:00,40.75,40.75,40.74,40.74,3000.0,29.4839,29.4839,29.4766,29.4766,3000.0
2014-06-16 12:05:00,40.75,40.75,40.72,40.73,6700.0,29.4839,29.4839,29.4622,29.4694,6700.0
2014-06-16 12:10:00,40.74,40.78,40.74,40.77,7100.0,29.4766,29.5056,29.4766,29.4983,7100.0
2014-06-16 12:15:00,40.77,40.82,40.77,40.77,10000.0,29.4983,29.5345,29.4983,29.4983,10000.0
2014-06-16 12:20:00,40.77,40.86,40.77,40.86,9500.0,29.4983,29.5635,29.4983,29.5635,9500.0
2014-06-16 12:25:00,40.85,40.87,40.83,40.87,7700.0,29.5562,29.5707,29.5418,29.5707,7700.0
2014-06-16 12:30:00,40.87,40.87,40.85,40.87,6600.0,29.5707,29.5707,29.5562,29.5707,6600.0
2014-06-16 12:35:00,40.88,40.88,40.86,40.86,3200.0,29.5779,29.5779,29.5635,29.5635,3200.0
2014-06-16 12:40:00,40.87,40.89,40.86,40.87,6600.0,29.5707,29.5852,29.5635,29.5707,6600.0
2014-06-16 12:45:00,40.87,40.87,40.86,40.86,3500.0,29.5707,29.5707,29.5635,29.5635,3500.0
2014-06-16 12:50:00,40.86,40.9,40.86,40.9,2800.0,29.5635,29.5924,29.5635,29.5924,2800.0
2014-06-16 12:55:00,40.9,40.94,40.9,40.93,11700.0,29.5924,29.6213,29.5924,29.6141,11700.0
2014-06-16 13:00:00,40.92,40.97,40.91,40.97,12400.0,29.6069,29.643,29.5996,29.643,12400.0
2014-06-16 13:05:00,40.97,41.03,40.97,41.02,18200.0,29.643,29.6865,29.643,29.6792,18200.0
2014-06-16 13:10:00,41.01,41.02,40.99,41.0,6400.0,29.672,29.6792,29.6575,29.6648,6400.0
2014-06-16 13:15:00,41.0,41.02,41.0,41.0,6800.0,29.6648,29.6792,29.6648,29.6648,6800.0
2014-06-16 13:20:00,41.0,41.01,40.93,40.93,14500.0,29.6648,29.672,29.6141,29.6141,14500.0
2014-06-16 13:25:00,40.93,40.93,40.88,40.9,7200.0,29.6141,29.6141,29.5779,29.5924,7200.0
2014-06-16 13:30:00,40.89,40.9,40.87,40.88,6700.0,29.5852,29.5924,29.5707,29.5779,6700.0
2014-06-16 13:35:00,40.87,40.88,40.83,40.84,27800.0,29.5707,29.5779,29.5418,29.549,27800.0
2014-06-16 13:40:00,40.84,40.87,40.84,40.86,11600.0,29.549,29.5707,29.549,29.5635,11600.0
2014-06-16 13:45:00,40.86,40.86,40.84,40.85,23100.0,29.5635,29.5635,29.549,29.5562,23100.0
2014-06-16 13:50:00,40.85,40.86,40.83,40.84,21100.0,29.5562,29.5635,29.5418,29.549,21100.0
2014-06-16 13:55:00,40.84,40.89,40.84,40.88,8500.0,29.549,29.5852,29.549,29.5779,8500.0
2014-06-16 14:00:00,40.88,40.91,40.87,40.9,9500.0,29.5779,29.5996,29.5707,29.5924,9500.0
2014-06-16 14:05:00,40.9,40.9,40.84,40.84,15900.0,29.5924,29.5924,29.549,29.549,15900.0
2014-06-16 14:10:00,40.84,40.88,40.84,40.87,11600.0,29.549,29.5779,29.549,29.5707,11600.0
2014-06-16 14:15:00,40.88,40.88,40.86,40.87,13700.0,29.5779,29.5779,29.5635,29.5707,13700.0
2014-06-16 14:20:00,40.86,40.9,40.86,40.88,14700.0,29.5635,29.5924,29.5635,29.5779,14700.0
2014-06-16 14:25:00,40.89,40.92,40.88,40.92,13800.0,29.5852,29.6069,29.5779,29.6069,13800.0
2014-06-16 14:30:00,40.92,40.93,40.9,40.92,11200.0,29.6069,29.6141,29.5924,29.6069,11200.0
2014-06-16 14:35:00,40.91,40.93,40.89,40.93,8700.0,29.5996,29.6141,29.5852,29.6141,8700.0
2014-06-16 14:40:00,40.93,40.96,40.92,40.95,22900.0,29.6141,29.6358,29.6069,29.6286,22900.0
2014-06-16 14:45:00,40.95,40.96,40.95,40.95,6000.0,29.6286,29.6358,29.6286,29.6286,6000.0
2014-06-16 14:50:00,40.95,40.96,40.93,40.94,23600.0,29.6286,29.6358,29.6141,29.6213,23600.0
2014-06-16 14:55:00,40.94,40.94,40.88,40.88,23500.0,29.6213,29.6213,29.5779,29.5779,23500.0
2014-06-16 15:00:00,40.88,40.92,40.87,40.91,31600.0,29.5779,29.6069,29.5707,29.5996,31600.0
2014-06-16 15:05:00,40.91,40.92,40.87,40.89,23600.0,29.5996,29.6069,29.5707,29.5852,23600.0
2014-06-16 15:10:00,40.89,40.89,40.84,40.84,19300.0,29.5852,29.5852,29.549,29.549,19300.0
2014-06-16 15:15:00,40.84,40.9,40.84,40.87,52000.0,29.549,29.5924,29.549,29.5707,52000.0
2014-06-16 15:20:00,40.87,40.91,40.86,40.86,26200.0,29.5707,29.5996,29.5635,29.5635,26200.0
2014-06-16 15:25:00,40.87,40.92,40.86,40.91,26700.0,29.5707,29.6069,29.5635,29.5996,26700.0
2014-06-16 15:30:00,40.91,40.92,40.88,40.88,20200.0,29.5996,29.6069,29.5779,29.5779,20200.0
2014-06-16 15:35:00,40.88,40.89,40.86,40.86,18600.0,29.5779,29.5852,29.5635,29.5635,18600.0
2014-06-16 15:40:00,40.86,40.86,40.83,40.86,33600.0,29.5635,29.5635,29.5418,29.5635,33600.0
2014-06-16 15:45:00,40.85,40.86,40.83,40.84,37900.0,29.5562,29.5635,29.5418,29.549,37900.0
2014-06-16 15:50:00,40.85,40.89,40.84,40.89,25800.0,29.5562,29.5852,29.549,29.5852,25800.0
2014-06-16 15:55:00,40.89,40.93,40.87,40.89,116400.0,29.5852,29.6141,29.5707,29.5852,116400.0
2014-06-17 09:30:00,40.82,40.96,40.81,40.89,15500.0,29.5345,29.6358,29.5273,29.5852,15500.0
2014-06-17 09:35:00,40.88,40.89,40.83,40.84,10300.0,29.5779,29.5852,29.5418,29.549,10300.0
2014-06-17 09:40:00,40.85,40.91,40.83,40.83,11900.0,29.5562,29.5996,29.5418,29.5418,11900.0
2014-06-17 09:45:00,40.84,40.89,40.83,40.87,12400.0,29.549,29.5852,29.5418,29.5707,12400.0
2014-06-17 09:50:00,40.85,40.89,40.82,40.83,9400.0,29.5562,29.5852,29.5345,29.5418,9400.0
2014-06-17 09:55:00,40.84,40.88,40.83,40.88,9200.0,29.549,29.5779,29.5418,29.5779,9200.0
2014-06-17 10:00:00,40.88,40.89,40.85,40.88,9100.0,29.5779,29.5852,29.5562,29.5779,9100.0
2014-06-17 10:05:00,40.88,40.94,40.87,40.9,14800.0,29.5779,29.6213,29.5707,29.5924,14800.0
2014-06-17 10:10:00,40.91,40.97,40.9,40.9,75200.0,29.5996,29.643,29.5924,29.5924,75200.0
2014-06-17 10:15:00,40.89,40.9,40.82,40.85,37500.0,29.5852,29.5924,29.5345,29.5562,37500.0
2014-06-17 10:20:00,40.85,40.86,40.82,40.85,89000.0,29.5562,29.5635,29.5345,29.5562,89000.0
2014-06-17 10:25:00,40.85,40.9,40.83,40.83,103100.0,29.5562,29.5924,29.5418,29.5418,103100.0
2014-06-17 10:30:00,40.83,40.85,40.82,40.83,49000.0,29.5418,29.5562,29.5345,29.5418,49000.0
2014-06-17 10:35:00,40.83,40.83,40.79,40.83,33000.0,29.5418,29.5418,29.5128,29.5418,33000.0
2014-06-17 10:40:00,40.83,40.83,40.71,40.71,9100.0,29.5418,29.5418,29.4549,29.4549,9100.0
2014-06-17 10:45:00,40.71,40.72,40.62,40.63,13900.0,29.4549,29.4622,29.3898,29.397,13900.0
2014-06-17 10:50:00,40.62,40.64,40.58,40.62,24300.0,29.3898,29.4043,29.3609,29.3898,24300.0
2014-06-17 10:55:00,40.61,40.65,40.61,40.64,10800.0,29.3826,29.4115,29.3826,29.4043,10800.0
2014-06-17 11:00:00,40.63,40.65,40.61,40.62,9100.0,29.397,29.4115,29.3826,29.3898,9100.0
2014-06-17 11:05:00,40.62,40.62,40.56,40.58,16300.0,29.3898,29.3898,29.3464,29.3609,16300.0
2014-06-17 11:10:00,40.59,40.67,40.56,40.65,22200.0,29.3681,29.426,29.3464,29.4115,22200.0
2014-06-17 11:15:00,40.65,40.69,40.64,40.67,19700.0,29.4115,29.4405,29.4043,29.426,19700.0
2014-06-17 11:20:00,40.66,40.72,40.62,40.69,110400.0,29.4187,29.4622,29.3898,29.4405,110400.0
2014-06-17 11:25:00,40.7,40.75,40.7,40.75,21400.0,29.4477,29.4839,29.4477,29.4839,21400.0
2014-06-17 11:30:00,40.76,40.79,40.76,40.78,8300.0,29.4911,29.5128,29.4911,29.5056,8300.0
2014-06-17 11:35:00,40.79,40.79,40.73,40.75,87000.0,29.5128,29.5128,29.4694,29.4839,87000.0
2014-06-17 11:40:00,40.75,40.75,40.71,40.74,7400.0,29.4839,29.4839,29.4549,29.4766,7400.0
2014-06-17 11:45:00,40.74,40.79,40.74,40.79,11600.0,29.4766,29.5128,29.4766,29.5128,11600.0
2014-06-17 11:50:00,40.78,40.78,40.75,40.77,16600.0,29.5056,29.5056,29.4839,29.4983,16600.0
2014-06-17 11:55:00,40.78,40.82,40.78,40.79,33900.0,29.5056,29.5345,29.5056,29.5128,33900.0
2014-06-17 12:00:00,40.79,40.79,40.77,40.77,10400.0,29.5128,29.5128,29.4983,29.4983,10400.0
2014-06-17 12:05:00,40.78,40.82,40.77,40.82,20300.0,29.5056,29.5345,29.4983,29.5345,20300.0
2014-06-17 12:10:00,40.81,40.81,40.79,40.8,94600.0,29.5273,29.5273,29.5128,29.52,94600.0
2014-06-17 12:15:00,40.8,40.8,40.75,40.75,5000.0,29.52,29.52,29.4839,29.4839,5000.0
2014-06-17 12:20:00,40.76,40.77,40.75,40.76,8100.0,29.4911,29.4983,29.4839,29.4911,8100.0
2014-06-17 12:25:00,40.77,40.81,40.77,40.8,22200.0,29.4983,29.5273,29.4983,29.52,22200.0
2014-06-17 12:30:00,40.8,40.84,40.79,40.8,12600.0,29.52,29.549,29.5128,29.52,12600.0
2014-06-17 12:35:00,40.8,40.82,40.8,40.82,5500.0,29.52,29.5345,29.52,29.5345,5500.0
2014-06-17 12:40:00,40.82,40.87,40.82,40.86,7700.0,29.5345,29.5707,29.5345,29.5635,7700.0
2014-06-17 12:45:00,40.86,40.88,40.83,40.88,13600.0,29.5635,29.5779,29.5418,29.5779,13600.0
2014-06-17 12:50:00,40.88,40.95,40.88,40.95,5400.0,29.5779,29.6286,29.5779,29.6286,5400.0
2014-06-17 12:55:00,40.95,40.95,40.89,40.94,20300.0,29.6286,29.6286,29.5852,29.6213,20300.0
2014-06-17 13:00:00,40.95,40.95,40.9,40.9,7300.0,29.6286,29.6286,29.5924,29.5924,7300.0
2014-06-17 13:05:00,40.89,40.92,40.87,40.92,8700.0,29.5852,29.6069,29.5707,29.6069,8700.0
2014-06-17 13:10:00,40.91,40.94,40.91,40.93,4600.0,29.5996,29.6213,29.5996,29.6141,4600.0
2014-06-17 13:15:00,40.93,40.93,40.91,40.91,2500.0,29.6141,29.6141,29.5996,29.5996,2500.0
2014-06-17 13:20:00,40.91,40.95,40.91,40.95,10900.0,29.5996,29.6286,29.5996,29.6286,10900.0
2014-06-17 13:25:00,40.95,40.95,40.91,40.93,12000.0,29.6286,29.6286,29.5996,29.6141,12000.0
2014-06-17 13:30:00,40.93,40.99,40.93,40.99,8500.0,29.6141,29.6575,29.6141,29.6575,8500.0
2014-06-17 13:35:00,40.99,41.0,40.97,41.0,30800.0,29.6575,29.6648,29.643,29.6648,30800.0
2014-06-17 13:40:00,41.0,41.01,41.0,41.0,5900.0,29.6648,29.672,29.6648,29.6648,5900.0
2014-06-17 13:45:00,41.0,41.01,40.98,40.98,8000.0,29.6648,29.672,29.6503,29.6503,8000.0
2014-06-17 13:50:00,40.98,40.99,40.96,40.98,6900.0,29.6503,29.6575,29.6358,29.6503,6900.0
2014-06-17 13:55:00,40.97,40.99,40.97,40.99,5600.0,29.643,29.6575,29.643,29.6575,5600.0
2014-06-17 14:00:00,40.99,40.99,40.95,40.96,12500.0,29.6575,29.6575,29.6286,29.6358,12500.0
2014-06-17 14:05:00,40.95,40.96,40.93,40.93,3800.0,29.6286,29.6358,29.6141,29.6141,3800.0
2014-06-17 14:10:00,40.93,40.94,40.92,40.93,5300.0,29.6141,29.6213,29.6069,29.6141,5300.0
2014-06-17 14:15:00,40.93,40.96,40.93,40.96,7900.0,29.6141,29.6358,29.6141,29.6358,7900.0
2014-06-17 14:20:00,40.96,41.0,40.96,41.0,28600.0,29.6358,29.6648,29.6358,29.6648,28600.0
2014-06-17 14:25:00,40.99,41.0,40.97,40.98,8400.0,29.6575,29.6648,29.643,29.6503,8400.0
2014-06-17 14:30:00,40.98,41.01,40.97,41.01,48300.0,29.6503,29.672,29.643,29.672,48300.0
2014-06-17 14:35:00,41.0,41.02,41.0,41.01,23000.0,29.6648,29.6792,29.6648,29.672,23000.0
2014-06-17 14:40:00,41.0,41.01,40.98,40.98,4600.0,29.6648,29.672,29.6503,29.6503,4600.0
2014-06-17 14:45:00,40.98,41.01,40.98,41.01,4400.0,29.6503,29.672,29.6503,29.672,4400.0
2014-06-17 14:50:00,41.01,41.01,41.0,41.01,4100.0,29.672,29.672,29.6648,29.672,4100.0
2014-06-17 14:55:00,41.0,41.08,41.0,41.08,46100.0,29.6648,29.7226,29.6648,29.7226,46100.0
2014-06-17 15:00:00,41.07,41.08,41.02,41.02,20100.0,29.7154,29.7226,29.6792,29.6792,20100.0
2014-06-17 15:05:00,41.02,41.02,40.98,41.02,15000.0,29.6792,29.6792,29.6503,29.6792,15000.0
2014-06-17 15:10:00,41.02,41.03,40.99,40.99,11000.0,29.6792,29.6865,29.6575,29.6575,11000.0
2014-06-17 15:15:00,40.99,41.0,40.96,40.97,15800.0,29.6575,29.6648,29.6358,29.643,15800.0
2014-06-17 15:20:00,40.96,40.98,40.95,40.96,16000.0,29.6358,29.6503,29.6286,29.6358,16000.0
2014-06-17 15:25:00,40.96,40.97,40.94,40.94,13200.0,29.6358,29.643,29.6213,29.6213,13200.0
2014-06-17 15:30:00,40.94,40.95,40.92,40.95,13800.0,29.6213,29.6286,29.6069,29.6286,13800.0
2014-06-17 15:35:00,40.95,40.98,40.95,40.97,21800.0,29.6286,29.6503,29.6286,29.643,21800.0
2014-06-17 15:40:00,40.97,41.02,40.96,41.02,21800.0,29.643,29.6792,29.6358,29.6792,21800.0
2014-06-17 15:45:00,41.01,41.04,40.98,41.0,71800.0,29.672,29.6937,29.6503,29.6648,71800.0
2014-06-17 15:50:00,40.99,41.0,40.97,41.0,44700.0,29.6575,29.6648,29.643,29.6648,44700.0
2014-06-17 15:55:00,41.0,41.04,40.99,41.02,73300.0,29.6648,29.6937,29.6575,29.6792,73300.0
2014-06-18 09:30:00,40.95,41.06,40.84,40.95,17800.0,29.6286,29.7082,29.549,29.6286,17800.0
2014-06-18 09:35:00,40.95,41.06,40.92,41.06,16400.0,29.6286,29.7082,29.6069,29.7082,16400.0
2014-06-18 09:40:00,41.07,41.15,41.06,41.08,17300.0,29.7154,29.7733,29.7082,29.7226,17300.0
2014-06-18 09:45:00,41.1,41.13,41.03,41.07,9500.0,29.7371,29.7588,29.6865,29.7154,9500.0
2014-06-18 09:50:00,41.07,41.15,41.07,41.13,25700.0,29.7154,29.7733,29.7154,29.7588,25700.0
2014-06-18 09:55:00,41.14,41.14,41.02,41.02,17400.0,29.766,29.766,29.6792,29.6792,17400.0
2014-06-18 10:00:00,41.03,41.09,41.02,41.07,12100.0,29.6865,29.7299,29.6792,29.7154,12100.0
2014-06-18 10:05:00,41.09,41.09,41.04,41.07,16100.0,29.7299,29.7299,29.6937,29.7154,16100.0
2014-06-18 10:10:00,41.07,41.15,41.06,41.11,18300.0,29.7154,29.7733,29.7082,29.7443,18300.0
2014-06-18 10:15:00,41.11,41.11,41.04,41.08,25100.0,29.7443,29.7443,29.6937,29.7226,25100.0
2014-06-18 10:20:00,41.07,41.09,40.96,40.96,15500.0,29.7154,29.7299,29.6358,29.6358,15500.0
2014-06-18 10:25:00,40.97,41.04,40.95,41.01,22700.0,29.643,29.6937,29.6286,29.672,22700.0
2014-06-18 10:30:00,41.01,41.02,40.93,40.93,22100.0,29.672,29.6792,29.6141,29.6141,22100.0
2014-06-18 10:35:00,40.94,40.94,40.89,40.9,15800.0,29.6213,29.6213,29.5852,29.5924,15800.0
2014-06-18 10:40:00,40.9,40.91,40.82,40.86,35900.0,29.5924,29.5996,29.5345,29.5635,35900.0
2014-06-18 10:45:00,40.86,40.89,40.83,40.89,32700.0,29.5635,29.5852,29.5418,29.5852,32700.0
2014-06-18 10:50:00,40.89,40.92,40.88,40.9,22600.0,29.5852,29.6069,29.5779,29.5924,22600.0
2014-06-18 10:55:00,40.9,40.91,40.83,40.84,32000.0,29.5924,29.5996,29.5418,29.549,32000.0
2014-06-18 11:00:00,40.84,40.85,40.83,40.84,17000.0,29.549,29.5562,29.5418,29.549,17000.0
2014-06-18 11:05:00,40.84,40.88,40.83,40.84,30400.0,29.549,29.5779,29.5418,29.549,30400.0
2014-06-18 11:10:00,40.84,40.87,40.83,40.84,17800.0,29.549,29.5707,29.5418,29.549,17800.0
2014-06-18 11:15:00,40.84,40.87,40.84,40.84,16000.0,29.549,29.5707,29.549,29.549,16000.0
2014-06-18 11:20:00,40.84,40.85,40.84,40.84,7100.0,29.549,29.5562,29.549,29.549,7100.0
2014-06-18 11:25:00,40.85,40.87,40.8,40.81,23800.0,29.5562,29.5707,29.52,29.5273,23800.0
2014-06-18 11:30:00,40.81,40.86,40.81,40.85,19000.0,29.5273,29.5635,29.5273,29.5562,19000.0
2014-06-18 11:35:00,40.85,40.9,40.85,40.9,20900.0,29.5562,29.5924,29.5562,29.5924,20900.0
2014-06-18 11:40:00,40.9,40.9,40.89,40.9,9900.0,29.5924,29.5924,29.5852,29.5924,9900.0
2014-06-18 11:45:00,40.9,40.9,40.86,40.86,26200.0,29.5924,29.5924,29.5635,29.5635,26200.0
2014-06-18 11:50:00,40.87,40.87,40.8,40.81,31400.0,29.5707,29.5707,29.52,29.5273,31400.0
2014-06-18 11:55:00,40.82,40.82,40.8,40.81,6300.0,29.5345,29.5345,29.52,29.5273,6300.0
2014-06-18 12:00:00,40.82,40.83,40.8,40.8,8800.0,29.5345,29.5418,29.52,29.52,8800.0
2014-06-18 12:05:00,40.8,40.81,40.8,40.8,4600.0,29.52,29.5273,29.52,29.52,4600.0
2014-06-18 12:10:00,40.81,40.84,40.78,40.79,14700.0,29.5273,29.549,29.5056,29.5128,14700.0
2014-06-18 12:15:00,40.8,40.82,40.79,40.79,11500.0,29.52,29.5345,29.5128,29.5128,11500.0
2014-06-18 12:20:00,40.79,40.8,40.78,40.8,14500.0,29.5128,29.52,29.5056,29.52,14500.0
2014-06-18 12:25:00,40.79,40.81,40.78,40.81,7600.0,29.5128,29.5273,29.5056,29.5273,7600.0
2014-06-18 12:30:00,40.8,40.82,40.8,40.82,19200.0,29.52,29.5345,29.52,29.5345,19200.0
2014-06-18 12:35:00,40.82,40.82,40.79,40.8,27400.0,29.5345,29.5345,29.5128,29.52,27400.0
2014-06-18 12:40:00,40.79,40.8,40.76,40.78,17200.0,29.5128,29.52,29.4911,29.5056,17200.0
2014-06-18 12:45:00,40.78,40.85,40.78,40.84,33700.0,29.5056,29.5562,29.5056,29.549,33700.0
2014-06-18 12:50:00,40.84,40.86,40.83,40.85,19100.0,29.549,29.5635,29.5418,29.5562,19100.0
2014-06-18 12:55:00,40.85,40.86,40.84,40.84,4100.0,29.5562,29.5635,29.549,29.549,4100.0
2014-06-18 13:00:00,40.85,40.88,40.84,40.88,34700.0,29.5562,29.5779,29.549,29.5779,34700.0
2014-06-18 13:05:00,40.87,40.88,40.86,40.87,14900.0,29.5707,29.5779,29.5635,29.5707,14900.0
2014-06-18 13:10:00,40.87,40.92,40.87,40.9,8500.0,29.5707,29.6069,29.5707,29.5924,8500.0
2014-06-18 13:15:00,40.9,40.92,40.9,40.91,3900.0,29.5924,29.6069,29.5924,29.5996,3900.0
2014-06-18 13:20:00,40.92,40.96,40.92,40.96,3000.0,29.6069,29.6358,29.6069,29.6358,3000.0
2014-06-18 13:25:00,40.96,40.96,40.92,40.92,9700.0,29.6358,29.6358,29.6069,29.6069,9700.0
2014-06-18 13:30:00,40.93,40.93,40.86,40.86,12300.0,29.6141,29.6141,29.5635,29.5635,12300.0
2014-06-18 13:35:00,40.87,40.9,40.85,40.9,10800.0,29.5707,29.5924,29.5562,29.5924,10800.0
2014-06-18 13:40:00,40.9,40.92,40.89,40.9,6900.0,29.5924,29.6069,29.5852,29.5924,6900.0
2014-06-18 13:45:00,40.9,40.94,40.9,40.93,6200.0,29.5924,29.6213,29.5924,29.6141,6200.0
2014-06-18 13:50:00,40.93,41.01,40.93,41.01,11700.0,29.6141,29.672,29.6141,29.672,11700.0
2014-06-18 13:55:00,41.0,41.01,40.96,40.96,15700.0,29.6648,29.672,29.6358,29.6358,15700.0
2014-06-18 14:00:00,40.96,41.09,40.92,41.05,48700.0,29.6358,29.7299,29.6069,29.7009,48700.0
2014-06-18 14:05:00,41.04,41.04,40.93,41.0,14900.0,29.6937,29.6937,29.6141,29.6648,14900.0
2014-06-18 14:10:00,41.02,41.15,41.02,41.13,23500.0,29.6792,29.7733,29.6792,29.7588,23500.0
2014-06-18 14:15:00,41.13,41.16,41.08,41.16,11700.0,29.7588,29.7805,29.7226,29.7805,11700.0
2014-06-18 14:20:00,41.15,41.18,41.14,41.18,12900.0,29.7733,29.795,29.766,29.795,12900.0
2014-06-18 14:25:00,41.18,41.23,41.18,41.23,16000.0,29.795,29.8312,29.795,29.8312,16000.0
2014-06-18 14:30:00,41.23,41.27,41.21,41.21,17200.0,29.8312,29.8601,29.8167,29.8167,17200.0
2014-06-18 14:35:00,41.2,41.28,41.2,41.26,16200.0,29.8095,29.8673,29.8095,29.8529,16200.0
2014-06-18 14:40:00,41.26,41.26,41.21,41.23,8800.0,29.8529,29.8529,29.8167,29.8312,8800.0
2014-06-18 14:45:00,41.23,41.28,41.21,41.27,23300.0,29.8312,29.8673,29.8167,29.8601,23300.0
2014-06-18 14:50:00,41.26,41.34,41.25,41.33,24900.0,29.8529,29.9108,29.8456,29.9035,24900.0
2014-06-18 14:55:00,41.33,41.4,41.33,41.36,45900.0,29.9035,29.9542,29.9035,29.9252,45900.0
2014-06-18 15:00:00,41.37,41.41,41.36,41.4,17400.0,29.9325,29.9614,29.9252,29.9542,17400.0
2014-06-18 15:05:00,41.4,41.45,41.4,41.44,13800.0,29.9542,29.9903,29.9542,29.9831,13800.0
2014-06-18 15:10:00,41.43,41.44,41.34,41.34,15900.0,29.9759,29.9831,29.9108,29.9108,15900.0
2014-06-18 15:15:00,41.34,41.45,41.34,41.43,18900.0,29.9108,29.9903,29.9108,29.9759,18900.0
2014-06-18 15:20:00,41.43,41.44,41.39,41.41,23500.0,29.9759,29.9831,29.9469,29.9614,23500.0
2014-06-18 15:25:00,41.41,41.42,41.36,41.4,23800.0,29.9614,29.9686,29.9252,29.9542,23800.0
2014-06-18 15:30:00,41.4,41.41,41.37,41.37,25600.0,29.9542,29.9614,29.9325,29.9325,25600.0
2014-06-18 15:35:00,41.38,41.41,41.36,41.41,26200.0,29.9397,29.9614,29.9252,29.9614,26200.0
2014-06-18 15:40:00,41.42,41.46,41.39,41.46,28000.0,29.9686,29.9976,29.9469,29.9976,28000.0
2014-06-18 15:45:00,41.46,41.47,41.41,41.46,64900.0,29.9976,30.0048,29.9614,29.9976,64900.0
2014-06-18 15:50:00,41.46,41.46,41.38,41.4,66600.0,29.9976,29.9976,29.9397,29.9542,66600.0
2014-06-18 15:55:00,41.4,41.41,41.35,41.37,125200.0,29.9542,29.9614,29.918,29.9325,125200.0
2014-06-19 09:30:00,41.39,41.42,41.26,41.35,51600.0,29.9469,29.9686,29.8529,29.918,51600.0
2014-06-19 09:35:00,41.35,41.5,41.32,41.48,42600.0,29.918,30.0265,29.8963,30.012,42600.0
2014-06-19 09:40:00,41.5,41.61,41.49,41.6,52900.0,30.0265,30.1061,30.0193,30.0989,52900.0
2014-06-19 09:45:00,41.6,41.62,41.53,41.6,33200.0,30.0989,30.1133,30.0482,30.0989,33200.0
2014-06-19 09:50:00,41.59,41.59,41.5,41.52,34200.0,30.0916,30.0916,30.0265,30.041,34200.0
2014-06-19 09:55:00,41.53,41.59,41.51,41.51,11000.0,30.0482,30.0916,30.0338,30.0338,11000.0
2014-06-19 10:00:00,41.52,41.55,41.48,41.51,15000.0,30.041,30.0627,30.012,30.0338,15000.0
2014-06-19 10:05:00,41.52,41.53,41.49,41.49,5700.0,30.041,30.0482,30.0193,30.0193,5700.0
2014-06-19 10:10:00,41.49,41.53,41.45,41.47,13100.0,30.0193,30.0482,29.9903,30.0048,13100.0
2014-06-19 10:15:00,41.47,41.5,41.47,41.49,5300.0,30.0048,30.0265,30.0048,30.0193,5300.0
2014-06-19 10:20:00,41.5,41.5,41.42,41.44,10100.0,30.0265,30.0265,29.9686,29.9831,10100.0
2014-06-19 10:25:00,41.43,41.48,41.43,41.45,6000.0,29.9759,30.012,29.9759,29.9903,6000.0
2014-06-19 10:30:00,41.45,41.45,41.4,41.4,6300.0,29.9903,29.9903,29.9542,29.9542,6300.0
2014-06-19 10:35:00,41.39,41.42,41.39,41.42,6200.0,29.9469,29.9686,29.9469,29.9686,6200.0
2014-06-19 10:40:00,41.41,41.46,41.41,41.45,7200.0,29.9614,29.9976,29.9614,29.9903,7200.0
2014-06-19 10:45:00,41.45,41.49,41.43,41.49,27900.0,29.9903,30.0193,29.9759,30.0193,27900.0
2014-06-19 10:50:00,41.48,41.48,41.42,41.42,13900.0,30.012,30.012,29.9686,29.9686,13900.0
2014-06-19 10:55:00,41.43,41.48,41.43,41.44,13100.0,29.9759,30.012,29.9759,29.9831,13100.0
2014-06-19 11:00:00,41.45,41.5,41.43,41.49,19600.0,29.9903,30.0265,29.9759,30.0193,19600.0
2014-06-19 11:05:00,41.48,41.49,41.4,41.41,12800.0,30.012,30.0193,29.9542,29.9614,12800.0
2014-06-19 11:10:00,41.42,41.48,41.42,41.46,14900.0,29.9686,30.012,29.9686,29.9976,14900.0
2014-06-19 11:15:00,41.47,41.5,41.43,41.5,19800.0,30.0048,30.0265,29.9759,30.0265,19800.0
2014-06-19 11:20:00,41.51,41.52,41.5,41.5,16100.0,30.0338,30.041,30.0265,30.0265,16100.0
2014-06-19 11:25:00,41.49,41.56,41.47,41.54,19900.0,30.0193,30.0699,30.0048,30.0555,19900.0
2014-06-19 11:30:00,41.53,41.54,41.51,41.52,3300.0,30.0482,30.0555,30.0338,30.041,3300.0
2014-06-19 11:35:00,41.52,41.58,41.52,41.57,8700.0,30.041,30.0844,30.041,30.0772,8700.0
2014-06-19 11:40:00,41.57,41.6,41.57,41.57,43800.0,30.0772,30.0989,30.0772,30.0772,43800.0
2014-06-19 11:45:00,41.56,41.62,41.56,41.61,6600.0,30.0699,30.1133,30.0699,30.1061,6600.0
2014-06-19 11:50:00,41.62,41.62,41.58,41.58,7600.0,30.1133,30.1133,30.0844,30.0844,7600.0
2014-06-19 11:55:00,41.58,41.59,41.57,41.59,4900.0,30.0844,30.0916,30.0772,30.0916,4900.0
2014-06-19 12:00:00,41.59,41.61,41.59,41.6,6000.0,30.0916,30.1061,30.0916,30.0989,6000.0
2014-06-19 12:05:00,41.59,41.64,41.59,41.64,5700.0,30.0916,30.1278,30.0916,30.1278,5700.0
2014-06-19 12:10:00,41.63,41.64,41.61,41.63,11100.0,30.1206,30.1278,30.1061,30.1206,11100.0
2014-06-19 12:15:00,41.62,41.66,41.62,41.62,7600.0,30.1133,30.1423,30.1133,30.1133,7600.0
2014-06-19 12:20:00,41.63,41.63,41.6,41.6,3700.0,30.1206,30.1206,30.0989,30.0989,3700.0
2014-06-19 12:25:00,41.61,41.61,41.58,41.58,3500.0,30.1061,30.1061,30.0844,30.0844,3500.0
2014-06-19 12:30:00,41.59,41.6,41.56,41.57,8700.0,30.0916,30.0989,30.0699,30.0772,8700.0
2014-06-19 12:35:00,41.56,41.57,41.51,41.54,16400.0,30.0699,30.0772,30.0338,30.0555,16400.0
2014-06-19 12:40:00,41.54,41.56,41.53,41.56,3000.0,30.0555,30.0699,30.0482,30.0699,3000.0
2014-06-19 12:45:00,41.56,41.59,41.55,41.55,8400.0,30.0699,30.0916,30.0627,30.0627,8400.0
2014-06-19 12:50:00,41.55,41.56,41.52,41.53,4900.0,30.0627,30.0699,30.041,30.0482,4900.0
2014-06-19 12:55:00,41.54,41.61,41.53,41.54,26600.0,30.0555,30.1061,30.0482,30.0555,26600.0
2014-06-19 13:00:00,41.53,41.54,41.51,41.51,2300.0,30.0482,30.0555,30.0338,30.0338,2300.0
2014-06-19 13:05:00,41.51,41.54,41.51,41.54,4700.0,30.0338,30.0555,30.0338,30.0555,4700.0
2014-06-19 13:10:00,41.53,41.53,41.46,41.48,9400.0,30.0482,30.0482,29.9976,30.012,9400.0
2014-06-19 13:15:00,41.48,41.48,41.45,41.47,6200.0,30.012,30.012,29.9903,30.0048,6200.0
2014-06-19 13:20:00,41.47,41.52,41.47,41.52,6600.0,30.0048,30.041,30.0048,30.041,6600.0
2014-06-19 13:25:00,41.53,41.54,41.52,41.54,106900.0,30.0482,30.0555,30.041,30.0555,106900.0
2014-06-19 13:30:00,41.54,41.56,41.54,41.55,7400.0,30.0555,30.0699,30.0555,30.0627,7400.0
2014-06-19 13:35:00,41.56,41.58,41.52,41.52,15900.0,30.0699,30.0844,30.041,30.041,15900.0
2014-06-19 13:40:00,41.52,41.52,41.48,41.48,6300.0,30.041,30.041,30.012,30.012,6300.0
2014-06-19 13:45:00,41.48,41.52,41.47,41.52,9900.0,30.012,30.041,30.0048,30.041,9900.0
2014-06-19 13:50:00,41.51,41.53,41.5,41.51,8300.0,30.0338,30.0482,30.0265,30.0338,8300.0
2014-06-19 13:55:00,41.51,41.55,41.51,41.55,8300.0,30.0338,30.0627,30.0338,30.0627,8300.0
2014-06-19 14:00:00,41.54,41.57,41.53,41.57,8800.0,30.0555,30.0772,30.0482,30.0772,8800.0
2014-06-19 14:05:00,41.57,41.57,41.56,41.56,25800.0,30.0772,30.0772,30.0699,30.0699,25800.0
2014-06-19 14:10:00,41.55,41.59,41.55,41.59,14800.0,30.0627,30.0916,30.0627,30.0916,14800.0
2014-06-19 14:15:00,41.59,41.59,41.57,41.57,9400.0,30.0916,30.0916,30.0772,30.0772,9400.0
2014-06-19 14:20:00,41.57,41.6,41.56,41.6,6800.0,30.0772,30.0989,30.0699,30.0989,6800.0
2014-06-19 14:25:00,41.6,41.61,41.58,41.59,9300.0,30.0989,30.1061,30.0844,30.0916,9300.0
2014-06-19 14:30:00,41.59,41.6,41.57,41.59,12900.0,30.0916,30.0989,30.0772,30.0916,12900.0
2014-06-19 14:35:00,41.59,41.61,41.58,41.58,12500.0,30.0916,30.1061,30.0844,30.0844,12500.0
2014-06-19 14:40:00,41.59,41.61,41.58,41.59,16700.0,30.0916,30.1061,30.0844,30.0916,16700.0
2014-06-19 14:45:00,41.59,41.62,41.58,41.61,17900.0,30.0916,30.1133,30.0844,30.1061,17900.0
2014-06-19 14:50:00,41.61,41.62,41.59,41.61,9800.0,30.1061,30.1133,30.0916,30.1061,9800.0
2014-06-19 14:55:00,41.62,41.62,41.61,41.62,4400.0,30.1133,30.1133,30.1061,30.1133,4400.0
2014-06-19 15:00:00,41.62,41.63,41.61,41.62,16600.0,30.1133,30.1206,30.1061,30.1133,16600.0
2014-06-19 15:05:00,41.63,41.63,41.6,41.6,27400.0,30.1206,30.1206,30.0989,30.0989,27400.0
2014-06-19 15:10:00,41.61,41.61,41.59,41.6,10700.0,30.1061,30.1061,30.0916,30.0989,10700.0
2014-06-19 15:15:00,41.6,41.63,41.6,41.63,21500.0,30.0989,30.1206,30.0989,30.1206,21500.0
2014-06-19 15:20:00,41.62,41.7,41.61,41.68,31600.0,30.1133,30.1712,30.1061,30.1568,31600.0
2014-06-19 15:25:00,41.68,41.69,41.66,41.67,15000.0,30.1568,30.164,30.1423,30.1495,15000.0
2014-06-19 15:30:00,41.67,41.7,41.65,41.66,36700.0,30.1495,30.1712,30.135,30.1423,36700.0
2014-06-19 15:35:00,41.66,41.67,41.64,41.65,124400.0,30.1423,30.1495,30.1278,30.135,124400.0
2014-06-19 15:40:00,41.65,41.66,41.64,41.65,55900.0,30.135,30.1423,30.1278,30.135,55900.0
2014-06-19 15:45:00,41.65,41.66,41.62,41.64,93800.0,30.135,30.1423,30.1133,30.1278,93800.0
2014-06-19 15:50:00,41.64,41.66,41.61,41.66,73100.0,30.1278,30.1423,30.1061,30.1423,73100.0
2014-06-19 15:55:00,41.65,41.68,41.63,41.67,163800.0,30.135,30.1568,30.1206,30.1495,163800.0
2014-06-20 09:30:00,41.62,41.67,41.62,41.63,7100.0,30.1133,30.1495,30.1133,30.1206,7100.0
2014-06-20 09:35:00,41.66,41.74,41.46,41.48,540900.0,30.1423,30.2002,29.9976,30.012,540900.0
2014-06-20 09:40:00,41.48,41.48,41.37,41.37,8800.0,30.012,30.012,29.9325,29.9325,8800.0
2014-06-20 09:45:00,41.33,41.38,41.31,41.34,28400.0,29.9035,29.9397,29.889,29.9108,28400.0
2014-06-20 09:50:00,41.35,41.42,41.32,41.35,38100.0,29.918,29.9686,29.8963,29.918,38100.0
2014-06-20 09:55:00,41.36,41.39,41.33,41.37,19300.0,29.9252,29.9469,29.9035,29.9325,19300.0
2014-06-20 10:00:00,41.37,41.45,41.37,41.42,7400.0,29.9325,29.9903,29.9325,29.9686,7400.0
2014-06-20 10:05:00,41.44,41.46,41.38,41.44,8100.0,29.9831,29.9976,29.9397,29.9831,8100.0
2014-06-20 10:10:00,41.45,41.48,41.4,41.43,28700.0,29.9903,30.012,29.9542,29.9759,28700.0
2014-06-20 10:15:00,41.44,41.52,41.42,41.52,31500.0,29.9831,30.041,29.9686,30.041,31500.0
2014-06-20 10:20:00,41.52,41.53,41.48,41.49,10600.0,30.041,30.0482,30.012,30.0193,10600.0
2014-06-20 10:25:00,41.48,41.5,41.42,41.48,14500.0,30.012,30.0265,29.9686,30.012,14500.0
2014-06-20 10:30:00,41.48,41.48,41.45,41.48,14100.0,30.012,30.012,29.9903,30.012,14100.0
2014-06-20 10:35:00,41.48,41.55,41.48,41.53,19600.0,30.012,30.0627,30.012,30.0482,19600.0
2014-06-20 10:40:00,41.51,41.51,41.44,41.49,12100.0,30.0338,30.0338,29.9831,30.0193,12100.0
2014-06-20 10:45:00,41.5,41.52,41.46,41.52,4900.0,30.0265,30.041,29.9976,30.041,4900.0
2014-06-20 10:50:00,41.51,41.56,41.51,41.55,2700.0,30.0338,30.0699,30.0338,30.0627,2700.0
2014-06-20 10:55:00,41.55,41.58,41.51,41.51,6400.0,30.0627,30.0844,30.0338,30.0338,6400.0
2014-06-20 11:00:00,41.51,41.53,41.49,41.52,4500.0,30.0338,30.0482,30.0193,30.041,4500.0
2014-06-20 11:05:00,41.52,41.52,41.49,41.49,7600.0,30.041,30.041,30.0193,30.0193,7600.0
2014-06-20 11:10:00,41.49,41.49,41.44,41.44,6700.0,30.0193,30.0193,29.9831,29.9831,6700.0
2014-06-20 11:15:00,41.45,41.45,41.44,41.45,2900.0,29.9903,29.9903,29.9831,29.9903,2900.0
2014-06-20 11:20:00,41.44,41.47,41.44,41.45,8000.0,29.9831,30.0048,29.9831,29.9903,8000.0
2014-06-20 11:25:00,41.45,41.45,41.43,41.43,6400.0,29.9903,29.9903,29.9759,29.9759,6400.0
2014-06-20 11:30:00,41.42,41.42,41.4,41.4,8100.0,29.9686,29.9686,29.9542,29.9542,8100.0
2014-06-20 11:35:00,41.41,41.46,41.41,41.46,8900.0,29.9614,29.9976,29.9614,29.9976,8900.0
2014-06-20 11:40:00,41.46,41.47,41.46,41.47,5000.0,29.9976,30.0048,29.9976,30.0048,5000.0
2014-06-20 11:45:00,41.47,41.47,41.42,41.42,5300.0,30.0048,30.0048,29.9686,29.9686,5300.0
2014-06-20 11:50:00,41.42,41.43,41.39,41.4,7700.0,29.9686,29.9759,29.9469,29.9542,7700.0
2014-06-20 11:55:00,41.41,41.43,41.39,41.43,5800.0,29.9614,29.9759,29.9469,29.9759,5800.0
2014-06-20 12:00:00,41.43,41.45,41.39,41.39,5100.0,29.9759,29.9903,29.9469,29.9469,5100.0
2014-06-20 12:05:00,41.39,41.39,41.35,41.38,25600.0,29.9469,29.9469,29.918,29.9397,25600.0
2014-06-20 12:10:00,41.37,41.37,41.32,41.35,18600.0,29.9325,29.9325,29.8963,29.918,18600.0
2014-06-20 12:15:00,41.36,41.36,41.33,41.36,13200.0,29.9252,29.9252,29.9035,29.9252,13200.0
2014-06-20 12:20:00,41.36,41.36,41.31,41.32,13800.0,29.9252,29.9252,29.889,29.8963,13800.0
2014-06-20 12:25:00,41.31,41.31,41.27,41.3,21000.0,29.889,29.889,29.8601,29.8818,21000.0
2014-06-20 12:30:00,41.31,41.31,41.29,41.3,7700.0,29.889,29.889,29.8746,29.8818,7700.0
2014-06-20 12:35:00,41.3,41.3,41.28,41.3,17200.0,29.8818,29.8818,29.8673,29.8818,17200.0
2014-06-20 12:40:00,41.3,41.3,41.27,41.28,14600.0,29.8818,29.8818,29.8601,29.8673,14600.0
2014-06-20 12:45:00,41.28,41.29,41.24,41.29,17700.0,29.8673,29.8746,29.8384,29.8746,17700.0
2014-06-20 12:50:00,41.29,41.29,41.26,41.29,13500.0,29.8746,29.8746,29.8529,29.8746,13500.0
2014-06-20 12:55:00,41.28,41.3,41.26,41.29,11400.0,29.8673,29.8818,29.8529,29.8746,11400.0
2014-06-20 13:00:00,41.3,41.3,41.28,41.29,10200.0,29.8818,29.8818,29.8673,29.8746,10200.0
2014-06-20 13:05:00,41.28,41.29,41.24,41.26,16600.0,29.8673,29.8746,29.8384,29.8529,16600.0
2014-06-20 13:10:00,41.26,41.28,41.26,41.27,15000.0,29.8529,29.8673,29.8529,29.8601,15000.0
2014-06-20 13:15:00,41.28,41.28,41.26,41.26,12700.0,29.8673,29.8673,29.8529,29.8529,12700.0
2014-06-20 13:20:00,41.26,41.27,41.23,41.24,19000.0,29.8529,29.8601,29.8312,29.8384,19000.0
2014-06-20 13:25:00,41.24,41.25,41.21,41.24,16000.0,29.8384,29.8456,29.8167,29.8384,16000.0
2014-06-20 13:30:00,41.23,41.24,41.2,41.21,14300.0,29.8312,29.8384,29.8095,29.8167,14300.0
2014-06-20 13:35:00,41.21,41.24,41.19,41.23,18000.0,29.8167,29.8384,29.8022,29.8312,18000.0
2014-06-20 13:40:00,41.22,41.23,41.19,41.2,17500.0,29.8239,29.8312,29.8022,29.8095,17500.0
2014-06-20 13:45:00,41.19,41.21,41.18,41.18,9200.0,29.8022,29.8167,29.795,29.795,9200.0
2014-06-20 13:50:00,41.18,41.2,41.18,41.19,11400.0,29.795,29.8095,29.795,29.8022,11400.0
2014-06-20 13:55:00,41.2,41.2,41.17,41.2,11500.0,29.8095,29.8095,29.7878,29.8095,11500.0
2014-06-20 14:00:00,41.19,41.26,41.18,41.25,23100.0,29.8022,29.8529,29.795,29.8456,23100.0
2014-06-20 14:05:00,41.25,41.27,41.25,41.25,14400.0,29.8456,29.8601,29.8456,29.8456,14400.0
2014-06-20 14:10:00,41.25,41.27,41.23,41.24,14300.0,29.8456,29.8601,29.8312,29.8384,14300.0
2014-06-20 14:15:00,41.23,41.25,41.2,41.2,13100.0,29.8312,29.8456,29.8095,29.8095,13100.0
2014-06-20 14:20:00,41.2,41.21,41.19,41.2,15100.0,29.8095,29.8167,29.8022,29.8095,15100.0
2014-06-20 14:25:00,41.2,41.21,41.17,41.18,11200.0,29.8095,29.8167,29.7878,29.795,11200.0
2014-06-20 14:30:00,41.18,41.19,41.17,41.18,7800.0,29.795,29.8022,29.7878,29.795,7800.0
2014-06-20 14:35:00,41.17,41.17,41.15,41.16,9700.0,29.7878,29.7878,29.7733,29.7805,9700.0
2014-06-20 14:40:00,41.17,41.2,41.16,41.19,25300.0,29.7878,29.8095,29.7805,29.8022,25300.0
2014-06-20 14:45:00,41.19,41.2,41.18,41.2,12100.0,29.8022,29.8095,29.795,29.8095,12100.0
2014-06-20 14:50:00,41.2,41.2,41.19,41.2,7200.0,29.8095,29.8095,29.8022,29.8095,7200.0
2014-06-20 14:55:00,41.2,41.2,41.16,41.16,34600.0,29.8095,29.8095,29.7805,29.7805,34600.0
2014-06-20 15:00:00,41.16,41.2,41.16,41.2,17100.0,29.7805,29.8095,29.7805,29.8095,17100.0
2014-06-20 15:05:00,41.2,41.21,41.18,41.2,21200.0,29.8095,29.8167,29.795,29.8095,21200.0
2014-06-20 15:10:00,41.19,41.22,41.19,41.21,37100.0,29.8022,29.8239,29.8022,29.8167,37100.0
2014-06-20 15:15:00,41.22,41.24,41.2,41.23,22400.0,29.8239,29.8384,29.8095,29.8312,22400.0
2014-06-20 15:20:00,41.23,41.24,41.18,41.19,36900.0,29.8312,29.8384,29.795,29.8022,36900.0
2014-06-20 15:25:00,41.2,41.26,41.19,41.26,39900.0,29.8095,29.8529,29.8022,29.8529,39900.0
2014-06-20 15:30:00,41.25,41.26,41.23,41.23,44400.0,29.8456,29.8529,29.8312,29.8312,44400.0
2014-06-20 15:35:00,41.23,41.27,41.23,41.25,55600.0,29.8312,29.8601,29.8312,29.8456,55600.0
2014-06-20 15:40:00,41.25,41.29,41.23,41.23,50800.0,29.8456,29.8746,29.8312,29.8312,50800.0
2014-06-20 15:45:00,41.24,41.27,41.23,41.23,95500.0,29.8384,29.8601,29.8312,29.8312,95500.0
2014-06-20 15:50:00,41.24,41.27,41.22,41.25,82100.0,29.8384,29.8601,29.8239,29.8456,82100.0
2014-06-20 15:55:00,41.26,41.29,41.23,41.29,206400.0,29.8529,29.8746,29.8312,29.8746,206400.0
2014-06-23 09:30:00,41.22,41.4,41.21,41.3,41800.0,29.8239,29.9542,29.8167,29.8818,41800.0
2014-06-23 09:35:00,41.31,41.35,41.29,41.34,24900.0,29.889,29.918,29.8746,29.9108,24900.0
2014-06-23 09:40:00,41.34,41.36,41.26,41.35,10200.0,29.9108,29.9252,29.8529,29.918,10200.0
2014-06-23 09:45:00,41.35,41.45,41.35,41.42,16200.0,29.918,29.9903,29.918,29.9686,16200.0
2014-06-23 09:50:00,41.43,41.47,41.38,41.44,15400.0,29.9759,30.0048,29.9397,29.9831,15400.0
2014-06-23 09:55:00,41.44,41.45,41.38,41.43,11200.0,29.9831,29.9903,29.9397,29.9759,11200.0
2014-06-23 10:00:00,41.43,41.5,41.42,41.5,9800.0,29.9759,30.0265,29.9686,30.0265,9800.0
2014-06-23 10:05:00,41.5,41.51,41.46,41.49,11000.0,30.0265,30.0338,29.9976,30.0193,11000.0
2014-06-23 10:10:00,41.49,41.52,41.37,41.37,8000.0,30.0193,30.041,29.9325,29.9325,8000.0
2014-06-23 10:15:00,41.37,41.45,41.37,41.45,6400.0,29.9325,29.9903,29.9325,29.9903,6400.0
2014-06-23 10:20:00,41.46,41.47,41.42,41.45,17600.0,29.9976,30.0048,29.9686,29.9903,17600.0
2014-06-23 10:25:00,41.45,41.48,41.43,41.46,18100.0,29.9903,30.012,29.9759,29.9976,18100.0
2014-06-23 10:30:00,41.47,41.51,41.46,41.46,5000.0,30.0048,30.0338,29.9976,29.9976,5000.0
2014-06-23 10:35:00,41.45,41.53,41.45,41.52,23700.0,29.9903,30.0482,29.9903,30.041,23700.0
2014-06-23 10:40:00,41.52,41.53,41.47,41.47,4000.0,30.041,30.0482,30.0048,30.0048,4000.0
2014-06-23 10:45:00,41.46,41.46,41.37,41.37,7200.0,29.9976,29.9976,29.9325,29.9325,7200.0
2014-06-23 10:50:00,41.37,41.38,41.35,41.37,42100.0,29.9325,29.9397,29.918,29.9325,42100.0
2014-06-23 10:55:00,41.38,41.42,41.38,41.39,16900.0,29.9397,29.9686,29.9397,29.9469,16900.0
2014-06-23 11:00:00,41.38,41.39,41.35,41.37,23900.0,29.9397,29.9469,29.918,29.9325,23900.0
2014-06-23 11:05:00,41.37,41.37,41.28,41.3,27400.0,29.9325,29.9325,29.8673,29.8818,27400.0
2014-06-23 11:10:00,41.3,41.31,41.25,41.27,17800.0,29.8818,29.889,29.8456,29.8601,17800.0
2014-06-23 11:15:00,41.27,41.27,41.23,41.23,6200.0,29.8601,29.8601,29.8312,29.8312,6200.0
2014-06-23 11:20:00,41.23,41.26,41.22,41.24,14800.0,29.8312,29.8529,29.8239,29.8384,14800.0
2014-06-23 11:25:00,41.23,41.24,41.19,41.19,4000.0,29.8312,29.8384,29.8022,29.8022,4000.0
2014-06-23 11:30:00,41.19,41.23,41.17,41.23,14000.0,29.8022,29.8312,29.7878,29.8312,14000.0
2014-06-23 11:35:00,41.23,41.24,41.21,41.23,15700.0,29.8312,29.8384,29.8167,29.8312,15700.0
2014-06-23 11:40:00,41.23,41.26,41.23,41.25,11400.0,29.8312,29.8529,29.8312,29.8456,11400.0
2014-06-23 11:45:00,41.25,41.27,41.24,41.27,8300.0,29.8456,29.8601,29.8384,29.8601,8300.0
2014-06-23 11:50:00,41.27,41.31,41.27,41.3,6900.0,29.8601,29.889,29.8601,29.8818,6900.0
2014-06-23 11:55:00,41.3,41.31,41.3,41.31,400.0,29.8818,29.889,29.8818,29.889,400.0
2014-06-23 12:00:00,41.31,41.33,41.31,41.32,5800.0,29.889,29.9035,29.889,29.8963,5800.0
2014-06-23 12:05:00,41.33,41.34,41.33,41.33,1500.0,29.9035,29.9108,29.9035,29.9035,1500.0
2014-06-23 12:10:00,41.34,41.34,41.34,41.34,700.0,29.9108,29.9108,29.9108,29.9108,700.0
2014-06-23 12:15:00,41.33,41.36,41.33,41.34,3400.0,29.9035,29.9252,29.9035,29.9108,3400.0
2014-06-23 12:20:00,41.33,41.34,41.33,41.33,900.0,29.9035,29.9108,29.9035,29.9035,900.0
2014-06-23 12:25:00,41.34,41.35,41.33,41.34,8300.0,29.9108,29.918,29.9035,29.9108,8300.0
2014-06-23 12:30:00,41.34,41.35,41.32,41.32,5100.0,29.9108,29.918,29.8963,29.8963,5100.0
2014-06-23 12:35:00,41.32,41.35,41.32,41.35,5200.0,29.8963,29.918,29.8963,29.918,5200.0
2014-06-23 12:40:00,41.34,41.35,41.34,41.34,1600.0,29.9108,29.918,29.9108,29.9108,1600.0
2014-06-23 12:45:00,41.35,41.39,41.34,41.39,7700.0,29.918,29.9469,29.9108,29.9469,7700.0
2014-06-23 12:50:00,41.39,41.39,41.38,41.39,2000.0,29.9469,29.9469,29.9397,29.9469,2000.0
2014-06-23 12:55:00,41.39,41.41,41.39,41.41,18300.0,29.9469,29.9614,29.9469,29.9614,18300.0
2014-06-23 13:00:00,41.41,41.42,41.4,41.4,6500.0,29.9614,29.9686,29.9542,29.9542,6500.0
2014-06-23 13:05:00,41.4,41.47,41.4,41.47,24700.0,29.9542,30.0048,29.9542,30.0048,24700.0
2014-06-23 13:10:00,41.47,41.48,41.46,41.48,21900.0,30.0048,30.012,29.9976,30.012,21900.0
2014-06-23 13:15:00,41.48,41.48,41.46,41.46,12600.0,30.012,30.012,29.9976,29.9976,12600.0
2014-06-23 13:20:00,41.46,41.47,41.45,41.45,8100.0,29.9976,30.0048,29.9903,29.9903,8100.0
2014-06-23 13:25:00,41.44,41.44,41.41,41.41,2300.0,29.9831,29.9831,29.9614,29.9614,2300.0
2014-06-23 13:30:00,41.41,41.41,41.39,41.41,28100.0,29.9614,29.9614,29.9469,29.9614,28100.0
2014-06-23 13:35:00,41.42,41.43,41.39,41.4,12900.0,29.9686,29.9759,29.9469,29.9542,12900.0
2014-06-23 13:40:00,41.39,41.41,41.39,41.4,6600.0,29.9469,29.9614,29.9469,29.9542,6600.0
2014-06-23 13:45:00,41.4,41.41,41.32,41.32,12700.0,29.9542,29.9614,29.8963,29.8963,12700.0
2014-06-23 13:50:00,41.33,41.39,41.33,41.39,8700.0,29.9035,29.9469,29.9035,29.9469,8700.0
2014-06-23 13:55:00,41.38,41.38,41.35,41.37,6100.0,29.9397,29.9397,29.918,29.9325,6100.0
2014-06-23 14:00:00,41.38,41.4,41.38,41.4,8100.0,29.9397,29.9542,29.9397,29.9542,8100.0
2014-06-23 14:05:00,41.39,41.4,41.38,41.4,5400.0,29.9469,29.9542,29.9397,29.9542,5400.0
2014-06-23 14:10:00,41.39,41.4,41.37,41.37,23400.0,29.9469,29.9542,29.9325,29.9325,23400.0
2014-06-23 14:15:00,41.37,41.39,41.36,41.39,5400.0,29.9325,29.9469,29.9252,29.9469,5400.0
2014-06-23 14:20:00,41.39,41.39,41.35,41.37,22400.0,29.9469,29.9469,29.918,29.9325,22400.0
2014-06-23 14:25:00,41.37,41.38,41.36,41.37,18100.0,29.9325,29.9397,29.9252,29.9325,18100.0
2014-06-23 14:30:00,41.38,41.38,41.35,41.36,25900.0,29.9397,29.9397,29.918,29.9252,25900.0
2014-06-23 14:35:00,41.36,41.37,41.36,41.36,1800.0,29.9252,29.9325,29.9252,29.9252,1800.0
2014-06-23 14:40:00,41.36,41.37,41.34,41.35,18500.0,29.9252,29.9325,29.9108,29.918,18500.0
2014-06-23 14:45:00,41.34,41.36,41.31,41.31,13800.0,29.9108,29.9252,29.889,29.889,13800.0
2014-06-23 14:50:00,41.31,41.32,41.3,41.3,3300.0,29.889,29.8963,29.8818,29.8818,3300.0
2014-06-23 14:55:00,41.32,41.35,41.31,41.33,10200.0,29.8963,29.918,29.889,29.9035,10200.0
2014-06-23 15:00:00,41.33,41.33,41.24,41.24,16400.0,29.9035,29.9035,29.8384,29.8384,16400.0
2014-06-23 15:05:00,41.24,41.26,41.24,41.25,13600.0,29.8384,29.8529,29.8384,29.8456,13600.0
2014-06-23 15:10:00,41.26,41.28,41.25,41.27,11400.0,29.8529,29.8673,29.8456,29.8601,11400.0
2014-06-23 15:15:00,41.27,41.29,41.27,41.28,2400.0,29.8601,29.8746,29.8601,29.8673,2400.0
2014-06-23 15:20:00,41.29,41.31,41.26,41.27,29600.0,29.8746,29.889,29.8529,29.8601,29600.0
2014-06-23 15:25:00,41.27,41.28,41.25,41.26,26100.0,29.8601,29.8673,29.8456,29.8529,26100.0
2014-06-23 15:30:00,41.26,41.27,41.22,41.23,22000.0,29.8529,29.8601,29.8239,29.8312,22000.0
2014-06-23 15:35:00,41.24,41.25,41.21,41.22,24500.0,29.8384,29.8456,29.8167,29.8239,24500.0
2014-06-23 15:40:00,41.22,41.25,41.22,41.22,38300.0,29.8239,29.8456,29.8239,29.8239,38300.0
2014-06-23 15:45:00,41.21,41.23,41.18,41.2,88600.0,29.8167,29.8312,29.795,29.8095,88600.0
2014-06-23 15:50:00,41.19,41.2,41.19,41.2,56700.0,29.8022,29.8095,29.8022,29.8095,56700.0
2014-06-23 15:55:00,41.2,41.24,41.18,41.21,166500.0,29.8095,29.8384,29.795,29.8167,166500.0
2014-06-24 09:30:00,41.1,41.28,41.1,41.24,20400.0,29.7371,29.8673,29.7371,29.8384,20400.0
2014-06-24 09:35:00,41.24,41.25,41.17,41.21,6900.0,29.8384,29.8456,29.7878,29.8167,6900.0
2014-06-24 09:40:00,41.22,41.28,41.18,41.25,32000.0,29.8239,29.8673,29.795,29.8456,32000.0
2014-06-24 09:45:00,41.27,41.34,41.27,41.3,18600.0,29.8601,29.9108,29.8601,29.8818,18600.0
2014-06-24 09:50:00,41.3,41.34,41.27,41.3,80400.0,29.8818,29.9108,29.8601,29.8818,80400.0
2014-06-24 09:55:00,41.3,41.33,41.27,41.31,28400.0,29.8818,29.9035,29.8601,29.889,28400.0
2014-06-24 10:00:00,41.32,41.35,41.18,41.27,25100.0,29.8963,29.918,29.795,29.8601,25100.0
2014-06-24 10:05:00,41.27,41.28,41.2,41.21,12400.0,29.8601,29.8673,29.8095,29.8167,12400.0
2014-06-24 10:10:00,41.24,41.25,41.17,41.23,28800.0,29.8384,29.8456,29.7878,29.8312,28800.0
2014-06-24 10:15:00,41.24,41.24,41.18,41.21,32600.0,29.8384,29.8384,29.795,29.8167,32600.0
2014-06-24 10:20:00,41.21,41.25,41.18,41.22,17900.0,29.8167,29.8456,29.795,29.8239,17900.0
2014-06-24 10:25:00,41.24,41.27,41.21,41.27,12100.0,29.8384,29.8601,29.8167,29.8601,12100.0
2014-06-24 10:30:00,41.27,41.35,41.25,41.32,13200.0,29.8601,29.918,29.8456,29.8963,13200.0
2014-06-24 10:35:00,41.32,41.4,41.32,41.4,8100.0,29.8963,29.9542,29.8963,29.9542,8100.0
2014-06-24 10:40:00,41.4,41.43,41.4,41.43,4900.0,29.9542,29.9759,29.9542,29.9759,4900.0
2014-06-24 10:45:00,41.42,41.42,41.38,41.38,7700.0,29.9686,29.9686,29.9397,29.9397,7700.0
2014-06-24 10:50:00,41.39,41.39,41.33,41.37,11900.0,29.9469,29.9469,29.9035,29.9325,11900.0
2014-06-24 10:55:00,41.37,41.4,41.37,41.39,4200.0,29.9325,29.9542,29.9325,29.9469,4200.0
2014-06-24 11:00:00,41.39,41.4,41.38,41.4,3200.0,29.9469,29.9542,29.9397,29.9542,3200.0
2014-06-24 11:05:00,41.39,41.42,41.38,41.39,43400.0,29.9469,29.9686,29.9397,29.9469,43400.0
2014-06-24 11:10:00,41.38,41.45,41.35,41.44,15500.0,29.9397,29.9903,29.918,29.9831,15500.0
2014-06-24 11:15:00,41.44,41.46,41.41,41.46,9600.0,29.9831,29.9976,29.9614,29.9976,9600.0
2014-06-24 11:20:00,41.45,41.48,41.45,41.46,8200.0,29.9903,30.012,29.9903,29.9976,8200.0
2014-06-24 11:25:00,41.46,41.5,41.46,41.48,9500.0,29.9976,30.0265,29.9976,30.012,9500.0
2014-06-24 11:30:00,41.48,41.5,41.47,41.47,8100.0,30.012,30.0265,30.0048,30.0048,8100.0
2014-06-24 11:35:00,41.48,41.5,41.47,41.48,9500.0,30.012,30.0265,30.0048,30.012,9500.0
2014-06-24 11:40:00,41.5,41.5,41.48,41.48,2600.0,30.0265,30.0265,30.012,30.012,2600.0
2014-06-24 11:45:00,41.49,41.49,41.48,41.48,2900.0,30.0193,30.0193,30.012,30.012,2900.0
2014-06-24 11:50:00,41.47,41.5,41.47,41.49,2500.0,30.0048,30.0265,30.0048,30.0193,2500.0
2014-06-24 11:55:00,41.49,41.52,41.49,41.52,7000.0,30.0193,30.041,30.0193,30.041,7000.0
2014-06-24 12:00:00,41.52,41.54,41.49,41.51,12500.0,30.041,30.0555,30.0193,30.0338,12500.0
2014-06-24 12:05:00,41.5,41.53,41.5,41.53,3100.0,30.0265,30.0482,30.0265,30.0482,3100.0
2014-06-24 12:10:00,41.52,41.53,41.49,41.49,6300.0,30.041,30.0482,30.0193,30.0193,6300.0
2014-06-24 12:15:00,41.49,41.53,41.49,41.53,4900.0,30.0193,30.0482,30.0193,30.0482,4900.0
2014-06-24 12:20:00,41.53,41.53,41.49,41.49,14400.0,30.0482,30.0482,30.0193,30.0193,14400.0
2014-06-24 12:25:00,41.49,41.5,41.48,41.5,1900.0,30.0193,30.0265,30.012,30.0265,1900.0
2014-06-24 12:30:00,41.51,41.51,41.5,41.51,1300.0,30.0338,30.0338,30.0265,30.0338,1300.0
2014-06-24 12:35:00,41.5,41.51,41.48,41.48,4300.0,30.0265,30.0338,30.012,30.012,4300.0
2014-06-24 12:40:00,41.48,41.48,41.46,41.46,2900.0,30.012,30.012,29.9976,29.9976,2900.0
2014-06-24 12:45:00,41.47,41.47,41.46,41.47,7300.0,30.0048,30.0048,29.9976,30.0048,7300.0
2014-06-24 12:50:00,41.46,41.48,41.45,41.47,7400.0,29.9976,30.012,29.9903,30.0048,7400.0
2014-06-24 12:55:00,41.46,41.46,41.42,41.42,8100.0,29.9976,29.9976,29.9686,29.9686,8100.0
2014-06-24 13:00:00,41.42,41.42,41.36,41.38,10700.0,29.9686,29.9686,29.9252,29.9397,10700.0
2014-06-24 13:05:00,41.38,41.4,41.36,41.39,11300.0,29.9397,29.9542,29.9252,29.9469,11300.0
2014-06-24 13:10:00,41.39,41.4,41.35,41.35,4700.0,29.9469,29.9542,29.918,29.918,4700.0
2014-06-24 13:15:00,41.35,41.37,41.35,41.37,8600.0,29.918,29.9325,29.918,29.9325,8600.0
2014-06-24 13:20:00,41.36,41.36,41.35,41.36,1900.0,29.9252,29.9252,29.918,29.9252,1900.0
2014-06-24 13:25:00,41.35,41.37,41.34,41.36,8700.0,29.918,29.9325,29.9108,29.9252,8700.0
2014-06-24 13:30:00,41.36,41.4,41.35,41.39,12000.0,29.9252,29.9542,29.918,29.9469,12000.0
2014-06-24 13:35:00,41.38,41.38,41.35,41.38,6300.0,29.9397,29.9397,29.918,29.9397,6300.0
2014-06-24 13:40:00,41.38,41.4,41.37,41.39,22700.0,29.9397,29.9542,29.9325,29.9469,22700.0
2014-06-24 13:45:00,41.39,41.43,41.39,41.42,53900.0,29.9469,29.9759,29.9469,29.9686,53900.0
2014-06-24 13:50:00,41.42,41.43,41.4,41.4,4200.0,29.9686,29.9759,29.9542,29.9542,4200.0
2014-06-24 13:55:00,41.41,41.43,41.4,41.41,6600.0,29.9614,29.9759,29.9542,29.9614,6600.0
2014-06-24 14:00:00,41.41,41.43,41.4,41.43,9100.0,29.9614,29.9759,29.9542,29.9759,9100.0
2014-06-24 14:05:00,41.42,41.43,41.4,41.42,7600.0,29.9686,29.9759,29.9542,29.9686,7600.0
2014-06-24 14:10:00,41.42,41.47,41.41,41.47,7300.0,29.9686,30.0048,29.9614,30.0048,7300.0
2014-06-24 14:15:00,41.46,41.47,41.43,41.45,11900.0,29.9976,30.0048,29.9759,29.9903,11900.0
2014-06-24 14:20:00,41.45,41.46,41.43,41.43,7100.0,29.9903,29.9976,29.9759,29.9759,7100.0
2014-06-24 14:25:00,41.43,41.44,41.39,41.41,16900.0,29.9759,29.9831,29.9469,29.9614,16900.0
2014-06-24 14:30:00,41.4,41.41,41.38,41.38,13600.0,29.9542,29.9614,29.9397,29.9397,13600.0
2014-06-24 14:35:00,41.37,41.4,41.37,41.39,12000.0,29.9325,29.9542,29.9325,29.9469,12000.0
2014-06-24 14:40:00,41.4,41.42,41.4,41.42,6900.0,29.9542,29.9686,29.9542,29.9686,6900.0
2014-06-24 14:45:00,41.42,41.42,41.39,41.4,17500.0,29.9686,29.9686,29.9469,29.9542,17500.0
2014-06-24 14:50:00,41.4,41.4,41.38,41.39,15200.0,29.9542,29.9542,29.9397,29.9469,15200.0
2014-06-24 14:55:00,41.39,41.4,41.39,41.39,12100.0,29.9469,29.9542,29.9469,29.9469,12100.0
2014-06-24 15:00:00,41.38,41.4,41.36,41.4,23800.0,29.9397,29.9542,29.9252,29.9542,23800.0
2014-06-24 15:05:00,41.4,41.4,41.35,41.35,23900.0,29.9542,29.9542,29.918,29.918,23900.0
2014-06-24 15:10:00,41.34,41.37,41.32,41.35,23200.0,29.9108,29.9325,29.8963,29.918,23200.0
2014-06-24 15:15:00,41.34,41.36,41.31,41.32,38100.0,29.9108,29.9252,29.889,29.8963,38100.0
2014-06-24 15:20:00,41.31,41.35,41.29,41.31,29800.0,29.889,29.918,29.8746,29.889,29800.0
2014-06-24 15:25:00,41.31,41.36,41.3,41.33,22800.0,29.889,29.9252,29.8818,29.9035,22800.0
2014-06-24 15:30:00,41.33,41.36,41.31,41.31,18900.0,29.9035,29.9252,29.889,29.889,18900.0
2014-06-24 15:35:00,41.32,41.32,41.27,41.28,24600.0,29.8963,29.8963,29.8601,29.8673,24600.0
2014-06-24 15:40:00,41.29,41.32,41.28,41.3,22800.0,29.8746,29.8963,29.8673,29.8818,22800.0
2014-06-24 15:45:00,41.3,41.34,41.28,41.33,60700.0,29.8818,29.9108,29.8673,29.9035,60700.0
2014-06-24 15:50:00,41.32,41.34,41.31,41.34,22000.0,29.8963,29.9108,29.889,29.9108,22000.0
2014-06-24 15:55:00,41.34,41.37,41.31,41.36,200800.0,29.9108,29.9325,29.889,29.9252,200800.0
2014-06-25 09:30:00,41.32,41.4,41.31,41.36,26700.0,29.8963,29.9542,29.889,29.9252,26700.0
2014-06-25 09:35:00,41.35,41.43,41.3,41.34,21900.0,29.918,29.9759,29.8818,29.9108,21900.0
2014-06-25 09:40:00,41.35,41.4,41.33,41.38,19500.0,29.918,29.9542,29.9035,29.9397,19500.0
2014-06-25 09:45:00,41.38,41.46,41.33,41.38,38400.0,29.9397,29.9976,29.9035,29.9397,38400.0
2014-06-25 09:50:00,41.38,41.46,41.38,41.4,15700.0,29.9397,29.9976,29.9397,29.9542,15700.0
2014-06-25 09:55:00,41.39,41.42,41.33,41.37,19000.0,29.9469,29.9686,29.9035,29.9325,19000.0
2014-06-25 10:00:00,41.37,41.38,41.33,41.34,7900.0,29.9325,29.9397,29.9035,29.9108,7900.0
2014-06-25 10:05:00,41.33,41.38,41.33,41.35,9400.0,29.9035,29.9397,29.9035,29.918,9400.0
2014-06-25 10:10:00,41.35,41.36,41.32,41.33,28000.0,29.918,29.9252,29.8963,29.9035,28000.0
2014-06-25 10:15:00,41.33,41.39,41.32,41.36,38600.0,29.9035,29.9469,29.8963,29.9252,38600.0
2014-06-25 10:20:00,41.36,41.38,41.32,41.33,25000.0,29.9252,29.9397,29.8963,29.9035,25000.0
2014-06-25 10:25:00,41.33,41.36,41.32,41.33,8000.0,29.9035,29.9252,29.8963,29.9035,8000.0
2014-06-25 10:30:00,41.33,41.39,41.33,41.33,8300.0,29.9035,29.9469,29.9035,29.9035,8300.0
2014-06-25 10:35:00,41.32,41.32,41.28,41.32,15400.0,29.8963,29.8963,29.8673,29.8963,15400.0
2014-06-25 10:40:00,41.31,41.37,41.3,41.37,7400.0,29.889,29.9325,29.8818,29.9325,7400.0
2014-06-25 10:45:00,41.37,41.37,41.32,41.33,27000.0,29.9325,29.9325,29.8963,29.9035,27000.0
2014-06-25 10:50:00,41.34,41.39,41.33,41.34,10600.0,29.9108,29.9469,29.9035,29.9108,10600.0
2014-06-25 10:55:00,41.34,41.47,41.34,41.45,12400.0,29.9108,30.0048,29.9108,29.9903,12400.0
2014-06-25 11:00:00,41.43,41.43,41.39,41.43,7800.0,29.9759,29.9759,29.9469,29.9759,7800.0
2014-06-25 11:05:00,41.42,41.42,41.39,41.4,8600.0,29.9686,29.9686,29.9469,29.9542,8600.0
2014-06-25 11:10:00,41.4,41.41,41.39,41.39,6100.0,29.9542,29.9614,29.9469,29.9469,6100.0
2014-06-25 11:15:00,41.39,41.41,41.37,41.4,21400.0,29.9469,29.9614,29.9325,29.9542,21400.0
2014-06-25 11:20:00,41.4,41.42,41.39,41.42,2200.0,29.9542,29.9686,29.9469,29.9686,2200.0
2014-06-25 11:25:00,41.42,41.44,41.39,41.41,10600.0,29.9686,29.9831,29.9469,29.9614,10600.0
2014-06-25 11:30:00,41.41,41.41,41.38,41.41,4600.0,29.9614,29.9614,29.9397,29.9614,4600.0
2014-06-25 11:35:00,41.41,41.41,41.36,41.36,5400.0,29.9614,29.9614,29.9252,29.9252,5400.0
2014-06-25 11:40:00,41.35,41.41,41.34,41.4,39300.0,29.918,29.9614,29.9108,29.9542,39300.0
2014-06-25 11:45:00,41.4,41.4,41.31,41.34,18600.0,29.9542,29.9542,29.889,29.9108,18600.0
2014-06-25 11:50:00,41.35,41.39,41.35,41.39,4900.0,29.918,29.9469,29.918,29.9469,4900.0
2014-06-25 11:55:00,41.39,41.39,41.38,41.38,3000.0,29.9469,29.9469,29.9397,29.9397,3000.0
2014-06-25 12:00:00,41.39,41.39,41.38,41.38,2900.0,29.9469,29.9469,29.9397,29.9397,2900.0
2014-06-25 12:05:00,41.38,41.43,41.38,41.43,4600.0,29.9397,29.9759,29.9397,29.9759,4600.0
2014-06-25 12:10:00,41.43,41.43,41.4,41.41,7500.0,29.9759,29.9759,29.9542,29.9614,7500.0
2014-06-25 12:15:00,41.41,41.45,41.41,41.42,6600.0,29.9614,29.9903,29.9614,29.9686,6600.0
2014-06-25 12:20:00,41.43,41.46,41.43,41.46,4700.0,29.9759,29.9976,29.9759,29.9976,4700.0
2014-06-25 12:25:00,41.45,41.47,41.43,41.46,6200.0,29.9903,30.0048,29.9759,29.9976,6200.0
2014-06-25 12:30:00,41.47,41.5,41.47,41.49,4000.0,30.0048,30.0265,30.0048,30.0193,4000.0
2014-06-25 12:35:00,41.49,41.54,41.48,41.54,8900.0,30.0193,30.0555,30.012,30.0555,8900.0
2014-06-25 12:40:00,41.54,41.55,41.53,41.54,4100.0,30.0555,30.0627,30.0482,30.0555,4100.0
2014-06-25 12:45:00,41.53,41.54,41.52,41.53,3900.0,30.0482,30.0555,30.041,30.0482,3900.0
2014-06-25 12:50:00,41.51,41.52,41.5,41.51,5200.0,30.0338,30.041,30.0265,30.0338,5200.0
2014-06-25 12:55:00,41.51,41.52,41.49,41.49,5600.0,30.0338,30.041,30.0193,30.0193,5600.0
2014-06-25 13:00:00,41.49,41.56,41.49,41.56,14100.0,30.0193,30.0699,30.0193,30.0699,14100.0
2014-06-25 13:05:00,41.56,41.58,41.55,41.55,7600.0,30.0699,30.0844,30.0627,30.0627,7600.0
2014-06-25 13:10:00,41.54,41.56,41.53,41.55,4800.0,30.0555,30.0699,30.0482,30.0627,4800.0
2014-06-25 13:15:00,41.54,41.55,41.5,41.52,6700.0,30.0555,30.0627,30.0265,30.041,6700.0
2014-06-25 13:20:00,41.52,41.55,41.5,41.5,14500.0,30.041,30.0627,30.0265,30.0265,14500.0
2014-06-25 13:25:00,41.5,41.51,41.47,41.47,4100.0,30.0265,30.0338,30.0048,30.0048,4100.0
2014-06-25 13:30:00,41.47,41.5,41.47,41.47,49300.0,30.0048,30.0265,30.0048,30.0048,49300.0
2014-06-25 13:35:00,41.46,41.46,41.39,41.4,13600.0,29.9976,29.9976,29.9469,29.9542,13600.0
2014-06-25 13:40:00,41.4,41.4,41.37,41.37,2800.0,29.9542,29.9542,29.9325,29.9325,2800.0
2014-06-25 13:45:00,41.38,41.38,41.35,41.37,4400.0,29.9397,29.9397,29.918,29.9325,4400.0
2014-06-25 13:50:00,41.37,41.39,41.35,41.39,11100.0,29.9325,29.9469,29.918,29.9469,11100.0
2014-06-25 13:55:00,41.39,41.39,41.35,41.36,20200.0,29.9469,29.9469,29.918,29.9252,20200.0
2014-06-25 14:00:00,41.35,41.4,41.35,41.4,10000.0,29.918,29.9542,29.918,29.9542,10000.0
2014-06-25 14:05:00,41.4,41.4,41.38,41.39,2900.0,29.9542,29.9542,29.9397,29.9469,2900.0
2014-06-25 14:10:00,41.39,41.4,41.38,41.4,3300.0,29.9469,29.9542,29.9397,29.9542,3300.0
2014-06-25 14:15:00,41.4,41.42,41.39,41.42,4300.0,29.9542,29.9686,29.9469,29.9686,4300.0
2014-06-25 14:20:00,41.41,41.43,41.4,41.42,9600.0,29.9614,29.9759,29.9542,29.9686,9600.0
2014-06-25 14:25:00,41.41,41.44,41.41,41.43,7300.0,29.9614,29.9831,29.9614,29.9759,7300.0
2014-06-25 14:30:00,41.43,41.47,41.42,41.47,6100.0,29.9759,30.0048,29.9686,30.0048,6100.0
2014-06-25 14:35:00,41.47,41.47,41.42,41.42,7300.0,30.0048,30.0048,29.9686,29.9686,7300.0
2014-06-25 14:40:00,41.43,41.43,41.4,41.4,5300.0,29.9759,29.9759,29.9542,29.9542,5300.0
2014-06-25 14:45:00,41.4,41.4,41.39,41.39,1300.0,29.9542,29.9542,29.9469,29.9469,1300.0
2014-06-25 14:50:00,41.39,41.4,41.37,41.37,25700.0,29.9469,29.9542,29.9325,29.9325,25700.0
2014-06-25 14:55:00,41.38,41.4,41.37,41.39,20800.0,29.9397,29.9542,29.9325,29.9469,20800.0
2014-06-25 15:00:00,41.4,41.42,41.39,41.39,30000.0,29.9542,29.9686,29.9469,29.9469,30000.0
2014-06-25 15:05:00,41.39,41.4,41.38,41.38,9300.0,29.9469,29.9542,29.9397,29.9397,9300.0
2014-06-25 15:10:00,41.37,41.41,41.36,41.41,10000.0,29.9325,29.9614,29.9252,29.9614,10000.0
2014-06-25 15:15:00,41.4,41.42,41.39,41.42,19400.0,29.9542,29.9686,29.9469,29.9686,19400.0
2014-06-25 15:20:00,41.41,41.43,41.41,41.42,11700.0,29.9614,29.9759,29.9614,29.9686,11700.0
2014-06-25 15:25:00,41.42,41.44,41.41,41.44,13100.0,29.9686,29.9831,29.9614,29.9831,13100.0
2014-06-25 15:30:00,41.44,41.45,41.42,41.45,17500.0,29.9831,29.9903,29.9686,29.9903,17500.0
2014-06-25 15:35:00,41.46,41.5,41.46,41.49,26800.0,29.9976,30.0265,29.9976,30.0193,26800.0
2014-06-25 15:40:00,41.48,41.54,41.47,41.51,24300.0,30.012,30.0555,30.0048,30.0338,24300.0
2014-06-25 15:45:00,41.52,41.58,41.52,41.57,57900.0,30.041,30.0844,30.041,30.0772,57900.0
2014-06-25 15:50:00,41.56,41.59,41.55,41.55,73900.0,30.0699,30.0916,30.0627,30.0627,73900.0
2014-06-25 15:55:00,41.56,41.58,41.54,41.55,118300.0,30.0699,30.0844,30.0555,30.0627,118300.0
2014-06-26 09:30:00,41.47,41.47,41.27,41.28,29800.0,30.0048,30.0048,29.8601,29.8673,29800.0
2014-06-26 09:35:00,41.28,41.33,41.27,41.32,34600.0,29.8673,29.9035,29.8601,29.8963,34600.0
2014-06-26 09:40:00,41.32,41.35,41.23,41.26,9800.0,29.8963,29.918,29.8312,29.8529,9800.0
2014-06-26 09:45:00,41.25,41.29,41.22,41.27,20700.0,29.8456,29.8746,29.8239,29.8601,20700.0
2014-06-26 09:50:00,41.28,41.28,41.14,41.14,31200.0,29.8673,29.8673,29.766,29.766,31200.0
2014-06-26 09:55:00,41.15,41.23,41.15,41.18,33900.0,29.7733,29.8312,29.7733,29.795,33900.0
2014-06-26 10:00:00,41.19,41.25,41.17,41.19,48300.0,29.8022,29.8456,29.7878,29.8022,48300.0
2014-06-26 10:05:00,41.19,41.22,41.14,41.19,12800.0,29.8022,29.8239,29.766,29.8022,12800.0
2014-06-26 10:10:00,41.2,41.21,41.15,41.19,12800.0,29.8095,29.8167,29.7733,29.8022,12800.0
2014-06-26 10:15:00,41.19,41.27,41.19,41.19,33800.0,29.8022,29.8601,29.8022,29.8022,33800.0
2014-06-26 10:20:00,41.19,41.28,41.19,41.25,38700.0,29.8022,29.8673,29.8022,29.8456,38700.0
2014-06-26 10:25:00,41.25,41.27,41.24,41.25,9200.0,29.8456,29.8601,29.8384,29.8456,9200.0
2014-06-26 10:30:00,41.25,41.28,41.22,41.27,24400.0,29.8456,29.8673,29.8239,29.8601,24400.0
2014-06-26 10:35:00,41.26,41.27,41.23,41.27,21900.0,29.8529,29.8601,29.8312,29.8601,21900.0
2014-06-26 10:40:00,41.27,41.3,41.24,41.3,13500.0,29.8601,29.8818,29.8384,29.8818,13500.0
2014-06-26 10:45:00,41.3,41.31,41.29,41.29,11300.0,29.8818,29.889,29.8746,29.8746,11300.0
2014-06-26 10:50:00,41.29,41.33,41.27,41.29,13100.0,29.8746,29.9035,29.8601,29.8746,13100.0
2014-06-26 10:55:00,41.29,41.32,41.28,41.29,7000.0,29.8746,29.8963,29.8673,29.8746,7000.0
2014-06-26 11:00:00,41.29,41.31,41.28,41.29,20500.0,29.8746,29.889,29.8673,29.8746,20500.0
2014-06-26 11:05:00,41.29,41.29,41.18,41.2,16200.0,29.8746,29.8746,29.795,29.8095,16200.0
2014-06-26 11:10:00,41.2,41.21,41.16,41.16,7300.0,29.8095,29.8167,29.7805,29.7805,7300.0
2014-06-26 11:15:00,41.16,41.16,41.11,41.13,17000.0,29.7805,29.7805,29.7443,29.7588,17000.0
2014-06-26 11:20:00,41.14,41.17,41.13,41.17,9800.0,29.766,29.7878,29.7588,29.7878,9800.0
2014-06-26 11:25:00,41.16,41.16,41.1,41.11,12200.0,29.7805,29.7805,29.7371,29.7443,12200.0
2014-06-26 11:30:00,41.11,41.11,41.02,41.05,29000.0,29.7443,29.7443,29.6792,29.7009,29000.0
2014-06-26 11:35:00,41.07,41.07,41.05,41.06,13100.0,29.7154,29.7154,29.7009,29.7082,13100.0
2014-06-26 11:40:00,41.06,41.11,41.05,41.09,11200.0,29.7082,29.7443,29.7009,29.7299,11200.0
2014-06-26 11:45:00,41.09,41.09,41.05,41.08,14100.0,29.7299,29.7299,29.7009,29.7226,14100.0
2014-06-26 11:50:00,41.07,41.08,41.06,41.06,10600.0,29.7154,29.7226,29.7082,29.7082,10600.0
2014-06-26 11:55:00,41.06,41.06,41.04,41.05,22900.0,29.7082,29.7082,29.6937,29.7009,22900.0
2014-06-26 12:00:00,41.06,41.06,41.02,41.02,13700.0,29.7082,29.7082,29.6792,29.6792,13700.0
2014-06-26 12:05:00,41.02,41.06,41.02,41.04,16400.0,29.6792,29.7082,29.6792,29.6937,16400.0
2014-06-26 12:10:00,41.04,41.07,41.0,41.07,17700.0,29.6937,29.7154,29.6648,29.7154,17700.0
2014-06-26 12:15:00,41.08,41.09,41.02,41.07,19000.0,29.7226,29.7299,29.6792,29.7154,19000.0
2014-06-26 12:20:00,41.06,41.09,41.05,41.05,7500.0,29.7082,29.7299,29.7009,29.7009,7500.0
2014-06-26 12:25:00,41.05,41.05,40.96,41.03,19500.0,29.7009,29.7009,29.6358,29.6865,19500.0
2014-06-26 12:30:00,41.03,41.06,40.99,41.06,17300.0,29.6865,29.7082,29.6575,29.7082,17300.0
2014-06-26 12:35:00,41.05,41.05,41.0,41.0,4000.0,29.7009,29.7009,29.6648,29.6648,4000.0
2014-06-26 12:40:00,41.0,41.02,40.99,41.02,14000.0,29.6648,29.6792,29.6575,29.6792,14000.0
2014-06-26 12:45:00,41.02,41.03,40.98,41.0,9700.0,29.6792,29.6865,29.6503,29.6648,9700.0
2014-06-26 12:50:00,41.01,41.01,40.98,40.98,5300.0,29.672,29.672,29.6503,29.6503,5300.0
2014-06-26 12:55:00,40.99,40.99,40.96,40.96,10000.0,29.6575,29.6575,29.6358,29.6358,10000.0
2014-06-26 13:00:00,40.97,41.02,40.96,40.99,28400.0,29.643,29.6792,29.6358,29.6575,28400.0
2014-06-26 13:05:00,41.0,41.02,40.99,41.01,85100.0,29.6648,29.6792,29.6575,29.672,85100.0
2014-06-26 13:10:00,41.0,41.01,41.0,41.0,13700.0,29.6648,29.672,29.6648,29.6648,13700.0
2014-06-26 13:15:00,41.0,41.0,40.99,41.0,5600.0,29.6648,29.6648,29.6575,29.6648,5600.0
2014-06-26 13:20:00,40.99,41.06,40.99,41.05,19600.0,29.6575,29.7082,29.6575,29.7009,19600.0
2014-06-26 13:25:00,41.05,41.07,40.99,41.01,22700.0,29.7009,29.7154,29.6575,29.672,22700.0
2014-06-26 13:30:00,41.02,41.05,41.0,41.0,13400.0,29.6792,29.7009,29.6648,29.6648,13400.0
2014-06-26 13:35:00,41.0,41.04,41.0,41.04,12200.0,29.6648,29.6937,29.6648,29.6937,12200.0
2014-06-26 13:40:00,41.04,41.05,41.01,41.02,12200.0,29.6937,29.7009,29.672,29.6792,12200.0
2014-06-26 13:45:00,41.03,41.03,41.02,41.02,6000.0,29.6865,29.6865,29.6792,29.6792,6000.0
2014-06-26 13:50:00,41.02,41.03,41.01,41.01,5800.0,29.6792,29.6865,29.672,29.672,5800.0
2014-06-26 13:55:00,41.01,41.01,41.0,41.0,8900.0,29.672,29.672,29.6648,29.6648,8900.0
2014-06-26 14:00:00,41.0,41.01,40.99,40.99,21400.0,29.6648,29.672,29.6575,29.6575,21400.0
2014-06-26 14:05:00,40.99,41.02,40.99,41.0,20400.0,29.6575,29.6792,29.6575,29.6648,20400.0
2014-06-26 14:10:00,41.0,41.01,40.94,40.94,14900.0,29.6648,29.672,29.6213,29.6213,14900.0
2014-06-26 14:15:00,40.94,40.99,40.94,40.96,17200.0,29.6213,29.6575,29.6213,29.6358,17200.0
2014-06-26 14:20:00,40.96,41.01,40.96,41.0,21100.0,29.6358,29.672,29.6358,29.6648,21100.0
2014-06-26 14:25:00,41.0,41.0,40.98,40.98,9200.0,29.6648,29.6648,29.6503,29.6503,9200.0
2014-06-26 14:30:00,40.98,40.99,40.96,40.97,12200.0,29.6503,29.6575,29.6358,29.643,12200.0
2014-06-26 14:35:00,40.97,41.02,40.97,41.02,17100.0,29.643,29.6792,29.643,29.6792,17100.0
2014-06-26 14:40:00,41.01,41.02,40.99,41.0,14500.0,29.672,29.6792,29.6575,29.6648,14500.0
2014-06-26 14:45:00,40.99,41.05,40.99,41.05,15900.0,29.6575,29.7009,29.6575,29.7009,15900.0
2014-06-26 14:50:00,41.05,41.07,41.04,41.05,28500.0,29.7009,29.7154,29.6937,29.7009,28500.0
2014-06-26 14:55:00,41.04,41.04,41.01,41.02,17300.0,29.6937,29.6937,29.672,29.6792,17300.0
2014-06-26 15:00:00,41.03,41.04,41.02,41.03,12300.0,29.6865,29.6937,29.6792,29.6865,12300.0
2014-06-26 15:05:00,41.04,41.08,41.04,41.07,15400.0,29.6937,29.7226,29.6937,29.7154,15400.0
2014-06-26 15:10:00,41.06,41.06,41.04,41.04,10700.0,29.7082,29.7082,29.6937,29.6937,10700.0
2014-06-26 15:15:00,41.04,41.05,41.03,41.03,15400.0,29.6937,29.7009,29.6865,29.6865,15400.0
2014-06-26 15:20:00,41.04,41.08,41.02,41.08,46300.0,29.6937,29.7226,29.6792,29.7226,46300.0
2014-06-26 15:25:00,41.07,41.07,41.06,41.07,16700.0,29.7154,29.7154,29.7082,29.7154,16700.0
2014-06-26 15:30:00,41.06,41.08,41.04,41.08,37700.0,29.7082,29.7226,29.6937,29.7226,37700.0
2014-06-26 15:35:00,41.08,41.08,41.06,41.07,26500.0,29.7226,29.7226,29.7082,29.7154,26500.0
2014-06-26 15:40:00,41.06,41.12,41.06,41.09,58600.0,29.7082,29.7516,29.7082,29.7299,58600.0
2014-06-26 15:45:00,41.09,41.11,41.09,41.11,41900.0,29.7299,29.7443,29.7299,29.7443,41900.0
2014-06-26 15:50:00,41.1,41.11,41.08,41.08,61700.0,29.7371,29.7443,29.7226,29.7226,61700.0
2014-06-26 15:55:00,41.08,41.09,41.06,41.09,148100.0,29.7226,29.7299,29.7082,29.7299,148100.0
2014-06-27 09:30:00,40.98,41.1,40.96,41.04,25000.0,29.6503,29.7371,29.6358,29.6937,25000.0
2014-06-27 09:35:00,41.05,41.07,40.95,41.05,21300.0,29.7009,29.7154,29.6286,29.7009,21300.0
2014-06-27 09:40:00,41.04,41.08,40.91,41.05,61700.0,29.6937,29.7226,29.5996,29.7009,61700.0
2014-06-27 09:45:00,41.04,41.18,41.04,41.14,10900.0,29.6937,29.795,29.6937,29.766,10900.0
2014-06-27 09:50:00,41.14,41.24,41.12,41.21,11200.0,29.766,29.8384,29.7516,29.8167,11200.0
2014-06-27 09:55:00,41.21,41.21,41.11,41.17,6200.0,29.8167,29.8167,29.7443,29.7878,6200.0
2014-06-27 10:00:00,41.18,41.21,41.12,41.13,7600.0,29.795,29.8167,29.7516,29.7588,7600.0
2014-06-27 10:05:00,41.12,41.17,41.09,41.13,11000.0,29.7516,29.7878,29.7299,29.7588,11000.0
2014-06-27 10:10:00,41.12,41.16,41.1,41.13,23500.0,29.7516,29.7805,29.7371,29.7588,23500.0
2014-06-27 10:15:00,41.13,41.14,41.09,41.11,11100.0,29.7588,29.766,29.7299,29.7443,11100.0
2014-06-27 10:20:00,41.11,41.18,41.11,41.13,11700.0,29.7443,29.795,29.7443,29.7588,11700.0
2014-06-27 10:25:00,41.13,41.14,41.11,41.11,8100.0,29.7588,29.766,29.7443,29.7443,8100.0
2014-06-27 10:30:00,41.11,41.12,41.09,41.12,18100.0,29.7443,29.7516,29.7299,29.7516,18100.0
2014-06-27 10:35:00,41.13,41.18,41.13,41.15,15900.0,29.7588,29.795,29.7588,29.7733,15900.0
2014-06-27 10:40:00,41.14,41.17,41.14,41.14,11500.0,29.766,29.7878,29.766,29.766,11500.0
2014-06-27 10:45:00,41.15,41.15,41.14,41.14,8000.0,29.7733,29.7733,29.766,29.766,8000.0
2014-06-27 10:50:00,41.14,41.15,41.12,41.13,14300.0,29.766,29.7733,29.7516,29.7588,14300.0
2014-06-27 10:55:00,41.14,41.16,41.12,41.16,18600.0,29.766,29.7805,29.7516,29.7805,18600.0
2014-06-27 11:00:00,41.16,41.18,41.14,41.15,14800.0,29.7805,29.795,29.766,29.7733,14800.0
2014-06-27 11:05:00,41.14,41.16,41.14,41.14,7200.0,29.766,29.7805,29.766,29.766,7200.0
2014-06-27 11:10:00,41.15,41.15,41.13,41.13,11700.0,29.7733,29.7733,29.7588,29.7588,11700.0
2014-06-27 11:15:00,41.14,41.14,41.13,41.14,11400.0,29.766,29.766,29.7588,29.766,11400.0
2014-06-27 11:20:00,41.13,41.15,41.13,41.13,9900.0,29.7588,29.7733,29.7588,29.7588,9900.0
2014-06-27 11:25:00,41.14,41.15,41.13,41.13,16100.0,29.766,29.7733,29.7588,29.7588,16100.0
2014-06-27 11:30:00,41.14,41.16,41.13,41.13,19300.0,29.766,29.7805,29.7588,29.7588,19300.0
2014-06-27 11:35:00,41.13,41.15,41.12,41.12,16600.0,29.7588,29.7733,29.7516,29.7516,16600.0
2014-06-27 11:40:00,41.13,41.15,41.13,41.13,13000.0,29.7588,29.7733,29.7588,29.7588,13000.0
2014-06-27 11:45:00,41.13,41.15,41.13,41.15,43300.0,29.7588,29.7733,29.7588,29.7733,43300.0
2014-06-27 11:50:00,41.14,41.17,41.14,41.17,6700.0,29.766,29.7878,29.766,29.7878,6700.0
2014-06-27 11:55:00,41.18,41.18,41.13,41.13,5700.0,29.795,29.795,29.7588,29.7588,5700.0
2014-06-27 12:00:00,41.14,41.14,41.13,41.14,2100.0,29.766,29.766,29.7588,29.766,2100.0
2014-06-27 12:05:00,41.13,41.14,41.13,41.13,7000.0,29.7588,29.766,29.7588,29.7588,7000.0
2014-06-27 12:10:00,41.13,41.14,41.11,41.11,15300.0,29.7588,29.766,29.7443,29.7443,15300.0
2014-06-27 12:15:00,41.12,41.15,41.11,41.14,7000.0,29.7516,29.7733,29.7443,29.766,7000.0
2014-06-27 12:20:00,41.13,41.13,41.1,41.11,4500.0,29.7588,29.7588,29.7371,29.7443,4500.0
2014-06-27 12:25:00,41.1,41.1,41.09,41.09,2500.0,29.7371,29.7371,29.7299,29.7299,2500.0
2014-06-27 12:30:00,41.09,41.1,41.09,41.09,6500.0,29.7299,29.7371,29.7299,29.7299,6500.0
2014-06-27 12:35:00,41.08,41.09,41.06,41.07,10900.0,29.7226,29.7299,29.7082,29.7154,10900.0
2014-06-27 12:40:00,41.08,41.08,41.05,41.07,4200.0,29.7226,29.7226,29.7009,29.7154,4200.0
2014-06-27 12:45:00,41.07,41.08,41.06,41.06,3500.0,29.7154,29.7226,29.7082,29.7082,3500.0
2014-06-27 12:50:00,41.07,41.07,41.06,41.07,1800.0,29.7154,29.7154,29.7082,29.7154,1800.0
2014-06-27 12:55:00,41.06,41.07,41.03,41.04,8700.0,29.7082,29.7154,29.6865,29.6937,8700.0
2014-06-27 13:00:00,41.04,41.05,41.03,41.04,15700.0,29.6937,29.7009,29.6865,29.6937,15700.0
2014-06-27 13:05:00,41.04,41.05,41.01,41.01,10100.0,29.6937,29.7009,29.672,29.672,10100.0
2014-06-27 13:10:00,41.0,41.02,41.0,41.01,14200.0,29.6648,29.6792,29.6648,29.672,14200.0
2014-06-27 13:15:00,41.02,41.04,41.01,41.04,27200.0,29.6792,29.6937,29.672,29.6937,27200.0
2014-06-27 13:20:00,41.03,41.04,41.02,41.03,7700.0,29.6865,29.6937,29.6792,29.6865,7700.0
2014-06-27 13:25:00,41.02,41.06,41.02,41.04,5800.0,29.6792,29.7082,29.6792,29.6937,5800.0
2014-06-27 13:30:00,41.05,41.06,41.04,41.05,11100.0,29.7009,29.7082,29.6937,29.7009,11100.0
2014-06-27 13:35:00,41.04,41.09,41.04,41.08,16000.0,29.6937,29.7299,29.6937,29.7226,16000.0
2014-06-27 13:40:00,41.08,41.1,41.07,41.09,6600.0,29.7226,29.7371,29.7154,29.7299,6600.0
2014-06-27 13:45:00,41.09,41.09,41.05,41.07,18400.0,29.7299,29.7299,29.7009,29.7154,18400.0
2014-06-27 13:50:00,41.08,41.09,41.06,41.07,12400.0,29.7226,29.7299,29.7082,29.7154,12400.0
2014-06-27 13:55:00,41.07,41.09,41.07,41.09,11700.0,29.7154,29.7299,29.7154,29.7299,11700.0
2014-06-27 14:00:00,41.08,41.09,41.06,41.09,18800.0,29.7226,29.7299,29.7082,29.7299,18800.0
2014-06-27 14:05:00,41.09,41.12,41.09,41.12,6800.0,29.7299,29.7516,29.7299,29.7516,6800.0
2014-06-27 14:10:00,41.12,41.14,41.12,41.13,7600.0,29.7516,29.766,29.7516,29.7588,7600.0
2014-06-27 14:15:00,41.12,41.13,41.09,41.09,13200.0,29.7516,29.7588,29.7299,29.7299,13200.0
2014-06-27 14:20:00,41.09,41.11,41.09,41.11,10000.0,29.7299,29.7443,29.7299,29.7443,10000.0
2014-06-27 14:25:00,41.11,41.11,41.08,41.08,13500.0,29.7443,29.7443,29.7226,29.7226,13500.0
2014-06-27 14:30:00,41.09,41.1,41.07,41.09,17100.0,29.7299,29.7371,29.7154,29.7299,17100.0
2014-06-27 14:35:00,41.09,41.12,41.08,41.12,17200.0,29.7299,29.7516,29.7226,29.7516,17200.0
2014-06-27 14:40:00,41.11,41.11,41.08,41.08,10000.0,29.7443,29.7443,29.7226,29.7226,10000.0
2014-06-27 14:45:00,41.08,41.1,41.08,41.08,18000.0,29.7226,29.7371,29.7226,29.7226,18000.0
2014-06-27 14:50:00,41.08,41.08,41.06,41.06,22900.0,29.7226,29.7226,29.7082,29.7082,22900.0
2014-06-27 14:55:00,41.06,41.07,41.06,41.06,16500.0,29.7082,29.7154,29.7082,29.7082,16500.0
2014-06-27 15:00:00,41.06,41.09,41.06,41.07,27600.0,29.7082,29.7299,29.7082,29.7154,27600.0
2014-06-27 15:05:00,41.07,41.08,41.06,41.06,13900.0,29.7154,29.7226,29.7082,29.7082,13900.0
2014-06-27 15:10:00,41.07,41.09,41.06,41.08,17400.0,29.7154,29.7299,29.7082,29.7226,17400.0
2014-06-27 15:15:00,41.08,41.1,41.06,41.08,21200.0,29.7226,29.7371,29.7082,29.7226,21200.0
2014-06-27 15:20:00,41.07,41.1,41.07,41.09,15000.0,29.7154,29.7371,29.7154,29.7299,15000.0
2014-06-27 15:25:00,41.09,41.11,41.09,41.09,14300.0,29.7299,29.7443,29.7299,29.7299,14300.0
2014-06-27 15:30:00,41.09,41.19,41.09,41.17,43100.0,29.7299,29.8022,29.7299,29.7878,43100.0
2014-06-27 15:35:00,41.18,41.19,41.18,41.19,23500.0,29.795,29.8022,29.795,29.8022,23500.0
2014-06-27 15:40:00,41.19,41.21,41.17,41.17,31300.0,29.8022,29.8167,29.7878,29.7878,31300.0
2014-06-27 15:45:00,41.17,41.18,41.12,41.18,58900.0,29.7878,29.795,29.7516,29.795,58900.0
2014-06-27 15:50:00,41.17,41.18,41.16,41.16,44300.0,29.7878,29.795,29.7805,29.7805,44300.0
2014-06-27 15:55:00,41.17,41.18,41.14,41.18,137500.0,29.7878,29.795,29.766,29.795,137500.0
2014-06-30 09:30:00,41.21,41.32,40.69,41.18,23500.0,29.8167,29.8963,29.4405,29.795,23500.0
2014-06-30 09:35:00,41.18,41.2,40.98,41.01,9200.0,29.795,29.8095,29.6503,29.672,9200.0
2014-06-30 09:40:00,41.02,41.23,41.02,41.21,14900.0,29.6792,29.8312,29.6792,29.8167,14900.0
2014-06-30 09:45:00,41.15,41.18,41.09,41.13,6100.0,29.7733,29.795,29.7299,29.7588,6100.0
2014-06-30 09:50:00,41.12,41.12,40.96,40.99,10400.0,29.7516,29.7516,29.6358,29.6575,10400.0
2014-06-30 09:55:00,41.0,41.11,41.0,41.08,15100.0,29.6648,29.7443,29.6648,29.7226,15100.0
2014-06-30 10:00:00,41.08,41.18,41.07,41.13,14800.0,29.7226,29.795,29.7154,29.7588,14800.0
2014-06-30 10:05:00,41.15,41.16,41.03,41.04,13200.0,29.7733,29.7805,29.6865,29.6937,13200.0
2014-06-30 10:10:00,41.03,41.1,40.98,41.04,132900.0,29.6865,29.7371,29.6503,29.6937,132900.0
2014-06-30 10:15:00,41.05,41.08,41.0,41.01,30100.0,29.7009,29.7226,29.6648,29.672,30100.0
2014-06-30 10:20:00,41.0,41.02,40.98,41.0,16900.0,29.6648,29.6792,29.6503,29.6648,16900.0
2014-06-30 10:25:00,41.0,41.04,40.98,41.04,11000.0,29.6648,29.6937,29.6503,29.6937,11000.0
2014-06-30 10:30:00,41.04,41.05,40.94,40.94,21900.0,29.6937,29.7009,29.6213,29.6213,21900.0
2014-06-30 10:35:00,40.94,40.94,40.86,40.92,33500.0,29.6213,29.6213,29.5635,29.6069,33500.0
2014-06-30 10:40:00,40.92,40.97,40.92,40.97,11200.0,29.6069,29.643,29.6069,29.643,11200.0
2014-06-30 10:45:00,40.96,40.97,40.89,40.9,14600.0,29.6358,29.643,29.5852,29.5924,14600.0
2014-06-30 10:50:00,40.89,40.9,40.89,40.9,11800.0,29.5852,29.5924,29.5852,29.5924,11800.0
2014-06-30 10:55:00,40.91,40.92,40.88,40.89,14200.0,29.5996,29.6069,29.5779,29.5852,14200.0
2014-06-30 11:00:00,40.89,40.94,40.89,40.93,18600.0,29.5852,29.6213,29.5852,29.6141,18600.0
2014-06-30 11:05:00,40.93,40.96,40.92,40.95,19500.0,29.6141,29.6358,29.6069,29.6286,19500.0
2014-06-30 11:10:00,40.95,40.95,40.9,40.93,17100.0,29.6286,29.6286,29.5924,29.6141,17100.0
2014-06-30 11:15:00,40.94,40.95,40.93,40.95,8800.0,29.6213,29.6286,29.6141,29.6286,8800.0
2014-06-30 11:20:00,40.95,40.95,40.93,40.94,15800.0,29.6286,29.6286,29.6141,29.6213,15800.0
2014-06-30 11:25:00,40.94,40.98,40.93,40.95,24100.0,29.6213,29.6503,29.6141,29.6286,24100.0
2014-06-30 11:30:00,40.96,41.03,40.96,41.03,7500.0,29.6358,29.6865,29.6358,29.6865,7500.0
2014-06-30 11:35:00,41.03,41.06,41.02,41.05,6700.0,29.6865,29.7082,29.6792,29.7009,6700.0
2014-06-30 11:40:00,41.05,41.05,41.02,41.03,22700.0,29.7009,29.7009,29.6792,29.6865,22700.0
2014-06-30 11:45:00,41.02,41.04,40.97,40.97,10600.0,29.6792,29.6937,29.643,29.643,10600.0
2014-06-30 11:50:00,40.98,41.03,40.92,40.92,18300.0,29.6503,29.6865,29.6069,29.6069,18300.0
2014-06-30 11:55:00,40.92,41.01,40.9,41.0,7600.0,29.6069,29.672,29.5924,29.6648,7600.0
2014-06-30 12:00:00,41.0,41.02,40.99,41.0,6000.0,29.6648,29.6792,29.6575,29.6648,6000.0
2014-06-30 12:05:00,41.0,41.02,40.97,41.01,11600.0,29.6648,29.6792,29.643,29.672,11600.0
2014-06-30 12:10:00,41.01,41.02,40.99,40.99,9800.0,29.672,29.6792,29.6575,29.6575,9800.0
2014-06-30 12:15:00,40.99,40.99,40.94,40.95,8800.0,29.6575,29.6575,29.6213,29.6286,8800.0
2014-06-30 12:20:00,40.96,41.0,40.96,41.0,3600.0,29.6358,29.6648,29.6358,29.6648,3600.0
2014-06-30 12:25:00,40.99,41.0,40.98,40.99,7500.0,29.6575,29.6648,29.6503,29.6575,7500.0
2014-06-30 12:30:00,40.98,41.0,40.97,41.0,12000.0,29.6503,29.6648,29.643,29.6648,12000.0
2014-06-30 12:35:00,41.0,41.01,40.99,41.0,3700.0,29.6648,29.672,29.6575,29.6648,3700.0
2014-06-30 12:40:00,41.0,41.0,40.94,40.95,11200.0,29.6648,29.6648,29.6213,29.6286,11200.0
2014-06-30 12:45:00,40.96,40.99,40.96,40.99,6700.0,29.6358,29.6575,29.6358,29.6575,6700.0
2014-06-30 12:50:00,40.98,40.98,40.95,40.96,3300.0,29.6503,29.6503,29.6286,29.6358,3300.0
2014-06-30 12:55:00,40.96,40.98,40.95,40.95,5600.0,29.6358,29.6503,29.6286,29.6286,5600.0
2014-06-30 13:00:00,40.94,41.0,40.94,40.95,29800.0,29.6213,29.6648,29.6213,29.6286,29800.0
2014-06-30 13:05:00,40.96,40.97,40.94,40.96,5800.0,29.6358,29.643,29.6213,29.6358,5800.0
2014-06-30 13:10:00,40.96,40.96,40.95,40.96,5900.0,29.6358,29.6358,29.6286,29.6358,5900.0
2014-06-30 13:15:00,40.96,41.0,40.96,41.0,5100.0,29.6358,29.6648,29.6358,29.6648,5100.0
2014-06-30 13:20:00,41.0,41.04,41.0,41.03,11300.0,29.6648,29.6937,29.6648,29.6865,11300.0
2014-06-30 13:25:00,41.02,41.04,41.02,41.04,12200.0,29.6792,29.6937,29.6792,29.6937,12200.0
2014-06-30 13:30:00,41.04,41.05,41.0,41.01,19600.0,29.6937,29.7009,29.6648,29.672,19600.0
2014-06-30 13:35:00,41.0,41.02,40.99,41.0,9400.0,29.6648,29.6792,29.6575,29.6648,9400.0
2014-06-30 13:40:00,41.0,41.0,40.98,40.99,3300.0,29.6648,29.6648,29.6503,29.6575,3300.0
2014-06-30 13:45:00,40.99,41.03,40.99,41.03,14700.0,29.6575,29.6865,29.6575,29.6865,14700.0
2014-06-30 13:50:00,41.03,41.04,41.01,41.02,10700.0,29.6865,29.6937,29.672,29.6792,10700.0
2014-06-30 13:55:00,41.03,41.03,40.97,40.97,19900.0,29.6865,29.6865,29.643,29.643,19900.0
2014-06-30 14:00:00,40.98,41.01,40.97,41.01,9600.0,29.6503,29.672,29.643,29.672,9600.0
2014-06-30 14:05:00,41.01,41.01,40.96,40.98,13400.0,29.672,29.672,29.6358,29.6503,13400.0
2014-06-30 14:10:00,40.98,41.0,40.98,40.99,12900.0,29.6503,29.6648,29.6503,29.6575,12900.0
2014-06-30 14:15:00,40.98,41.0,40.97,40.98,12100.0,29.6503,29.6648,29.643,29.6503,12100.0
2014-06-30 14:20:00,40.97,40.97,40.95,40.96,21100.0,29.643,29.643,29.6286,29.6358,21100.0
2014-06-30 14:25:00,40.96,40.96,40.94,40.95,8400.0,29.6358,29.6358,29.6213,29.6286,8400.0
2014-06-30 14:30:00,40.95,40.99,40.95,40.98,17900.0,29.6286,29.6575,29.6286,29.6503,17900.0
2014-06-30 14:35:00,40.99,41.01,40.98,41.01,9200.0,29.6575,29.672,29.6503,29.672,9200.0
2014-06-30 14:40:00,41.01,41.01,40.98,40.99,10000.0,29.672,29.672,29.6503,29.6575,10000.0
2014-06-30 14:45:00,40.99,41.0,40.98,41.0,9000.0,29.6575,29.6648,29.6503,29.6648,9000.0
2014-06-30 14:50:00,41.0,41.0,40.97,40.98,14300.0,29.6648,29.6648,29.643,29.6503,14300.0
2014-06-30 14:55:00,40.98,40.98,40.96,40.97,14700.0,29.6503,29.6503,29.6358,29.643,14700.0
2014-06-30 15:00:00,40.97,40.99,40.96,40.98,21700.0,29.643,29.6575,29.6358,29.6503,21700.0
2014-06-30 15:05:00,40.97,40.99,40.96,40.98,27900.0,29.643,29.6575,29.6358,29.6503,27900.0
2014-06-30 15:10:00,40.99,40.99,40.97,40.97,20800.0,29.6575,29.6575,29.643,29.643,20800.0
2014-06-30 15:15:00,40.98,40.98,40.96,40.97,26200.0,29.6503,29.6503,29.6358,29.643,26200.0
2014-06-30 15:20:00,40.98,41.01,40.97,41.01,22100.0,29.6503,29.672,29.643,29.672,22100.0
2014-06-30 15:25:00,41.01,41.05,41.01,41.05,28700.0,29.672,29.7009,29.672,29.7009,28700.0
2014-06-30 15:30:00,41.04,41.04,41.02,41.02,77700.0,29.6937,29.6937,29.6792,29.6792,77700.0
2014-06-30 15:35:00,41.02,41.03,40.99,41.0,37400.0,29.6792,29.6865,29.6575,29.6648,37400.0
2014-06-30 15:40:00,41.0,41.01,40.98,40.98,79900.0,29.6648,29.672,29.6503,29.6503,79900.0
2014-06-30 15:45:00,40.99,41.1,40.99,41.09,94100.0,29.6575,29.7371,29.6575,29.7299,94100.0
2014-06-30 15:50:00,41.08,41.15,41.07,41.07,95200.0,29.7226,29.7733,29.7154,29.7154,95200.0
2014-06-30 15:55:00,41.07,41.1,41.07,41.08,116800.0,29.7154,29.7371,29.7154,29.7226,116800.0
2014-07-01 09:30:00,41.26,41.26,41.06,41.06,33900.0,29.8529,29.8529,29.7082,29.7082,33900.0
2014-07-01 09:35:00,41.03,41.07,40.9,40.95,81500.0,29.6865,29.7154,29.5924,29.6286,81500.0
2014-07-01 09:40:00,40.97,41.0,40.89,40.89,17200.0,29.643,29.6648,29.5852,29.5852,17200.0
2014-07-01 09:45:00,40.87,40.9,40.82,40.83,24000.0,29.5707,29.5924,29.5345,29.5418,24000.0
2014-07-01 09:50:00,40.81,40.91,40.8,40.87,21600.0,29.5273,29.5996,29.52,29.5707,21600.0
2014-07-01 09:55:00,40.87,40.91,40.86,40.9,17000.0,29.5707,29.5996,29.5635,29.5924,17000.0
2014-07-01 10:00:00,40.89,40.91,40.86,40.91,40100.0,29.5852,29.5996,29.5635,29.5996,40100.0
2014-07-01 10:05:00,40.9,40.92,40.88,40.89,72100.0,29.5924,29.6069,29.5779,29.5852,72100.0
2014-07-01 10:10:00,40.88,40.95,40.87,40.94,38000.0,29.5779,29.6286,29.5707,29.6213,38000.0
2014-07-01 10:15:00,40.93,41.01,40.93,40.97,45700.0,29.6141,29.672,29.6141,29.643,45700.0
2014-07-01 10:20:00,40.98,41.01,40.98,40.98,40900.0,29.6503,29.672,29.6503,29.6503,40900.0
2014-07-01 10:25:00,40.97,40.98,40.93,40.98,14300.0,29.643,29.6503,29.6141,29.6503,14300.0
2014-07-01 10:30:00,40.99,41.01,40.97,41.0,18300.0,29.6575,29.672,29.643,29.6648,18300.0
2014-07-01 10:35:00,41.0,41.0,40.95,40.95,11600.0,29.6648,29.6648,29.6286,29.6286,11600.0
2014-07-01 10:40:00,40.94,40.96,40.93,40.93,23200.0,29.6213,29.6358,29.6141,29.6141,23200.0
2014-07-01 10:45:00,40.93,40.93,40.89,40.89,32200.0,29.6141,29.6141,29.5852,29.5852,32200.0
2014-07-01 10:50:00,40.89,40.91,40.88,40.91,15700.0,29.5852,29.5996,29.5779,29.5996,15700.0
2014-07-01 10:55:00,40.91,40.96,40.91,40.91,25300.0,29.5996,29.6358,29.5996,29.5996,25300.0
2014-07-01 11:00:00,40.92,40.97,40.91,40.96,31700.0,29.6069,29.643,29.5996,29.6358,31700.0
2014-07-01 11:05:00,40.96,40.96,40.93,40.93,49900.0,29.6358,29.6358,29.6141,29.6141,49900.0
2014-07-01 11:10:00,40.93,40.94,40.92,40.93,11500.0,29.6141,29.6213,29.6069,29.6141,11500.0
2014-07-01 11:15:00,40.94,40.96,40.93,40.94,23100.0,29.6213,29.6358,29.6141,29.6213,23100.0
2014-07-01 11:20:00,40.94,40.96,40.93,40.95,11400.0,29.6213,29.6358,29.6141,29.6286,11400.0
2014-07-01 11:25:00,40.96,40.97,40.95,40.97,21500.0,29.6358,29.643,29.6286,29.643,21500.0
2014-07-01 11:30:00,40.97,41.03,40.97,41.03,4900.0,29.643,29.6865,29.643,29.6865,4900.0
2014-07-01 11:35:00,41.02,41.06,41.02,41.03,20100.0,29.6792,29.7082,29.6792,29.6865,20100.0
2014-07-01 11:40:00,41.02,41.06,41.02,41.05,9900.0,29.6792,29.7082,29.6792,29.7009,9900.0
2014-07-01 11:45:00,41.05,41.05,41.01,41.02,12900.0,29.7009,29.7009,29.672,29.6792,12900.0
2014-07-01 11:50:00,41.01,41.02,41.0,41.0,26700.0,29.672,29.6792,29.6648,29.6648,26700.0
2014-07-01 11:55:00,41.0,41.01,40.96,40.99,18800.0,29.6648,29.672,29.6358,29.6575,18800.0
2014-07-01 12:00:00,40.99,41.01,40.97,41.01,11300.0,29.6575,29.672,29.643,29.672,11300.0
2014-07-01 12:05:00,41.01,41.06,41.01,41.06,11400.0,29.672,29.7082,29.672,29.7082,11400.0
2014-07-01 12:10:00,41.06,41.1,41.06,41.08,10700.0,29.7082,29.7371,29.7082,29.7226,10700.0
2014-07-01 12:15:00,41.07,41.1,41.07,41.09,12700.0,29.7154,29.7371,29.7154,29.7299,12700.0
2014-07-01 12:20:00,41.09,41.12,41.09,41.11,9900.0,29.7299,29.7516,29.7299,29.7443,9900.0
2014-07-01 12:25:00,41.1,41.1,41.07,41.08,5500.0,29.7371,29.7371,29.7154,29.7226,5500.0
2014-07-01 12:30:00,41.08,41.11,41.08,41.08,14800.0,29.7226,29.7443,29.7226,29.7226,14800.0
2014-07-01 12:35:00,41.08,41.11,41.07,41.09,13800.0,29.7226,29.7443,29.7154,29.7299,13800.0
2014-07-01 12:40:00,41.09,41.1,41.07,41.09,9400.0,29.7299,29.7371,29.7154,29.7299,9400.0
2014-07-01 12:45:00,41.09,41.1,41.09,41.1,16100.0,29.7299,29.7371,29.7299,29.7371,16100.0
2014-07-01 12:50:00,41.1,41.17,41.1,41.15,17800.0,29.7371,29.7878,29.7371,29.7733,17800.0
2014-07-01 12:55:00,41.14,41.15,41.09,41.11,9100.0,29.766,29.7733,29.7299,29.7443,9100.0
2014-07-01 13:00:00,41.12,41.19,41.12,41.19,10200.0,29.7516,29.8022,29.7516,29.8022,10200.0
2014-07-01 13:05:00,41.19,41.19,41.14,41.15,6600.0,29.8022,29.8022,29.766,29.7733,6600.0
2014-07-01 13:10:00,41.14,41.22,41.14,41.21,11500.0,29.766,29.8239,29.766,29.8167,11500.0
2014-07-01 13:15:00,41.22,41.22,41.16,41.16,11200.0,29.8239,29.8239,29.7805,29.7805,11200.0
2014-07-01 13:20:00,41.16,41.18,41.16,41.16,12100.0,29.7805,29.795,29.7805,29.7805,12100.0
2014-07-01 13:25:00,41.15,41.16,41.15,41.15,3500.0,29.7733,29.7805,29.7733,29.7733,3500.0
2014-07-01 13:30:00,41.16,41.16,41.14,41.15,12200.0,29.7805,29.7805,29.766,29.7733,12200.0
2014-07-01 13:35:00,41.15,41.17,41.13,41.16,21400.0,29.7733,29.7878,29.7588,29.7805,21400.0
2014-07-01 13:40:00,41.16,41.16,41.13,41.14,34500.0,29.7805,29.7805,29.7588,29.766,34500.0
2014-07-01 13:45:00,41.13,41.14,41.13,41.14,4600.0,29.7588,29.766,29.7588,29.766,4600.0
2014-07-01 13:50:00,41.14,41.15,41.12,41.15,9000.0,29.766,29.7733,29.7516,29.7733,9000.0
2014-07-01 13:55:00,41.14,41.16,41.12,41.16,11000.0,29.766,29.7805,29.7516,29.7805,11000.0
2014-07-01 14:00:00,41.15,41.16,41.14,41.14,13000.0,29.7733,29.7805,29.766,29.766,13000.0
2014-07-01 14:05:00,41.13,41.16,41.13,41.16,9300.0,29.7588,29.7805,29.7588,29.7805,9300.0
2014-07-01 14:10:00,41.17,41.18,41.14,41.14,4500.0,29.7878,29.795,29.766,29.766,4500.0
2014-07-01 14:15:00,41.14,41.16,41.13,41.14,11200.0,29.766,29.7805,29.7588,29.766,11200.0
2014-07-01 14:20:00,41.13,41.15,41.13,41.14,3300.0,29.7588,29.7733,29.7588,29.766,3300.0
2014-07-01 14:25:00,41.13,41.13,41.07,41.09,15800.0,29.7588,29.7588,29.7154,29.7299,15800.0
2014-07-01 14:30:00,41.09,41.13,41.09,41.13,11200.0,29.7299,29.7588,29.7299,29.7588,11200.0
2014-07-01 14:35:00,41.13,41.17,41.13,41.17,3800.0,29.7588,29.7878,29.7588,29.7878,3800.0
2014-07-01 14:40:00,41.18,41.19,41.12,41.12,9100.0,29.795,29.8022,29.7516,29.7516,9100.0
2014-07-01 14:45:00,41.12,41.14,41.11,41.14,9400.0,29.7516,29.766,29.7443,29.766,9400.0
2014-07-01 14:50:00,41.15,41.17,41.15,41.16,4600.0,29.7733,29.7878,29.7733,29.7805,4600.0
2014-07-01 14:55:00,41.16,41.17,41.15,41.15,12600.0,29.7805,29.7878,29.7733,29.7733,12600.0
2014-07-01 15:00:00,41.16,41.17,41.13,41.16,13900.0,29.7805,29.7878,29.7588,29.7805,13900.0
2014-07-01 15:05:00,41.16,41.17,41.15,41.17,11300.0,29.7805,29.7878,29.7733,29.7878,11300.0
2014-07-01 15:10:00,41.17,41.17,41.15,41.16,10800.0,29.7878,29.7878,29.7733,29.7805,10800.0
2014-07-01 15:15:00,41.16,41.21,41.15,41.21,25700.0,29.7805,29.8167,29.7733,29.8167,25700.0
2014-07-01 15:20:00,41.2,41.21,41.18,41.21,16300.0,29.8095,29.8167,29.795,29.8167,16300.0
2014-07-01 15:25:00,41.21,41.21,41.18,41.19,29400.0,29.8167,29.8167,29.795,29.8022,29400.0
2014-07-01 15:30:00,41.18,41.19,41.15,41.15,30800.0,29.795,29.8022,29.7733,29.7733,30800.0
2014-07-01 15:35:00,41.16,41.19,41.16,41.17,51100.0,29.7805,29.8022,29.7805,29.7878,51100.0
2014-07-01 15:40:00,41.17,41.17,41.14,41.16,33500.0,29.7878,29.7878,29.766,29.7805,33500.0
2014-07-01 15:45:00,41.15,41.18,41.15,41.15,68400.0,29.7733,29.795,29.7733,29.7733,68400.0
2014-07-01 15:50:00,41.14,41.15,41.11,41.12,59800.0,29.766,29.7733,29.7443,29.7516,59800.0
2014-07-01 15:55:00,41.12,41.14,41.09,41.12,103100.0,29.7516,29.766,29.7299,29.7516,103100.0
2014-07-02 09:30:00,41.17,41.17,40.94,40.94,21200.0,29.7878,29.7878,29.6213,29.6213,21200.0
2014-07-02 09:35:00,40.94,40.94,40.83,40.9,16000.0,29.6213,29.6213,29.5418,29.5924,16000.0
2014-07-02 09:40:00,40.9,40.95,40.88,40.94,11000.0,29.5924,29.6286,29.5779,29.6213,11000.0
2014-07-02 09:45:00,40.93,40.99,40.92,40.98,7800.0,29.6141,29.6575,29.6069,29.6503,7800.0
2014-07-02 09:50:00,40.97,40.98,40.89,40.92,16000.0,29.643,29.6503,29.5852,29.6069,16000.0
2014-07-02 09:55:00,40.9,40.9,40.79,40.8,15600.0,29.5924,29.5924,29.5128,29.52,15600.0
2014-07-02 10:00:00,40.82,40.9,40.81,40.82,26700.0,29.5345,29.5924,29.5273,29.5345,26700.0
2014-07-02 10:05:00,40.82,40.84,40.73,40.75,25200.0,29.5345,29.549,29.4694,29.4839,25200.0
2014-07-02 10:10:00,40.76,40.83,40.75,40.8,23300.0,29.4911,29.5418,29.4839,29.52,23300.0
2014-07-02 10:15:00,40.8,40.83,40.77,40.78,14300.0,29.52,29.5418,29.4983,29.5056,14300.0
2014-07-02 10:20:00,40.77,40.79,40.74,40.76,40900.0,29.4983,29.5128,29.4766,29.4911,40900.0
2014-07-02 10:25:00,40.77,40.81,40.76,40.79,31300.0,29.4983,29.5273,29.4911,29.5128,31300.0
2014-07-02 10:30:00,40.79,40.82,40.77,40.78,17100.0,29.5128,29.5345,29.4983,29.5056,17100.0
2014-07-02 10:35:00,40.79,40.84,40.79,40.83,10400.0,29.5128,29.549,29.5128,29.5418,10400.0
2014-07-02 10:40:00,40.81,40.88,40.81,40.87,11900.0,29.5273,29.5779,29.5273,29.5707,11900.0
2014-07-02 10:45:00,40.86,40.87,40.81,40.81,13100.0,29.5635,29.5707,29.5273,29.5273,13100.0
2014-07-02 10:50:00,40.82,40.84,40.8,40.8,9800.0,29.5345,29.549,29.52,29.52,9800.0
2014-07-02 10:55:00,40.8,40.82,40.79,40.8,13000.0,29.52,29.5345,29.5128,29.52,13000.0
2014-07-02 11:00:00,40.8,40.86,40.78,40.84,13600.0,29.52,29.5635,29.5056,29.549,13600.0
2014-07-02 11:05:00,40.83,40.84,40.78,40.81,14400.0,29.5418,29.549,29.5056,29.5273,14400.0
2014-07-02 11:10:00,40.82,40.85,40.79,40.85,13400.0,29.5345,29.5562,29.5128,29.5562,13400.0
2014-07-02 11:15:00,40.85,40.92,40.85,40.91,5900.0,29.5562,29.6069,29.5562,29.5996,5900.0
2014-07-02 11:20:00,40.92,40.99,40.92,40.98,10300.0,29.6069,29.6575,29.6069,29.6503,10300.0
2014-07-02 11:25:00,40.98,41.0,40.96,40.98,10600.0,29.6503,29.6648,29.6358,29.6503,10600.0
2014-07-02 11:30:00,40.97,40.97,40.93,40.93,8800.0,29.643,29.643,29.6141,29.6141,8800.0
2014-07-02 11:35:00,40.93,40.95,40.93,40.94,8100.0,29.6141,29.6286,29.6141,29.6213,8100.0
2014-07-02 11:40:00,40.94,40.96,40.94,40.95,8000.0,29.6213,29.6358,29.6213,29.6286,8000.0
2014-07-02 11:45:00,40.95,41.01,40.57,40.99,195800.0,29.6286,29.672,29.3536,29.6575,195800.0
2014-07-02 11:50:00,40.99,41.05,40.98,41.04,14100.0,29.6575,29.7009,29.6503,29.6937,14100.0
2014-07-02 11:55:00,41.05,41.08,41.03,41.08,13200.0,29.7009,29.7226,29.6865,29.7226,13200.0
2014-07-02 12:00:00,41.08,41.08,41.01,41.01,7000.0,29.7226,29.7226,29.672,29.672,7000.0
2014-07-02 12:05:00,41.01,41.06,40.98,40.98,8900.0,29.672,29.7082,29.6503,29.6503,8900.0
2014-07-02 12:10:00,40.99,40.99,40.96,40.99,35600.0,29.6575,29.6575,29.6358,29.6575,35600.0
2014-07-02 12:15:00,40.98,41.02,40.97,40.99,9500.0,29.6503,29.6792,29.643,29.6575,9500.0
2014-07-02 12:20:00,41.0,41.02,40.98,41.02,4100.0,29.6648,29.6792,29.6503,29.6792,4100.0
2014-07-02 12:25:00,41.01,41.02,40.99,41.02,10900.0,29.672,29.6792,29.6575,29.6792,10900.0
2014-07-02 12:30:00,41.02,41.03,41.0,41.01,12500.0,29.6792,29.6865,29.6648,29.672,12500.0
2014-07-02 12:35:00,41.0,41.03,41.0,41.01,9400.0,29.6648,29.6865,29.6648,29.672,9400.0
2014-07-02 12:40:00,41.01,41.01,40.99,41.0,6500.0,29.672,29.672,29.6575,29.6648,6500.0
2014-07-02 12:45:00,41.0,41.04,40.99,41.04,15400.0,29.6648,29.6937,29.6575,29.6937,15400.0
2014-07-02 12:50:00,41.04,41.04,41.0,41.0,15200.0,29.6937,29.6937,29.6648,29.6648,15200.0
2014-07-02 12:55:00,41.01,41.05,41.01,41.04,14000.0,29.672,29.7009,29.672,29.6937,14000.0
2014-07-02 13:00:00,41.03,41.03,40.97,40.98,7500.0,29.6865,29.6865,29.643,29.6503,7500.0
2014-07-02 13:05:00,40.97,41.01,40.95,41.01,14300.0,29.643,29.672,29.6286,29.672,14300.0
2014-07-02 13:10:00,41.0,41.03,40.98,41.03,9400.0,29.6648,29.6865,29.6503,29.6865,9400.0
2014-07-02 13:15:00,41.03,41.06,41.03,41.04,10900.0,29.6865,29.7082,29.6865,29.6937,10900.0
2014-07-02 13:20:00,41.04,41.05,41.01,41.05,10200.0,29.6937,29.7009,29.672,29.7009,10200.0
2014-07-02 13:25:00,41.05,41.05,41.02,41.03,6900.0,29.7009,29.7009,29.6792,29.6865,6900.0
2014-07-02 13:30:00,41.03,41.04,41.0,41.0,13500.0,29.6865,29.6937,29.6648,29.6648,13500.0
2014-07-02 13:35:00,41.0,41.0,40.99,41.0,5900.0,29.6648,29.6648,29.6575,29.6648,5900.0
2014-07-02 13:40:00,41.0,41.0,40.95,40.95,10700.0,29.6648,29.6648,29.6286,29.6286,10700.0
2014-07-02 13:45:00,40.95,40.97,40.94,40.95,8700.0,29.6286,29.643,29.6213,29.6286,8700.0
2014-07-02 13:50:00,40.95,40.96,40.94,40.96,15900.0,29.6286,29.6358,29.6213,29.6358,15900.0
2014-07-02 13:55:00,40.96,40.99,40.95,40.97,8300.0,29.6358,29.6575,29.6286,29.643,8300.0
2014-07-02 14:00:00,40.97,41.0,40.97,40.99,9100.0,29.643,29.6648,29.643,29.6575,9100.0
2014-07-02 14:05:00,41.0,41.01,40.98,41.0,10000.0,29.6648,29.672,29.6503,29.6648,10000.0
2014-07-02 14:10:00,41.0,41.02,40.98,40.98,6100.0,29.6648,29.6792,29.6503,29.6503,6100.0
2014-07-02 14:15:00,40.98,40.99,40.96,40.99,10400.0,29.6503,29.6575,29.6358,29.6575,10400.0
2014-07-02 14:20:00,40.98,41.02,40.97,40.97,13600.0,29.6503,29.6792,29.643,29.643,13600.0
2014-07-02 14:25:00,40.97,40.97,40.96,40.97,6400.0,29.643,29.643,29.6358,29.643,6400.0
2014-07-02 14:30:00,40.97,40.97,40.95,40.95,11400.0,29.643,29.643,29.6286,29.6286,11400.0
2014-07-02 14:35:00,40.95,40.95,40.93,40.93,11000.0,29.6286,29.6286,29.6141,29.6141,11000.0
2014-07-02 14:40:00,40.93,41.08,40.93,41.08,46100.0,29.6141,29.7226,29.6141,29.7226,46100.0
2014-07-02 14:45:00,41.08,41.13,41.05,41.12,51700.0,29.7226,29.7588,29.7009,29.7516,51700.0
2014-07-02 14:50:00,41.12,41.13,41.08,41.09,18500.0,29.7516,29.7588,29.7226,29.7299,18500.0
2014-07-02 14:55:00,41.08,41.09,41.05,41.05,25500.0,29.7226,29.7299,29.7009,29.7009,25500.0
2014-07-02 15:00:00,41.05,41.11,41.05,41.06,18500.0,29.7009,29.7443,29.7009,29.7082,18500.0
2014-07-02 15:05:00,41.07,41.1,41.05,41.06,24000.0,29.7154,29.7371,29.7009,29.7082,24000.0
2014-07-02 15:10:00,41.06,41.07,41.05,41.05,10100.0,29.7082,29.7154,29.7009,29.7009,10100.0
2014-07-02 15:15:00,41.06,41.07,41.03,41.04,22400.0,29.7082,29.7154,29.6865,29.6937,22400.0
2014-07-02 15:20:00,41.04,41.05,41.02,41.04,22000.0,29.6937,29.7009,29.6792,29.6937,22000.0
2014-07-02 15:25:00,41.04,41.05,40.99,41.01,30100.0,29.6937,29.7009,29.6575,29.672,30100.0
2014-07-02 15:30:00,41.01,41.04,41.01,41.02,23100.0,29.672,29.6937,29.672,29.6792,23100.0
2014-07-02 15:35:00,41.02,41.05,41.01,41.05,21900.0,29.6792,29.7009,29.672,29.7009,21900.0
2014-07-02 15:40:00,41.05,41.07,41.03,41.07,35100.0,29.7009,29.7154,29.6865,29.7154,35100.0
2014-07-02 15:45:00,41.08,41.15,41.08,41.14,47400.0,29.7226,29.7733,29.7226,29.766,47400.0
2014-07-02 15:50:00,41.14,41.17,41.14,41.15,71900.0,29.766,29.7878,29.766,29.7733,71900.0
2014-07-02 15:55:00,41.15,41.18,41.1,41.16,171900.0,29.7733,29.795,29.7371,29.7805,171900.0
2014-07-03 09:30:00,41.15,41.19,40.69,40.7,41700.0,29.7733,29.8022,29.4405,29.4477,41700.0
2014-07-03 09:35:00,40.75,41.04,40.71,40.94,19800.0,29.4839,29.6937,29.4549,29.6213,19800.0
2014-07-03 09:40:00,40.94,41.05,40.91,40.92,19200.0,29.6213,29.7009,29.5996,29.6069,19200.0
2014-07-03 09:45:00,40.92,40.93,40.81,40.87,14200.0,29.6069,29.6141,29.5273,29.5707,14200.0
2014-07-03 09:50:00,40.87,40.9,40.75,40.75,22400.0,29.5707,29.5924,29.4839,29.4839,22400.0
2014-07-03 09:55:00,40.8,40.91,40.8,40.88,15400.0,29.52,29.5996,29.52,29.5779,15400.0
2014-07-03 10:00:00,40.88,40.89,40.81,40.83,16900.0,29.5779,29.5852,29.5273,29.5418,16900.0
2014-07-03 10:05:00,40.83,40.85,40.8,40.82,8600.0,29.5418,29.5562,29.52,29.5345,8600.0
2014-07-03 10:10:00,40.8,40.87,40.8,40.81,13700.0,29.52,29.5707,29.52,29.5273,13700.0
2014-07-03 10:15:00,40.83,40.84,40.75,40.76,6400.0,29.5418,29.549,29.4839,29.4911,6400.0
2014-07-03 10:20:00,40.77,40.84,40.77,40.83,12900.0,29.4983,29.549,29.4983,29.5418,12900.0
2014-07-03 10:25:00,40.83,40.89,40.82,40.82,6900.0,29.5418,29.5852,29.5345,29.5345,6900.0
2014-07-03 10:30:00,40.83,40.85,40.79,40.8,15600.0,29.5418,29.5562,29.5128,29.52,15600.0
2014-07-03 10:35:00,40.79,40.83,40.78,40.8,31700.0,29.5128,29.5418,29.5056,29.52,31700.0
2014-07-03 10:40:00,40.8,40.83,40.79,40.83,10100.0,29.52,29.5418,29.5128,29.5418,10100.0
2014-07-03 10:45:00,40.83,40.86,40.79,40.79,10200.0,29.5418,29.5635,29.5128,29.5128,10200.0
2014-07-03 10:50:00,40.79,40.86,40.79,40.86,6900.0,29.5128,29.5635,29.5128,29.5635,6900.0
2014-07-03 10:55:00,40.86,40.86,40.79,40.83,7300.0,29.5635,29.5635,29.5128,29.5418,7300.0
2014-07-03 11:00:00,40.83,40.83,40.77,40.77,11800.0,29.5418,29.5418,29.4983,29.4983,11800.0
2014-07-03 11:05:00,40.77,40.83,40.76,40.83,16700.0,29.4983,29.5418,29.4911,29.5418,16700.0
2014-07-03 11:10:00,40.84,40.89,40.84,40.84,9000.0,29.549,29.5852,29.549,29.549,9000.0
2014-07-03 11:15:00,40.85,40.88,40.85,40.85,8800.0,29.5562,29.5779,29.5562,29.5562,8800.0
2014-07-03 11:20:00,40.84,40.87,40.84,40.84,13900.0,29.549,29.5707,29.549,29.549,13900.0
2014-07-03 11:25:00,40.85,40.9,40.85,40.9,12400.0,29.5562,29.5924,29.5562,29.5924,12400.0
2014-07-03 11:30:00,40.91,40.95,40.88,40.94,20100.0,29.5996,29.6286,29.5779,29.6213,20100.0
2014-07-03 11:35:00,40.93,40.96,40.91,40.95,12700.0,29.6141,29.6358,29.5996,29.6286,12700.0
2014-07-03 11:40:00,40.96,40.96,40.88,40.89,11300.0,29.6358,29.6358,29.5779,29.5852,11300.0
2014-07-03 11:45:00,40.89,40.91,40.86,40.91,7900.0,29.5852,29.5996,29.5635,29.5996,7900.0
2014-07-03 11:50:00,40.91,40.94,40.9,40.9,15300.0,29.5996,29.6213,29.5924,29.5924,15300.0
2014-07-03 11:55:00,40.91,40.93,40.88,40.93,11400.0,29.5996,29.6141,29.5779,29.6141,11400.0
2014-07-03 12:00:00,40.93,40.93,40.9,40.91,10500.0,29.6141,29.6141,29.5924,29.5996,10500.0
2014-07-03 12:05:00,40.9,40.92,40.87,40.88,9200.0,29.5924,29.6069,29.5707,29.5779,9200.0
2014-07-03 12:10:00,40.88,40.91,40.87,40.91,9000.0,29.5779,29.5996,29.5707,29.5996,9000.0
2014-07-03 12:15:00,40.91,40.94,40.88,40.88,10100.0,29.5996,29.6213,29.5779,29.5779,10100.0
2014-07-03 12:20:00,40.88,40.89,40.85,40.89,9700.0,29.5779,29.5852,29.5562,29.5852,9700.0
2014-07-03 12:25:00,40.89,40.9,40.88,40.9,7700.0,29.5852,29.5924,29.5779,29.5924,7700.0
2014-07-03 12:30:00,40.9,40.92,40.88,40.89,16100.0,29.5924,29.6069,29.5779,29.5852,16100.0
2014-07-03 12:35:00,40.89,40.9,40.85,40.87,20200.0,29.5852,29.5924,29.5562,29.5707,20200.0
2014-07-03 12:40:00,40.88,40.9,40.85,40.88,21100.0,29.5779,29.5924,29.5562,29.5779,21100.0
2014-07-03 12:45:00,40.88,40.92,40.86,40.87,38200.0,29.5779,29.6069,29.5635,29.5707,38200.0
2014-07-03 12:50:00,40.87,40.87,40.82,40.82,35600.0,29.5707,29.5707,29.5345,29.5345,35600.0
2014-07-03 12:55:00,40.83,40.91,40.81,40.89,130400.0,29.5418,29.5996,29.5273,29.5852,130400.0
2014-07-07 09:30:00,40.96,40.96,40.77,40.81,27300.0,29.6358,29.6358,29.4983,29.5273,27300.0
2014-07-07 09:35:00,40.82,40.97,40.8,40.97,41000.0,29.5345,29.643,29.52,29.643,41000.0
2014-07-07 09:40:00,40.96,41.0,40.89,40.92,23600.0,29.6358,29.6648,29.5852,29.6069,23600.0
2014-07-07 09:45:00,40.92,40.94,40.85,40.89,21500.0,29.6069,29.6213,29.5562,29.5852,21500.0
2014-07-07 09:50:00,40.88,40.94,40.88,40.9,16000.0,29.5779,29.6213,29.5779,29.5924,16000.0
2014-07-07 09:55:00,40.9,41.02,40.9,41.02,22600.0,29.5924,29.6792,29.5924,29.6792,22600.0
2014-07-07 10:00:00,41.01,41.01,40.93,40.98,17700.0,29.672,29.672,29.6141,29.6503,17700.0
2014-07-07 10:05:00,40.98,41.02,40.93,40.97,26000.0,29.6503,29.6792,29.6141,29.643,26000.0
2014-07-07 10:10:00,40.97,40.99,40.91,40.96,24800.0,29.643,29.6575,29.5996,29.6358,24800.0
2014-07-07 10:15:00,40.95,41.01,40.95,41.0,7600.0,29.6286,29.672,29.6286,29.6648,7600.0
2014-07-07 10:20:00,41.01,41.05,40.93,41.02,77300.0,29.672,29.7009,29.6141,29.6792,77300.0
2014-07-07 10:25:00,41.01,41.05,41.0,41.03,54200.0,29.672,29.7009,29.6648,29.6865,54200.0
2014-07-07 10:30:00,41.03,41.04,41.0,41.01,8500.0,29.6865,29.6937,29.6648,29.672,8500.0
2014-07-07 10:35:00,41.0,41.05,40.99,41.05,19500.0,29.6648,29.7009,29.6575,29.7009,19500.0
2014-07-07 10:40:00,41.04,41.04,40.97,40.97,24400.0,29.6937,29.6937,29.643,29.643,24400.0
2014-07-07 10:45:00,40.96,40.97,40.93,40.94,11800.0,29.6358,29.643,29.6141,29.6213,11800.0
2014-07-07 10:50:00,40.93,40.98,40.93,40.96,8500.0,29.6141,29.6503,29.6141,29.6358,8500.0
2014-07-07 10:55:00,40.96,40.96,40.91,40.95,20000.0,29.6358,29.6358,29.5996,29.6286,20000.0
2014-07-07 11:00:00,40.94,40.94,40.91,40.91,9900.0,29.6213,29.6213,29.5996,29.5996,9900.0
2014-07-07 11:05:00,40.91,40.94,40.91,40.91,7600.0,29.5996,29.6213,29.5996,29.5996,7600.0
2014-07-07 11:10:00,40.91,40.94,40.9,40.9,8900.0,29.5996,29.6213,29.5924,29.5924,8900.0
2014-07-07 11:15:00,40.9,40.93,40.89,40.93,5500.0,29.5924,29.6141,29.5852,29.6141,5500.0
2014-07-07 11:20:00,40.94,40.98,40.93,40.95,12200.0,29.6213,29.6503,29.6141,29.6286,12200.0
2014-07-07 11:25:00,40.95,40.96,40.93,40.93,11500.0,29.6286,29.6358,29.6141,29.6141,11500.0
2014-07-07 11:30:00,40.92,40.95,40.89,40.94,13100.0,29.6069,29.6286,29.5852,29.6213,13100.0
2014-07-07 11:35:00,40.94,40.94,40.9,40.92,7200.0,29.6213,29.6213,29.5924,29.6069,7200.0
2014-07-07 11:40:00,40.94,40.96,40.91,40.91,15400.0,29.6213,29.6358,29.5996,29.5996,15400.0
2014-07-07 11:45:00,40.92,40.93,40.91,40.92,3900.0,29.6069,29.6141,29.5996,29.6069,3900.0
2014-07-07 11:50:00,40.91,40.97,40.91,40.97,7700.0,29.5996,29.643,29.5996,29.643,7700.0
2014-07-07 11:55:00,40.97,40.98,40.96,40.97,14800.0,29.643,29.6503,29.6358,29.643,14800.0
2014-07-07 12:00:00,40.97,40.98,40.97,40.97,8500.0,29.643,29.6503,29.643,29.643,8500.0
2014-07-07 12:05:00,40.97,40.97,40.93,40.95,10200.0,29.643,29.643,29.6141,29.6286,10200.0
2014-07-07 12:10:00,40.95,40.99,40.95,40.98,8100.0,29.6286,29.6575,29.6286,29.6503,8100.0
2014-07-07 12:15:00,40.98,41.0,40.98,41.0,3300.0,29.6503,29.6648,29.6503,29.6648,3300.0
2014-07-07 12:20:00,41.0,41.03,40.99,40.99,9800.0,29.6648,29.6865,29.6575,29.6575,9800.0
2014-07-07 12:25:00,40.99,41.02,40.99,41.01,13200.0,29.6575,29.6792,29.6575,29.672,13200.0
2014-07-07 12:30:00,41.01,41.02,40.99,41.01,8500.0,29.672,29.6792,29.6575,29.672,8500.0
2014-07-07 12:35:00,41.0,41.01,40.99,41.0,1600.0,29.6648,29.672,29.6575,29.6648,1600.0
2014-07-07 12:40:00,41.0,41.01,40.98,40.98,8200.0,29.6648,29.672,29.6503,29.6503,8200.0
2014-07-07 12:45:00,40.98,41.02,40.98,41.02,21400.0,29.6503,29.6792,29.6503,29.6792,21400.0
2014-07-07 12:50:00,41.01,41.01,40.99,40.99,2500.0,29.672,29.672,29.6575,29.6575,2500.0
2014-07-07 12:55:00,40.99,41.0,40.98,40.99,6600.0,29.6575,29.6648,29.6503,29.6575,6600.0
2014-07-07 13:00:00,40.99,40.99,40.97,40.98,2900.0,29.6575,29.6575,29.643,29.6503,2900.0
2014-07-07 13:05:00,40.98,41.01,40.98,41.0,7000.0,29.6503,29.672,29.6503,29.6648,7000.0
2014-07-07 13:10:00,41.0,41.01,40.98,41.0,6100.0,29.6648,29.672,29.6503,29.6648,6100.0
2014-07-07 13:15:00,41.01,41.04,41.01,41.04,6900.0,29.672,29.6937,29.672,29.6937,6900.0
2014-07-07 13:20:00,41.03,41.03,41.0,41.0,11100.0,29.6865,29.6865,29.6648,29.6648,11100.0
2014-07-07 13:25:00,41.0,41.02,40.99,41.0,10700.0,29.6648,29.6792,29.6575,29.6648,10700.0
2014-07-07 13:30:00,41.0,41.03,40.99,41.03,9900.0,29.6648,29.6865,29.6575,29.6865,9900.0
2014-07-07 13:35:00,41.03,41.04,40.99,41.0,25600.0,29.6865,29.6937,29.6575,29.6648,25600.0
2014-07-07 13:40:00,41.0,41.0,40.97,40.98,33500.0,29.6648,29.6648,29.643,29.6503,33500.0
2014-07-07 13:45:00,40.98,41.02,40.98,41.0,31400.0,29.6503,29.6792,29.6503,29.6648,31400.0
2014-07-07 13:50:00,41.0,41.03,40.98,41.02,22100.0,29.6648,29.6865,29.6503,29.6792,22100.0
2014-07-07 13:55:00,41.01,41.02,41.0,41.01,25000.0,29.672,29.6792,29.6648,29.672,25000.0
2014-07-07 14:00:00,41.01,41.02,40.99,41.0,42200.0,29.672,29.6792,29.6575,29.6648,42200.0
2014-07-07 14:05:00,40.99,41.01,40.97,40.98,33300.0,29.6575,29.672,29.643,29.6503,33300.0
2014-07-07 14:10:00,40.98,40.98,40.97,40.97,11400.0,29.6503,29.6503,29.643,29.643,11400.0
2014-07-07 14:15:00,40.98,40.98,40.96,40.97,32400.0,29.6503,29.6503,29.6358,29.643,32400.0
2014-07-07 14:20:00,40.97,41.01,40.97,41.01,15400.0,29.643,29.672,29.643,29.672,15400.0
2014-07-07 14:25:00,41.0,41.01,40.99,41.0,21200.0,29.6648,29.672,29.6575,29.6648,21200.0
2014-07-07 14:30:00,41.0,41.02,40.99,41.0,35400.0,29.6648,29.6792,29.6575,29.6648,35400.0
2014-07-07 14:35:00,41.0,41.02,41.0,41.02,14600.0,29.6648,29.6792,29.6648,29.6792,14600.0
2014-07-07 14:40:00,41.02,41.05,41.01,41.02,28400.0,29.6792,29.7009,29.672,29.6792,28400.0
2014-07-07 14:45:00,41.02,41.05,41.01,41.05,12400.0,29.6792,29.7009,29.672,29.7009,12400.0
2014-07-07 14:50:00,41.05,41.09,41.05,41.09,13700.0,29.7009,29.7299,29.7009,29.7299,13700.0
2014-07-07 14:55:00,41.09,41.1,41.07,41.08,14000.0,29.7299,29.7371,29.7154,29.7226,14000.0
2014-07-07 15:00:00,41.08,41.11,41.07,41.09,22100.0,29.7226,29.7443,29.7154,29.7299,22100.0
2014-07-07 15:05:00,41.1,41.11,41.07,41.07,32900.0,29.7371,29.7443,29.7154,29.7154,32900.0
2014-07-07 15:10:00,41.07,41.11,41.07,41.08,29900.0,29.7154,29.7443,29.7154,29.7226,29900.0
2014-07-07 15:15:00,41.08,41.14,41.08,41.14,31000.0,29.7226,29.766,29.7226,29.766,31000.0
2014-07-07 15:20:00,41.15,41.16,41.14,41.15,16900.0,29.7733,29.7805,29.766,29.7733,16900.0
2014-07-07 15:25:00,41.16,41.16,41.12,41.14,26400.0,29.7805,29.7805,29.7516,29.766,26400.0
2014-07-07 15:30:00,41.13,41.16,41.13,41.14,35800.0,29.7588,29.7805,29.7588,29.766,35800.0
2014-07-07 15:35:00,41.13,41.16,41.12,41.12,42900.0,29.7588,29.7805,29.7516,29.7516,42900.0
2014-07-07 15:40:00,41.12,41.16,41.12,41.16,70100.0,29.7516,29.7805,29.7516,29.7805,70100.0
2014-07-07 15:45:00,41.16,41.18,41.12,41.13,60400.0,29.7805,29.795,29.7516,29.7588,60400.0
2014-07-07 15:50:00,41.14,41.16,41.1,41.12,89200.0,29.766,29.7805,29.7371,29.7516,89200.0
2014-07-07 15:55:00,41.12,41.16,41.07,41.12,250000.0,29.7516,29.7805,29.7154,29.7516,250000.0
2014-07-08 09:30:00,41.1,41.24,41.01,41.1,32900.0,29.7371,29.8384,29.672,29.7371,32900.0
2014-07-08 09:35:00,41.1,41.11,41.0,41.07,22500.0,29.7371,29.7443,29.6648,29.7154,22500.0
2014-07-08 09:40:00,41.08,41.13,41.06,41.08,18100.0,29.7226,29.7588,29.7082,29.7226,18100.0
2014-07-08 09:45:00,41.07,41.12,41.06,41.08,18000.0,29.7154,29.7516,29.7082,29.7226,18000.0
2014-07-08 09:50:00,41.08,41.12,41.05,41.06,37900.0,29.7226,29.7516,29.7009,29.7082,37900.0
2014-07-08 09:55:00,41.07,41.09,41.01,41.05,116400.0,29.7154,29.7299,29.672,29.7009,116400.0
2014-07-08 10:00:00,41.05,41.15,41.05,41.15,27500.0,29.7009,29.7733,29.7009,29.7733,27500.0
2014-07-08 10:05:00,41.15,41.16,41.09,41.16,20600.0,29.7733,29.7805,29.7299,29.7805,20600.0
2014-07-08 10:10:00,41.17,41.21,41.12,41.15,29100.0,29.7878,29.8167,29.7516,29.7733,29100.0
2014-07-08 10:15:00,41.14,41.21,41.12,41.21,15800.0,29.766,29.8167,29.7516,29.8167,15800.0
2014-07-08 10:20:00,41.22,41.22,41.16,41.2,30200.0,29.8239,29.8239,29.7805,29.8095,30200.0
2014-07-08 10:25:00,41.2,41.24,41.11,41.16,60000.0,29.8095,29.8384,29.7443,29.7805,60000.0
2014-07-08 10:30:00,41.16,41.19,41.09,41.19,16300.0,29.7805,29.8022,29.7299,29.8022,16300.0
2014-07-08 10:35:00,41.17,41.21,41.12,41.12,20100.0,29.7878,29.8167,29.7516,29.7516,20100.0
2014-07-08 10:40:00,41.13,41.15,41.05,41.08,54900.0,29.7588,29.7733,29.7009,29.7226,54900.0
2014-07-08 10:45:00,41.08,41.14,41.07,41.08,14100.0,29.7226,29.766,29.7154,29.7226,14100.0
2014-07-08 10:50:00,41.08,41.16,41.08,41.15,18700.0,29.7226,29.7805,29.7226,29.7733,18700.0
2014-07-08 10:55:00,41.14,41.14,41.02,41.02,35400.0,29.766,29.766,29.6792,29.6792,35400.0
2014-07-08 11:00:00,41.02,41.08,41.02,41.06,23400.0,29.6792,29.7226,29.6792,29.7082,23400.0
2014-07-08 11:05:00,41.07,41.08,41.02,41.02,62400.0,29.7154,29.7226,29.6792,29.6792,62400.0
2014-07-08 11:10:00,41.02,41.07,40.97,40.98,79000.0,29.6792,29.7154,29.643,29.6503,79000.0
2014-07-08 11:15:00,40.99,41.0,40.93,40.94,26300.0,29.6575,29.6648,29.6141,29.6213,26300.0
2014-07-08 11:20:00,40.93,40.96,40.9,40.9,42100.0,29.6141,29.6358,29.5924,29.5924,42100.0
2014-07-08 11:25:00,40.9,40.92,40.87,40.88,13800.0,29.5924,29.6069,29.5707,29.5779,13800.0
2014-07-08 11:30:00,40.88,40.95,40.88,40.9,17300.0,29.5779,29.6286,29.5779,29.5924,17300.0
2014-07-08 11:35:00,40.9,41.02,40.89,41.02,39900.0,29.5924,29.6792,29.5852,29.6792,39900.0
2014-07-08 11:40:00,41.01,41.05,40.98,41.02,81300.0,29.672,29.7009,29.6503,29.6792,81300.0
2014-07-08 11:45:00,41.03,41.06,41.0,41.04,56600.0,29.6865,29.7082,29.6648,29.6937,56600.0
2014-07-08 11:50:00,41.04,41.08,41.03,41.05,17900.0,29.6937,29.7226,29.6865,29.7009,17900.0
2014-07-08 11:55:00,41.05,41.09,41.04,41.06,11900.0,29.7009,29.7299,29.6937,29.7082,11900.0
2014-07-08 12:00:00,41.07,41.07,41.04,41.04,9100.0,29.7154,29.7154,29.6937,29.6937,9100.0
2014-07-08 12:05:00,41.06,41.06,41.03,41.04,3700.0,29.7082,29.7082,29.6865,29.6937,3700.0
2014-07-08 12:10:00,41.04,41.04,40.99,40.99,8200.0,29.6937,29.6937,29.6575,29.6575,8200.0
2014-07-08 12:15:00,40.99,41.03,40.99,41.02,7300.0,29.6575,29.6865,29.6575,29.6792,7300.0
2014-07-08 12:20:00,41.04,41.05,41.02,41.04,7300.0,29.6937,29.7009,29.6792,29.6937,7300.0
2014-07-08 12:25:00,41.05,41.07,41.04,41.07,6100.0,29.7009,29.7154,29.6937,29.7154,6100.0
2014-07-08 12:30:00,41.07,41.08,41.05,41.06,6500.0,29.7154,29.7226,29.7009,29.7082,6500.0
2014-07-08 12:35:00,41.06,41.06,41.02,41.03,5200.0,29.7082,29.7082,29.6792,29.6865,5200.0
2014-07-08 12:40:00,41.03,41.07,41.03,41.04,6300.0,29.6865,29.7154,29.6865,29.6937,6300.0
2014-07-08 12:45:00,41.06,41.07,41.04,41.07,4300.0,29.7082,29.7154,29.6937,29.7154,4300.0
2014-07-08 12:50:00,41.08,41.11,41.06,41.1,3300.0,29.7226,29.7443,29.7082,29.7371,3300.0
2014-07-08 12:55:00,41.1,41.14,41.09,41.12,16500.0,29.7371,29.766,29.7299,29.7516,16500.0
2014-07-08 13:00:00,41.12,41.12,41.1,41.1,3300.0,29.7516,29.7516,29.7371,29.7371,3300.0
2014-07-08 13:05:00,41.11,41.13,41.11,41.13,2800.0,29.7443,29.7588,29.7443,29.7588,2800.0
2014-07-08 13:10:00,41.13,41.17,41.12,41.16,7300.0,29.7588,29.7878,29.7516,29.7805,7300.0
2014-07-08 13:15:00,41.15,41.16,41.13,41.16,5400.0,29.7733,29.7805,29.7588,29.7805,5400.0
2014-07-08 13:20:00,41.16,41.18,41.14,41.17,7000.0,29.7805,29.795,29.766,29.7878,7000.0
2014-07-08 13:25:00,41.17,41.17,41.13,41.14,14100.0,29.7878,29.7878,29.7588,29.766,14100.0
2014-07-08 13:30:00,41.14,41.14,41.12,41.14,2900.0,29.766,29.766,29.7516,29.766,2900.0
2014-07-08 13:35:00,41.14,41.16,41.13,41.15,13900.0,29.766,29.7805,29.7588,29.7733,13900.0
2014-07-08 13:40:00,41.15,41.16,41.08,41.11,17800.0,29.7733,29.7805,29.7226,29.7443,17800.0
2014-07-08 13:45:00,41.12,41.12,41.04,41.04,18600.0,29.7516,29.7516,29.6937,29.6937,18600.0
2014-07-08 13:50:00,41.06,41.15,41.06,41.15,22500.0,29.7082,29.7733,29.7082,29.7733,22500.0
2014-07-08 13:55:00,41.14,41.14,41.11,41.11,5100.0,29.766,29.766,29.7443,29.7443,5100.0
2014-07-08 14:00:00,41.11,41.11,41.02,41.04,37300.0,29.7443,29.7443,29.6792,29.6937,37300.0
2014-07-08 14:05:00,41.04,41.08,41.03,41.07,80800.0,29.6937,29.7226,29.6865,29.7154,80800.0
2014-07-08 14:10:00,41.07,41.12,41.07,41.12,5400.0,29.7154,29.7516,29.7154,29.7516,5400.0
2014-07-08 14:15:00,41.12,41.13,41.07,41.07,3600.0,29.7516,29.7588,29.7154,29.7154,3600.0
2014-07-08 14:20:00,41.07,41.11,41.06,41.11,4900.0,29.7154,29.7443,29.7082,29.7443,4900.0
2014-07-08 14:25:00,41.12,41.13,41.11,41.12,6200.0,29.7516,29.7588,29.7443,29.7516,6200.0
2014-07-08 14:30:00,41.12,41.13,41.07,41.09,25700.0,29.7516,29.7588,29.7154,29.7299,25700.0
2014-07-08 14:35:00,41.09,41.12,41.09,41.12,3400.0,29.7299,29.7516,29.7299,29.7516,3400.0
2014-07-08 14:40:00,41.12,41.14,41.12,41.14,3600.0,29.7516,29.766,29.7516,29.766,3600.0
2014-07-08 14:45:00,41.13,41.14,41.12,41.13,8100.0,29.7588,29.766,29.7516,29.7588,8100.0
2014-07-08 14:50:00,41.13,41.16,41.06,41.08,66100.0,29.7588,29.7805,29.7082,29.7226,66100.0
2014-07-08 14:55:00,41.09,41.12,41.09,41.11,6700.0,29.7299,29.7516,29.7299,29.7443,6700.0
2014-07-08 15:00:00,41.12,41.12,41.06,41.07,8300.0,29.7516,29.7516,29.7082,29.7154,8300.0
2014-07-08 15:05:00,41.07,41.1,41.07,41.09,27600.0,29.7154,29.7371,29.7154,29.7299,27600.0
2014-07-08 15:10:00,41.09,41.12,41.09,41.11,12300.0,29.7299,29.7516,29.7299,29.7443,12300.0
2014-07-08 15:15:00,41.1,41.12,41.06,41.11,45300.0,29.7371,29.7516,29.7082,29.7443,45300.0
2014-07-08 15:20:00,41.11,41.13,41.1,41.1,20800.0,29.7443,29.7588,29.7371,29.7371,20800.0
2014-07-08 15:25:00,41.11,41.13,41.1,41.12,20000.0,29.7443,29.7588,29.7371,29.7516,20000.0
2014-07-08 15:30:00,41.11,41.13,41.09,41.11,26100.0,29.7443,29.7588,29.7299,29.7443,26100.0
2014-07-08 15:35:00,41.1,41.12,41.08,41.12,22800.0,29.7371,29.7516,29.7226,29.7516,22800.0
2014-07-08 15:40:00,41.12,41.13,41.1,41.12,23400.0,29.7516,29.7588,29.7371,29.7516,23400.0
2014-07-08 15:45:00,41.12,41.15,41.09,41.12,51000.0,29.7516,29.7733,29.7299,29.7516,51000.0
2014-07-08 15:50:00,41.11,41.16,41.1,41.15,142000.0,29.7443,29.7805,29.7371,29.7733,142000.0
2014-07-08 15:55:00,41.15,41.16,41.13,41.14,170800.0,29.7733,29.7805,29.7588,29.766,170800.0
2014-07-09 09:30:00,40.39,41.23,40.39,41.11,40300.0,29.2234,29.8312,29.2234,29.7443,40300.0
2014-07-09 09:35:00,41.11,41.15,40.99,40.99,18200.0,29.7443,29.7733,29.6575,29.6575,18200.0
2014-07-09 09:40:00,41.0,41.01,40.9,40.96,18100.0,29.6648,29.672,29.5924,29.6358,18100.0
2014-07-09 09:45:00,40.94,41.02,40.92,40.96,14700.0,29.6213,29.6792,29.6069,29.6358,14700.0
2014-07-09 09:50:00,40.97,40.99,40.94,40.94,17700.0,29.643,29.6575,29.6213,29.6213,17700.0
2014-07-09 09:55:00,40.94,40.94,40.82,40.86,27700.0,29.6213,29.6213,29.5345,29.5635,27700.0
2014-07-09 10:00:00,40.87,40.87,40.79,40.79,10100.0,29.5707,29.5707,29.5128,29.5128,10100.0
2014-07-09 10:05:00,40.79,40.85,40.79,40.83,15200.0,29.5128,29.5562,29.5128,29.5418,15200.0
2014-07-09 10:10:00,40.83,40.86,40.72,40.72,29300.0,29.5418,29.5635,29.4622,29.4622,29300.0
2014-07-09 10:15:00,40.71,40.75,40.67,40.7,33700.0,29.4549,29.4839,29.426,29.4477,33700.0
2014-07-09 10:20:00,40.72,40.8,40.72,40.75,19000.0,29.4622,29.52,29.4622,29.4839,19000.0
2014-07-09 10:25:00,40.75,40.78,40.71,40.76,39700.0,29.4839,29.5056,29.4549,29.4911,39700.0
2014-07-09 10:30:00,40.76,40.77,40.72,40.77,12700.0,29.4911,29.4983,29.4622,29.4983,12700.0
2014-07-09 10:35:00,40.78,40.81,40.78,40.78,14300.0,29.5056,29.5273,29.5056,29.5056,14300.0
2014-07-09 10:40:00,40.79,40.88,40.79,40.88,12300.0,29.5128,29.5779,29.5128,29.5779,12300.0
2014-07-09 10:45:00,40.87,40.87,40.83,40.87,9700.0,29.5707,29.5707,29.5418,29.5707,9700.0
2014-07-09 10:50:00,40.86,40.88,40.83,40.85,13400.0,29.5635,29.5779,29.5418,29.5562,13400.0
2014-07-09 10:55:00,40.85,40.92,40.84,40.86,5400.0,29.5562,29.6069,29.549,29.5635,5400.0
2014-07-09 11:00:00,40.86,40.87,40.84,40.86,8500.0,29.5635,29.5707,29.549,29.5635,8500.0
2014-07-09 11:05:00,40.87,40.88,40.79,40.79,11500.0,29.5707,29.5779,29.5128,29.5128,11500.0
2014-07-09 11:10:00,40.79,40.81,40.77,40.81,12500.0,29.5128,29.5273,29.4983,29.5273,12500.0
2014-07-09 11:15:00,40.81,40.81,40.75,40.76,8600.0,29.5273,29.5273,29.4839,29.4911,8600.0
2014-07-09 11:20:00,40.76,40.81,40.76,40.81,10600.0,29.4911,29.5273,29.4911,29.5273,10600.0
2014-07-09 11:25:00,40.81,40.81,40.77,40.78,12400.0,29.5273,29.5273,29.4983,29.5056,12400.0
2014-07-09 11:30:00,40.78,40.8,40.78,40.8,8200.0,29.5056,29.52,29.5056,29.52,8200.0
2014-07-09 11:35:00,40.8,40.83,40.79,40.82,6700.0,29.52,29.5418,29.5128,29.5345,6700.0
2014-07-09 11:40:00,40.82,40.83,40.8,40.83,9700.0,29.5345,29.5418,29.52,29.5418,9700.0
2014-07-09 11:45:00,40.84,40.85,40.8,40.8,3900.0,29.549,29.5562,29.52,29.52,3900.0
2014-07-09 11:50:00,40.81,40.84,40.8,40.81,6600.0,29.5273,29.549,29.52,29.5273,6600.0
2014-07-09 11:55:00,40.8,40.83,40.8,40.83,10600.0,29.52,29.5418,29.52,29.5418,10600.0
2014-07-09 12:00:00,40.84,40.84,40.82,40.82,5100.0,29.549,29.549,29.5345,29.5345,5100.0
2014-07-09 12:05:00,40.83,40.85,40.83,40.84,4900.0,29.5418,29.5562,29.5418,29.549,4900.0
2014-07-09 12:10:00,40.85,40.85,40.81,40.83,5800.0,29.5562,29.5562,29.5273,29.5418,5800.0
2014-07-09 12:15:00,40.83,40.85,40.8,40.83,9200.0,29.5418,29.5562,29.52,29.5418,9200.0
2014-07-09 12:20:00,40.83,40.85,40.83,40.85,1700.0,29.5418,29.5562,29.5418,29.5562,1700.0
2014-07-09 12:25:00,40.86,40.86,40.84,40.85,6600.0,29.5635,29.5635,29.549,29.5562,6600.0
2014-07-09 12:30:00,40.85,40.85,40.83,40.85,4900.0,29.5562,29.5562,29.5418,29.5562,4900.0
2014-07-09 12:35:00,40.85,40.86,40.81,40.81,7000.0,29.5562,29.5635,29.5273,29.5273,7000.0
2014-07-09 12:40:00,40.82,40.84,40.82,40.84,3900.0,29.5345,29.549,29.5345,29.549,3900.0
2014-07-09 12:45:00,40.84,40.85,40.83,40.84,2700.0,29.549,29.5562,29.5418,29.549,2700.0
2014-07-09 12:50:00,40.85,40.86,40.85,40.85,2400.0,29.5562,29.5635,29.5562,29.5562,2400.0
2014-07-09 12:55:00,40.85,40.86,40.85,40.86,3100.0,29.5562,29.5635,29.5562,29.5635,3100.0
2014-07-09 13:00:00,40.86,40.86,40.79,40.79,25200.0,29.5635,29.5635,29.5128,29.5128,25200.0
2014-07-09 13:05:00,40.79,40.82,40.79,40.82,9000.0,29.5128,29.5345,29.5128,29.5345,9000.0
2014-07-09 13:10:00,40.81,40.85,40.8,40.85,3100.0,29.5273,29.5562,29.52,29.5562,3100.0
2014-07-09 13:15:00,40.85,40.86,40.83,40.83,7900.0,29.5562,29.5635,29.5418,29.5418,7900.0
2014-07-09 13:20:00,40.83,40.85,40.83,40.85,2600.0,29.5418,29.5562,29.5418,29.5562,2600.0
2014-07-09 13:25:00,40.86,40.9,40.86,40.9,16000.0,29.5635,29.5924,29.5635,29.5924,16000.0
2014-07-09 13:30:00,40.91,40.91,40.87,40.89,15300.0,29.5996,29.5996,29.5707,29.5852,15300.0
2014-07-09 13:35:00,40.89,40.91,40.88,40.89,8800.0,29.5852,29.5996,29.5779,29.5852,8800.0
2014-07-09 13:40:00,40.88,40.89,40.86,40.87,11400.0,29.5779,29.5852,29.5635,29.5707,11400.0
2014-07-09 13:45:00,40.87,40.87,40.83,40.83,8600.0,29.5707,29.5707,29.5418,29.5418,8600.0
2014-07-09 13:50:00,40.83,40.84,40.82,40.82,8800.0,29.5418,29.549,29.5345,29.5345,8800.0
2014-07-09 13:55:00,40.83,40.85,40.82,40.84,5200.0,29.5418,29.5562,29.5345,29.549,5200.0
2014-07-09 14:00:00,40.82,40.85,40.76,40.81,23000.0,29.5345,29.5562,29.4911,29.5273,23000.0
2014-07-09 14:05:00,40.81,40.82,40.75,40.76,6900.0,29.5273,29.5345,29.4839,29.4911,6900.0
2014-07-09 14:10:00,40.76,40.81,40.76,40.77,12200.0,29.4911,29.5273,29.4911,29.4983,12200.0
2014-07-09 14:15:00,40.77,40.86,40.77,40.86,7300.0,29.4983,29.5635,29.4983,29.5635,7300.0
2014-07-09 14:20:00,40.85,40.9,40.85,40.88,4600.0,29.5562,29.5924,29.5562,29.5779,4600.0
2014-07-09 14:25:00,40.88,40.91,40.87,40.88,8700.0,29.5779,29.5996,29.5707,29.5779,8700.0
2014-07-09 14:30:00,40.89,40.92,40.87,40.91,8500.0,29.5852,29.6069,29.5707,29.5996,8500.0
2014-07-09 14:35:00,40.91,40.93,40.89,40.93,9800.0,29.5996,29.6141,29.5852,29.6141,9800.0
2014-07-09 14:40:00,40.93,40.95,40.92,40.93,11800.0,29.6141,29.6286,29.6069,29.6141,11800.0
2014-07-09 14:45:00,40.93,40.96,40.92,40.95,9100.0,29.6141,29.6358,29.6069,29.6286,9100.0
2014-07-09 14:50:00,40.96,40.98,40.95,40.98,7300.0,29.6358,29.6503,29.6286,29.6503,7300.0
2014-07-09 14:55:00,40.98,41.0,40.97,40.97,9100.0,29.6503,29.6648,29.643,29.643,9100.0
2014-07-09 15:00:00,40.97,40.98,40.97,40.97,9800.0,29.643,29.6503,29.643,29.643,9800.0
2014-07-09 15:05:00,40.98,41.0,40.98,41.0,8300.0,29.6503,29.6648,29.6503,29.6648,8300.0
2014-07-09 15:10:00,41.0,41.04,41.0,41.04,14300.0,29.6648,29.6937,29.6648,29.6937,14300.0
2014-07-09 15:15:00,41.03,41.04,41.01,41.03,38800.0,29.6865,29.6937,29.672,29.6865,38800.0
2014-07-09 15:20:00,41.04,41.05,41.01,41.02,28300.0,29.6937,29.7009,29.672,29.6792,28300.0
2014-07-09 15:25:00,41.02,41.03,41.01,41.02,7900.0,29.6792,29.6865,29.672,29.6792,7900.0
2014-07-09 15:30:00,41.02,41.05,41.01,41.04,32500.0,29.6792,29.7009,29.672,29.6937,32500.0
2014-07-09 15:35:00,41.04,41.05,41.01,41.05,30800.0,29.6937,29.7009,29.672,29.7009,30800.0
2014-07-09 15:40:00,41.04,41.06,41.02,41.02,31500.0,29.6937,29.7082,29.6792,29.6792,31500.0
2014-07-09 15:45:00,41.03,41.05,41.01,41.05,118500.0,29.6865,29.7009,29.672,29.7009,118500.0
2014-07-09 15:50:00,41.04,41.05,41.02,41.02,35200.0,29.6937,29.7009,29.6792,29.6792,35200.0
2014-07-09 15:55:00,41.02,41.05,41.02,41.05,78300.0,29.6792,29.7009,29.6792,29.7009,78300.0
2014-07-10 09:30:00,40.89,41.03,40.81,40.99,46400.0,29.5852,29.6865,29.5273,29.6575,46400.0
2014-07-10 09:35:00,40.99,41.16,40.99,41.1,15400.0,29.6575,29.7805,29.6575,29.7371,15400.0
2014-07-10 09:40:00,41.11,41.23,41.1,41.21,33400.0,29.7443,29.8312,29.7371,29.8167,33400.0
2014-07-10 09:45:00,41.22,41.26,41.19,41.19,27100.0,29.8239,29.8529,29.8022,29.8022,27100.0
2014-07-10 09:50:00,41.21,41.27,41.08,41.21,52400.0,29.8167,29.8601,29.7226,29.8167,52400.0
2014-07-10 09:55:00,41.22,41.22,41.18,41.2,17900.0,29.8239,29.8239,29.795,29.8095,17900.0
2014-07-10 10:00:00,41.2,41.21,41.11,41.15,30500.0,29.8095,29.8167,29.7443,29.7733,30500.0
2014-07-10 10:05:00,41.15,41.16,41.12,41.12,52000.0,29.7733,29.7805,29.7516,29.7516,52000.0
2014-07-10 10:10:00,41.13,41.28,41.13,41.24,32200.0,29.7588,29.8673,29.7588,29.8384,32200.0
2014-07-10 10:15:00,41.24,41.32,41.24,41.25,53800.0,29.8384,29.8963,29.8384,29.8456,53800.0
2014-07-10 10:20:00,41.26,41.33,41.24,41.26,35200.0,29.8529,29.9035,29.8384,29.8529,35200.0
2014-07-10 10:25:00,41.26,41.31,41.26,41.26,9100.0,29.8529,29.889,29.8529,29.8529,9100.0
2014-07-10 10:30:00,41.26,41.34,41.26,41.33,13000.0,29.8529,29.9108,29.8529,29.9035,13000.0
2014-07-10 10:35:00,41.33,41.34,41.24,41.27,69200.0,29.9035,29.9108,29.8384,29.8601,69200.0
2014-07-10 10:40:00,41.27,41.34,41.27,41.3,20000.0,29.8601,29.9108,29.8601,29.8818,20000.0
2014-07-10 10:45:00,41.3,41.35,41.29,41.3,47100.0,29.8818,29.918,29.8746,29.8818,47100.0
2014-07-10 10:50:00,41.3,41.3,41.28,41.29,20600.0,29.8818,29.8818,29.8673,29.8746,20600.0
2014-07-10 10:55:00,41.29,41.31,41.24,41.29,24700.0,29.8746,29.889,29.8384,29.8746,24700.0
2014-07-10 11:00:00,41.29,41.31,41.26,41.27,44600.0,29.8746,29.889,29.8529,29.8601,44600.0
2014-07-10 11:05:00,41.27,41.28,41.2,41.23,32400.0,29.8601,29.8673,29.8095,29.8312,32400.0
2014-07-10 11:10:00,41.23,41.27,41.23,41.26,13300.0,29.8312,29.8601,29.8312,29.8529,13300.0
2014-07-10 11:15:00,41.26,41.26,41.23,41.23,11600.0,29.8529,29.8529,29.8312,29.8312,11600.0
2014-07-10 11:20:00,41.22,41.25,41.21,41.24,11700.0,29.8239,29.8456,29.8167,29.8384,11700.0
2014-07-10 11:25:00,41.23,41.23,41.1,41.11,43600.0,29.8312,29.8312,29.7371,29.7443,43600.0
2014-07-10 11:30:00,41.11,41.19,41.11,41.18,12400.0,29.7443,29.8022,29.7443,29.795,12400.0
2014-07-10 11:35:00,41.18,41.22,41.18,41.2,4300.0,29.795,29.8239,29.795,29.8095,4300.0
2014-07-10 11:40:00,41.19,41.21,41.13,41.14,10300.0,29.8022,29.8167,29.7588,29.766,10300.0
2014-07-10 11:45:00,41.14,41.18,41.14,41.17,7700.0,29.766,29.795,29.766,29.7878,7700.0
2014-07-10 11:50:00,41.17,41.17,41.14,41.15,12700.0,29.7878,29.7878,29.766,29.7733,12700.0
2014-07-10 11:55:00,41.15,41.16,41.09,41.09,26100.0,29.7733,29.7805,29.7299,29.7299,26100.0
2014-07-10 12:00:00,41.09,41.1,41.07,41.08,19300.0,29.7299,29.7371,29.7154,29.7226,19300.0
2014-07-10 12:05:00,41.09,41.09,41.05,41.07,31900.0,29.7299,29.7299,29.7009,29.7154,31900.0
2014-07-10 12:10:00,41.07,41.11,41.07,41.1,9000.0,29.7154,29.7443,29.7154,29.7371,9000.0
2014-07-10 12:15:00,41.09,41.1,41.07,41.1,19200.0,29.7299,29.7371,29.7154,29.7371,19200.0
2014-07-10 12:20:00,41.1,41.13,41.1,41.13,12300.0,29.7371,29.7588,29.7371,29.7588,12300.0
2014-07-10 12:25:00,41.15,41.16,41.15,41.16,1900.0,29.7733,29.7805,29.7733,29.7805,1900.0
2014-07-10 12:30:00,41.16,41.18,41.14,41.16,24600.0,29.7805,29.795,29.766,29.7805,24600.0
2014-07-10 12:35:00,41.17,41.17,41.16,41.16,7200.0,29.7878,29.7878,29.7805,29.7805,7200.0
2014-07-10 12:40:00,41.17,41.19,41.17,41.19,4200.0,29.7878,29.8022,29.7878,29.8022,4200.0
2014-07-10 12:45:00,41.2,41.21,41.17,41.17,8600.0,29.8095,29.8167,29.7878,29.7878,8600.0
2014-07-10 12:50:00,41.18,41.18,41.16,41.17,7500.0,29.795,29.795,29.7805,29.7878,7500.0
2014-07-10 12:55:00,41.17,41.2,41.17,41.2,5200.0,29.7878,29.8095,29.7878,29.8095,5200.0
2014-07-10 13:00:00,41.2,41.22,41.2,41.21,7200.0,29.8095,29.8239,29.8095,29.8167,7200.0
2014-07-10 13:05:00,41.22,41.23,41.19,41.19,9300.0,29.8239,29.8312,29.8022,29.8022,9300.0
2014-07-10 13:10:00,41.19,41.19,41.14,41.15,4900.0,29.8022,29.8022,29.766,29.7733,4900.0
2014-07-10 13:15:00,41.15,41.19,41.15,41.19,8700.0,29.7733,29.8022,29.7733,29.8022,8700.0
2014-07-10 13:20:00,41.19,41.24,41.18,41.24,9000.0,29.8022,29.8384,29.795,29.8384,9000.0
2014-07-10 13:25:00,41.24,41.24,41.2,41.2,10700.0,29.8384,29.8384,29.8095,29.8095,10700.0
2014-07-10 13:30:00,41.21,41.22,41.19,41.21,12300.0,29.8167,29.8239,29.8022,29.8167,12300.0
2014-07-10 13:35:00,41.2,41.25,41.2,41.25,9200.0,29.8095,29.8456,29.8095,29.8456,9200.0
2014-07-10 13:40:00,41.25,41.26,41.22,41.24,14200.0,29.8456,29.8529,29.8239,29.8384,14200.0
2014-07-10 13:45:00,41.23,41.23,41.2,41.2,13000.0,29.8312,29.8312,29.8095,29.8095,13000.0
2014-07-10 13:50:00,41.2,41.23,41.2,41.2,17600.0,29.8095,29.8312,29.8095,29.8095,17600.0
2014-07-10 13:55:00,41.2,41.24,41.19,41.23,6400.0,29.8095,29.8384,29.8022,29.8312,6400.0
2014-07-10 14:00:00,41.24,41.24,41.2,41.22,10400.0,29.8384,29.8384,29.8095,29.8239,10400.0
2014-07-10 14:05:00,41.21,41.23,41.21,41.23,10400.0,29.8167,29.8312,29.8167,29.8312,10400.0
2014-07-10 14:10:00,41.23,41.25,41.21,41.23,14900.0,29.8312,29.8456,29.8167,29.8312,14900.0
2014-07-10 14:15:00,41.24,41.25,41.21,41.22,10600.0,29.8384,29.8456,29.8167,29.8239,10600.0
2014-07-10 14:20:00,41.22,41.26,41.22,41.25,9600.0,29.8239,29.8529,29.8239,29.8456,9600.0
2014-07-10 14:25:00,41.25,41.25,41.23,41.25,6800.0,29.8456,29.8456,29.8312,29.8456,6800.0
2014-07-10 14:30:00,41.25,41.25,41.19,41.19,8700.0,29.8456,29.8456,29.8022,29.8022,8700.0
2014-07-10 14:35:00,41.2,41.22,41.19,41.22,17300.0,29.8095,29.8239,29.8022,29.8239,17300.0
2014-07-10 14:40:00,41.21,41.22,41.16,41.17,11800.0,29.8167,29.8239,29.7805,29.7878,11800.0
2014-07-10 14:45:00,41.17,41.22,41.17,41.21,15500.0,29.7878,29.8239,29.7878,29.8167,15500.0
2014-07-10 14:50:00,41.21,41.22,41.19,41.2,10500.0,29.8167,29.8239,29.8022,29.8095,10500.0
2014-07-10 14:55:00,41.2,41.21,41.19,41.19,15300.0,29.8095,29.8167,29.8022,29.8022,15300.0
2014-07-10 15:00:00,41.19,41.21,41.18,41.18,15300.0,29.8022,29.8167,29.795,29.795,15300.0
2014-07-10 15:05:00,41.18,41.2,41.18,41.2,17200.0,29.795,29.8095,29.795,29.8095,17200.0
2014-07-10 15:10:00,41.2,41.2,41.19,41.2,13600.0,29.8095,29.8095,29.8022,29.8095,13600.0
2014-07-10 15:15:00,41.2,41.22,41.2,41.22,17900.0,29.8095,29.8239,29.8095,29.8239,17900.0
2014-07-10 15:20:00,41.21,41.24,41.21,41.24,6800.0,29.8167,29.8384,29.8167,29.8384,6800.0
2014-07-10 15:25:00,41.23,41.25,41.21,41.24,64500.0,29.8312,29.8456,29.8167,29.8384,64500.0
2014-07-10 15:30:00,41.23,41.3,41.22,41.29,49200.0,29.8312,29.8818,29.8239,29.8746,49200.0
2014-07-10 15:35:00,41.28,41.31,41.28,41.29,34400.0,29.8673,29.889,29.8673,29.8746,34400.0
2014-07-10 15:40:00,41.28,41.29,41.27,41.28,22100.0,29.8673,29.8746,29.8601,29.8673,22100.0
2014-07-10 15:45:00,41.28,41.28,41.26,41.27,27400.0,29.8673,29.8673,29.8529,29.8601,27400.0
2014-07-10 15:50:00,41.27,41.27,41.23,41.24,54700.0,29.8601,29.8601,29.8312,29.8384,54700.0
2014-07-10 15:55:00,41.24,41.26,41.21,41.23,88700.0,29.8384,29.8529,29.8167,29.8312,88700.0
2014-07-11 09:30:00,41.26,41.31,41.16,41.26,16000.0,29.8529,29.889,29.7805,29.8529,16000.0
2014-07-11 09:35:00,41.27,41.27,41.16,41.2,19900.0,29.8601,29.8601,29.7805,29.8095,19900.0
2014-07-11 09:40:00,41.17,41.34,41.17,41.32,28100.0,29.7878,29.9108,29.7878,29.8963,28100.0
2014-07-11 09:45:00,41.3,41.34,41.28,41.33,15600.0,29.8818,29.9108,29.8673,29.9035,15600.0
2014-07-11 09:50:00,41.34,41.39,41.32,41.36,10700.0,29.9108,29.9469,29.8963,29.9252,10700.0
2014-07-11 09:55:00,41.35,41.38,41.34,41.37,7200.0,29.918,29.9397,29.9108,29.9325,7200.0
2014-07-11 10:00:00,41.33,41.34,41.28,41.3,8300.0,29.9035,29.9108,29.8673,29.8818,8300.0
2014-07-11 10:05:00,41.3,41.33,41.28,41.3,5700.0,29.8818,29.9035,29.8673,29.8818,5700.0
2014-07-11 10:10:00,41.3,41.35,41.27,41.31,8000.0,29.8818,29.918,29.8601,29.889,8000.0
2014-07-11 10:15:00,41.32,41.36,41.27,41.31,10300.0,29.8963,29.9252,29.8601,29.889,10300.0
2014-07-11 10:20:00,41.33,41.34,41.3,41.32,7300.0,29.9035,29.9108,29.8818,29.8963,7300.0
2014-07-11 10:25:00,41.32,41.33,41.31,41.31,4400.0,29.8963,29.9035,29.889,29.889,4400.0
2014-07-11 10:30:00,41.31,41.32,41.26,41.27,5700.0,29.889,29.8963,29.8529,29.8601,5700.0
2014-07-11 10:35:00,41.28,41.28,41.23,41.24,7300.0,29.8673,29.8673,29.8312,29.8384,7300.0
2014-07-11 10:40:00,41.24,41.28,41.21,41.28,11600.0,29.8384,29.8673,29.8167,29.8673,11600.0
2014-07-11 10:45:00,41.25,41.28,41.23,41.23,7000.0,29.8456,29.8673,29.8312,29.8312,7000.0
2014-07-11 10:50:00,41.22,41.26,41.18,41.21,8700.0,29.8239,29.8529,29.795,29.8167,8700.0
2014-07-11 10:55:00,41.2,41.2,41.15,41.18,4800.0,29.8095,29.8095,29.7733,29.795,4800.0
2014-07-11 11:00:00,41.2,41.2,41.14,41.18,7600.0,29.8095,29.8095,29.766,29.795,7600.0
2014-07-11 11:05:00,41.19,41.21,41.17,41.18,14400.0,29.8022,29.8167,29.7878,29.795,14400.0
2014-07-11 11:10:00,41.16,41.22,41.16,41.19,13400.0,29.7805,29.8239,29.7805,29.8022,13400.0
2014-07-11 11:15:00,41.19,41.22,41.17,41.2,12800.0,29.8022,29.8239,29.7878,29.8095,12800.0
2014-07-11 11:20:00,41.19,41.19,41.14,41.17,8700.0,29.8022,29.8022,29.766,29.7878,8700.0
2014-07-11 11:25:00,41.16,41.17,41.15,41.16,5700.0,29.7805,29.7878,29.7733,29.7805,5700.0
2014-07-11 11:30:00,41.17,41.22,41.17,41.22,9300.0,29.7878,29.8239,29.7878,29.8239,9300.0
2014-07-11 11:35:00,41.21,41.22,41.18,41.22,10300.0,29.8167,29.8239,29.795,29.8239,10300.0
2014-07-11 11:40:00,41.23,41.27,41.21,41.26,27800.0,29.8312,29.8601,29.8167,29.8529,27800.0
2014-07-11 11:45:00,41.25,41.25,41.21,41.21,7700.0,29.8456,29.8456,29.8167,29.8167,7700.0
2014-07-11 11:50:00,41.2,41.23,41.18,41.22,9800.0,29.8095,29.8312,29.795,29.8239,9800.0
2014-07-11 11:55:00,41.22,41.23,41.2,41.21,8100.0,29.8239,29.8312,29.8095,29.8167,8100.0
2014-07-11 12:00:00,41.23,41.24,41.2,41.24,5600.0,29.8312,29.8384,29.8095,29.8384,5600.0
2014-07-11 12:05:00,41.23,41.23,41.2,41.21,10300.0,29.8312,29.8312,29.8095,29.8167,10300.0
2014-07-11 12:10:00,41.21,41.24,41.21,41.23,6500.0,29.8167,29.8384,29.8167,29.8312,6500.0
2014-07-11 12:15:00,41.23,41.24,41.21,41.24,14200.0,29.8312,29.8384,29.8167,29.8384,14200.0
2014-07-11 12:20:00,41.25,41.25,41.21,41.23,9100.0,29.8456,29.8456,29.8167,29.8312,9100.0
2014-07-11 12:25:00,41.22,41.24,41.21,41.23,7200.0,29.8239,29.8384,29.8167,29.8312,7200.0
2014-07-11 12:30:00,41.22,41.27,41.22,41.27,7600.0,29.8239,29.8601,29.8239,29.8601,7600.0
2014-07-11 12:35:00,41.26,41.27,41.24,41.24,5700.0,29.8529,29.8601,29.8384,29.8384,5700.0
2014-07-11 12:40:00,41.25,41.26,41.24,41.26,4100.0,29.8456,29.8529,29.8384,29.8529,4100.0
2014-07-11 12:45:00,41.26,41.28,41.15,41.28,1412400.0,29.8529,29.8673,29.7733,29.8673,1412400.0
2014-07-11 12:50:00,41.27,41.28,41.22,41.22,15400.0,29.8601,29.8673,29.8239,29.8239,15400.0
2014-07-11 12:55:00,41.22,41.27,41.21,41.27,31200.0,29.8239,29.8601,29.8167,29.8601,31200.0
2014-07-11 13:00:00,41.27,41.28,41.25,41.27,13300.0,29.8601,29.8673,29.8456,29.8601,13300.0
2014-07-11 13:05:00,41.26,41.28,41.22,41.28,8600.0,29.8529,29.8673,29.8239,29.8673,8600.0
2014-07-11 13:10:00,41.28,41.28,41.25,41.25,5800.0,29.8673,29.8673,29.8456,29.8456,5800.0
2014-07-11 13:15:00,41.25,41.25,41.22,41.23,7200.0,29.8456,29.8456,29.8239,29.8312,7200.0
2014-07-11 13:20:00,41.24,41.29,41.23,41.28,5100.0,29.8384,29.8746,29.8312,29.8673,5100.0
2014-07-11 13:25:00,41.28,41.32,41.27,41.3,11700.0,29.8673,29.8963,29.8601,29.8818,11700.0
2014-07-11 13:30:00,41.29,41.29,41.27,41.27,3700.0,29.8746,29.8746,29.8601,29.8601,3700.0
2014-07-11 13:35:00,41.27,41.3,41.27,41.28,3700.0,29.8601,29.8818,29.8601,29.8673,3700.0
2014-07-11 13:40:00,41.28,41.32,41.28,41.3,7100.0,29.8673,29.8963,29.8673,29.8818,7100.0
2014-07-11 13:45:00,41.3,41.33,41.3,41.3,9500.0,29.8818,29.9035,29.8818,29.8818,9500.0
2014-07-11 13:50:00,41.29,41.3,41.27,41.29,6600.0,29.8746,29.8818,29.8601,29.8746,6600.0
2014-07-11 13:55:00,41.29,41.31,41.29,41.3,3800.0,29.8746,29.889,29.8746,29.8818,3800.0
2014-07-11 14:00:00,41.29,41.32,41.29,41.32,13300.0,29.8746,29.8963,29.8746,29.8963,13300.0
2014-07-11 14:05:00,41.32,41.33,41.3,41.33,8400.0,29.8963,29.9035,29.8818,29.9035,8400.0
2014-07-11 14:10:00,41.33,41.34,41.32,41.32,4000.0,29.9035,29.9108,29.8963,29.8963,4000.0
2014-07-11 14:15:00,41.32,41.33,41.32,41.32,3700.0,29.8963,29.9035,29.8963,29.8963,3700.0
2014-07-11 14:20:00,41.32,41.33,41.29,41.3,28600.0,29.8963,29.9035,29.8746,29.8818,28600.0
2014-07-11 14:25:00,41.3,41.33,41.3,41.31,7500.0,29.8818,29.9035,29.8818,29.889,7500.0
2014-07-11 14:30:00,41.3,41.32,41.3,41.31,5900.0,29.8818,29.8963,29.8818,29.889,5900.0
2014-07-11 14:35:00,41.31,41.32,41.3,41.32,6600.0,29.889,29.8963,29.8818,29.8963,6600.0
2014-07-11 14:40:00,41.32,41.32,41.29,41.3,18100.0,29.8963,29.8963,29.8746,29.8818,18100.0
2014-07-11 14:45:00,41.3,41.3,41.28,41.29,8300.0,29.8818,29.8818,29.8673,29.8746,8300.0
2014-07-11 14:50:00,41.29,41.3,41.27,41.28,7000.0,29.8746,29.8818,29.8601,29.8673,7000.0
2014-07-11 14:55:00,41.28,41.29,41.26,41.27,20200.0,29.8673,29.8746,29.8529,29.8601,20200.0
2014-07-11 15:00:00,41.28,41.3,41.27,41.29,10600.0,29.8673,29.8818,29.8601,29.8746,10600.0
2014-07-11 15:05:00,41.29,41.3,41.28,41.3,28400.0,29.8746,29.8818,29.8673,29.8818,28400.0
2014-07-11 15:10:00,41.29,41.3,41.27,41.28,13000.0,29.8746,29.8818,29.8601,29.8673,13000.0
2014-07-11 15:15:00,41.28,41.31,41.28,41.3,7500.0,29.8673,29.889,29.8673,29.8818,7500.0
2014-07-11 15:20:00,41.3,41.3,41.29,41.29,11100.0,29.8818,29.8818,29.8746,29.8746,11100.0
2014-07-11 15:25:00,41.29,41.3,41.28,41.29,24100.0,29.8746,29.8818,29.8673,29.8746,24100.0
2014-07-11 15:30:00,41.29,41.34,41.29,41.33,39100.0,29.8746,29.9108,29.8746,29.9035,39100.0
2014-07-11 15:35:00,41.34,41.34,41.3,41.31,34400.0,29.9108,29.9108,29.8818,29.889,34400.0
2014-07-11 15:40:00,41.31,41.32,41.28,41.29,20700.0,29.889,29.8963,29.8673,29.8746,20700.0
2014-07-11 15:45:00,41.3,41.3,41.24,41.25,62700.0,29.8818,29.8818,29.8384,29.8456,62700.0
2014-07-11 15:50:00,41.25,41.28,41.24,41.28,27800.0,29.8456,29.8673,29.8384,29.8673,27800.0
2014-07-11 15:55:00,41.28,41.31,41.24,41.3,132600.0,29.8673,29.889,29.8384,29.8818,132600.0
2014-07-14 09:30:00,41.38,41.55,41.17,41.21,39300.0,29.9397,30.0627,29.7878,29.8167,39300.0
2014-07-14 09:35:00,41.23,41.43,41.22,41.39,10200.0,29.8312,29.9759,29.8239,29.9469,10200.0
2014-07-14 09:40:00,41.38,41.45,41.32,41.38,15500.0,29.9397,29.9903,29.8963,29.9397,15500.0
2014-07-14 09:45:00,41.39,41.39,41.3,41.32,15900.0,29.9469,29.9469,29.8818,29.8963,15900.0
2014-07-14 09:50:00,41.3,41.42,41.29,41.34,11700.0,29.8818,29.9686,29.8746,29.9108,11700.0
2014-07-14 09:55:00,41.33,41.36,41.3,41.34,39200.0,29.9035,29.9252,29.8818,29.9108,39200.0
2014-07-14 10:00:00,41.32,41.35,41.26,41.35,11500.0,29.8963,29.918,29.8529,29.918,11500.0
2014-07-14 10:05:00,41.35,41.4,41.32,41.32,13900.0,29.918,29.9542,29.8963,29.8963,13900.0
2014-07-14 10:10:00,41.33,41.37,41.3,41.35,8600.0,29.9035,29.9325,29.8818,29.918,8600.0
2014-07-14 10:15:00,41.37,41.4,41.31,41.32,14700.0,29.9325,29.9542,29.889,29.8963,14700.0
2014-07-14 10:20:00,41.32,41.33,41.28,41.32,11400.0,29.8963,29.9035,29.8673,29.8963,11400.0
2014-07-14 10:25:00,41.31,41.32,41.25,41.28,12600.0,29.889,29.8963,29.8456,29.8673,12600.0
2014-07-14 10:30:00,41.28,41.33,41.27,41.3,11300.0,29.8673,29.9035,29.8601,29.8818,11300.0
2014-07-14 10:35:00,41.29,41.31,41.27,41.3,7800.0,29.8746,29.889,29.8601,29.8818,7800.0
2014-07-14 10:40:00,41.3,41.33,41.28,41.3,14300.0,29.8818,29.9035,29.8673,29.8818,14300.0
2014-07-14 10:45:00,41.31,41.38,41.3,41.37,14700.0,29.889,29.9397,29.8818,29.9325,14700.0
2014-07-14 10:50:00,41.37,41.39,41.35,41.37,14000.0,29.9325,29.9469,29.918,29.9325,14000.0
2014-07-14 10:55:00,41.38,41.4,41.37,41.39,32000.0,29.9397,29.9542,29.9325,29.9469,32000.0
2014-07-14 11:00:00,41.39,41.4,41.37,41.38,45700.0,29.9469,29.9542,29.9325,29.9397,45700.0
2014-07-14 11:05:00,41.38,41.43,41.38,41.42,46900.0,29.9397,29.9759,29.9397,29.9686,46900.0
2014-07-14 11:10:00,41.43,41.5,41.42,41.47,20300.0,29.9759,30.0265,29.9686,30.0048,20300.0
2014-07-14 11:15:00,41.47,41.49,41.42,41.42,7500.0,30.0048,30.0193,29.9686,29.9686,7500.0
2014-07-14 11:20:00,41.42,41.5,41.41,41.49,8800.0,29.9686,30.0265,29.9614,30.0193,8800.0
2014-07-14 11:25:00,41.49,41.55,41.48,41.52,13300.0,30.0193,30.0627,30.012,30.041,13300.0
2014-07-14 11:30:00,41.51,41.57,41.5,41.57,9600.0,30.0338,30.0772,30.0265,30.0772,9600.0
2014-07-14 11:35:00,41.57,41.61,41.56,41.57,14300.0,30.0772,30.1061,30.0699,30.0772,14300.0
2014-07-14 11:40:00,41.58,41.59,41.56,41.57,7300.0,30.0844,30.0916,30.0699,30.0772,7300.0
2014-07-14 11:45:00,41.59,41.59,41.54,41.56,23600.0,30.0916,30.0916,30.0555,30.0699,23600.0
2014-07-14 11:50:00,41.57,41.59,41.52,41.52,14400.0,30.0772,30.0916,30.041,30.041,14400.0
2014-07-14 11:55:00,41.52,41.52,41.49,41.5,9900.0,30.041,30.041,30.0193,30.0265,9900.0
2014-07-14 12:00:00,41.5,41.52,41.47,41.51,6400.0,30.0265,30.041,30.0048,30.0338,6400.0
2014-07-14 12:05:00,41.5,41.5,41.49,41.49,5100.0,30.0265,30.0265,30.0193,30.0193,5100.0
2014-07-14 12:10:00,41.51,41.54,41.49,41.5,8700.0,30.0338,30.0555,30.0193,30.0265,8700.0
2014-07-14 12:15:00,41.5,41.5,41.47,41.49,5600.0,30.0265,30.0265,30.0048,30.0193,5600.0
2014-07-14 12:20:00,41.5,41.52,41.5,41.51,2000.0,30.0265,30.041,30.0265,30.0338,2000.0
2014-07-14 12:25:00,41.5,41.52,41.5,41.52,6400.0,30.0265,30.041,30.0265,30.041,6400.0
2014-07-14 12:30:00,41.51,41.52,41.51,41.52,1600.0,30.0338,30.041,30.0338,30.041,1600.0
2014-07-14 12:35:00,41.52,41.54,41.5,41.5,10200.0,30.041,30.0555,30.0265,30.0265,10200.0
2014-07-14 12:40:00,41.5,41.52,41.5,41.52,6100.0,30.0265,30.041,30.0265,30.041,6100.0
2014-07-14 12:45:00,41.52,41.52,41.5,41.5,4700.0,30.041,30.041,30.0265,30.0265,4700.0
2014-07-14 12:50:00,41.5,41.51,41.47,41.5,26500.0,30.0265,30.0338,30.0048,30.0265,26500.0
2014-07-14 12:55:00,41.5,41.5,41.47,41.5,7500.0,30.0265,30.0265,30.0048,30.0265,7500.0
2014-07-14 13:00:00,41.5,41.5,41.47,41.49,7100.0,30.0265,30.0265,30.0048,30.0193,7100.0
2014-07-14 13:05:00,41.49,41.49,41.44,41.44,4800.0,30.0193,30.0193,29.9831,29.9831,4800.0
2014-07-14 13:10:00,41.44,41.46,41.44,41.46,8600.0,29.9831,29.9976,29.9831,29.9976,8600.0
2014-07-14 13:15:00,41.45,41.45,41.43,41.43,6000.0,29.9903,29.9903,29.9759,29.9759,6000.0
2014-07-14 13:20:00,41.43,41.44,41.41,41.42,21500.0,29.9759,29.9831,29.9614,29.9686,21500.0
2014-07-14 13:25:00,41.42,41.43,41.41,41.41,3500.0,29.9686,29.9759,29.9614,29.9614,3500.0
2014-07-14 13:30:00,41.41,41.45,41.41,41.41,13000.0,29.9614,29.9903,29.9614,29.9614,13000.0
2014-07-14 13:35:00,41.42,41.47,41.41,41.46,13700.0,29.9686,30.0048,29.9614,29.9976,13700.0
2014-07-14 13:40:00,41.46,41.47,41.44,41.47,10600.0,29.9976,30.0048,29.9831,30.0048,10600.0
2014-07-14 13:45:00,41.47,41.47,41.44,41.44,4300.0,30.0048,30.0048,29.9831,29.9831,4300.0
2014-07-14 13:50:00,41.44,41.45,41.41,41.42,6400.0,29.9831,29.9903,29.9614,29.9686,6400.0
2014-07-14 13:55:00,41.42,41.42,41.38,41.39,20300.0,29.9686,29.9686,29.9397,29.9469,20300.0
2014-07-14 14:00:00,41.4,41.44,41.39,41.44,15900.0,29.9542,29.9831,29.9469,29.9831,15900.0
2014-07-14 14:05:00,41.43,41.47,41.42,41.46,11000.0,29.9759,30.0048,29.9686,29.9976,11000.0
2014-07-14 14:10:00,41.46,41.48,41.45,41.48,12000.0,29.9976,30.012,29.9903,30.012,12000.0
2014-07-14 14:15:00,41.47,41.48,41.45,41.46,19400.0,30.0048,30.012,29.9903,29.9976,19400.0
2014-07-14 14:20:00,41.46,41.46,41.45,41.45,2900.0,29.9976,29.9976,29.9903,29.9903,2900.0
2014-07-14 14:25:00,41.46,41.48,41.45,41.48,8300.0,29.9976,30.012,29.9903,30.012,8300.0
2014-07-14 14:30:00,41.48,41.5,41.47,41.48,12400.0,30.012,30.0265,30.0048,30.012,12400.0
2014-07-14 14:35:00,41.48,41.5,41.47,41.49,14300.0,30.012,30.0265,30.0048,30.0193,14300.0
2014-07-14 14:40:00,41.5,41.52,41.49,41.51,9300.0,30.0265,30.041,30.0193,30.0338,9300.0
2014-07-14 14:45:00,41.51,41.53,41.51,41.52,5500.0,30.0338,30.0482,30.0338,30.041,5500.0
2014-07-14 14:50:00,41.52,41.53,41.5,41.51,18600.0,30.041,30.0482,30.0265,30.0338,18600.0
2014-07-14 14:55:00,41.51,41.53,41.5,41.53,9500.0,30.0338,30.0482,30.0265,30.0482,9500.0
2014-07-14 15:00:00,41.52,41.55,41.5,41.54,27100.0,30.041,30.0627,30.0265,30.0555,27100.0
2014-07-14 15:05:00,41.54,41.55,41.51,41.53,15600.0,30.0555,30.0627,30.0338,30.0482,15600.0
2014-07-14 15:10:00,41.53,41.54,41.5,41.51,12800.0,30.0482,30.0555,30.0265,30.0338,12800.0
2014-07-14 15:15:00,41.5,41.53,41.5,41.53,11400.0,30.0265,30.0482,30.0265,30.0482,11400.0
2014-07-14 15:20:00,41.53,41.55,41.52,41.54,29600.0,30.0482,30.0627,30.041,30.0555,29600.0
2014-07-14 15:25:00,41.53,41.53,41.52,41.53,8100.0,30.0482,30.0482,30.041,30.0482,8100.0
2014-07-14 15:30:00,41.52,41.54,41.52,41.52,30100.0,30.041,30.0555,30.041,30.041,30100.0
2014-07-14 15:35:00,41.52,41.57,41.52,41.55,42200.0,30.041,30.0772,30.041,30.0627,42200.0
2014-07-14 15:40:00,41.55,41.58,41.55,41.55,38600.0,30.0627,30.0844,30.0627,30.0627,38600.0
2014-07-14 15:45:00,41.55,41.57,41.54,41.57,81300.0,30.0627,30.0772,30.0555,30.0772,81300.0
2014-07-14 15:50:00,41.57,41.58,41.56,41.58,57600.0,30.0772,30.0844,30.0699,30.0844,57600.0
2014-07-14 15:55:00,41.57,41.62,41.56,41.61,138500.0,30.0772,30.1133,30.0699,30.1061,138500.0
2014-07-15 09:30:00,41.64,41.71,41.52,41.61,10700.0,30.1278,30.1785,30.041,30.1061,10700.0
2014-07-15 09:35:00,41.66,41.71,41.62,41.68,8200.0,30.1423,30.1785,30.1133,30.1568,8200.0
2014-07-15 09:40:00,41.69,41.69,41.66,41.67,4600.0,30.164,30.164,30.1423,30.1495,4600.0
2014-07-15 09:45:00,41.67,41.71,41.67,41.68,9400.0,30.1495,30.1785,30.1495,30.1568,9400.0
2014-07-15 09:50:00,41.68,41.71,41.65,41.65,15700.0,30.1568,30.1785,30.135,30.135,15700.0
2014-07-15 09:55:00,41.66,41.66,41.6,41.6,15400.0,30.1423,30.1423,30.0989,30.0989,15400.0
2014-07-15 10:00:00,41.62,41.67,41.6,41.62,19500.0,30.1133,30.1495,30.0989,30.1133,19500.0
2014-07-15 10:05:00,41.62,41.66,41.6,41.66,13600.0,30.1133,30.1423,30.0989,30.1423,13600.0
2014-07-15 10:10:00,41.66,41.66,41.6,41.6,10500.0,30.1423,30.1423,30.0989,30.0989,10500.0
2014-07-15 10:15:00,41.58,41.61,41.55,41.59,12300.0,30.0844,30.1061,30.0627,30.0916,12300.0
2014-07-15 10:20:00,41.58,41.59,41.51,41.53,8200.0,30.0844,30.0916,30.0338,30.0482,8200.0
2014-07-15 10:25:00,41.54,41.54,41.46,41.48,12500.0,30.0555,30.0555,29.9976,30.012,12500.0
2014-07-15 10:30:00,41.46,41.49,41.45,41.47,5400.0,29.9976,30.0193,29.9903,30.0048,5400.0
2014-07-15 10:35:00,41.47,41.47,41.35,41.38,22600.0,30.0048,30.0048,29.918,29.9397,22600.0
2014-07-15 10:40:00,41.37,41.4,41.33,41.4,11600.0,29.9325,29.9542,29.9035,29.9542,11600.0
2014-07-15 10:45:00,41.41,41.41,41.32,41.33,10600.0,29.9614,29.9614,29.8963,29.9035,10600.0
2014-07-15 10:50:00,41.32,41.38,41.31,41.36,11500.0,29.8963,29.9397,29.889,29.9252,11500.0
2014-07-15 10:55:00,41.36,41.37,41.3,41.31,14800.0,29.9252,29.9325,29.8818,29.889,14800.0
2014-07-15 11:00:00,41.31,41.34,41.27,41.31,25700.0,29.889,29.9108,29.8601,29.889,25700.0
2014-07-15 11:05:00,41.3,41.34,41.3,41.34,11900.0,29.8818,29.9108,29.8818,29.9108,11900.0
2014-07-15 11:10:00,41.34,41.39,41.34,41.37,21600.0,29.9108,29.9469,29.9108,29.9325,21600.0
2014-07-15 11:15:00,41.38,41.38,41.36,41.38,4400.0,29.9397,29.9397,29.9252,29.9397,4400.0
2014-07-15 11:20:00,41.38,41.38,41.35,41.38,7400.0,29.9397,29.9397,29.918,29.9397,7400.0
2014-07-15 11:25:00,41.38,41.38,41.36,41.36,10300.0,29.9397,29.9397,29.9252,29.9252,10300.0
2014-07-15 11:30:00,41.35,41.38,41.34,41.35,23700.0,29.918,29.9397,29.9108,29.918,23700.0
2014-07-15 11:35:00,41.36,41.37,41.33,41.34,9300.0,29.9252,29.9325,29.9035,29.9108,9300.0
2014-07-15 11:40:00,41.34,41.35,41.33,41.33,7700.0,29.9108,29.918,29.9035,29.9035,7700.0
2014-07-15 11:45:00,41.33,41.33,41.31,41.32,8100.0,29.9035,29.9035,29.889,29.8963,8100.0
2014-07-15 11:50:00,41.33,41.33,41.3,41.32,13400.0,29.9035,29.9035,29.8818,29.8963,13400.0
2014-07-15 11:55:00,41.32,41.32,41.23,41.23,19300.0,29.8963,29.8963,29.8312,29.8312,19300.0
2014-07-15 12:00:00,41.25,41.28,41.23,41.23,11300.0,29.8456,29.8673,29.8312,29.8312,11300.0
2014-07-15 12:05:00,41.24,41.27,41.24,41.27,6900.0,29.8384,29.8601,29.8384,29.8601,6900.0
2014-07-15 12:10:00,41.26,41.29,41.25,41.28,10500.0,29.8529,29.8746,29.8456,29.8673,10500.0
2014-07-15 12:15:00,41.28,41.29,41.27,41.28,5400.0,29.8673,29.8746,29.8601,29.8673,5400.0
2014-07-15 12:20:00,41.29,41.3,41.27,41.28,5400.0,29.8746,29.8818,29.8601,29.8673,5400.0
2014-07-15 12:25:00,41.27,41.33,41.27,41.33,17900.0,29.8601,29.9035,29.8601,29.9035,17900.0
2014-07-15 12:30:00,41.32,41.33,41.32,41.33,10200.0,29.8963,29.9035,29.8963,29.9035,10200.0
2014-07-15 12:35:00,41.33,41.34,41.31,41.34,10500.0,29.9035,29.9108,29.889,29.9108,10500.0
2014-07-15 12:40:00,41.34,41.36,41.34,41.35,3400.0,29.9108,29.9252,29.9108,29.918,3400.0
2014-07-15 12:45:00,41.35,41.36,41.33,41.33,9600.0,29.918,29.9252,29.9035,29.9035,9600.0
2014-07-15 12:50:00,41.33,41.33,41.31,41.31,4000.0,29.9035,29.9035,29.889,29.889,4000.0
2014-07-15 12:55:00,41.31,41.31,41.27,41.27,11000.0,29.889,29.889,29.8601,29.8601,11000.0
2014-07-15 13:00:00,41.28,41.32,41.27,41.31,11000.0,29.8673,29.8963,29.8601,29.889,11000.0
2014-07-15 13:05:00,41.32,41.33,41.29,41.32,7300.0,29.8963,29.9035,29.8746,29.8963,7300.0
2014-07-15 13:10:00,41.32,41.32,41.29,41.32,7100.0,29.8963,29.8963,29.8746,29.8963,7100.0
2014-07-15 13:15:00,41.32,41.37,41.32,41.36,5100.0,29.8963,29.9325,29.8963,29.9252,5100.0
2014-07-15 13:20:00,41.36,41.38,41.34,41.34,12800.0,29.9252,29.9397,29.9108,29.9108,12800.0
2014-07-15 13:25:00,41.35,41.37,41.34,41.35,10300.0,29.918,29.9325,29.9108,29.918,10300.0
2014-07-15 13:30:00,41.36,41.38,41.35,41.37,5100.0,29.9252,29.9397,29.918,29.9325,5100.0
2014-07-15 13:35:00,41.38,41.41,41.38,41.39,8100.0,29.9397,29.9614,29.9397,29.9469,8100.0
2014-07-15 13:40:00,41.39,41.42,41.38,41.4,8600.0,29.9469,29.9686,29.9397,29.9542,8600.0
2014-07-15 13:45:00,41.4,41.4,41.38,41.38,9800.0,29.9542,29.9542,29.9397,29.9397,9800.0
2014-07-15 13:50:00,41.39,41.41,41.38,41.4,6700.0,29.9469,29.9614,29.9397,29.9542,6700.0
2014-07-15 13:55:00,41.4,41.43,41.4,41.4,11900.0,29.9542,29.9759,29.9542,29.9542,11900.0
2014-07-15 14:00:00,41.4,41.41,41.38,41.38,9000.0,29.9542,29.9614,29.9397,29.9397,9000.0
2014-07-15 14:05:00,41.37,41.4,41.37,41.38,11500.0,29.9325,29.9542,29.9325,29.9397,11500.0
2014-07-15 14:10:00,41.39,41.41,41.39,41.4,6900.0,29.9469,29.9614,29.9469,29.9542,6900.0
2014-07-15 14:15:00,41.4,41.44,41.4,41.43,9400.0,29.9542,29.9831,29.9542,29.9759,9400.0
2014-07-15 14:20:00,41.42,41.44,41.42,41.43,5900.0,29.9686,29.9831,29.9686,29.9759,5900.0
2014-07-15 14:25:00,41.42,41.44,41.41,41.44,5300.0,29.9686,29.9831,29.9614,29.9831,5300.0
2014-07-15 14:30:00,41.43,41.44,41.43,41.44,8700.0,29.9759,29.9831,29.9759,29.9831,8700.0
2014-07-15 14:35:00,41.44,41.44,41.38,41.38,13800.0,29.9831,29.9831,29.9397,29.9397,13800.0
2014-07-15 14:40:00,41.38,41.4,41.38,41.4,9700.0,29.9397,29.9542,29.9397,29.9542,9700.0
2014-07-15 14:45:00,41.39,41.41,41.38,41.38,8700.0,29.9469,29.9614,29.9397,29.9397,8700.0
2014-07-15 14:50:00,41.39,41.39,41.36,41.37,11000.0,29.9469,29.9469,29.9252,29.9325,11000.0
2014-07-15 14:55:00,41.37,41.38,41.36,41.38,9000.0,29.9325,29.9397,29.9252,29.9397,9000.0
2014-07-15 15:00:00,41.39,41.4,41.36,41.37,10300.0,29.9469,29.9542,29.9252,29.9325,10300.0
2014-07-15 15:05:00,41.37,41.37,41.34,41.37,16000.0,29.9325,29.9325,29.9108,29.9325,16000.0
2014-07-15 15:10:00,41.36,41.4,41.35,41.39,13200.0,29.9252,29.9542,29.918,29.9469,13200.0
2014-07-15 15:15:00,41.39,41.4,41.38,41.4,8700.0,29.9469,29.9542,29.9397,29.9542,8700.0
2014-07-15 15:20:00,41.4,41.42,41.38,41.4,23100.0,29.9542,29.9686,29.9397,29.9542,23100.0
2014-07-15 15:25:00,41.41,41.45,41.41,41.45,12600.0,29.9614,29.9903,29.9614,29.9903,12600.0
2014-07-15 15:30:00,41.45,41.45,41.42,41.44,20000.0,29.9903,29.9903,29.9686,29.9831,20000.0
2014-07-15 15:35:00,41.44,41.47,41.43,41.46,17300.0,29.9831,30.0048,29.9759,29.9976,17300.0
2014-07-15 15:40:00,41.46,41.49,41.46,41.47,18700.0,29.9976,30.0193,29.9976,30.0048,18700.0
2014-07-15 15:45:00,41.47,41.49,41.45,41.47,62300.0,30.0048,30.0193,29.9903,30.0048,62300.0
2014-07-15 15:50:00,41.47,41.48,41.45,41.46,22300.0,30.0048,30.012,29.9903,29.9976,22300.0
2014-07-15 15:55:00,41.46,41.48,41.46,41.47,94500.0,29.9976,30.012,29.9976,30.0048,94500.0
2014-07-16 09:30:00,41.53,41.73,41.5,41.57,13500.0,30.0482,30.1929,30.0265,30.0772,13500.0
2014-07-16 09:35:00,41.56,41.59,41.39,41.44,14800.0,30.0699,30.0916,29.9469,29.9831,14800.0
2014-07-16 09:40:00,41.45,41.5,41.44,41.5,9700.0,29.9903,30.0265,29.9831,30.0265,9700.0
2014-07-16 09:45:00,41.5,41.54,41.47,41.47,39000.0,30.0265,30.0555,30.0048,30.0048,39000.0
2014-07-16 09:50:00,41.47,41.53,41.44,41.49,20500.0,30.0048,30.0482,29.9831,30.0193,20500.0
2014-07-16 09:55:00,41.5,41.51,41.47,41.51,9400.0,30.0265,30.0338,30.0048,30.0338,9400.0
2014-07-16 10:00:00,41.5,41.54,41.47,41.48,6400.0,30.0265,30.0555,30.0048,30.012,6400.0
2014-07-16 10:05:00,41.48,41.5,41.47,41.48,44200.0,30.012,30.0265,30.0048,30.012,44200.0
2014-07-16 10:10:00,41.47,41.47,41.45,41.46,10000.0,30.0048,30.0048,29.9903,29.9976,10000.0
2014-07-16 10:15:00,41.45,41.48,41.43,41.47,12300.0,29.9903,30.012,29.9759,30.0048,12300.0
2014-07-16 10:20:00,41.45,41.48,41.43,41.46,8700.0,29.9903,30.012,29.9759,29.9976,8700.0
2014-07-16 10:25:00,41.46,41.47,41.42,41.42,9000.0,29.9976,30.0048,29.9686,29.9686,9000.0
2014-07-16 10:30:00,41.42,41.42,41.38,41.41,9900.0,29.9686,29.9686,29.9397,29.9614,9900.0
2014-07-16 10:35:00,41.41,41.48,41.41,41.46,9100.0,29.9614,30.012,29.9614,29.9976,9100.0
2014-07-16 10:40:00,41.46,41.47,41.45,41.46,12500.0,29.9976,30.0048,29.9903,29.9976,12500.0
2014-07-16 10:45:00,41.46,41.48,41.41,41.41,15100.0,29.9976,30.012,29.9614,29.9614,15100.0
2014-07-16 10:50:00,41.41,41.42,41.39,41.41,13800.0,29.9614,29.9686,29.9469,29.9614,13800.0
2014-07-16 10:55:00,41.41,41.46,41.4,41.46,6200.0,29.9614,29.9976,29.9542,29.9976,6200.0
2014-07-16 11:00:00,41.46,41.48,41.44,41.48,4400.0,29.9976,30.012,29.9831,30.012,4400.0
2014-07-16 11:05:00,41.48,41.5,41.47,41.5,5900.0,30.012,30.0265,30.0048,30.0265,5900.0
2014-07-16 11:10:00,41.51,41.52,41.5,41.5,7900.0,30.0338,30.041,30.0265,30.0265,7900.0
2014-07-16 11:15:00,41.51,41.52,41.46,41.47,8200.0,30.0338,30.041,29.9976,30.0048,8200.0
2014-07-16 11:20:00,41.48,41.48,41.45,41.45,3800.0,30.012,30.012,29.9903,29.9903,3800.0
2014-07-16 11:25:00,41.46,41.47,41.44,41.44,14300.0,29.9976,30.0048,29.9831,29.9831,14300.0
2014-07-16 11:30:00,41.45,41.45,41.41,41.41,11700.0,29.9903,29.9903,29.9614,29.9614,11700.0
2014-07-16 11:35:00,41.41,41.41,41.36,41.36,9900.0,29.9614,29.9614,29.9252,29.9252,9900.0
2014-07-16 11:40:00,41.36,41.41,41.36,41.41,7200.0,29.9252,29.9614,29.9252,29.9614,7200.0
2014-07-16 11:45:00,41.41,41.43,41.4,41.43,7300.0,29.9614,29.9759,29.9542,29.9759,7300.0
2014-07-16 11:50:00,41.43,41.46,41.43,41.45,5100.0,29.9759,29.9976,29.9759,29.9903,5100.0
2014-07-16 11:55:00,41.45,41.45,41.42,41.45,10000.0,29.9903,29.9903,29.9686,29.9903,10000.0
2014-07-16 12:00:00,41.44,41.45,41.43,41.45,4300.0,29.9831,29.9903,29.9759,29.9903,4300.0
2014-07-16 12:05:00,41.45,41.46,41.43,41.45,14000.0,29.9903,29.9976,29.9759,29.9903,14000.0
2014-07-16 12:10:00,41.46,41.48,41.45,41.48,9500.0,29.9976,30.012,29.9903,30.012,9500.0
2014-07-16 12:15:00,41.48,41.52,41.48,41.5,9900.0,30.012,30.041,30.012,30.0265,9900.0
2014-07-16 12:20:00,41.5,41.51,41.5,41.51,1500.0,30.0265,30.0338,30.0265,30.0338,1500.0
2014-07-16 12:25:00,41.5,41.55,41.5,41.55,7000.0,30.0265,30.0627,30.0265,30.0627,7000.0
2014-07-16 12:30:00,41.55,41.57,41.55,41.55,12500.0,30.0627,30.0772,30.0627,30.0627,12500.0
2014-07-16 12:35:00,41.55,41.58,41.55,41.58,8200.0,30.0627,30.0844,30.0627,30.0844,8200.0
2014-07-16 12:40:00,41.59,41.61,41.59,41.6,10500.0,30.0916,30.1061,30.0916,30.0989,10500.0
2014-07-16 12:45:00,41.59,41.66,41.59,41.66,17400.0,30.0916,30.1423,30.0916,30.1423,17400.0
2014-07-16 12:50:00,41.66,41.66,41.64,41.65,9700.0,30.1423,30.1423,30.1278,30.135,9700.0
2014-07-16 12:55:00,41.65,41.65,41.64,41.65,4500.0,30.135,30.135,30.1278,30.135,4500.0
2014-07-16 13:00:00,41.65,41.66,41.65,41.66,9900.0,30.135,30.1423,30.135,30.1423,9900.0
2014-07-16 13:05:00,41.65,41.66,41.63,41.64,8600.0,30.135,30.1423,30.1206,30.1278,8600.0
2014-07-16 13:10:00,41.64,41.66,41.64,41.65,7300.0,30.1278,30.1423,30.1278,30.135,7300.0
2014-07-16 13:15:00,41.66,41.66,41.64,41.66,28200.0,30.1423,30.1423,30.1278,30.1423,28200.0
2014-07-16 13:20:00,41.65,41.68,41.65,41.67,7700.0,30.135,30.1568,30.135,30.1495,7700.0
2014-07-16 13:25:00,41.66,41.68,41.66,41.67,4100.0,30.1423,30.1568,30.1423,30.1495,4100.0
2014-07-16 13:30:00,41.66,41.67,41.64,41.65,9000.0,30.1423,30.1495,30.1278,30.135,9000.0
2014-07-16 13:35:00,41.65,41.65,41.64,41.65,9300.0,30.135,30.135,30.1278,30.135,9300.0
2014-07-16 13:40:00,41.65,41.67,41.65,41.66,8500.0,30.135,30.1495,30.135,30.1423,8500.0
2014-07-16 13:45:00,41.66,41.66,41.64,41.65,11300.0,30.1423,30.1423,30.1278,30.135,11300.0
2014-07-16 13:50:00,41.64,41.66,41.64,41.64,10200.0,30.1278,30.1423,30.1278,30.1278,10200.0
2014-07-16 13:55:00,41.65,41.67,41.65,41.67,5400.0,30.135,30.1495,30.135,30.1495,5400.0
2014-07-16 14:00:00,41.67,41.69,41.66,41.69,12600.0,30.1495,30.164,30.1423,30.164,12600.0
2014-07-16 14:05:00,41.69,41.69,41.67,41.68,7600.0,30.164,30.164,30.1495,30.1568,7600.0
2014-07-16 14:10:00,41.67,41.68,41.66,41.68,8700.0,30.1495,30.1568,30.1423,30.1568,8700.0
2014-07-16 14:15:00,41.68,41.68,41.66,41.66,5700.0,30.1568,30.1568,30.1423,30.1423,5700.0
2014-07-16 14:20:00,41.66,41.68,41.66,41.66,14100.0,30.1423,30.1568,30.1423,30.1423,14100.0
2014-07-16 14:25:00,41.66,41.67,41.66,41.66,17900.0,30.1423,30.1495,30.1423,30.1423,17900.0
2014-07-16 14:30:00,41.67,41.67,41.64,41.65,18100.0,30.1495,30.1495,30.1278,30.135,18100.0
2014-07-16 14:35:00,41.65,41.65,41.59,41.59,16300.0,30.135,30.135,30.0916,30.0916,16300.0
2014-07-16 14:40:00,41.59,41.61,41.59,41.59,15200.0,30.0916,30.1061,30.0916,30.0916,15200.0
2014-07-16 14:45:00,41.59,41.59,41.55,41.56,8600.0,30.0916,30.0916,30.0627,30.0699,8600.0
2014-07-16 14:50:00,41.55,41.57,41.54,41.54,12500.0,30.0627,30.0772,30.0555,30.0555,12500.0
2014-07-16 14:55:00,41.53,41.54,41.52,41.52,16900.0,30.0482,30.0555,30.041,30.041,16900.0
2014-07-16 15:00:00,41.52,41.53,41.5,41.51,15500.0,30.041,30.0482,30.0265,30.0338,15500.0
2014-07-16 15:05:00,41.5,41.53,41.48,41.53,12900.0,30.0265,30.0482,30.012,30.0482,12900.0
2014-07-16 15:10:00,41.52,41.55,41.51,41.54,13200.0,30.041,30.0627,30.0338,30.0555,13200.0
2014-07-16 15:15:00,41.54,41.57,41.54,41.55,12900.0,30.0555,30.0772,30.0555,30.0627,12900.0
2014-07-16 15:20:00,41.55,41.56,41.52,41.54,16700.0,30.0627,30.0699,30.041,30.0555,16700.0
2014-07-16 15:25:00,41.54,41.58,41.54,41.58,13400.0,30.0555,30.0844,30.0555,30.0844,13400.0
2014-07-16 15:30:00,41.58,41.59,41.57,41.59,16500.0,30.0844,30.0916,30.0772,30.0916,16500.0
2014-07-16 15:35:00,41.59,41.59,41.57,41.57,29200.0,30.0916,30.0916,30.0772,30.0772,29200.0
2014-07-16 15:40:00,41.58,41.64,41.57,41.63,54900.0,30.0844,30.1278,30.0772,30.1206,54900.0
2014-07-16 15:45:00,41.63,41.64,41.61,41.62,39200.0,30.1206,30.1278,30.1061,30.1133,39200.0
2014-07-16 15:50:00,41.62,41.64,41.61,41.63,46900.0,30.1133,30.1278,30.1061,30.1206,46900.0
2014-07-16 15:55:00,41.63,41.71,41.62,41.71,207900.0,30.1206,30.1785,30.1133,30.1785,207900.0
2014-07-17 09:30:00,41.44,41.48,41.27,41.4,18700.0,29.9831,30.012,29.8601,29.9542,18700.0
2014-07-17 09:35:00,41.4,41.49,41.39,41.49,29300.0,29.9542,30.0193,29.9469,30.0193,29300.0
2014-07-17 09:40:00,41.47,41.49,41.4,41.48,28800.0,30.0048,30.0193,29.9542,30.012,28800.0
2014-07-17 09:45:00,41.48,41.63,41.48,41.58,16100.0,30.012,30.1206,30.012,30.0844,16100.0
2014-07-17 09:50:00,41.6,41.63,41.55,41.58,18600.0,30.0989,30.1206,30.0627,30.0844,18600.0
2014-07-17 09:55:00,41.57,41.58,41.51,41.52,6800.0,30.0772,30.0844,30.0338,30.041,6800.0
2014-07-17 10:00:00,41.51,41.53,41.47,41.48,9600.0,30.0338,30.0482,30.0048,30.012,9600.0
2014-07-17 10:05:00,41.48,41.52,41.47,41.47,11600.0,30.012,30.041,30.0048,30.0048,11600.0
2014-07-17 10:10:00,41.47,41.49,41.44,41.49,11600.0,30.0048,30.0193,29.9831,30.0193,11600.0
2014-07-17 10:15:00,41.48,41.51,41.47,41.47,3900.0,30.012,30.0338,30.0048,30.0048,3900.0
2014-07-17 10:20:00,41.47,41.58,41.47,41.57,17200.0,30.0048,30.0844,30.0048,30.0772,17200.0
2014-07-17 10:25:00,41.56,41.57,41.53,41.55,3000.0,30.0699,30.0772,30.0482,30.0627,3000.0
2014-07-17 10:30:00,41.57,41.59,41.55,41.59,5400.0,30.0772,30.0916,30.0627,30.0916,5400.0
2014-07-17 10:35:00,41.59,41.65,41.59,41.64,6900.0,30.0916,30.135,30.0916,30.1278,6900.0
2014-07-17 10:40:00,41.66,41.68,41.64,41.65,5100.0,30.1423,30.1568,30.1278,30.135,5100.0
2014-07-17 10:45:00,41.65,41.67,41.64,41.64,3200.0,30.135,30.1495,30.1278,30.1278,3200.0
2014-07-17 10:50:00,41.63,41.64,41.61,41.64,6500.0,30.1206,30.1278,30.1061,30.1278,6500.0
2014-07-17 10:55:00,41.63,41.63,41.54,41.54,18500.0,30.1206,30.1206,30.0555,30.0555,18500.0
2014-07-17 11:00:00,41.54,41.55,41.51,41.53,8200.0,30.0555,30.0627,30.0338,30.0482,8200.0
2014-07-17 11:05:00,41.53,41.53,41.52,41.52,12000.0,30.0482,30.0482,30.041,30.041,12000.0
2014-07-17 11:10:00,41.52,41.52,41.46,41.46,10600.0,30.041,30.041,29.9976,29.9976,10600.0
2014-07-17 11:15:00,41.45,41.48,41.44,41.46,8300.0,29.9903,30.012,29.9831,29.9976,8300.0
2014-07-17 11:20:00,41.47,41.49,41.45,41.45,7600.0,30.0048,30.0193,29.9903,29.9903,7600.0
2014-07-17 11:25:00,41.46,41.46,41.38,41.39,12900.0,29.9976,29.9976,29.9397,29.9469,12900.0
2014-07-17 11:30:00,41.38,41.49,41.35,41.48,16400.0,29.9397,30.0193,29.918,30.012,16400.0
2014-07-17 11:35:00,41.49,41.54,41.49,41.53,11300.0,30.0193,30.0555,30.0193,30.0482,11300.0
2014-07-17 11:40:00,41.53,41.54,41.5,41.5,18500.0,30.0482,30.0555,30.0265,30.0265,18500.0
2014-07-17 11:45:00,41.5,41.55,41.48,41.52,18400.0,30.0265,30.0627,30.012,30.041,18400.0
2014-07-17 11:50:00,41.51,41.53,41.5,41.5,5300.0,30.0338,30.0482,30.0265,30.0265,5300.0
2014-07-17 11:55:00,41.51,41.51,41.47,41.49,5200.0,30.0338,30.0338,30.0048,30.0193,5200.0
2014-07-17 12:00:00,41.49,41.49,41.41,41.46,9600.0,30.0193,30.0193,29.9614,29.9976,9600.0
2014-07-17 12:05:00,41.45,41.48,41.43,41.46,6000.0,29.9903,30.012,29.9759,29.9976,6000.0
2014-07-17 12:10:00,41.46,41.5,41.46,41.5,3500.0,29.9976,30.0265,29.9976,30.0265,3500.0
2014-07-17 12:15:00,41.5,41.52,41.5,41.5,4400.0,30.0265,30.041,30.0265,30.0265,4400.0
2014-07-17 12:20:00,41.5,41.5,41.47,41.48,3400.0,30.0265,30.0265,30.0048,30.012,3400.0
2014-07-17 12:25:00,41.47,41.5,41.46,41.5,3400.0,30.0048,30.0265,29.9976,30.0265,3400.0
2014-07-17 12:30:00,41.5,41.55,41.48,41.55,5400.0,30.0265,30.0627,30.012,30.0627,5400.0
2014-07-17 12:35:00,41.54,41.59,41.52,41.59,7900.0,30.0555,30.0916,30.041,30.0916,7900.0
2014-07-17 12:40:00,41.57,41.57,41.52,41.52,1300.0,30.0772,30.0772,30.041,30.041,1300.0
2014-07-17 12:45:00,41.52,41.54,41.52,41.54,2700.0,30.041,30.0555,30.041,30.0555,2700.0
2014-07-17 12:50:00,41.53,41.54,41.5,41.53,4200.0,30.0482,30.0555,30.0265,30.0482,4200.0
2014-07-17 12:55:00,41.53,41.55,41.53,41.55,900.0,30.0482,30.0627,30.0482,30.0627,900.0
2014-07-17 13:00:00,41.55,41.59,41.54,41.59,6300.0,30.0627,30.0916,30.0555,30.0916,6300.0
2014-07-17 13:05:00,41.58,41.62,41.58,41.62,6700.0,30.0844,30.1133,30.0844,30.1133,6700.0
2014-07-17 13:10:00,41.62,41.65,41.61,41.64,8300.0,30.1133,30.135,30.1061,30.1278,8300.0
2014-07-17 13:15:00,41.64,41.65,41.61,41.61,5400.0,30.1278,30.135,30.1061,30.1061,5400.0
2014-07-17 13:20:00,41.6,41.61,41.56,41.57,6200.0,30.0989,30.1061,30.0699,30.0772,6200.0
2014-07-17 13:25:00,41.57,41.58,41.57,41.58,2000.0,30.0772,30.0844,30.0772,30.0844,2000.0
2014-07-17 13:30:00,41.59,41.62,41.59,41.62,11200.0,30.0916,30.1133,30.0916,30.1133,11200.0
2014-07-17 13:35:00,41.63,41.64,41.57,41.57,8600.0,30.1206,30.1278,30.0772,30.0772,8600.0
2014-07-17 13:40:00,41.58,41.59,41.56,41.57,8100.0,30.0844,30.0916,30.0699,30.0772,8100.0
2014-07-17 13:45:00,41.57,41.58,41.55,41.55,9400.0,30.0772,30.0844,30.0627,30.0627,9400.0
2014-07-17 13:50:00,41.55,41.56,41.53,41.54,10900.0,30.0627,30.0699,30.0482,30.0555,10900.0
2014-07-17 13:55:00,41.55,41.56,41.53,41.54,10600.0,30.0627,30.0699,30.0482,30.0555,10600.0
2014-07-17 14:00:00,41.54,41.55,41.52,41.55,13100.0,30.0555,30.0627,30.041,30.0627,13100.0
2014-07-17 14:05:00,41.54,41.56,41.52,41.53,15200.0,30.0555,30.0699,30.041,30.0482,15200.0
2014-07-17 14:10:00,41.53,41.56,41.52,41.56,6700.0,30.0482,30.0699,30.041,30.0699,6700.0
2014-07-17 14:15:00,41.55,41.58,41.55,41.56,9600.0,30.0627,30.0844,30.0627,30.0699,9600.0
2014-07-17 14:20:00,41.56,41.56,41.53,41.54,5600.0,30.0699,30.0699,30.0482,30.0555,5600.0
2014-07-17 14:25:00,41.54,41.54,41.52,41.53,8000.0,30.0555,30.0555,30.041,30.0482,8000.0
2014-07-17 14:30:00,41.53,41.57,41.52,41.56,8700.0,30.0482,30.0772,30.041,30.0699,8700.0
2014-07-17 14:35:00,41.56,41.57,41.55,41.57,7800.0,30.0699,30.0772,30.0627,30.0772,7800.0
2014-07-17 14:40:00,41.58,41.59,41.57,41.59,10700.0,30.0844,30.0916,30.0772,30.0916,10700.0
2014-07-17 14:45:00,41.58,41.58,41.55,41.55,14100.0,30.0844,30.0844,30.0627,30.0627,14100.0
2014-07-17 14:50:00,41.55,41.57,41.55,41.56,9400.0,30.0627,30.0772,30.0627,30.0699,9400.0
2014-07-17 14:55:00,41.55,41.59,41.55,41.56,13600.0,30.0627,30.0916,30.0627,30.0699,13600.0
2014-07-17 15:00:00,41.55,41.56,41.52,41.53,11300.0,30.0627,30.0699,30.041,30.0482,11300.0
2014-07-17 15:05:00,41.53,41.54,41.51,41.52,16300.0,30.0482,30.0555,30.0338,30.041,16300.0
2014-07-17 15:10:00,41.52,41.54,41.51,41.54,12300.0,30.041,30.0555,30.0338,30.0555,12300.0
2014-07-17 15:15:00,41.54,41.54,41.49,41.49,45200.0,30.0555,30.0555,30.0193,30.0193,45200.0
2014-07-17 15:20:00,41.5,41.51,41.49,41.5,34100.0,30.0265,30.0338,30.0193,30.0265,34100.0
2014-07-17 15:25:00,41.5,41.52,41.48,41.49,29700.0,30.0265,30.041,30.012,30.0193,29700.0
2014-07-17 15:30:00,41.49,41.51,41.46,41.47,33700.0,30.0193,30.0338,29.9976,30.0048,33700.0
2014-07-17 15:35:00,41.47,41.48,41.42,41.45,43200.0,30.0048,30.012,29.9686,29.9903,43200.0
2014-07-17 15:40:00,41.44,41.45,41.39,41.4,96700.0,29.9831,29.9903,29.9469,29.9542,96700.0
2014-07-17 15:45:00,41.4,41.46,41.36,41.46,68000.0,29.9542,29.9976,29.9252,29.9976,68000.0
2014-07-17 15:50:00,41.46,41.48,41.43,41.45,85700.0,29.9976,30.012,29.9759,29.9903,85700.0
2014-07-17 15:55:00,41.44,41.49,41.41,41.46,139800.0,29.9831,30.0193,29.9614,29.9976,139800.0
2014-07-18 09:30:00,41.45,41.54,41.42,41.49,192100.0,29.9903,30.0555,29.9686,30.0193,192100.0
2014-07-18 09:35:00,41.51,41.62,41.51,41.58,10800.0,30.0338,30.1133,30.0338,30.0844,10800.0
2014-07-18 09:40:00,41.6,41.67,41.56,41.64,14300.0,30.0989,30.1495,30.0699,30.1278,14300.0
2014-07-18 09:45:00,41.64,41.67,41.56,41.58,14900.0,30.1278,30.1495,30.0699,30.0844,14900.0
2014-07-18 09:50:00,41.56,41.57,41.52,41.54,4100.0,30.0699,30.0772,30.041,30.0555,4100.0
2014-07-18 09:55:00,41.55,41.59,41.51,41.54,9400.0,30.0627,30.0916,30.0338,30.0555,9400.0
2014-07-18 10:00:00,41.52,41.56,41.51,41.52,8100.0,30.041,30.0699,30.0338,30.041,8100.0
2014-07-18 10:05:00,41.54,41.57,41.52,41.55,14600.0,30.0555,30.0772,30.041,30.0627,14600.0
2014-07-18 10:10:00,41.55,41.56,41.52,41.55,22100.0,30.0627,30.0699,30.041,30.0627,22100.0
2014-07-18 10:15:00,41.54,41.57,41.5,41.54,61400.0,30.0555,30.0772,30.0265,30.0555,61400.0
2014-07-18 10:20:00,41.53,41.65,41.53,41.64,9900.0,30.0482,30.135,30.0482,30.1278,9900.0
2014-07-18 10:25:00,41.65,41.65,41.6,41.63,28200.0,30.135,30.135,30.0989,30.1206,28200.0
2014-07-18 10:30:00,41.64,41.65,41.62,41.65,11600.0,30.1278,30.135,30.1133,30.135,11600.0
2014-07-18 10:35:00,41.65,41.69,41.65,41.68,6800.0,30.135,30.164,30.135,30.1568,6800.0
2014-07-18 10:40:00,41.67,41.71,41.64,41.7,11100.0,30.1495,30.1785,30.1278,30.1712,11100.0
2014-07-18 10:45:00,41.7,41.77,41.7,41.77,19500.0,30.1712,30.2219,30.1712,30.2219,19500.0
2014-07-18 10:50:00,41.76,41.78,41.73,41.77,15000.0,30.2146,30.2291,30.1929,30.2219,15000.0
2014-07-18 10:55:00,41.77,41.8,41.76,41.79,16700.0,30.2219,30.2436,30.2146,30.2363,16700.0
2014-07-18 11:00:00,41.79,41.82,41.77,41.78,11600.0,30.2363,30.258,30.2219,30.2291,11600.0
2014-07-18 11:05:00,41.79,41.8,41.76,41.76,4700.0,30.2363,30.2436,30.2146,30.2146,4700.0
2014-07-18 11:10:00,41.76,41.83,41.76,41.81,8600.0,30.2146,30.2653,30.2146,30.2508,8600.0
2014-07-18 11:15:00,41.83,41.84,41.82,41.83,6200.0,30.2653,30.2725,30.258,30.2653,6200.0
2014-07-18 11:20:00,41.82,41.84,41.8,41.8,5300.0,30.258,30.2725,30.2436,30.2436,5300.0
2014-07-18 11:25:00,41.8,41.83,41.79,41.82,12200.0,30.2436,30.2653,30.2363,30.258,12200.0
2014-07-18 11:30:00,41.82,41.86,41.82,41.84,17100.0,30.258,30.287,30.258,30.2725,17100.0
2014-07-18 11:35:00,41.84,41.9,41.84,41.89,7400.0,30.2725,30.3159,30.2725,30.3087,7400.0
2014-07-18 11:40:00,41.89,41.89,41.88,41.89,5000.0,30.3087,30.3087,30.3015,30.3087,5000.0
2014-07-18 11:45:00,41.9,41.91,41.89,41.9,8000.0,30.3159,30.3232,30.3087,30.3159,8000.0
2014-07-18 11:50:00,41.91,41.91,41.86,41.86,3100.0,30.3232,30.3232,30.287,30.287,3100.0
2014-07-18 11:55:00,41.86,41.87,41.83,41.87,4400.0,30.287,30.2942,30.2653,30.2942,4400.0
2014-07-18 12:00:00,41.88,41.88,41.84,41.85,53100.0,30.3015,30.3015,30.2725,30.2798,53100.0
2014-07-18 12:05:00,41.85,41.86,41.8,41.81,25100.0,30.2798,30.287,30.2436,30.2508,25100.0
2014-07-18 12:10:00,41.81,41.81,41.79,41.79,3000.0,30.2508,30.2508,30.2363,30.2363,3000.0
2014-07-18 12:15:00,41.79,41.81,41.79,41.81,8200.0,30.2363,30.2508,30.2363,30.2508,8200.0
2014-07-18 12:20:00,41.82,41.83,41.81,41.82,4200.0,30.258,30.2653,30.2508,30.258,4200.0
2014-07-18 12:25:00,41.81,41.85,41.81,41.82,11800.0,30.2508,30.2798,30.2508,30.258,11800.0
2014-07-18 12:30:00,41.82,41.85,41.8,41.81,17800.0,30.258,30.2798,30.2436,30.2508,17800.0
2014-07-18 12:35:00,41.81,41.82,41.81,41.81,3700.0,30.2508,30.258,30.2508,30.2508,3700.0
2014-07-18 12:40:00,41.82,41.83,41.82,41.82,2000.0,30.258,30.2653,30.258,30.258,2000.0
2014-07-18 12:45:00,41.81,41.82,41.8,41.81,4300.0,30.2508,30.258,30.2436,30.2508,4300.0
2014-07-18 12:50:00,41.81,41.81,41.78,41.79,3600.0,30.2508,30.2508,30.2291,30.2363,3600.0
2014-07-18 12:55:00,41.79,41.82,41.79,41.8,2800.0,30.2363,30.258,30.2363,30.2436,2800.0
2014-07-18 13:00:00,41.8,41.8,41.77,41.78,4200.0,30.2436,30.2436,30.2219,30.2291,4200.0
2014-07-18 13:05:00,41.78,41.79,41.77,41.77,3600.0,30.2291,30.2363,30.2219,30.2219,3600.0
2014-07-18 13:10:00,41.76,41.76,41.72,41.72,4200.0,30.2146,30.2146,30.1857,30.1857,4200.0
2014-07-18 13:15:00,41.72,41.76,41.72,41.75,5300.0,30.1857,30.2146,30.1857,30.2074,5300.0
2014-07-18 13:20:00,41.76,41.76,41.74,41.75,3100.0,30.2146,30.2146,30.2002,30.2074,3100.0
2014-07-18 13:25:00,41.75,41.75,41.72,41.72,2400.0,30.2074,30.2074,30.1857,30.1857,2400.0
2014-07-18 13:30:00,41.72,41.73,41.71,41.72,5200.0,30.1857,30.1929,30.1785,30.1857,5200.0
2014-07-18 13:35:00,41.71,41.74,41.71,41.74,4700.0,30.1785,30.2002,30.1785,30.2002,4700.0
2014-07-18 13:40:00,41.73,41.76,41.73,41.73,6000.0,30.1929,30.2146,30.1929,30.1929,6000.0
2014-07-18 13:45:00,41.74,41.77,41.74,41.76,5100.0,30.2002,30.2219,30.2002,30.2146,5100.0
2014-07-18 13:50:00,41.75,41.76,41.74,41.74,7100.0,30.2074,30.2146,30.2002,30.2002,7100.0
2014-07-18 13:55:00,41.75,41.77,41.74,41.74,6600.0,30.2074,30.2219,30.2002,30.2002,6600.0
2014-07-18 14:00:00,41.75,41.75,41.71,41.72,17300.0,30.2074,30.2074,30.1785,30.1857,17300.0
2014-07-18 14:05:00,41.72,41.73,41.72,41.73,4200.0,30.1857,30.1929,30.1857,30.1929,4200.0
2014-07-18 14:10:00,41.74,41.76,41.73,41.75,6900.0,30.2002,30.2146,30.1929,30.2074,6900.0
2014-07-18 14:15:00,41.75,41.76,41.74,41.75,12600.0,30.2074,30.2146,30.2002,30.2074,12600.0
2014-07-18 14:20:00,41.75,41.78,41.73,41.77,5800.0,30.2074,30.2291,30.1929,30.2219,5800.0
2014-07-18 14:25:00,41.77,41.8,41.76,41.79,7800.0,30.2219,30.2436,30.2146,30.2363,7800.0
2014-07-18 14:30:00,41.78,41.79,41.76,41.77,7400.0,30.2291,30.2363,30.2146,30.2219,7400.0
2014-07-18 14:35:00,41.77,41.77,41.74,41.75,3200.0,30.2219,30.2219,30.2002,30.2074,3200.0
2014-07-18 14:40:00,41.75,41.76,41.73,41.73,9800.0,30.2074,30.2146,30.1929,30.1929,9800.0
2014-07-18 14:45:00,41.73,41.75,41.72,41.72,5600.0,30.1929,30.2074,30.1857,30.1857,5600.0
2014-07-18 14:50:00,41.72,41.75,41.72,41.74,5100.0,30.1857,30.2074,30.1857,30.2002,5100.0
2014-07-18 14:55:00,41.75,41.75,41.73,41.73,4000.0,30.2074,30.2074,30.1929,30.1929,4000.0
2014-07-18 15:00:00,41.74,41.74,41.71,41.72,5300.0,30.2002,30.2002,30.1785,30.1857,5300.0
2014-07-18 15:05:00,41.72,41.74,41.72,41.74,12100.0,30.1857,30.2002,30.1857,30.2002,12100.0
2014-07-18 15:10:00,41.73,41.74,41.71,41.71,9100.0,30.1929,30.2002,30.1785,30.1785,9100.0
2014-07-18 15:15:00,41.72,41.76,41.71,41.75,12700.0,30.1857,30.2146,30.1785,30.2074,12700.0
2014-07-18 15:20:00,41.75,41.77,41.72,41.72,18800.0,30.2074,30.2219,30.1857,30.1857,18800.0
2014-07-18 15:25:00,41.72,41.75,41.72,41.72,11100.0,30.1857,30.2074,30.1857,30.1857,11100.0
2014-07-18 15:30:00,41.73,41.73,41.69,41.7,15300.0,30.1929,30.1929,30.164,30.1712,15300.0
2014-07-18 15:35:00,41.7,41.72,41.69,41.7,22200.0,30.1712,30.1857,30.164,30.1712,22200.0
2014-07-18 15:40:00,41.69,41.7,41.66,41.68,28200.0,30.164,30.1712,30.1423,30.1568,28200.0
2014-07-18 15:45:00,41.67,41.71,41.67,41.7,41900.0,30.1495,30.1785,30.1495,30.1712,41900.0
2014-07-18 15:50:00,41.7,41.71,41.68,41.7,53000.0,30.1712,30.1785,30.1568,30.1712,53000.0
2014-07-18 15:55:00,41.7,41.72,41.69,41.71,79900.0,30.1712,30.1857,30.164,30.1785,79900.0
2014-07-21 09:30:00,41.52,41.53,41.34,41.48,39300.0,30.041,30.0482,29.9108,30.012,39300.0
2014-07-21 09:35:00,41.45,41.53,41.39,41.5,12600.0,29.9903,30.0482,29.9469,30.0265,12600.0
2014-07-21 09:40:00,41.48,41.52,41.39,41.41,53000.0,30.012,30.041,29.9469,29.9614,53000.0
2014-07-21 09:45:00,41.41,41.55,41.41,41.53,15800.0,29.9614,30.0627,29.9614,30.0482,15800.0
2014-07-21 09:50:00,41.52,41.53,41.43,41.45,34600.0,30.041,30.0482,29.9759,29.9903,34600.0
2014-07-21 09:55:00,41.45,41.51,41.45,41.47,20100.0,29.9903,30.0338,29.9903,30.0048,20100.0
2014-07-21 10:00:00,41.48,41.51,41.43,41.44,21700.0,30.012,30.0338,29.9759,29.9831,21700.0
2014-07-21 10:05:00,41.44,41.47,41.43,41.43,7200.0,29.9831,30.0048,29.9759,29.9759,7200.0
2014-07-21 10:10:00,41.44,41.44,41.39,41.43,17700.0,29.9831,29.9831,29.9469,29.9759,17700.0
2014-07-21 10:15:00,41.41,41.47,41.4,41.4,15300.0,29.9614,30.0048,29.9542,29.9542,15300.0
2014-07-21 10:20:00,41.39,41.42,41.38,41.41,12300.0,29.9469,29.9686,29.9397,29.9614,12300.0
2014-07-21 10:25:00,41.41,41.47,41.41,41.43,12900.0,29.9614,30.0048,29.9614,29.9759,12900.0
2014-07-21 10:30:00,41.42,41.43,41.38,41.42,13200.0,29.9686,29.9759,29.9397,29.9686,13200.0
2014-07-21 10:35:00,41.41,41.44,41.39,41.41,14600.0,29.9614,29.9831,29.9469,29.9614,14600.0
2014-07-21 10:40:00,41.4,41.4,41.36,41.37,9200.0,29.9542,29.9542,29.9252,29.9325,9200.0
2014-07-21 10:45:00,41.37,41.4,41.37,41.38,5500.0,29.9325,29.9542,29.9325,29.9397,5500.0
2014-07-21 10:50:00,41.37,41.39,41.36,41.37,8200.0,29.9325,29.9469,29.9252,29.9325,8200.0
2014-07-21 10:55:00,41.38,41.39,41.36,41.36,7300.0,29.9397,29.9469,29.9252,29.9252,7300.0
2014-07-21 11:00:00,41.36,41.38,41.32,41.38,22000.0,29.9252,29.9397,29.8963,29.9397,22000.0
2014-07-21 11:05:00,41.37,41.41,41.37,41.41,18900.0,29.9325,29.9614,29.9325,29.9614,18900.0
2014-07-21 11:10:00,41.41,41.43,41.38,41.4,8000.0,29.9614,29.9759,29.9397,29.9542,8000.0
2014-07-21 11:15:00,41.39,41.42,41.39,41.4,4900.0,29.9469,29.9686,29.9469,29.9542,4900.0
2014-07-21 11:20:00,41.41,41.46,41.41,41.45,3100.0,29.9614,29.9976,29.9614,29.9903,3100.0
2014-07-21 11:25:00,41.45,41.5,41.45,41.49,22400.0,29.9903,30.0265,29.9903,30.0193,22400.0
2014-07-21 11:30:00,41.48,41.49,41.43,41.47,28400.0,30.012,30.0193,29.9759,30.0048,28400.0
2014-07-21 11:35:00,41.47,41.52,41.45,41.5,73500.0,30.0048,30.041,29.9903,30.0265,73500.0
2014-07-21 11:40:00,41.5,41.56,41.5,41.51,10200.0,30.0265,30.0699,30.0265,30.0338,10200.0
2014-07-21 11:45:00,41.51,41.51,41.47,41.48,4200.0,30.0338,30.0338,30.0048,30.012,4200.0
2014-07-21 11:50:00,41.48,41.5,41.47,41.5,6000.0,30.012,30.0265,30.0048,30.0265,6000.0
2014-07-21 11:55:00,41.5,41.52,41.5,41.51,3100.0,30.0265,30.041,30.0265,30.0338,3100.0
2014-07-21 12:00:00,41.51,41.51,41.49,41.5,4200.0,30.0338,30.0338,30.0193,30.0265,4200.0
2014-07-21 12:05:00,41.5,41.52,41.5,41.52,2900.0,30.0265,30.041,30.0265,30.041,2900.0
2014-07-21 12:10:00,41.52,41.52,41.51,41.52,2700.0,30.041,30.041,30.0338,30.041,2700.0
2014-07-21 12:15:00,41.52,41.52,41.51,41.51,2100.0,30.041,30.041,30.0338,30.0338,2100.0
2014-07-21 12:20:00,41.51,41.52,41.5,41.5,2600.0,30.0338,30.041,30.0265,30.0265,2600.0
2014-07-21 12:25:00,41.49,41.49,41.47,41.47,2300.0,30.0193,30.0193,30.0048,30.0048,2300.0
2014-07-21 12:30:00,41.46,41.5,41.46,41.5,6000.0,29.9976,30.0265,29.9976,30.0265,6000.0
2014-07-21 12:35:00,41.51,41.53,41.51,41.53,5000.0,30.0338,30.0482,30.0338,30.0482,5000.0
2014-07-21 12:40:00,41.53,41.55,41.5,41.5,6000.0,30.0482,30.0627,30.0265,30.0265,6000.0
2014-07-21 12:45:00,41.51,41.52,41.5,41.52,2000.0,30.0338,30.041,30.0265,30.041,2000.0
2014-07-21 12:50:00,41.53,41.53,41.49,41.49,2700.0,30.0482,30.0482,30.0193,30.0193,2700.0
2014-07-21 12:55:00,41.49,41.5,41.49,41.5,900.0,30.0193,30.0265,30.0193,30.0265,900.0
2014-07-21 13:00:00,41.51,41.53,41.51,41.53,3400.0,30.0338,30.0482,30.0338,30.0482,3400.0
2014-07-21 13:05:00,41.53,41.54,41.53,41.54,2300.0,30.0482,30.0555,30.0482,30.0555,2300.0
2014-07-21 13:10:00,41.54,41.54,41.52,41.52,8000.0,30.0555,30.0555,30.041,30.041,8000.0
2014-07-21 13:15:00,41.51,41.52,41.51,41.52,5700.0,30.0338,30.041,30.0338,30.041,5700.0
2014-07-21 13:20:00,41.53,41.54,41.53,41.54,4600.0,30.0482,30.0555,30.0482,30.0555,4600.0
2014-07-21 13:25:00,41.53,41.55,41.52,41.54,5600.0,30.0482,30.0627,30.041,30.0555,5600.0
2014-07-21 13:30:00,41.54,41.54,41.53,41.54,1100.0,30.0555,30.0555,30.0482,30.0555,1100.0
2014-07-21 13:35:00,41.54,41.6,41.54,41.59,77600.0,30.0555,30.0989,30.0555,30.0916,77600.0
2014-07-21 13:40:00,41.59,41.64,41.59,41.64,11200.0,30.0916,30.1278,30.0916,30.1278,11200.0
2014-07-21 13:45:00,41.64,41.65,41.62,41.63,4900.0,30.1278,30.135,30.1133,30.1206,4900.0
2014-07-21 13:50:00,41.62,41.62,41.61,41.61,3300.0,30.1133,30.1133,30.1061,30.1061,3300.0
2014-07-21 13:55:00,41.62,41.64,41.62,41.62,8600.0,30.1133,30.1278,30.1133,30.1133,8600.0
2014-07-21 14:00:00,41.63,41.66,41.63,41.66,8700.0,30.1206,30.1423,30.1206,30.1423,8700.0
2014-07-21 14:05:00,41.66,41.7,41.65,41.69,27900.0,30.1423,30.1712,30.135,30.164,27900.0
2014-07-21 14:10:00,41.69,41.71,41.68,41.71,4700.0,30.164,30.1785,30.1568,30.1785,4700.0
2014-07-21 14:15:00,41.7,41.72,41.7,41.7,11900.0,30.1712,30.1857,30.1712,30.1712,11900.0
2014-07-21 14:20:00,41.7,41.72,41.7,41.71,5900.0,30.1712,30.1857,30.1712,30.1785,5900.0
2014-07-21 14:25:00,41.72,41.73,41.69,41.69,7900.0,30.1857,30.1929,30.164,30.164,7900.0
2014-07-21 14:30:00,41.69,41.7,41.68,41.7,5600.0,30.164,30.1712,30.1568,30.1712,5600.0
2014-07-21 14:35:00,41.69,41.71,41.69,41.71,12500.0,30.164,30.1785,30.164,30.1785,12500.0
2014-07-21 14:40:00,41.7,41.72,41.69,41.69,26300.0,30.1712,30.1857,30.164,30.164,26300.0
2014-07-21 14:45:00,41.7,41.7,41.68,41.69,10800.0,30.1712,30.1712,30.1568,30.164,10800.0
2014-07-21 14:50:00,41.69,41.72,41.68,41.71,19700.0,30.164,30.1857,30.1568,30.1785,19700.0
2014-07-21 14:55:00,41.71,41.71,41.67,41.67,11600.0,30.1785,30.1785,30.1495,30.1495,11600.0
2014-07-21 15:00:00,41.67,41.69,41.66,41.69,12400.0,30.1495,30.164,30.1423,30.164,12400.0
2014-07-21 15:05:00,41.68,41.69,41.65,41.66,11800.0,30.1568,30.164,30.135,30.1423,11800.0
2014-07-21 15:10:00,41.66,41.69,41.64,41.67,27100.0,30.1423,30.164,30.1278,30.1495,27100.0
2014-07-21 15:15:00,41.67,41.68,41.65,41.67,11900.0,30.1495,30.1568,30.135,30.1495,11900.0
2014-07-21 15:20:00,41.67,41.67,41.64,41.65,20700.0,30.1495,30.1495,30.1278,30.135,20700.0
2014-07-21 15:25:00,41.65,41.69,41.64,41.66,26600.0,30.135,30.164,30.1278,30.1423,26600.0
2014-07-21 15:30:00,41.66,41.67,41.66,41.67,17100.0,30.1423,30.1495,30.1423,30.1495,17100.0
2014-07-21 15:35:00,41.67,41.67,41.66,41.67,9000.0,30.1495,30.1495,30.1423,30.1495,9000.0
2014-07-21 15:40:00,41.66,41.67,41.66,41.67,14900.0,30.1423,30.1495,30.1423,30.1495,14900.0
2014-07-21 15:45:00,41.66,41.66,41.61,41.61,44900.0,30.1423,30.1423,30.1061,30.1061,44900.0
2014-07-21 15:50:00,41.62,41.67,41.61,41.66,71500.0,30.1133,30.1495,30.1061,30.1423,71500.0
2014-07-21 15:55:00,41.66,41.66,41.45,41.57,437900.0,30.1423,30.1423,29.9903,30.0772,437900.0
2014-07-22 09:30:00,41.81,42.25,41.81,42.13,21000.0,30.2508,30.5692,30.2508,30.4823,21000.0
2014-07-22 09:35:00,42.11,42.37,42.07,42.32,241700.0,30.4679,30.656,30.4389,30.6198,241700.0
2014-07-22 09:40:00,42.32,42.34,42.18,42.19,80400.0,30.6198,30.6343,30.5185,30.5258,80400.0
2014-07-22 09:45:00,42.19,42.24,42.14,42.15,85500.0,30.5258,30.5619,30.4896,30.4968,85500.0
2014-07-22 09:50:00,42.16,42.18,42.05,42.11,213800.0,30.504,30.5185,30.4245,30.4679,213800.0
2014-07-22 09:55:00,42.11,42.11,42.05,42.08,30100.0,30.4679,30.4679,30.4245,30.4462,30100.0
2014-07-22 10:00:00,42.09,42.12,42.05,42.06,26900.0,30.4534,30.4751,30.4245,30.4317,26900.0
2014-07-22 10:05:00,42.05,42.11,42.02,42.06,38400.0,30.4245,30.4679,30.4028,30.4317,38400.0
2014-07-22 10:10:00,42.05,42.11,42.03,42.05,32100.0,30.4245,30.4679,30.41,30.4245,32100.0
2014-07-22 10:15:00,42.05,42.06,42.01,42.03,26000.0,30.4245,30.4317,30.3955,30.41,26000.0
2014-07-22 10:20:00,42.02,42.04,42.0,42.01,11500.0,30.4028,30.4172,30.3883,30.3955,11500.0
2014-07-22 10:25:00,42.01,42.01,41.92,41.96,26600.0,30.3955,30.3955,30.3304,30.3593,26600.0
2014-07-22 10:30:00,41.96,42.02,41.95,41.98,18700.0,30.3593,30.4028,30.3521,30.3738,18700.0
2014-07-22 10:35:00,41.98,42.04,41.96,42.01,16800.0,30.3738,30.4172,30.3593,30.3955,16800.0
2014-07-22 10:40:00,42.0,42.02,41.98,42.02,14200.0,30.3883,30.4028,30.3738,30.4028,14200.0
2014-07-22 10:45:00,42.02,42.02,41.98,42.01,10700.0,30.4028,30.4028,30.3738,30.3955,10700.0
2014-07-22 10:50:00,42.0,42.01,41.98,42.0,7000.0,30.3883,30.3955,30.3738,30.3883,7000.0
2014-07-22 10:55:00,42.0,42.0,41.94,41.95,14000.0,30.3883,30.3883,30.3449,30.3521,14000.0
2014-07-22 11:00:00,41.95,41.95,41.9,41.91,9100.0,30.3521,30.3521,30.3159,30.3232,9100.0
2014-07-22 11:05:00,41.91,41.92,41.85,41.87,18900.0,30.3232,30.3304,30.2798,30.2942,18900.0
2014-07-22 11:10:00,41.87,41.91,41.86,41.88,19500.0,30.2942,30.3232,30.287,30.3015,19500.0
2014-07-22 11:15:00,41.9,41.95,41.83,41.94,77700.0,30.3159,30.3521,30.2653,30.3449,77700.0
2014-07-22 11:20:00,41.93,41.93,41.9,41.92,9000.0,30.3376,30.3376,30.3159,30.3304,9000.0
2014-07-22 11:25:00,41.93,41.96,41.88,41.92,21700.0,30.3376,30.3593,30.3015,30.3304,21700.0
2014-07-22 11:30:00,41.93,41.98,41.93,41.98,10900.0,30.3376,30.3738,30.3376,30.3738,10900.0
2014-07-22 11:35:00,41.98,41.99,41.94,41.97,16700.0,30.3738,30.381,30.3449,30.3666,16700.0
2014-07-22 11:40:00,41.98,42.03,41.98,42.0,9000.0,30.3738,30.41,30.3738,30.3883,9000.0
2014-07-22 11:45:00,42.02,42.03,41.99,42.01,15300.0,30.4028,30.41,30.381,30.3955,15300.0
2014-07-22 11:50:00,42.01,42.02,41.99,42.0,15300.0,30.3955,30.4028,30.381,30.3883,15300.0
2014-07-22 11:55:00,42.0,42.0,41.97,41.98,11400.0,30.3883,30.3883,30.3666,30.3738,11400.0
2014-07-22 12:00:00,41.97,42.02,41.93,41.93,47000.0,30.3666,30.4028,30.3376,30.3376,47000.0
2014-07-22 12:05:00,41.92,41.95,41.88,41.88,41100.0,30.3304,30.3521,30.3015,30.3015,41100.0
2014-07-22 12:10:00,41.88,41.91,41.87,41.88,13700.0,30.3015,30.3232,30.2942,30.3015,13700.0
2014-07-22 12:15:00,41.88,41.93,41.88,41.93,4100.0,30.3015,30.3376,30.3015,30.3376,4100.0
2014-07-22 12:20:00,41.93,41.97,41.93,41.97,7300.0,30.3376,30.3666,30.3376,30.3666,7300.0
2014-07-22 12:25:00,41.97,42.02,41.97,42.02,46000.0,30.3666,30.4028,30.3666,30.4028,46000.0
2014-07-22 12:30:00,42.01,42.01,41.99,41.99,20000.0,30.3955,30.3955,30.381,30.381,20000.0
2014-07-22 12:35:00,42.0,42.01,41.99,42.01,11800.0,30.3883,30.3955,30.381,30.3955,11800.0
2014-07-22 12:40:00,42.02,42.02,41.99,42.0,8400.0,30.4028,30.4028,30.381,30.3883,8400.0
2014-07-22 12:45:00,42.01,42.02,41.99,42.02,15000.0,30.3955,30.4028,30.381,30.4028,15000.0
2014-07-22 12:50:00,42.02,42.02,41.96,41.98,19700.0,30.4028,30.4028,30.3593,30.3738,19700.0
2014-07-22 12:55:00,41.98,41.99,41.98,41.98,10800.0,30.3738,30.381,30.3738,30.3738,10800.0
2014-07-22 13:00:00,41.98,41.98,41.94,41.94,12100.0,30.3738,30.3738,30.3449,30.3449,12100.0
2014-07-22 13:05:00,41.93,41.93,41.88,41.89,12200.0,30.3376,30.3376,30.3015,30.3087,12200.0
2014-07-22 13:10:00,41.88,41.89,41.87,41.87,7400.0,30.3015,30.3087,30.2942,30.2942,7400.0
2014-07-22 13:15:00,41.87,41.9,41.87,41.9,4900.0,30.2942,30.3159,30.2942,30.3159,4900.0
2014-07-22 13:20:00,41.89,41.9,41.88,41.89,8300.0,30.3087,30.3159,30.3015,30.3087,8300.0
2014-07-22 13:25:00,41.89,41.9,41.89,41.89,5800.0,30.3087,30.3159,30.3087,30.3087,5800.0
2014-07-22 13:30:00,41.89,41.91,41.88,41.89,19200.0,30.3087,30.3232,30.3015,30.3087,19200.0
2014-07-22 13:35:00,41.9,41.9,41.89,41.89,8000.0,30.3159,30.3159,30.3087,30.3087,8000.0
2014-07-22 13:40:00,41.9,41.9,41.88,41.89,11100.0,30.3159,30.3159,30.3015,30.3087,11100.0
2014-07-22 13:45:00,41.89,41.89,41.88,41.88,10800.0,30.3087,30.3087,30.3015,30.3015,10800.0
2014-07-22 13:50:00,41.89,41.91,41.89,41.9,21000.0,30.3087,30.3232,30.3087,30.3159,21000.0
2014-07-22 13:55:00,41.9,41.93,41.89,41.9,30200.0,30.3159,30.3376,30.3087,30.3159,30200.0
2014-07-22 14:00:00,41.9,41.91,41.89,41.9,7800.0,30.3159,30.3232,30.3087,30.3159,7800.0
2014-07-22 14:05:00,41.89,41.91,41.89,41.89,12200.0,30.3087,30.3232,30.3087,30.3087,12200.0
2014-07-22 14:10:00,41.89,41.91,41.88,41.91,11300.0,30.3087,30.3232,30.3015,30.3232,11300.0
2014-07-22 14:15:00,41.9,41.91,41.88,41.89,7900.0,30.3159,30.3232,30.3015,30.3087,7900.0
2014-07-22 14:20:00,41.9,41.92,41.89,41.92,25200.0,30.3159,30.3304,30.3087,30.3304,25200.0
2014-07-22 14:25:00,41.92,41.93,41.9,41.93,13500.0,30.3304,30.3376,30.3159,30.3376,13500.0
2014-07-22 14:30:00,41.93,41.97,41.92,41.97,22500.0,30.3376,30.3666,30.3304,30.3666,22500.0
2014-07-22 14:35:00,41.96,41.97,41.93,41.93,49500.0,30.3593,30.3666,30.3376,30.3376,49500.0
2014-07-22 14:40:00,41.93,41.96,41.92,41.94,28700.0,30.3376,30.3593,30.3304,30.3449,28700.0
2014-07-22 14:45:00,41.95,41.96,41.92,41.96,14600.0,30.3521,30.3593,30.3304,30.3593,14600.0
2014-07-22 14:50:00,41.96,41.96,41.91,41.91,15200.0,30.3593,30.3593,30.3232,30.3232,15200.0
2014-07-22 14:55:00,41.91,41.98,41.91,41.98,20700.0,30.3232,30.3738,30.3232,30.3738,20700.0
2014-07-22 15:00:00,41.98,41.98,41.94,41.97,26300.0,30.3738,30.3738,30.3449,30.3666,26300.0
2014-07-22 15:05:00,41.97,41.98,41.95,41.98,30000.0,30.3666,30.3738,30.3521,30.3738,30000.0
2014-07-22 15:10:00,41.98,42.02,41.98,42.01,21400.0,30.3738,30.4028,30.3738,30.3955,21400.0
2014-07-22 15:15:00,42.01,42.04,42.01,42.04,12000.0,30.3955,30.4172,30.3955,30.4172,12000.0
2014-07-22 15:20:00,42.04,42.04,42.03,42.04,110400.0,30.4172,30.4172,30.41,30.4172,110400.0
2014-07-22 15:25:00,42.04,42.06,42.01,42.01,23400.0,30.4172,30.4317,30.3955,30.3955,23400.0
2014-07-22 15:30:00,42.01,42.04,41.98,41.98,27700.0,30.3955,30.4172,30.3738,30.3738,27700.0
2014-07-22 15:35:00,41.98,41.98,41.93,41.94,26200.0,30.3738,30.3738,30.3376,30.3449,26200.0
2014-07-22 15:40:00,41.93,41.94,41.89,41.89,30800.0,30.3376,30.3449,30.3087,30.3087,30800.0
2014-07-22 15:45:00,41.89,41.97,41.89,41.95,49700.0,30.3087,30.3666,30.3087,30.3521,49700.0
2014-07-22 15:50:00,41.94,41.99,41.94,41.99,65400.0,30.3449,30.381,30.3449,30.381,65400.0
2014-07-22 15:55:00,41.98,42.01,41.97,41.97,161100.0,30.3738,30.3955,30.3666,30.3666,161100.0
2014-07-23 09:30:00,42.21,42.22,42.07,42.09,40100.0,30.5402,30.5475,30.4389,30.4534,40100.0
2014-07-23 09:35:00,42.09,42.29,42.08,42.28,22400.0,30.4534,30.5981,30.4462,30.5909,22400.0
2014-07-23 09:40:00,42.28,42.38,42.27,42.3,34000.0,30.5909,30.6632,30.5836,30.6053,34000.0
2014-07-23 09:45:00,42.29,42.32,42.22,42.26,50400.0,30.5981,30.6198,30.5475,30.5764,50400.0
2014-07-23 09:50:00,42.25,42.28,42.23,42.25,38500.0,30.5692,30.5909,30.5547,30.5692,38500.0
2014-07-23 09:55:00,42.26,42.28,42.15,42.15,12600.0,30.5764,30.5909,30.4968,30.4968,12600.0
2014-07-23 10:00:00,42.15,42.19,42.09,42.09,31700.0,30.4968,30.5258,30.4534,30.4534,31700.0
2014-07-23 10:05:00,42.09,42.14,42.06,42.09,10900.0,30.4534,30.4896,30.4317,30.4534,10900.0
2014-07-23 10:10:00,42.1,42.14,42.09,42.11,12100.0,30.4606,30.4896,30.4534,30.4679,12100.0
2014-07-23 10:15:00,42.11,42.12,42.08,42.1,11600.0,30.4679,30.4751,30.4462,30.4606,11600.0
2014-07-23 10:20:00,42.11,42.11,42.02,42.02,20600.0,30.4679,30.4679,30.4028,30.4028,20600.0
2014-07-23 10:25:00,42.01,42.06,41.98,42.01,71800.0,30.3955,30.4317,30.3738,30.3955,71800.0
2014-07-23 10:30:00,42.01,42.02,41.98,41.98,28600.0,30.3955,30.4028,30.3738,30.3738,28600.0
2014-07-23 10:35:00,41.99,42.02,41.98,42.0,121500.0,30.381,30.4028,30.3738,30.3883,121500.0
2014-07-23 10:40:00,41.99,42.01,41.97,41.97,28100.0,30.381,30.3955,30.3666,30.3666,28100.0
2014-07-23 10:45:00,41.97,42.01,41.97,42.0,36600.0,30.3666,30.3955,30.3666,30.3883,36600.0
2014-07-23 10:50:00,42.01,42.03,42.0,42.01,14400.0,30.3955,30.41,30.3883,30.3955,14400.0
2014-07-23 10:55:00,42.01,42.1,42.01,42.1,18500.0,30.3955,30.4606,30.3955,30.4606,18500.0
2014-07-23 11:00:00,42.09,42.1,42.07,42.09,11900.0,30.4534,30.4606,30.4389,30.4534,11900.0
2014-07-23 11:05:00,42.1,42.1,42.08,42.08,15200.0,30.4606,30.4606,30.4462,30.4462,15200.0
2014-07-23 11:10:00,42.09,42.12,42.08,42.12,20700.0,30.4534,30.4751,30.4462,30.4751,20700.0
2014-07-23 11:15:00,42.12,42.12,42.06,42.06,36000.0,30.4751,30.4751,30.4317,30.4317,36000.0
2014-07-23 11:20:00,42.07,42.11,42.06,42.09,10900.0,30.4389,30.4679,30.4317,30.4534,10900.0
2014-07-23 11:25:00,42.1,42.1,42.06,42.06,21400.0,30.4606,30.4606,30.4317,30.4317,21400.0
2014-07-23 11:30:00,42.06,42.11,42.05,42.1,14000.0,30.4317,30.4679,30.4245,30.4606,14000.0
2014-07-23 11:35:00,42.1,42.12,42.09,42.11,36200.0,30.4606,30.4751,30.4534,30.4679,36200.0
2014-07-23 11:40:00,42.12,42.15,42.11,42.15,54000.0,30.4751,30.4968,30.4679,30.4968,54000.0
2014-07-23 11:45:00,42.14,42.16,42.14,42.16,134500.0,30.4896,30.504,30.4896,30.504,134500.0
2014-07-23 11:50:00,42.16,42.2,42.16,42.2,48800.0,30.504,30.533,30.504,30.533,48800.0
2014-07-23 11:55:00,42.21,42.22,42.2,42.22,7400.0,30.5402,30.5475,30.533,30.5475,7400.0
2014-07-23 12:00:00,42.21,42.22,42.19,42.19,17100.0,30.5402,30.5475,30.5258,30.5258,17100.0
2014-07-23 12:05:00,42.2,42.21,42.19,42.2,35000.0,30.533,30.5402,30.5258,30.533,35000.0
2014-07-23 12:10:00,42.2,42.21,42.2,42.21,9500.0,30.533,30.5402,30.533,30.5402,9500.0
2014-07-23 12:15:00,42.2,42.22,42.2,42.21,11400.0,30.533,30.5475,30.533,30.5402,11400.0
2014-07-23 12:20:00,42.2,42.21,42.18,42.18,52300.0,30.533,30.5402,30.5185,30.5185,52300.0
2014-07-23 12:25:00,42.18,42.18,42.15,42.17,36100.0,30.5185,30.5185,30.4968,30.5113,36100.0
2014-07-23 12:30:00,42.17,42.17,42.16,42.16,8200.0,30.5113,30.5113,30.504,30.504,8200.0
2014-07-23 12:35:00,42.16,42.17,42.14,42.16,38000.0,30.504,30.5113,30.4896,30.504,38000.0
2014-07-23 12:40:00,42.15,42.16,42.13,42.15,11000.0,30.4968,30.504,30.4823,30.4968,11000.0
2014-07-23 12:45:00,42.15,42.16,42.12,42.12,14500.0,30.4968,30.504,30.4751,30.4751,14500.0
2014-07-23 12:50:00,42.13,42.16,42.13,42.14,7900.0,30.4823,30.504,30.4823,30.4896,7900.0
2014-07-23 12:55:00,42.15,42.17,42.15,42.17,4900.0,30.4968,30.5113,30.4968,30.5113,4900.0
2014-07-23 13:00:00,42.18,42.18,42.15,42.18,10400.0,30.5185,30.5185,30.4968,30.5185,10400.0
2014-07-23 13:05:00,42.19,42.2,42.18,42.2,7900.0,30.5258,30.533,30.5185,30.533,7900.0
2014-07-23 13:10:00,42.2,42.21,42.17,42.18,11500.0,30.533,30.5402,30.5113,30.5185,11500.0
2014-07-23 13:15:00,42.18,42.21,42.18,42.21,7200.0,30.5185,30.5402,30.5185,30.5402,7200.0
2014-07-23 13:20:00,42.2,42.21,42.18,42.18,10600.0,30.533,30.5402,30.5185,30.5185,10600.0
2014-07-23 13:25:00,42.19,42.19,42.17,42.19,10400.0,30.5258,30.5258,30.5113,30.5258,10400.0
2014-07-23 13:30:00,42.18,42.19,42.18,42.19,4400.0,30.5185,30.5258,30.5185,30.5258,4400.0
2014-07-23 13:35:00,42.19,42.19,42.18,42.18,7400.0,30.5258,30.5258,30.5185,30.5185,7400.0
2014-07-23 13:40:00,42.18,42.2,42.18,42.19,29700.0,30.5185,30.533,30.5185,30.5258,29700.0
2014-07-23 13:45:00,42.19,42.19,42.15,42.15,10000.0,30.5258,30.5258,30.4968,30.4968,10000.0
2014-07-23 13:50:00,42.16,42.16,42.12,42.13,16100.0,30.504,30.504,30.4751,30.4823,16100.0
2014-07-23 13:55:00,42.13,42.16,42.13,42.15,14300.0,30.4823,30.504,30.4823,30.4968,14300.0
2014-07-23 14:00:00,42.15,42.15,42.07,42.07,25400.0,30.4968,30.4968,30.4389,30.4389,25400.0
2014-07-23 14:05:00,42.06,42.06,42.02,42.04,28000.0,30.4317,30.4317,30.4028,30.4172,28000.0
2014-07-23 14:10:00,42.04,42.05,42.03,42.04,9900.0,30.4172,30.4245,30.41,30.4172,9900.0
2014-07-23 14:15:00,42.04,42.06,42.03,42.06,33200.0,30.4172,30.4317,30.41,30.4317,33200.0
2014-07-23 14:20:00,42.07,42.08,42.06,42.06,9400.0,30.4389,30.4462,30.4317,30.4317,9400.0
2014-07-23 14:25:00,42.07,42.09,42.07,42.08,13400.0,30.4389,30.4534,30.4389,30.4462,13400.0
2014-07-23 14:30:00,42.08,42.08,42.06,42.07,10200.0,30.4462,30.4462,30.4317,30.4389,10200.0
2014-07-23 14:35:00,42.07,42.07,42.04,42.04,13600.0,30.4389,30.4389,30.4172,30.4172,13600.0
2014-07-23 14:40:00,42.04,42.08,42.04,42.07,11500.0,30.4172,30.4462,30.4172,30.4389,11500.0
2014-07-23 14:45:00,42.06,42.08,42.06,42.06,10100.0,30.4317,30.4462,30.4317,30.4317,10100.0
2014-07-23 14:50:00,42.07,42.07,42.04,42.04,14000.0,30.4389,30.4389,30.4172,30.4172,14000.0
2014-07-23 14:55:00,42.04,42.06,42.03,42.06,10200.0,30.4172,30.4317,30.41,30.4317,10200.0
2014-07-23 15:00:00,42.05,42.07,42.04,42.04,18600.0,30.4245,30.4389,30.4172,30.4172,18600.0
2014-07-23 15:05:00,42.04,42.06,42.01,42.01,14000.0,30.4172,30.4317,30.3955,30.3955,14000.0
2014-07-23 15:10:00,42.02,42.04,42.0,42.01,22300.0,30.4028,30.4172,30.3883,30.3955,22300.0
2014-07-23 15:15:00,42.01,42.03,41.99,42.0,33800.0,30.3955,30.41,30.381,30.3883,33800.0
2014-07-23 15:20:00,42.0,42.01,41.98,41.98,34900.0,30.3883,30.3955,30.3738,30.3738,34900.0
2014-07-23 15:25:00,41.99,42.0,41.98,41.98,39600.0,30.381,30.3883,30.3738,30.3738,39600.0
2014-07-23 15:30:00,41.98,42.0,41.98,41.98,21600.0,30.3738,30.3883,30.3738,30.3738,21600.0
2014-07-23 15:35:00,41.99,42.02,41.98,42.02,67800.0,30.381,30.4028,30.3738,30.4028,67800.0
2014-07-23 15:40:00,42.02,42.05,42.01,42.05,46700.0,30.4028,30.4245,30.3955,30.4245,46700.0
2014-07-23 15:45:00,42.05,42.06,42.04,42.04,20300.0,30.4245,30.4317,30.4172,30.4172,20300.0
2014-07-23 15:50:00,42.05,42.08,42.04,42.06,58600.0,30.4245,30.4462,30.4172,30.4317,58600.0
2014-07-23 15:55:00,42.05,42.06,42.02,42.02,138800.0,30.4245,30.4317,30.4028,30.4028,138800.0
2014-07-24 09:30:00,42.19,42.28,42.13,42.2,23800.0,30.5258,30.5909,30.4823,30.533,23800.0
2014-07-24 09:35:00,42.22,42.22,42.07,42.07,15400.0,30.5475,30.5475,30.4389,30.4389,15400.0
2014-07-24 09:40:00,42.09,42.16,42.09,42.12,24100.0,30.4534,30.504,30.4534,30.4751,24100.0
2014-07-24 09:45:00,42.15,42.16,42.12,42.14,9400.0,30.4968,30.504,30.4751,30.4896,9400.0
2014-07-24 09:50:00,42.15,42.16,42.07,42.09,15700.0,30.4968,30.504,30.4389,30.4534,15700.0
2014-07-24 09:55:00,42.09,42.11,42.06,42.07,7400.0,30.4534,30.4679,30.4317,30.4389,7400.0
2014-07-24 10:00:00,42.06,42.08,42.02,42.08,35300.0,30.4317,30.4462,30.4028,30.4462,35300.0
2014-07-24 10:05:00,42.08,42.08,42.02,42.04,20100.0,30.4462,30.4462,30.4028,30.4172,20100.0
2014-07-24 10:10:00,42.05,42.1,42.03,42.1,22300.0,30.4245,30.4606,30.41,30.4606,22300.0
2014-07-24 10:15:00,42.11,42.11,42.06,42.09,9900.0,30.4679,30.4679,30.4317,30.4534,9900.0
2014-07-24 10:20:00,42.09,42.12,42.07,42.12,10400.0,30.4534,30.4751,30.4389,30.4751,10400.0
2014-07-24 10:25:00,42.11,42.12,42.08,42.12,6400.0,30.4679,30.4751,30.4462,30.4751,6400.0
2014-07-24 10:30:00,42.14,42.14,42.08,42.14,34200.0,30.4896,30.4896,30.4462,30.4896,34200.0
2014-07-24 10:35:00,42.14,42.15,42.12,42.12,11000.0,30.4896,30.4968,30.4751,30.4751,11000.0
2014-07-24 10:40:00,42.12,42.16,42.12,42.14,16300.0,30.4751,30.504,30.4751,30.4896,16300.0
2014-07-24 10:45:00,42.14,42.14,42.11,42.12,9800.0,30.4896,30.4896,30.4679,30.4751,9800.0
2014-07-24 10:50:00,42.13,42.13,42.09,42.11,7400.0,30.4823,30.4823,30.4534,30.4679,7400.0
2014-07-24 10:55:00,42.11,42.11,42.07,42.08,12900.0,30.4679,30.4679,30.4389,30.4462,12900.0
2014-07-24 11:00:00,42.08,42.1,42.07,42.09,8100.0,30.4462,30.4606,30.4389,30.4534,8100.0
2014-07-24 11:05:00,42.09,42.12,42.08,42.12,16900.0,30.4534,30.4751,30.4462,30.4751,16900.0
2014-07-24 11:10:00,42.12,42.14,42.1,42.14,7600.0,30.4751,30.4896,30.4606,30.4896,7600.0
2014-07-24 11:15:00,42.14,42.15,42.11,42.12,7700.0,30.4896,30.4968,30.4679,30.4751,7700.0
2014-07-24 11:20:00,42.12,42.15,42.12,42.14,20200.0,30.4751,30.4968,30.4751,30.4896,20200.0
2014-07-24 11:25:00,42.14,42.15,42.13,42.13,7700.0,30.4896,30.4968,30.4823,30.4823,7700.0
2014-07-24 11:30:00,42.13,42.16,42.12,42.15,15800.0,30.4823,30.504,30.4751,30.4968,15800.0
2014-07-24 11:35:00,42.15,42.15,42.13,42.14,9600.0,30.4968,30.4968,30.4823,30.4896,9600.0
2014-07-24 11:40:00,42.14,42.15,42.12,42.12,10100.0,30.4896,30.4968,30.4751,30.4751,10100.0
2014-07-24 11:45:00,42.12,42.15,42.12,42.14,15000.0,30.4751,30.4968,30.4751,30.4896,15000.0
2014-07-24 11:50:00,42.14,42.15,42.1,42.1,6900.0,30.4896,30.4968,30.4606,30.4606,6900.0
2014-07-24 11:55:00,42.09,42.11,42.07,42.11,44800.0,30.4534,30.4679,30.4389,30.4679,44800.0
2014-07-24 12:00:00,42.1,42.11,42.08,42.09,12600.0,30.4606,30.4679,30.4462,30.4534,12600.0
2014-07-24 12:05:00,42.09,42.09,42.07,42.09,3400.0,30.4534,30.4534,30.4389,30.4534,3400.0
2014-07-24 12:10:00,42.09,42.1,42.07,42.08,10800.0,30.4534,30.4606,30.4389,30.4462,10800.0
2014-07-24 12:15:00,42.08,42.09,42.07,42.08,4400.0,30.4462,30.4534,30.4389,30.4462,4400.0
2014-07-24 12:20:00,42.08,42.1,42.08,42.08,3500.0,30.4462,30.4606,30.4462,30.4462,3500.0
2014-07-24 12:25:00,42.08,42.08,42.05,42.05,17600.0,30.4462,30.4462,30.4245,30.4245,17600.0
2014-07-24 12:30:00,42.06,42.07,42.05,42.07,3300.0,30.4317,30.4389,30.4245,30.4389,3300.0
2014-07-24 12:35:00,42.07,42.07,42.06,42.07,2300.0,30.4389,30.4389,30.4317,30.4389,2300.0
2014-07-24 12:40:00,42.07,42.07,42.06,42.06,2900.0,30.4389,30.4389,30.4317,30.4317,2900.0
2014-07-24 12:45:00,42.06,42.06,42.04,42.04,7100.0,30.4317,30.4317,30.4172,30.4172,7100.0
2014-07-24 12:50:00,42.02,42.03,42.0,42.01,10100.0,30.4028,30.41,30.3883,30.3955,10100.0
2014-07-24 12:55:00,42.01,42.01,41.99,41.99,50900.0,30.3955,30.3955,30.381,30.381,50900.0
2014-07-24 13:00:00,42.0,42.01,41.99,41.99,5900.0,30.3883,30.3955,30.381,30.381,5900.0
2014-07-24 13:05:00,41.99,41.99,41.94,41.94,11500.0,30.381,30.381,30.3449,30.3449,11500.0
2014-07-24 13:10:00,41.95,41.96,41.93,41.94,18200.0,30.3521,30.3593,30.3376,30.3449,18200.0
2014-07-24 13:15:00,41.93,41.94,41.89,41.91,11500.0,30.3376,30.3449,30.3087,30.3232,11500.0
2014-07-24 13:20:00,41.9,41.94,41.9,41.93,4900.0,30.3159,30.3449,30.3159,30.3376,4900.0
2014-07-24 13:25:00,41.93,41.94,41.92,41.93,8600.0,30.3376,30.3449,30.3304,30.3376,8600.0
2014-07-24 13:30:00,41.94,41.96,41.93,41.96,8900.0,30.3449,30.3593,30.3376,30.3593,8900.0
2014-07-24 13:35:00,41.96,41.98,41.96,41.98,2900.0,30.3593,30.3738,30.3593,30.3738,2900.0
2014-07-24 13:40:00,41.98,42.0,41.98,41.98,14400.0,30.3738,30.3883,30.3738,30.3738,14400.0
2014-07-24 13:45:00,41.97,41.97,41.95,41.95,6500.0,30.3666,30.3666,30.3521,30.3521,6500.0
2014-07-24 13:50:00,41.95,42.0,41.95,41.99,20100.0,30.3521,30.3883,30.3521,30.381,20100.0
2014-07-24 13:55:00,41.99,42.01,41.98,42.01,6400.0,30.381,30.3955,30.3738,30.3955,6400.0
2014-07-24 14:00:00,42.0,42.0,41.89,41.89,62200.0,30.3883,30.3883,30.3087,30.3087,62200.0
2014-07-24 14:05:00,41.9,41.91,41.88,41.89,22700.0,30.3159,30.3232,30.3015,30.3087,22700.0
2014-07-24 14:10:00,41.89,41.92,41.89,41.9,10800.0,30.3087,30.3304,30.3087,30.3159,10800.0
2014-07-24 14:15:00,41.91,41.94,41.89,41.92,143700.0,30.3232,30.3449,30.3087,30.3304,143700.0
2014-07-24 14:20:00,41.93,41.95,41.93,41.95,1700.0,30.3376,30.3521,30.3376,30.3521,1700.0
2014-07-24 14:25:00,41.95,41.95,41.92,41.92,8200.0,30.3521,30.3521,30.3304,30.3304,8200.0
2014-07-24 14:30:00,41.92,41.92,41.89,41.9,6500.0,30.3304,30.3304,30.3087,30.3159,6500.0
2014-07-24 14:35:00,41.91,41.91,41.89,41.9,11100.0,30.3232,30.3232,30.3087,30.3159,11100.0
2014-07-24 14:40:00,41.9,41.91,41.89,41.9,12800.0,30.3159,30.3232,30.3087,30.3159,12800.0
2014-07-24 14:45:00,41.9,41.91,41.89,41.89,10000.0,30.3159,30.3232,30.3087,30.3087,10000.0
2014-07-24 14:50:00,41.89,41.9,41.86,41.87,14200.0,30.3087,30.3159,30.287,30.2942,14200.0
2014-07-24 14:55:00,41.88,41.91,41.87,41.87,17400.0,30.3015,30.3232,30.2942,30.2942,17400.0
2014-07-24 15:00:00,41.87,41.89,41.84,41.89,34100.0,30.2942,30.3087,30.2725,30.3087,34100.0
2014-07-24 15:05:00,41.89,41.89,41.85,41.88,22100.0,30.3087,30.3087,30.2798,30.3015,22100.0
2014-07-24 15:10:00,41.89,41.89,41.87,41.89,9400.0,30.3087,30.3087,30.2942,30.3087,9400.0
2014-07-24 15:15:00,41.89,41.9,41.87,41.88,11300.0,30.3087,30.3159,30.2942,30.3015,11300.0
2014-07-24 15:20:00,41.89,41.9,41.88,41.9,7500.0,30.3087,30.3159,30.3015,30.3159,7500.0
2014-07-24 15:25:00,41.9,41.9,41.85,41.86,46600.0,30.3159,30.3159,30.2798,30.287,46600.0
2014-07-24 15:30:00,41.85,41.89,41.85,41.89,17700.0,30.2798,30.3087,30.2798,30.3087,17700.0
2014-07-24 15:35:00,41.89,41.89,41.85,41.89,31900.0,30.3087,30.3087,30.2798,30.3087,31900.0
2014-07-24 15:40:00,41.89,41.9,41.87,41.88,33900.0,30.3087,30.3159,30.2942,30.3015,33900.0
2014-07-24 15:45:00,41.88,41.88,41.86,41.86,22700.0,30.3015,30.3015,30.287,30.287,22700.0
2014-07-24 15:50:00,41.87,41.87,41.84,41.86,61600.0,30.2942,30.2942,30.2725,30.287,61600.0
2014-07-24 15:55:00,41.86,41.9,41.85,41.86,257700.0,30.287,30.3159,30.2798,30.287,257700.0
2014-07-25 09:30:00,41.79,41.86,41.73,41.8,39600.0,30.2363,30.287,30.1929,30.2436,39600.0
2014-07-25 09:35:00,41.85,41.91,41.82,41.88,10700.0,30.2798,30.3232,30.258,30.3015,10700.0
2014-07-25 09:40:00,41.89,41.94,41.85,41.85,13800.0,30.3087,30.3449,30.2798,30.2798,13800.0
2014-07-25 09:45:00,41.85,41.85,41.8,41.8,14000.0,30.2798,30.2798,30.2436,30.2436,14000.0
2014-07-25 09:50:00,41.8,41.85,41.79,41.83,8500.0,30.2436,30.2798,30.2363,30.2653,8500.0
2014-07-25 09:55:00,41.83,41.84,41.78,41.8,8500.0,30.2653,30.2725,30.2291,30.2436,8500.0
2014-07-25 10:00:00,41.81,41.85,41.8,41.8,11400.0,30.2508,30.2798,30.2436,30.2436,11400.0
2014-07-25 10:05:00,41.8,41.84,41.8,41.82,8600.0,30.2436,30.2725,30.2436,30.258,8600.0
2014-07-25 10:10:00,41.82,41.84,41.8,41.82,6700.0,30.258,30.2725,30.2436,30.258,6700.0
2014-07-25 10:15:00,41.83,41.88,41.82,41.88,6300.0,30.2653,30.3015,30.258,30.3015,6300.0
2014-07-25 10:20:00,41.88,41.88,41.83,41.85,8100.0,30.3015,30.3015,30.2653,30.2798,8100.0
2014-07-25 10:25:00,41.85,41.85,41.81,41.81,6500.0,30.2798,30.2798,30.2508,30.2508,6500.0
2014-07-25 10:30:00,41.81,41.84,41.8,41.83,7500.0,30.2508,30.2725,30.2436,30.2653,7500.0
2014-07-25 10:35:00,41.84,41.86,41.82,41.85,9900.0,30.2725,30.287,30.258,30.2798,9900.0
2014-07-25 10:40:00,41.84,41.86,41.81,41.84,35000.0,30.2725,30.287,30.2508,30.2725,35000.0
2014-07-25 10:45:00,41.85,41.92,41.84,41.9,12300.0,30.2798,30.3304,30.2725,30.3159,12300.0
2014-07-25 10:50:00,41.91,41.92,41.89,41.9,10200.0,30.3232,30.3304,30.3087,30.3159,10200.0
2014-07-25 10:55:00,41.91,41.91,41.86,41.89,32200.0,30.3232,30.3232,30.287,30.3087,32200.0
2014-07-25 11:00:00,41.88,41.89,41.84,41.86,41600.0,30.3015,30.3087,30.2725,30.287,41600.0
2014-07-25 11:05:00,41.86,41.88,41.85,41.88,25900.0,30.287,30.3015,30.2798,30.3015,25900.0
2014-07-25 11:10:00,41.88,41.89,41.88,41.89,12000.0,30.3015,30.3087,30.3015,30.3087,12000.0
2014-07-25 11:15:00,41.88,41.88,41.84,41.85,10000.0,30.3015,30.3015,30.2725,30.2798,10000.0
2014-07-25 11:20:00,41.84,41.84,41.75,41.75,13800.0,30.2725,30.2725,30.2074,30.2074,13800.0
2014-07-25 11:25:00,41.76,41.76,41.74,41.74,8000.0,30.2146,30.2146,30.2002,30.2002,8000.0
2014-07-25 11:30:00,41.74,41.76,41.73,41.74,13200.0,30.2002,30.2146,30.1929,30.2002,13200.0
2014-07-25 11:35:00,41.73,41.76,41.71,41.72,8700.0,30.1929,30.2146,30.1785,30.1857,8700.0
2014-07-25 11:40:00,41.72,41.73,41.71,41.72,9300.0,30.1857,30.1929,30.1785,30.1857,9300.0
2014-07-25 11:45:00,41.72,41.72,41.69,41.7,16900.0,30.1857,30.1857,30.164,30.1712,16900.0
2014-07-25 11:50:00,41.7,41.71,41.69,41.7,9400.0,30.1712,30.1785,30.164,30.1712,9400.0
2014-07-25 11:55:00,41.71,41.71,41.68,41.68,12400.0,30.1785,30.1785,30.1568,30.1568,12400.0
2014-07-25 12:00:00,41.68,41.72,41.68,41.72,12300.0,30.1568,30.1857,30.1568,30.1857,12300.0
2014-07-25 12:05:00,41.72,41.75,41.72,41.75,8500.0,30.1857,30.2074,30.1857,30.2074,8500.0
2014-07-25 12:10:00,41.75,41.77,41.74,41.76,5600.0,30.2074,30.2219,30.2002,30.2146,5600.0
2014-07-25 12:15:00,41.76,41.77,41.72,41.72,9600.0,30.2146,30.2219,30.1857,30.1857,9600.0
2014-07-25 12:20:00,41.73,41.74,41.73,41.73,5000.0,30.1929,30.2002,30.1929,30.1929,5000.0
2014-07-25 12:25:00,41.74,41.78,41.73,41.76,28500.0,30.2002,30.2291,30.1929,30.2146,28500.0
2014-07-25 12:30:00,41.76,41.76,41.73,41.73,6700.0,30.2146,30.2146,30.1929,30.1929,6700.0
2014-07-25 12:35:00,41.74,41.75,41.73,41.74,4500.0,30.2002,30.2074,30.1929,30.2002,4500.0
2014-07-25 12:40:00,41.74,41.76,41.74,41.76,2800.0,30.2002,30.2146,30.2002,30.2146,2800.0
2014-07-25 12:45:00,41.76,41.76,41.75,41.75,5000.0,30.2146,30.2146,30.2074,30.2074,5000.0
2014-07-25 12:50:00,41.76,41.76,41.73,41.73,8400.0,30.2146,30.2146,30.1929,30.1929,8400.0
2014-07-25 12:55:00,41.73,41.77,41.72,41.77,4600.0,30.1929,30.2219,30.1857,30.2219,4600.0
2014-07-25 13:00:00,41.76,41.78,41.76,41.77,10200.0,30.2146,30.2291,30.2146,30.2219,10200.0
2014-07-25 13:05:00,41.77,41.77,41.76,41.76,4500.0,30.2219,30.2219,30.2146,30.2146,4500.0
2014-07-25 13:10:00,41.77,41.78,41.76,41.77,4200.0,30.2219,30.2291,30.2146,30.2219,4200.0
2014-07-25 13:15:00,41.77,41.77,41.72,41.73,11200.0,30.2219,30.2219,30.1857,30.1929,11200.0
2014-07-25 13:20:00,41.73,41.73,41.69,41.69,10300.0,30.1929,30.1929,30.164,30.164,10300.0
2014-07-25 13:25:00,41.69,41.71,41.69,41.69,6000.0,30.164,30.1785,30.164,30.164,6000.0
2014-07-25 13:30:00,41.69,41.69,41.64,41.64,9400.0,30.164,30.164,30.1278,30.1278,9400.0
2014-07-25 13:35:00,41.64,41.66,41.64,41.66,5300.0,30.1278,30.1423,30.1278,30.1423,5300.0
2014-07-25 13:40:00,41.66,41.69,41.66,41.67,9800.0,30.1423,30.164,30.1423,30.1495,9800.0
2014-07-25 13:45:00,41.67,41.67,41.64,41.65,9900.0,30.1495,30.1495,30.1278,30.135,9900.0
2014-07-25 13:50:00,41.65,41.65,41.6,41.61,11600.0,30.135,30.135,30.0989,30.1061,11600.0
2014-07-25 13:55:00,41.61,41.62,41.6,41.6,8400.0,30.1061,30.1133,30.0989,30.0989,8400.0
2014-07-25 14:00:00,41.6,41.6,41.55,41.58,15600.0,30.0989,30.0989,30.0627,30.0844,15600.0
2014-07-25 14:05:00,41.58,41.6,41.57,41.6,28800.0,30.0844,30.0989,30.0772,30.0989,28800.0
2014-07-25 14:10:00,41.6,41.6,41.55,41.57,27700.0,30.0989,30.0989,30.0627,30.0772,27700.0
2014-07-25 14:15:00,41.57,41.6,41.57,41.59,18800.0,30.0772,30.0989,30.0772,30.0916,18800.0
2014-07-25 14:20:00,41.6,41.61,41.59,41.61,20500.0,30.0989,30.1061,30.0916,30.1061,20500.0
2014-07-25 14:25:00,41.61,41.63,41.59,41.63,18600.0,30.1061,30.1206,30.0916,30.1206,18600.0
2014-07-25 14:30:00,41.63,41.63,41.61,41.62,11200.0,30.1206,30.1206,30.1061,30.1133,11200.0
2014-07-25 14:35:00,41.61,41.64,41.61,41.64,14000.0,30.1061,30.1278,30.1061,30.1278,14000.0
2014-07-25 14:40:00,41.64,41.67,41.64,41.67,7100.0,30.1278,30.1495,30.1278,30.1495,7100.0
2014-07-25 14:45:00,41.67,41.68,41.66,41.68,7000.0,30.1495,30.1568,30.1423,30.1568,7000.0
2014-07-25 14:50:00,41.67,41.68,41.63,41.63,27700.0,30.1495,30.1568,30.1206,30.1206,27700.0
2014-07-25 14:55:00,41.63,41.66,41.63,41.66,5400.0,30.1206,30.1423,30.1206,30.1423,5400.0
2014-07-25 15:00:00,41.66,41.68,41.62,41.62,23500.0,30.1423,30.1568,30.1133,30.1133,23500.0
2014-07-25 15:05:00,41.62,41.64,41.61,41.64,13400.0,30.1133,30.1278,30.1061,30.1278,13400.0
2014-07-25 15:10:00,41.64,41.66,41.64,41.65,16500.0,30.1278,30.1423,30.1278,30.135,16500.0
2014-07-25 15:15:00,41.65,41.65,41.62,41.64,19700.0,30.135,30.135,30.1133,30.1278,19700.0
2014-07-25 15:20:00,41.64,41.65,41.62,41.62,25000.0,30.1278,30.135,30.1133,30.1133,25000.0
2014-07-25 15:25:00,41.63,41.65,41.62,41.65,14400.0,30.1206,30.135,30.1133,30.135,14400.0
2014-07-25 15:30:00,41.65,41.65,41.62,41.62,40400.0,30.135,30.135,30.1133,30.1133,40400.0
2014-07-25 15:35:00,41.62,41.67,41.62,41.65,30400.0,30.1133,30.1495,30.1133,30.135,30400.0
2014-07-25 15:40:00,41.64,41.69,41.64,41.68,27600.0,30.1278,30.164,30.1278,30.1568,27600.0
2014-07-25 15:45:00,41.67,41.7,41.67,41.7,33100.0,30.1495,30.1712,30.1495,30.1712,33100.0
2014-07-25 15:50:00,41.7,41.7,41.65,41.65,67400.0,30.1712,30.1712,30.135,30.135,67400.0
2014-07-25 15:55:00,41.65,41.66,41.63,41.64,118900.0,30.135,30.1423,30.1206,30.1278,118900.0
2014-07-28 09:30:00,41.63,41.75,41.63,41.74,13500.0,30.1206,30.2074,30.1206,30.2002,13500.0
2014-07-28 09:35:00,41.76,41.76,41.68,41.68,8700.0,30.2146,30.2146,30.1568,30.1568,8700.0
2014-07-28 09:40:00,41.68,41.76,41.63,41.64,10900.0,30.1568,30.2146,30.1206,30.1278,10900.0
2014-07-28 09:45:00,41.64,41.68,41.55,41.57,10500.0,30.1278,30.1568,30.0627,30.0772,10500.0
2014-07-28 09:50:00,41.59,41.64,41.55,41.62,12900.0,30.0916,30.1278,30.0627,30.1133,12900.0
2014-07-28 09:55:00,41.63,41.66,41.63,41.63,6600.0,30.1206,30.1423,30.1206,30.1206,6600.0
2014-07-28 10:00:00,41.63,41.65,41.6,41.62,11400.0,30.1206,30.135,30.0989,30.1133,11400.0
2014-07-28 10:05:00,41.65,41.69,41.64,41.67,5900.0,30.135,30.164,30.1278,30.1495,5900.0
2014-07-28 10:10:00,41.66,41.71,41.65,41.71,7300.0,30.1423,30.1785,30.135,30.1785,7300.0
2014-07-28 10:15:00,41.7,41.71,41.68,41.71,12200.0,30.1712,30.1785,30.1568,30.1785,12200.0
2014-07-28 10:20:00,41.7,41.73,41.69,41.73,14900.0,30.1712,30.1929,30.164,30.1929,14900.0
2014-07-28 10:25:00,41.73,41.75,41.72,41.73,17600.0,30.1929,30.2074,30.1857,30.1929,17600.0
2014-07-28 10:30:00,41.72,41.72,41.69,41.7,11600.0,30.1857,30.1857,30.164,30.1712,11600.0
2014-07-28 10:35:00,41.69,41.73,41.69,41.73,7100.0,30.164,30.1929,30.164,30.1929,7100.0
2014-07-28 10:40:00,41.73,41.74,41.72,41.73,8000.0,30.1929,30.2002,30.1857,30.1929,8000.0
2014-07-28 10:45:00,41.72,41.76,41.72,41.76,13500.0,30.1857,30.2146,30.1857,30.2146,13500.0
2014-07-28 10:50:00,41.76,41.82,41.76,41.82,5800.0,30.2146,30.258,30.2146,30.258,5800.0
2014-07-28 10:55:00,41.82,41.87,41.82,41.87,23200.0,30.258,30.2942,30.258,30.2942,23200.0
2014-07-28 11:00:00,41.87,41.9,41.86,41.88,17400.0,30.2942,30.3159,30.287,30.3015,17400.0
2014-07-28 11:05:00,41.88,41.91,41.88,41.91,9700.0,30.3015,30.3232,30.3015,30.3232,9700.0
2014-07-28 11:10:00,41.9,41.92,41.9,41.92,15800.0,30.3159,30.3304,30.3159,30.3304,15800.0
2014-07-28 11:15:00,41.92,41.93,41.9,41.92,12100.0,30.3304,30.3376,30.3159,30.3304,12100.0
2014-07-28 11:20:00,41.92,41.97,41.91,41.96,10900.0,30.3304,30.3666,30.3232,30.3593,10900.0
2014-07-28 11:25:00,41.96,41.96,41.94,41.96,5600.0,30.3593,30.3593,30.3449,30.3593,5600.0
2014-07-28 11:30:00,41.96,42.0,41.96,41.98,19600.0,30.3593,30.3883,30.3593,30.3738,19600.0
2014-07-28 11:35:00,41.97,41.98,41.94,41.97,10400.0,30.3666,30.3738,30.3449,30.3666,10400.0
2014-07-28 11:40:00,41.97,42.01,41.97,42.0,62700.0,30.3666,30.3955,30.3666,30.3883,62700.0
2014-07-28 11:45:00,42.0,42.01,41.98,42.01,13000.0,30.3883,30.3955,30.3738,30.3955,13000.0
2014-07-28 11:50:00,42.01,42.03,42.0,42.03,33800.0,30.3955,30.41,30.3883,30.41,33800.0
2014-07-28 11:55:00,42.03,42.03,42.0,42.02,11400.0,30.41,30.41,30.3883,30.4028,11400.0
2014-07-28 12:00:00,42.01,42.02,41.98,42.0,16200.0,30.3955,30.4028,30.3738,30.3883,16200.0
2014-07-28 12:05:00,42.01,42.01,42.0,42.01,6400.0,30.3955,30.3955,30.3883,30.3955,6400.0
2014-07-28 12:10:00,42.01,42.01,41.98,41.99,11200.0,30.3955,30.3955,30.3738,30.381,11200.0
2014-07-28 12:15:00,41.98,42.01,41.98,42.01,10900.0,30.3738,30.3955,30.3738,30.3955,10900.0
2014-07-28 12:20:00,42.01,42.03,41.99,42.02,15900.0,30.3955,30.41,30.381,30.4028,15900.0
2014-07-28 12:25:00,42.03,42.04,41.99,41.99,9700.0,30.41,30.4172,30.381,30.381,9700.0
2014-07-28 12:30:00,42.0,42.02,42.0,42.01,20700.0,30.3883,30.4028,30.3883,30.3955,20700.0
2014-07-28 12:35:00,42.01,42.02,41.99,41.99,9800.0,30.3955,30.4028,30.381,30.381,9800.0
2014-07-28 12:40:00,41.99,42.06,41.98,42.05,17000.0,30.381,30.4317,30.3738,30.4245,17000.0
2014-07-28 12:45:00,42.05,42.09,42.05,42.09,11000.0,30.4245,30.4534,30.4245,30.4534,11000.0
2014-07-28 12:50:00,42.09,42.09,42.07,42.09,10900.0,30.4534,30.4534,30.4389,30.4534,10900.0
2014-07-28 12:55:00,42.09,42.1,42.08,42.1,9200.0,30.4534,30.4606,30.4462,30.4606,9200.0
2014-07-28 13:00:00,42.1,42.1,42.06,42.07,12300.0,30.4606,30.4606,30.4317,30.4389,12300.0
2014-07-28 13:05:00,42.07,42.08,42.02,42.02,16400.0,30.4389,30.4462,30.4028,30.4028,16400.0
2014-07-28 13:10:00,42.03,42.08,42.02,42.08,16200.0,30.41,30.4462,30.4028,30.4462,16200.0
2014-07-28 13:15:00,42.09,42.11,42.08,42.1,13300.0,30.4534,30.4679,30.4462,30.4606,13300.0
2014-07-28 13:20:00,42.1,42.15,42.09,42.15,21200.0,30.4606,30.4968,30.4534,30.4968,21200.0
2014-07-28 13:25:00,42.15,42.15,42.09,42.11,26300.0,30.4968,30.4968,30.4534,30.4679,26300.0
2014-07-28 13:30:00,42.1,42.16,42.1,42.14,24500.0,30.4606,30.504,30.4606,30.4896,24500.0
2014-07-28 13:35:00,42.13,42.19,42.13,42.16,12000.0,30.4823,30.5258,30.4823,30.504,12000.0
2014-07-28 13:40:00,42.17,42.2,42.16,42.18,12200.0,30.5113,30.533,30.504,30.5185,12200.0
2014-07-28 13:45:00,42.19,42.19,42.17,42.19,8500.0,30.5258,30.5258,30.5113,30.5258,8500.0
2014-07-28 13:50:00,42.19,42.21,42.19,42.21,9100.0,30.5258,30.5402,30.5258,30.5402,9100.0
2014-07-28 13:55:00,42.21,42.23,42.21,42.22,12600.0,30.5402,30.5547,30.5402,30.5475,12600.0
2014-07-28 14:00:00,42.22,42.22,42.19,42.19,12000.0,30.5475,30.5475,30.5258,30.5258,12000.0
2014-07-28 14:05:00,42.2,42.2,42.18,42.19,6900.0,30.533,30.533,30.5185,30.5258,6900.0
2014-07-28 14:10:00,42.19,42.21,42.18,42.2,22400.0,30.5258,30.5402,30.5185,30.533,22400.0
2014-07-28 14:15:00,42.21,42.21,42.18,42.19,19700.0,30.5402,30.5402,30.5185,30.5258,19700.0
2014-07-28 14:20:00,42.18,42.19,42.14,42.15,12100.0,30.5185,30.5258,30.4896,30.4968,12100.0
2014-07-28 14:25:00,42.15,42.15,42.14,42.14,3700.0,30.4968,30.4968,30.4896,30.4896,3700.0
2014-07-28 14:30:00,42.15,42.15,42.1,42.12,17200.0,30.4968,30.4968,30.4606,30.4751,17200.0
2014-07-28 14:35:00,42.11,42.12,42.09,42.1,6300.0,30.4679,30.4751,30.4534,30.4606,6300.0
2014-07-28 14:40:00,42.09,42.1,42.09,42.09,7900.0,30.4534,30.4606,30.4534,30.4534,7900.0
2014-07-28 14:45:00,42.09,42.12,42.09,42.09,41800.0,30.4534,30.4751,30.4534,30.4534,41800.0
2014-07-28 14:50:00,42.1,42.16,42.09,42.16,22800.0,30.4606,30.504,30.4534,30.504,22800.0
2014-07-28 14:55:00,42.16,42.16,42.13,42.14,12500.0,30.504,30.504,30.4823,30.4896,12500.0
2014-07-28 15:00:00,42.14,42.14,42.1,42.1,12000.0,30.4896,30.4896,30.4606,30.4606,12000.0
2014-07-28 15:05:00,42.1,42.14,42.08,42.14,30300.0,30.4606,30.4896,30.4462,30.4896,30300.0
2014-07-28 15:10:00,42.14,42.14,42.11,42.14,20900.0,30.4896,30.4896,30.4679,30.4896,20900.0
2014-07-28 15:15:00,42.14,42.14,42.1,42.1,13800.0,30.4896,30.4896,30.4606,30.4606,13800.0
2014-07-28 15:20:00,42.1,42.13,42.1,42.13,24700.0,30.4606,30.4823,30.4606,30.4823,24700.0
2014-07-28 15:25:00,42.13,42.14,42.1,42.12,46100.0,30.4823,30.4896,30.4606,30.4751,46100.0
2014-07-28 15:30:00,42.12,42.14,42.11,42.14,27500.0,30.4751,30.4896,30.4679,30.4896,27500.0
2014-07-28 15:35:00,42.14,42.14,42.13,42.14,15800.0,30.4896,30.4896,30.4823,30.4896,15800.0
2014-07-28 15:40:00,42.14,42.16,42.13,42.15,36100.0,30.4896,30.504,30.4823,30.4968,36100.0
2014-07-28 15:45:00,42.17,42.19,42.14,42.15,58900.0,30.5113,30.5258,30.4896,30.4968,58900.0
2014-07-28 15:50:00,42.14,42.15,42.13,42.14,54200.0,30.4896,30.4968,30.4823,30.4896,54200.0
2014-07-28 15:55:00,42.14,42.16,42.14,42.16,172800.0,30.4896,30.504,30.4896,30.504,172800.0
2014-07-29 09:30:00,42.18,42.27,41.91,41.94,28400.0,30.5185,30.5836,30.3232,30.3449,28400.0
2014-07-29 09:35:00,41.95,42.07,41.93,41.95,21500.0,30.3521,30.4389,30.3376,30.3521,21500.0
2014-07-29 09:40:00,41.95,41.98,41.86,41.89,13100.0,30.3521,30.3738,30.287,30.3087,13100.0
2014-07-29 09:45:00,41.9,41.92,41.83,41.84,14500.0,30.3159,30.3304,30.2653,30.2725,14500.0
2014-07-29 09:50:00,41.83,41.94,41.83,41.94,8100.0,30.2653,30.3449,30.2653,30.3449,8100.0
2014-07-29 09:55:00,41.94,41.98,41.91,41.92,6600.0,30.3449,30.3738,30.3232,30.3304,6600.0
2014-07-29 10:00:00,41.94,41.99,41.9,41.99,24700.0,30.3449,30.381,30.3159,30.381,24700.0
2014-07-29 10:05:00,41.99,42.04,41.98,42.03,12000.0,30.381,30.4172,30.3738,30.41,12000.0
2014-07-29 10:10:00,42.02,42.03,41.99,42.0,7900.0,30.4028,30.41,30.381,30.3883,7900.0
2014-07-29 10:15:00,42.01,42.02,41.97,41.97,9200.0,30.3955,30.4028,30.3666,30.3666,9200.0
2014-07-29 10:20:00,41.97,42.04,41.94,42.04,16400.0,30.3666,30.4172,30.3449,30.4172,16400.0
2014-07-29 10:25:00,42.03,42.04,41.99,42.0,8900.0,30.41,30.4172,30.381,30.3883,8900.0
2014-07-29 10:30:00,42.0,42.04,41.98,42.04,14200.0,30.3883,30.4172,30.3738,30.4172,14200.0
2014-07-29 10:35:00,42.04,42.05,42.0,42.0,5200.0,30.4172,30.4245,30.3883,30.3883,5200.0
2014-07-29 10:40:00,42.0,42.05,42.0,42.03,11600.0,30.3883,30.4245,30.3883,30.41,11600.0
2014-07-29 10:45:00,42.05,42.06,42.02,42.02,6600.0,30.4245,30.4317,30.4028,30.4028,6600.0
2014-07-29 10:50:00,42.02,42.02,41.99,42.0,7500.0,30.4028,30.4028,30.381,30.3883,7500.0
2014-07-29 10:55:00,42.0,42.04,41.99,42.04,10000.0,30.3883,30.4172,30.381,30.4172,10000.0
2014-07-29 11:00:00,42.04,42.04,42.02,42.02,21400.0,30.4172,30.4172,30.4028,30.4028,21400.0
2014-07-29 11:05:00,42.03,42.03,41.98,41.98,20500.0,30.41,30.41,30.3738,30.3738,20500.0
2014-07-29 11:10:00,41.99,41.99,41.96,41.96,3100.0,30.381,30.381,30.3593,30.3593,3100.0
2014-07-29 11:15:00,41.97,41.97,41.96,41.96,5900.0,30.3666,30.3666,30.3593,30.3593,5900.0
2014-07-29 11:20:00,41.96,41.97,41.94,41.94,4300.0,30.3593,30.3666,30.3449,30.3449,4300.0
2014-07-29 11:25:00,41.92,41.94,41.91,41.91,21300.0,30.3304,30.3449,30.3232,30.3232,21300.0
2014-07-29 11:30:00,41.91,41.91,41.87,41.89,12900.0,30.3232,30.3232,30.2942,30.3087,12900.0
2014-07-29 11:35:00,41.89,41.9,41.86,41.86,7900.0,30.3087,30.3159,30.287,30.287,7900.0
2014-07-29 11:40:00,41.87,41.87,41.85,41.87,4400.0,30.2942,30.2942,30.2798,30.2942,4400.0
2014-07-29 11:45:00,41.87,41.9,41.86,41.87,7800.0,30.2942,30.3159,30.287,30.2942,7800.0
2014-07-29 11:50:00,41.88,41.89,41.87,41.89,4400.0,30.3015,30.3087,30.2942,30.3087,4400.0
2014-07-29 11:55:00,41.89,41.93,41.89,41.91,12000.0,30.3087,30.3376,30.3087,30.3232,12000.0
2014-07-29 12:00:00,41.92,41.94,41.92,41.93,11200.0,30.3304,30.3449,30.3304,30.3376,11200.0
2014-07-29 12:05:00,41.93,41.93,41.91,41.92,3300.0,30.3376,30.3376,30.3232,30.3304,3300.0
2014-07-29 12:10:00,41.91,41.92,41.91,41.91,7500.0,30.3232,30.3304,30.3232,30.3232,7500.0
2014-07-29 12:15:00,41.91,41.93,41.91,41.92,12400.0,30.3232,30.3376,30.3232,30.3304,12400.0
2014-07-29 12:20:00,41.91,41.93,41.91,41.93,17200.0,30.3232,30.3376,30.3232,30.3376,17200.0
2014-07-29 12:25:00,41.93,41.93,41.92,41.92,9700.0,30.3376,30.3376,30.3304,30.3304,9700.0
2014-07-29 12:30:00,41.92,41.93,41.91,41.91,6700.0,30.3304,30.3376,30.3232,30.3232,6700.0
2014-07-29 12:35:00,41.91,41.93,41.91,41.92,6000.0,30.3232,30.3376,30.3232,30.3304,6000.0
2014-07-29 12:40:00,41.92,41.95,41.91,41.93,26300.0,30.3304,30.3521,30.3232,30.3376,26300.0
2014-07-29 12:45:00,41.93,41.98,41.93,41.97,11300.0,30.3376,30.3738,30.3376,30.3666,11300.0
2014-07-29 12:50:00,41.97,41.98,41.95,41.95,11600.0,30.3666,30.3738,30.3521,30.3521,11600.0
2014-07-29 12:55:00,41.95,41.96,41.93,41.94,40800.0,30.3521,30.3593,30.3376,30.3449,40800.0
2014-07-29 13:00:00,41.95,41.96,41.93,41.93,11600.0,30.3521,30.3593,30.3376,30.3376,11600.0
2014-07-29 13:05:00,41.93,41.98,41.93,41.98,7600.0,30.3376,30.3738,30.3376,30.3738,7600.0
2014-07-29 13:10:00,41.98,42.0,41.96,41.97,10300.0,30.3738,30.3883,30.3593,30.3666,10300.0
2014-07-29 13:15:00,41.97,41.98,41.95,41.97,6100.0,30.3666,30.3738,30.3521,30.3666,6100.0
2014-07-29 13:20:00,41.96,42.01,41.96,42.0,8300.0,30.3593,30.3955,30.3593,30.3883,8300.0
2014-07-29 13:25:00,42.01,42.01,41.97,41.97,4000.0,30.3955,30.3955,30.3666,30.3666,4000.0
2014-07-29 13:30:00,41.97,41.97,41.95,41.95,5800.0,30.3666,30.3666,30.3521,30.3521,5800.0
2014-07-29 13:35:00,41.95,41.96,41.92,41.96,24800.0,30.3521,30.3593,30.3304,30.3593,24800.0
2014-07-29 13:40:00,41.95,42.0,41.95,42.0,14000.0,30.3521,30.3883,30.3521,30.3883,14000.0
2014-07-29 13:45:00,42.0,42.0,41.96,41.96,12900.0,30.3883,30.3883,30.3593,30.3593,12900.0
2014-07-29 13:50:00,41.97,41.98,41.95,41.97,48200.0,30.3666,30.3738,30.3521,30.3666,48200.0
2014-07-29 13:55:00,41.98,41.99,41.95,41.95,21400.0,30.3738,30.381,30.3521,30.3521,21400.0
2014-07-29 14:00:00,41.96,41.98,41.96,41.96,23400.0,30.3593,30.3738,30.3593,30.3593,23400.0
2014-07-29 14:05:00,41.97,41.97,41.95,41.95,4400.0,30.3666,30.3666,30.3521,30.3521,4400.0
2014-07-29 14:10:00,41.95,41.97,41.94,41.96,9100.0,30.3521,30.3666,30.3449,30.3593,9100.0
2014-07-29 14:15:00,41.96,41.98,41.95,41.96,10500.0,30.3593,30.3738,30.3521,30.3593,10500.0
2014-07-29 14:20:00,41.96,41.98,41.94,41.95,20800.0,30.3593,30.3738,30.3449,30.3521,20800.0
2014-07-29 14:25:00,41.95,41.97,41.92,41.96,28400.0,30.3521,30.3666,30.3304,30.3593,28400.0
2014-07-29 14:30:00,41.96,41.96,41.95,41.95,10500.0,30.3593,30.3593,30.3521,30.3521,10500.0
2014-07-29 14:35:00,41.95,41.98,41.93,41.93,61800.0,30.3521,30.3738,30.3376,30.3376,61800.0
2014-07-29 14:40:00,41.93,41.94,41.92,41.92,5100.0,30.3376,30.3449,30.3304,30.3304,5100.0
2014-07-29 14:45:00,41.93,41.93,41.91,41.93,10100.0,30.3376,30.3376,30.3232,30.3376,10100.0
2014-07-29 14:50:00,41.94,41.94,41.9,41.9,4200.0,30.3449,30.3449,30.3159,30.3159,4200.0
2014-07-29 14:55:00,41.91,41.91,41.9,41.9,9300.0,30.3232,30.3232,30.3159,30.3159,9300.0
2014-07-29 15:00:00,41.9,41.91,41.87,41.91,17600.0,30.3159,30.3232,30.2942,30.3232,17600.0
2014-07-29 15:05:00,41.91,41.93,41.89,41.91,22500.0,30.3232,30.3376,30.3087,30.3232,22500.0
2014-07-29 15:10:00,41.91,41.91,41.9,41.91,5200.0,30.3232,30.3232,30.3159,30.3232,5200.0
2014-07-29 15:15:00,41.91,41.91,41.87,41.89,19100.0,30.3232,30.3232,30.2942,30.3087,19100.0
2014-07-29 15:20:00,41.89,41.9,41.84,41.84,38500.0,30.3087,30.3159,30.2725,30.2725,38500.0
2014-07-29 15:25:00,41.84,41.84,41.81,41.81,37500.0,30.2725,30.2725,30.2508,30.2508,37500.0
2014-07-29 15:30:00,41.81,41.83,41.78,41.83,36200.0,30.2508,30.2653,30.2291,30.2653,36200.0
2014-07-29 15:35:00,41.82,41.86,41.82,41.83,53600.0,30.258,30.287,30.258,30.2653,53600.0
2014-07-29 15:40:00,41.84,41.84,41.82,41.84,30600.0,30.2725,30.2725,30.258,30.2725,30600.0
2014-07-29 15:45:00,41.83,41.84,41.78,41.82,66400.0,30.2653,30.2725,30.2291,30.258,66400.0
2014-07-29 15:50:00,41.82,41.83,41.78,41.8,104400.0,30.258,30.2653,30.2291,30.2436,104400.0
2014-07-29 15:55:00,41.79,41.8,41.76,41.77,186900.0,30.2363,30.2436,30.2146,30.2219,186900.0
2014-07-30 09:30:00,41.81,42.05,41.81,41.98,20300.0,30.2508,30.4245,30.2508,30.3738,20300.0
2014-07-30 09:35:00,42.0,42.0,41.88,41.91,21200.0,30.3883,30.3883,30.3015,30.3232,21200.0
2014-07-30 09:40:00,41.9,42.02,41.9,41.97,12800.0,30.3159,30.4028,30.3159,30.3666,12800.0
2014-07-30 09:45:00,41.98,41.98,41.91,41.94,9000.0,30.3738,30.3738,30.3232,30.3449,9000.0
2014-07-30 09:50:00,41.95,41.97,41.89,41.89,8300.0,30.3521,30.3666,30.3087,30.3087,8300.0
2014-07-30 09:55:00,41.9,41.94,41.87,41.87,7200.0,30.3159,30.3449,30.2942,30.2942,7200.0
2014-07-30 10:00:00,41.87,41.88,41.77,41.81,13400.0,30.2942,30.3015,30.2219,30.2508,13400.0
2014-07-30 10:05:00,41.81,41.82,41.77,41.8,12300.0,30.2508,30.258,30.2219,30.2436,12300.0
2014-07-30 10:10:00,41.81,41.85,41.81,41.85,10600.0,30.2508,30.2798,30.2508,30.2798,10600.0
2014-07-30 10:15:00,41.84,41.86,41.83,41.86,15400.0,30.2725,30.287,30.2653,30.287,15400.0
2014-07-30 10:20:00,41.86,41.89,41.84,41.85,12900.0,30.287,30.3087,30.2725,30.2798,12900.0
2014-07-30 10:25:00,41.86,41.92,41.85,41.92,17400.0,30.287,30.3304,30.2798,30.3304,17400.0
2014-07-30 10:30:00,41.93,41.94,41.91,41.91,16700.0,30.3376,30.3449,30.3232,30.3232,16700.0
2014-07-30 10:35:00,41.91,41.94,41.86,41.86,16700.0,30.3232,30.3449,30.287,30.287,16700.0
2014-07-30 10:40:00,41.86,41.93,41.86,41.88,24000.0,30.287,30.3376,30.287,30.3015,24000.0
2014-07-30 10:45:00,41.88,41.89,41.84,41.88,19600.0,30.3015,30.3087,30.2725,30.3015,19600.0
2014-07-30 10:50:00,41.87,41.89,41.86,41.87,14300.0,30.2942,30.3087,30.287,30.2942,14300.0
2014-07-30 10:55:00,41.86,41.88,41.82,41.84,21900.0,30.287,30.3015,30.258,30.2725,21900.0
2014-07-30 11:00:00,41.83,41.86,41.79,41.8,22200.0,30.2653,30.287,30.2363,30.2436,22200.0
2014-07-30 11:05:00,41.8,41.82,41.77,41.8,8200.0,30.2436,30.258,30.2219,30.2436,8200.0
2014-07-30 11:10:00,41.79,41.85,41.79,41.83,20600.0,30.2363,30.2798,30.2363,30.2653,20600.0
2014-07-30 11:15:00,41.83,41.88,41.83,41.87,6600.0,30.2653,30.3015,30.2653,30.2942,6600.0
2014-07-30 11:20:00,41.87,41.91,41.87,41.91,13300.0,30.2942,30.3232,30.2942,30.3232,13300.0
2014-07-30 11:25:00,41.9,41.91,41.87,41.89,13400.0,30.3159,30.3232,30.2942,30.3087,13400.0
2014-07-30 11:30:00,41.88,41.94,41.88,41.92,19000.0,30.3015,30.3449,30.3015,30.3304,19000.0
2014-07-30 11:35:00,41.93,41.97,41.89,41.89,14200.0,30.3376,30.3666,30.3087,30.3087,14200.0
2014-07-30 11:40:00,41.89,41.9,41.87,41.87,6400.0,30.3087,30.3159,30.2942,30.2942,6400.0
2014-07-30 11:45:00,41.87,41.88,41.84,41.84,21600.0,30.2942,30.3015,30.2725,30.2725,21600.0
2014-07-30 11:50:00,41.84,41.85,41.8,41.8,12500.0,30.2725,30.2798,30.2436,30.2436,12500.0
2014-07-30 11:55:00,41.79,41.8,41.74,41.74,18900.0,30.2363,30.2436,30.2002,30.2002,18900.0
2014-07-30 12:00:00,41.75,41.77,41.75,41.75,10600.0,30.2074,30.2219,30.2074,30.2074,10600.0
2014-07-30 12:05:00,41.76,41.76,41.68,41.71,29200.0,30.2146,30.2146,30.1568,30.1785,29200.0
2014-07-30 12:10:00,41.72,41.78,41.71,41.73,12900.0,30.1857,30.2291,30.1785,30.1929,12900.0
2014-07-30 12:15:00,41.73,41.73,41.71,41.72,7400.0,30.1929,30.1929,30.1785,30.1857,7400.0
2014-07-30 12:20:00,41.72,41.73,41.7,41.73,6900.0,30.1857,30.1929,30.1712,30.1929,6900.0
2014-07-30 12:25:00,41.72,41.73,41.7,41.7,4600.0,30.1857,30.1929,30.1712,30.1712,4600.0
2014-07-30 12:30:00,41.71,41.72,41.65,41.66,20400.0,30.1785,30.1857,30.135,30.1423,20400.0
2014-07-30 12:35:00,41.66,41.71,41.64,41.69,9400.0,30.1423,30.1785,30.1278,30.164,9400.0
2014-07-30 12:40:00,41.69,41.71,41.68,41.71,3700.0,30.164,30.1785,30.1568,30.1785,3700.0
2014-07-30 12:45:00,41.71,41.72,41.64,41.64,17100.0,30.1785,30.1857,30.1278,30.1278,17100.0
2014-07-30 12:50:00,41.64,41.64,41.6,41.61,8300.0,30.1278,30.1278,30.0989,30.1061,8300.0
2014-07-30 12:55:00,41.61,41.62,41.59,41.59,3600.0,30.1061,30.1133,30.0916,30.0916,3600.0
2014-07-30 13:00:00,41.59,41.59,41.54,41.55,18300.0,30.0916,30.0916,30.0555,30.0627,18300.0
2014-07-30 13:05:00,41.55,41.55,41.52,41.53,12500.0,30.0627,30.0627,30.041,30.0482,12500.0
2014-07-30 13:10:00,41.52,41.54,41.5,41.52,12200.0,30.041,30.0555,30.0265,30.041,12200.0
2014-07-30 13:15:00,41.52,41.52,41.51,41.51,10400.0,30.041,30.041,30.0338,30.0338,10400.0
2014-07-30 13:20:00,41.52,41.58,41.52,41.57,15000.0,30.041,30.0844,30.041,30.0772,15000.0
2014-07-30 13:25:00,41.55,41.56,41.51,41.52,13700.0,30.0627,30.0699,30.0338,30.041,13700.0
2014-07-30 13:30:00,41.54,41.6,41.54,41.59,11700.0,30.0555,30.0989,30.0555,30.0916,11700.0
2014-07-30 13:35:00,41.58,41.59,41.56,41.58,6300.0,30.0844,30.0916,30.0699,30.0844,6300.0
2014-07-30 13:40:00,41.57,41.58,41.52,41.52,63200.0,30.0772,30.0844,30.041,30.041,63200.0
2014-07-30 13:45:00,41.52,41.53,41.46,41.46,16500.0,30.041,30.0482,29.9976,29.9976,16500.0
2014-07-30 13:50:00,41.45,41.47,41.44,41.45,22300.0,29.9903,30.0048,29.9831,29.9903,22300.0
2014-07-30 13:55:00,41.44,41.46,41.43,41.44,16400.0,29.9831,29.9976,29.9759,29.9831,16400.0
2014-07-30 14:00:00,41.44,41.58,41.4,41.44,54800.0,29.9831,30.0844,29.9542,29.9831,54800.0
2014-07-30 14:05:00,41.44,41.53,41.43,41.51,53100.0,29.9831,30.0482,29.9759,30.0338,53100.0
2014-07-30 14:10:00,41.51,41.69,41.51,41.68,134100.0,30.0338,30.164,30.0338,30.1568,134100.0
2014-07-30 14:15:00,41.67,41.69,41.6,41.64,37900.0,30.1495,30.164,30.0989,30.1278,37900.0
2014-07-30 14:20:00,41.64,41.64,41.58,41.62,84900.0,30.1278,30.1278,30.0844,30.1133,84900.0
2014-07-30 14:25:00,41.61,41.65,41.59,41.64,26100.0,30.1061,30.135,30.0916,30.1278,26100.0
2014-07-30 14:30:00,41.65,41.66,41.62,41.62,28700.0,30.135,30.1423,30.1133,30.1133,28700.0
2014-07-30 14:35:00,41.62,41.62,41.57,41.6,17700.0,30.1133,30.1133,30.0772,30.0989,17700.0
2014-07-30 14:40:00,41.62,41.63,41.58,41.58,28400.0,30.1133,30.1206,30.0844,30.0844,28400.0
2014-07-30 14:45:00,41.58,41.61,41.54,41.56,95500.0,30.0844,30.1061,30.0555,30.0699,95500.0
2014-07-30 14:50:00,41.55,41.57,41.52,41.55,26300.0,30.0627,30.0772,30.041,30.0627,26300.0
2014-07-30 14:55:00,41.54,41.55,41.51,41.52,20300.0,30.0555,30.0627,30.0338,30.041,20300.0
2014-07-30 15:00:00,41.52,41.52,41.44,41.48,29500.0,30.041,30.041,29.9831,30.012,29500.0
2014-07-30 15:05:00,41.47,41.48,41.45,41.45,20800.0,30.0048,30.012,29.9903,29.9903,20800.0
2014-07-30 15:10:00,41.46,41.47,41.43,41.44,37000.0,29.9976,30.0048,29.9759,29.9831,37000.0
2014-07-30 15:15:00,41.44,41.53,41.44,41.52,43700.0,29.9831,30.0482,29.9831,30.041,43700.0
2014-07-30 15:20:00,41.51,41.51,41.49,41.5,20600.0,30.0338,30.0338,30.0193,30.0265,20600.0
2014-07-30 15:25:00,41.5,41.51,41.48,41.5,79200.0,30.0265,30.0338,30.012,30.0265,79200.0
2014-07-30 15:30:00,41.5,41.51,41.48,41.5,57100.0,30.0265,30.0338,30.012,30.0265,57100.0
2014-07-30 15:35:00,41.5,41.52,41.48,41.51,130400.0,30.0265,30.041,30.012,30.0338,130400.0
2014-07-30 15:40:00,41.51,41.53,41.49,41.52,38600.0,30.0338,30.0482,30.0193,30.041,38600.0
2014-07-30 15:45:00,41.51,41.51,41.47,41.47,75500.0,30.0338,30.0338,30.0048,30.0048,75500.0
2014-07-30 15:50:00,41.48,41.5,41.44,41.44,105300.0,30.012,30.0265,29.9831,29.9831,105300.0
2014-07-30 15:55:00,41.44,41.45,41.41,41.44,171600.0,29.9831,29.9903,29.9614,29.9831,171600.0
2014-07-31 09:30:00,41.25,41.26,41.0,41.18,26600.0,29.8456,29.8529,29.6648,29.795,26600.0
2014-07-31 09:35:00,41.18,41.43,41.18,41.3,18000.0,29.795,29.9759,29.795,29.8818,18000.0
2014-07-31 09:40:00,41.29,41.29,41.22,41.27,7500.0,29.8746,29.8746,29.8239,29.8601,7500.0
2014-07-31 09:45:00,41.28,41.44,41.28,41.44,10900.0,29.8673,29.9831,29.8673,29.9831,10900.0
2014-07-31 09:50:00,41.43,41.43,41.31,41.34,11900.0,29.9759,29.9759,29.889,29.9108,11900.0
2014-07-31 09:55:00,41.35,41.35,41.26,41.27,10900.0,29.918,29.918,29.8529,29.8601,10900.0
2014-07-31 10:00:00,41.28,41.32,41.25,41.31,12200.0,29.8673,29.8963,29.8456,29.889,12200.0
2014-07-31 10:05:00,41.32,41.33,41.26,41.27,18100.0,29.8963,29.9035,29.8529,29.8601,18100.0
2014-07-31 10:10:00,41.26,41.38,41.26,41.36,15700.0,29.8529,29.9397,29.8529,29.9252,15700.0
2014-07-31 10:15:00,41.37,41.38,41.33,41.38,13100.0,29.9325,29.9397,29.9035,29.9397,13100.0
2014-07-31 10:20:00,41.38,41.39,41.33,41.34,17900.0,29.9397,29.9469,29.9035,29.9108,17900.0
2014-07-31 10:25:00,41.33,41.33,41.28,41.31,11800.0,29.9035,29.9035,29.8673,29.889,11800.0
2014-07-31 10:30:00,41.3,41.3,41.23,41.24,7900.0,29.8818,29.8818,29.8312,29.8384,7900.0
2014-07-31 10:35:00,41.23,41.24,41.15,41.19,20200.0,29.8312,29.8384,29.7733,29.8022,20200.0
2014-07-31 10:40:00,41.2,41.2,41.14,41.17,7400.0,29.8095,29.8095,29.766,29.7878,7400.0
2014-07-31 10:45:00,41.18,41.18,41.11,41.12,7700.0,29.795,29.795,29.7443,29.7516,7700.0
2014-07-31 10:50:00,41.12,41.17,41.1,41.1,13500.0,29.7516,29.7878,29.7371,29.7371,13500.0
2014-07-31 10:55:00,41.1,41.13,41.06,41.06,23900.0,29.7371,29.7588,29.7082,29.7082,23900.0
2014-07-31 11:00:00,41.07,41.1,41.07,41.08,9100.0,29.7154,29.7371,29.7154,29.7226,9100.0
2014-07-31 11:05:00,41.09,41.11,41.08,41.11,7900.0,29.7299,29.7443,29.7226,29.7443,7900.0
2014-07-31 11:10:00,41.11,41.17,41.1,41.16,21900.0,29.7443,29.7878,29.7371,29.7805,21900.0
2014-07-31 11:15:00,41.17,41.19,41.15,41.17,10300.0,29.7878,29.8022,29.7733,29.7878,10300.0
2014-07-31 11:20:00,41.18,41.2,41.18,41.18,21300.0,29.795,29.8095,29.795,29.795,21300.0
2014-07-31 11:25:00,41.19,41.19,41.15,41.16,26300.0,29.8022,29.8022,29.7733,29.7805,26300.0
2014-07-31 11:30:00,41.15,41.16,41.1,41.16,25900.0,29.7733,29.7805,29.7371,29.7805,25900.0
2014-07-31 11:35:00,41.15,41.17,41.13,41.16,16100.0,29.7733,29.7878,29.7588,29.7805,16100.0
2014-07-31 11:40:00,41.17,41.17,41.1,41.1,13500.0,29.7878,29.7878,29.7371,29.7371,13500.0
2014-07-31 11:45:00,41.11,41.11,41.06,41.09,11000.0,29.7443,29.7443,29.7082,29.7299,11000.0
2014-07-31 11:50:00,41.09,41.13,41.09,41.12,16300.0,29.7299,29.7588,29.7299,29.7516,16300.0
2014-07-31 11:55:00,41.11,41.11,41.08,41.09,7900.0,29.7443,29.7443,29.7226,29.7299,7900.0
2014-07-31 12:00:00,41.09,41.12,41.06,41.12,16100.0,29.7299,29.7516,29.7082,29.7516,16100.0
2014-07-31 12:05:00,41.12,41.14,41.1,41.11,10400.0,29.7516,29.766,29.7371,29.7443,10400.0
2014-07-31 12:10:00,41.12,41.15,41.07,41.12,27800.0,29.7516,29.7733,29.7154,29.7516,27800.0
2014-07-31 12:15:00,41.12,41.14,41.06,41.08,17700.0,29.7516,29.766,29.7082,29.7226,17700.0
2014-07-31 12:20:00,41.07,41.1,41.07,41.07,16300.0,29.7154,29.7371,29.7154,29.7154,16300.0
2014-07-31 12:25:00,41.07,41.08,41.04,41.06,12500.0,29.7154,29.7226,29.6937,29.7082,12500.0
2014-07-31 12:30:00,41.05,41.1,41.05,41.09,27900.0,29.7009,29.7371,29.7009,29.7299,27900.0
2014-07-31 12:35:00,41.1,41.12,41.09,41.09,15500.0,29.7371,29.7516,29.7299,29.7299,15500.0
2014-07-31 12:40:00,41.09,41.11,41.08,41.09,12000.0,29.7299,29.7443,29.7226,29.7299,12000.0
2014-07-31 12:45:00,41.1,41.15,41.08,41.15,19800.0,29.7371,29.7733,29.7226,29.7733,19800.0
2014-07-31 12:50:00,41.15,41.15,41.06,41.06,62800.0,29.7733,29.7733,29.7082,29.7082,62800.0
2014-07-31 12:55:00,41.06,41.06,41.03,41.03,5600.0,29.7082,29.7082,29.6865,29.6865,5600.0
2014-07-31 13:00:00,41.03,41.03,41.0,41.01,8000.0,29.6865,29.6865,29.6648,29.672,8000.0
2014-07-31 13:05:00,41.01,41.01,40.98,41.01,7000.0,29.672,29.672,29.6503,29.672,7000.0
2014-07-31 13:10:00,41.01,41.05,41.0,41.05,13800.0,29.672,29.7009,29.6648,29.7009,13800.0
2014-07-31 13:15:00,41.05,41.05,41.01,41.02,23800.0,29.7009,29.7009,29.672,29.6792,23800.0
2014-07-31 13:20:00,41.03,41.05,41.02,41.04,21900.0,29.6865,29.7009,29.6792,29.6937,21900.0
2014-07-31 13:25:00,41.04,41.05,41.02,41.05,14800.0,29.6937,29.7009,29.6792,29.7009,14800.0
2014-07-31 13:30:00,41.05,41.05,41.0,41.02,39000.0,29.7009,29.7009,29.6648,29.6792,39000.0
2014-07-31 13:35:00,41.02,41.04,41.01,41.04,29200.0,29.6792,29.6937,29.672,29.6937,29200.0
2014-07-31 13:40:00,41.05,41.07,41.04,41.05,12700.0,29.7009,29.7154,29.6937,29.7009,12700.0
2014-07-31 13:45:00,41.05,41.05,41.01,41.05,16800.0,29.7009,29.7009,29.672,29.7009,16800.0
2014-07-31 13:50:00,41.05,41.06,40.99,40.99,6600.0,29.7009,29.7082,29.6575,29.6575,6600.0
2014-07-31 13:55:00,40.99,41.01,40.98,41.01,10500.0,29.6575,29.672,29.6503,29.672,10500.0
2014-07-31 14:00:00,41.01,41.06,41.0,41.05,14500.0,29.672,29.7082,29.6648,29.7009,14500.0
2014-07-31 14:05:00,41.05,41.08,41.03,41.04,12100.0,29.7009,29.7226,29.6865,29.6937,12100.0
2014-07-31 14:10:00,41.04,41.04,40.99,41.02,33400.0,29.6937,29.6937,29.6575,29.6792,33400.0
2014-07-31 14:15:00,41.03,41.05,41.02,41.04,40400.0,29.6865,29.7009,29.6792,29.6937,40400.0
2014-07-31 14:20:00,41.03,41.04,41.01,41.01,12000.0,29.6865,29.6937,29.672,29.672,12000.0
2014-07-31 14:25:00,41.0,41.03,41.0,41.03,22100.0,29.6648,29.6865,29.6648,29.6865,22100.0
2014-07-31 14:30:00,41.02,41.03,40.99,41.0,10100.0,29.6792,29.6865,29.6575,29.6648,10100.0
2014-07-31 14:35:00,41.0,41.0,40.96,40.96,14000.0,29.6648,29.6648,29.6358,29.6358,14000.0
2014-07-31 14:40:00,40.96,40.96,40.93,40.94,10900.0,29.6358,29.6358,29.6141,29.6213,10900.0
2014-07-31 14:45:00,40.94,40.94,40.85,40.89,19400.0,29.6213,29.6213,29.5562,29.5852,19400.0
2014-07-31 14:50:00,40.88,40.92,40.88,40.89,12200.0,29.5779,29.6069,29.5779,29.5852,12200.0
2014-07-31 14:55:00,40.89,40.91,40.84,40.85,17100.0,29.5852,29.5996,29.549,29.5562,17100.0
2014-07-31 15:00:00,40.84,40.88,40.84,40.87,11800.0,29.549,29.5779,29.549,29.5707,11800.0
2014-07-31 15:05:00,40.87,40.89,40.83,40.84,22200.0,29.5707,29.5852,29.5418,29.549,22200.0
2014-07-31 15:10:00,40.84,40.84,40.79,40.79,25400.0,29.549,29.549,29.5128,29.5128,25400.0
2014-07-31 15:15:00,40.79,40.8,40.76,40.79,19800.0,29.5128,29.52,29.4911,29.5128,19800.0
2014-07-31 15:20:00,40.79,40.79,40.74,40.76,51500.0,29.5128,29.5128,29.4766,29.4911,51500.0
2014-07-31 15:25:00,40.77,40.81,40.77,40.8,36900.0,29.4983,29.5273,29.4983,29.52,36900.0
2014-07-31 15:30:00,40.81,40.84,40.8,40.82,57500.0,29.5273,29.549,29.52,29.5345,57500.0
2014-07-31 15:35:00,40.82,40.89,40.82,40.88,32900.0,29.5345,29.5852,29.5345,29.5779,32900.0
2014-07-31 15:40:00,40.88,40.9,40.84,40.87,74100.0,29.5779,29.5924,29.549,29.5707,74100.0
2014-07-31 15:45:00,40.85,40.89,40.83,40.88,71900.0,29.5562,29.5852,29.5418,29.5779,71900.0
2014-07-31 15:50:00,40.87,40.88,40.84,40.86,83700.0,29.5707,29.5779,29.549,29.5635,83700.0
2014-07-31 15:55:00,40.87,40.88,40.81,40.82,184300.0,29.5707,29.5779,29.5273,29.5345,184300.0
2014-08-01 09:30:00,40.75,41.04,40.6,40.99,38700.0,29.4839,29.6937,29.3753,29.6575,38700.0
2014-08-01 09:35:00,41.02,41.02,40.75,40.8,45800.0,29.6792,29.6792,29.4839,29.52,45800.0
2014-08-01 09:40:00,40.8,40.9,40.72,40.87,40100.0,29.52,29.5924,29.4622,29.5707,40100.0
2014-08-01 09:45:00,40.88,40.88,40.76,40.76,20400.0,29.5779,29.5779,29.4911,29.4911,20400.0
2014-08-01 09:50:00,40.76,40.89,40.75,40.86,26000.0,29.4911,29.5852,29.4839,29.5635,26000.0
2014-08-01 09:55:00,40.85,40.95,40.83,40.88,35200.0,29.5562,29.6286,29.5418,29.5779,35200.0
2014-08-01 10:00:00,40.89,40.93,40.86,40.88,32800.0,29.5852,29.6141,29.5635,29.5779,32800.0
2014-08-01 10:05:00,40.89,40.89,40.84,40.89,28700.0,29.5852,29.5852,29.549,29.5852,28700.0
2014-08-01 10:10:00,40.89,40.92,40.82,40.82,19700.0,29.5852,29.6069,29.5345,29.5345,19700.0
2014-08-01 10:15:00,40.82,40.85,40.75,40.76,19400.0,29.5345,29.5562,29.4839,29.4911,19400.0
2014-08-01 10:20:00,40.75,40.81,40.75,40.8,16400.0,29.4839,29.5273,29.4839,29.52,16400.0
2014-08-01 10:25:00,40.81,40.88,40.8,40.88,22900.0,29.5273,29.5779,29.52,29.5779,22900.0
2014-08-01 10:30:00,40.88,40.98,40.88,40.92,62500.0,29.5779,29.6503,29.5779,29.6069,62500.0
2014-08-01 10:35:00,40.92,40.97,40.91,40.97,29400.0,29.6069,29.643,29.5996,29.643,29400.0
2014-08-01 10:40:00,40.98,41.05,40.97,40.97,39500.0,29.6503,29.7009,29.643,29.643,39500.0
2014-08-01 10:45:00,40.98,40.99,40.95,40.96,24600.0,29.6503,29.6575,29.6286,29.6358,24600.0
2014-08-01 10:50:00,40.95,40.97,40.92,40.96,27500.0,29.6286,29.643,29.6069,29.6358,27500.0
2014-08-01 10:55:00,40.96,40.96,40.91,40.93,22300.0,29.6358,29.6358,29.5996,29.6141,22300.0
2014-08-01 11:00:00,40.94,40.95,40.88,40.88,22300.0,29.6213,29.6286,29.5779,29.5779,22300.0
2014-08-01 11:05:00,40.88,40.89,40.83,40.86,22200.0,29.5779,29.5852,29.5418,29.5635,22200.0
2014-08-01 11:10:00,40.87,40.87,40.82,40.82,15800.0,29.5707,29.5707,29.5345,29.5345,15800.0
2014-08-01 11:15:00,40.81,40.85,40.78,40.79,52600.0,29.5273,29.5562,29.5056,29.5128,52600.0
2014-08-01 11:20:00,40.79,40.86,40.79,40.84,21200.0,29.5128,29.5635,29.5128,29.549,21200.0
2014-08-01 11:25:00,40.84,40.86,40.82,40.83,25000.0,29.549,29.5635,29.5345,29.5418,25000.0
2014-08-01 11:30:00,40.83,40.84,40.8,40.8,15600.0,29.5418,29.549,29.52,29.52,15600.0
2014-08-01 11:35:00,40.8,40.82,40.75,40.76,13300.0,29.52,29.5345,29.4839,29.4911,13300.0
2014-08-01 11:40:00,40.76,40.79,40.74,40.78,16100.0,29.4911,29.5128,29.4766,29.5056,16100.0
2014-08-01 11:45:00,40.79,40.82,40.77,40.78,9200.0,29.5128,29.5345,29.4983,29.5056,9200.0
2014-08-01 11:50:00,40.78,40.78,40.69,40.71,17900.0,29.5056,29.5056,29.4405,29.4549,17900.0
2014-08-01 11:55:00,40.71,40.72,40.67,40.7,10000.0,29.4549,29.4622,29.426,29.4477,10000.0
2014-08-01 12:00:00,40.71,40.75,40.7,40.75,9400.0,29.4549,29.4839,29.4477,29.4839,9400.0
2014-08-01 12:05:00,40.75,40.75,40.66,40.67,23800.0,29.4839,29.4839,29.4187,29.426,23800.0
2014-08-01 12:10:00,40.67,40.71,40.67,40.7,17600.0,29.426,29.4549,29.426,29.4477,17600.0
2014-08-01 12:15:00,40.71,40.76,40.71,40.73,11100.0,29.4549,29.4911,29.4549,29.4694,11100.0
2014-08-01 12:20:00,40.73,40.76,40.72,40.75,21500.0,29.4694,29.4911,29.4622,29.4839,21500.0
2014-08-01 12:25:00,40.76,40.79,40.75,40.77,21500.0,29.4911,29.5128,29.4839,29.4983,21500.0
2014-08-01 12:30:00,40.78,40.8,40.78,40.79,11200.0,29.5056,29.52,29.5056,29.5128,11200.0
2014-08-01 12:35:00,40.78,40.8,40.75,40.75,12100.0,29.5056,29.52,29.4839,29.4839,12100.0
2014-08-01 12:40:00,40.75,40.78,40.73,40.73,14400.0,29.4839,29.5056,29.4694,29.4694,14400.0
2014-08-01 12:45:00,40.73,40.74,40.71,40.71,11700.0,29.4694,29.4766,29.4549,29.4549,11700.0
2014-08-01 12:50:00,40.71,40.73,40.69,40.7,18900.0,29.4549,29.4694,29.4405,29.4477,18900.0
2014-08-01 12:55:00,40.71,40.74,40.71,40.72,8300.0,29.4549,29.4766,29.4549,29.4622,8300.0
2014-08-01 13:00:00,40.73,40.75,40.67,40.69,11600.0,29.4694,29.4839,29.426,29.4405,11600.0
2014-08-01 13:05:00,40.68,40.68,40.65,40.68,15800.0,29.4332,29.4332,29.4115,29.4332,15800.0
2014-08-01 13:10:00,40.67,40.69,40.67,40.68,9600.0,29.426,29.4405,29.426,29.4332,9600.0
2014-08-01 13:15:00,40.68,40.68,40.64,40.68,21500.0,29.4332,29.4332,29.4043,29.4332,21500.0
2014-08-01 13:20:00,40.67,40.69,40.65,40.67,17700.0,29.426,29.4405,29.4115,29.426,17700.0
2014-08-01 13:25:00,40.67,40.79,40.66,40.79,20000.0,29.426,29.5128,29.4187,29.5128,20000.0
2014-08-01 13:30:00,40.8,40.81,40.75,40.8,50700.0,29.52,29.5273,29.4839,29.52,50700.0
2014-08-01 13:35:00,40.8,40.82,40.8,40.82,10300.0,29.52,29.5345,29.52,29.5345,10300.0
2014-08-01 13:40:00,40.83,40.83,40.79,40.81,10700.0,29.5418,29.5418,29.5128,29.5273,10700.0
2014-08-01 13:45:00,40.81,40.84,40.79,40.83,7800.0,29.5273,29.549,29.5128,29.5418,7800.0
2014-08-01 13:50:00,40.83,40.83,40.79,40.82,14400.0,29.5418,29.5418,29.5128,29.5345,14400.0
2014-08-01 13:55:00,40.82,40.86,40.8,40.84,18000.0,29.5345,29.5635,29.52,29.549,18000.0
2014-08-01 14:00:00,40.84,40.85,40.8,40.8,16600.0,29.549,29.5562,29.52,29.52,16600.0
2014-08-01 14:05:00,40.8,40.85,40.8,40.85,11300.0,29.52,29.5562,29.52,29.5562,11300.0
2014-08-01 14:10:00,40.85,40.87,40.81,40.82,11300.0,29.5562,29.5707,29.5273,29.5345,11300.0
2014-08-01 14:15:00,40.82,40.83,40.8,40.8,9500.0,29.5345,29.5418,29.52,29.52,9500.0
2014-08-01 14:20:00,40.79,40.8,40.75,40.76,16600.0,29.5128,29.52,29.4839,29.4911,16600.0
2014-08-01 14:25:00,40.75,40.76,40.69,40.71,14300.0,29.4839,29.4911,29.4405,29.4549,14300.0
2014-08-01 14:30:00,40.7,40.74,40.7,40.73,10300.0,29.4477,29.4766,29.4477,29.4694,10300.0
2014-08-01 14:35:00,40.73,40.79,40.72,40.79,13500.0,29.4694,29.5128,29.4622,29.5128,13500.0
2014-08-01 14:40:00,40.79,40.83,40.79,40.82,11100.0,29.5128,29.5418,29.5128,29.5345,11100.0
2014-08-01 14:45:00,40.81,40.82,40.77,40.78,15600.0,29.5273,29.5345,29.4983,29.5056,15600.0
2014-08-01 14:50:00,40.77,40.77,40.75,40.75,10100.0,29.4983,29.4983,29.4839,29.4839,10100.0
2014-08-01 14:55:00,40.75,40.79,40.74,40.77,17500.0,29.4839,29.5128,29.4766,29.4983,17500.0
2014-08-01 15:00:00,40.76,40.79,40.75,40.77,18600.0,29.4911,29.5128,29.4839,29.4983,18600.0
2014-08-01 15:05:00,40.77,40.79,40.73,40.75,37600.0,29.4983,29.5128,29.4694,29.4839,37600.0
2014-08-01 15:10:00,40.75,40.75,40.72,40.73,9100.0,29.4839,29.4839,29.4622,29.4694,9100.0
2014-08-01 15:15:00,40.73,40.75,40.71,40.73,33800.0,29.4694,29.4839,29.4549,29.4694,33800.0
2014-08-01 15:20:00,40.73,40.73,40.7,40.7,24900.0,29.4694,29.4694,29.4477,29.4477,24900.0
2014-08-01 15:25:00,40.71,40.71,40.66,40.68,26700.0,29.4549,29.4549,29.4187,29.4332,26700.0
2014-08-01 15:30:00,40.69,40.69,40.66,40.69,20400.0,29.4405,29.4405,29.4187,29.4405,20400.0
2014-08-01 15:35:00,40.69,40.7,40.67,40.7,34600.0,29.4405,29.4477,29.426,29.4477,34600.0
2014-08-01 15:40:00,40.7,40.7,40.64,40.65,57000.0,29.4477,29.4477,29.4043,29.4115,57000.0
2014-08-01 15:45:00,40.64,40.65,40.6,40.63,77000.0,29.4043,29.4115,29.3753,29.397,77000.0
2014-08-01 15:50:00,40.64,40.64,40.57,40.59,185800.0,29.4043,29.4043,29.3536,29.3681,185800.0
2014-08-01 15:55:00,40.6,40.6,40.53,40.55,269600.0,29.3753,29.3753,29.3247,29.3392,269600.0
2014-08-04 09:30:00,40.59,40.66,40.4,40.44,25800.0,29.3681,29.4187,29.2306,29.2596,25800.0
2014-08-04 09:35:00,40.44,40.46,40.36,40.38,23900.0,29.2596,29.274,29.2017,29.2162,23900.0
2014-08-04 09:40:00,40.39,40.56,40.37,40.45,22100.0,29.2234,29.3464,29.2089,29.2668,22100.0
2014-08-04 09:45:00,40.45,40.45,40.36,40.41,12300.0,29.2668,29.2668,29.2017,29.2379,12300.0
2014-08-04 09:50:00,40.42,40.51,40.42,40.47,14800.0,29.2451,29.3102,29.2451,29.2813,14800.0
2014-08-04 09:55:00,40.48,40.48,40.4,40.42,25500.0,29.2885,29.2885,29.2306,29.2451,25500.0
2014-08-04 10:00:00,40.43,40.45,40.39,40.43,10000.0,29.2523,29.2668,29.2234,29.2523,10000.0
2014-08-04 10:05:00,40.44,40.46,40.41,40.44,21700.0,29.2596,29.274,29.2379,29.2596,21700.0
2014-08-04 10:10:00,40.44,40.44,40.34,40.38,12800.0,29.2596,29.2596,29.1872,29.2162,12800.0
2014-08-04 10:15:00,40.38,40.4,40.35,40.35,10700.0,29.2162,29.2306,29.1945,29.1945,10700.0
2014-08-04 10:20:00,40.35,40.4,40.35,40.38,9900.0,29.1945,29.2306,29.1945,29.2162,9900.0
2014-08-04 10:25:00,40.39,40.42,40.37,40.42,7800.0,29.2234,29.2451,29.2089,29.2451,7800.0
2014-08-04 10:30:00,40.42,40.46,40.4,40.4,18900.0,29.2451,29.274,29.2306,29.2306,18900.0
2014-08-04 10:35:00,40.4,40.4,40.36,40.39,9900.0,29.2306,29.2306,29.2017,29.2234,9900.0
2014-08-04 10:40:00,40.38,40.4,40.34,40.36,15800.0,29.2162,29.2306,29.1872,29.2017,15800.0
2014-08-04 10:45:00,40.36,40.36,40.29,40.34,25500.0,29.2017,29.2017,29.151,29.1872,25500.0
2014-08-04 10:50:00,40.35,40.38,40.32,40.35,8800.0,29.1945,29.2162,29.1727,29.1945,8800.0
2014-08-04 10:55:00,40.34,40.34,40.24,40.27,16300.0,29.1872,29.1872,29.1149,29.1366,16300.0
2014-08-04 11:00:00,40.27,40.3,40.25,40.28,7900.0,29.1366,29.1583,29.1221,29.1438,7900.0
2014-08-04 11:05:00,40.29,40.38,40.28,40.38,7600.0,29.151,29.2162,29.1438,29.2162,7600.0
2014-08-04 11:10:00,40.39,40.4,40.36,40.38,6600.0,29.2234,29.2306,29.2017,29.2162,6600.0
2014-08-04 11:15:00,40.39,40.41,40.34,40.34,10400.0,29.2234,29.2379,29.1872,29.1872,10400.0
2014-08-04 11:20:00,40.33,40.37,40.33,40.37,6300.0,29.18,29.2089,29.18,29.2089,6300.0
2014-08-04 11:25:00,40.36,40.37,40.32,40.33,12300.0,29.2017,29.2089,29.1727,29.18,12300.0
2014-08-04 11:30:00,40.33,40.35,40.29,40.35,10000.0,29.18,29.1945,29.151,29.1945,10000.0
2014-08-04 11:35:00,40.34,40.35,40.31,40.35,9300.0,29.1872,29.1945,29.1655,29.1945,9300.0
2014-08-04 11:40:00,40.34,40.35,40.3,40.3,7500.0,29.1872,29.1945,29.1583,29.1583,7500.0
2014-08-04 11:45:00,40.3,40.32,40.29,40.32,13500.0,29.1583,29.1727,29.151,29.1727,13500.0
2014-08-04 11:50:00,40.31,40.32,40.3,40.32,5800.0,29.1655,29.1727,29.1583,29.1727,5800.0
2014-08-04 11:55:00,40.31,40.35,40.31,40.32,7200.0,29.1655,29.1945,29.1655,29.1727,7200.0
2014-08-04 12:00:00,40.32,40.33,40.28,40.28,9000.0,29.1727,29.18,29.1438,29.1438,9000.0
2014-08-04 12:05:00,40.29,40.32,40.29,40.3,3500.0,29.151,29.1727,29.151,29.1583,3500.0
2014-08-04 12:10:00,40.31,40.33,40.3,40.31,8100.0,29.1655,29.18,29.1583,29.1655,8100.0
2014-08-04 12:15:00,40.31,40.32,40.29,40.32,6800.0,29.1655,29.1727,29.151,29.1727,6800.0
2014-08-04 12:20:00,40.32,40.34,40.3,40.33,8400.0,29.1727,29.1872,29.1583,29.18,8400.0
2014-08-04 12:25:00,40.34,40.35,40.33,40.35,3500.0,29.1872,29.1945,29.18,29.1945,3500.0
2014-08-04 12:30:00,40.35,40.35,40.3,40.32,8200.0,29.1945,29.1945,29.1583,29.1727,8200.0
2014-08-04 12:35:00,40.32,40.34,40.31,40.31,11800.0,29.1727,29.1872,29.1655,29.1655,11800.0
2014-08-04 12:40:00,40.32,40.35,40.31,40.35,6700.0,29.1727,29.1945,29.1655,29.1945,6700.0
2014-08-04 12:45:00,40.34,40.35,40.33,40.35,9400.0,29.1872,29.1945,29.18,29.1945,9400.0
2014-08-04 12:50:00,40.35,40.37,40.34,40.36,27000.0,29.1945,29.2089,29.1872,29.2017,27000.0
2014-08-04 12:55:00,40.35,40.36,40.35,40.36,10200.0,29.1945,29.2017,29.1945,29.2017,10200.0
2014-08-04 13:00:00,40.36,40.36,40.35,40.36,20600.0,29.2017,29.2017,29.1945,29.2017,20600.0
2014-08-04 13:05:00,40.35,40.37,40.34,40.36,25600.0,29.1945,29.2089,29.1872,29.2017,25600.0
2014-08-04 13:10:00,40.37,40.39,40.36,40.38,29400.0,29.2089,29.2234,29.2017,29.2162,29400.0
2014-08-04 13:15:00,40.37,40.41,40.37,40.39,32100.0,29.2089,29.2379,29.2089,29.2234,32100.0
2014-08-04 13:20:00,40.39,40.42,40.37,40.38,71600.0,29.2234,29.2451,29.2089,29.2162,71600.0
2014-08-04 13:25:00,40.38,40.41,40.37,40.4,39000.0,29.2162,29.2379,29.2089,29.2306,39000.0
2014-08-04 13:30:00,40.4,40.47,40.4,40.46,10000.0,29.2306,29.2813,29.2306,29.274,10000.0
2014-08-04 13:35:00,40.45,40.52,40.45,40.51,9500.0,29.2668,29.3175,29.2668,29.3102,9500.0
2014-08-04 13:40:00,40.5,40.5,40.45,40.48,22500.0,29.303,29.303,29.2668,29.2885,22500.0
2014-08-04 13:45:00,40.48,40.54,40.48,40.53,7300.0,29.2885,29.3319,29.2885,29.3247,7300.0
2014-08-04 13:50:00,40.54,40.59,40.54,40.54,12800.0,29.3319,29.3681,29.3319,29.3319,12800.0
2014-08-04 13:55:00,40.54,40.56,40.53,40.54,39800.0,29.3319,29.3464,29.3247,29.3319,39800.0
2014-08-04 14:00:00,40.55,40.58,40.54,40.58,19600.0,29.3392,29.3609,29.3319,29.3609,19600.0
2014-08-04 14:05:00,40.58,40.59,40.56,40.57,8000.0,29.3609,29.3681,29.3464,29.3536,8000.0
2014-08-04 14:10:00,40.58,40.59,40.58,40.59,8000.0,29.3609,29.3681,29.3609,29.3681,8000.0
2014-08-04 14:15:00,40.59,40.59,40.57,40.57,9800.0,29.3681,29.3681,29.3536,29.3536,9800.0
2014-08-04 14:20:00,40.57,40.6,40.57,40.57,12600.0,29.3536,29.3753,29.3536,29.3536,12600.0
2014-08-04 14:25:00,40.57,40.6,40.57,40.59,16800.0,29.3536,29.3753,29.3536,29.3681,16800.0
2014-08-04 14:30:00,40.6,40.61,40.58,40.61,7300.0,29.3753,29.3826,29.3609,29.3826,7300.0
2014-08-04 14:35:00,40.61,40.64,40.61,40.63,8700.0,29.3826,29.4043,29.3826,29.397,8700.0
2014-08-04 14:40:00,40.63,40.65,40.62,40.63,12700.0,29.397,29.4115,29.3898,29.397,12700.0
2014-08-04 14:45:00,40.63,40.65,40.61,40.65,17700.0,29.397,29.4115,29.3826,29.4115,17700.0
2014-08-04 14:50:00,40.65,40.68,40.65,40.66,12800.0,29.4115,29.4332,29.4115,29.4187,12800.0
2014-08-04 14:55:00,40.67,40.67,40.64,40.64,10000.0,29.426,29.426,29.4043,29.4043,10000.0
2014-08-04 15:00:00,40.65,40.66,40.64,40.66,16900.0,29.4115,29.4187,29.4043,29.4187,16900.0
2014-08-04 15:05:00,40.66,40.67,40.62,40.63,32600.0,29.4187,29.426,29.3898,29.397,32600.0
2014-08-04 15:10:00,40.63,40.66,40.62,40.66,5900.0,29.397,29.4187,29.3898,29.4187,5900.0
2014-08-04 15:15:00,40.66,40.7,40.66,40.7,13300.0,29.4187,29.4477,29.4187,29.4477,13300.0
2014-08-04 15:20:00,40.69,40.7,40.67,40.67,9100.0,29.4405,29.4477,29.426,29.426,9100.0
2014-08-04 15:25:00,40.68,40.7,40.66,40.69,13900.0,29.4332,29.4477,29.4187,29.4405,13900.0
2014-08-04 15:30:00,40.69,40.71,40.68,40.69,21500.0,29.4405,29.4549,29.4332,29.4405,21500.0
2014-08-04 15:35:00,40.69,40.77,40.69,40.76,31500.0,29.4405,29.4983,29.4405,29.4911,31500.0
2014-08-04 15:40:00,40.75,40.81,40.75,40.76,46100.0,29.4839,29.5273,29.4839,29.4911,46100.0
2014-08-04 15:45:00,40.76,40.77,40.72,40.73,44800.0,29.4911,29.4983,29.4622,29.4694,44800.0
2014-08-04 15:50:00,40.73,40.75,40.71,40.72,66900.0,29.4694,29.4839,29.4549,29.4622,66900.0
2014-08-04 15:55:00,40.72,40.72,40.69,40.71,173700.0,29.4622,29.4622,29.4405,29.4549,173700.0
2014-08-05 09:30:00,40.47,40.48,40.43,40.43,34900.0,29.2813,29.2885,29.2523,29.2523,34900.0
2014-08-05 09:35:00,40.39,40.52,40.34,40.52,16600.0,29.2234,29.3175,29.1872,29.3175,16600.0
2014-08-05 09:40:00,40.52,40.56,40.47,40.52,6700.0,29.3175,29.3464,29.2813,29.3175,6700.0
2014-08-05 09:45:00,40.51,40.54,40.41,40.43,13000.0,29.3102,29.3319,29.2379,29.2523,13000.0
2014-08-05 09:50:00,40.44,40.44,40.3,40.32,27200.0,29.2596,29.2596,29.1583,29.1727,27200.0
2014-08-05 09:55:00,40.32,40.36,40.3,40.35,13800.0,29.1727,29.2017,29.1583,29.1945,13800.0
2014-08-05 10:00:00,40.36,40.37,40.21,40.22,29800.0,29.2017,29.2089,29.0932,29.1004,29800.0
2014-08-05 10:05:00,40.23,40.32,40.23,40.32,37800.0,29.1076,29.1727,29.1076,29.1727,37800.0
2014-08-05 10:10:00,40.3,40.35,40.3,40.33,16900.0,29.1583,29.1945,29.1583,29.18,16900.0
2014-08-05 10:15:00,40.33,40.39,40.31,40.36,14900.0,29.18,29.2234,29.1655,29.2017,14900.0
2014-08-05 10:20:00,40.36,40.46,40.36,40.46,21200.0,29.2017,29.274,29.2017,29.274,21200.0
2014-08-05 10:25:00,40.46,40.46,40.4,40.41,19000.0,29.274,29.274,29.2306,29.2379,19000.0
2014-08-05 10:30:00,40.41,40.44,40.38,40.38,9100.0,29.2379,29.2596,29.2162,29.2162,9100.0
2014-08-05 10:35:00,40.38,40.39,40.33,40.33,14700.0,29.2162,29.2234,29.18,29.18,14700.0
2014-08-05 10:40:00,40.34,40.34,40.3,40.31,30600.0,29.1872,29.1872,29.1583,29.1655,30600.0
2014-08-05 10:45:00,40.3,40.39,40.3,40.38,9900.0,29.1583,29.2234,29.1583,29.2162,9900.0
2014-08-05 10:50:00,40.37,40.37,40.29,40.29,9900.0,29.2089,29.2089,29.151,29.151,9900.0
2014-08-05 10:55:00,40.3,40.34,40.27,40.32,20000.0,29.1583,29.1872,29.1366,29.1727,20000.0
2014-08-05 11:00:00,40.31,40.34,40.27,40.32,17800.0,29.1655,29.1872,29.1366,29.1727,17800.0
2014-08-05 11:05:00,40.32,40.34,40.29,40.32,15100.0,29.1727,29.1872,29.151,29.1727,15100.0
2014-08-05 11:10:00,40.31,40.37,40.31,40.37,13100.0,29.1655,29.2089,29.1655,29.2089,13100.0
2014-08-05 11:15:00,40.38,40.4,40.31,40.36,19000.0,29.2162,29.2306,29.1655,29.2017,19000.0
2014-08-05 11:20:00,40.36,40.39,40.33,40.33,20400.0,29.2017,29.2234,29.18,29.18,20400.0
2014-08-05 11:25:00,40.34,40.42,40.33,40.42,22600.0,29.1872,29.2451,29.18,29.2451,22600.0
2014-08-05 11:30:00,40.42,40.48,40.42,40.45,11700.0,29.2451,29.2885,29.2451,29.2668,11700.0
2014-08-05 11:35:00,40.44,40.45,40.41,40.41,7800.0,29.2596,29.2668,29.2379,29.2379,7800.0
2014-08-05 11:40:00,40.41,40.44,40.39,40.43,7600.0,29.2379,29.2596,29.2234,29.2523,7600.0
2014-08-05 11:45:00,40.43,40.43,40.39,40.43,21800.0,29.2523,29.2523,29.2234,29.2523,21800.0
2014-08-05 11:50:00,40.43,40.5,40.42,40.49,11100.0,29.2523,29.303,29.2451,29.2957,11100.0
2014-08-05 11:55:00,40.5,40.52,40.47,40.51,17400.0,29.303,29.3175,29.2813,29.3102,17400.0
2014-08-05 12:00:00,40.5,40.51,40.48,40.49,6200.0,29.303,29.3102,29.2885,29.2957,6200.0
2014-08-05 12:05:00,40.48,40.52,40.47,40.51,15100.0,29.2885,29.3175,29.2813,29.3102,15100.0
2014-08-05 12:10:00,40.51,40.54,40.51,40.52,12100.0,29.3102,29.3319,29.3102,29.3175,12100.0
2014-08-05 12:15:00,40.51,40.52,40.5,40.52,5600.0,29.3102,29.3175,29.303,29.3175,5600.0
2014-08-05 12:20:00,40.51,40.52,40.44,40.44,12300.0,29.3102,29.3175,29.2596,29.2596,12300.0
2014-08-05 12:25:00,40.43,40.48,40.43,40.48,12000.0,29.2523,29.2885,29.2523,29.2885,12000.0
2014-08-05 12:30:00,40.49,40.5,40.44,40.47,19600.0,29.2957,29.303,29.2596,29.2813,19600.0
2014-08-05 12:35:00,40.46,40.47,40.39,40.4,26500.0,29.274,29.2813,29.2234,29.2306,26500.0
2014-08-05 12:40:00,40.4,40.41,40.37,40.38,4600.0,29.2306,29.2379,29.2089,29.2162,4600.0
2014-08-05 12:45:00,40.39,40.41,40.37,40.38,10300.0,29.2234,29.2379,29.2089,29.2162,10300.0
2014-08-05 12:50:00,40.38,40.4,40.37,40.37,6000.0,29.2162,29.2306,29.2089,29.2089,6000.0
2014-08-05 12:55:00,40.38,40.39,40.35,40.38,8100.0,29.2162,29.2234,29.1945,29.2162,8100.0
2014-08-05 13:00:00,40.38,40.39,40.35,40.37,11400.0,29.2162,29.2234,29.1945,29.2089,11400.0
2014-08-05 13:05:00,40.36,40.38,40.34,40.37,10000.0,29.2017,29.2162,29.1872,29.2089,10000.0
2014-08-05 13:10:00,40.37,40.39,40.34,40.34,9400.0,29.2089,29.2234,29.1872,29.1872,9400.0
2014-08-05 13:15:00,40.34,40.37,40.33,40.37,12500.0,29.1872,29.2089,29.18,29.2089,12500.0
2014-08-05 13:20:00,40.37,40.37,40.36,40.36,16600.0,29.2089,29.2089,29.2017,29.2017,16600.0
2014-08-05 13:25:00,40.36,40.38,40.36,40.37,10200.0,29.2017,29.2162,29.2017,29.2089,10200.0
2014-08-05 13:30:00,40.37,40.37,40.3,40.3,10200.0,29.2089,29.2089,29.1583,29.1583,10200.0
2014-08-05 13:35:00,40.3,40.3,40.13,40.14,30800.0,29.1583,29.1583,29.0353,29.0425,30800.0
2014-08-05 13:40:00,40.13,40.2,40.07,40.07,28700.0,29.0353,29.0859,28.9919,28.9919,28700.0
2014-08-05 13:45:00,40.1,40.17,40.09,40.14,13400.0,29.0136,29.0642,29.0063,29.0425,13400.0
2014-08-05 13:50:00,40.14,40.16,40.09,40.16,13800.0,29.0425,29.057,29.0063,29.057,13800.0
2014-08-05 13:55:00,40.16,40.21,40.15,40.16,18500.0,29.057,29.0932,29.0497,29.057,18500.0
2014-08-05 14:00:00,40.16,40.19,40.13,40.18,15400.0,29.057,29.0787,29.0353,29.0715,15400.0
2014-08-05 14:05:00,40.18,40.18,40.07,40.09,15600.0,29.0715,29.0715,28.9919,29.0063,15600.0
2014-08-05 14:10:00,40.09,40.16,40.09,40.16,11400.0,29.0063,29.057,29.0063,29.057,11400.0
2014-08-05 14:15:00,40.17,40.17,40.11,40.12,8200.0,29.0642,29.0642,29.0208,29.028,8200.0
2014-08-05 14:20:00,40.12,40.17,40.12,40.16,5300.0,29.028,29.0642,29.028,29.057,5300.0
2014-08-05 14:25:00,40.16,40.18,40.14,40.18,8000.0,29.057,29.0715,29.0425,29.0715,8000.0
2014-08-05 14:30:00,40.19,40.23,40.18,40.21,8000.0,29.0787,29.1076,29.0715,29.0932,8000.0
2014-08-05 14:35:00,40.21,40.22,40.18,40.18,13800.0,29.0932,29.1004,29.0715,29.0715,13800.0
2014-08-05 14:40:00,40.18,40.19,40.16,40.17,7500.0,29.0715,29.0787,29.057,29.0642,7500.0
2014-08-05 14:45:00,40.16,40.19,40.15,40.16,5700.0,29.057,29.0787,29.0497,29.057,5700.0
2014-08-05 14:50:00,40.17,40.17,40.13,40.15,9000.0,29.0642,29.0642,29.0353,29.0497,9000.0
2014-08-05 14:55:00,40.15,40.19,40.14,40.14,8900.0,29.0497,29.0787,29.0425,29.0425,8900.0
2014-08-05 15:00:00,40.13,40.15,40.09,40.09,13700.0,29.0353,29.0497,29.0063,29.0063,13700.0
2014-08-05 15:05:00,40.09,40.12,40.06,40.08,20000.0,29.0063,29.028,28.9846,28.9991,20000.0
2014-08-05 15:10:00,40.07,40.1,40.0,40.05,43000.0,28.9919,29.0136,28.9412,28.9774,43000.0
2014-08-05 15:15:00,40.05,40.11,40.05,40.1,17200.0,28.9774,29.0208,28.9774,29.0136,17200.0
2014-08-05 15:20:00,40.1,40.13,40.08,40.13,17800.0,29.0136,29.0353,28.9991,29.0353,17800.0
2014-08-05 15:25:00,40.13,40.14,40.1,40.1,31300.0,29.0353,29.0425,29.0136,29.0136,31300.0
2014-08-05 15:30:00,40.11,40.2,40.11,40.19,29100.0,29.0208,29.0859,29.0208,29.0787,29100.0
2014-08-05 15:35:00,40.19,40.24,40.19,40.2,27700.0,29.0787,29.1149,29.0787,29.0859,27700.0
2014-08-05 15:40:00,40.2,40.26,40.17,40.25,63100.0,29.0859,29.1293,29.0642,29.1221,63100.0
2014-08-05 15:45:00,40.24,40.26,40.2,40.24,87700.0,29.1149,29.1293,29.0859,29.1149,87700.0
2014-08-05 15:50:00,40.23,40.26,40.2,40.22,57600.0,29.1076,29.1293,29.0859,29.1004,57600.0
2014-08-05 15:55:00,40.21,40.27,40.15,40.16,196200.0,29.0932,29.1366,29.0497,29.057,196200.0
2014-08-06 09:30:00,40.04,40.12,40.04,40.11,34400.0,28.9702,29.028,28.9702,29.0208,34400.0
2014-08-06 09:35:00,40.11,40.16,40.07,40.09,16900.0,29.0208,29.057,28.9919,29.0063,16900.0
2014-08-06 09:40:00,40.09,40.12,40.0,40.06,30000.0,29.0063,29.028,28.9412,28.9846,30000.0
2014-08-06 09:45:00,40.06,40.11,40.0,40.11,27800.0,28.9846,29.0208,28.9412,29.0208,27800.0
2014-08-06 09:50:00,40.1,40.11,40.04,40.04,15800.0,29.0136,29.0208,28.9702,28.9702,15800.0
2014-08-06 09:55:00,40.05,40.06,40.01,40.06,13700.0,28.9774,28.9846,28.9485,28.9846,13700.0
2014-08-06 10:00:00,40.06,40.13,40.06,40.12,66600.0,28.9846,29.0353,28.9846,29.028,66600.0
2014-08-06 10:05:00,40.14,40.17,40.11,40.13,16500.0,29.0425,29.0642,29.0208,29.0353,16500.0
2014-08-06 10:10:00,40.13,40.14,40.07,40.08,10800.0,29.0353,29.0425,28.9919,28.9991,10800.0
2014-08-06 10:15:00,40.08,40.08,39.95,39.99,31500.0,28.9991,28.9991,28.905,28.934,31500.0
2014-08-06 10:20:00,39.98,40.02,39.98,40.02,40600.0,28.9267,28.9557,28.9267,28.9557,40600.0
2014-08-06 10:25:00,40.02,40.1,40.02,40.1,30700.0,28.9557,29.0136,28.9557,29.0136,30700.0
2014-08-06 10:30:00,40.1,40.13,40.03,40.05,39600.0,29.0136,29.0353,28.9629,28.9774,39600.0
2014-08-06 10:35:00,40.05,40.05,39.98,40.05,27600.0,28.9774,28.9774,28.9267,28.9774,27600.0
2014-08-06 10:40:00,40.05,40.09,40.02,40.09,27600.0,28.9774,29.0063,28.9557,29.0063,27600.0
2014-08-06 10:45:00,40.08,40.11,40.05,40.05,33600.0,28.9991,29.0208,28.9774,28.9774,33600.0
2014-08-06 10:50:00,40.06,40.09,40.04,40.09,26600.0,28.9846,29.0063,28.9702,29.0063,26600.0
2014-08-06 10:55:00,40.08,40.15,40.05,40.15,32600.0,28.9991,29.0497,28.9774,29.0497,32600.0
2014-08-06 11:00:00,40.15,40.19,40.15,40.18,13200.0,29.0497,29.0787,29.0497,29.0715,13200.0
2014-08-06 11:05:00,40.18,40.22,40.17,40.18,18500.0,29.0715,29.1004,29.0642,29.0715,18500.0
2014-08-06 11:10:00,40.18,40.19,40.13,40.14,22700.0,29.0715,29.0787,29.0353,29.0425,22700.0
2014-08-06 11:15:00,40.13,40.17,40.12,40.17,10900.0,29.0353,29.0642,29.028,29.0642,10900.0
2014-08-06 11:20:00,40.17,40.19,40.16,40.18,15000.0,29.0642,29.0787,29.057,29.0715,15000.0
2014-08-06 11:25:00,40.19,40.2,40.15,40.15,27400.0,29.0787,29.0859,29.0497,29.0497,27400.0
2014-08-06 11:30:00,40.15,40.17,40.15,40.17,11200.0,29.0497,29.0642,29.0497,29.0642,11200.0
2014-08-06 11:35:00,40.17,40.2,40.17,40.18,18300.0,29.0642,29.0859,29.0642,29.0715,18300.0
2014-08-06 11:40:00,40.18,40.23,40.18,40.23,16400.0,29.0715,29.1076,29.0715,29.1076,16400.0
2014-08-06 11:45:00,40.23,40.25,40.21,40.21,24000.0,29.1076,29.1221,29.0932,29.0932,24000.0
2014-08-06 11:50:00,40.22,40.22,40.16,40.16,9300.0,29.1004,29.1004,29.057,29.057,9300.0
2014-08-06 11:55:00,40.16,40.19,40.16,40.19,9900.0,29.057,29.0787,29.057,29.0787,9900.0
2014-08-06 12:00:00,40.19,40.21,40.18,40.2,8900.0,29.0787,29.0932,29.0715,29.0859,8900.0
2014-08-06 12:05:00,40.19,40.2,40.14,40.15,15700.0,29.0787,29.0859,29.0425,29.0497,15700.0
2014-08-06 12:10:00,40.15,40.17,40.14,40.16,4700.0,29.0497,29.0642,29.0425,29.057,4700.0
2014-08-06 12:15:00,40.17,40.17,40.05,40.09,34100.0,29.0642,29.0642,28.9774,29.0063,34100.0
2014-08-06 12:20:00,40.08,40.14,40.05,40.12,19100.0,28.9991,29.0425,28.9774,29.028,19100.0
2014-08-06 12:25:00,40.12,40.12,40.09,40.1,17800.0,29.028,29.028,29.0063,29.0136,17800.0
2014-08-06 12:30:00,40.1,40.13,40.09,40.13,13500.0,29.0136,29.0353,29.0063,29.0353,13500.0
2014-08-06 12:35:00,40.14,40.17,40.14,40.15,13500.0,29.0425,29.0642,29.0425,29.0497,13500.0
2014-08-06 12:40:00,40.16,40.16,40.15,40.16,4600.0,29.057,29.057,29.0497,29.057,4600.0
2014-08-06 12:45:00,40.16,40.16,40.1,40.1,15600.0,29.057,29.057,29.0136,29.0136,15600.0
2014-08-06 12:50:00,40.1,40.1,40.05,40.05,32300.0,29.0136,29.0136,28.9774,28.9774,32300.0
2014-08-06 12:55:00,40.04,40.05,39.98,40.0,67200.0,28.9702,28.9774,28.9267,28.9412,67200.0
2014-08-06 13:00:00,39.99,40.02,39.97,39.98,27800.0,28.934,28.9557,28.9195,28.9267,27800.0
2014-08-06 13:05:00,39.98,40.01,39.97,40.01,11800.0,28.9267,28.9485,28.9195,28.9485,11800.0
2014-08-06 13:10:00,40.01,40.03,40.01,40.03,9500.0,28.9485,28.9629,28.9485,28.9629,9500.0
2014-08-06 13:15:00,40.02,40.03,39.98,40.0,35300.0,28.9557,28.9629,28.9267,28.9412,35300.0
2014-08-06 13:20:00,40.0,40.01,40.0,40.0,8800.0,28.9412,28.9485,28.9412,28.9412,8800.0
2014-08-06 13:25:00,40.0,40.0,39.98,39.98,22400.0,28.9412,28.9412,28.9267,28.9267,22400.0
2014-08-06 13:30:00,39.97,40.0,39.96,39.99,17600.0,28.9195,28.9412,28.9123,28.934,17600.0
2014-08-06 13:35:00,39.99,40.03,39.98,39.99,22300.0,28.934,28.9629,28.9267,28.934,22300.0
2014-08-06 13:40:00,40.0,40.0,39.98,39.98,4600.0,28.9412,28.9412,28.9267,28.9267,4600.0
2014-08-06 13:45:00,39.98,39.99,39.94,39.96,16100.0,28.9267,28.934,28.8978,28.9123,16100.0
2014-08-06 13:50:00,39.96,40.0,39.88,39.89,36700.0,28.9123,28.9412,28.8544,28.8616,36700.0
2014-08-06 13:55:00,39.88,39.9,39.87,39.88,14200.0,28.8544,28.8689,28.8472,28.8544,14200.0
2014-08-06 14:00:00,39.87,39.91,39.85,39.91,21900.0,28.8472,28.8761,28.8327,28.8761,21900.0
2014-08-06 14:05:00,39.91,39.94,39.9,39.94,15400.0,28.8761,28.8978,28.8689,28.8978,15400.0
2014-08-06 14:10:00,39.94,39.95,39.9,39.95,30700.0,28.8978,28.905,28.8689,28.905,30700.0
2014-08-06 14:15:00,39.95,39.95,39.92,39.92,10600.0,28.905,28.905,28.8833,28.8833,10600.0
2014-08-06 14:20:00,39.92,39.92,39.87,39.87,18200.0,28.8833,28.8833,28.8472,28.8472,18200.0
2014-08-06 14:25:00,39.87,39.91,39.87,39.91,20000.0,28.8472,28.8761,28.8472,28.8761,20000.0
2014-08-06 14:30:00,39.91,39.93,39.87,39.87,30000.0,28.8761,28.8906,28.8472,28.8472,30000.0
2014-08-06 14:35:00,39.87,39.87,39.83,39.84,64700.0,28.8472,28.8472,28.8182,28.8255,64700.0
2014-08-06 14:40:00,39.84,39.87,39.83,39.86,58000.0,28.8255,28.8472,28.8182,28.8399,58000.0
2014-08-06 14:45:00,39.86,39.86,39.83,39.83,28600.0,28.8399,28.8399,28.8182,28.8182,28600.0
2014-08-06 14:50:00,39.83,39.88,39.83,39.88,47800.0,28.8182,28.8544,28.8182,28.8544,47800.0
2014-08-06 14:55:00,39.88,39.9,39.87,39.9,9900.0,28.8544,28.8689,28.8472,28.8689,9900.0
2014-08-06 15:00:00,39.89,39.96,39.89,39.96,23300.0,28.8616,28.9123,28.8616,28.9123,23300.0
2014-08-06 15:05:00,39.96,39.96,39.91,39.92,24400.0,28.9123,28.9123,28.8761,28.8833,24400.0
2014-08-06 15:10:00,39.92,39.92,39.9,39.92,19900.0,28.8833,28.8833,28.8689,28.8833,19900.0
2014-08-06 15:15:00,39.92,39.95,39.91,39.93,33100.0,28.8833,28.905,28.8761,28.8906,33100.0
2014-08-06 15:20:00,39.93,39.93,39.9,39.93,23500.0,28.8906,28.8906,28.8689,28.8906,23500.0
2014-08-06 15:25:00,39.94,39.96,39.92,39.92,28700.0,28.8978,28.9123,28.8833,28.8833,28700.0
2014-08-06 15:30:00,39.93,39.95,39.89,39.93,44200.0,28.8906,28.905,28.8616,28.8906,44200.0
2014-08-06 15:35:00,39.92,39.93,39.89,39.89,41900.0,28.8833,28.8906,28.8616,28.8616,41900.0
2014-08-06 15:40:00,39.89,39.95,39.89,39.95,32300.0,28.8616,28.905,28.8616,28.905,32300.0
2014-08-06 15:45:00,39.93,39.95,39.9,39.9,77400.0,28.8906,28.905,28.8689,28.8689,77400.0
2014-08-06 15:50:00,39.91,39.97,39.91,39.94,98800.0,28.8761,28.9195,28.8761,28.8978,98800.0
2014-08-06 15:55:00,39.94,39.97,39.93,39.95,133800.0,28.8978,28.9195,28.8906,28.905,133800.0
2014-08-07 09:30:00,40.12,40.15,40.09,40.11,21700.0,29.028,29.0497,29.0063,29.0208,21700.0
2014-08-07 09:35:00,40.13,40.24,40.13,40.2,11100.0,29.0353,29.1149,29.0353,29.0859,11100.0
2014-08-07 09:40:00,40.2,40.22,40.18,40.21,23000.0,29.0859,29.1004,29.0715,29.0932,23000.0
2014-08-07 09:45:00,40.21,40.22,40.05,40.05,47600.0,29.0932,29.1004,28.9774,28.9774,47600.0
2014-08-07 09:50:00,40.04,40.15,40.04,40.13,36500.0,28.9702,29.0497,28.9702,29.0353,36500.0
2014-08-07 09:55:00,40.13,40.17,40.11,40.16,11000.0,29.0353,29.0642,29.0208,29.057,11000.0
2014-08-07 10:00:00,40.17,40.19,40.08,40.15,23700.0,29.0642,29.0787,28.9991,29.0497,23700.0
2014-08-07 10:05:00,40.14,40.14,40.09,40.11,4800.0,29.0425,29.0425,29.0063,29.0208,4800.0
2014-08-07 10:10:00,40.12,40.17,40.11,40.15,22100.0,29.028,29.0642,29.0208,29.0497,22100.0
2014-08-07 10:15:00,40.14,40.14,40.1,40.11,13000.0,29.0425,29.0425,29.0136,29.0208,13000.0
2014-08-07 10:20:00,40.1,40.12,40.08,40.08,7900.0,29.0136,29.028,28.9991,28.9991,7900.0
2014-08-07 10:25:00,40.09,40.14,40.09,40.09,18300.0,29.0063,29.0425,29.0063,29.0063,18300.0
2014-08-07 10:30:00,40.09,40.14,40.08,40.13,16900.0,29.0063,29.0425,28.9991,29.0353,16900.0
2014-08-07 10:35:00,40.13,40.14,40.09,40.1,11200.0,29.0353,29.0425,29.0063,29.0136,11200.0
2014-08-07 10:40:00,40.1,40.11,40.03,40.03,6700.0,29.0136,29.0208,28.9629,28.9629,6700.0
2014-08-07 10:45:00,40.03,40.04,39.98,39.98,7800.0,28.9629,28.9702,28.9267,28.9267,7800.0
2014-08-07 10:50:00,39.98,39.98,39.92,39.95,8100.0,28.9267,28.9267,28.8833,28.905,8100.0
2014-08-07 10:55:00,39.96,40.0,39.96,40.0,2700.0,28.9123,28.9412,28.9123,28.9412,2700.0
2014-08-07 11:00:00,40.0,40.0,39.94,39.95,6100.0,28.9412,28.9412,28.8978,28.905,6100.0
2014-08-07 11:05:00,39.94,39.95,39.91,39.92,5900.0,28.8978,28.905,28.8761,28.8833,5900.0
2014-08-07 11:10:00,39.93,39.97,39.9,39.9,14200.0,28.8906,28.9195,28.8689,28.8689,14200.0
2014-08-07 11:15:00,39.9,39.94,39.89,39.93,6600.0,28.8689,28.8978,28.8616,28.8906,6600.0
2014-08-07 11:20:00,39.94,39.98,39.94,39.96,8800.0,28.8978,28.9267,28.8978,28.9123,8800.0
2014-08-07 11:25:00,39.95,39.95,39.88,39.88,10700.0,28.905,28.905,28.8544,28.8544,10700.0
2014-08-07 11:30:00,39.88,39.91,39.84,39.9,8400.0,28.8544,28.8761,28.8255,28.8689,8400.0
2014-08-07 11:35:00,39.9,39.92,39.87,39.88,3700.0,28.8689,28.8833,28.8472,28.8544,3700.0
2014-08-07 11:40:00,39.87,39.87,39.84,39.84,6500.0,28.8472,28.8472,28.8255,28.8255,6500.0
2014-08-07 11:45:00,39.83,39.84,39.8,39.81,27600.0,28.8182,28.8255,28.7965,28.8037,27600.0
2014-08-07 11:50:00,39.82,39.83,39.8,39.81,7500.0,28.811,28.8182,28.7965,28.8037,7500.0
2014-08-07 11:55:00,39.81,39.84,39.8,39.83,8100.0,28.8037,28.8255,28.7965,28.8182,8100.0
2014-08-07 12:00:00,39.83,39.86,39.82,39.86,11900.0,28.8182,28.8399,28.811,28.8399,11900.0
2014-08-07 12:05:00,39.87,39.88,39.84,39.87,5300.0,28.8472,28.8544,28.8255,28.8472,5300.0
2014-08-07 12:10:00,39.88,39.91,39.86,39.86,11900.0,28.8544,28.8761,28.8399,28.8399,11900.0
2014-08-07 12:15:00,39.85,39.85,39.8,39.81,36400.0,28.8327,28.8327,28.7965,28.8037,36400.0
2014-08-07 12:20:00,39.81,39.88,39.8,39.87,28800.0,28.8037,28.8544,28.7965,28.8472,28800.0
2014-08-07 12:25:00,39.88,39.92,39.85,39.85,14800.0,28.8544,28.8833,28.8327,28.8327,14800.0
2014-08-07 12:30:00,39.85,39.88,39.84,39.87,20100.0,28.8327,28.8544,28.8255,28.8472,20100.0
2014-08-07 12:35:00,39.86,39.86,39.8,39.85,25400.0,28.8399,28.8399,28.7965,28.8327,25400.0
2014-08-07 12:40:00,39.84,39.87,39.83,39.87,7000.0,28.8255,28.8472,28.8182,28.8472,7000.0
2014-08-07 12:45:00,39.87,39.89,39.87,39.89,7000.0,28.8472,28.8616,28.8472,28.8616,7000.0
2014-08-07 12:50:00,39.9,39.92,39.87,39.92,12100.0,28.8689,28.8833,28.8472,28.8833,12100.0
2014-08-07 12:55:00,39.91,39.93,39.91,39.93,9300.0,28.8761,28.8906,28.8761,28.8906,9300.0
2014-08-07 13:00:00,39.94,39.99,39.94,39.99,8900.0,28.8978,28.934,28.8978,28.934,8900.0
2014-08-07 13:05:00,40.0,40.02,39.98,40.01,15100.0,28.9412,28.9557,28.9267,28.9485,15100.0
2014-08-07 13:10:00,40.01,40.02,39.99,39.99,5500.0,28.9485,28.9557,28.934,28.934,5500.0
2014-08-07 13:15:00,40.0,40.03,39.99,40.0,13000.0,28.9412,28.9629,28.934,28.9412,13000.0
2014-08-07 13:20:00,39.99,39.99,39.99,39.99,5600.0,28.934,28.934,28.934,28.934,5600.0
2014-08-07 13:25:00,39.99,40.02,39.98,40.0,10700.0,28.934,28.9557,28.9267,28.9412,10700.0
2014-08-07 13:30:00,40.0,40.03,40.0,40.0,9900.0,28.9412,28.9629,28.9412,28.9412,9900.0
2014-08-07 13:35:00,39.99,40.0,39.98,40.0,4400.0,28.934,28.9412,28.9267,28.9412,4400.0
2014-08-07 13:40:00,40.0,40.02,39.99,40.0,19900.0,28.9412,28.9557,28.934,28.9412,19900.0
2014-08-07 13:45:00,40.0,40.01,39.98,39.99,5100.0,28.9412,28.9485,28.9267,28.934,5100.0
2014-08-07 13:50:00,40.0,40.0,39.98,39.98,7000.0,28.9412,28.9412,28.9267,28.9267,7000.0
2014-08-07 13:55:00,39.99,40.01,39.99,39.99,11000.0,28.934,28.9485,28.934,28.934,11000.0
2014-08-07 14:00:00,40.0,40.01,39.97,39.98,14400.0,28.9412,28.9485,28.9195,28.9267,14400.0
2014-08-07 14:05:00,39.98,40.01,39.96,40.0,14000.0,28.9267,28.9485,28.9123,28.9412,14000.0
2014-08-07 14:10:00,40.0,40.0,39.98,39.99,5800.0,28.9412,28.9412,28.9267,28.934,5800.0
2014-08-07 14:15:00,40.0,40.0,39.94,39.94,9000.0,28.9412,28.9412,28.8978,28.8978,9000.0
2014-08-07 14:20:00,39.95,39.98,39.92,39.98,10400.0,28.905,28.9267,28.8833,28.9267,10400.0
2014-08-07 14:25:00,39.98,39.98,39.95,39.96,12200.0,28.9267,28.9267,28.905,28.9123,12200.0
2014-08-07 14:30:00,39.96,39.97,39.94,39.94,10500.0,28.9123,28.9195,28.8978,28.8978,10500.0
2014-08-07 14:35:00,39.93,39.95,39.91,39.92,11500.0,28.8906,28.905,28.8761,28.8833,11500.0
2014-08-07 14:40:00,39.93,39.96,39.93,39.93,12300.0,28.8906,28.9123,28.8906,28.8906,12300.0
2014-08-07 14:45:00,39.93,39.95,39.93,39.95,5400.0,28.8906,28.905,28.8906,28.905,5400.0
2014-08-07 14:50:00,39.95,39.97,39.95,39.95,9400.0,28.905,28.9195,28.905,28.905,9400.0
2014-08-07 14:55:00,39.95,39.95,39.91,39.91,14600.0,28.905,28.905,28.8761,28.8761,14600.0
2014-08-07 15:00:00,39.91,39.96,39.91,39.95,12000.0,28.8761,28.9123,28.8761,28.905,12000.0
2014-08-07 15:05:00,39.95,39.96,39.87,39.9,25500.0,28.905,28.9123,28.8472,28.8689,25500.0
2014-08-07 15:10:00,39.89,39.93,39.89,39.9,15300.0,28.8616,28.8906,28.8616,28.8689,15300.0
2014-08-07 15:15:00,39.89,39.9,39.84,39.89,29700.0,28.8616,28.8689,28.8255,28.8616,29700.0
2014-08-07 15:20:00,39.88,39.88,39.82,39.84,20000.0,28.8544,28.8544,28.811,28.8255,20000.0
2014-08-07 15:25:00,39.84,39.86,39.82,39.84,18000.0,28.8255,28.8399,28.811,28.8255,18000.0
2014-08-07 15:30:00,39.84,39.87,39.82,39.84,28900.0,28.8255,28.8472,28.811,28.8255,28900.0
2014-08-07 15:35:00,39.84,39.89,39.82,39.87,22400.0,28.8255,28.8616,28.811,28.8472,22400.0
2014-08-07 15:40:00,39.87,39.89,39.84,39.85,21400.0,28.8472,28.8616,28.8255,28.8327,21400.0
2014-08-07 15:45:00,39.86,39.86,39.83,39.86,45800.0,28.8399,28.8399,28.8182,28.8399,45800.0
2014-08-07 15:50:00,39.86,39.93,39.86,39.91,80500.0,28.8399,28.8906,28.8399,28.8761,80500.0
2014-08-07 15:55:00,39.91,39.93,39.87,39.87,160600.0,28.8761,28.8906,28.8472,28.8472,160600.0
2014-08-08 09:30:00,40.03,40.06,39.92,39.94,27000.0,28.9629,28.9846,28.8833,28.8978,27000.0
2014-08-08 09:35:00,39.99,39.99,39.88,39.92,10500.0,28.934,28.934,28.8544,28.8833,10500.0
2014-08-08 09:40:00,39.89,39.89,39.8,39.83,10000.0,28.8616,28.8616,28.7965,28.8182,10000.0
2014-08-08 09:45:00,39.84,39.87,39.78,39.79,11300.0,28.8255,28.8472,28.782,28.7893,11300.0
2014-08-08 09:50:00,39.79,39.8,39.7,39.72,23000.0,28.7893,28.7965,28.7242,28.7386,23000.0
2014-08-08 09:55:00,39.74,39.75,39.67,39.71,20000.0,28.7531,28.7603,28.7025,28.7314,20000.0
2014-08-08 10:00:00,39.72,39.77,39.68,39.75,14500.0,28.7386,28.7748,28.7097,28.7603,14500.0
2014-08-08 10:05:00,39.76,39.77,39.72,39.73,14300.0,28.7676,28.7748,28.7386,28.7459,14300.0
2014-08-08 10:10:00,39.73,39.74,39.68,39.7,11000.0,28.7459,28.7531,28.7097,28.7242,11000.0
2014-08-08 10:15:00,39.7,39.72,39.67,39.7,12000.0,28.7242,28.7386,28.7025,28.7242,12000.0
2014-08-08 10:20:00,39.7,39.7,39.66,39.69,31200.0,28.7242,28.7242,28.6952,28.7169,31200.0
2014-08-08 10:25:00,39.68,39.68,39.64,39.64,9500.0,28.7097,28.7097,28.6807,28.6807,9500.0
2014-08-08 10:30:00,39.65,39.68,39.64,39.68,14400.0,28.688,28.7097,28.6807,28.7097,14400.0
2014-08-08 10:35:00,39.69,39.7,39.67,39.68,24300.0,28.7169,28.7242,28.7025,28.7097,24300.0
2014-08-08 10:40:00,39.68,39.71,39.66,39.66,37200.0,28.7097,28.7314,28.6952,28.6952,37200.0
2014-08-08 10:45:00,39.66,39.7,39.65,39.66,95800.0,28.6952,28.7242,28.688,28.6952,95800.0
2014-08-08 10:50:00,39.66,39.66,39.61,39.61,24500.0,28.6952,28.6952,28.659,28.659,24500.0
2014-08-08 10:55:00,39.61,39.64,39.59,39.63,27100.0,28.659,28.6807,28.6446,28.6735,27100.0
2014-08-08 11:00:00,39.63,39.65,39.61,39.65,7800.0,28.6735,28.688,28.659,28.688,7800.0
2014-08-08 11:05:00,39.67,39.71,39.66,39.67,25300.0,28.7025,28.7314,28.6952,28.7025,25300.0
2014-08-08 11:10:00,39.68,39.71,39.67,39.68,36000.0,28.7097,28.7314,28.7025,28.7097,36000.0
2014-08-08 11:15:00,39.68,39.71,39.67,39.7,39100.0,28.7097,28.7314,28.7025,28.7242,39100.0
2014-08-08 11:20:00,39.7,39.74,39.68,39.74,10500.0,28.7242,28.7531,28.7097,28.7531,10500.0
2014-08-08 11:25:00,39.75,39.8,39.74,39.79,7200.0,28.7603,28.7965,28.7531,28.7893,7200.0
2014-08-08 11:30:00,39.81,39.85,39.8,39.83,8000.0,28.8037,28.8327,28.7965,28.8182,8000.0
2014-08-08 11:35:00,39.84,39.85,39.82,39.85,4700.0,28.8255,28.8327,28.811,28.8327,4700.0
2014-08-08 11:40:00,39.85,39.88,39.85,39.87,9400.0,28.8327,28.8544,28.8327,28.8472,9400.0
2014-08-08 11:45:00,39.87,39.89,39.85,39.87,10300.0,28.8472,28.8616,28.8327,28.8472,10300.0
2014-08-08 11:50:00,39.87,39.88,39.85,39.87,6600.0,28.8472,28.8544,28.8327,28.8472,6600.0
2014-08-08 11:55:00,39.86,39.92,39.86,39.89,8700.0,28.8399,28.8833,28.8399,28.8616,8700.0
2014-08-08 12:00:00,39.89,39.92,39.88,39.9,6600.0,28.8616,28.8833,28.8544,28.8689,6600.0
2014-08-08 12:05:00,39.9,39.92,39.88,39.88,12600.0,28.8689,28.8833,28.8544,28.8544,12600.0
2014-08-08 12:10:00,39.88,39.93,39.88,39.93,8200.0,28.8544,28.8906,28.8544,28.8906,8200.0
2014-08-08 12:15:00,39.93,39.94,39.92,39.93,11800.0,28.8906,28.8978,28.8833,28.8906,11800.0
2014-08-08 12:20:00,39.93,39.95,39.92,39.92,4700.0,28.8906,28.905,28.8833,28.8833,4700.0
2014-08-08 12:25:00,39.91,39.92,39.89,39.91,8000.0,28.8761,28.8833,28.8616,28.8761,8000.0
2014-08-08 12:30:00,39.91,39.91,39.89,39.89,7300.0,28.8761,28.8761,28.8616,28.8616,7300.0
2014-08-08 12:35:00,39.9,39.91,39.86,39.9,12600.0,28.8689,28.8761,28.8399,28.8689,12600.0
2014-08-08 12:40:00,39.89,39.9,39.87,39.88,6900.0,28.8616,28.8689,28.8472,28.8544,6900.0
2014-08-08 12:45:00,39.88,39.91,39.86,39.91,13100.0,28.8544,28.8761,28.8399,28.8761,13100.0
2014-08-08 12:50:00,39.9,39.93,39.89,39.9,7800.0,28.8689,28.8906,28.8616,28.8689,7800.0
2014-08-08 12:55:00,39.9,39.91,39.87,39.87,9400.0,28.8689,28.8761,28.8472,28.8472,9400.0
2014-08-08 13:00:00,39.88,39.9,39.82,39.84,38300.0,28.8544,28.8689,28.811,28.8255,38300.0
2014-08-08 13:05:00,39.85,39.87,39.81,39.87,7900.0,28.8327,28.8472,28.8037,28.8472,7900.0
2014-08-08 13:10:00,39.86,39.89,39.86,39.89,7500.0,28.8399,28.8616,28.8399,28.8616,7500.0
2014-08-08 13:15:00,39.88,39.99,39.87,39.99,14900.0,28.8544,28.934,28.8472,28.934,14900.0
2014-08-08 13:20:00,39.99,40.0,39.95,39.97,6600.0,28.934,28.9412,28.905,28.9195,6600.0
2014-08-08 13:25:00,39.96,40.04,39.96,40.0,14000.0,28.9123,28.9702,28.9123,28.9412,14000.0
2014-08-08 13:30:00,40.01,40.03,39.99,40.03,14800.0,28.9485,28.9629,28.934,28.9629,14800.0
2014-08-08 13:35:00,40.02,40.06,40.0,40.05,10900.0,28.9557,28.9846,28.9412,28.9774,10900.0
2014-08-08 13:40:00,40.05,40.1,40.04,40.08,18000.0,28.9774,29.0136,28.9702,28.9991,18000.0
2014-08-08 13:45:00,40.09,40.1,40.06,40.08,16300.0,29.0063,29.0136,28.9846,28.9991,16300.0
2014-08-08 13:50:00,40.08,40.08,40.05,40.05,7500.0,28.9991,28.9991,28.9774,28.9774,7500.0
2014-08-08 13:55:00,40.04,40.07,40.03,40.07,9700.0,28.9702,28.9919,28.9629,28.9919,9700.0
2014-08-08 14:00:00,40.07,40.09,40.05,40.07,10500.0,28.9919,29.0063,28.9774,28.9919,10500.0
2014-08-08 14:05:00,40.07,40.11,40.07,40.08,24000.0,28.9919,29.0208,28.9919,28.9991,24000.0
2014-08-08 14:10:00,40.08,40.08,40.02,40.03,7600.0,28.9991,28.9991,28.9557,28.9629,7600.0
2014-08-08 14:15:00,40.04,40.05,40.0,40.01,9700.0,28.9702,28.9774,28.9412,28.9485,9700.0
2014-08-08 14:20:00,40.01,40.04,39.98,40.03,24400.0,28.9485,28.9702,28.9267,28.9629,24400.0
2014-08-08 14:25:00,40.03,40.09,40.03,40.07,19500.0,28.9629,29.0063,28.9629,28.9919,19500.0
2014-08-08 14:30:00,40.09,40.12,40.05,40.1,17400.0,29.0063,29.028,28.9774,29.0136,17400.0
2014-08-08 14:35:00,40.11,40.12,40.08,40.1,11700.0,29.0208,29.028,28.9991,29.0136,11700.0
2014-08-08 14:40:00,40.1,40.11,40.04,40.05,13300.0,29.0136,29.0208,28.9702,28.9774,13300.0
2014-08-08 14:45:00,40.06,40.08,40.04,40.06,12900.0,28.9846,28.9991,28.9702,28.9846,12900.0
2014-08-08 14:50:00,40.07,40.08,40.03,40.03,7200.0,28.9919,28.9991,28.9629,28.9629,7200.0
2014-08-08 14:55:00,40.03,40.05,40.01,40.01,15600.0,28.9629,28.9774,28.9485,28.9485,15600.0
2014-08-08 15:00:00,40.01,40.02,39.99,40.0,15600.0,28.9485,28.9557,28.934,28.9412,15600.0
2014-08-08 15:05:00,39.99,40.02,39.99,40.0,18700.0,28.934,28.9557,28.934,28.9412,18700.0
2014-08-08 15:10:00,40.01,40.03,39.99,40.01,14700.0,28.9485,28.9629,28.934,28.9485,14700.0
2014-08-08 15:15:00,40.01,40.05,40.01,40.01,24600.0,28.9485,28.9774,28.9485,28.9485,24600.0
2014-08-08 15:20:00,40.0,40.06,40.0,40.05,54700.0,28.9412,28.9846,28.9412,28.9774,54700.0
2014-08-08 15:25:00,40.06,40.11,40.06,40.1,55900.0,28.9846,29.0208,28.9846,29.0136,55900.0
2014-08-08 15:30:00,40.09,40.11,40.08,40.09,12200.0,29.0063,29.0208,28.9991,29.0063,12200.0
2014-08-08 15:35:00,40.09,40.14,40.09,40.14,61500.0,29.0063,29.0425,29.0063,29.0425,61500.0
2014-08-08 15:40:00,40.14,40.17,40.13,40.16,24700.0,29.0425,29.0642,29.0353,29.057,24700.0
2014-08-08 15:45:00,40.16,40.18,40.15,40.18,39600.0,29.057,29.0715,29.0497,29.0715,39600.0
2014-08-08 15:50:00,40.18,40.2,40.15,40.19,90700.0,29.0715,29.0859,29.0497,29.0787,90700.0
2014-08-08 15:55:00,40.2,40.22,40.19,40.2,73600.0,29.0859,29.1004,29.0787,29.0859,73600.0
2014-08-11 09:30:00,40.23,40.27,40.19,40.2,29200.0,29.1076,29.1366,29.0787,29.0859,29200.0
2014-08-11 09:35:00,40.2,40.34,40.19,40.33,24500.0,29.0859,29.1872,29.0787,29.18,24500.0
2014-08-11 09:40:00,40.31,40.31,40.25,40.3,41700.0,29.1655,29.1655,29.1221,29.1583,41700.0
2014-08-11 09:45:00,40.3,40.37,40.29,40.31,18200.0,29.1583,29.2089,29.151,29.1655,18200.0
2014-08-11 09:50:00,40.32,40.4,40.32,40.38,10600.0,29.1727,29.2306,29.1727,29.2162,10600.0
2014-08-11 09:55:00,40.39,40.42,40.37,40.4,11100.0,29.2234,29.2451,29.2089,29.2306,11100.0
2014-08-11 10:00:00,40.4,40.44,40.35,40.36,19200.0,29.2306,29.2596,29.1945,29.2017,19200.0
2014-08-11 10:05:00,40.35,40.37,40.34,40.36,44800.0,29.1945,29.2089,29.1872,29.2017,44800.0
2014-08-11 10:10:00,40.36,40.38,40.36,40.36,19300.0,29.2017,29.2162,29.2017,29.2017,19300.0
2014-08-11 10:15:00,40.36,40.39,40.34,40.38,17800.0,29.2017,29.2234,29.1872,29.2162,17800.0
2014-08-11 10:20:00,40.37,40.38,40.35,40.37,7200.0,29.2089,29.2162,29.1945,29.2089,7200.0
2014-08-11 10:25:00,40.36,40.37,40.27,40.29,11400.0,29.2017,29.2089,29.1366,29.151,11400.0
2014-08-11 10:30:00,40.28,40.29,40.26,40.28,13200.0,29.1438,29.151,29.1293,29.1438,13200.0
2014-08-11 10:35:00,40.29,40.37,40.29,40.36,60900.0,29.151,29.2089,29.151,29.2017,60900.0
2014-08-11 10:40:00,40.36,40.36,40.33,40.34,9000.0,29.2017,29.2017,29.18,29.1872,9000.0
2014-08-11 10:45:00,40.33,40.33,40.3,40.31,12700.0,29.18,29.18,29.1583,29.1655,12700.0
2014-08-11 10:50:00,40.32,40.33,40.29,40.32,12300.0,29.1727,29.18,29.151,29.1727,12300.0
2014-08-11 10:55:00,40.32,40.32,40.29,40.29,6800.0,29.1727,29.1727,29.151,29.151,6800.0
2014-08-11 11:00:00,40.29,40.35,40.29,40.35,20100.0,29.151,29.1945,29.151,29.1945,20100.0
2014-08-11 11:05:00,40.34,40.36,40.33,40.34,12900.0,29.1872,29.2017,29.18,29.1872,12900.0
2014-08-11 11:10:00,40.33,40.36,40.33,40.34,14500.0,29.18,29.2017,29.18,29.1872,14500.0
2014-08-11 11:15:00,40.35,40.37,40.34,40.37,32900.0,29.1945,29.2089,29.1872,29.2089,32900.0
2014-08-11 11:20:00,40.36,40.4,40.35,40.37,10400.0,29.2017,29.2306,29.1945,29.2089,10400.0
2014-08-11 11:25:00,40.37,40.37,40.34,40.35,21000.0,29.2089,29.2089,29.1872,29.1945,21000.0
2014-08-11 11:30:00,40.35,40.4,40.34,40.4,28600.0,29.1945,29.2306,29.1872,29.2306,28600.0
2014-08-11 11:35:00,40.41,40.42,40.39,40.39,11500.0,29.2379,29.2451,29.2234,29.2234,11500.0
2014-08-11 11:40:00,40.39,40.42,40.37,40.4,28600.0,29.2234,29.2451,29.2089,29.2306,28600.0
2014-08-11 11:45:00,40.4,40.41,40.4,40.41,5600.0,29.2306,29.2379,29.2306,29.2379,5600.0
2014-08-11 11:50:00,40.4,40.4,40.38,40.39,17700.0,29.2306,29.2306,29.2162,29.2234,17700.0
2014-08-11 11:55:00,40.39,40.41,40.39,40.4,17800.0,29.2234,29.2379,29.2234,29.2306,17800.0
2014-08-11 12:00:00,40.39,40.41,40.37,40.37,3300.0,29.2234,29.2379,29.2089,29.2089,3300.0
2014-08-11 12:05:00,40.38,40.42,40.38,40.41,3300.0,29.2162,29.2451,29.2162,29.2379,3300.0
2014-08-11 12:10:00,40.4,40.41,40.37,40.37,7300.0,29.2306,29.2379,29.2089,29.2089,7300.0
2014-08-11 12:15:00,40.36,40.36,40.33,40.35,3100.0,29.2017,29.2017,29.18,29.1945,3100.0
2014-08-11 12:20:00,40.36,40.36,40.34,40.35,3700.0,29.2017,29.2017,29.1872,29.1945,3700.0
2014-08-11 12:25:00,40.36,40.36,40.34,40.34,4200.0,29.2017,29.2017,29.1872,29.1872,4200.0
2014-08-11 12:30:00,40.34,40.34,40.33,40.33,3300.0,29.1872,29.1872,29.18,29.18,3300.0
2014-08-11 12:35:00,40.33,40.34,40.32,40.33,2700.0,29.18,29.1872,29.1727,29.18,2700.0
2014-08-11 12:40:00,40.32,40.37,40.32,40.36,27800.0,29.1727,29.2089,29.1727,29.2017,27800.0
2014-08-11 12:45:00,40.36,40.37,40.36,40.36,3900.0,29.2017,29.2089,29.2017,29.2017,3900.0
2014-08-11 12:50:00,40.35,40.37,40.35,40.37,1500.0,29.1945,29.2089,29.1945,29.2089,1500.0
2014-08-11 12:55:00,40.37,40.37,40.35,40.37,3700.0,29.2089,29.2089,29.1945,29.2089,3700.0
2014-08-11 13:00:00,40.36,40.38,40.36,40.37,14400.0,29.2017,29.2162,29.2017,29.2089,14400.0
2014-08-11 13:05:00,40.37,40.39,40.37,40.37,5200.0,29.2089,29.2234,29.2089,29.2089,5200.0
2014-08-11 13:10:00,40.37,40.38,40.36,40.38,5300.0,29.2089,29.2162,29.2017,29.2162,5300.0
2014-08-11 13:15:00,40.39,40.39,40.36,40.36,3700.0,29.2234,29.2234,29.2017,29.2017,3700.0
2014-08-11 13:20:00,40.36,40.38,40.35,40.36,5700.0,29.2017,29.2162,29.1945,29.2017,5700.0
2014-08-11 13:25:00,40.35,40.35,40.31,40.31,8300.0,29.1945,29.1945,29.1655,29.1655,8300.0
2014-08-11 13:30:00,40.31,40.33,40.31,40.31,3000.0,29.1655,29.18,29.1655,29.1655,3000.0
2014-08-11 13:35:00,40.31,40.34,40.3,40.32,7700.0,29.1655,29.1872,29.1583,29.1727,7700.0
2014-08-11 13:40:00,40.33,40.33,40.32,40.33,4000.0,29.18,29.18,29.1727,29.18,4000.0
2014-08-11 13:45:00,40.33,40.34,40.31,40.34,8100.0,29.18,29.1872,29.1655,29.1872,8100.0
2014-08-11 13:50:00,40.34,40.35,40.3,40.32,13900.0,29.1872,29.1945,29.1583,29.1727,13900.0
2014-08-11 13:55:00,40.32,40.34,40.28,40.34,31900.0,29.1727,29.1872,29.1438,29.1872,31900.0
2014-08-11 14:00:00,40.33,40.36,40.31,40.36,12700.0,29.18,29.2017,29.1655,29.2017,12700.0
2014-08-11 14:05:00,40.35,40.42,40.35,40.42,8600.0,29.1945,29.2451,29.1945,29.2451,8600.0
2014-08-11 14:10:00,40.41,40.43,40.4,40.43,10200.0,29.2379,29.2523,29.2306,29.2523,10200.0
2014-08-11 14:15:00,40.43,40.43,40.4,40.42,12400.0,29.2523,29.2523,29.2306,29.2451,12400.0
2014-08-11 14:20:00,40.42,40.43,40.4,40.42,14600.0,29.2451,29.2523,29.2306,29.2451,14600.0
2014-08-11 14:25:00,40.42,40.43,40.41,40.43,9800.0,29.2451,29.2523,29.2379,29.2523,9800.0
2014-08-11 14:30:00,40.42,40.43,40.4,40.43,13300.0,29.2451,29.2523,29.2306,29.2523,13300.0
2014-08-11 14:35:00,40.42,40.43,40.4,40.41,7800.0,29.2451,29.2523,29.2306,29.2379,7800.0
2014-08-11 14:40:00,40.41,40.43,40.4,40.43,8300.0,29.2379,29.2523,29.2306,29.2523,8300.0
2014-08-11 14:45:00,40.43,40.43,40.4,40.41,10000.0,29.2523,29.2523,29.2306,29.2379,10000.0
2014-08-11 14:50:00,40.41,40.41,40.39,40.41,4800.0,29.2379,29.2379,29.2234,29.2379,4800.0
2014-08-11 14:55:00,40.41,40.43,40.41,40.41,10700.0,29.2379,29.2523,29.2379,29.2379,10700.0
2014-08-11 15:00:00,40.41,40.42,40.41,40.42,17800.0,29.2379,29.2451,29.2379,29.2451,17800.0
2014-08-11 15:05:00,40.42,40.44,40.41,40.44,63800.0,29.2451,29.2596,29.2379,29.2596,63800.0
2014-08-11 15:10:00,40.44,40.45,40.41,40.42,14400.0,29.2596,29.2668,29.2379,29.2451,14400.0
2014-08-11 15:15:00,40.41,40.43,40.4,40.41,19600.0,29.2379,29.2523,29.2306,29.2379,19600.0
2014-08-11 15:20:00,40.4,40.42,40.4,40.41,11300.0,29.2306,29.2451,29.2306,29.2379,11300.0
2014-08-11 15:25:00,40.4,40.42,40.37,40.38,32800.0,29.2306,29.2451,29.2089,29.2162,32800.0
2014-08-11 15:30:00,40.38,40.39,40.37,40.39,11300.0,29.2162,29.2234,29.2089,29.2234,11300.0
2014-08-11 15:35:00,40.39,40.4,40.36,40.36,14500.0,29.2234,29.2306,29.2017,29.2017,14500.0
2014-08-11 15:40:00,40.36,40.39,40.34,40.34,17100.0,29.2017,29.2234,29.1872,29.1872,17100.0
2014-08-11 15:45:00,40.34,40.37,40.33,40.33,26100.0,29.1872,29.2089,29.18,29.18,26100.0
2014-08-11 15:50:00,40.33,40.37,40.32,40.36,47000.0,29.18,29.2089,29.1727,29.2017,47000.0
2014-08-11 15:55:00,40.35,40.36,40.34,40.34,83000.0,29.1945,29.2017,29.1872,29.1872,83000.0
2014-08-12 09:30:00,40.31,40.39,40.24,40.39,12500.0,29.1655,29.2234,29.1149,29.2234,12500.0
2014-08-12 09:35:00,40.4,40.49,40.37,40.44,18200.0,29.2306,29.2957,29.2089,29.2596,18200.0
2014-08-12 09:40:00,40.45,40.55,40.44,40.52,19300.0,29.2668,29.3392,29.2596,29.3175,19300.0
2014-08-12 09:45:00,40.51,40.57,40.49,40.57,11900.0,29.3102,29.3536,29.2957,29.3536,11900.0
2014-08-12 09:50:00,40.56,40.56,40.46,40.47,11000.0,29.3464,29.3464,29.274,29.2813,11000.0
2014-08-12 09:55:00,40.47,40.51,40.44,40.51,4400.0,29.2813,29.3102,29.2596,29.3102,4400.0
2014-08-12 10:00:00,40.49,40.51,40.44,40.46,6000.0,29.2957,29.3102,29.2596,29.274,6000.0
2014-08-12 10:05:00,40.48,40.49,40.4,40.44,7500.0,29.2885,29.2957,29.2306,29.2596,7500.0
2014-08-12 10:10:00,40.43,40.48,40.39,40.47,9300.0,29.2523,29.2885,29.2234,29.2813,9300.0
2014-08-12 10:15:00,40.47,40.54,40.44,40.54,9700.0,29.2813,29.3319,29.2596,29.3319,9700.0
2014-08-12 10:20:00,40.53,40.55,40.48,40.54,12300.0,29.3247,29.3392,29.2885,29.3319,12300.0
2014-08-12 10:25:00,40.53,40.56,40.51,40.55,25800.0,29.3247,29.3464,29.3102,29.3392,25800.0
2014-08-12 10:30:00,40.54,40.56,40.48,40.51,22400.0,29.3319,29.3464,29.2885,29.3102,22400.0
2014-08-12 10:35:00,40.51,40.51,40.45,40.51,18600.0,29.3102,29.3102,29.2668,29.3102,18600.0
2014-08-12 10:40:00,40.51,40.53,40.49,40.49,27300.0,29.3102,29.3247,29.2957,29.2957,27300.0
2014-08-12 10:45:00,40.48,40.49,40.45,40.45,11300.0,29.2885,29.2957,29.2668,29.2668,11300.0
2014-08-12 10:50:00,40.46,40.46,40.43,40.44,16000.0,29.274,29.274,29.2523,29.2596,16000.0
2014-08-12 10:55:00,40.43,40.45,40.43,40.44,11300.0,29.2523,29.2668,29.2523,29.2596,11300.0
2014-08-12 11:00:00,40.43,40.43,40.36,40.37,8800.0,29.2523,29.2523,29.2017,29.2089,8800.0
2014-08-12 11:05:00,40.38,40.4,40.37,40.4,6300.0,29.2162,29.2306,29.2089,29.2306,6300.0
2014-08-12 11:10:00,40.41,40.42,40.39,40.42,4500.0,29.2379,29.2451,29.2234,29.2451,4500.0
2014-08-12 11:15:00,40.43,40.45,40.42,40.44,7400.0,29.2523,29.2668,29.2451,29.2596,7400.0
2014-08-12 11:20:00,40.45,40.46,40.41,40.42,17700.0,29.2668,29.274,29.2379,29.2451,17700.0
2014-08-12 11:25:00,40.43,40.44,40.4,40.41,20500.0,29.2523,29.2596,29.2306,29.2379,20500.0
2014-08-12 11:30:00,40.42,40.42,40.37,40.37,6200.0,29.2451,29.2451,29.2089,29.2089,6200.0
2014-08-12 11:35:00,40.37,40.39,40.36,40.37,6600.0,29.2089,29.2234,29.2017,29.2089,6600.0
2014-08-12 11:40:00,40.38,40.38,40.35,40.37,8300.0,29.2162,29.2162,29.1945,29.2089,8300.0
2014-08-12 11:45:00,40.38,40.38,40.32,40.32,8000.0,29.2162,29.2162,29.1727,29.1727,8000.0
2014-08-12 11:50:00,40.32,40.32,40.3,40.3,5200.0,29.1727,29.1727,29.1583,29.1583,5200.0
2014-08-12 11:55:00,40.3,40.3,40.23,40.24,19200.0,29.1583,29.1583,29.1076,29.1149,19200.0
2014-08-12 12:00:00,40.23,40.26,40.22,40.26,9700.0,29.1076,29.1293,29.1004,29.1293,9700.0
2014-08-12 12:05:00,40.27,40.3,40.26,40.3,8200.0,29.1366,29.1583,29.1293,29.1583,8200.0
2014-08-12 12:10:00,40.31,40.32,40.29,40.31,9000.0,29.1655,29.1727,29.151,29.1655,9000.0
2014-08-12 12:15:00,40.31,40.32,40.28,40.28,3200.0,29.1655,29.1727,29.1438,29.1438,3200.0
2014-08-12 12:20:00,40.28,40.28,40.23,40.26,12100.0,29.1438,29.1438,29.1076,29.1293,12100.0
2014-08-12 12:25:00,40.27,40.27,40.25,40.25,1600.0,29.1366,29.1366,29.1221,29.1221,1600.0
2014-08-12 12:30:00,40.26,40.28,40.26,40.28,1200.0,29.1293,29.1438,29.1293,29.1438,1200.0
2014-08-12 12:35:00,40.28,40.34,40.28,40.33,2900.0,29.1438,29.1872,29.1438,29.18,2900.0
2014-08-12 12:40:00,40.32,40.35,40.3,40.34,5100.0,29.1727,29.1945,29.1583,29.1872,5100.0
2014-08-12 12:45:00,40.34,40.35,40.32,40.32,1500.0,29.1872,29.1945,29.1727,29.1727,1500.0
2014-08-12 12:50:00,40.32,40.32,40.29,40.29,6700.0,29.1727,29.1727,29.151,29.151,6700.0
2014-08-12 12:55:00,40.3,40.31,40.29,40.29,2200.0,29.1583,29.1655,29.151,29.151,2200.0
2014-08-12 13:00:00,40.3,40.32,40.3,40.32,4800.0,29.1583,29.1727,29.1583,29.1727,4800.0
2014-08-12 13:05:00,40.32,40.34,40.31,40.33,8700.0,29.1727,29.1872,29.1655,29.18,8700.0
2014-08-12 13:10:00,40.34,40.36,40.33,40.35,8300.0,29.1872,29.2017,29.18,29.1945,8300.0
2014-08-12 13:15:00,40.34,40.36,40.33,40.35,6000.0,29.1872,29.2017,29.18,29.1945,6000.0
2014-08-12 13:20:00,40.35,40.37,40.32,40.33,9000.0,29.1945,29.2089,29.1727,29.18,9000.0
2014-08-12 13:25:00,40.32,40.35,40.32,40.34,5400.0,29.1727,29.1945,29.1727,29.1872,5400.0
2014-08-12 13:30:00,40.35,40.35,40.29,40.3,7100.0,29.1945,29.1945,29.151,29.1583,7100.0
2014-08-12 13:35:00,40.29,40.3,40.28,40.29,7400.0,29.151,29.1583,29.1438,29.151,7400.0
2014-08-12 13:40:00,40.28,40.31,40.27,40.3,5100.0,29.1438,29.1655,29.1366,29.1583,5100.0
2014-08-12 13:45:00,40.31,40.31,40.27,40.29,3800.0,29.1655,29.1655,29.1366,29.151,3800.0
2014-08-12 13:50:00,40.29,40.33,40.29,40.33,8800.0,29.151,29.18,29.151,29.18,8800.0
2014-08-12 13:55:00,40.33,40.36,40.31,40.35,12900.0,29.18,29.2017,29.1655,29.1945,12900.0
2014-08-12 14:00:00,40.35,40.35,40.32,40.33,8000.0,29.1945,29.1945,29.1727,29.18,8000.0
2014-08-12 14:05:00,40.32,40.33,40.27,40.27,5800.0,29.1727,29.18,29.1366,29.1366,5800.0
2014-08-12 14:10:00,40.26,40.27,40.24,40.25,11500.0,29.1293,29.1366,29.1149,29.1221,11500.0
2014-08-12 14:15:00,40.26,40.28,40.24,40.25,10100.0,29.1293,29.1438,29.1149,29.1221,10100.0
2014-08-12 14:20:00,40.25,40.26,40.24,40.25,6000.0,29.1221,29.1293,29.1149,29.1221,6000.0
2014-08-12 14:25:00,40.25,40.27,40.22,40.24,6800.0,29.1221,29.1366,29.1004,29.1149,6800.0
2014-08-12 14:30:00,40.24,40.24,40.2,40.22,7900.0,29.1149,29.1149,29.0859,29.1004,7900.0
2014-08-12 14:35:00,40.22,40.26,40.2,40.25,10400.0,29.1004,29.1293,29.0859,29.1221,10400.0
2014-08-12 14:40:00,40.24,40.25,40.2,40.24,35000.0,29.1149,29.1221,29.0859,29.1149,35000.0
2014-08-12 14:45:00,40.25,40.26,40.22,40.23,20200.0,29.1221,29.1293,29.1004,29.1076,20200.0
2014-08-12 14:50:00,40.24,40.27,40.24,40.26,10400.0,29.1149,29.1366,29.1149,29.1293,10400.0
2014-08-12 14:55:00,40.26,40.28,40.23,40.24,8300.0,29.1293,29.1438,29.1076,29.1149,8300.0
2014-08-12 15:00:00,40.23,40.26,40.23,40.26,6300.0,29.1076,29.1293,29.1076,29.1293,6300.0
2014-08-12 15:05:00,40.26,40.29,40.26,40.28,9700.0,29.1293,29.151,29.1293,29.1438,9700.0
2014-08-12 15:10:00,40.29,40.3,40.27,40.28,7700.0,29.151,29.1583,29.1366,29.1438,7700.0
2014-08-12 15:15:00,40.29,40.29,40.27,40.29,7400.0,29.151,29.151,29.1366,29.151,7400.0
2014-08-12 15:20:00,40.28,40.29,40.26,40.26,18200.0,29.1438,29.151,29.1293,29.1293,18200.0
2014-08-12 15:25:00,40.27,40.27,40.24,40.24,18700.0,29.1366,29.1366,29.1149,29.1149,18700.0
2014-08-12 15:30:00,40.24,40.26,40.23,40.25,38100.0,29.1149,29.1293,29.1076,29.1221,38100.0
2014-08-12 15:35:00,40.24,40.29,40.24,40.28,16600.0,29.1149,29.151,29.1149,29.1438,16600.0
2014-08-12 15:40:00,40.29,40.33,40.28,40.29,33400.0,29.151,29.18,29.1438,29.151,33400.0
2014-08-12 15:45:00,40.29,40.33,40.27,40.33,74700.0,29.151,29.18,29.1366,29.18,74700.0
2014-08-12 15:50:00,40.33,40.33,40.29,40.29,40800.0,29.18,29.18,29.151,29.151,40800.0
2014-08-12 15:55:00,40.3,40.31,40.29,40.29,65500.0,29.1583,29.1655,29.151,29.151,65500.0
2014-08-13 09:30:00,40.47,40.57,40.42,40.56,22300.0,29.2813,29.3536,29.2451,29.3464,22300.0
2014-08-13 09:35:00,40.55,40.62,40.54,40.58,26500.0,29.3392,29.3898,29.3319,29.3609,26500.0
2014-08-13 09:40:00,40.57,40.64,40.53,40.59,67600.0,29.3536,29.4043,29.3247,29.3681,67600.0
2014-08-13 09:45:00,40.6,40.66,40.6,40.64,16200.0,29.3753,29.4187,29.3753,29.4043,16200.0
2014-08-13 09:50:00,40.64,40.72,40.63,40.63,44500.0,29.4043,29.4622,29.397,29.397,44500.0
2014-08-13 09:55:00,40.64,40.64,40.61,40.63,15700.0,29.4043,29.4043,29.3826,29.397,15700.0
2014-08-13 10:00:00,40.62,40.66,40.61,40.64,14400.0,29.3898,29.4187,29.3826,29.4043,14400.0
2014-08-13 10:05:00,40.64,40.72,40.63,40.68,18000.0,29.4043,29.4622,29.397,29.4332,18000.0
2014-08-13 10:10:00,40.68,40.69,40.66,40.68,6100.0,29.4332,29.4405,29.4187,29.4332,6100.0
2014-08-13 10:15:00,40.68,40.72,40.67,40.72,6800.0,29.4332,29.4622,29.426,29.4622,6800.0
2014-08-13 10:20:00,40.73,40.75,40.71,40.74,12300.0,29.4694,29.4839,29.4549,29.4766,12300.0
2014-08-13 10:25:00,40.75,40.76,40.72,40.74,8300.0,29.4839,29.4911,29.4622,29.4766,8300.0
2014-08-13 10:30:00,40.75,40.77,40.73,40.77,22000.0,29.4839,29.4983,29.4694,29.4983,22000.0
2014-08-13 10:35:00,40.77,40.84,40.76,40.84,38100.0,29.4983,29.549,29.4911,29.549,38100.0
2014-08-13 10:40:00,40.84,40.88,40.83,40.87,14800.0,29.549,29.5779,29.5418,29.5707,14800.0
2014-08-13 10:45:00,40.87,40.87,40.84,40.84,6900.0,29.5707,29.5707,29.549,29.549,6900.0
2014-08-13 10:50:00,40.85,40.87,40.82,40.82,14100.0,29.5562,29.5707,29.5345,29.5345,14100.0
2014-08-13 10:55:00,40.82,40.86,40.81,40.85,9700.0,29.5345,29.5635,29.5273,29.5562,9700.0
2014-08-13 11:00:00,40.85,40.92,40.84,40.89,17400.0,29.5562,29.6069,29.549,29.5852,17400.0
2014-08-13 11:05:00,40.9,40.95,40.9,40.95,17400.0,29.5924,29.6286,29.5924,29.6286,17400.0
2014-08-13 11:10:00,40.96,40.98,40.94,40.95,12700.0,29.6358,29.6503,29.6213,29.6286,12700.0
2014-08-13 11:15:00,40.94,40.94,40.9,40.93,4700.0,29.6213,29.6213,29.5924,29.6141,4700.0
2014-08-13 11:20:00,40.93,40.94,40.91,40.93,5300.0,29.6141,29.6213,29.5996,29.6141,5300.0
2014-08-13 11:25:00,40.93,40.94,40.91,40.91,10400.0,29.6141,29.6213,29.5996,29.5996,10400.0
2014-08-13 11:30:00,40.92,40.94,40.92,40.92,6000.0,29.6069,29.6213,29.6069,29.6069,6000.0
2014-08-13 11:35:00,40.92,40.94,40.91,40.92,18600.0,29.6069,29.6213,29.5996,29.6069,18600.0
2014-08-13 11:40:00,40.91,40.93,40.9,40.91,10700.0,29.5996,29.6141,29.5924,29.5996,10700.0
2014-08-13 11:45:00,40.92,40.93,40.9,40.92,6900.0,29.6069,29.6141,29.5924,29.6069,6900.0
2014-08-13 11:50:00,40.92,40.94,40.9,40.9,9200.0,29.6069,29.6213,29.5924,29.5924,9200.0
2014-08-13 11:55:00,40.9,40.93,40.9,40.92,5000.0,29.5924,29.6141,29.5924,29.6069,5000.0
2014-08-13 12:00:00,40.91,40.94,40.91,40.94,8100.0,29.5996,29.6213,29.5996,29.6213,8100.0
2014-08-13 12:05:00,40.93,40.95,40.91,40.93,11100.0,29.6141,29.6286,29.5996,29.6141,11100.0
2014-08-13 12:10:00,40.92,40.94,40.9,40.94,10100.0,29.6069,29.6213,29.5924,29.6213,10100.0
2014-08-13 12:15:00,40.93,40.94,40.92,40.92,7600.0,29.6141,29.6213,29.6069,29.6069,7600.0
2014-08-13 12:20:00,40.91,40.92,40.89,40.9,7400.0,29.5996,29.6069,29.5852,29.5924,7400.0
2014-08-13 12:25:00,40.9,40.93,40.9,40.93,16300.0,29.5924,29.6141,29.5924,29.6141,16300.0
2014-08-13 12:30:00,40.91,40.92,40.89,40.89,3700.0,29.5996,29.6069,29.5852,29.5852,3700.0
2014-08-13 12:35:00,40.89,40.9,40.83,40.84,6000.0,29.5852,29.5924,29.5418,29.549,6000.0
2014-08-13 12:40:00,40.84,40.84,40.79,40.8,5400.0,29.549,29.549,29.5128,29.52,5400.0
2014-08-13 12:45:00,40.8,40.87,40.8,40.87,13100.0,29.52,29.5707,29.52,29.5707,13100.0
2014-08-13 12:50:00,40.87,40.88,40.86,40.87,6400.0,29.5707,29.5779,29.5635,29.5707,6400.0
2014-08-13 12:55:00,40.86,40.88,40.86,40.87,7800.0,29.5635,29.5779,29.5635,29.5707,7800.0
2014-08-13 13:00:00,40.87,40.89,40.86,40.89,9100.0,29.5707,29.5852,29.5635,29.5852,9100.0
2014-08-13 13:05:00,40.88,40.9,40.88,40.89,7900.0,29.5779,29.5924,29.5779,29.5852,7900.0
2014-08-13 13:10:00,40.89,40.91,40.89,40.9,12500.0,29.5852,29.5996,29.5852,29.5924,12500.0
2014-08-13 13:15:00,40.89,40.91,40.87,40.88,11000.0,29.5852,29.5996,29.5707,29.5779,11000.0
2014-08-13 13:20:00,40.88,40.9,40.87,40.9,7900.0,29.5779,29.5924,29.5707,29.5924,7900.0
2014-08-13 13:25:00,40.91,40.92,40.89,40.89,13600.0,29.5996,29.6069,29.5852,29.5852,13600.0
2014-08-13 13:30:00,40.88,40.89,40.87,40.88,7800.0,29.5779,29.5852,29.5707,29.5779,7800.0
2014-08-13 13:35:00,40.88,40.9,40.88,40.88,10700.0,29.5779,29.5924,29.5779,29.5779,10700.0
2014-08-13 13:40:00,40.89,40.92,40.89,40.91,16700.0,29.5852,29.6069,29.5852,29.5996,16700.0
2014-08-13 13:45:00,40.91,40.94,40.91,40.93,23700.0,29.5996,29.6213,29.5996,29.6141,23700.0
2014-08-13 13:50:00,40.92,40.94,40.9,40.93,10700.0,29.6069,29.6213,29.5924,29.6141,10700.0
2014-08-13 13:55:00,40.92,40.92,40.9,40.92,12500.0,29.6069,29.6069,29.5924,29.6069,12500.0
2014-08-13 14:00:00,40.92,40.92,40.88,40.89,21000.0,29.6069,29.6069,29.5779,29.5852,21000.0
2014-08-13 14:05:00,40.9,40.9,40.85,40.86,8700.0,29.5924,29.5924,29.5562,29.5635,8700.0
2014-08-13 14:10:00,40.86,40.87,40.83,40.85,38700.0,29.5635,29.5707,29.5418,29.5562,38700.0
2014-08-13 14:15:00,40.85,40.87,40.84,40.87,23100.0,29.5562,29.5707,29.549,29.5707,23100.0
2014-08-13 14:20:00,40.87,40.89,40.86,40.89,8600.0,29.5707,29.5852,29.5635,29.5852,8600.0
2014-08-13 14:25:00,40.88,40.89,40.86,40.86,10000.0,29.5779,29.5852,29.5635,29.5635,10000.0
2014-08-13 14:30:00,40.86,40.89,40.86,40.89,11000.0,29.5635,29.5852,29.5635,29.5852,11000.0
2014-08-13 14:35:00,40.88,40.9,40.88,40.9,4700.0,29.5779,29.5924,29.5779,29.5924,4700.0
2014-08-13 14:40:00,40.89,40.9,40.87,40.87,13900.0,29.5852,29.5924,29.5707,29.5707,13900.0
2014-08-13 14:45:00,40.88,40.89,40.85,40.87,11000.0,29.5779,29.5852,29.5562,29.5707,11000.0
2014-08-13 14:50:00,40.88,40.89,40.86,40.88,5100.0,29.5779,29.5852,29.5635,29.5779,5100.0
2014-08-13 14:55:00,40.89,40.91,40.88,40.91,17900.0,29.5852,29.5996,29.5779,29.5996,17900.0
2014-08-13 15:00:00,40.9,40.91,40.89,40.89,12000.0,29.5924,29.5996,29.5852,29.5852,12000.0
2014-08-13 15:05:00,40.89,40.91,40.89,40.91,8000.0,29.5852,29.5996,29.5852,29.5996,8000.0
2014-08-13 15:10:00,40.9,40.91,40.89,40.91,8400.0,29.5924,29.5996,29.5852,29.5996,8400.0
2014-08-13 15:15:00,40.9,40.91,40.89,40.9,10000.0,29.5924,29.5996,29.5852,29.5924,10000.0
2014-08-13 15:20:00,40.89,40.91,40.89,40.91,9100.0,29.5852,29.5996,29.5852,29.5996,9100.0
2014-08-13 15:25:00,40.91,40.91,40.88,40.89,16300.0,29.5996,29.5996,29.5779,29.5852,16300.0
2014-08-13 15:30:00,40.88,40.89,40.87,40.88,22100.0,29.5779,29.5852,29.5707,29.5779,22100.0
2014-08-13 15:35:00,40.87,40.88,40.85,40.85,13200.0,29.5707,29.5779,29.5562,29.5562,13200.0
2014-08-13 15:40:00,40.85,40.88,40.85,40.88,22500.0,29.5562,29.5779,29.5562,29.5779,22500.0
2014-08-13 15:45:00,40.88,40.88,40.86,40.88,42500.0,29.5779,29.5779,29.5635,29.5779,42500.0
2014-08-13 15:50:00,40.88,40.9,40.86,40.89,37600.0,29.5779,29.5924,29.5635,29.5852,37600.0
2014-08-13 15:55:00,40.88,40.9,40.86,40.88,74800.0,29.5779,29.5924,29.5635,29.5779,74800.0
2014-08-14 09:30:00,40.9,40.93,40.87,40.88,32600.0,29.5924,29.6141,29.5707,29.5779,32600.0
2014-08-14 09:35:00,40.89,41.02,40.89,40.94,20900.0,29.5852,29.6792,29.5852,29.6213,20900.0
2014-08-14 09:40:00,40.94,40.94,40.88,40.89,6700.0,29.6213,29.6213,29.5779,29.5852,6700.0
2014-08-14 09:45:00,40.88,40.9,40.86,40.9,13400.0,29.5779,29.5924,29.5635,29.5924,13400.0
2014-08-14 09:50:00,40.9,40.94,40.9,40.91,8800.0,29.5924,29.6213,29.5924,29.5996,8800.0
2014-08-14 09:55:00,40.9,40.91,40.87,40.89,6500.0,29.5924,29.5996,29.5707,29.5852,6500.0
2014-08-14 10:00:00,40.89,40.92,40.88,40.9,4100.0,29.5852,29.6069,29.5779,29.5924,4100.0
2014-08-14 10:05:00,40.9,40.92,40.85,40.88,10400.0,29.5924,29.6069,29.5562,29.5779,10400.0
2014-08-14 10:10:00,40.89,40.92,40.88,40.91,7400.0,29.5852,29.6069,29.5779,29.5996,7400.0
2014-08-14 10:15:00,40.91,40.92,40.89,40.89,6700.0,29.5996,29.6069,29.5852,29.5852,6700.0
2014-08-14 10:20:00,40.9,40.92,40.88,40.88,11400.0,29.5924,29.6069,29.5779,29.5779,11400.0
2014-08-14 10:25:00,40.88,40.89,40.82,40.83,12600.0,29.5779,29.5852,29.5345,29.5418,12600.0
2014-08-14 10:30:00,40.83,40.86,40.83,40.85,13200.0,29.5418,29.5635,29.5418,29.5562,13200.0
2014-08-14 10:35:00,40.85,40.87,40.84,40.85,6200.0,29.5562,29.5707,29.549,29.5562,6200.0
2014-08-14 10:40:00,40.85,40.85,40.83,40.84,7100.0,29.5562,29.5562,29.5418,29.549,7100.0
2014-08-14 10:45:00,40.84,40.85,40.83,40.84,7900.0,29.549,29.5562,29.5418,29.549,7900.0
2014-08-14 10:50:00,40.84,40.84,40.77,40.77,7300.0,29.549,29.549,29.4983,29.4983,7300.0
2014-08-14 10:55:00,40.77,40.8,40.77,40.8,10400.0,29.4983,29.52,29.4983,29.52,10400.0
2014-08-14 11:00:00,40.8,40.82,40.79,40.82,6300.0,29.52,29.5345,29.5128,29.5345,6300.0
2014-08-14 11:05:00,40.82,40.82,40.79,40.8,5800.0,29.5345,29.5345,29.5128,29.52,5800.0
2014-08-14 11:10:00,40.8,40.81,40.79,40.8,18200.0,29.52,29.5273,29.5128,29.52,18200.0
2014-08-14 11:15:00,40.8,40.82,40.79,40.81,17000.0,29.52,29.5345,29.5128,29.5273,17000.0
2014-08-14 11:20:00,40.82,40.86,40.8,40.86,20500.0,29.5345,29.5635,29.52,29.5635,20500.0
2014-08-14 11:25:00,40.85,40.86,40.8,40.8,7300.0,29.5562,29.5635,29.52,29.52,7300.0
2014-08-14 11:30:00,40.81,40.82,40.77,40.79,10400.0,29.5273,29.5345,29.4983,29.5128,10400.0
2014-08-14 11:35:00,40.78,40.78,40.73,40.73,12700.0,29.5056,29.5056,29.4694,29.4694,12700.0
2014-08-14 11:40:00,40.73,40.74,40.69,40.69,17500.0,29.4694,29.4766,29.4405,29.4405,17500.0
2014-08-14 11:45:00,40.7,40.7,40.64,40.66,30900.0,29.4477,29.4477,29.4043,29.4187,30900.0
2014-08-14 11:50:00,40.66,40.69,40.64,40.68,18500.0,29.4187,29.4405,29.4043,29.4332,18500.0
2014-08-14 11:55:00,40.69,40.7,40.69,40.7,5100.0,29.4405,29.4477,29.4405,29.4477,5100.0
2014-08-14 12:00:00,40.7,40.72,40.7,40.71,6700.0,29.4477,29.4622,29.4477,29.4549,6700.0
2014-08-14 12:05:00,40.71,40.72,40.71,40.72,2800.0,29.4549,29.4622,29.4549,29.4622,2800.0
2014-08-14 12:10:00,40.72,40.72,40.71,40.71,4600.0,29.4622,29.4622,29.4549,29.4549,4600.0
2014-08-14 12:15:00,40.71,40.72,40.69,40.7,11700.0,29.4549,29.4622,29.4405,29.4477,11700.0
2014-08-14 12:20:00,40.69,40.69,40.68,40.69,9100.0,29.4405,29.4405,29.4332,29.4405,9100.0
2014-08-14 12:25:00,40.69,40.69,40.66,40.67,76700.0,29.4405,29.4405,29.4187,29.426,76700.0
2014-08-14 12:30:00,40.67,40.72,40.66,40.72,20900.0,29.426,29.4622,29.4187,29.4622,20900.0
2014-08-14 12:35:00,40.72,40.73,40.72,40.73,8200.0,29.4622,29.4694,29.4622,29.4694,8200.0
2014-08-14 12:40:00,40.73,40.74,40.72,40.72,7100.0,29.4694,29.4766,29.4622,29.4622,7100.0
2014-08-14 12:45:00,40.72,40.73,40.72,40.73,13800.0,29.4622,29.4694,29.4622,29.4694,13800.0
2014-08-14 12:50:00,40.73,40.76,40.73,40.76,4600.0,29.4694,29.4911,29.4694,29.4911,4600.0
2014-08-14 12:55:00,40.75,40.77,40.75,40.77,57700.0,29.4839,29.4983,29.4839,29.4983,57700.0
2014-08-14 13:00:00,40.76,40.81,40.76,40.81,10200.0,29.4911,29.5273,29.4911,29.5273,10200.0
2014-08-14 13:05:00,40.8,40.8,40.77,40.77,15900.0,29.52,29.52,29.4983,29.4983,15900.0
2014-08-14 13:10:00,40.78,40.82,40.77,40.82,8300.0,29.5056,29.5345,29.4983,29.5345,8300.0
2014-08-14 13:15:00,40.81,40.82,40.8,40.8,14300.0,29.5273,29.5345,29.52,29.52,14300.0
2014-08-14 13:20:00,40.8,40.83,40.8,40.8,12900.0,29.52,29.5418,29.52,29.52,12900.0
2014-08-14 13:25:00,40.8,40.8,40.79,40.8,3900.0,29.52,29.52,29.5128,29.52,3900.0
2014-08-14 13:30:00,40.79,40.82,40.79,40.82,5600.0,29.5128,29.5345,29.5128,29.5345,5600.0
2014-08-14 13:35:00,40.82,40.82,40.8,40.82,4800.0,29.5345,29.5345,29.52,29.5345,4800.0
2014-08-14 13:40:00,40.82,40.82,40.77,40.77,10300.0,29.5345,29.5345,29.4983,29.4983,10300.0
2014-08-14 13:45:00,40.78,40.79,40.78,40.79,2500.0,29.5056,29.5128,29.5056,29.5128,2500.0
2014-08-14 13:50:00,40.79,40.8,40.78,40.8,7400.0,29.5128,29.52,29.5056,29.52,7400.0
2014-08-14 13:55:00,40.8,40.82,40.8,40.8,8200.0,29.52,29.5345,29.52,29.52,8200.0
2014-08-14 14:00:00,40.81,40.83,40.8,40.81,13300.0,29.5273,29.5418,29.52,29.5273,13300.0
2014-08-14 14:05:00,40.81,40.83,40.8,40.82,12300.0,29.5273,29.5418,29.52,29.5345,12300.0
2014-08-14 14:10:00,40.83,40.83,40.81,40.81,8800.0,29.5418,29.5418,29.5273,29.5273,8800.0
2014-08-14 14:15:00,40.8,40.8,40.79,40.8,6700.0,29.52,29.52,29.5128,29.52,6700.0
2014-08-14 14:20:00,40.8,40.82,40.8,40.82,6600.0,29.52,29.5345,29.52,29.5345,6600.0
2014-08-14 14:25:00,40.82,40.82,40.8,40.82,8100.0,29.5345,29.5345,29.52,29.5345,8100.0
2014-08-14 14:30:00,40.82,40.83,40.81,40.82,10000.0,29.5345,29.5418,29.5273,29.5345,10000.0
2014-08-14 14:35:00,40.82,40.83,40.81,40.81,3100.0,29.5345,29.5418,29.5273,29.5273,3100.0
2014-08-14 14:40:00,40.82,40.83,40.81,40.82,6800.0,29.5345,29.5418,29.5273,29.5345,6800.0
2014-08-14 14:45:00,40.81,40.82,40.78,40.78,10500.0,29.5273,29.5345,29.5056,29.5056,10500.0
2014-08-14 14:50:00,40.79,40.8,40.78,40.78,10100.0,29.5128,29.52,29.5056,29.5056,10100.0
2014-08-14 14:55:00,40.78,40.8,40.78,40.8,4500.0,29.5056,29.52,29.5056,29.52,4500.0
2014-08-14 15:00:00,40.79,40.79,40.78,40.78,8500.0,29.5128,29.5128,29.5056,29.5056,8500.0
2014-08-14 15:05:00,40.78,40.79,40.77,40.77,15100.0,29.5056,29.5128,29.4983,29.4983,15100.0
2014-08-14 15:10:00,40.77,40.78,40.76,40.76,6000.0,29.4983,29.5056,29.4911,29.4911,6000.0
2014-08-14 15:15:00,40.77,40.81,40.77,40.81,17400.0,29.4983,29.5273,29.4983,29.5273,17400.0
2014-08-14 15:20:00,40.81,40.83,40.8,40.83,24200.0,29.5273,29.5418,29.52,29.5418,24200.0
2014-08-14 15:25:00,40.83,40.84,40.81,40.82,14400.0,29.5418,29.549,29.5273,29.5345,14400.0
2014-08-14 15:30:00,40.82,40.82,40.79,40.8,24800.0,29.5345,29.5345,29.5128,29.52,24800.0
2014-08-14 15:35:00,40.8,40.81,40.79,40.81,63400.0,29.52,29.5273,29.5128,29.5273,63400.0
2014-08-14 15:40:00,40.81,40.83,40.8,40.82,16700.0,29.5273,29.5418,29.52,29.5345,16700.0
2014-08-14 15:45:00,40.82,40.83,40.81,40.83,26300.0,29.5345,29.5418,29.5273,29.5418,26300.0
2014-08-14 15:50:00,40.83,40.83,40.82,40.83,29700.0,29.5418,29.5418,29.5345,29.5418,29700.0
2014-08-14 15:55:00,40.83,40.84,40.81,40.83,103100.0,29.5418,29.549,29.5273,29.5418,103100.0
2014-08-15 09:30:00,41.0,41.02,40.9,40.93,161200.0,29.6648,29.6792,29.5924,29.6141,161200.0
2014-08-15 09:35:00,40.92,41.05,40.91,40.97,18400.0,29.6069,29.7009,29.5996,29.643,18400.0
2014-08-15 09:40:00,40.96,41.0,40.94,41.0,12200.0,29.6358,29.6648,29.6213,29.6648,12200.0
2014-08-15 09:45:00,40.99,41.04,40.99,41.0,18400.0,29.6575,29.6937,29.6575,29.6648,18400.0
2014-08-15 09:50:00,41.0,41.02,40.97,41.01,8200.0,29.6648,29.6792,29.643,29.672,8200.0
2014-08-15 09:55:00,41.01,41.09,40.98,41.06,50300.0,29.672,29.7299,29.6503,29.7082,50300.0
2014-08-15 10:00:00,41.05,41.13,41.05,41.08,10400.0,29.7009,29.7588,29.7009,29.7226,10400.0
2014-08-15 10:05:00,41.07,41.12,41.07,41.08,16700.0,29.7154,29.7516,29.7154,29.7226,16700.0
2014-08-15 10:10:00,41.07,41.11,41.07,41.09,10200.0,29.7154,29.7443,29.7154,29.7299,10200.0
2014-08-15 10:15:00,41.09,41.11,41.07,41.11,8600.0,29.7299,29.7443,29.7154,29.7443,8600.0
2014-08-15 10:20:00,41.1,41.11,41.07,41.11,12800.0,29.7371,29.7443,29.7154,29.7443,12800.0
2014-08-15 10:25:00,41.11,41.12,41.09,41.12,10600.0,29.7443,29.7516,29.7299,29.7516,10600.0
2014-08-15 10:30:00,41.12,41.15,41.12,41.13,6800.0,29.7516,29.7733,29.7516,29.7588,6800.0
2014-08-15 10:35:00,41.12,41.15,41.12,41.15,5500.0,29.7516,29.7733,29.7516,29.7733,5500.0
2014-08-15 10:40:00,41.15,41.15,41.04,41.05,22400.0,29.7733,29.7733,29.6937,29.7009,22400.0
2014-08-15 10:45:00,41.05,41.07,40.99,41.01,20100.0,29.7009,29.7154,29.6575,29.672,20100.0
2014-08-15 10:50:00,41.02,41.04,40.95,40.96,25700.0,29.6792,29.6937,29.6286,29.6358,25700.0
2014-08-15 10:55:00,40.96,40.97,40.84,40.95,28800.0,29.6358,29.643,29.549,29.6286,28800.0
2014-08-15 11:00:00,40.95,40.98,40.92,40.92,11800.0,29.6286,29.6503,29.6069,29.6069,11800.0
2014-08-15 11:05:00,40.92,40.95,40.87,40.95,13500.0,29.6069,29.6286,29.5707,29.6286,13500.0
2014-08-15 11:10:00,40.95,41.03,40.95,40.96,9500.0,29.6286,29.6865,29.6286,29.6358,9500.0
2014-08-15 11:15:00,40.97,41.02,40.93,40.96,14000.0,29.643,29.6792,29.6141,29.6358,14000.0
2014-08-15 11:20:00,40.96,40.97,40.91,40.94,18500.0,29.6358,29.643,29.5996,29.6213,18500.0
2014-08-15 11:25:00,40.93,40.94,40.89,40.9,13300.0,29.6141,29.6213,29.5852,29.5924,13300.0
2014-08-15 11:30:00,40.91,40.92,40.87,40.89,16200.0,29.5996,29.6069,29.5707,29.5852,16200.0
2014-08-15 11:35:00,40.89,40.94,40.89,40.94,24800.0,29.5852,29.6213,29.5852,29.6213,24800.0
2014-08-15 11:40:00,40.94,40.96,40.93,40.94,14900.0,29.6213,29.6358,29.6141,29.6213,14900.0
2014-08-15 11:45:00,40.93,40.95,40.9,40.92,50900.0,29.6141,29.6286,29.5924,29.6069,50900.0
2014-08-15 11:50:00,40.92,40.92,40.79,40.81,60600.0,29.6069,29.6069,29.5128,29.5273,60600.0
2014-08-15 11:55:00,40.81,40.86,40.78,40.86,14400.0,29.5273,29.5635,29.5056,29.5635,14400.0
2014-08-15 12:00:00,40.85,40.85,40.8,40.83,11000.0,29.5562,29.5562,29.52,29.5418,11000.0
2014-08-15 12:05:00,40.84,40.85,40.81,40.84,9100.0,29.549,29.5562,29.5273,29.549,9100.0
2014-08-15 12:10:00,40.83,40.83,40.8,40.8,5500.0,29.5418,29.5418,29.52,29.52,5500.0
2014-08-15 12:15:00,40.8,40.8,40.76,40.78,4500.0,29.52,29.52,29.4911,29.5056,4500.0
2014-08-15 12:20:00,40.79,40.8,40.75,40.8,6900.0,29.5128,29.52,29.4839,29.52,6900.0
2014-08-15 12:25:00,40.81,40.88,40.81,40.87,8500.0,29.5273,29.5779,29.5273,29.5707,8500.0
2014-08-15 12:30:00,40.87,40.88,40.83,40.84,5500.0,29.5707,29.5779,29.5418,29.549,5500.0
2014-08-15 12:35:00,40.83,40.89,40.82,40.87,11200.0,29.5418,29.5852,29.5345,29.5707,11200.0
2014-08-15 12:40:00,40.88,40.91,40.88,40.9,6100.0,29.5779,29.5996,29.5779,29.5924,6100.0
2014-08-15 12:45:00,40.91,40.91,40.86,40.88,5900.0,29.5996,29.5996,29.5635,29.5779,5900.0
2014-08-15 12:50:00,40.87,40.87,40.84,40.85,4300.0,29.5707,29.5707,29.549,29.5562,4300.0
2014-08-15 12:55:00,40.86,40.87,40.82,40.82,2900.0,29.5635,29.5707,29.5345,29.5345,2900.0
2014-08-15 13:00:00,40.82,40.82,40.76,40.77,13300.0,29.5345,29.5345,29.4911,29.4983,13300.0
2014-08-15 13:05:00,40.77,40.81,40.77,40.8,9100.0,29.4983,29.5273,29.4983,29.52,9100.0
2014-08-15 13:10:00,40.8,40.85,40.8,40.85,8600.0,29.52,29.5562,29.52,29.5562,8600.0
2014-08-15 13:15:00,40.84,40.85,40.82,40.83,7100.0,29.549,29.5562,29.5345,29.5418,7100.0
2014-08-15 13:20:00,40.83,40.84,40.81,40.81,12700.0,29.5418,29.549,29.5273,29.5273,12700.0
2014-08-15 13:25:00,40.81,40.82,40.79,40.8,12100.0,29.5273,29.5345,29.5128,29.52,12100.0
2014-08-15 13:30:00,40.8,40.8,40.73,40.73,10800.0,29.52,29.52,29.4694,29.4694,10800.0
2014-08-15 13:35:00,40.74,40.75,40.72,40.72,6400.0,29.4766,29.4839,29.4622,29.4622,6400.0
2014-08-15 13:40:00,40.72,40.77,40.72,40.76,15900.0,29.4622,29.4983,29.4622,29.4911,15900.0
2014-08-15 13:45:00,40.75,40.76,40.74,40.75,18200.0,29.4839,29.4911,29.4766,29.4839,18200.0
2014-08-15 13:50:00,40.75,40.77,40.71,40.72,15400.0,29.4839,29.4983,29.4549,29.4622,15400.0
2014-08-15 13:55:00,40.72,40.72,40.69,40.7,12900.0,29.4622,29.4622,29.4405,29.4477,12900.0
2014-08-15 14:00:00,40.69,40.71,40.68,40.7,15300.0,29.4405,29.4549,29.4332,29.4477,15300.0
2014-08-15 14:05:00,40.7,40.73,40.7,40.7,17900.0,29.4477,29.4694,29.4477,29.4477,17900.0
2014-08-15 14:10:00,40.7,40.76,40.7,40.74,19400.0,29.4477,29.4911,29.4477,29.4766,19400.0
2014-08-15 14:15:00,40.74,40.74,40.72,40.72,8800.0,29.4766,29.4766,29.4622,29.4622,8800.0
2014-08-15 14:20:00,40.73,40.79,40.71,40.79,23200.0,29.4694,29.5128,29.4549,29.5128,23200.0
2014-08-15 14:25:00,40.79,40.82,40.79,40.81,14100.0,29.5128,29.5345,29.5128,29.5273,14100.0
2014-08-15 14:30:00,40.82,40.84,40.79,40.8,17100.0,29.5345,29.549,29.5128,29.52,17100.0
2014-08-15 14:35:00,40.79,40.8,40.76,40.76,14700.0,29.5128,29.52,29.4911,29.4911,14700.0
2014-08-15 14:40:00,40.76,40.8,40.76,40.79,203300.0,29.4911,29.52,29.4911,29.5128,203300.0
2014-08-15 14:45:00,40.78,40.79,40.77,40.78,11300.0,29.5056,29.5128,29.4983,29.5056,11300.0
2014-08-15 14:50:00,40.78,40.78,40.75,40.76,16800.0,29.5056,29.5056,29.4839,29.4911,16800.0
2014-08-15 14:55:00,40.76,40.76,40.73,40.73,20000.0,29.4911,29.4911,29.4694,29.4694,20000.0
2014-08-15 15:00:00,40.73,40.76,40.71,40.72,17100.0,29.4694,29.4911,29.4549,29.4622,17100.0
2014-08-15 15:05:00,40.71,40.75,40.7,40.73,21600.0,29.4549,29.4839,29.4477,29.4694,21600.0
2014-08-15 15:10:00,40.73,40.74,40.73,40.73,7800.0,29.4694,29.4766,29.4694,29.4694,7800.0
2014-08-15 15:15:00,40.73,40.73,40.7,40.72,20200.0,29.4694,29.4694,29.4477,29.4622,20200.0
2014-08-15 15:20:00,40.72,40.73,40.7,40.72,16900.0,29.4622,29.4694,29.4477,29.4622,16900.0
2014-08-15 15:25:00,40.72,40.72,40.7,40.72,19800.0,29.4622,29.4622,29.4477,29.4622,19800.0
2014-08-15 15:30:00,40.72,40.74,40.68,40.74,45600.0,29.4622,29.4766,29.4332,29.4766,45600.0
2014-08-15 15:35:00,40.74,40.78,40.74,40.74,31300.0,29.4766,29.5056,29.4766,29.4766,31300.0
2014-08-15 15:40:00,40.74,40.75,40.7,40.71,51100.0,29.4766,29.4839,29.4477,29.4549,51100.0
2014-08-15 15:45:00,40.7,40.73,40.69,40.71,80200.0,29.4477,29.4694,29.4405,29.4549,80200.0
2014-08-15 15:50:00,40.72,40.79,40.71,40.79,79300.0,29.4622,29.5128,29.4549,29.5128,79300.0
2014-08-15 15:55:00,40.79,40.83,40.79,40.82,134600.0,29.5128,29.5418,29.5128,29.5345,134600.0
2014-08-18 09:30:00,41.02,41.23,41.02,41.09,19000.0,29.6792,29.8312,29.6792,29.7299,19000.0
2014-08-18 09:35:00,41.08,41.12,41.03,41.07,16700.0,29.7226,29.7516,29.6865,29.7154,16700.0
2014-08-18 09:40:00,41.07,41.11,41.07,41.1,6900.0,29.7154,29.7443,29.7154,29.7371,6900.0
2014-08-18 09:45:00,41.1,41.13,41.1,41.13,8800.0,29.7371,29.7588,29.7371,29.7588,8800.0
2014-08-18 09:50:00,41.12,41.15,41.08,41.15,12700.0,29.7516,29.7733,29.7226,29.7733,12700.0
2014-08-18 09:55:00,41.15,41.23,41.15,41.22,11000.0,29.7733,29.8312,29.7733,29.8239,11000.0
2014-08-18 10:00:00,41.22,41.25,41.22,41.24,15300.0,29.8239,29.8456,29.8239,29.8384,15300.0
2014-08-18 10:05:00,41.23,41.25,41.22,41.23,30100.0,29.8312,29.8456,29.8239,29.8312,30100.0
2014-08-18 10:10:00,41.23,41.25,41.23,41.25,8800.0,29.8312,29.8456,29.8312,29.8456,8800.0
2014-08-18 10:15:00,41.25,41.25,41.2,41.2,23400.0,29.8456,29.8456,29.8095,29.8095,23400.0
2014-08-18 10:20:00,41.2,41.22,41.2,41.22,36200.0,29.8095,29.8239,29.8095,29.8239,36200.0
2014-08-18 10:25:00,41.22,41.26,41.21,41.21,15500.0,29.8239,29.8529,29.8167,29.8167,15500.0
2014-08-18 10:30:00,41.21,41.25,41.19,41.25,7100.0,29.8167,29.8456,29.8022,29.8456,7100.0
2014-08-18 10:35:00,41.25,41.27,41.25,41.27,8000.0,29.8456,29.8601,29.8456,29.8601,8000.0
2014-08-18 10:40:00,41.28,41.28,41.26,41.27,9500.0,29.8673,29.8673,29.8529,29.8601,9500.0
2014-08-18 10:45:00,41.26,41.28,41.26,41.27,14200.0,29.8529,29.8673,29.8529,29.8601,14200.0
2014-08-18 10:50:00,41.27,41.29,41.26,41.27,13000.0,29.8601,29.8746,29.8529,29.8601,13000.0
2014-08-18 10:55:00,41.27,41.3,41.27,41.27,8400.0,29.8601,29.8818,29.8601,29.8601,8400.0
2014-08-18 11:00:00,41.28,41.28,41.23,41.24,4900.0,29.8673,29.8673,29.8312,29.8384,4900.0
2014-08-18 11:05:00,41.24,41.26,41.24,41.24,2200.0,29.8384,29.8529,29.8384,29.8384,2200.0
2014-08-18 11:10:00,41.24,41.26,41.18,41.24,37100.0,29.8384,29.8529,29.795,29.8384,37100.0
2014-08-18 11:15:00,41.24,41.25,41.23,41.23,2700.0,29.8384,29.8456,29.8312,29.8312,2700.0
2014-08-18 11:20:00,41.22,41.24,41.22,41.23,10100.0,29.8239,29.8384,29.8239,29.8312,10100.0
2014-08-18 11:25:00,41.24,41.25,41.23,41.23,8600.0,29.8384,29.8456,29.8312,29.8312,8600.0
2014-08-18 11:30:00,41.23,41.23,41.22,41.23,3400.0,29.8312,29.8312,29.8239,29.8312,3400.0
2014-08-18 11:35:00,41.22,41.25,41.22,41.25,3300.0,29.8239,29.8456,29.8239,29.8456,3300.0
2014-08-18 11:40:00,41.24,41.25,41.21,41.22,6800.0,29.8384,29.8456,29.8167,29.8239,6800.0
2014-08-18 11:45:00,41.22,41.23,41.21,41.23,7100.0,29.8239,29.8312,29.8167,29.8312,7100.0
2014-08-18 11:50:00,41.24,41.25,41.22,41.24,6600.0,29.8384,29.8456,29.8239,29.8384,6600.0
2014-08-18 11:55:00,41.23,41.24,41.22,41.23,4700.0,29.8312,29.8384,29.8239,29.8312,4700.0
2014-08-18 12:00:00,41.23,41.26,41.23,41.24,12300.0,29.8312,29.8529,29.8312,29.8384,12300.0
2014-08-18 12:05:00,41.25,41.27,41.24,41.25,7800.0,29.8456,29.8601,29.8384,29.8456,7800.0
2014-08-18 12:10:00,41.25,41.25,41.23,41.23,7400.0,29.8456,29.8456,29.8312,29.8312,7400.0
2014-08-18 12:15:00,41.23,41.25,41.22,41.25,11300.0,29.8312,29.8456,29.8239,29.8456,11300.0
2014-08-18 12:20:00,41.25,41.28,41.25,41.28,3900.0,29.8456,29.8673,29.8456,29.8673,3900.0
2014-08-18 12:25:00,41.28,41.28,41.27,41.27,4000.0,29.8673,29.8673,29.8601,29.8601,4000.0
2014-08-18 12:30:00,41.27,41.27,41.25,41.27,6800.0,29.8601,29.8601,29.8456,29.8601,6800.0
2014-08-18 12:35:00,41.28,41.3,41.28,41.29,6600.0,29.8673,29.8818,29.8673,29.8746,6600.0
2014-08-18 12:40:00,41.28,41.28,41.27,41.27,4500.0,29.8673,29.8673,29.8601,29.8601,4500.0
2014-08-18 12:45:00,41.28,41.28,41.16,41.16,59800.0,29.8673,29.8673,29.7805,29.7805,59800.0
2014-08-18 12:50:00,41.16,41.16,41.14,41.15,32600.0,29.7805,29.7805,29.766,29.7733,32600.0
2014-08-18 12:55:00,41.15,41.15,41.12,41.12,4000.0,29.7733,29.7733,29.7516,29.7516,4000.0
2014-08-18 13:00:00,41.12,41.13,41.09,41.09,8400.0,29.7516,29.7588,29.7299,29.7299,8400.0
2014-08-18 13:05:00,41.09,41.1,41.09,41.09,7900.0,29.7299,29.7371,29.7299,29.7299,7900.0
2014-08-18 13:10:00,41.09,41.1,41.01,41.01,56200.0,29.7299,29.7371,29.672,29.672,56200.0
2014-08-18 13:15:00,41.01,41.08,41.0,41.08,19000.0,29.672,29.7226,29.6648,29.7226,19000.0
2014-08-18 13:20:00,41.09,41.09,41.08,41.09,5000.0,29.7299,29.7299,29.7226,29.7299,5000.0
2014-08-18 13:25:00,41.1,41.15,41.1,41.15,8400.0,29.7371,29.7733,29.7371,29.7733,8400.0
2014-08-18 13:30:00,41.14,41.15,41.12,41.12,6100.0,29.766,29.7733,29.7516,29.7516,6100.0
2014-08-18 13:35:00,41.13,41.15,41.13,41.15,8200.0,29.7588,29.7733,29.7588,29.7733,8200.0
2014-08-18 13:40:00,41.14,41.14,41.13,41.14,8600.0,29.766,29.766,29.7588,29.766,8600.0
2014-08-18 13:45:00,41.14,41.16,41.14,41.16,4600.0,29.766,29.7805,29.766,29.7805,4600.0
2014-08-18 13:50:00,41.16,41.17,41.13,41.13,19700.0,29.7805,29.7878,29.7588,29.7588,19700.0
2014-08-18 13:55:00,41.13,41.14,41.11,41.11,6900.0,29.7588,29.766,29.7443,29.7443,6900.0
2014-08-18 14:00:00,41.11,41.13,41.11,41.11,19700.0,29.7443,29.7588,29.7443,29.7443,19700.0
2014-08-18 14:05:00,41.12,41.12,41.1,41.11,11800.0,29.7516,29.7516,29.7371,29.7443,11800.0
2014-08-18 14:10:00,41.11,41.12,41.08,41.08,23000.0,29.7443,29.7516,29.7226,29.7226,23000.0
2014-08-18 14:15:00,41.08,41.11,41.08,41.11,15900.0,29.7226,29.7443,29.7226,29.7443,15900.0
2014-08-18 14:20:00,41.11,41.12,41.1,41.12,6700.0,29.7443,29.7516,29.7371,29.7516,6700.0
2014-08-18 14:25:00,41.12,41.17,41.12,41.16,17700.0,29.7516,29.7878,29.7516,29.7805,17700.0
2014-08-18 14:30:00,41.17,41.21,41.17,41.19,15600.0,29.7878,29.8167,29.7878,29.8022,15600.0
2014-08-18 14:35:00,41.18,41.18,41.16,41.16,7200.0,29.795,29.795,29.7805,29.7805,7200.0
2014-08-18 14:40:00,41.16,41.21,41.16,41.2,10800.0,29.7805,29.8167,29.7805,29.8095,10800.0
2014-08-18 14:45:00,41.2,41.2,41.18,41.19,2200.0,29.8095,29.8095,29.795,29.8022,2200.0
2014-08-18 14:50:00,41.18,41.19,41.18,41.19,1600.0,29.795,29.8022,29.795,29.8022,1600.0
2014-08-18 14:55:00,41.18,41.2,41.18,41.2,7400.0,29.795,29.8095,29.795,29.8095,7400.0
2014-08-18 15:00:00,41.2,41.22,41.18,41.18,19400.0,29.8095,29.8239,29.795,29.795,19400.0
2014-08-18 15:05:00,41.17,41.17,41.15,41.16,40700.0,29.7878,29.7878,29.7733,29.7805,40700.0
2014-08-18 15:10:00,41.16,41.18,41.16,41.18,6900.0,29.7805,29.795,29.7805,29.795,6900.0
2014-08-18 15:15:00,41.17,41.18,41.16,41.16,14900.0,29.7878,29.795,29.7805,29.7805,14900.0
2014-08-18 15:20:00,41.16,41.17,41.14,41.14,8000.0,29.7805,29.7878,29.766,29.766,8000.0
2014-08-18 15:25:00,41.15,41.15,41.14,41.14,7600.0,29.7733,29.7733,29.766,29.766,7600.0
2014-08-18 15:30:00,41.14,41.17,41.13,41.16,38700.0,29.766,29.7878,29.7588,29.7805,38700.0
2014-08-18 15:35:00,41.17,41.17,41.16,41.17,8400.0,29.7878,29.7878,29.7805,29.7878,8400.0
2014-08-18 15:40:00,41.17,41.24,41.16,41.24,39800.0,29.7878,29.8384,29.7805,29.8384,39800.0
2014-08-18 15:45:00,41.22,41.23,41.21,41.22,51600.0,29.8239,29.8312,29.8167,29.8239,51600.0
2014-08-18 15:50:00,41.22,41.23,41.21,41.22,30700.0,29.8239,29.8312,29.8167,29.8239,30700.0
2014-08-18 15:55:00,41.22,41.29,41.21,41.27,141800.0,29.8239,29.8746,29.8167,29.8601,141800.0
2014-08-19 09:30:00,41.27,41.27,41.15,41.26,19700.0,29.8601,29.8601,29.7733,29.8529,19700.0
2014-08-19 09:35:00,41.26,41.27,41.15,41.2,18700.0,29.8529,29.8601,29.7733,29.8095,18700.0
2014-08-19 09:40:00,41.19,41.23,41.14,41.15,16900.0,29.8022,29.8312,29.766,29.7733,16900.0
2014-08-19 09:45:00,41.16,41.18,41.12,41.16,48800.0,29.7805,29.795,29.7516,29.7805,48800.0
2014-08-19 09:50:00,41.15,41.17,41.1,41.11,15200.0,29.7733,29.7878,29.7371,29.7443,15200.0
2014-08-19 09:55:00,41.13,41.19,41.13,41.18,16200.0,29.7588,29.8022,29.7588,29.795,16200.0
2014-08-19 10:00:00,41.18,41.22,41.18,41.19,23200.0,29.795,29.8239,29.795,29.8022,23200.0
2014-08-19 10:05:00,41.17,41.2,41.15,41.19,28200.0,29.7878,29.8095,29.7733,29.8022,28200.0
2014-08-19 10:10:00,41.19,41.2,41.17,41.19,22900.0,29.8022,29.8095,29.7878,29.8022,22900.0
2014-08-19 10:15:00,41.19,41.2,41.16,41.19,16200.0,29.8022,29.8095,29.7805,29.8022,16200.0
2014-08-19 10:20:00,41.19,41.27,41.19,41.27,20100.0,29.8022,29.8601,29.8022,29.8601,20100.0
2014-08-19 10:25:00,41.27,41.27,41.22,41.22,14700.0,29.8601,29.8601,29.8239,29.8239,14700.0
2014-08-19 10:30:00,41.23,41.3,41.23,41.3,149100.0,29.8312,29.8818,29.8312,29.8818,149100.0
2014-08-19 10:35:00,41.28,41.31,41.26,41.27,20800.0,29.8673,29.889,29.8529,29.8601,20800.0
2014-08-19 10:40:00,41.26,41.27,41.19,41.19,14800.0,29.8529,29.8601,29.8022,29.8022,14800.0
2014-08-19 10:45:00,41.18,41.25,41.18,41.22,21300.0,29.795,29.8456,29.795,29.8239,21300.0
2014-08-19 10:50:00,41.22,41.27,41.22,41.25,33500.0,29.8239,29.8601,29.8239,29.8456,33500.0
2014-08-19 10:55:00,41.25,41.26,41.22,41.22,6800.0,29.8456,29.8529,29.8239,29.8239,6800.0
2014-08-19 11:00:00,41.22,41.24,41.21,41.21,11300.0,29.8239,29.8384,29.8167,29.8167,11300.0
2014-08-19 11:05:00,41.21,41.25,41.2,41.25,9300.0,29.8167,29.8456,29.8095,29.8456,9300.0
2014-08-19 11:10:00,41.25,41.27,41.2,41.25,28300.0,29.8456,29.8601,29.8095,29.8456,28300.0
2014-08-19 11:15:00,41.25,41.26,41.23,41.23,11600.0,29.8456,29.8529,29.8312,29.8312,11600.0
2014-08-19 11:20:00,41.23,41.27,41.23,41.26,15400.0,29.8312,29.8601,29.8312,29.8529,15400.0
2014-08-19 11:25:00,41.26,41.32,41.25,41.31,26700.0,29.8529,29.8963,29.8456,29.889,26700.0
2014-08-19 11:30:00,41.31,41.37,41.31,41.33,13700.0,29.889,29.9325,29.889,29.9035,13700.0
2014-08-19 11:35:00,41.34,41.34,41.28,41.3,20100.0,29.9108,29.9108,29.8673,29.8818,20100.0
2014-08-19 11:40:00,41.3,41.3,41.27,41.3,6500.0,29.8818,29.8818,29.8601,29.8818,6500.0
2014-08-19 11:45:00,41.3,41.31,41.28,41.3,19800.0,29.8818,29.889,29.8673,29.8818,19800.0
2014-08-19 11:50:00,41.3,41.31,41.28,41.31,15200.0,29.8818,29.889,29.8673,29.889,15200.0
2014-08-19 11:55:00,41.31,41.35,41.31,41.34,5200.0,29.889,29.918,29.889,29.9108,5200.0
2014-08-19 12:00:00,41.34,41.35,41.34,41.34,5100.0,29.9108,29.918,29.9108,29.9108,5100.0
2014-08-19 12:05:00,41.35,41.35,41.34,41.35,5100.0,29.918,29.918,29.9108,29.918,5100.0
2014-08-19 12:10:00,41.35,41.37,41.34,41.37,16400.0,29.918,29.9325,29.9108,29.9325,16400.0
2014-08-19 12:15:00,41.37,41.4,41.37,41.38,12300.0,29.9325,29.9542,29.9325,29.9397,12300.0
2014-08-19 12:20:00,41.39,41.39,41.38,41.38,4700.0,29.9469,29.9469,29.9397,29.9397,4700.0
2014-08-19 12:25:00,41.39,41.45,41.38,41.45,13000.0,29.9469,29.9903,29.9397,29.9903,13000.0
2014-08-19 12:30:00,41.45,41.45,41.41,41.41,15300.0,29.9903,29.9903,29.9614,29.9614,15300.0
2014-08-19 12:35:00,41.41,41.41,41.4,41.41,3000.0,29.9614,29.9614,29.9542,29.9614,3000.0
2014-08-19 12:40:00,41.41,41.41,41.4,41.4,3100.0,29.9614,29.9614,29.9542,29.9542,3100.0
2014-08-19 12:45:00,41.41,41.41,41.39,41.39,12600.0,29.9614,29.9614,29.9469,29.9469,12600.0
2014-08-19 12:50:00,41.4,41.42,41.4,41.42,12200.0,29.9542,29.9686,29.9542,29.9686,12200.0
2014-08-19 12:55:00,41.41,41.43,41.41,41.43,10500.0,29.9614,29.9759,29.9614,29.9759,10500.0
2014-08-19 13:00:00,41.42,41.43,41.41,41.42,9900.0,29.9686,29.9759,29.9614,29.9686,9900.0
2014-08-19 13:05:00,41.42,41.42,41.41,41.42,8700.0,29.9686,29.9686,29.9614,29.9686,8700.0
2014-08-19 13:10:00,41.42,41.42,41.41,41.42,3300.0,29.9686,29.9686,29.9614,29.9686,3300.0
2014-08-19 13:15:00,41.41,41.42,41.39,41.39,20900.0,29.9614,29.9686,29.9469,29.9469,20900.0
2014-08-19 13:20:00,41.4,41.4,41.37,41.38,20200.0,29.9542,29.9542,29.9325,29.9397,20200.0
2014-08-19 13:25:00,41.37,41.39,41.36,41.37,16000.0,29.9325,29.9469,29.9252,29.9325,16000.0
2014-08-19 13:30:00,41.36,41.37,41.36,41.37,4200.0,29.9252,29.9325,29.9252,29.9325,4200.0
2014-08-19 13:35:00,41.36,41.37,41.34,41.34,4400.0,29.9252,29.9325,29.9108,29.9108,4400.0
2014-08-19 13:40:00,41.34,41.36,41.33,41.35,24700.0,29.9108,29.9252,29.9035,29.918,24700.0
2014-08-19 13:45:00,41.35,41.36,41.33,41.35,10900.0,29.918,29.9252,29.9035,29.918,10900.0
2014-08-19 13:50:00,41.34,41.34,41.33,41.33,5800.0,29.9108,29.9108,29.9035,29.9035,5800.0
2014-08-19 13:55:00,41.33,41.34,41.33,41.33,2700.0,29.9035,29.9108,29.9035,29.9035,2700.0
2014-08-19 14:00:00,41.33,41.34,41.33,41.33,2800.0,29.9035,29.9108,29.9035,29.9035,2800.0
2014-08-19 14:05:00,41.34,41.34,41.3,41.3,13600.0,29.9108,29.9108,29.8818,29.8818,13600.0
2014-08-19 14:10:00,41.31,41.32,41.3,41.31,18400.0,29.889,29.8963,29.8818,29.889,18400.0
2014-08-19 14:15:00,41.31,41.32,41.25,41.25,31400.0,29.889,29.8963,29.8456,29.8456,31400.0
2014-08-19 14:20:00,41.25,41.26,41.24,41.24,18600.0,29.8456,29.8529,29.8384,29.8384,18600.0
2014-08-19 14:25:00,41.24,41.26,41.23,41.26,27100.0,29.8384,29.8529,29.8312,29.8529,27100.0
2014-08-19 14:30:00,41.26,41.28,41.26,41.27,9600.0,29.8529,29.8673,29.8529,29.8601,9600.0
2014-08-19 14:35:00,41.28,41.28,41.27,41.27,1900.0,29.8673,29.8673,29.8601,29.8601,1900.0
2014-08-19 14:40:00,41.27,41.28,41.27,41.27,4200.0,29.8601,29.8673,29.8601,29.8601,4200.0
2014-08-19 14:45:00,41.28,41.28,41.27,41.27,8800.0,29.8673,29.8673,29.8601,29.8601,8800.0
2014-08-19 14:50:00,41.28,41.28,41.25,41.25,19800.0,29.8673,29.8673,29.8456,29.8456,19800.0
2014-08-19 14:55:00,41.25,41.26,41.24,41.24,11100.0,29.8456,29.8529,29.8384,29.8384,11100.0
2014-08-19 15:00:00,41.25,41.27,41.24,41.26,12600.0,29.8456,29.8601,29.8384,29.8529,12600.0
2014-08-19 15:05:00,41.26,41.28,41.26,41.28,8800.0,29.8529,29.8673,29.8529,29.8673,8800.0
2014-08-19 15:10:00,41.28,41.28,41.27,41.28,10500.0,29.8673,29.8673,29.8601,29.8673,10500.0
2014-08-19 15:15:00,41.28,41.28,41.27,41.27,8300.0,29.8673,29.8673,29.8601,29.8601,8300.0
2014-08-19 15:20:00,41.28,41.28,41.25,41.25,17300.0,29.8673,29.8673,29.8456,29.8456,17300.0
2014-08-19 15:25:00,41.26,41.26,41.25,41.26,20200.0,29.8529,29.8529,29.8456,29.8529,20200.0
2014-08-19 15:30:00,41.26,41.26,41.25,41.26,9800.0,29.8529,29.8529,29.8456,29.8529,9800.0
2014-08-19 15:35:00,41.26,41.28,41.26,41.27,41800.0,29.8529,29.8673,29.8529,29.8601,41800.0
2014-08-19 15:40:00,41.27,41.28,41.26,41.27,57300.0,29.8601,29.8673,29.8529,29.8601,57300.0
2014-08-19 15:45:00,41.27,41.28,41.26,41.27,78500.0,29.8601,29.8673,29.8529,29.8601,78500.0
2014-08-19 15:50:00,41.27,41.27,41.26,41.26,41200.0,29.8601,29.8601,29.8529,29.8529,41200.0
2014-08-19 15:55:00,41.27,41.3,41.26,41.26,170300.0,29.8601,29.8818,29.8529,29.8529,170300.0
2014-08-20 09:30:00,41.22,41.23,41.02,41.11,34400.0,29.8239,29.8312,29.6792,29.7443,34400.0
2014-08-20 09:35:00,41.15,41.15,41.0,41.0,14600.0,29.7733,29.7733,29.6648,29.6648,14600.0
2014-08-20 09:40:00,41.01,41.09,40.94,41.09,20300.0,29.672,29.7299,29.6213,29.7299,20300.0
2014-08-20 09:45:00,41.07,41.12,41.04,41.07,139500.0,29.7154,29.7516,29.6937,29.7154,139500.0
2014-08-20 09:50:00,41.08,41.18,41.08,41.18,7900.0,29.7226,29.795,29.7226,29.795,7900.0
2014-08-20 09:55:00,41.18,41.19,41.13,41.13,16800.0,29.795,29.8022,29.7588,29.7588,16800.0
2014-08-20 10:00:00,41.13,41.16,41.11,41.13,18900.0,29.7588,29.7805,29.7443,29.7588,18900.0
2014-08-20 10:05:00,41.14,41.17,41.12,41.16,17600.0,29.766,29.7878,29.7516,29.7805,17600.0
2014-08-20 10:10:00,41.16,41.2,41.14,41.2,17300.0,29.7805,29.8095,29.766,29.8095,17300.0
2014-08-20 10:15:00,41.19,41.25,41.18,41.25,18800.0,29.8022,29.8456,29.795,29.8456,18800.0
2014-08-20 10:20:00,41.24,41.3,41.22,41.3,8100.0,29.8384,29.8818,29.8239,29.8818,8100.0
2014-08-20 10:25:00,41.3,41.33,41.3,41.33,23500.0,29.8818,29.9035,29.8818,29.9035,23500.0
2014-08-20 10:30:00,41.33,41.34,41.27,41.27,20900.0,29.9035,29.9108,29.8601,29.8601,20900.0
2014-08-20 10:35:00,41.27,41.28,41.22,41.27,19800.0,29.8601,29.8673,29.8239,29.8601,19800.0
2014-08-20 10:40:00,41.26,41.32,41.26,41.32,6800.0,29.8529,29.8963,29.8529,29.8963,6800.0
2014-08-20 10:45:00,41.32,41.32,41.29,41.3,5300.0,29.8963,29.8963,29.8746,29.8818,5300.0
2014-08-20 10:50:00,41.3,41.33,41.28,41.33,13100.0,29.8818,29.9035,29.8673,29.9035,13100.0
2014-08-20 10:55:00,41.33,41.33,41.29,41.31,21700.0,29.9035,29.9035,29.8746,29.889,21700.0
2014-08-20 11:00:00,41.33,41.34,41.31,41.32,5200.0,29.9035,29.9108,29.889,29.8963,5200.0
2014-08-20 11:05:00,41.32,41.34,41.31,41.34,8000.0,29.8963,29.9108,29.889,29.9108,8000.0
2014-08-20 11:10:00,41.33,41.34,41.32,41.33,7800.0,29.9035,29.9108,29.8963,29.9035,7800.0
2014-08-20 11:15:00,41.34,41.34,41.3,41.3,13300.0,29.9108,29.9108,29.8818,29.8818,13300.0
2014-08-20 11:20:00,41.31,41.34,41.3,41.33,37900.0,29.889,29.9108,29.8818,29.9035,37900.0
2014-08-20 11:25:00,41.32,41.34,41.32,41.33,15400.0,29.8963,29.9108,29.8963,29.9035,15400.0
2014-08-20 11:30:00,41.32,41.34,41.31,41.31,13000.0,29.8963,29.9108,29.889,29.889,13000.0
2014-08-20 11:35:00,41.31,41.32,41.29,41.32,9400.0,29.889,29.8963,29.8746,29.8963,9400.0
2014-08-20 11:40:00,41.33,41.33,41.27,41.29,24200.0,29.9035,29.9035,29.8601,29.8746,24200.0
2014-08-20 11:45:00,41.29,41.29,41.25,41.25,14300.0,29.8746,29.8746,29.8456,29.8456,14300.0
2014-08-20 11:50:00,41.25,41.25,41.21,41.21,8100.0,29.8456,29.8456,29.8167,29.8167,8100.0
2014-08-20 11:55:00,41.21,41.23,41.21,41.21,7800.0,29.8167,29.8312,29.8167,29.8167,7800.0
2014-08-20 12:00:00,41.21,41.22,41.19,41.2,15500.0,29.8167,29.8239,29.8022,29.8095,15500.0
2014-08-20 12:05:00,41.21,41.23,41.2,41.22,7900.0,29.8167,29.8312,29.8095,29.8239,7900.0
2014-08-20 12:10:00,41.22,41.23,41.2,41.23,10900.0,29.8239,29.8312,29.8095,29.8312,10900.0
2014-08-20 12:15:00,41.23,41.25,41.22,41.24,13600.0,29.8312,29.8456,29.8239,29.8384,13600.0
2014-08-20 12:20:00,41.25,41.28,41.25,41.25,12500.0,29.8456,29.8673,29.8456,29.8456,12500.0
2014-08-20 12:25:00,41.25,41.28,41.24,41.28,16900.0,29.8456,29.8673,29.8384,29.8673,16900.0
2014-08-20 12:30:00,41.27,41.27,41.24,41.25,10700.0,29.8601,29.8601,29.8384,29.8456,10700.0
2014-08-20 12:35:00,41.26,41.28,41.25,41.28,6400.0,29.8529,29.8673,29.8456,29.8673,6400.0
2014-08-20 12:40:00,41.29,41.3,41.28,41.29,4700.0,29.8746,29.8818,29.8673,29.8746,4700.0
2014-08-20 12:45:00,41.29,41.3,41.27,41.27,3600.0,29.8746,29.8818,29.8601,29.8601,3600.0
2014-08-20 12:50:00,41.27,41.31,41.27,41.29,16700.0,29.8601,29.889,29.8601,29.8746,16700.0
2014-08-20 12:55:00,41.28,41.3,41.27,41.3,11000.0,29.8673,29.8818,29.8601,29.8818,11000.0
2014-08-20 13:00:00,41.29,41.29,41.28,41.29,6300.0,29.8746,29.8746,29.8673,29.8746,6300.0
2014-08-20 13:05:00,41.28,41.3,41.28,41.29,8100.0,29.8673,29.8818,29.8673,29.8746,8100.0
2014-08-20 13:10:00,41.3,41.35,41.28,41.35,14100.0,29.8818,29.918,29.8673,29.918,14100.0
2014-08-20 13:15:00,41.34,41.37,41.34,41.36,8900.0,29.9108,29.9325,29.9108,29.9252,8900.0
2014-08-20 13:20:00,41.36,41.38,41.35,41.36,6700.0,29.9252,29.9397,29.918,29.9252,6700.0
2014-08-20 13:25:00,41.35,41.36,41.32,41.34,11500.0,29.918,29.9252,29.8963,29.9108,11500.0
2014-08-20 13:30:00,41.33,41.34,41.33,41.33,8000.0,29.9035,29.9108,29.9035,29.9035,8000.0
2014-08-20 13:35:00,41.33,41.33,41.3,41.32,20400.0,29.9035,29.9035,29.8818,29.8963,20400.0
2014-08-20 13:40:00,41.31,41.35,41.31,41.34,7700.0,29.889,29.918,29.889,29.9108,7700.0
2014-08-20 13:45:00,41.34,41.34,41.28,41.28,8400.0,29.9108,29.9108,29.8673,29.8673,8400.0
2014-08-20 13:50:00,41.28,41.3,41.28,41.3,9500.0,29.8673,29.8818,29.8673,29.8818,9500.0
2014-08-20 13:55:00,41.3,41.3,41.27,41.27,10700.0,29.8818,29.8818,29.8601,29.8601,10700.0
2014-08-20 14:00:00,41.27,41.27,41.11,41.12,37400.0,29.8601,29.8601,29.7443,29.7516,37400.0
2014-08-20 14:05:00,41.12,41.14,41.05,41.08,22200.0,29.7516,29.766,29.7009,29.7226,22200.0
2014-08-20 14:10:00,41.08,41.13,41.04,41.07,16000.0,29.7226,29.7588,29.6937,29.7154,16000.0
2014-08-20 14:15:00,41.07,41.11,41.06,41.1,17500.0,29.7154,29.7443,29.7082,29.7371,17500.0
2014-08-20 14:20:00,41.1,41.15,41.1,41.12,18300.0,29.7371,29.7733,29.7371,29.7516,18300.0
2014-08-20 14:25:00,41.12,41.19,41.12,41.18,10300.0,29.7516,29.8022,29.7516,29.795,10300.0
2014-08-20 14:30:00,41.19,41.25,41.19,41.23,35600.0,29.8022,29.8456,29.8022,29.8312,35600.0
2014-08-20 14:35:00,41.24,41.28,41.24,41.28,19000.0,29.8384,29.8673,29.8384,29.8673,19000.0
2014-08-20 14:40:00,41.29,41.29,41.27,41.27,11300.0,29.8746,29.8746,29.8601,29.8601,11300.0
2014-08-20 14:45:00,41.28,41.34,41.28,41.33,16500.0,29.8673,29.9108,29.8673,29.9035,16500.0
2014-08-20 14:50:00,41.33,41.36,41.33,41.34,10200.0,29.9035,29.9252,29.9035,29.9108,10200.0
2014-08-20 14:55:00,41.34,41.35,41.33,41.35,9500.0,29.9108,29.918,29.9035,29.918,9500.0
2014-08-20 15:00:00,41.35,41.4,41.33,41.37,19100.0,29.918,29.9542,29.9035,29.9325,19100.0
2014-08-20 15:05:00,41.36,41.37,41.34,41.34,8700.0,29.9252,29.9325,29.9108,29.9108,8700.0
2014-08-20 15:10:00,41.34,41.37,41.32,41.32,8000.0,29.9108,29.9325,29.8963,29.8963,8000.0
2014-08-20 15:15:00,41.32,41.33,41.31,41.33,12800.0,29.8963,29.9035,29.889,29.9035,12800.0
2014-08-20 15:20:00,41.33,41.36,41.32,41.32,10900.0,29.9035,29.9252,29.8963,29.8963,10900.0
2014-08-20 15:25:00,41.32,41.34,41.3,41.33,17400.0,29.8963,29.9108,29.8818,29.9035,17400.0
2014-08-20 15:30:00,41.33,41.33,41.31,41.33,18900.0,29.9035,29.9035,29.889,29.9035,18900.0
2014-08-20 15:35:00,41.33,41.33,41.31,41.33,19500.0,29.9035,29.9035,29.889,29.9035,19500.0
2014-08-20 15:40:00,41.33,41.34,41.31,41.33,42200.0,29.9035,29.9108,29.889,29.9035,42200.0
2014-08-20 15:45:00,41.33,41.33,41.28,41.28,26600.0,29.9035,29.9035,29.8673,29.8673,26600.0
2014-08-20 15:50:00,41.29,41.32,41.28,41.32,37800.0,29.8746,29.8963,29.8673,29.8963,37800.0
2014-08-20 15:55:00,41.32,41.41,41.31,41.36,157900.0,29.8963,29.9614,29.889,29.9252,157900.0
2014-08-21 09:30:00,41.37,41.49,41.37,41.41,11600.0,29.9325,30.0193,29.9325,29.9614,11600.0
2014-08-21 09:35:00,41.42,41.46,41.37,41.45,14300.0,29.9686,29.9976,29.9325,29.9903,14300.0
2014-08-21 09:40:00,41.44,41.45,41.41,41.42,8100.0,29.9831,29.9903,29.9614,29.9686,8100.0
2014-08-21 09:45:00,41.4,41.51,41.4,41.5,5800.0,29.9542,30.0338,29.9542,30.0265,5800.0
2014-08-21 09:50:00,41.51,41.52,41.5,41.5,2300.0,30.0338,30.041,30.0265,30.0265,2300.0
2014-08-21 09:55:00,41.5,41.5,41.43,41.45,6000.0,30.0265,30.0265,29.9759,29.9903,6000.0
2014-08-21 10:00:00,41.47,41.5,41.43,41.45,12800.0,30.0048,30.0265,29.9759,29.9903,12800.0
2014-08-21 10:05:00,41.45,41.45,41.3,41.32,20600.0,29.9903,29.9903,29.8818,29.8963,20600.0
2014-08-21 10:10:00,41.32,41.34,41.3,41.31,10200.0,29.8963,29.9108,29.8818,29.889,10200.0
2014-08-21 10:15:00,41.33,41.39,41.33,41.35,12700.0,29.9035,29.9469,29.9035,29.918,12700.0
2014-08-21 10:20:00,41.35,41.36,41.33,41.35,16100.0,29.918,29.9252,29.9035,29.918,16100.0
2014-08-21 10:25:00,41.34,41.34,41.23,41.23,7800.0,29.9108,29.9108,29.8312,29.8312,7800.0
2014-08-21 10:30:00,41.23,41.28,41.22,41.28,15700.0,29.8312,29.8673,29.8239,29.8673,15700.0
2014-08-21 10:35:00,41.28,41.3,41.26,41.26,19700.0,29.8673,29.8818,29.8529,29.8529,19700.0
2014-08-21 10:40:00,41.27,41.27,41.22,41.22,24500.0,29.8601,29.8601,29.8239,29.8239,24500.0
2014-08-21 10:45:00,41.22,41.23,41.18,41.19,14300.0,29.8239,29.8312,29.795,29.8022,14300.0
2014-08-21 10:50:00,41.19,41.21,41.16,41.17,20600.0,29.8022,29.8167,29.7805,29.7878,20600.0
2014-08-21 10:55:00,41.17,41.18,41.14,41.14,11700.0,29.7878,29.795,29.766,29.766,11700.0
2014-08-21 11:00:00,41.15,41.18,41.14,41.16,23100.0,29.7733,29.795,29.766,29.7805,23100.0
2014-08-21 11:05:00,41.16,41.17,41.12,41.12,23400.0,29.7805,29.7878,29.7516,29.7516,23400.0
2014-08-21 11:10:00,41.13,41.14,41.11,41.11,13600.0,29.7588,29.766,29.7443,29.7443,13600.0
2014-08-21 11:15:00,41.12,41.12,41.08,41.09,9400.0,29.7516,29.7516,29.7226,29.7299,9400.0
2014-08-21 11:20:00,41.08,41.08,41.07,41.08,13300.0,29.7226,29.7226,29.7154,29.7226,13300.0
2014-08-21 11:25:00,41.08,41.11,41.06,41.11,21200.0,29.7226,29.7443,29.7082,29.7443,21200.0
2014-08-21 11:30:00,41.09,41.12,41.08,41.12,9300.0,29.7299,29.7516,29.7226,29.7516,9300.0
2014-08-21 11:35:00,41.13,41.15,41.12,41.13,7900.0,29.7588,29.7733,29.7516,29.7588,7900.0
2014-08-21 11:40:00,41.13,41.13,41.09,41.09,15200.0,29.7588,29.7588,29.7299,29.7299,15200.0
2014-08-21 11:45:00,41.1,41.1,41.05,41.05,24800.0,29.7371,29.7371,29.7009,29.7009,24800.0
2014-08-21 11:50:00,41.05,41.08,41.05,41.07,26400.0,29.7009,29.7226,29.7009,29.7154,26400.0
2014-08-21 11:55:00,41.08,41.1,41.08,41.08,17000.0,29.7226,29.7371,29.7226,29.7226,17000.0
2014-08-21 12:00:00,41.08,41.1,41.08,41.09,31800.0,29.7226,29.7371,29.7226,29.7299,31800.0
2014-08-21 12:05:00,41.09,41.09,41.07,41.08,11300.0,29.7299,29.7299,29.7154,29.7226,11300.0
2014-08-21 12:10:00,41.08,41.1,41.08,41.1,14100.0,29.7226,29.7371,29.7226,29.7371,14100.0
2014-08-21 12:15:00,41.09,41.1,41.06,41.08,34200.0,29.7299,29.7371,29.7082,29.7226,34200.0
2014-08-21 12:20:00,41.07,41.07,41.06,41.07,5400.0,29.7154,29.7154,29.7082,29.7154,5400.0
2014-08-21 12:25:00,41.07,41.08,41.04,41.04,24300.0,29.7154,29.7226,29.6937,29.6937,24300.0
2014-08-21 12:30:00,41.04,41.05,41.03,41.04,15100.0,29.6937,29.7009,29.6865,29.6937,15100.0
2014-08-21 12:35:00,41.04,41.07,41.03,41.06,8900.0,29.6937,29.7154,29.6865,29.7082,8900.0
2014-08-21 12:40:00,41.05,41.06,41.04,41.04,11200.0,29.7009,29.7082,29.6937,29.6937,11200.0
2014-08-21 12:45:00,41.05,41.06,41.03,41.04,5500.0,29.7009,29.7082,29.6865,29.6937,5500.0
2014-08-21 12:50:00,41.03,41.05,41.03,41.05,4200.0,29.6865,29.7009,29.6865,29.7009,4200.0
2014-08-21 12:55:00,41.04,41.05,41.02,41.03,6500.0,29.6937,29.7009,29.6792,29.6865,6500.0
2014-08-21 13:00:00,41.03,41.04,41.02,41.04,7200.0,29.6865,29.6937,29.6792,29.6937,7200.0
2014-08-21 13:05:00,41.03,41.04,41.02,41.02,3500.0,29.6865,29.6937,29.6792,29.6792,3500.0
2014-08-21 13:10:00,41.02,41.03,41.01,41.02,18800.0,29.6792,29.6865,29.672,29.6792,18800.0
2014-08-21 13:15:00,41.02,41.04,41.01,41.04,32300.0,29.6792,29.6937,29.672,29.6937,32300.0
2014-08-21 13:20:00,41.04,41.04,41.01,41.01,29300.0,29.6937,29.6937,29.672,29.672,29300.0
2014-08-21 13:25:00,41.01,41.05,41.01,41.05,40000.0,29.672,29.7009,29.672,29.7009,40000.0
2014-08-21 13:30:00,41.06,41.11,41.06,41.09,7000.0,29.7082,29.7443,29.7082,29.7299,7000.0
2014-08-21 13:35:00,41.1,41.1,41.08,41.09,1600.0,29.7371,29.7371,29.7226,29.7299,1600.0
2014-08-21 13:40:00,41.09,41.1,41.09,41.09,9000.0,29.7299,29.7371,29.7299,29.7299,9000.0
2014-08-21 13:45:00,41.1,41.12,41.09,41.09,9700.0,29.7371,29.7516,29.7299,29.7299,9700.0
2014-08-21 13:50:00,41.09,41.1,41.08,41.09,3400.0,29.7299,29.7371,29.7226,29.7299,3400.0
2014-08-21 13:55:00,41.09,41.11,41.07,41.11,10600.0,29.7299,29.7443,29.7154,29.7443,10600.0
2014-08-21 14:00:00,41.1,41.11,41.09,41.09,7100.0,29.7371,29.7443,29.7299,29.7299,7100.0
2014-08-21 14:05:00,41.1,41.1,41.09,41.1,3400.0,29.7371,29.7371,29.7299,29.7371,3400.0
2014-08-21 14:10:00,41.1,41.1,41.07,41.09,9400.0,29.7371,29.7371,29.7154,29.7299,9400.0
2014-08-21 14:15:00,41.09,41.1,41.09,41.09,5500.0,29.7299,29.7371,29.7299,29.7299,5500.0
2014-08-21 14:20:00,41.09,41.1,41.08,41.08,10200.0,29.7299,29.7371,29.7226,29.7226,10200.0
2014-08-21 14:25:00,41.09,41.1,41.08,41.08,3400.0,29.7299,29.7371,29.7226,29.7226,3400.0
2014-08-21 14:30:00,41.07,41.09,41.07,41.08,3200.0,29.7154,29.7299,29.7154,29.7226,3200.0
2014-08-21 14:35:00,41.07,41.08,41.07,41.08,6500.0,29.7154,29.7226,29.7154,29.7226,6500.0
2014-08-21 14:40:00,41.08,41.08,41.05,41.05,25800.0,29.7226,29.7226,29.7009,29.7009,25800.0
2014-08-21 14:45:00,41.05,41.07,41.05,41.07,13100.0,29.7009,29.7154,29.7009,29.7154,13100.0
2014-08-21 14:50:00,41.07,41.08,41.06,41.06,9000.0,29.7154,29.7226,29.7082,29.7082,9000.0
2014-08-21 14:55:00,41.07,41.07,41.06,41.07,23000.0,29.7154,29.7154,29.7082,29.7154,23000.0
2014-08-21 15:00:00,41.07,41.12,41.07,41.12,17600.0,29.7154,29.7516,29.7154,29.7516,17600.0
2014-08-21 15:05:00,41.12,41.14,41.11,41.14,11500.0,29.7516,29.766,29.7443,29.766,11500.0
2014-08-21 15:10:00,41.14,41.18,41.12,41.17,33300.0,29.766,29.795,29.7516,29.7878,33300.0
2014-08-21 15:15:00,41.17,41.19,41.16,41.17,8400.0,29.7878,29.8022,29.7805,29.7878,8400.0
2014-08-21 15:20:00,41.16,41.17,41.16,41.16,23300.0,29.7805,29.7878,29.7805,29.7805,23300.0
2014-08-21 15:25:00,41.16,41.17,41.16,41.16,21800.0,29.7805,29.7878,29.7805,29.7805,21800.0
2014-08-21 15:30:00,41.16,41.17,41.15,41.16,33100.0,29.7805,29.7878,29.7733,29.7805,33100.0
2014-08-21 15:35:00,41.16,41.17,41.15,41.17,25500.0,29.7805,29.7878,29.7733,29.7878,25500.0
2014-08-21 15:40:00,41.17,41.19,41.16,41.18,30900.0,29.7878,29.8022,29.7805,29.795,30900.0
2014-08-21 15:45:00,41.19,41.19,41.15,41.16,67100.0,29.8022,29.8022,29.7733,29.7805,67100.0
2014-08-21 15:50:00,41.16,41.18,41.16,41.18,53300.0,29.7805,29.795,29.7805,29.795,53300.0
2014-08-21 15:55:00,41.17,41.18,41.13,41.14,77200.0,29.7878,29.795,29.7588,29.766,77200.0
2014-08-22 09:30:00,41.1,41.22,41.07,41.07,25000.0,29.7371,29.8239,29.7154,29.7154,25000.0
2014-08-22 09:35:00,41.07,41.11,41.03,41.03,16000.0,29.7154,29.7443,29.6865,29.6865,16000.0
2014-08-22 09:40:00,41.03,41.03,40.9,40.93,12500.0,29.6865,29.6865,29.5924,29.6141,12500.0
2014-08-22 09:45:00,40.92,40.92,40.86,40.91,8300.0,29.6069,29.6069,29.5635,29.5996,8300.0
2014-08-22 09:50:00,40.9,40.97,40.9,40.94,8400.0,29.5924,29.643,29.5924,29.6213,8400.0
2014-08-22 09:55:00,40.94,40.96,40.93,40.96,2300.0,29.6213,29.6358,29.6141,29.6358,2300.0
2014-08-22 10:00:00,40.96,41.0,40.83,40.83,24500.0,29.6358,29.6648,29.5418,29.5418,24500.0
2014-08-22 10:05:00,40.83,40.91,40.81,40.89,14400.0,29.5418,29.5996,29.5273,29.5852,14400.0
2014-08-22 10:10:00,40.87,40.89,40.83,40.84,5600.0,29.5707,29.5852,29.5418,29.549,5600.0
2014-08-22 10:15:00,40.85,40.85,40.77,40.77,5800.0,29.5562,29.5562,29.4983,29.4983,5800.0
2014-08-22 10:20:00,40.77,40.77,40.74,40.75,15600.0,29.4983,29.4983,29.4766,29.4839,15600.0
2014-08-22 10:25:00,40.76,40.78,40.73,40.73,8500.0,29.4911,29.5056,29.4694,29.4694,8500.0
2014-08-22 10:30:00,40.74,40.79,40.74,40.77,11900.0,29.4766,29.5128,29.4766,29.4983,11900.0
2014-08-22 10:35:00,40.78,40.79,40.71,40.72,13600.0,29.5056,29.5128,29.4549,29.4622,13600.0
2014-08-22 10:40:00,40.72,40.73,40.69,40.7,23500.0,29.4622,29.4694,29.4405,29.4477,23500.0
2014-08-22 10:45:00,40.7,40.7,40.62,40.62,32000.0,29.4477,29.4477,29.3898,29.3898,32000.0
2014-08-22 10:50:00,40.63,40.64,40.59,40.61,20600.0,29.397,29.4043,29.3681,29.3826,20600.0
2014-08-22 10:55:00,40.6,40.62,40.57,40.62,12300.0,29.3753,29.3898,29.3536,29.3898,12300.0
2014-08-22 11:00:00,40.61,40.67,40.59,40.67,17500.0,29.3826,29.426,29.3681,29.426,17500.0
2014-08-22 11:05:00,40.66,40.72,40.64,40.68,41400.0,29.4187,29.4622,29.4043,29.4332,41400.0
2014-08-22 11:10:00,40.67,40.72,40.67,40.7,6200.0,29.426,29.4622,29.426,29.4477,6200.0
2014-08-22 11:15:00,40.71,40.72,40.7,40.7,5600.0,29.4549,29.4622,29.4477,29.4477,5600.0
2014-08-22 11:20:00,40.71,40.75,40.7,40.75,18300.0,29.4549,29.4839,29.4477,29.4839,18300.0
2014-08-22 11:25:00,40.76,40.81,40.75,40.76,9800.0,29.4911,29.5273,29.4839,29.4911,9800.0
2014-08-22 11:30:00,40.76,40.77,40.73,40.77,18100.0,29.4911,29.4983,29.4694,29.4983,18100.0
2014-08-22 11:35:00,40.77,40.77,40.73,40.76,15200.0,29.4983,29.4983,29.4694,29.4911,15200.0
2014-08-22 11:40:00,40.75,40.78,40.75,40.77,16700.0,29.4839,29.5056,29.4839,29.4983,16700.0
2014-08-22 11:45:00,40.77,40.78,40.76,40.78,15200.0,29.4983,29.5056,29.4911,29.5056,15200.0
2014-08-22 11:50:00,40.78,40.82,40.78,40.79,13100.0,29.5056,29.5345,29.5056,29.5128,13100.0
2014-08-22 11:55:00,40.79,40.8,40.78,40.8,8900.0,29.5128,29.52,29.5056,29.52,8900.0
2014-08-22 12:00:00,40.8,40.82,40.79,40.8,7600.0,29.52,29.5345,29.5128,29.52,7600.0
2014-08-22 12:05:00,40.79,40.81,40.77,40.81,12300.0,29.5128,29.5273,29.4983,29.5273,12300.0
2014-08-22 12:10:00,40.82,40.82,40.8,40.81,7300.0,29.5345,29.5345,29.52,29.5273,7300.0
2014-08-22 12:15:00,40.81,40.85,40.8,40.85,31400.0,29.5273,29.5562,29.52,29.5562,31400.0
2014-08-22 12:20:00,40.86,40.92,40.86,40.91,20100.0,29.5635,29.6069,29.5635,29.5996,20100.0
2014-08-22 12:25:00,40.92,40.94,40.9,40.92,37400.0,29.6069,29.6213,29.5924,29.6069,37400.0
2014-08-22 12:30:00,40.92,40.93,40.91,40.92,3500.0,29.6069,29.6141,29.5996,29.6069,3500.0
2014-08-22 12:35:00,40.92,40.92,40.9,40.91,15300.0,29.6069,29.6069,29.5924,29.5996,15300.0
2014-08-22 12:40:00,40.92,40.94,40.91,40.94,2200.0,29.6069,29.6213,29.5996,29.6213,2200.0
2014-08-22 12:45:00,40.93,40.93,40.92,40.93,5700.0,29.6141,29.6141,29.6069,29.6141,5700.0
2014-08-22 12:50:00,40.93,40.93,40.92,40.93,1600.0,29.6141,29.6141,29.6069,29.6141,1600.0
2014-08-22 12:55:00,40.92,40.92,40.91,40.91,2000.0,29.6069,29.6069,29.5996,29.5996,2000.0
2014-08-22 13:00:00,40.91,40.92,40.9,40.91,15200.0,29.5996,29.6069,29.5924,29.5996,15200.0
2014-08-22 13:05:00,40.9,40.92,40.9,40.91,13500.0,29.5924,29.6069,29.5924,29.5996,13500.0
2014-08-22 13:10:00,40.9,40.91,40.89,40.89,1600.0,29.5924,29.5996,29.5852,29.5852,1600.0
2014-08-22 13:15:00,40.89,40.9,40.88,40.89,1700.0,29.5852,29.5924,29.5779,29.5852,1700.0
2014-08-22 13:20:00,40.88,40.89,40.86,40.86,1500.0,29.5779,29.5852,29.5635,29.5635,1500.0
2014-08-22 13:25:00,40.86,40.88,40.85,40.88,4200.0,29.5635,29.5779,29.5562,29.5779,4200.0
2014-08-22 13:30:00,40.88,40.89,40.88,40.88,23500.0,29.5779,29.5852,29.5779,29.5779,23500.0
2014-08-22 13:35:00,40.88,40.89,40.84,40.84,25200.0,29.5779,29.5852,29.549,29.549,25200.0
2014-08-22 13:40:00,40.85,40.91,40.85,40.91,5900.0,29.5562,29.5996,29.5562,29.5996,5900.0
2014-08-22 13:45:00,40.9,40.95,40.9,40.94,18500.0,29.5924,29.6286,29.5924,29.6213,18500.0
2014-08-22 13:50:00,40.94,40.94,40.91,40.92,4600.0,29.6213,29.6213,29.5996,29.6069,4600.0
2014-08-22 13:55:00,40.93,40.93,40.9,40.9,15300.0,29.6141,29.6141,29.5924,29.5924,15300.0
2014-08-22 14:00:00,40.9,40.92,40.9,40.91,12300.0,29.5924,29.6069,29.5924,29.5996,12300.0
2014-08-22 14:05:00,40.9,40.92,40.89,40.91,20600.0,29.5924,29.6069,29.5852,29.5996,20600.0
2014-08-22 14:10:00,40.91,40.93,40.91,40.93,5100.0,29.5996,29.6141,29.5996,29.6141,5100.0
2014-08-22 14:15:00,40.93,40.93,40.9,40.9,6300.0,29.6141,29.6141,29.5924,29.5924,6300.0
2014-08-22 14:20:00,40.9,40.9,40.88,40.88,2700.0,29.5924,29.5924,29.5779,29.5779,2700.0
2014-08-22 14:25:00,40.88,40.89,40.86,40.86,5300.0,29.5779,29.5852,29.5635,29.5635,5300.0
2014-08-22 14:30:00,40.87,40.91,40.87,40.91,21400.0,29.5707,29.5996,29.5707,29.5996,21400.0
2014-08-22 14:35:00,40.91,40.91,40.9,40.91,31000.0,29.5996,29.5996,29.5924,29.5996,31000.0
2014-08-22 14:40:00,40.92,40.92,40.9,40.92,7500.0,29.6069,29.6069,29.5924,29.6069,7500.0
2014-08-22 14:45:00,40.91,40.92,40.9,40.92,5400.0,29.5996,29.6069,29.5924,29.6069,5400.0
2014-08-22 14:50:00,40.92,40.94,40.92,40.92,5000.0,29.6069,29.6213,29.6069,29.6069,5000.0
2014-08-22 14:55:00,40.92,40.93,40.9,40.91,10400.0,29.6069,29.6141,29.5924,29.5996,10400.0
2014-08-22 15:00:00,40.91,40.92,40.9,40.91,16900.0,29.5996,29.6069,29.5924,29.5996,16900.0
2014-08-22 15:05:00,40.9,40.94,40.9,40.93,8800.0,29.5924,29.6213,29.5924,29.6141,8800.0
2014-08-22 15:10:00,40.93,40.94,40.9,40.9,28300.0,29.6141,29.6213,29.5924,29.5924,28300.0
2014-08-22 15:15:00,40.9,40.92,40.9,40.91,17100.0,29.5924,29.6069,29.5924,29.5996,17100.0
2014-08-22 15:20:00,40.9,40.92,40.9,40.9,25700.0,29.5924,29.6069,29.5924,29.5924,25700.0
2014-08-22 15:25:00,40.9,40.92,40.9,40.9,11100.0,29.5924,29.6069,29.5924,29.5924,11100.0
2014-08-22 15:30:00,40.91,40.93,40.9,40.93,29400.0,29.5996,29.6141,29.5924,29.6141,29400.0
2014-08-22 15:35:00,40.93,40.93,40.89,40.89,18100.0,29.6141,29.6141,29.5852,29.5852,18100.0
2014-08-22 15:40:00,40.89,40.9,40.87,40.87,29800.0,29.5852,29.5924,29.5707,29.5707,29800.0
2014-08-22 15:45:00,40.87,40.91,40.86,40.91,76900.0,29.5707,29.5996,29.5635,29.5996,76900.0
2014-08-22 15:50:00,40.9,40.93,40.9,40.92,27800.0,29.5924,29.6141,29.5924,29.6069,27800.0
2014-08-22 15:55:00,40.92,40.93,40.9,40.9,70400.0,29.6069,29.6141,29.5924,29.5924,70400.0
2014-08-25 09:30:00,41.19,41.2,41.02,41.02,16300.0,29.8022,29.8095,29.6792,29.6792,16300.0
2014-08-25 09:35:00,41.02,41.02,40.92,40.92,6900.0,29.6792,29.6792,29.6069,29.6069,6900.0
2014-08-25 09:40:00,40.93,40.93,40.89,40.91,5100.0,29.6141,29.6141,29.5852,29.5996,5100.0
2014-08-25 09:45:00,40.92,40.92,40.87,40.92,16500.0,29.6069,29.6069,29.5707,29.6069,16500.0
2014-08-25 09:50:00,40.91,40.93,40.88,40.9,6100.0,29.5996,29.6141,29.5779,29.5924,6100.0
2014-08-25 09:55:00,40.9,40.93,40.9,40.91,14200.0,29.5924,29.6141,29.5924,29.5996,14200.0
2014-08-25 10:00:00,40.91,40.93,40.9,40.92,14600.0,29.5996,29.6141,29.5924,29.6069,14600.0
2014-08-25 10:05:00,40.93,40.96,40.9,40.91,10300.0,29.6141,29.6358,29.5924,29.5996,10300.0
2014-08-25 10:10:00,40.91,40.92,40.86,40.89,59800.0,29.5996,29.6069,29.5635,29.5852,59800.0
2014-08-25 10:15:00,40.89,40.92,40.86,40.87,25300.0,29.5852,29.6069,29.5635,29.5707,25300.0
2014-08-25 10:20:00,40.87,40.88,40.87,40.87,2800.0,29.5707,29.5779,29.5707,29.5707,2800.0
2014-08-25 10:25:00,40.87,40.87,40.81,40.82,34900.0,29.5707,29.5707,29.5273,29.5345,34900.0
2014-08-25 10:30:00,40.82,40.85,40.82,40.84,11100.0,29.5345,29.5562,29.5345,29.549,11100.0
2014-08-25 10:35:00,40.84,40.86,40.84,40.86,6900.0,29.549,29.5635,29.549,29.5635,6900.0
2014-08-25 10:40:00,40.87,40.87,40.84,40.86,8700.0,29.5707,29.5707,29.549,29.5635,8700.0
2014-08-25 10:45:00,40.87,40.87,40.84,40.87,10700.0,29.5707,29.5707,29.549,29.5707,10700.0
2014-08-25 10:50:00,40.87,40.9,40.87,40.88,14300.0,29.5707,29.5924,29.5707,29.5779,14300.0
2014-08-25 10:55:00,40.87,40.89,40.86,40.86,37100.0,29.5707,29.5852,29.5635,29.5635,37100.0
2014-08-25 11:00:00,40.86,40.9,40.86,40.89,8600.0,29.5635,29.5924,29.5635,29.5852,8600.0
2014-08-25 11:05:00,40.9,40.93,40.9,40.9,9800.0,29.5924,29.6141,29.5924,29.5924,9800.0
2014-08-25 11:10:00,40.91,40.93,40.91,40.91,5200.0,29.5996,29.6141,29.5996,29.5996,5200.0
2014-08-25 11:15:00,40.92,40.93,40.91,40.92,8900.0,29.6069,29.6141,29.5996,29.6069,8900.0
2014-08-25 11:20:00,40.92,40.92,40.89,40.9,7200.0,29.6069,29.6069,29.5852,29.5924,7200.0
2014-08-25 11:25:00,40.89,40.89,40.86,40.87,5800.0,29.5852,29.5852,29.5635,29.5707,5800.0
2014-08-25 11:30:00,40.87,40.87,40.84,40.85,5700.0,29.5707,29.5707,29.549,29.5562,5700.0
2014-08-25 11:35:00,40.85,40.85,40.83,40.85,5100.0,29.5562,29.5562,29.5418,29.5562,5100.0
2014-08-25 11:40:00,40.85,40.86,40.82,40.83,8100.0,29.5562,29.5635,29.5345,29.5418,8100.0
2014-08-25 11:45:00,40.83,40.83,40.82,40.83,4800.0,29.5418,29.5418,29.5345,29.5418,4800.0
2014-08-25 11:50:00,40.83,40.83,40.81,40.82,4500.0,29.5418,29.5418,29.5273,29.5345,4500.0
2014-08-25 11:55:00,40.82,40.83,40.82,40.82,3600.0,29.5345,29.5418,29.5345,29.5345,3600.0
2014-08-25 12:00:00,40.82,40.82,40.8,40.81,6900.0,29.5345,29.5345,29.52,29.5273,6900.0
2014-08-25 12:05:00,40.8,40.83,40.8,40.82,6500.0,29.52,29.5418,29.52,29.5345,6500.0
2014-08-25 12:10:00,40.81,40.84,40.81,40.82,3800.0,29.5273,29.549,29.5273,29.5345,3800.0
2014-08-25 12:15:00,40.82,40.83,40.82,40.82,2100.0,29.5345,29.5418,29.5345,29.5345,2100.0
2014-08-25 12:20:00,40.82,40.83,40.82,40.83,20100.0,29.5345,29.5418,29.5345,29.5418,20100.0
2014-08-25 12:25:00,40.83,40.83,40.82,40.82,18000.0,29.5418,29.5418,29.5345,29.5345,18000.0
2014-08-25 12:30:00,40.83,40.84,40.82,40.83,3400.0,29.5418,29.549,29.5345,29.5418,3400.0
2014-08-25 12:35:00,40.83,40.83,40.79,40.79,18300.0,29.5418,29.5418,29.5128,29.5128,18300.0
2014-08-25 12:40:00,40.78,40.8,40.77,40.8,3800.0,29.5056,29.52,29.4983,29.52,3800.0
2014-08-25 12:45:00,40.8,40.82,40.8,40.8,5000.0,29.52,29.5345,29.52,29.52,5000.0
2014-08-25 12:50:00,40.8,40.81,40.78,40.78,7000.0,29.52,29.5273,29.5056,29.5056,7000.0
2014-08-25 12:55:00,40.77,40.78,40.77,40.78,900.0,29.4983,29.5056,29.4983,29.5056,900.0
2014-08-25 13:00:00,40.78,40.78,40.74,40.75,9000.0,29.5056,29.5056,29.4766,29.4839,9000.0
2014-08-25 13:05:00,40.75,40.75,40.7,40.71,7100.0,29.4839,29.4839,29.4477,29.4549,7100.0
2014-08-25 13:10:00,40.71,40.72,40.71,40.71,3500.0,29.4549,29.4622,29.4549,29.4549,3500.0
2014-08-25 13:15:00,40.71,40.72,40.7,40.71,5500.0,29.4549,29.4622,29.4477,29.4549,5500.0
2014-08-25 13:20:00,40.71,40.74,40.68,40.74,20600.0,29.4549,29.4766,29.4332,29.4766,20600.0
2014-08-25 13:25:00,40.74,40.76,40.73,40.76,2300.0,29.4766,29.4911,29.4694,29.4911,2300.0
2014-08-25 13:30:00,40.77,40.79,40.77,40.79,3800.0,29.4983,29.5128,29.4983,29.5128,3800.0
2014-08-25 13:35:00,40.8,40.8,40.79,40.79,4900.0,29.52,29.52,29.5128,29.5128,4900.0
2014-08-25 13:40:00,40.8,40.8,40.8,40.8,1000.0,29.52,29.52,29.52,29.52,1000.0
2014-08-25 13:45:00,40.8,40.8,40.79,40.79,1300.0,29.52,29.52,29.5128,29.5128,1300.0
2014-08-25 13:50:00,40.8,40.8,40.8,40.8,5700.0,29.52,29.52,29.52,29.52,5700.0
2014-08-25 13:55:00,40.8,40.81,40.79,40.8,11700.0,29.52,29.5273,29.5128,29.52,11700.0
2014-08-25 14:00:00,40.81,40.83,40.81,40.82,5500.0,29.5273,29.5418,29.5273,29.5345,5500.0
2014-08-25 14:05:00,40.81,40.82,40.81,40.82,6900.0,29.5273,29.5345,29.5273,29.5345,6900.0
2014-08-25 14:10:00,40.82,40.82,40.81,40.82,2200.0,29.5345,29.5345,29.5273,29.5345,2200.0
2014-08-25 14:15:00,40.82,40.82,40.81,40.81,5200.0,29.5345,29.5345,29.5273,29.5273,5200.0
2014-08-25 14:20:00,40.82,40.82,40.8,40.8,4200.0,29.5345,29.5345,29.52,29.52,4200.0
2014-08-25 14:25:00,40.8,40.8,40.77,40.77,14900.0,29.52,29.52,29.4983,29.4983,14900.0
2014-08-25 14:30:00,40.77,40.78,40.77,40.78,2700.0,29.4983,29.5056,29.4983,29.5056,2700.0
2014-08-25 14:35:00,40.77,40.79,40.77,40.79,8700.0,29.4983,29.5128,29.4983,29.5128,8700.0
2014-08-25 14:40:00,40.79,40.79,40.78,40.78,6500.0,29.5128,29.5128,29.5056,29.5056,6500.0
2014-08-25 14:45:00,40.78,40.79,40.77,40.78,8300.0,29.5056,29.5128,29.4983,29.5056,8300.0
2014-08-25 14:50:00,40.79,40.79,40.78,40.79,1800.0,29.5128,29.5128,29.5056,29.5128,1800.0
2014-08-25 14:55:00,40.78,40.79,40.78,40.79,1600.0,29.5056,29.5128,29.5056,29.5128,1600.0
2014-08-25 15:00:00,40.79,40.79,40.78,40.79,5500.0,29.5128,29.5128,29.5056,29.5128,5500.0
2014-08-25 15:05:00,40.78,40.79,40.78,40.79,4700.0,29.5056,29.5128,29.5056,29.5128,4700.0
2014-08-25 15:10:00,40.79,40.8,40.78,40.8,26900.0,29.5128,29.52,29.5056,29.52,26900.0
2014-08-25 15:15:00,40.79,40.8,40.79,40.8,11400.0,29.5128,29.52,29.5128,29.52,11400.0
2014-08-25 15:20:00,40.8,40.8,40.79,40.79,12900.0,29.52,29.52,29.5128,29.5128,12900.0
2014-08-25 15:25:00,40.79,40.8,40.77,40.77,7200.0,29.5128,29.52,29.4983,29.4983,7200.0
2014-08-25 15:30:00,40.77,40.78,40.77,40.78,11600.0,29.4983,29.5056,29.4983,29.5056,11600.0
2014-08-25 15:35:00,40.77,40.81,40.77,40.8,17700.0,29.4983,29.5273,29.4983,29.52,17700.0
2014-08-25 15:40:00,40.81,40.83,40.79,40.79,45200.0,29.5273,29.5418,29.5128,29.5128,45200.0
2014-08-25 15:45:00,40.79,40.81,40.78,40.81,36200.0,29.5128,29.5273,29.5056,29.5273,36200.0
2014-08-25 15:50:00,40.8,40.82,40.79,40.82,39000.0,29.52,29.5345,29.5128,29.5345,39000.0
2014-08-25 15:55:00,40.82,40.84,40.78,40.84,103900.0,29.5345,29.549,29.5056,29.549,103900.0
2014-08-26 09:30:00,40.9,40.93,40.83,40.88,20300.0,29.5924,29.6141,29.5418,29.5779,20300.0
2014-08-26 09:35:00,40.89,41.04,40.89,40.96,18500.0,29.5852,29.6937,29.5852,29.6358,18500.0
2014-08-26 09:40:00,40.95,40.98,40.94,40.96,3600.0,29.6286,29.6503,29.6213,29.6358,3600.0
2014-08-26 09:45:00,40.96,41.04,40.96,41.04,5300.0,29.6358,29.6937,29.6358,29.6937,5300.0
2014-08-26 09:50:00,41.07,41.07,41.01,41.02,4400.0,29.7154,29.7154,29.672,29.6792,4400.0
2014-08-26 09:55:00,41.02,41.02,40.96,40.99,9200.0,29.6792,29.6792,29.6358,29.6575,9200.0
2014-08-26 10:00:00,40.99,41.04,40.98,41.01,8700.0,29.6575,29.6937,29.6503,29.672,8700.0
2014-08-26 10:05:00,41.03,41.03,41.01,41.02,4000.0,29.6865,29.6865,29.672,29.6792,4000.0
2014-08-26 10:10:00,41.02,41.05,41.02,41.03,5100.0,29.6792,29.7009,29.6792,29.6865,5100.0
2014-08-26 10:15:00,41.02,41.04,40.98,40.99,7800.0,29.6792,29.6937,29.6503,29.6575,7800.0
2014-08-26 10:20:00,41.0,41.0,40.97,40.97,4900.0,29.6648,29.6648,29.643,29.643,4900.0
2014-08-26 10:25:00,40.97,40.99,40.95,40.99,5500.0,29.643,29.6575,29.6286,29.6575,5500.0
2014-08-26 10:30:00,41.01,41.01,40.98,40.99,4700.0,29.672,29.672,29.6503,29.6575,4700.0
2014-08-26 10:35:00,40.99,41.0,40.97,40.97,3000.0,29.6575,29.6648,29.643,29.643,3000.0
2014-08-26 10:40:00,40.98,40.99,40.96,40.96,7700.0,29.6503,29.6575,29.6358,29.6358,7700.0
2014-08-26 10:45:00,40.96,41.03,40.96,41.02,7900.0,29.6358,29.6865,29.6358,29.6792,7900.0
2014-08-26 10:50:00,41.01,41.02,41.0,41.0,21900.0,29.672,29.6792,29.6648,29.6648,21900.0
2014-08-26 10:55:00,41.0,41.03,41.0,41.03,2200.0,29.6648,29.6865,29.6648,29.6865,2200.0
2014-08-26 11:00:00,41.04,41.07,41.04,41.06,8700.0,29.6937,29.7154,29.6937,29.7082,8700.0
2014-08-26 11:05:00,41.07,41.07,41.05,41.07,4100.0,29.7154,29.7154,29.7009,29.7154,4100.0
2014-08-26 11:10:00,41.07,41.08,41.06,41.08,4600.0,29.7154,29.7226,29.7082,29.7226,4600.0
2014-08-26 11:15:00,41.08,41.09,41.07,41.08,4700.0,29.7226,29.7299,29.7154,29.7226,4700.0
2014-08-26 11:20:00,41.08,41.1,41.08,41.1,5200.0,29.7226,29.7371,29.7226,29.7371,5200.0
2014-08-26 11:25:00,41.09,41.09,41.07,41.07,4100.0,29.7299,29.7299,29.7154,29.7154,4100.0
2014-08-26 11:30:00,41.08,41.12,41.08,41.08,11000.0,29.7226,29.7516,29.7226,29.7226,11000.0
2014-08-26 11:35:00,41.06,41.12,41.06,41.12,4400.0,29.7082,29.7516,29.7082,29.7516,4400.0
2014-08-26 11:40:00,41.11,41.12,41.07,41.07,9000.0,29.7443,29.7516,29.7154,29.7154,9000.0
2014-08-26 11:45:00,41.07,41.09,41.06,41.08,4000.0,29.7154,29.7299,29.7082,29.7226,4000.0
2014-08-26 11:50:00,41.09,41.13,41.08,41.13,5000.0,29.7299,29.7588,29.7226,29.7588,5000.0
2014-08-26 11:55:00,41.11,41.12,41.05,41.05,2400.0,29.7443,29.7516,29.7009,29.7009,2400.0
2014-08-26 12:00:00,41.05,41.06,41.04,41.04,8400.0,29.7009,29.7082,29.6937,29.6937,8400.0
2014-08-26 12:05:00,41.04,41.04,40.99,40.99,4900.0,29.6937,29.6937,29.6575,29.6575,4900.0
2014-08-26 12:10:00,41.0,41.02,40.99,41.0,5900.0,29.6648,29.6792,29.6575,29.6648,5900.0
2014-08-26 12:15:00,41.0,41.02,41.0,41.01,8100.0,29.6648,29.6792,29.6648,29.672,8100.0
2014-08-26 12:20:00,41.01,41.02,41.01,41.02,2000.0,29.672,29.6792,29.672,29.6792,2000.0
2014-08-26 12:25:00,41.02,41.02,40.99,40.99,4100.0,29.6792,29.6792,29.6575,29.6575,4100.0
2014-08-26 12:30:00,40.99,41.01,40.98,40.98,3700.0,29.6575,29.672,29.6503,29.6503,3700.0
2014-08-26 12:35:00,40.98,40.98,40.97,40.98,1800.0,29.6503,29.6503,29.643,29.6503,1800.0
2014-08-26 12:40:00,40.97,40.98,40.94,40.94,3600.0,29.643,29.6503,29.6213,29.6213,3600.0
2014-08-26 12:45:00,40.94,40.95,40.91,40.92,4300.0,29.6213,29.6286,29.5996,29.6069,4300.0
2014-08-26 12:50:00,40.91,40.92,40.9,40.92,3100.0,29.5996,29.6069,29.5924,29.6069,3100.0
2014-08-26 12:55:00,40.92,40.92,40.91,40.91,2600.0,29.6069,29.6069,29.5996,29.5996,2600.0
2014-08-26 13:00:00,40.91,40.94,40.91,40.92,3700.0,29.5996,29.6213,29.5996,29.6069,3700.0
2014-08-26 13:05:00,40.92,40.93,40.88,40.88,5700.0,29.6069,29.6141,29.5779,29.5779,5700.0
2014-08-26 13:10:00,40.88,40.9,40.88,40.89,5200.0,29.5779,29.5924,29.5779,29.5852,5200.0
2014-08-26 13:15:00,40.89,40.89,40.88,40.88,1300.0,29.5852,29.5852,29.5779,29.5779,1300.0
2014-08-26 13:20:00,40.89,40.89,40.88,40.89,1600.0,29.5852,29.5852,29.5779,29.5852,1600.0
2014-08-26 13:25:00,40.89,40.9,40.88,40.89,6000.0,29.5852,29.5924,29.5779,29.5852,6000.0
2014-08-26 13:30:00,40.89,40.89,40.88,40.89,5300.0,29.5852,29.5852,29.5779,29.5852,5300.0
2014-08-26 13:35:00,40.88,40.9,40.87,40.9,6200.0,29.5779,29.5924,29.5707,29.5924,6200.0
2014-08-26 13:40:00,40.9,40.9,40.89,40.89,5300.0,29.5924,29.5924,29.5852,29.5852,5300.0
2014-08-26 13:45:00,40.9,40.9,40.85,40.85,12600.0,29.5924,29.5924,29.5562,29.5562,12600.0
2014-08-26 13:50:00,40.85,40.86,40.83,40.83,6300.0,29.5562,29.5635,29.5418,29.5418,6300.0
2014-08-26 13:55:00,40.84,40.85,40.84,40.84,5000.0,29.549,29.5562,29.549,29.549,5000.0
2014-08-26 14:00:00,40.84,40.84,40.81,40.81,8700.0,29.549,29.549,29.5273,29.5273,8700.0
2014-08-26 14:05:00,40.82,40.84,40.82,40.82,5200.0,29.5345,29.549,29.5345,29.5345,5200.0
2014-08-26 14:10:00,40.83,40.84,40.82,40.83,1500.0,29.5418,29.549,29.5345,29.5418,1500.0
2014-08-26 14:15:00,40.83,40.83,40.82,40.83,400.0,29.5418,29.5418,29.5345,29.5418,400.0
2014-08-26 14:20:00,40.82,40.82,40.8,40.81,5300.0,29.5345,29.5345,29.52,29.5273,5300.0
2014-08-26 14:25:00,40.8,40.81,40.79,40.8,6000.0,29.52,29.5273,29.5128,29.52,6000.0
2014-08-26 14:30:00,40.81,40.81,40.8,40.8,900.0,29.5273,29.5273,29.52,29.52,900.0
2014-08-26 14:35:00,40.8,40.8,40.79,40.79,5800.0,29.52,29.52,29.5128,29.5128,5800.0
2014-08-26 14:40:00,40.8,40.83,40.8,40.83,8700.0,29.52,29.5418,29.52,29.5418,8700.0
2014-08-26 14:45:00,40.83,40.88,40.83,40.88,6200.0,29.5418,29.5779,29.5418,29.5779,6200.0
2014-08-26 14:50:00,40.87,40.88,40.86,40.86,2600.0,29.5707,29.5779,29.5635,29.5635,2600.0
2014-08-26 14:55:00,40.86,40.88,40.86,40.87,2700.0,29.5635,29.5779,29.5635,29.5707,2700.0
2014-08-26 15:00:00,40.87,40.88,40.85,40.85,10400.0,29.5707,29.5779,29.5562,29.5562,10400.0
2014-08-26 15:05:00,40.85,40.87,40.84,40.86,9500.0,29.5562,29.5707,29.549,29.5635,9500.0
2014-08-26 15:10:00,40.86,40.87,40.86,40.87,3900.0,29.5635,29.5707,29.5635,29.5707,3900.0
2014-08-26 15:15:00,40.87,40.87,40.86,40.87,5600.0,29.5707,29.5707,29.5635,29.5707,5600.0
2014-08-26 15:20:00,40.87,40.89,40.87,40.88,7000.0,29.5707,29.5852,29.5707,29.5779,7000.0
2014-08-26 15:25:00,40.87,40.87,40.8,40.82,56700.0,29.5707,29.5707,29.52,29.5345,56700.0
2014-08-26 15:30:00,40.82,40.82,40.78,40.79,15500.0,29.5345,29.5345,29.5056,29.5128,15500.0
2014-08-26 15:35:00,40.78,40.79,40.77,40.77,16100.0,29.5056,29.5128,29.4983,29.4983,16100.0
2014-08-26 15:40:00,40.77,40.8,40.76,40.79,22200.0,29.4983,29.52,29.4911,29.5128,22200.0
2014-08-26 15:45:00,40.79,40.81,40.78,40.79,19900.0,29.5128,29.5273,29.5056,29.5128,19900.0
2014-08-26 15:50:00,40.79,40.81,40.78,40.8,28900.0,29.5128,29.5273,29.5056,29.52,28900.0
2014-08-26 15:55:00,40.8,40.81,40.79,40.8,50800.0,29.52,29.5273,29.5128,29.52,50800.0
2014-08-27 09:30:00,40.8,40.91,40.78,40.84,16700.0,29.52,29.5996,29.5056,29.549,16700.0
2014-08-27 09:35:00,40.83,40.84,40.77,40.77,17900.0,29.5418,29.549,29.4983,29.4983,17900.0
2014-08-27 09:40:00,40.77,40.82,40.75,40.8,31800.0,29.4983,29.5345,29.4839,29.52,31800.0
2014-08-27 09:45:00,40.8,40.84,40.77,40.79,8600.0,29.52,29.549,29.4983,29.5128,8600.0
2014-08-27 09:50:00,40.78,40.79,40.74,40.77,6000.0,29.5056,29.5128,29.4766,29.4983,6000.0
2014-08-27 09:55:00,40.78,40.8,40.75,40.79,10200.0,29.5056,29.52,29.4839,29.5128,10200.0
2014-08-27 10:00:00,40.78,40.81,40.77,40.79,9900.0,29.5056,29.5273,29.4983,29.5128,9900.0
2014-08-27 10:05:00,40.78,40.78,40.76,40.77,8400.0,29.5056,29.5056,29.4911,29.4983,8400.0
2014-08-27 10:10:00,40.77,40.8,40.76,40.8,6600.0,29.4983,29.52,29.4911,29.52,6600.0
2014-08-27 10:15:00,40.81,40.81,40.77,40.79,9300.0,29.5273,29.5273,29.4983,29.5128,9300.0
2014-08-27 10:20:00,40.79,40.8,40.79,40.8,6900.0,29.5128,29.52,29.5128,29.52,6900.0
2014-08-27 10:25:00,40.8,40.82,40.8,40.81,9600.0,29.52,29.5345,29.52,29.5273,9600.0
2014-08-27 10:30:00,40.8,40.8,40.79,40.79,4600.0,29.52,29.52,29.5128,29.5128,4600.0
2014-08-27 10:35:00,40.78,40.79,40.72,40.72,6000.0,29.5056,29.5128,29.4622,29.4622,6000.0
2014-08-27 10:40:00,40.72,40.72,40.7,40.71,9400.0,29.4622,29.4622,29.4477,29.4549,9400.0
2014-08-27 10:45:00,40.71,40.71,40.69,40.69,5700.0,29.4549,29.4549,29.4405,29.4405,5700.0
2014-08-27 10:50:00,40.7,40.74,40.7,40.73,8900.0,29.4477,29.4766,29.4477,29.4694,8900.0
2014-08-27 10:55:00,40.73,40.75,40.72,40.75,12400.0,29.4694,29.4839,29.4622,29.4839,12400.0
2014-08-27 11:00:00,40.76,40.77,40.74,40.75,15700.0,29.4911,29.4983,29.4766,29.4839,15700.0
2014-08-27 11:05:00,40.76,40.76,40.74,40.75,10400.0,29.4911,29.4911,29.4766,29.4839,10400.0
2014-08-27 11:10:00,40.75,40.75,40.7,40.71,7900.0,29.4839,29.4839,29.4477,29.4549,7900.0
2014-08-27 11:15:00,40.7,40.71,40.69,40.71,15800.0,29.4477,29.4549,29.4405,29.4549,15800.0
2014-08-27 11:20:00,40.71,40.72,40.68,40.72,25100.0,29.4549,29.4622,29.4332,29.4622,25100.0
2014-08-27 11:25:00,40.72,40.74,40.72,40.73,12800.0,29.4622,29.4766,29.4622,29.4694,12800.0
2014-08-27 11:30:00,40.73,40.74,40.72,40.74,8300.0,29.4694,29.4766,29.4622,29.4766,8300.0
2014-08-27 11:35:00,40.73,40.73,40.71,40.71,6600.0,29.4694,29.4694,29.4549,29.4549,6600.0
2014-08-27 11:40:00,40.72,40.72,40.7,40.7,12800.0,29.4622,29.4622,29.4477,29.4477,12800.0
2014-08-27 11:45:00,40.7,40.71,40.68,40.69,24800.0,29.4477,29.4549,29.4332,29.4405,24800.0
2014-08-27 11:50:00,40.69,40.69,40.68,40.69,5400.0,29.4405,29.4405,29.4332,29.4405,5400.0
2014-08-27 11:55:00,40.69,40.69,40.68,40.69,3300.0,29.4405,29.4405,29.4332,29.4405,3300.0
2014-08-27 12:00:00,40.69,40.69,40.66,40.66,6900.0,29.4405,29.4405,29.4187,29.4187,6900.0
2014-08-27 12:05:00,40.66,40.67,40.64,40.64,4900.0,29.4187,29.426,29.4043,29.4043,4900.0
2014-08-27 12:10:00,40.64,40.65,40.63,40.65,8900.0,29.4043,29.4115,29.397,29.4115,8900.0
2014-08-27 12:15:00,40.65,40.66,40.65,40.65,4000.0,29.4115,29.4187,29.4115,29.4115,4000.0
2014-08-27 12:20:00,40.65,40.66,40.64,40.66,4100.0,29.4115,29.4187,29.4043,29.4187,4100.0
2014-08-27 12:25:00,40.66,40.67,40.66,40.67,3900.0,29.4187,29.426,29.4187,29.426,3900.0
2014-08-27 12:30:00,40.67,40.68,40.66,40.66,10400.0,29.426,29.4332,29.4187,29.4187,10400.0
2014-08-27 12:35:00,40.66,40.67,40.66,40.66,2200.0,29.4187,29.426,29.4187,29.4187,2200.0
2014-08-27 12:40:00,40.67,40.68,40.66,40.68,5300.0,29.426,29.4332,29.4187,29.4332,5300.0
2014-08-27 12:45:00,40.67,40.67,40.66,40.66,4000.0,29.426,29.426,29.4187,29.4187,4000.0
2014-08-27 12:50:00,40.66,40.69,40.66,40.67,6300.0,29.4187,29.4405,29.4187,29.426,6300.0
2014-08-27 12:55:00,40.68,40.68,40.67,40.68,2500.0,29.4332,29.4332,29.426,29.4332,2500.0
2014-08-27 13:00:00,40.68,40.68,40.66,40.66,11700.0,29.4332,29.4332,29.4187,29.4187,11700.0
2014-08-27 13:05:00,40.66,40.67,40.63,40.63,5600.0,29.4187,29.426,29.397,29.397,5600.0
2014-08-27 13:10:00,40.63,40.64,40.62,40.63,10400.0,29.397,29.4043,29.3898,29.397,10400.0
2014-08-27 13:15:00,40.63,40.64,40.63,40.63,4400.0,29.397,29.4043,29.397,29.397,4400.0
2014-08-27 13:20:00,40.62,40.63,40.62,40.62,3000.0,29.3898,29.397,29.3898,29.3898,3000.0
2014-08-27 13:25:00,40.63,40.63,40.62,40.62,1900.0,29.397,29.397,29.3898,29.3898,1900.0
2014-08-27 13:30:00,40.62,40.63,40.62,40.63,3900.0,29.3898,29.397,29.3898,29.397,3900.0
2014-08-27 13:35:00,40.64,40.64,40.63,40.64,6100.0,29.4043,29.4043,29.397,29.4043,6100.0
2014-08-27 13:40:00,40.64,40.67,40.63,40.67,6200.0,29.4043,29.426,29.397,29.426,6200.0
2014-08-27 13:45:00,40.67,40.68,40.66,40.66,12100.0,29.426,29.4332,29.4187,29.4187,12100.0
2014-08-27 13:50:00,40.67,40.67,40.66,40.67,2500.0,29.426,29.426,29.4187,29.426,2500.0
2014-08-27 13:55:00,40.67,40.67,40.66,40.67,5500.0,29.426,29.426,29.4187,29.426,5500.0
2014-08-27 14:00:00,40.66,40.67,40.66,40.66,4000.0,29.4187,29.426,29.4187,29.4187,4000.0
2014-08-27 14:05:00,40.67,40.67,40.63,40.64,18500.0,29.426,29.426,29.397,29.4043,18500.0
2014-08-27 14:10:00,40.63,40.65,40.63,40.65,7400.0,29.397,29.4115,29.397,29.4115,7400.0
2014-08-27 14:15:00,40.64,40.65,40.64,40.65,2700.0,29.4043,29.4115,29.4043,29.4115,2700.0
2014-08-27 14:20:00,40.65,40.65,40.63,40.64,10200.0,29.4115,29.4115,29.397,29.4043,10200.0
2014-08-27 14:25:00,40.63,40.64,40.62,40.63,4100.0,29.397,29.4043,29.3898,29.397,4100.0
2014-08-27 14:30:00,40.63,40.66,40.62,40.65,12800.0,29.397,29.4187,29.3898,29.4115,12800.0
2014-08-27 14:35:00,40.66,40.66,40.65,40.66,2900.0,29.4187,29.4187,29.4115,29.4187,2900.0
2014-08-27 14:40:00,40.66,40.66,40.63,40.63,10200.0,29.4187,29.4187,29.397,29.397,10200.0
2014-08-27 14:45:00,40.64,40.66,40.64,40.66,14300.0,29.4043,29.4187,29.4043,29.4187,14300.0
2014-08-27 14:50:00,40.65,40.67,40.65,40.67,11300.0,29.4115,29.426,29.4115,29.426,11300.0
2014-08-27 14:55:00,40.67,40.67,40.62,40.62,17200.0,29.426,29.426,29.3898,29.3898,17200.0
2014-08-27 15:00:00,40.62,40.63,40.6,40.63,17100.0,29.3898,29.397,29.3753,29.397,17100.0
2014-08-27 15:05:00,40.63,40.63,40.61,40.63,15000.0,29.397,29.397,29.3826,29.397,15000.0
2014-08-27 15:10:00,40.64,40.64,40.63,40.64,5000.0,29.4043,29.4043,29.397,29.4043,5000.0
2014-08-27 15:15:00,40.64,40.65,40.63,40.64,16500.0,29.4043,29.4115,29.397,29.4043,16500.0
2014-08-27 15:20:00,40.64,40.64,40.63,40.64,13900.0,29.4043,29.4043,29.397,29.4043,13900.0
2014-08-27 15:25:00,40.64,40.66,40.63,40.66,14700.0,29.4043,29.4187,29.397,29.4187,14700.0
2014-08-27 15:30:00,40.66,40.68,40.66,40.67,20300.0,29.4187,29.4332,29.4187,29.426,20300.0
2014-08-27 15:35:00,40.67,40.72,40.66,40.72,17900.0,29.426,29.4622,29.4187,29.4622,17900.0
2014-08-27 15:40:00,40.72,40.74,40.71,40.73,29600.0,29.4622,29.4766,29.4549,29.4694,29600.0
2014-08-27 15:45:00,40.74,40.76,40.74,40.75,55800.0,29.4766,29.4911,29.4766,29.4839,55800.0
2014-08-27 15:50:00,40.75,40.76,40.74,40.76,52300.0,29.4839,29.4911,29.4766,29.4911,52300.0
2014-08-27 15:55:00,40.76,40.76,40.74,40.74,150700.0,29.4911,29.4911,29.4766,29.4766,150700.0
2014-08-28 09:30:00,40.71,40.81,40.68,40.77,39600.0,29.4549,29.5273,29.4332,29.4983,39600.0
2014-08-28 09:35:00,40.75,40.77,40.7,40.73,20100.0,29.4839,29.4983,29.4477,29.4694,20100.0
2014-08-28 09:40:00,40.72,40.77,40.68,40.75,17200.0,29.4622,29.4983,29.4332,29.4839,17200.0
2014-08-28 09:45:00,40.75,40.88,40.75,40.86,14800.0,29.4839,29.5779,29.4839,29.5635,14800.0
2014-08-28 09:50:00,40.86,40.88,40.82,40.87,10300.0,29.5635,29.5779,29.5345,29.5707,10300.0
2014-08-28 09:55:00,40.87,40.9,40.87,40.89,6500.0,29.5707,29.5924,29.5707,29.5852,6500.0
2014-08-28 10:00:00,40.88,40.9,40.85,40.85,10500.0,29.5779,29.5924,29.5562,29.5562,10500.0
2014-08-28 10:05:00,40.85,40.86,40.81,40.81,8300.0,29.5562,29.5635,29.5273,29.5273,8300.0
2014-08-28 10:10:00,40.82,40.83,40.77,40.77,6700.0,29.5345,29.5418,29.4983,29.4983,6700.0
2014-08-28 10:15:00,40.76,40.76,40.7,40.75,15000.0,29.4911,29.4911,29.4477,29.4839,15000.0
2014-08-28 10:20:00,40.74,40.79,40.73,40.78,9200.0,29.4766,29.5128,29.4694,29.5056,9200.0
2014-08-28 10:25:00,40.78,40.78,40.75,40.76,6700.0,29.5056,29.5056,29.4839,29.4911,6700.0
2014-08-28 10:30:00,40.76,40.76,40.74,40.76,9500.0,29.4911,29.4911,29.4766,29.4911,9500.0
2014-08-28 10:35:00,40.76,40.76,40.73,40.74,8600.0,29.4911,29.4911,29.4694,29.4766,8600.0
2014-08-28 10:40:00,40.74,40.77,40.73,40.77,3500.0,29.4766,29.4983,29.4694,29.4983,3500.0
2014-08-28 10:45:00,40.77,40.77,40.74,40.76,16900.0,29.4983,29.4983,29.4766,29.4911,16900.0
2014-08-28 10:50:00,40.75,40.78,40.75,40.78,3000.0,29.4839,29.5056,29.4839,29.5056,3000.0
2014-08-28 10:55:00,40.78,40.78,40.75,40.76,8600.0,29.5056,29.5056,29.4839,29.4911,8600.0
2014-08-28 11:00:00,40.76,40.76,40.74,40.74,10000.0,29.4911,29.4911,29.4766,29.4766,10000.0
2014-08-28 11:05:00,40.74,40.76,40.74,40.75,11300.0,29.4766,29.4911,29.4766,29.4839,11300.0
2014-08-28 11:10:00,40.75,40.76,40.75,40.75,5400.0,29.4839,29.4911,29.4839,29.4839,5400.0
2014-08-28 11:15:00,40.75,40.75,40.71,40.72,8300.0,29.4839,29.4839,29.4549,29.4622,8300.0
2014-08-28 11:20:00,40.73,40.74,40.72,40.73,4900.0,29.4694,29.4766,29.4622,29.4694,4900.0
2014-08-28 11:25:00,40.73,40.74,40.72,40.73,13800.0,29.4694,29.4766,29.4622,29.4694,13800.0
2014-08-28 11:30:00,40.73,40.74,40.72,40.72,5400.0,29.4694,29.4766,29.4622,29.4622,5400.0
2014-08-28 11:35:00,40.72,40.73,40.72,40.73,7200.0,29.4622,29.4694,29.4622,29.4694,7200.0
2014-08-28 11:40:00,40.73,40.74,40.71,40.71,4500.0,29.4694,29.4766,29.4549,29.4549,4500.0
2014-08-28 11:45:00,40.71,40.71,40.69,40.71,8700.0,29.4549,29.4549,29.4405,29.4549,8700.0
2014-08-28 11:50:00,40.71,40.71,40.69,40.7,14100.0,29.4549,29.4549,29.4405,29.4477,14100.0
2014-08-28 11:55:00,40.7,40.71,40.69,40.69,7300.0,29.4477,29.4549,29.4405,29.4405,7300.0
2014-08-28 12:00:00,40.69,40.7,40.66,40.66,7000.0,29.4405,29.4477,29.4187,29.4187,7000.0
2014-08-28 12:05:00,40.66,40.67,40.66,40.66,9100.0,29.4187,29.426,29.4187,29.4187,9100.0
2014-08-28 12:10:00,40.65,40.69,40.65,40.66,51900.0,29.4115,29.4405,29.4115,29.4187,51900.0
2014-08-28 12:15:00,40.67,40.69,40.67,40.68,7200.0,29.426,29.4405,29.426,29.4332,7200.0
2014-08-28 12:20:00,40.68,40.68,40.68,40.68,3300.0,29.4332,29.4332,29.4332,29.4332,3300.0
2014-08-28 12:25:00,40.69,40.7,40.68,40.7,6800.0,29.4405,29.4477,29.4332,29.4477,6800.0
2014-08-28 12:30:00,40.7,40.7,40.66,40.67,5900.0,29.4477,29.4477,29.4187,29.426,5900.0
2014-08-28 12:35:00,40.67,40.68,40.65,40.65,26100.0,29.426,29.4332,29.4115,29.4115,26100.0
2014-08-28 12:40:00,40.65,40.66,40.65,40.66,2500.0,29.4115,29.4187,29.4115,29.4187,2500.0
2014-08-28 12:45:00,40.67,40.68,40.66,40.68,5800.0,29.426,29.4332,29.4187,29.4332,5800.0
2014-08-28 12:50:00,40.68,40.71,40.68,40.69,12800.0,29.4332,29.4549,29.4332,29.4405,12800.0
2014-08-28 12:55:00,40.68,40.68,40.67,40.68,13200.0,29.4332,29.4332,29.426,29.4332,13200.0
2014-08-28 13:00:00,40.68,40.68,40.67,40.68,3000.0,29.4332,29.4332,29.426,29.4332,3000.0
2014-08-28 13:05:00,40.68,40.68,40.68,40.68,7500.0,29.4332,29.4332,29.4332,29.4332,7500.0
2014-08-28 13:10:00,40.67,40.69,40.67,40.68,2600.0,29.426,29.4405,29.426,29.4332,2600.0
2014-08-28 13:15:00,40.69,40.69,40.68,40.69,8100.0,29.4405,29.4405,29.4332,29.4405,8100.0
2014-08-28 13:20:00,40.68,40.71,40.68,40.71,3000.0,29.4332,29.4549,29.4332,29.4549,3000.0
2014-08-28 13:25:00,40.71,40.72,40.7,40.72,3500.0,29.4549,29.4622,29.4477,29.4622,3500.0
2014-08-28 13:30:00,40.72,40.72,40.7,40.7,17200.0,29.4622,29.4622,29.4477,29.4477,17200.0
2014-08-28 13:35:00,40.7,40.71,40.7,40.71,11400.0,29.4477,29.4549,29.4477,29.4549,11400.0
2014-08-28 13:40:00,40.71,40.72,40.7,40.7,16300.0,29.4549,29.4622,29.4477,29.4477,16300.0
2014-08-28 13:45:00,40.7,40.72,40.7,40.72,8900.0,29.4477,29.4622,29.4477,29.4622,8900.0
2014-08-28 13:50:00,40.72,40.72,40.71,40.71,6200.0,29.4622,29.4622,29.4549,29.4549,6200.0
2014-08-28 13:55:00,40.71,40.71,40.68,40.7,20800.0,29.4549,29.4549,29.4332,29.4477,20800.0
2014-08-28 14:00:00,40.7,40.71,40.69,40.7,9200.0,29.4477,29.4549,29.4405,29.4477,9200.0
2014-08-28 14:05:00,40.7,40.72,40.7,40.71,16100.0,29.4477,29.4622,29.4477,29.4549,16100.0
2014-08-28 14:10:00,40.71,40.72,40.7,40.72,9700.0,29.4549,29.4622,29.4477,29.4622,9700.0
2014-08-28 14:15:00,40.72,40.72,40.71,40.71,6700.0,29.4622,29.4622,29.4549,29.4549,6700.0
2014-08-28 14:20:00,40.71,40.72,40.7,40.7,12000.0,29.4549,29.4622,29.4477,29.4477,12000.0
2014-08-28 14:25:00,40.71,40.71,40.71,40.71,600.0,29.4549,29.4549,29.4549,29.4549,600.0
2014-08-28 14:30:00,40.71,40.72,40.7,40.72,6700.0,29.4549,29.4622,29.4477,29.4622,6700.0
2014-08-28 14:35:00,40.72,40.72,40.71,40.71,6300.0,29.4622,29.4622,29.4549,29.4549,6300.0
2014-08-28 14:40:00,40.71,40.72,40.69,40.7,8400.0,29.4549,29.4622,29.4405,29.4477,8400.0
2014-08-28 14:45:00,40.71,40.71,40.7,40.7,2400.0,29.4549,29.4549,29.4477,29.4477,2400.0
2014-08-28 14:50:00,40.71,40.71,40.7,40.71,1000.0,29.4549,29.4549,29.4477,29.4549,1000.0
2014-08-28 14:55:00,40.71,40.71,40.7,40.7,2800.0,29.4549,29.4549,29.4477,29.4477,2800.0
2014-08-28 15:00:00,40.7,40.71,40.69,40.7,10600.0,29.4477,29.4549,29.4405,29.4477,10600.0
2014-08-28 15:05:00,40.7,40.72,40.7,40.71,8900.0,29.4477,29.4622,29.4477,29.4549,8900.0
2014-08-28 15:10:00,40.7,40.74,40.7,40.74,11100.0,29.4477,29.4766,29.4477,29.4766,11100.0
2014-08-28 15:15:00,40.74,40.74,40.72,40.73,12900.0,29.4766,29.4766,29.4622,29.4694,12900.0
2014-08-28 15:20:00,40.72,40.73,40.72,40.72,4200.0,29.4622,29.4694,29.4622,29.4622,4200.0
2014-08-28 15:25:00,40.73,40.73,40.72,40.72,7800.0,29.4694,29.4694,29.4622,29.4622,7800.0
2014-08-28 15:30:00,40.73,40.79,40.72,40.78,46800.0,29.4694,29.5128,29.4622,29.5056,46800.0
2014-08-28 15:35:00,40.78,40.79,40.76,40.78,46400.0,29.5056,29.5128,29.4911,29.5056,46400.0
2014-08-28 15:40:00,40.78,40.79,40.77,40.77,42900.0,29.5056,29.5128,29.4983,29.4983,42900.0
2014-08-28 15:45:00,40.77,40.78,40.75,40.77,52100.0,29.4983,29.5056,29.4839,29.4983,52100.0
2014-08-28 15:50:00,40.77,40.78,40.76,40.77,46300.0,29.4983,29.5056,29.4911,29.4983,46300.0
2014-08-28 15:55:00,40.76,40.76,40.74,40.75,95800.0,29.4911,29.4911,29.4766,29.4839,95800.0
2014-08-29 09:30:00,40.89,40.9,40.75,40.85,17200.0,29.5852,29.5924,29.4839,29.5562,17200.0
2014-08-29 09:35:00,40.84,40.84,40.75,40.77,14500.0,29.549,29.549,29.4839,29.4983,14500.0
2014-08-29 09:40:00,40.78,40.89,40.77,40.84,9600.0,29.5056,29.5852,29.4983,29.549,9600.0
2014-08-29 09:45:00,40.82,40.84,40.76,40.76,8900.0,29.5345,29.549,29.4911,29.4911,8900.0
2014-08-29 09:50:00,40.76,40.79,40.68,40.77,12300.0,29.4911,29.5128,29.4332,29.4983,12300.0
2014-08-29 09:55:00,40.78,40.82,40.77,40.78,4900.0,29.5056,29.5345,29.4983,29.5056,4900.0
2014-08-29 10:00:00,40.78,40.83,40.77,40.8,11600.0,29.5056,29.5418,29.4983,29.52,11600.0
2014-08-29 10:05:00,40.8,40.86,40.8,40.82,8100.0,29.52,29.5635,29.52,29.5345,8100.0
2014-08-29 10:10:00,40.82,40.83,40.8,40.81,7700.0,29.5345,29.5418,29.52,29.5273,7700.0
2014-08-29 10:15:00,40.8,40.84,40.79,40.82,5000.0,29.52,29.549,29.5128,29.5345,5000.0
2014-08-29 10:20:00,40.82,40.86,40.81,40.84,6600.0,29.5345,29.5635,29.5273,29.549,6600.0
2014-08-29 10:25:00,40.84,40.87,40.84,40.84,5700.0,29.549,29.5707,29.549,29.549,5700.0
2014-08-29 10:30:00,40.83,40.89,40.83,40.89,5900.0,29.5418,29.5852,29.5418,29.5852,5900.0
2014-08-29 10:35:00,40.89,40.9,40.87,40.9,5300.0,29.5852,29.5924,29.5707,29.5924,5300.0
2014-08-29 10:40:00,40.89,40.91,40.89,40.89,6900.0,29.5852,29.5996,29.5852,29.5852,6900.0
2014-08-29 10:45:00,40.9,40.91,40.89,40.9,6200.0,29.5924,29.5996,29.5852,29.5924,6200.0
2014-08-29 10:50:00,40.9,40.92,40.9,40.9,5500.0,29.5924,29.6069,29.5924,29.5924,5500.0
2014-08-29 10:55:00,40.9,40.93,40.9,40.92,40800.0,29.5924,29.6141,29.5924,29.6069,40800.0
2014-08-29 11:00:00,40.93,40.96,40.93,40.93,4300.0,29.6141,29.6358,29.6141,29.6141,4300.0
2014-08-29 11:05:00,40.94,40.96,40.94,40.94,10200.0,29.6213,29.6358,29.6213,29.6213,10200.0
2014-08-29 11:10:00,40.94,40.97,40.92,40.97,7900.0,29.6213,29.643,29.6069,29.643,7900.0
2014-08-29 11:15:00,40.96,40.96,40.94,40.95,6300.0,29.6358,29.6358,29.6213,29.6286,6300.0
2014-08-29 11:20:00,40.94,40.96,40.93,40.93,3400.0,29.6213,29.6358,29.6141,29.6141,3400.0
2014-08-29 11:25:00,40.93,40.96,40.93,40.95,7800.0,29.6141,29.6358,29.6141,29.6286,7800.0
2014-08-29 11:30:00,40.94,40.95,40.92,40.94,13000.0,29.6213,29.6286,29.6069,29.6213,13000.0
2014-08-29 11:35:00,40.94,40.96,40.93,40.94,8900.0,29.6213,29.6358,29.6141,29.6213,8900.0
2014-08-29 11:40:00,40.95,40.96,40.92,40.93,4200.0,29.6286,29.6358,29.6069,29.6141,4200.0
2014-08-29 11:45:00,40.92,40.93,40.9,40.91,8500.0,29.6069,29.6141,29.5924,29.5996,8500.0
2014-08-29 11:50:00,40.91,40.92,40.88,40.88,7700.0,29.5996,29.6069,29.5779,29.5779,7700.0
2014-08-29 11:55:00,40.88,40.9,40.88,40.89,6900.0,29.5779,29.5924,29.5779,29.5852,6900.0
2014-08-29 12:00:00,40.88,40.93,40.88,40.9,9900.0,29.5779,29.6141,29.5779,29.5924,9900.0
2014-08-29 12:05:00,40.89,40.9,40.89,40.89,3500.0,29.5852,29.5924,29.5852,29.5852,3500.0
2014-08-29 12:10:00,40.89,40.91,40.84,40.84,29200.0,29.5852,29.5996,29.549,29.549,29200.0
2014-08-29 12:15:00,40.86,40.87,40.84,40.84,4300.0,29.5635,29.5707,29.549,29.549,4300.0
2014-08-29 12:20:00,40.84,40.84,40.83,40.83,2700.0,29.549,29.549,29.5418,29.5418,2700.0
2014-08-29 12:25:00,40.84,40.84,40.8,40.8,11000.0,29.549,29.549,29.52,29.52,11000.0
2014-08-29 12:30:00,40.79,40.8,40.78,40.78,9900.0,29.5128,29.52,29.5056,29.5056,9900.0
2014-08-29 12:35:00,40.78,40.81,40.77,40.8,5700.0,29.5056,29.5273,29.4983,29.52,5700.0
2014-08-29 12:40:00,40.8,40.8,40.79,40.79,7600.0,29.52,29.52,29.5128,29.5128,7600.0
2014-08-29 12:45:00,40.79,40.82,40.79,40.81,5200.0,29.5128,29.5345,29.5128,29.5273,5200.0
2014-08-29 12:50:00,40.81,40.84,40.81,40.83,4500.0,29.5273,29.549,29.5273,29.5418,4500.0
2014-08-29 12:55:00,40.84,40.86,40.83,40.84,8100.0,29.549,29.5635,29.5418,29.549,8100.0
2014-08-29 13:00:00,40.84,40.84,40.83,40.84,2100.0,29.549,29.549,29.5418,29.549,2100.0
2014-08-29 13:05:00,40.83,40.84,40.83,40.84,3000.0,29.5418,29.549,29.5418,29.549,3000.0
2014-08-29 13:10:00,40.83,40.84,40.82,40.83,6500.0,29.5418,29.549,29.5345,29.5418,6500.0
2014-08-29 13:15:00,40.83,40.83,40.81,40.82,8700.0,29.5418,29.5418,29.5273,29.5345,8700.0
2014-08-29 13:20:00,40.81,40.82,40.79,40.8,39800.0,29.5273,29.5345,29.5128,29.52,39800.0
2014-08-29 13:25:00,40.8,40.82,40.8,40.81,9900.0,29.52,29.5345,29.52,29.5273,9900.0
2014-08-29 13:30:00,40.81,40.81,40.8,40.8,11500.0,29.5273,29.5273,29.52,29.52,11500.0
2014-08-29 13:35:00,40.8,40.82,40.8,40.8,6400.0,29.52,29.5345,29.52,29.52,6400.0
2014-08-29 13:40:00,40.81,40.81,40.8,40.8,9000.0,29.5273,29.5273,29.52,29.52,9000.0
2014-08-29 13:45:00,40.8,40.81,40.8,40.8,13600.0,29.52,29.5273,29.52,29.52,13600.0
2014-08-29 13:50:00,40.8,40.8,40.79,40.8,10900.0,29.52,29.52,29.5128,29.52,10900.0
2014-08-29 13:55:00,40.8,40.83,40.8,40.83,8500.0,29.52,29.5418,29.52,29.5418,8500.0
2014-08-29 14:00:00,40.83,40.84,40.82,40.83,10900.0,29.5418,29.549,29.5345,29.5418,10900.0
2014-08-29 14:05:00,40.83,40.84,40.82,40.83,8600.0,29.5418,29.549,29.5345,29.5418,8600.0
2014-08-29 14:10:00,40.82,40.84,40.82,40.83,9200.0,29.5345,29.549,29.5345,29.5418,9200.0
2014-08-29 14:15:00,40.82,40.84,40.82,40.83,5100.0,29.5345,29.549,29.5345,29.5418,5100.0
2014-08-29 14:20:00,40.83,40.83,40.82,40.82,3400.0,29.5418,29.5418,29.5345,29.5345,3400.0
2014-08-29 14:25:00,40.82,40.84,40.81,40.84,13600.0,29.5345,29.549,29.5273,29.549,13600.0
2014-08-29 14:30:00,40.84,40.84,40.82,40.82,7300.0,29.549,29.549,29.5345,29.5345,7300.0
2014-08-29 14:35:00,40.83,40.83,40.82,40.83,8400.0,29.5418,29.5418,29.5345,29.5418,8400.0
2014-08-29 14:40:00,40.82,40.88,40.81,40.88,60200.0,29.5345,29.5779,29.5273,29.5779,60200.0
2014-08-29 14:45:00,40.88,40.91,40.87,40.89,28100.0,29.5779,29.5996,29.5707,29.5852,28100.0
2014-08-29 14:50:00,40.9,40.9,40.87,40.87,16100.0,29.5924,29.5924,29.5707,29.5707,16100.0
2014-08-29 14:55:00,40.87,40.88,40.86,40.87,4200.0,29.5707,29.5779,29.5635,29.5707,4200.0
2014-08-29 15:00:00,40.87,40.89,40.86,40.89,7800.0,29.5707,29.5852,29.5635,29.5852,7800.0
2014-08-29 15:05:00,40.88,40.89,40.85,40.85,10300.0,29.5779,29.5852,29.5562,29.5562,10300.0
2014-08-29 15:10:00,40.85,40.88,40.85,40.88,12300.0,29.5562,29.5779,29.5562,29.5779,12300.0
2014-08-29 15:15:00,40.88,40.9,40.88,40.9,8600.0,29.5779,29.5924,29.5779,29.5924,8600.0
2014-08-29 15:20:00,40.91,40.91,40.9,40.9,3800.0,29.5996,29.5996,29.5924,29.5924,3800.0
2014-08-29 15:25:00,40.91,40.91,40.88,40.88,21600.0,29.5996,29.5996,29.5779,29.5779,21600.0
2014-08-29 15:30:00,40.89,40.89,40.86,40.87,28500.0,29.5852,29.5852,29.5635,29.5707,28500.0
2014-08-29 15:35:00,40.87,40.89,40.87,40.89,24300.0,29.5707,29.5852,29.5707,29.5852,24300.0
2014-08-29 15:40:00,40.89,40.9,40.88,40.9,51400.0,29.5852,29.5924,29.5779,29.5924,51400.0
2014-08-29 15:45:00,40.89,40.92,40.88,40.91,101900.0,29.5852,29.6069,29.5779,29.5996,101900.0
2014-08-29 15:50:00,40.91,40.92,40.89,40.9,89100.0,29.5996,29.6069,29.5852,29.5924,89100.0
2014-08-29 15:55:00,40.9,40.96,40.88,40.96,255600.0,29.5924,29.6358,29.5779,29.6358,255600.0
2014-09-02 09:30:00,41.0,41.12,40.92,40.96,46300.0,29.6648,29.7516,29.6069,29.6358,46300.0
2014-09-02 09:35:00,40.94,40.96,40.87,40.9,22300.0,29.6213,29.6358,29.5707,29.5924,22300.0
2014-09-02 09:40:00,40.88,40.91,40.84,40.88,17500.0,29.5779,29.5996,29.549,29.5779,17500.0
2014-09-02 09:45:00,40.87,40.99,40.86,40.95,21000.0,29.5707,29.6575,29.5635,29.6286,21000.0
2014-09-02 09:50:00,40.94,41.0,40.93,40.97,18200.0,29.6213,29.6648,29.6141,29.643,18200.0
2014-09-02 09:55:00,40.96,40.96,40.9,40.96,16700.0,29.6358,29.6358,29.5924,29.6358,16700.0
2014-09-02 10:00:00,40.96,40.96,40.88,40.91,27800.0,29.6358,29.6358,29.5779,29.5996,27800.0
2014-09-02 10:05:00,40.91,40.95,40.9,40.91,18100.0,29.5996,29.6286,29.5924,29.5996,18100.0
2014-09-02 10:10:00,40.92,40.93,40.91,40.93,8300.0,29.6069,29.6141,29.5996,29.6141,8300.0
2014-09-02 10:15:00,40.92,40.93,40.88,40.91,21800.0,29.6069,29.6141,29.5779,29.5996,21800.0
2014-09-02 10:20:00,40.9,40.92,40.9,40.91,12800.0,29.5924,29.6069,29.5924,29.5996,12800.0
2014-09-02 10:25:00,40.92,40.94,40.91,40.92,13400.0,29.6069,29.6213,29.5996,29.6069,13400.0
2014-09-02 10:30:00,40.93,40.95,40.91,40.95,21700.0,29.6141,29.6286,29.5996,29.6286,21700.0
2014-09-02 10:35:00,40.95,40.95,40.93,40.95,18900.0,29.6286,29.6286,29.6141,29.6286,18900.0
2014-09-02 10:40:00,40.95,40.98,40.94,40.98,14500.0,29.6286,29.6503,29.6213,29.6503,14500.0
2014-09-02 10:45:00,40.98,40.99,40.97,40.99,11800.0,29.6503,29.6575,29.643,29.6575,11800.0
2014-09-02 10:50:00,40.98,41.03,40.98,41.01,22500.0,29.6503,29.6865,29.6503,29.672,22500.0
2014-09-02 10:55:00,41.02,41.03,41.01,41.02,7700.0,29.6792,29.6865,29.672,29.6792,7700.0
2014-09-02 11:00:00,41.03,41.03,41.01,41.02,15100.0,29.6865,29.6865,29.672,29.6792,15100.0
2014-09-02 11:05:00,41.02,41.03,41.0,41.0,20900.0,29.6792,29.6865,29.6648,29.6648,20900.0
2014-09-02 11:10:00,41.01,41.01,40.97,40.98,9000.0,29.672,29.672,29.643,29.6503,9000.0
2014-09-02 11:15:00,40.97,40.97,40.93,40.93,14700.0,29.643,29.643,29.6141,29.6141,14700.0
2014-09-02 11:20:00,40.93,40.93,40.91,40.91,10700.0,29.6141,29.6141,29.5996,29.5996,10700.0
2014-09-02 11:25:00,40.92,40.92,40.88,40.88,36400.0,29.6069,29.6069,29.5779,29.5779,36400.0
2014-09-02 11:30:00,40.88,40.89,40.86,40.86,12400.0,29.5779,29.5852,29.5635,29.5635,12400.0
2014-09-02 11:35:00,40.86,40.87,40.85,40.85,8100.0,29.5635,29.5707,29.5562,29.5562,8100.0
2014-09-02 11:40:00,40.85,40.86,40.82,40.82,9500.0,29.5562,29.5635,29.5345,29.5345,9500.0
2014-09-02 11:45:00,40.81,40.84,40.8,40.8,34500.0,29.5273,29.549,29.52,29.52,34500.0
2014-09-02 11:50:00,40.79,40.8,40.76,40.77,6300.0,29.5128,29.52,29.4911,29.4983,6300.0
2014-09-02 11:55:00,40.76,40.77,40.76,40.76,4800.0,29.4911,29.4983,29.4911,29.4911,4800.0
2014-09-02 12:00:00,40.77,40.77,40.75,40.76,23400.0,29.4983,29.4983,29.4839,29.4911,23400.0
2014-09-02 12:05:00,40.77,40.79,40.77,40.79,12500.0,29.4983,29.5128,29.4983,29.5128,12500.0
2014-09-02 12:10:00,40.78,40.79,40.78,40.79,7500.0,29.5056,29.5128,29.5056,29.5128,7500.0
2014-09-02 12:15:00,40.78,40.8,40.78,40.8,13100.0,29.5056,29.52,29.5056,29.52,13100.0
2014-09-02 12:20:00,40.8,40.84,40.79,40.83,36400.0,29.52,29.549,29.5128,29.5418,36400.0
2014-09-02 12:25:00,40.84,40.85,40.84,40.85,4000.0,29.549,29.5562,29.549,29.5562,4000.0
2014-09-02 12:30:00,40.84,40.84,40.82,40.84,18400.0,29.549,29.549,29.5345,29.549,18400.0
2014-09-02 12:35:00,40.84,40.84,40.81,40.82,12000.0,29.549,29.549,29.5273,29.5345,12000.0
2014-09-02 12:40:00,40.81,40.87,40.81,40.86,22300.0,29.5273,29.5707,29.5273,29.5635,22300.0
2014-09-02 12:45:00,40.85,40.87,40.84,40.87,10800.0,29.5562,29.5707,29.549,29.5707,10800.0
2014-09-02 12:50:00,40.87,40.87,40.85,40.86,11000.0,29.5707,29.5707,29.5562,29.5635,11000.0
2014-09-02 12:55:00,40.87,40.87,40.86,40.86,7700.0,29.5707,29.5707,29.5635,29.5635,7700.0
2014-09-02 13:00:00,40.86,40.87,40.84,40.84,11600.0,29.5635,29.5707,29.549,29.549,11600.0
2014-09-02 13:05:00,40.84,40.87,40.84,40.87,12900.0,29.549,29.5707,29.549,29.5707,12900.0
2014-09-02 13:10:00,40.87,40.87,40.86,40.87,1400.0,29.5707,29.5707,29.5635,29.5707,1400.0
2014-09-02 13:15:00,40.87,40.87,40.85,40.86,13600.0,29.5707,29.5707,29.5562,29.5635,13600.0
2014-09-02 13:20:00,40.87,40.87,40.86,40.87,3000.0,29.5707,29.5707,29.5635,29.5707,3000.0
2014-09-02 13:25:00,40.87,40.87,40.84,40.84,11700.0,29.5707,29.5707,29.549,29.549,11700.0
2014-09-02 13:30:00,40.84,40.84,40.82,40.82,6500.0,29.549,29.549,29.5345,29.5345,6500.0
2014-09-02 13:35:00,40.83,40.84,40.82,40.83,12100.0,29.5418,29.549,29.5345,29.5418,12100.0
2014-09-02 13:40:00,40.83,40.83,40.81,40.81,9900.0,29.5418,29.5418,29.5273,29.5273,9900.0
2014-09-02 13:45:00,40.81,40.82,40.81,40.81,7200.0,29.5273,29.5345,29.5273,29.5273,7200.0
2014-09-02 13:50:00,40.82,40.82,40.79,40.8,17900.0,29.5345,29.5345,29.5128,29.52,17900.0
2014-09-02 13:55:00,40.8,40.81,40.8,40.8,10300.0,29.52,29.5273,29.52,29.52,10300.0
2014-09-02 14:00:00,40.8,40.83,40.8,40.83,15300.0,29.52,29.5418,29.52,29.5418,15300.0
2014-09-02 14:05:00,40.83,40.84,40.83,40.84,14400.0,29.5418,29.549,29.5418,29.549,14400.0
2014-09-02 14:10:00,40.83,40.84,40.83,40.84,3500.0,29.5418,29.549,29.5418,29.549,3500.0
2014-09-02 14:15:00,40.84,40.84,40.82,40.84,17400.0,29.549,29.549,29.5345,29.549,17400.0
2014-09-02 14:20:00,40.83,40.84,40.82,40.83,6000.0,29.5418,29.549,29.5345,29.5418,6000.0
2014-09-02 14:25:00,40.83,40.83,40.82,40.83,8500.0,29.5418,29.5418,29.5345,29.5418,8500.0
2014-09-02 14:30:00,40.83,40.84,40.82,40.83,15500.0,29.5418,29.549,29.5345,29.5418,15500.0
2014-09-02 14:35:00,40.82,40.83,40.81,40.82,13700.0,29.5345,29.5418,29.5273,29.5345,13700.0
2014-09-02 14:40:00,40.82,40.82,40.8,40.8,10700.0,29.5345,29.5345,29.52,29.52,10700.0
2014-09-02 14:45:00,40.81,40.82,40.8,40.81,16600.0,29.5273,29.5345,29.52,29.5273,16600.0
2014-09-02 14:50:00,40.82,40.82,40.8,40.8,19600.0,29.5345,29.5345,29.52,29.52,19600.0
2014-09-02 14:55:00,40.8,40.83,40.8,40.81,18300.0,29.52,29.5418,29.52,29.5273,18300.0
2014-09-02 15:00:00,40.81,40.82,40.81,40.82,7400.0,29.5273,29.5345,29.5273,29.5345,7400.0
2014-09-02 15:05:00,40.81,40.86,40.81,40.86,22900.0,29.5273,29.5635,29.5273,29.5635,22900.0
2014-09-02 15:10:00,40.86,40.86,40.85,40.86,8500.0,29.5635,29.5635,29.5562,29.5635,8500.0
2014-09-02 15:15:00,40.85,40.86,40.85,40.85,11200.0,29.5562,29.5635,29.5562,29.5562,11200.0
2014-09-02 15:20:00,40.85,40.86,40.82,40.82,31000.0,29.5562,29.5635,29.5345,29.5345,31000.0
2014-09-02 15:25:00,40.83,40.83,40.81,40.82,25700.0,29.5418,29.5418,29.5273,29.5345,25700.0
2014-09-02 15:30:00,40.81,40.81,40.78,40.79,25400.0,29.5273,29.5273,29.5056,29.5128,25400.0
2014-09-02 15:35:00,40.78,40.8,40.78,40.8,22800.0,29.5056,29.52,29.5056,29.52,22800.0
2014-09-02 15:40:00,40.79,40.81,40.79,40.81,38500.0,29.5128,29.5273,29.5128,29.5273,38500.0
2014-09-02 15:45:00,40.81,40.82,40.8,40.81,45100.0,29.5273,29.5345,29.52,29.5273,45100.0
2014-09-02 15:50:00,40.81,40.86,40.81,40.84,167200.0,29.5273,29.5635,29.5273,29.549,167200.0
2014-09-02 15:55:00,40.84,40.92,40.84,40.91,272700.0,29.549,29.6069,29.549,29.5996,272700.0
2014-09-03 09:30:00,41.0,41.16,41.0,41.12,21500.0,29.6648,29.7805,29.6648,29.7516,21500.0
2014-09-03 09:35:00,41.12,41.12,41.02,41.03,10600.0,29.7516,29.7516,29.6792,29.6865,10600.0
2014-09-03 09:40:00,41.03,41.09,41.03,41.07,8300.0,29.6865,29.7299,29.6865,29.7154,8300.0
2014-09-03 09:45:00,41.06,41.08,41.04,41.06,9400.0,29.7082,29.7226,29.6937,29.7082,9400.0
2014-09-03 09:50:00,41.05,41.1,41.01,41.01,16900.0,29.7009,29.7371,29.672,29.672,16900.0
2014-09-03 09:55:00,41.02,41.04,41.01,41.01,5400.0,29.6792,29.6937,29.672,29.672,5400.0
2014-09-03 10:00:00,41.01,41.04,41.01,41.02,8100.0,29.672,29.6937,29.672,29.6792,8100.0
2014-09-03 10:05:00,41.03,41.05,41.03,41.05,4200.0,29.6865,29.7009,29.6865,29.7009,4200.0
2014-09-03 10:10:00,41.04,41.07,41.04,41.05,12300.0,29.6937,29.7154,29.6937,29.7009,12300.0
2014-09-03 10:15:00,41.05,41.06,41.01,41.01,4900.0,29.7009,29.7082,29.672,29.672,4900.0
2014-09-03 10:20:00,41.01,41.01,40.98,40.99,9800.0,29.672,29.672,29.6503,29.6575,9800.0
2014-09-03 10:25:00,40.99,41.0,40.98,41.0,12400.0,29.6575,29.6648,29.6503,29.6648,12400.0
2014-09-03 10:30:00,41.01,41.01,40.98,41.0,62700.0,29.672,29.672,29.6503,29.6648,62700.0
2014-09-03 10:35:00,40.99,41.0,40.98,40.99,34400.0,29.6575,29.6648,29.6503,29.6575,34400.0
2014-09-03 10:40:00,40.98,41.01,40.98,41.01,86600.0,29.6503,29.672,29.6503,29.672,86600.0
2014-09-03 10:45:00,41.0,41.01,40.99,41.0,17900.0,29.6648,29.672,29.6575,29.6648,17900.0
2014-09-03 10:50:00,40.99,41.0,40.98,41.0,15800.0,29.6575,29.6648,29.6503,29.6648,15800.0
2014-09-03 10:55:00,41.01,41.02,40.98,40.99,11200.0,29.672,29.6792,29.6503,29.6575,11200.0
2014-09-03 11:00:00,41.0,41.01,40.95,40.95,10700.0,29.6648,29.672,29.6286,29.6286,10700.0
2014-09-03 11:05:00,40.95,40.96,40.92,40.92,6500.0,29.6286,29.6358,29.6069,29.6069,6500.0
2014-09-03 11:10:00,40.92,40.92,40.88,40.88,16600.0,29.6069,29.6069,29.5779,29.5779,16600.0
2014-09-03 11:15:00,40.88,40.88,40.84,40.84,24400.0,29.5779,29.5779,29.549,29.549,24400.0
2014-09-03 11:20:00,40.84,40.86,40.83,40.83,18000.0,29.549,29.5635,29.5418,29.5418,18000.0
2014-09-03 11:25:00,40.84,40.85,40.8,40.8,19900.0,29.549,29.5562,29.52,29.52,19900.0
2014-09-03 11:30:00,40.79,40.8,40.79,40.79,6500.0,29.5128,29.52,29.5128,29.5128,6500.0
2014-09-03 11:35:00,40.8,40.82,40.79,40.79,7700.0,29.52,29.5345,29.5128,29.5128,7700.0
2014-09-03 11:40:00,40.79,40.8,40.78,40.79,11100.0,29.5128,29.52,29.5056,29.5128,11100.0
2014-09-03 11:45:00,40.8,40.8,40.77,40.78,5700.0,29.52,29.52,29.4983,29.5056,5700.0
2014-09-03 11:50:00,40.77,40.79,40.76,40.79,8700.0,29.4983,29.5128,29.4911,29.5128,8700.0
2014-09-03 11:55:00,40.78,40.78,40.73,40.73,16700.0,29.5056,29.5056,29.4694,29.4694,16700.0
2014-09-03 12:00:00,40.72,40.73,40.68,40.71,12900.0,29.4622,29.4694,29.4332,29.4549,12900.0
2014-09-03 12:05:00,40.71,40.73,40.71,40.71,8400.0,29.4549,29.4694,29.4549,29.4549,8400.0
2014-09-03 12:10:00,40.72,40.78,40.72,40.77,10700.0,29.4622,29.5056,29.4622,29.4983,10700.0
2014-09-03 12:15:00,40.78,40.78,40.76,40.77,2900.0,29.5056,29.5056,29.4911,29.4983,2900.0
2014-09-03 12:20:00,40.76,40.81,40.76,40.8,22000.0,29.4911,29.5273,29.4911,29.52,22000.0
2014-09-03 12:25:00,40.8,40.82,40.8,40.8,11000.0,29.52,29.5345,29.52,29.52,11000.0
2014-09-03 12:30:00,40.8,40.8,40.78,40.78,4800.0,29.52,29.52,29.5056,29.5056,4800.0
2014-09-03 12:35:00,40.78,40.81,40.78,40.8,10800.0,29.5056,29.5273,29.5056,29.52,10800.0
2014-09-03 12:40:00,40.81,40.83,40.8,40.82,14800.0,29.5273,29.5418,29.52,29.5345,14800.0
2014-09-03 12:45:00,40.82,40.83,40.81,40.81,6000.0,29.5345,29.5418,29.5273,29.5273,6000.0
2014-09-03 12:50:00,40.82,40.82,40.8,40.81,7000.0,29.5345,29.5345,29.52,29.5273,7000.0
2014-09-03 12:55:00,40.81,40.82,40.8,40.8,12800.0,29.5273,29.5345,29.52,29.52,12800.0
2014-09-03 13:00:00,40.81,40.81,40.78,40.79,8800.0,29.5273,29.5273,29.5056,29.5128,8800.0
2014-09-03 13:05:00,40.78,40.79,40.77,40.77,7000.0,29.5056,29.5128,29.4983,29.4983,7000.0
2014-09-03 13:10:00,40.78,40.78,40.77,40.77,5900.0,29.5056,29.5056,29.4983,29.4983,5900.0
2014-09-03 13:15:00,40.77,40.78,40.75,40.75,7300.0,29.4983,29.5056,29.4839,29.4839,7300.0
2014-09-03 13:20:00,40.75,40.76,40.75,40.75,7000.0,29.4839,29.4911,29.4839,29.4839,7000.0
2014-09-03 13:25:00,40.76,40.76,40.74,40.74,14000.0,29.4911,29.4911,29.4766,29.4766,14000.0
2014-09-03 13:30:00,40.75,40.81,40.74,40.79,21500.0,29.4839,29.5273,29.4766,29.5128,21500.0
2014-09-03 13:35:00,40.79,40.8,40.77,40.77,8600.0,29.5128,29.52,29.4983,29.4983,8600.0
2014-09-03 13:40:00,40.77,40.78,40.75,40.75,8800.0,29.4983,29.5056,29.4839,29.4839,8800.0
2014-09-03 13:45:00,40.75,40.75,40.74,40.74,12200.0,29.4839,29.4839,29.4766,29.4766,12200.0
2014-09-03 13:50:00,40.74,40.77,40.72,40.75,22500.0,29.4766,29.4983,29.4622,29.4839,22500.0
2014-09-03 13:55:00,40.75,40.76,40.74,40.76,6700.0,29.4839,29.4911,29.4766,29.4911,6700.0
2014-09-03 14:00:00,40.76,40.76,40.74,40.74,6200.0,29.4911,29.4911,29.4766,29.4766,6200.0
2014-09-03 14:05:00,40.75,40.8,40.74,40.79,22500.0,29.4839,29.52,29.4766,29.5128,22500.0
2014-09-03 14:10:00,40.79,40.8,40.79,40.79,21600.0,29.5128,29.52,29.5128,29.5128,21600.0
2014-09-03 14:15:00,40.79,40.81,40.79,40.81,21000.0,29.5128,29.5273,29.5128,29.5273,21000.0
2014-09-03 14:20:00,40.81,40.84,40.8,40.84,9900.0,29.5273,29.549,29.52,29.549,9900.0
2014-09-03 14:25:00,40.84,40.84,40.79,40.81,72200.0,29.549,29.549,29.5128,29.5273,72200.0
2014-09-03 14:30:00,40.82,40.85,40.82,40.82,46200.0,29.5345,29.5562,29.5345,29.5345,46200.0
2014-09-03 14:35:00,40.82,40.84,40.82,40.83,11300.0,29.5345,29.549,29.5345,29.5418,11300.0
2014-09-03 14:40:00,40.83,40.84,40.82,40.84,20600.0,29.5418,29.549,29.5345,29.549,20600.0
2014-09-03 14:45:00,40.83,40.84,40.79,40.82,33500.0,29.5418,29.549,29.5128,29.5345,33500.0
2014-09-03 14:50:00,40.82,40.83,40.79,40.79,18600.0,29.5345,29.5418,29.5128,29.5128,18600.0
2014-09-03 14:55:00,40.79,40.8,40.76,40.76,20200.0,29.5128,29.52,29.4911,29.4911,20200.0
2014-09-03 15:00:00,40.75,40.79,40.74,40.77,34700.0,29.4839,29.5128,29.4766,29.4983,34700.0
2014-09-03 15:05:00,40.77,40.79,40.77,40.78,27100.0,29.4983,29.5128,29.4983,29.5056,27100.0
2014-09-03 15:10:00,40.78,40.78,40.72,40.73,32400.0,29.5056,29.5056,29.4622,29.4694,32400.0
2014-09-03 15:15:00,40.74,40.78,40.74,40.78,16800.0,29.4766,29.5056,29.4766,29.5056,16800.0
2014-09-03 15:20:00,40.77,40.78,40.75,40.75,16000.0,29.4983,29.5056,29.4839,29.4839,16000.0
2014-09-03 15:25:00,40.76,40.76,40.75,40.75,15600.0,29.4911,29.4911,29.4839,29.4839,15600.0
2014-09-03 15:30:00,40.76,40.76,40.73,40.76,27500.0,29.4911,29.4911,29.4694,29.4911,27500.0
2014-09-03 15:35:00,40.75,40.76,40.75,40.75,10300.0,29.4839,29.4911,29.4839,29.4839,10300.0
2014-09-03 15:40:00,40.75,40.76,40.73,40.73,27500.0,29.4839,29.4911,29.4694,29.4694,27500.0
2014-09-03 15:45:00,40.73,40.74,40.68,40.72,111700.0,29.4694,29.4766,29.4332,29.4622,111700.0
2014-09-03 15:50:00,40.72,40.74,40.72,40.73,75700.0,29.4622,29.4766,29.4622,29.4694,75700.0
2014-09-03 15:55:00,40.72,40.75,40.71,40.74,192100.0,29.4622,29.4839,29.4549,29.4766,192100.0
2014-09-04 09:30:00,40.66,40.78,40.59,40.65,35500.0,29.4187,29.5056,29.3681,29.4115,35500.0
2014-09-04 09:35:00,40.65,40.65,40.5,40.5,22800.0,29.4115,29.4115,29.303,29.303,22800.0
2014-09-04 09:40:00,40.51,40.6,40.51,40.6,12800.0,29.3102,29.3753,29.3102,29.3753,12800.0
2014-09-04 09:45:00,40.61,40.62,40.58,40.59,25100.0,29.3826,29.3898,29.3609,29.3681,25100.0
2014-09-04 09:50:00,40.59,40.62,40.59,40.61,12400.0,29.3681,29.3898,29.3681,29.3826,12400.0
2014-09-04 09:55:00,40.62,40.62,40.59,40.6,10500.0,29.3898,29.3898,29.3681,29.3753,10500.0
2014-09-04 10:00:00,40.6,40.61,40.58,40.6,48000.0,29.3753,29.3826,29.3609,29.3753,48000.0
2014-09-04 10:05:00,40.59,40.61,40.59,40.59,16000.0,29.3681,29.3826,29.3681,29.3681,16000.0
2014-09-04 10:10:00,40.59,40.6,40.57,40.59,29500.0,29.3681,29.3753,29.3536,29.3681,29500.0
2014-09-04 10:15:00,40.59,40.63,40.58,40.63,16600.0,29.3681,29.397,29.3609,29.397,16600.0
2014-09-04 10:20:00,40.63,40.63,40.6,40.61,18600.0,29.397,29.397,29.3753,29.3826,18600.0
2014-09-04 10:25:00,40.6,40.61,40.6,40.6,24700.0,29.3753,29.3826,29.3753,29.3753,24700.0
2014-09-04 10:30:00,40.61,40.61,40.6,40.61,16100.0,29.3826,29.3826,29.3753,29.3826,16100.0
2014-09-04 10:35:00,40.61,40.65,40.6,40.65,23900.0,29.3826,29.4115,29.3753,29.4115,23900.0
2014-09-04 10:40:00,40.65,40.66,40.64,40.66,15300.0,29.4115,29.4187,29.4043,29.4187,15300.0
2014-09-04 10:45:00,40.66,40.68,40.65,40.66,21700.0,29.4187,29.4332,29.4115,29.4187,21700.0
2014-09-04 10:50:00,40.66,40.69,40.66,40.69,8600.0,29.4187,29.4405,29.4187,29.4405,8600.0
2014-09-04 10:55:00,40.71,40.71,40.69,40.7,12300.0,29.4549,29.4549,29.4405,29.4477,12300.0
2014-09-04 11:00:00,40.69,40.72,40.68,40.68,38900.0,29.4405,29.4622,29.4332,29.4332,38900.0
2014-09-04 11:05:00,40.68,40.68,40.67,40.68,4900.0,29.4332,29.4332,29.426,29.4332,4900.0
2014-09-04 11:10:00,40.68,40.71,40.67,40.71,17800.0,29.4332,29.4549,29.426,29.4549,17800.0
2014-09-04 11:15:00,40.71,40.78,40.7,40.73,23200.0,29.4549,29.5056,29.4477,29.4694,23200.0
2014-09-04 11:20:00,40.73,40.73,40.71,40.71,7400.0,29.4694,29.4694,29.4549,29.4549,7400.0
2014-09-04 11:25:00,40.72,40.72,40.68,40.68,10200.0,29.4622,29.4622,29.4332,29.4332,10200.0
2014-09-04 11:30:00,40.68,40.7,40.66,40.68,15100.0,29.4332,29.4477,29.4187,29.4332,15100.0
2014-09-04 11:35:00,40.68,40.69,40.68,40.69,6100.0,29.4332,29.4405,29.4332,29.4405,6100.0
2014-09-04 11:40:00,40.69,40.69,40.68,40.69,9300.0,29.4405,29.4405,29.4332,29.4405,9300.0
2014-09-04 11:45:00,40.68,40.71,40.66,40.71,65200.0,29.4332,29.4549,29.4187,29.4549,65200.0
2014-09-04 11:50:00,40.72,40.81,40.72,40.81,24900.0,29.4622,29.5273,29.4622,29.5273,24900.0
2014-09-04 11:55:00,40.8,40.8,40.77,40.78,21000.0,29.52,29.52,29.4983,29.5056,21000.0
2014-09-04 12:00:00,40.79,40.8,40.78,40.78,5000.0,29.5128,29.52,29.5056,29.5056,5000.0
2014-09-04 12:05:00,40.78,40.8,40.76,40.77,22700.0,29.5056,29.52,29.4911,29.4983,22700.0
2014-09-04 12:10:00,40.77,40.77,40.74,40.75,18700.0,29.4983,29.4983,29.4766,29.4839,18700.0
2014-09-04 12:15:00,40.75,40.75,40.72,40.73,6900.0,29.4839,29.4839,29.4622,29.4694,6900.0
2014-09-04 12:20:00,40.72,40.73,40.71,40.72,10300.0,29.4622,29.4694,29.4549,29.4622,10300.0
2014-09-04 12:25:00,40.71,40.72,40.7,40.7,14000.0,29.4549,29.4622,29.4477,29.4477,14000.0
2014-09-04 12:30:00,40.7,40.72,40.69,40.7,30100.0,29.4477,29.4622,29.4405,29.4477,30100.0
2014-09-04 12:35:00,40.71,40.71,40.7,40.7,7900.0,29.4549,29.4549,29.4477,29.4477,7900.0
2014-09-04 12:40:00,40.7,40.71,40.69,40.7,20300.0,29.4477,29.4549,29.4405,29.4477,20300.0
2014-09-04 12:45:00,40.7,40.71,40.69,40.69,7100.0,29.4477,29.4549,29.4405,29.4405,7100.0
2014-09-04 12:50:00,40.69,40.71,40.69,40.7,19500.0,29.4405,29.4549,29.4405,29.4477,19500.0
2014-09-04 12:55:00,40.69,40.7,40.68,40.69,12200.0,29.4405,29.4477,29.4332,29.4405,12200.0
2014-09-04 13:00:00,40.68,40.69,40.67,40.68,7800.0,29.4332,29.4405,29.426,29.4332,7800.0
2014-09-04 13:05:00,40.67,40.68,40.65,40.65,10600.0,29.426,29.4332,29.4115,29.4115,10600.0
2014-09-04 13:10:00,40.65,40.66,40.64,40.64,12800.0,29.4115,29.4187,29.4043,29.4043,12800.0
2014-09-04 13:15:00,40.65,40.65,40.64,40.65,4300.0,29.4115,29.4115,29.4043,29.4115,4300.0
2014-09-04 13:20:00,40.64,40.65,40.63,40.63,8100.0,29.4043,29.4115,29.397,29.397,8100.0
2014-09-04 13:25:00,40.64,40.64,40.62,40.62,9200.0,29.4043,29.4043,29.3898,29.3898,9200.0
2014-09-04 13:30:00,40.62,40.63,40.61,40.61,8100.0,29.3898,29.397,29.3826,29.3826,8100.0
2014-09-04 13:35:00,40.61,40.62,40.56,40.57,18500.0,29.3826,29.3898,29.3464,29.3536,18500.0
2014-09-04 13:40:00,40.57,40.58,40.56,40.57,6700.0,29.3536,29.3609,29.3464,29.3536,6700.0
2014-09-04 13:45:00,40.56,40.57,40.55,40.55,7700.0,29.3464,29.3536,29.3392,29.3392,7700.0
2014-09-04 13:50:00,40.55,40.56,40.53,40.55,18200.0,29.3392,29.3464,29.3247,29.3392,18200.0
2014-09-04 13:55:00,40.56,40.57,40.56,40.56,5700.0,29.3464,29.3536,29.3464,29.3464,5700.0
2014-09-04 14:00:00,40.57,40.57,40.54,40.57,24200.0,29.3536,29.3536,29.3319,29.3536,24200.0
2014-09-04 14:05:00,40.57,40.58,40.54,40.55,14200.0,29.3536,29.3609,29.3319,29.3392,14200.0
2014-09-04 14:10:00,40.55,40.55,40.54,40.54,5300.0,29.3392,29.3392,29.3319,29.3319,5300.0
2014-09-04 14:15:00,40.55,40.55,40.52,40.52,13200.0,29.3392,29.3392,29.3175,29.3175,13200.0
2014-09-04 14:20:00,40.52,40.53,40.51,40.51,13000.0,29.3175,29.3247,29.3102,29.3102,13000.0
2014-09-04 14:25:00,40.51,40.52,40.48,40.48,22600.0,29.3102,29.3175,29.2885,29.2885,22600.0
2014-09-04 14:30:00,40.48,40.49,40.45,40.46,19600.0,29.2885,29.2957,29.2668,29.274,19600.0
2014-09-04 14:35:00,40.45,40.51,40.45,40.5,34700.0,29.2668,29.3102,29.2668,29.303,34700.0
2014-09-04 14:40:00,40.49,40.51,40.48,40.5,21500.0,29.2957,29.3102,29.2885,29.303,21500.0
2014-09-04 14:45:00,40.5,40.54,40.5,40.51,49400.0,29.303,29.3319,29.303,29.3102,49400.0
2014-09-04 14:50:00,40.51,40.55,40.51,40.55,130400.0,29.3102,29.3392,29.3102,29.3392,130400.0
2014-09-04 14:55:00,40.55,40.59,40.54,40.55,79900.0,29.3392,29.3681,29.3319,29.3392,79900.0
2014-09-04 15:00:00,40.55,40.57,40.54,40.54,34700.0,29.3392,29.3536,29.3319,29.3319,34700.0
2014-09-04 15:05:00,40.54,40.55,40.5,40.5,17000.0,29.3319,29.3392,29.303,29.303,17000.0
2014-09-04 15:10:00,40.5,40.51,40.48,40.5,131900.0,29.303,29.3102,29.2885,29.303,131900.0
2014-09-04 15:15:00,40.5,40.53,40.48,40.49,49500.0,29.303,29.3247,29.2885,29.2957,49500.0
2014-09-04 15:20:00,40.49,40.5,40.47,40.49,23800.0,29.2957,29.303,29.2813,29.2957,23800.0
2014-09-04 15:25:00,40.49,40.52,40.49,40.51,15200.0,29.2957,29.3175,29.2957,29.3102,15200.0
2014-09-04 15:30:00,40.51,40.51,40.45,40.45,54000.0,29.3102,29.3102,29.2668,29.2668,54000.0
2014-09-04 15:35:00,40.46,40.5,40.46,40.49,85500.0,29.274,29.303,29.274,29.2957,85500.0
2014-09-04 15:40:00,40.5,40.5,40.48,40.49,39800.0,29.303,29.303,29.2885,29.2957,39800.0
2014-09-04 15:45:00,40.48,40.51,40.47,40.51,52300.0,29.2885,29.3102,29.2813,29.3102,52300.0
2014-09-04 15:50:00,40.51,40.53,40.5,40.51,135700.0,29.3102,29.3247,29.303,29.3102,135700.0
2014-09-04 15:55:00,40.51,40.59,40.5,40.59,230000.0,29.3102,29.3681,29.303,29.3681,230000.0
2014-09-05 09:30:00,40.59,40.77,40.57,40.76,46600.0,29.3681,29.4983,29.3536,29.4911,46600.0
2014-09-05 09:35:00,40.75,40.8,40.73,40.75,22500.0,29.4839,29.52,29.4694,29.4839,22500.0
2014-09-05 09:40:00,40.76,40.8,40.74,40.75,24300.0,29.4911,29.52,29.4766,29.4839,24300.0
2014-09-05 09:45:00,40.75,40.9,40.75,40.84,35400.0,29.4839,29.5924,29.4839,29.549,35400.0
2014-09-05 09:50:00,40.84,40.99,40.84,40.85,35300.0,29.549,29.6575,29.549,29.5562,35300.0
2014-09-05 09:55:00,40.86,40.94,40.86,40.91,47200.0,29.5635,29.6213,29.5635,29.5996,47200.0
2014-09-05 10:00:00,40.9,40.93,40.87,40.88,27200.0,29.5924,29.6141,29.5707,29.5779,27200.0
2014-09-05 10:05:00,40.88,40.89,40.86,40.89,26700.0,29.5779,29.5852,29.5635,29.5852,26700.0
2014-09-05 10:10:00,40.89,40.91,40.86,40.86,23000.0,29.5852,29.5996,29.5635,29.5635,23000.0
2014-09-05 10:15:00,40.87,40.87,40.78,40.79,27200.0,29.5707,29.5707,29.5056,29.5128,27200.0
2014-09-05 10:20:00,40.79,40.8,40.74,40.74,27100.0,29.5128,29.52,29.4766,29.4766,27100.0
2014-09-05 10:25:00,40.74,40.74,40.71,40.74,21800.0,29.4766,29.4766,29.4549,29.4766,21800.0
2014-09-05 10:30:00,40.74,40.74,40.65,40.69,27300.0,29.4766,29.4766,29.4115,29.4405,27300.0
2014-09-05 10:35:00,40.7,40.73,40.68,40.68,18900.0,29.4477,29.4694,29.4332,29.4332,18900.0
2014-09-05 10:40:00,40.67,40.69,40.63,40.69,20400.0,29.426,29.4405,29.397,29.4405,20400.0
2014-09-05 10:45:00,40.69,40.73,40.66,40.66,22700.0,29.4405,29.4694,29.4187,29.4187,22700.0
2014-09-05 10:50:00,40.66,40.7,40.65,40.7,16900.0,29.4187,29.4477,29.4115,29.4477,16900.0
2014-09-05 10:55:00,40.7,40.71,40.65,40.65,16200.0,29.4477,29.4549,29.4115,29.4115,16200.0
2014-09-05 11:00:00,40.66,40.69,40.66,40.69,23600.0,29.4187,29.4405,29.4187,29.4405,23600.0
2014-09-05 11:05:00,40.69,40.74,40.69,40.74,14300.0,29.4405,29.4766,29.4405,29.4766,14300.0
2014-09-05 11:10:00,40.74,40.74,40.7,40.7,35700.0,29.4766,29.4766,29.4477,29.4477,35700.0
2014-09-05 11:15:00,40.71,40.73,40.71,40.72,22600.0,29.4549,29.4694,29.4549,29.4622,22600.0
2014-09-05 11:20:00,40.73,40.75,40.73,40.75,17800.0,29.4694,29.4839,29.4694,29.4839,17800.0
2014-09-05 11:25:00,40.75,40.75,40.73,40.74,21300.0,29.4839,29.4839,29.4694,29.4766,21300.0
2014-09-05 11:30:00,40.74,40.75,40.72,40.72,14400.0,29.4766,29.4839,29.4622,29.4622,14400.0
2014-09-05 11:35:00,40.72,40.73,40.7,40.72,36500.0,29.4622,29.4694,29.4477,29.4622,36500.0
2014-09-05 11:40:00,40.72,40.74,40.72,40.73,39500.0,29.4622,29.4766,29.4622,29.4694,39500.0
2014-09-05 11:45:00,40.72,40.73,40.71,40.72,35100.0,29.4622,29.4694,29.4549,29.4622,35100.0
2014-09-05 11:50:00,40.73,40.75,40.73,40.74,9400.0,29.4694,29.4839,29.4694,29.4766,9400.0
2014-09-05 11:55:00,40.75,40.75,40.69,40.7,57700.0,29.4839,29.4839,29.4405,29.4477,57700.0
2014-09-05 12:00:00,40.7,40.76,40.69,40.75,31200.0,29.4477,29.4911,29.4405,29.4839,31200.0
2014-09-05 12:05:00,40.75,40.78,40.75,40.78,28800.0,29.4839,29.5056,29.4839,29.5056,28800.0
2014-09-05 12:10:00,40.77,40.83,40.77,40.83,21100.0,29.4983,29.5418,29.4983,29.5418,21100.0
2014-09-05 12:15:00,40.82,40.87,40.82,40.86,22100.0,29.5345,29.5707,29.5345,29.5635,22100.0
2014-09-05 12:20:00,40.87,40.89,40.87,40.89,12900.0,29.5707,29.5852,29.5707,29.5852,12900.0
2014-09-05 12:25:00,40.89,40.92,40.89,40.92,13400.0,29.5852,29.6069,29.5852,29.6069,13400.0
2014-09-05 12:30:00,40.93,40.95,40.93,40.95,18100.0,29.6141,29.6286,29.6141,29.6286,18100.0
2014-09-05 12:35:00,40.95,40.95,40.94,40.95,10900.0,29.6286,29.6286,29.6213,29.6286,10900.0
2014-09-05 12:40:00,40.95,40.97,40.94,40.97,12600.0,29.6286,29.643,29.6213,29.643,12600.0
2014-09-05 12:45:00,40.97,40.99,40.96,40.98,16300.0,29.643,29.6575,29.6358,29.6503,16300.0
2014-09-05 12:50:00,40.97,40.98,40.96,40.96,23900.0,29.643,29.6503,29.6358,29.6358,23900.0
2014-09-05 12:55:00,40.96,40.97,40.93,40.93,11200.0,29.6358,29.643,29.6141,29.6141,11200.0
2014-09-05 13:00:00,40.93,40.93,40.89,40.89,22800.0,29.6141,29.6141,29.5852,29.5852,22800.0
2014-09-05 13:05:00,40.9,40.91,40.89,40.91,20300.0,29.5924,29.5996,29.5852,29.5996,20300.0
2014-09-05 13:10:00,40.9,40.91,40.89,40.91,19900.0,29.5924,29.5996,29.5852,29.5996,19900.0
2014-09-05 13:15:00,40.91,40.93,40.9,40.93,35300.0,29.5996,29.6141,29.5924,29.6141,35300.0
2014-09-05 13:20:00,40.93,40.93,40.9,40.9,14200.0,29.6141,29.6141,29.5924,29.5924,14200.0
2014-09-05 13:25:00,40.9,40.91,40.89,40.91,16200.0,29.5924,29.5996,29.5852,29.5996,16200.0
2014-09-05 13:30:00,40.91,40.91,40.89,40.9,14600.0,29.5996,29.5996,29.5852,29.5924,14600.0
2014-09-05 13:35:00,40.9,40.9,40.88,40.89,10100.0,29.5924,29.5924,29.5779,29.5852,10100.0
2014-09-05 13:40:00,40.88,40.9,40.88,40.88,11000.0,29.5779,29.5924,29.5779,29.5779,11000.0
2014-09-05 13:45:00,40.89,40.9,40.88,40.89,19700.0,29.5852,29.5924,29.5779,29.5852,19700.0
2014-09-05 13:50:00,40.9,40.91,40.89,40.91,23600.0,29.5924,29.5996,29.5852,29.5996,23600.0
2014-09-05 13:55:00,40.91,40.92,40.9,40.92,14900.0,29.5996,29.6069,29.5924,29.6069,14900.0
2014-09-05 14:00:00,40.92,40.98,40.92,40.97,50200.0,29.6069,29.6503,29.6069,29.643,50200.0
2014-09-05 14:05:00,40.97,40.97,40.93,40.93,61400.0,29.643,29.643,29.6141,29.6141,61400.0
2014-09-05 14:10:00,40.92,40.98,40.92,40.98,17600.0,29.6069,29.6503,29.6069,29.6503,17600.0
2014-09-05 14:15:00,40.97,40.98,40.97,40.98,12400.0,29.643,29.6503,29.643,29.6503,12400.0
2014-09-05 14:20:00,40.98,41.0,40.98,40.99,20800.0,29.6503,29.6648,29.6503,29.6575,20800.0
2014-09-05 14:25:00,40.98,41.0,40.98,40.99,19900.0,29.6503,29.6648,29.6503,29.6575,19900.0
2014-09-05 14:30:00,40.98,40.98,40.95,40.95,19200.0,29.6503,29.6503,29.6286,29.6286,19200.0
2014-09-05 14:35:00,40.95,40.98,40.95,40.97,36500.0,29.6286,29.6503,29.6286,29.643,36500.0
2014-09-05 14:40:00,40.97,40.98,40.96,40.97,27700.0,29.643,29.6503,29.6358,29.643,27700.0
2014-09-05 14:45:00,40.96,40.98,40.96,40.98,7600.0,29.6358,29.6503,29.6358,29.6503,7600.0
2014-09-05 14:50:00,40.98,40.98,40.96,40.96,14000.0,29.6503,29.6503,29.6358,29.6358,14000.0
2014-09-05 14:55:00,40.96,40.98,40.96,40.98,14000.0,29.6358,29.6503,29.6358,29.6503,14000.0
2014-09-05 15:00:00,40.98,41.0,40.97,40.99,21300.0,29.6503,29.6648,29.643,29.6575,21300.0
2014-09-05 15:05:00,41.0,41.01,40.99,41.0,52500.0,29.6648,29.672,29.6575,29.6648,52500.0
2014-09-05 15:10:00,41.0,41.01,41.0,41.0,9200.0,29.6648,29.672,29.6648,29.6648,9200.0
2014-09-05 15:15:00,41.01,41.01,41.0,41.0,37200.0,29.672,29.672,29.6648,29.6648,37200.0
2014-09-05 15:20:00,41.0,41.01,41.0,41.01,37100.0,29.6648,29.672,29.6648,29.672,37100.0
2014-09-05 15:25:00,41.01,41.01,41.0,41.0,30700.0,29.672,29.672,29.6648,29.6648,30700.0
2014-09-05 15:30:00,41.01,41.05,41.0,41.05,69500.0,29.672,29.7009,29.6648,29.7009,69500.0
2014-09-05 15:35:00,41.05,41.07,41.04,41.06,37400.0,29.7009,29.7154,29.6937,29.7082,37400.0
2014-09-05 15:40:00,41.07,41.1,41.06,41.1,94800.0,29.7154,29.7371,29.7082,29.7371,94800.0
2014-09-05 15:45:00,41.1,41.18,41.1,41.16,127500.0,29.7371,29.795,29.7371,29.7805,127500.0
2014-09-05 15:50:00,41.16,41.2,41.15,41.19,108200.0,29.7805,29.8095,29.7733,29.8022,108200.0
2014-09-05 15:55:00,41.19,41.28,41.18,41.26,374200.0,29.8022,29.8673,29.795,29.8529,374200.0
2014-09-08 09:30:00,41.27,41.32,41.11,41.28,31300.0,29.8601,29.8963,29.7443,29.8673,31300.0
2014-09-08 09:35:00,41.29,41.33,41.25,41.27,20100.0,29.8746,29.9035,29.8456,29.8601,20100.0
2014-09-08 09:40:00,41.29,41.29,41.21,41.25,10600.0,29.8746,29.8746,29.8167,29.8456,10600.0
2014-09-08 09:45:00,41.25,41.33,41.25,41.31,13900.0,29.8456,29.9035,29.8456,29.889,13900.0
2014-09-08 09:50:00,41.3,41.44,41.3,41.43,77300.0,29.8818,29.9831,29.8818,29.9759,77300.0
2014-09-08 09:55:00,41.43,41.43,41.37,41.38,9900.0,29.9759,29.9759,29.9325,29.9397,9900.0
2014-09-08 10:00:00,41.38,41.4,41.37,41.37,19600.0,29.9397,29.9542,29.9325,29.9325,19600.0
2014-09-08 10:05:00,41.37,41.38,41.36,41.37,20100.0,29.9325,29.9397,29.9252,29.9325,20100.0
2014-09-08 10:10:00,41.38,41.43,41.37,41.41,54800.0,29.9397,29.9759,29.9325,29.9614,54800.0
2014-09-08 10:15:00,41.4,41.4,41.38,41.39,23500.0,29.9542,29.9542,29.9397,29.9469,23500.0
2014-09-08 10:20:00,41.39,41.41,41.37,41.37,15200.0,29.9469,29.9614,29.9325,29.9325,15200.0
2014-09-08 10:25:00,41.38,41.42,41.38,41.42,15500.0,29.9397,29.9686,29.9397,29.9686,15500.0
2014-09-08 10:30:00,41.41,41.41,41.38,41.4,27800.0,29.9614,29.9614,29.9397,29.9542,27800.0
2014-09-08 10:35:00,41.41,41.42,41.39,41.39,18300.0,29.9614,29.9686,29.9469,29.9469,18300.0
2014-09-08 10:40:00,41.4,41.5,41.39,41.48,44000.0,29.9542,30.0265,29.9469,30.012,44000.0
2014-09-08 10:45:00,41.47,41.48,41.4,41.41,18400.0,30.0048,30.012,29.9542,29.9614,18400.0
2014-09-08 10:50:00,41.41,41.43,41.38,41.42,15900.0,29.9614,29.9759,29.9397,29.9686,15900.0
2014-09-08 10:55:00,41.42,41.51,41.42,41.5,15900.0,29.9686,30.0338,29.9686,30.0265,15900.0
2014-09-08 11:00:00,41.5,41.51,41.45,41.46,10100.0,30.0265,30.0338,29.9903,29.9976,10100.0
2014-09-08 11:05:00,41.46,41.51,41.44,41.5,13300.0,29.9976,30.0338,29.9831,30.0265,13300.0
2014-09-08 11:10:00,41.51,41.51,41.48,41.49,10600.0,30.0338,30.0338,30.012,30.0193,10600.0
2014-09-08 11:15:00,41.48,41.49,41.47,41.49,5000.0,30.012,30.0193,30.0048,30.0193,5000.0
2014-09-08 11:20:00,41.51,41.52,41.5,41.5,11400.0,30.0338,30.041,30.0265,30.0265,11400.0
2014-09-08 11:25:00,41.49,41.51,41.47,41.48,6000.0,30.0193,30.0338,30.0048,30.012,6000.0
2014-09-08 11:30:00,41.48,41.49,41.46,41.49,13500.0,30.012,30.0193,29.9976,30.0193,13500.0
2014-09-08 11:35:00,41.5,41.54,41.49,41.53,27100.0,30.0265,30.0555,30.0193,30.0482,27100.0
2014-09-08 11:40:00,41.53,41.62,41.52,41.62,48000.0,30.0482,30.1133,30.041,30.1133,48000.0
2014-09-08 11:45:00,41.61,41.61,41.57,41.58,15900.0,30.1061,30.1061,30.0772,30.0844,15900.0
2014-09-08 11:50:00,41.58,41.61,41.57,41.58,23300.0,30.0844,30.1061,30.0772,30.0844,23300.0
2014-09-08 11:55:00,41.59,41.6,41.57,41.6,9700.0,30.0916,30.0989,30.0772,30.0989,9700.0
2014-09-08 12:00:00,41.6,41.61,41.59,41.6,14200.0,30.0989,30.1061,30.0916,30.0989,14200.0
2014-09-08 12:05:00,41.59,41.6,41.56,41.6,61300.0,30.0916,30.0989,30.0699,30.0989,61300.0
2014-09-08 12:10:00,41.6,41.6,41.56,41.59,16500.0,30.0989,30.0989,30.0699,30.0916,16500.0
2014-09-08 12:15:00,41.6,41.6,41.57,41.58,9500.0,30.0989,30.0989,30.0772,30.0844,9500.0
2014-09-08 12:20:00,41.58,41.62,41.58,41.6,45900.0,30.0844,30.1133,30.0844,30.0989,45900.0
2014-09-08 12:25:00,41.6,41.6,41.58,41.6,5000.0,30.0989,30.0989,30.0844,30.0989,5000.0
2014-09-08 12:30:00,41.59,41.62,41.59,41.61,7500.0,30.0916,30.1133,30.0916,30.1061,7500.0
2014-09-08 12:35:00,41.6,41.61,41.56,41.61,36300.0,30.0989,30.1061,30.0699,30.1061,36300.0
2014-09-08 12:40:00,41.61,41.64,41.6,41.63,12900.0,30.1061,30.1278,30.0989,30.1206,12900.0
2014-09-08 12:45:00,41.62,41.63,41.61,41.61,4300.0,30.1133,30.1206,30.1061,30.1061,4300.0
2014-09-08 12:50:00,41.61,41.65,41.61,41.64,19400.0,30.1061,30.135,30.1061,30.1278,19400.0
2014-09-08 12:55:00,41.64,41.66,41.63,41.64,8400.0,30.1278,30.1423,30.1206,30.1278,8400.0
2014-09-08 13:00:00,41.63,41.66,41.63,41.64,12300.0,30.1206,30.1423,30.1206,30.1278,12300.0
2014-09-08 13:05:00,41.64,41.64,41.55,41.55,11700.0,30.1278,30.1278,30.0627,30.0627,11700.0
2014-09-08 13:10:00,41.56,41.57,41.54,41.56,11700.0,30.0699,30.0772,30.0555,30.0699,11700.0
2014-09-08 13:15:00,41.56,41.57,41.46,41.46,14800.0,30.0699,30.0772,29.9976,29.9976,14800.0
2014-09-08 13:20:00,41.46,41.5,41.45,41.48,10400.0,29.9976,30.0265,29.9903,30.012,10400.0
2014-09-08 13:25:00,41.49,41.5,41.47,41.48,30400.0,30.0193,30.0265,30.0048,30.012,30400.0
2014-09-08 13:30:00,41.47,41.48,41.42,41.43,22700.0,30.0048,30.012,29.9686,29.9759,22700.0
2014-09-08 13:35:00,41.43,41.43,41.41,41.42,23800.0,29.9759,29.9759,29.9614,29.9686,23800.0
2014-09-08 13:40:00,41.42,41.42,41.38,41.39,35300.0,29.9686,29.9686,29.9397,29.9469,35300.0
2014-09-08 13:45:00,41.39,41.41,41.35,41.35,29800.0,29.9469,29.9614,29.918,29.918,29800.0
2014-09-08 13:50:00,41.36,41.36,41.32,41.35,13900.0,29.9252,29.9252,29.8963,29.918,13900.0
2014-09-08 13:55:00,41.33,41.35,41.31,41.35,10800.0,29.9035,29.918,29.889,29.918,10800.0
2014-09-08 14:00:00,41.34,41.37,41.34,41.34,12000.0,29.9108,29.9325,29.9108,29.9108,12000.0
2014-09-08 14:05:00,41.33,41.35,41.32,41.33,6700.0,29.9035,29.918,29.8963,29.9035,6700.0
2014-09-08 14:10:00,41.33,41.37,41.33,41.36,15400.0,29.9035,29.9325,29.9035,29.9252,15400.0
2014-09-08 14:15:00,41.37,41.39,41.36,41.37,8400.0,29.9325,29.9469,29.9252,29.9325,8400.0
2014-09-08 14:20:00,41.36,41.37,41.36,41.36,14600.0,29.9252,29.9325,29.9252,29.9252,14600.0
2014-09-08 14:25:00,41.37,41.4,41.36,41.39,12000.0,29.9325,29.9542,29.9252,29.9469,12000.0
2014-09-08 14:30:00,41.4,41.4,41.37,41.37,9800.0,29.9542,29.9542,29.9325,29.9325,9800.0
2014-09-08 14:35:00,41.37,41.45,41.37,41.44,81200.0,29.9325,29.9903,29.9325,29.9831,81200.0
2014-09-08 14:40:00,41.44,41.47,41.43,41.45,29400.0,29.9831,30.0048,29.9759,29.9903,29400.0
2014-09-08 14:45:00,41.45,41.46,41.45,41.45,14200.0,29.9903,29.9976,29.9903,29.9903,14200.0
2014-09-08 14:50:00,41.46,41.47,41.45,41.45,18100.0,29.9976,30.0048,29.9903,29.9903,18100.0
2014-09-08 14:55:00,41.46,41.46,41.45,41.45,15700.0,29.9976,29.9976,29.9903,29.9903,15700.0
2014-09-08 15:00:00,41.46,41.51,41.46,41.5,31000.0,29.9976,30.0338,29.9976,30.0265,31000.0
2014-09-08 15:05:00,41.5,41.52,41.5,41.5,15700.0,30.0265,30.041,30.0265,30.0265,15700.0
2014-09-08 15:10:00,41.5,41.52,41.5,41.51,15600.0,30.0265,30.041,30.0265,30.0338,15600.0
2014-09-08 15:15:00,41.51,41.54,41.51,41.53,40900.0,30.0338,30.0555,30.0338,30.0482,40900.0
2014-09-08 15:20:00,41.53,41.53,41.51,41.52,57200.0,30.0482,30.0482,30.0338,30.041,57200.0
2014-09-08 15:25:00,41.52,41.52,41.5,41.5,32000.0,30.041,30.041,30.0265,30.0265,32000.0
2014-09-08 15:30:00,41.5,41.51,41.45,41.46,52900.0,30.0265,30.0338,29.9903,29.9976,52900.0
2014-09-08 15:35:00,41.46,41.48,41.46,41.48,33900.0,29.9976,30.012,29.9976,30.012,33900.0
2014-09-08 15:40:00,41.48,41.48,41.47,41.47,20400.0,30.012,30.012,30.0048,30.0048,20400.0
2014-09-08 15:45:00,41.47,41.48,41.44,41.44,85100.0,30.0048,30.012,29.9831,29.9831,85100.0
2014-09-08 15:50:00,41.44,41.48,41.44,41.47,60700.0,29.9831,30.012,29.9831,30.0048,60700.0
2014-09-08 15:55:00,41.47,41.47,41.43,41.44,134100.0,30.0048,30.0048,29.9759,29.9831,134100.0
2014-09-09 09:30:00,41.46,41.55,41.26,41.32,45300.0,29.9976,30.0627,29.8529,29.8963,45300.0
2014-09-09 09:35:00,41.34,41.41,41.29,41.4,29600.0,29.9108,29.9614,29.8746,29.9542,29600.0
2014-09-09 09:40:00,41.39,41.46,41.33,41.44,53100.0,29.9469,29.9976,29.9035,29.9831,53100.0
2014-09-09 09:45:00,41.45,41.47,41.43,41.43,14500.0,29.9903,30.0048,29.9759,29.9759,14500.0
2014-09-09 09:50:00,41.42,41.46,41.37,41.44,45500.0,29.9686,29.9976,29.9325,29.9831,45500.0
2014-09-09 09:55:00,41.42,41.46,41.41,41.45,65200.0,29.9686,29.9976,29.9614,29.9903,65200.0
2014-09-09 10:00:00,41.44,41.47,41.39,41.47,43700.0,29.9831,30.0048,29.9469,30.0048,43700.0
2014-09-09 10:05:00,41.47,41.52,41.46,41.5,17900.0,30.0048,30.041,29.9976,30.0265,17900.0
2014-09-09 10:10:00,41.51,41.51,41.44,41.45,18700.0,30.0338,30.0338,29.9831,29.9903,18700.0
2014-09-09 10:15:00,41.44,41.46,41.43,41.45,32900.0,29.9831,29.9976,29.9759,29.9903,32900.0
2014-09-09 10:20:00,41.45,41.47,41.43,41.43,45900.0,29.9903,30.0048,29.9759,29.9759,45900.0
2014-09-09 10:25:00,41.43,41.47,41.43,41.45,30200.0,29.9759,30.0048,29.9759,29.9903,30200.0
2014-09-09 10:30:00,41.45,41.46,41.43,41.44,25700.0,29.9903,29.9976,29.9759,29.9831,25700.0
2014-09-09 10:35:00,41.44,41.46,41.41,41.45,50300.0,29.9831,29.9976,29.9614,29.9903,50300.0
2014-09-09 10:40:00,41.45,41.46,41.43,41.46,20900.0,29.9903,29.9976,29.9759,29.9976,20900.0
2014-09-09 10:45:00,41.46,41.48,41.44,41.45,17200.0,29.9976,30.012,29.9831,29.9903,17200.0
2014-09-09 10:50:00,41.46,41.47,41.45,41.46,66000.0,29.9976,30.0048,29.9903,29.9976,66000.0
2014-09-09 10:55:00,41.47,41.49,41.43,41.44,90400.0,30.0048,30.0193,29.9759,29.9831,90400.0
2014-09-09 11:00:00,41.45,41.47,41.43,41.45,16400.0,29.9903,30.0048,29.9759,29.9903,16400.0
2014-09-09 11:05:00,41.45,41.47,41.45,41.46,5800.0,29.9903,30.0048,29.9903,29.9976,5800.0
2014-09-09 11:10:00,41.47,41.48,41.44,41.46,15600.0,30.0048,30.012,29.9831,29.9976,15600.0
2014-09-09 11:15:00,41.46,41.47,41.46,41.46,4800.0,29.9976,30.0048,29.9976,29.9976,4800.0
2014-09-09 11:20:00,41.45,41.46,41.44,41.45,18500.0,29.9903,29.9976,29.9831,29.9903,18500.0
2014-09-09 11:25:00,41.44,41.45,41.44,41.45,6400.0,29.9831,29.9903,29.9831,29.9903,6400.0
2014-09-09 11:30:00,41.44,41.46,41.44,41.45,12200.0,29.9831,29.9976,29.9831,29.9903,12200.0
2014-09-09 11:35:00,41.44,41.46,41.43,41.44,20400.0,29.9831,29.9976,29.9759,29.9831,20400.0
2014-09-09 11:40:00,41.43,41.43,41.36,41.36,15600.0,29.9759,29.9759,29.9252,29.9252,15600.0
2014-09-09 11:45:00,41.35,41.4,41.35,41.39,15700.0,29.918,29.9542,29.918,29.9469,15700.0
2014-09-09 11:50:00,41.39,41.39,41.33,41.34,10900.0,29.9469,29.9469,29.9035,29.9108,10900.0
2014-09-09 11:55:00,41.35,41.38,41.35,41.37,8200.0,29.918,29.9397,29.918,29.9325,8200.0
2014-09-09 12:00:00,41.37,41.37,41.33,41.34,9400.0,29.9325,29.9325,29.9035,29.9108,9400.0
2014-09-09 12:05:00,41.35,41.36,41.34,41.35,7600.0,29.918,29.9252,29.9108,29.918,7600.0
2014-09-09 12:10:00,41.35,41.36,41.34,41.36,6800.0,29.918,29.9252,29.9108,29.9252,6800.0
2014-09-09 12:15:00,41.36,41.4,41.35,41.36,24200.0,29.9252,29.9542,29.918,29.9252,24200.0
2014-09-09 12:20:00,41.37,41.4,41.36,41.39,11000.0,29.9325,29.9542,29.9252,29.9469,11000.0
2014-09-09 12:25:00,41.39,41.4,41.37,41.37,9500.0,29.9469,29.9542,29.9325,29.9325,9500.0
2014-09-09 12:30:00,41.37,41.4,41.37,41.39,8900.0,29.9325,29.9542,29.9325,29.9469,8900.0
2014-09-09 12:35:00,41.39,41.4,41.36,41.38,9900.0,29.9469,29.9542,29.9252,29.9397,9900.0
2014-09-09 12:40:00,41.38,41.4,41.38,41.4,9700.0,29.9397,29.9542,29.9397,29.9542,9700.0
2014-09-09 12:45:00,41.4,41.4,41.38,41.38,9000.0,29.9542,29.9542,29.9397,29.9397,9000.0
2014-09-09 12:50:00,41.38,41.39,41.36,41.36,7700.0,29.9397,29.9469,29.9252,29.9252,7700.0
2014-09-09 12:55:00,41.37,41.37,41.36,41.36,15700.0,29.9325,29.9325,29.9252,29.9252,15700.0
2014-09-09 13:00:00,41.35,41.36,41.32,41.36,12800.0,29.918,29.9252,29.8963,29.9252,12800.0
2014-09-09 13:05:00,41.36,41.36,41.31,41.31,11100.0,29.9252,29.9252,29.889,29.889,11100.0
2014-09-09 13:10:00,41.31,41.33,41.28,41.28,10700.0,29.889,29.9035,29.8673,29.8673,10700.0
2014-09-09 13:15:00,41.28,41.31,41.28,41.31,13100.0,29.8673,29.889,29.8673,29.889,13100.0
2014-09-09 13:20:00,41.31,41.32,41.26,41.26,6700.0,29.889,29.8963,29.8529,29.8529,6700.0
2014-09-09 13:25:00,41.27,41.29,41.27,41.28,10400.0,29.8601,29.8746,29.8601,29.8673,10400.0
2014-09-09 13:30:00,41.27,41.32,41.27,41.31,10000.0,29.8601,29.8963,29.8601,29.889,10000.0
2014-09-09 13:35:00,41.31,41.31,41.29,41.3,10300.0,29.889,29.889,29.8746,29.8818,10300.0
2014-09-09 13:40:00,41.31,41.31,41.27,41.28,13700.0,29.889,29.889,29.8601,29.8673,13700.0
2014-09-09 13:45:00,41.29,41.36,41.29,41.36,9200.0,29.8746,29.9252,29.8746,29.9252,9200.0
2014-09-09 13:50:00,41.36,41.36,41.36,41.36,5900.0,29.9252,29.9252,29.9252,29.9252,5900.0
2014-09-09 13:55:00,41.36,41.4,41.36,41.4,9200.0,29.9252,29.9542,29.9252,29.9542,9200.0
2014-09-09 14:00:00,41.39,41.4,41.36,41.36,15200.0,29.9469,29.9542,29.9252,29.9252,15200.0
2014-09-09 14:05:00,41.37,41.38,41.35,41.35,12800.0,29.9325,29.9397,29.918,29.918,12800.0
2014-09-09 14:10:00,41.36,41.36,41.32,41.33,8100.0,29.9252,29.9252,29.8963,29.9035,8100.0
2014-09-09 14:15:00,41.33,41.34,41.31,41.32,18500.0,29.9035,29.9108,29.889,29.8963,18500.0
2014-09-09 14:20:00,41.32,41.34,41.31,41.31,11300.0,29.8963,29.9108,29.889,29.889,11300.0
2014-09-09 14:25:00,41.31,41.32,41.3,41.3,12500.0,29.889,29.8963,29.8818,29.8818,12500.0
2014-09-09 14:30:00,41.31,41.33,41.29,41.33,17000.0,29.889,29.9035,29.8746,29.9035,17000.0
2014-09-09 14:35:00,41.33,41.37,41.33,41.37,10700.0,29.9035,29.9325,29.9035,29.9325,10700.0
2014-09-09 14:40:00,41.36,41.38,41.36,41.36,11700.0,29.9252,29.9397,29.9252,29.9252,11700.0
2014-09-09 14:45:00,41.37,41.39,41.36,41.37,14100.0,29.9325,29.9469,29.9252,29.9325,14100.0
2014-09-09 14:50:00,41.37,41.4,41.36,41.39,36000.0,29.9325,29.9542,29.9252,29.9469,36000.0
2014-09-09 14:55:00,41.39,41.4,41.36,41.37,38700.0,29.9469,29.9542,29.9252,29.9325,38700.0
2014-09-09 15:00:00,41.37,41.41,41.36,41.41,18400.0,29.9325,29.9614,29.9252,29.9614,18400.0
2014-09-09 15:05:00,41.41,41.41,41.32,41.33,34700.0,29.9614,29.9614,29.8963,29.9035,34700.0
2014-09-09 15:10:00,41.34,41.34,41.3,41.32,22100.0,29.9108,29.9108,29.8818,29.8963,22100.0
2014-09-09 15:15:00,41.31,41.31,41.25,41.26,36600.0,29.889,29.889,29.8456,29.8529,36600.0
2014-09-09 15:20:00,41.26,41.28,41.21,41.27,32900.0,29.8529,29.8673,29.8167,29.8601,32900.0
2014-09-09 15:25:00,41.28,41.33,41.27,41.33,28400.0,29.8673,29.9035,29.8601,29.9035,28400.0
2014-09-09 15:30:00,41.33,41.36,41.32,41.35,33200.0,29.9035,29.9252,29.8963,29.918,33200.0
2014-09-09 15:35:00,41.36,41.39,41.36,41.38,37900.0,29.9252,29.9469,29.9252,29.9397,37900.0
2014-09-09 15:40:00,41.38,41.39,41.34,41.34,31900.0,29.9397,29.9469,29.9108,29.9108,31900.0
2014-09-09 15:45:00,41.34,41.37,41.32,41.35,61400.0,29.9108,29.9325,29.8963,29.918,61400.0
2014-09-09 15:50:00,41.35,41.37,41.34,41.34,43700.0,29.918,29.9325,29.9108,29.9108,43700.0
2014-09-09 15:55:00,41.34,41.38,41.34,41.36,138000.0,29.9108,29.9397,29.9108,29.9252,138000.0
2014-09-10 09:30:00,41.19,41.31,41.14,41.15,74900.0,29.8022,29.889,29.766,29.7733,74900.0
2014-09-10 09:35:00,41.15,41.15,41.0,41.04,64900.0,29.7733,29.7733,29.6648,29.6937,64900.0
2014-09-10 09:40:00,41.04,41.09,41.0,41.05,37200.0,29.6937,29.7299,29.6648,29.7009,37200.0
2014-09-10 09:45:00,41.05,41.13,41.04,41.1,23500.0,29.7009,29.7588,29.6937,29.7371,23500.0
2014-09-10 09:50:00,41.1,41.11,41.04,41.06,14200.0,29.7371,29.7443,29.6937,29.7082,14200.0
2014-09-10 09:55:00,41.05,41.05,40.98,41.04,15100.0,29.7009,29.7009,29.6503,29.6937,15100.0
2014-09-10 10:00:00,41.03,41.08,40.99,40.99,20400.0,29.6865,29.7226,29.6575,29.6575,20400.0
2014-09-10 10:05:00,40.99,41.07,40.99,41.06,17000.0,29.6575,29.7154,29.6575,29.7082,17000.0
2014-09-10 10:10:00,41.07,41.08,41.02,41.02,23400.0,29.7154,29.7226,29.6792,29.6792,23400.0
2014-09-10 10:15:00,41.02,41.03,40.9,40.9,29900.0,29.6792,29.6865,29.5924,29.5924,29900.0
2014-09-10 10:20:00,40.9,40.9,40.84,40.88,19200.0,29.5924,29.5924,29.549,29.5779,19200.0
2014-09-10 10:25:00,40.89,40.97,40.87,40.96,35700.0,29.5852,29.643,29.5707,29.6358,35700.0
2014-09-10 10:30:00,40.95,40.95,40.83,40.85,24200.0,29.6286,29.6286,29.5418,29.5562,24200.0
2014-09-10 10:35:00,40.84,40.85,40.8,40.8,14200.0,29.549,29.5562,29.52,29.52,14200.0
2014-09-10 10:40:00,40.8,40.89,40.78,40.89,15900.0,29.52,29.5852,29.5056,29.5852,15900.0
2014-09-10 10:45:00,40.9,40.91,40.86,40.86,14600.0,29.5924,29.5996,29.5635,29.5635,14600.0
2014-09-10 10:50:00,40.87,40.89,40.81,40.84,27500.0,29.5707,29.5852,29.5273,29.549,27500.0
2014-09-10 10:55:00,40.84,40.85,40.77,40.8,9000.0,29.549,29.5562,29.4983,29.52,9000.0
2014-09-10 11:00:00,40.79,40.82,40.77,40.78,16500.0,29.5128,29.5345,29.4983,29.5056,16500.0
2014-09-10 11:05:00,40.79,40.79,40.72,40.77,22600.0,29.5128,29.5128,29.4622,29.4983,22600.0
2014-09-10 11:10:00,40.77,40.84,40.74,40.84,26200.0,29.4983,29.549,29.4766,29.549,26200.0
2014-09-10 11:15:00,40.83,40.85,40.78,40.84,17700.0,29.5418,29.5562,29.5056,29.549,17700.0
2014-09-10 11:20:00,40.84,40.85,40.78,40.83,11400.0,29.549,29.5562,29.5056,29.5418,11400.0
2014-09-10 11:25:00,40.82,40.83,40.79,40.8,5700.0,29.5345,29.5418,29.5128,29.52,5700.0
2014-09-10 11:30:00,40.81,40.84,40.76,40.76,10000.0,29.5273,29.549,29.4911,29.4911,10000.0
2014-09-10 11:35:00,40.76,40.81,40.76,40.81,14000.0,29.4911,29.5273,29.4911,29.5273,14000.0
2014-09-10 11:40:00,40.8,40.8,40.75,40.75,8400.0,29.52,29.52,29.4839,29.4839,8400.0
2014-09-10 11:45:00,40.75,40.76,40.7,40.71,10700.0,29.4839,29.4911,29.4477,29.4549,10700.0
2014-09-10 11:50:00,40.72,40.79,40.72,40.76,16700.0,29.4622,29.5128,29.4622,29.4911,16700.0
2014-09-10 11:55:00,40.76,40.8,40.73,40.73,10400.0,29.4911,29.52,29.4694,29.4694,10400.0
2014-09-10 12:00:00,40.74,40.75,40.71,40.71,7600.0,29.4766,29.4839,29.4549,29.4549,7600.0
2014-09-10 12:05:00,40.72,40.74,40.71,40.73,4700.0,29.4622,29.4766,29.4549,29.4694,4700.0
2014-09-10 12:10:00,40.72,40.75,40.71,40.72,6600.0,29.4622,29.4839,29.4549,29.4622,6600.0
2014-09-10 12:15:00,40.72,40.78,40.72,40.77,16500.0,29.4622,29.5056,29.4622,29.4983,16500.0
2014-09-10 12:20:00,40.76,40.84,40.75,40.83,13400.0,29.4911,29.549,29.4839,29.5418,13400.0
2014-09-10 12:25:00,40.84,40.86,40.83,40.84,12400.0,29.549,29.5635,29.5418,29.549,12400.0
2014-09-10 12:30:00,40.84,40.85,40.82,40.82,7000.0,29.549,29.5562,29.5345,29.5345,7000.0
2014-09-10 12:35:00,40.83,40.86,40.83,40.85,10100.0,29.5418,29.5635,29.5418,29.5562,10100.0
2014-09-10 12:40:00,40.85,40.87,40.84,40.85,7900.0,29.5562,29.5707,29.549,29.5562,7900.0
2014-09-10 12:45:00,40.84,40.87,40.84,40.87,7600.0,29.549,29.5707,29.549,29.5707,7600.0
2014-09-10 12:50:00,40.87,40.87,40.85,40.85,8100.0,29.5707,29.5707,29.5562,29.5562,8100.0
2014-09-10 12:55:00,40.85,40.86,40.82,40.83,17200.0,29.5562,29.5635,29.5345,29.5418,17200.0
2014-09-10 13:00:00,40.83,40.85,40.83,40.84,3900.0,29.5418,29.5562,29.5418,29.549,3900.0
2014-09-10 13:05:00,40.85,40.91,40.85,40.9,12600.0,29.5562,29.5996,29.5562,29.5924,12600.0
2014-09-10 13:10:00,40.91,40.93,40.89,40.91,21800.0,29.5996,29.6141,29.5852,29.5996,21800.0
2014-09-10 13:15:00,40.92,40.95,40.91,40.92,5600.0,29.6069,29.6286,29.5996,29.6069,5600.0
2014-09-10 13:20:00,40.92,40.92,40.87,40.88,6100.0,29.6069,29.6069,29.5707,29.5779,6100.0
2014-09-10 13:25:00,40.88,40.91,40.88,40.9,5300.0,29.5779,29.5996,29.5779,29.5924,5300.0
2014-09-10 13:30:00,40.91,40.92,40.88,40.89,18700.0,29.5996,29.6069,29.5779,29.5852,18700.0
2014-09-10 13:35:00,40.88,40.88,40.84,40.85,7300.0,29.5779,29.5779,29.549,29.5562,7300.0
2014-09-10 13:40:00,40.85,40.88,40.83,40.86,48500.0,29.5562,29.5779,29.5418,29.5635,48500.0
2014-09-10 13:45:00,40.87,40.87,40.83,40.86,15300.0,29.5707,29.5707,29.5418,29.5635,15300.0
2014-09-10 13:50:00,40.87,40.89,40.83,40.83,6100.0,29.5707,29.5852,29.5418,29.5418,6100.0
2014-09-10 13:55:00,40.84,40.87,40.84,40.85,16800.0,29.549,29.5707,29.549,29.5562,16800.0
2014-09-10 14:00:00,40.85,40.89,40.84,40.87,17400.0,29.5562,29.5852,29.549,29.5707,17400.0
2014-09-10 14:05:00,40.87,40.88,40.81,40.81,11900.0,29.5707,29.5779,29.5273,29.5273,11900.0
2014-09-10 14:10:00,40.81,40.83,40.81,40.81,7400.0,29.5273,29.5418,29.5273,29.5273,7400.0
2014-09-10 14:15:00,40.81,40.82,40.77,40.77,11000.0,29.5273,29.5345,29.4983,29.4983,11000.0
2014-09-10 14:20:00,40.77,40.8,40.77,40.78,8800.0,29.4983,29.52,29.4983,29.5056,8800.0
2014-09-10 14:25:00,40.78,40.79,40.77,40.77,11000.0,29.5056,29.5128,29.4983,29.4983,11000.0
2014-09-10 14:30:00,40.77,40.78,40.73,40.73,14900.0,29.4983,29.5056,29.4694,29.4694,14900.0
2014-09-10 14:35:00,40.73,40.73,40.72,40.72,9800.0,29.4694,29.4694,29.4622,29.4622,9800.0
2014-09-10 14:40:00,40.71,40.71,40.68,40.7,16100.0,29.4549,29.4549,29.4332,29.4477,16100.0
2014-09-10 14:45:00,40.69,40.7,40.65,40.65,19500.0,29.4405,29.4477,29.4115,29.4115,19500.0
2014-09-10 14:50:00,40.65,40.69,40.64,40.69,12600.0,29.4115,29.4405,29.4043,29.4405,12600.0
2014-09-10 14:55:00,40.7,40.7,40.62,40.66,20300.0,29.4477,29.4477,29.3898,29.4187,20300.0
2014-09-10 15:00:00,40.66,40.72,40.66,40.71,20600.0,29.4187,29.4622,29.4187,29.4549,20600.0
2014-09-10 15:05:00,40.72,40.74,40.69,40.74,15000.0,29.4622,29.4766,29.4405,29.4766,15000.0
2014-09-10 15:10:00,40.73,40.73,40.69,40.69,22100.0,29.4694,29.4694,29.4405,29.4405,22100.0
2014-09-10 15:15:00,40.69,40.72,40.68,40.71,20500.0,29.4405,29.4622,29.4332,29.4549,20500.0
2014-09-10 15:20:00,40.71,40.74,40.7,40.73,20400.0,29.4549,29.4766,29.4477,29.4694,20400.0
2014-09-10 15:25:00,40.74,40.74,40.69,40.73,23600.0,29.4766,29.4766,29.4405,29.4694,23600.0
2014-09-10 15:30:00,40.72,40.73,40.69,40.69,20200.0,29.4622,29.4694,29.4405,29.4405,20200.0
2014-09-10 15:35:00,40.7,40.7,40.66,40.68,29000.0,29.4477,29.4477,29.4187,29.4332,29000.0
2014-09-10 15:40:00,40.67,40.68,40.63,40.65,42200.0,29.426,29.4332,29.397,29.4115,42200.0
2014-09-10 15:45:00,40.65,40.68,40.62,40.68,37400.0,29.4115,29.4332,29.3898,29.4332,37400.0
2014-09-10 15:50:00,40.67,40.7,40.67,40.69,70500.0,29.426,29.4477,29.426,29.4405,70500.0
2014-09-10 15:55:00,40.69,40.71,40.64,40.67,104600.0,29.4405,29.4549,29.4043,29.426,104600.0
2014-09-11 09:30:00,40.6,40.68,40.44,40.66,18600.0,29.3753,29.4332,29.2596,29.4187,18600.0
2014-09-11 09:35:00,40.68,40.73,40.6,40.61,13400.0,29.4332,29.4694,29.3753,29.3826,13400.0
2014-09-11 09:40:00,40.61,40.65,40.6,40.6,9400.0,29.3826,29.4115,29.3753,29.3753,9400.0
2014-09-11 09:45:00,40.61,40.61,40.51,40.56,27200.0,29.3826,29.3826,29.3102,29.3464,27200.0
2014-09-11 09:50:00,40.56,40.56,40.51,40.51,17100.0,29.3464,29.3464,29.3102,29.3102,17100.0
2014-09-11 09:55:00,40.51,40.53,40.46,40.5,16300.0,29.3102,29.3247,29.274,29.303,16300.0
2014-09-11 10:00:00,40.5,40.52,40.46,40.47,18100.0,29.303,29.3175,29.274,29.2813,18100.0
2014-09-11 10:05:00,40.47,40.49,40.43,40.43,11200.0,29.2813,29.2957,29.2523,29.2523,11200.0
2014-09-11 10:10:00,40.41,40.41,40.38,40.38,12200.0,29.2379,29.2379,29.2162,29.2162,12200.0
2014-09-11 10:15:00,40.39,40.44,40.33,40.44,31800.0,29.2234,29.2596,29.18,29.2596,31800.0
2014-09-11 10:20:00,40.44,40.44,40.4,40.42,11500.0,29.2596,29.2596,29.2306,29.2451,11500.0
2014-09-11 10:25:00,40.43,40.46,40.43,40.46,15000.0,29.2523,29.274,29.2523,29.274,15000.0
2014-09-11 10:30:00,40.45,40.47,40.45,40.47,11300.0,29.2668,29.2813,29.2668,29.2813,11300.0
2014-09-11 10:35:00,40.46,40.46,40.42,40.43,10700.0,29.274,29.274,29.2451,29.2523,10700.0
2014-09-11 10:40:00,40.43,40.43,40.37,40.38,21300.0,29.2523,29.2523,29.2089,29.2162,21300.0
2014-09-11 10:45:00,40.37,40.4,40.36,40.4,6500.0,29.2089,29.2306,29.2017,29.2306,6500.0
2014-09-11 10:50:00,40.4,40.41,40.38,40.41,13000.0,29.2306,29.2379,29.2162,29.2379,13000.0
2014-09-11 10:55:00,40.41,40.46,40.39,40.46,28500.0,29.2379,29.274,29.2234,29.274,28500.0
2014-09-11 11:00:00,40.46,40.52,40.46,40.52,10400.0,29.274,29.3175,29.274,29.3175,10400.0
2014-09-11 11:05:00,40.53,40.54,40.52,40.52,3700.0,29.3247,29.3319,29.3175,29.3175,3700.0
2014-09-11 11:10:00,40.51,40.52,40.5,40.52,2900.0,29.3102,29.3175,29.303,29.3175,2900.0
2014-09-11 11:15:00,40.52,40.56,40.51,40.55,13700.0,29.3175,29.3464,29.3102,29.3392,13700.0
2014-09-11 11:20:00,40.56,40.57,40.51,40.52,20000.0,29.3464,29.3536,29.3102,29.3175,20000.0
2014-09-11 11:25:00,40.5,40.51,40.45,40.48,34500.0,29.303,29.3102,29.2668,29.2885,34500.0
2014-09-11 11:30:00,40.48,40.55,40.47,40.54,17600.0,29.2885,29.3392,29.2813,29.3319,17600.0
2014-09-11 11:35:00,40.54,40.56,40.52,40.52,8300.0,29.3319,29.3464,29.3175,29.3175,8300.0
2014-09-11 11:40:00,40.52,40.53,40.5,40.51,4200.0,29.3175,29.3247,29.303,29.3102,4200.0
2014-09-11 11:45:00,40.51,40.52,40.49,40.51,10200.0,29.3102,29.3175,29.2957,29.3102,10200.0
2014-09-11 11:50:00,40.51,40.51,40.49,40.51,60500.0,29.3102,29.3102,29.2957,29.3102,60500.0
2014-09-11 11:55:00,40.51,40.53,40.51,40.53,5000.0,29.3102,29.3247,29.3102,29.3247,5000.0
2014-09-11 12:00:00,40.53,40.54,40.5,40.52,24900.0,29.3247,29.3319,29.303,29.3175,24900.0
2014-09-11 12:05:00,40.52,40.52,40.48,40.48,12900.0,29.3175,29.3175,29.2885,29.2885,12900.0
2014-09-11 12:10:00,40.48,40.48,40.45,40.45,10400.0,29.2885,29.2885,29.2668,29.2668,10400.0
2014-09-11 12:15:00,40.46,40.47,40.46,40.46,8700.0,29.274,29.2813,29.274,29.274,8700.0
2014-09-11 12:20:00,40.45,40.48,40.45,40.47,12500.0,29.2668,29.2885,29.2668,29.2813,12500.0
2014-09-11 12:25:00,40.47,40.53,40.46,40.53,7400.0,29.2813,29.3247,29.274,29.3247,7400.0
2014-09-11 12:30:00,40.53,40.53,40.49,40.49,7400.0,29.3247,29.3247,29.2957,29.2957,7400.0
2014-09-11 12:35:00,40.5,40.51,40.49,40.49,9500.0,29.303,29.3102,29.2957,29.2957,9500.0
2014-09-11 12:40:00,40.49,40.49,40.46,40.47,4600.0,29.2957,29.2957,29.274,29.2813,4600.0
2014-09-11 12:45:00,40.46,40.47,40.46,40.47,2600.0,29.274,29.2813,29.274,29.2813,2600.0
2014-09-11 12:50:00,40.46,40.48,40.46,40.47,7400.0,29.274,29.2885,29.274,29.2813,7400.0
2014-09-11 12:55:00,40.48,40.49,40.46,40.49,10100.0,29.2885,29.2957,29.274,29.2957,10100.0
2014-09-11 13:00:00,40.49,40.54,40.49,40.53,18100.0,29.2957,29.3319,29.2957,29.3247,18100.0
2014-09-11 13:05:00,40.54,40.55,40.53,40.55,5500.0,29.3319,29.3392,29.3247,29.3392,5500.0
2014-09-11 13:10:00,40.55,40.55,40.54,40.54,2100.0,29.3392,29.3392,29.3319,29.3319,2100.0
2014-09-11 13:15:00,40.54,40.54,40.5,40.5,7100.0,29.3319,29.3319,29.303,29.303,7100.0
2014-09-11 13:20:00,40.49,40.49,40.44,40.45,8200.0,29.2957,29.2957,29.2596,29.2668,8200.0
2014-09-11 13:25:00,40.44,40.45,40.42,40.44,24000.0,29.2596,29.2668,29.2451,29.2596,24000.0
2014-09-11 13:30:00,40.45,40.45,40.43,40.45,11900.0,29.2668,29.2668,29.2523,29.2668,11900.0
2014-09-11 13:35:00,40.44,40.45,40.41,40.43,10800.0,29.2596,29.2668,29.2379,29.2523,10800.0
2014-09-11 13:40:00,40.43,40.43,40.42,40.43,3800.0,29.2523,29.2523,29.2451,29.2523,3800.0
2014-09-11 13:45:00,40.43,40.45,40.41,40.42,16700.0,29.2523,29.2668,29.2379,29.2451,16700.0
2014-09-11 13:50:00,40.41,40.44,40.4,40.41,16000.0,29.2379,29.2596,29.2306,29.2379,16000.0
2014-09-11 13:55:00,40.41,40.43,40.41,40.42,15600.0,29.2379,29.2523,29.2379,29.2451,15600.0
2014-09-11 14:00:00,40.43,40.48,40.42,40.46,16700.0,29.2523,29.2885,29.2451,29.274,16700.0
2014-09-11 14:05:00,40.46,40.49,40.46,40.49,8000.0,29.274,29.2957,29.274,29.2957,8000.0
2014-09-11 14:10:00,40.49,40.49,40.47,40.47,14600.0,29.2957,29.2957,29.2813,29.2813,14600.0
2014-09-11 14:15:00,40.48,40.48,40.46,40.46,7100.0,29.2885,29.2885,29.274,29.274,7100.0
2014-09-11 14:20:00,40.46,40.47,40.43,40.44,13200.0,29.274,29.2813,29.2523,29.2596,13200.0
2014-09-11 14:25:00,40.45,40.46,40.43,40.44,29100.0,29.2668,29.274,29.2523,29.2596,29100.0
2014-09-11 14:30:00,40.44,40.44,40.41,40.41,31400.0,29.2596,29.2596,29.2379,29.2379,31400.0
2014-09-11 14:35:00,40.41,40.41,40.4,40.4,4000.0,29.2379,29.2379,29.2306,29.2306,4000.0
2014-09-11 14:40:00,40.4,40.4,40.39,40.39,7900.0,29.2306,29.2306,29.2234,29.2234,7900.0
2014-09-11 14:45:00,40.4,40.4,40.37,40.37,38000.0,29.2306,29.2306,29.2089,29.2089,38000.0
2014-09-11 14:50:00,40.37,40.38,40.35,40.35,33400.0,29.2089,29.2162,29.1945,29.1945,33400.0
2014-09-11 14:55:00,40.35,40.35,40.33,40.35,24700.0,29.1945,29.1945,29.18,29.1945,24700.0
2014-09-11 15:00:00,40.35,40.37,40.34,40.36,42700.0,29.1945,29.2089,29.1872,29.2017,42700.0
2014-09-11 15:05:00,40.36,40.36,40.35,40.35,5700.0,29.2017,29.2017,29.1945,29.1945,5700.0
2014-09-11 15:10:00,40.36,40.36,40.34,40.35,16800.0,29.2017,29.2017,29.1872,29.1945,16800.0
2014-09-11 15:15:00,40.35,40.35,40.34,40.35,11100.0,29.1945,29.1945,29.1872,29.1945,11100.0
2014-09-11 15:20:00,40.34,40.38,40.33,40.34,43900.0,29.1872,29.2162,29.18,29.1872,43900.0
2014-09-11 15:25:00,40.34,40.35,40.32,40.33,34500.0,29.1872,29.1945,29.1727,29.18,34500.0
2014-09-11 15:30:00,40.33,40.34,40.3,40.31,60800.0,29.18,29.1872,29.1583,29.1655,60800.0
2014-09-11 15:35:00,40.31,40.33,40.3,40.33,28400.0,29.1655,29.18,29.1583,29.18,28400.0
2014-09-11 15:40:00,40.33,40.34,40.32,40.34,25100.0,29.18,29.1872,29.1727,29.1872,25100.0
2014-09-11 15:45:00,40.34,40.4,40.33,40.4,87700.0,29.1872,29.2306,29.18,29.2306,87700.0
2014-09-11 15:50:00,40.4,40.4,40.37,40.4,73700.0,29.2306,29.2306,29.2089,29.2306,73700.0
2014-09-11 15:55:00,40.4,40.46,40.39,40.42,409100.0,29.2306,29.274,29.2234,29.2451,409100.0
2014-09-12 09:30:00,40.28,40.41,40.02,40.04,61100.0,29.1438,29.2379,28.9557,28.9702,61100.0
2014-09-12 09:35:00,40.03,40.07,39.95,40.0,44000.0,28.9629,28.9919,28.905,28.9412,44000.0
2014-09-12 09:40:00,40.01,40.01,39.89,39.89,34400.0,28.9485,28.9485,28.8616,28.8616,34400.0
2014-09-12 09:45:00,39.89,39.98,39.87,39.95,24100.0,28.8616,28.9267,28.8472,28.905,24100.0
2014-09-12 09:50:00,39.94,39.95,39.87,39.87,84500.0,28.8978,28.905,28.8472,28.8472,84500.0
2014-09-12 09:55:00,39.87,39.88,39.76,39.79,46300.0,28.8472,28.8544,28.7676,28.7893,46300.0
2014-09-12 10:00:00,39.79,39.86,39.73,39.73,31900.0,28.7893,28.8399,28.7459,28.7459,31900.0
2014-09-12 10:05:00,39.73,39.73,39.66,39.66,33900.0,28.7459,28.7459,28.6952,28.6952,33900.0
2014-09-12 10:10:00,39.66,39.66,39.59,39.66,34700.0,28.6952,28.6952,28.6446,28.6952,34700.0
2014-09-12 10:15:00,39.65,39.74,39.65,39.7,23000.0,28.688,28.7531,28.688,28.7242,23000.0
2014-09-12 10:20:00,39.7,39.71,39.68,39.69,18300.0,28.7242,28.7314,28.7097,28.7169,18300.0
2014-09-12 10:25:00,39.7,39.7,39.65,39.66,16100.0,28.7242,28.7242,28.688,28.6952,16100.0
2014-09-12 10:30:00,39.67,39.67,39.61,39.61,19000.0,28.7025,28.7025,28.659,28.659,19000.0
2014-09-12 10:35:00,39.61,39.62,39.57,39.57,23100.0,28.659,28.6663,28.6301,28.6301,23100.0
2014-09-12 10:40:00,39.58,39.62,39.57,39.59,36200.0,28.6373,28.6663,28.6301,28.6446,36200.0
2014-09-12 10:45:00,39.59,39.6,39.56,39.59,15200.0,28.6446,28.6518,28.6229,28.6446,15200.0
2014-09-12 10:50:00,39.6,39.6,39.54,39.58,63900.0,28.6518,28.6518,28.6084,28.6373,63900.0
2014-09-12 10:55:00,39.59,39.6,39.55,39.55,15200.0,28.6446,28.6518,28.6156,28.6156,15200.0
2014-09-12 11:00:00,39.56,39.61,39.56,39.6,30100.0,28.6229,28.659,28.6229,28.6518,30100.0
2014-09-12 11:05:00,39.6,39.61,39.55,39.55,11600.0,28.6518,28.659,28.6156,28.6156,11600.0
2014-09-12 11:10:00,39.55,39.55,39.51,39.51,22500.0,28.6156,28.6156,28.5867,28.5867,22500.0
2014-09-12 11:15:00,39.51,39.51,39.48,39.48,35500.0,28.5867,28.5867,28.565,28.565,35500.0
2014-09-12 11:20:00,39.48,39.49,39.46,39.48,33300.0,28.565,28.5722,28.5505,28.565,33300.0
2014-09-12 11:25:00,39.48,39.52,39.47,39.51,29400.0,28.565,28.5939,28.5577,28.5867,29400.0
2014-09-12 11:30:00,39.51,39.52,39.5,39.51,39500.0,28.5867,28.5939,28.5795,28.5867,39500.0
2014-09-12 11:35:00,39.5,39.52,39.48,39.5,53700.0,28.5795,28.5939,28.565,28.5795,53700.0
2014-09-12 11:40:00,39.5,39.51,39.46,39.46,24500.0,28.5795,28.5867,28.5505,28.5505,24500.0
2014-09-12 11:45:00,39.46,39.46,39.41,39.41,20700.0,28.5505,28.5505,28.5143,28.5143,20700.0
2014-09-12 11:50:00,39.41,39.43,39.39,39.43,31800.0,28.5143,28.5288,28.4999,28.5288,31800.0
2014-09-12 11:55:00,39.42,39.48,39.42,39.44,36100.0,28.5216,28.565,28.5216,28.536,36100.0
2014-09-12 12:00:00,39.44,39.45,39.41,39.43,19400.0,28.536,28.5433,28.5143,28.5288,19400.0
2014-09-12 12:05:00,39.43,39.47,39.42,39.44,46100.0,28.5288,28.5577,28.5216,28.536,46100.0
2014-09-12 12:10:00,39.43,39.45,39.43,39.43,23100.0,28.5288,28.5433,28.5288,28.5288,23100.0
2014-09-12 12:15:00,39.43,39.45,39.42,39.43,33500.0,28.5288,28.5433,28.5216,28.5288,33500.0
2014-09-12 12:20:00,39.43,39.44,39.38,39.38,17300.0,28.5288,28.536,28.4926,28.4926,17300.0
2014-09-12 12:25:00,39.39,39.41,39.37,39.37,12400.0,28.4999,28.5143,28.4854,28.4854,12400.0
2014-09-12 12:30:00,39.38,39.38,39.32,39.34,24900.0,28.4926,28.4926,28.4492,28.4637,24900.0
2014-09-12 12:35:00,39.34,39.36,39.3,39.32,15900.0,28.4637,28.4782,28.4347,28.4492,15900.0
2014-09-12 12:40:00,39.32,39.33,39.29,39.3,22500.0,28.4492,28.4565,28.4275,28.4347,22500.0
2014-09-12 12:45:00,39.3,39.3,39.26,39.27,19700.0,28.4347,28.4347,28.4058,28.413,19700.0
2014-09-12 12:50:00,39.27,39.27,39.15,39.15,39000.0,28.413,28.413,28.3262,28.3262,39000.0
2014-09-12 12:55:00,39.15,39.18,39.11,39.18,65700.0,28.3262,28.3479,28.2973,28.3479,65700.0
2014-09-12 13:00:00,39.18,39.22,39.17,39.17,18900.0,28.3479,28.3769,28.3407,28.3407,18900.0
2014-09-12 13:05:00,39.17,39.17,39.05,39.05,34100.0,28.3407,28.3407,28.2539,28.2539,34100.0
2014-09-12 13:10:00,39.05,39.07,38.99,39.0,38000.0,28.2539,28.2683,28.2105,28.2177,38000.0
2014-09-12 13:15:00,39.01,39.04,38.95,38.95,34300.0,28.2249,28.2466,28.1815,28.1815,34300.0
2014-09-12 13:20:00,38.95,39.0,38.95,38.95,15200.0,28.1815,28.2177,28.1815,28.1815,15200.0
2014-09-12 13:25:00,38.96,39.01,38.96,38.99,27900.0,28.1887,28.2249,28.1887,28.2105,27900.0
2014-09-12 13:30:00,38.99,39.01,38.97,38.98,28200.0,28.2105,28.2249,28.196,28.2032,28200.0
2014-09-12 13:35:00,38.98,39.0,38.95,38.95,20800.0,28.2032,28.2177,28.1815,28.1815,20800.0
2014-09-12 13:40:00,38.95,38.98,38.93,38.98,12200.0,28.1815,28.2032,28.167,28.2032,12200.0
2014-09-12 13:45:00,38.98,39.01,38.98,39.0,13900.0,28.2032,28.2249,28.2032,28.2177,13900.0
2014-09-12 13:50:00,39.01,39.01,38.96,38.98,22700.0,28.2249,28.2249,28.1887,28.2032,22700.0
2014-09-12 13:55:00,38.97,38.97,38.87,38.87,26300.0,28.196,28.196,28.1236,28.1236,26300.0
2014-09-12 14:00:00,38.87,38.89,38.85,38.89,29800.0,28.1236,28.1381,28.1092,28.1381,29800.0
2014-09-12 14:05:00,38.89,38.96,38.89,38.96,12900.0,28.1381,28.1887,28.1381,28.1887,12900.0
2014-09-12 14:10:00,38.96,38.99,38.96,38.96,31300.0,28.1887,28.2105,28.1887,28.1887,31300.0
2014-09-12 14:15:00,38.96,39.0,38.96,38.97,26400.0,28.1887,28.2177,28.1887,28.196,26400.0
2014-09-12 14:20:00,38.97,38.98,38.88,38.89,75100.0,28.196,28.2032,28.1309,28.1381,75100.0
2014-09-12 14:25:00,38.88,38.89,38.77,38.77,35400.0,28.1309,28.1381,28.0513,28.0513,35400.0
2014-09-12 14:30:00,38.78,38.79,38.78,38.79,16600.0,28.0585,28.0657,28.0585,28.0657,16600.0
2014-09-12 14:35:00,38.79,38.79,38.73,38.73,48600.0,28.0657,28.0657,28.0223,28.0223,48600.0
2014-09-12 14:40:00,38.72,38.74,38.66,38.74,58000.0,28.0151,28.0296,27.9717,28.0296,58000.0
2014-09-12 14:45:00,38.73,38.78,38.7,38.74,52600.0,28.0223,28.0585,28.0006,28.0296,52600.0
2014-09-12 14:50:00,38.74,38.75,38.7,38.71,35800.0,28.0296,28.0368,28.0006,28.0079,35800.0
2014-09-12 14:55:00,38.71,38.75,38.7,38.74,78000.0,28.0079,28.0368,28.0006,28.0296,78000.0
2014-09-12 15:00:00,38.74,38.76,38.72,38.72,34800.0,28.0296,28.044,28.0151,28.0151,34800.0
2014-09-12 15:05:00,38.73,38.81,38.72,38.79,34200.0,28.0223,28.0802,28.0151,28.0657,34200.0
2014-09-12 15:10:00,38.79,38.9,38.78,38.9,47500.0,28.0657,28.1453,28.0585,28.1453,47500.0
2014-09-12 15:15:00,38.9,38.98,38.9,38.95,72200.0,28.1453,28.2032,28.1453,28.1815,72200.0
2014-09-12 15:20:00,38.95,39.08,38.95,39.03,59400.0,28.1815,28.2756,28.1815,28.2394,59400.0
2014-09-12 15:25:00,39.03,39.03,38.98,39.02,52000.0,28.2394,28.2394,28.2032,28.2322,52000.0
2014-09-12 15:30:00,39.02,39.1,39.01,39.07,85800.0,28.2322,28.29,28.2249,28.2683,85800.0
2014-09-12 15:35:00,39.07,39.12,39.05,39.12,37400.0,28.2683,28.3045,28.2539,28.3045,37400.0
2014-09-12 15:40:00,39.12,39.12,39.02,39.04,75400.0,28.3045,28.3045,28.2322,28.2466,75400.0
2014-09-12 15:45:00,39.03,39.03,38.99,39.02,113700.0,28.2394,28.2394,28.2105,28.2322,113700.0
2014-09-12 15:50:00,39.02,39.05,39.0,39.05,184100.0,28.2322,28.2539,28.2177,28.2539,184100.0
2014-09-12 15:55:00,39.04,39.09,39.04,39.07,274700.0,28.2466,28.2828,28.2466,28.2683,274700.0
2014-09-15 09:30:00,39.03,39.03,38.87,38.99,38300.0,28.2394,28.2394,28.1236,28.2105,38300.0
2014-09-15 09:35:00,39.0,39.24,38.96,39.21,29800.0,28.2177,28.3913,28.1887,28.3696,29800.0
2014-09-15 09:40:00,39.21,39.22,39.1,39.12,36000.0,28.3696,28.3769,28.29,28.3045,36000.0
2014-09-15 09:45:00,39.1,39.13,38.97,38.99,37900.0,28.29,28.3117,28.196,28.2105,37900.0
2014-09-15 09:50:00,38.99,39.01,38.95,38.99,15600.0,28.2105,28.2249,28.1815,28.2105,15600.0
2014-09-15 09:55:00,38.99,39.01,38.96,39.0,9500.0,28.2105,28.2249,28.1887,28.2177,9500.0
2014-09-15 10:00:00,39.0,39.02,38.92,39.02,25300.0,28.2177,28.2322,28.1598,28.2322,25300.0
2014-09-15 10:05:00,39.03,39.07,39.03,39.05,28200.0,28.2394,28.2683,28.2394,28.2539,28200.0
2014-09-15 10:10:00,39.05,39.12,39.04,39.11,20800.0,28.2539,28.3045,28.2466,28.2973,20800.0
2014-09-15 10:15:00,39.1,39.1,39.03,39.06,11900.0,28.29,28.29,28.2394,28.2611,11900.0
2014-09-15 10:20:00,39.06,39.06,39.0,39.0,14600.0,28.2611,28.2611,28.2177,28.2177,14600.0
2014-09-15 10:25:00,39.0,39.02,38.94,39.0,8900.0,28.2177,28.2322,28.1743,28.2177,8900.0
2014-09-15 10:30:00,39.0,39.01,38.9,38.91,15100.0,28.2177,28.2249,28.1453,28.1526,15100.0
2014-09-15 10:35:00,38.91,38.93,38.86,38.89,21900.0,28.1526,28.167,28.1164,28.1381,21900.0
2014-09-15 10:40:00,38.88,38.91,38.82,38.85,19200.0,28.1309,28.1526,28.0875,28.1092,19200.0
2014-09-15 10:45:00,38.84,38.89,38.82,38.87,16300.0,28.1019,28.1381,28.0875,28.1236,16300.0
2014-09-15 10:50:00,38.87,38.91,38.86,38.89,12400.0,28.1236,28.1526,28.1164,28.1381,12400.0
2014-09-15 10:55:00,38.89,38.95,38.89,38.95,22900.0,28.1381,28.1815,28.1381,28.1815,22900.0
2014-09-15 11:00:00,38.94,38.95,38.86,38.86,12300.0,28.1743,28.1815,28.1164,28.1164,12300.0
2014-09-15 11:05:00,38.86,38.87,38.82,38.84,11300.0,28.1164,28.1236,28.0875,28.1019,11300.0
2014-09-15 11:10:00,38.84,38.86,38.8,38.8,12600.0,28.1019,28.1164,28.073,28.073,12600.0
2014-09-15 11:15:00,38.8,38.81,38.74,38.74,52800.0,28.073,28.0802,28.0296,28.0296,52800.0
2014-09-15 11:20:00,38.75,38.79,38.75,38.78,11900.0,28.0368,28.0657,28.0368,28.0585,11900.0
2014-09-15 11:25:00,38.78,38.8,38.77,38.79,19300.0,28.0585,28.073,28.0513,28.0657,19300.0
2014-09-15 11:30:00,38.78,38.82,38.78,38.82,20600.0,28.0585,28.0875,28.0585,28.0875,20600.0
2014-09-15 11:35:00,38.82,38.83,38.8,38.81,19300.0,28.0875,28.0947,28.073,28.0802,19300.0
2014-09-15 11:40:00,38.81,38.81,38.75,38.76,15500.0,28.0802,28.0802,28.0368,28.044,15500.0
2014-09-15 11:45:00,38.76,38.76,38.72,38.76,17800.0,28.044,28.044,28.0151,28.044,17800.0
2014-09-15 11:50:00,38.76,38.76,38.68,38.7,24400.0,28.044,28.044,27.9862,28.0006,24400.0
2014-09-15 11:55:00,38.71,38.73,38.68,38.68,9100.0,28.0079,28.0223,27.9862,27.9862,9100.0
2014-09-15 12:00:00,38.68,38.7,38.65,38.7,13200.0,27.9862,28.0006,27.9645,28.0006,13200.0
2014-09-15 12:05:00,38.7,38.71,38.69,38.69,9700.0,28.0006,28.0079,27.9934,27.9934,9700.0
2014-09-15 12:10:00,38.68,38.72,38.67,38.72,9400.0,27.9862,28.0151,27.9789,28.0151,9400.0
2014-09-15 12:15:00,38.72,38.74,38.7,38.71,9400.0,28.0151,28.0296,28.0006,28.0079,9400.0
2014-09-15 12:20:00,38.7,38.71,38.68,38.71,8900.0,28.0006,28.0079,27.9862,28.0079,8900.0
2014-09-15 12:25:00,38.72,38.77,38.72,38.73,15700.0,28.0151,28.0513,28.0151,28.0223,15700.0
2014-09-15 12:30:00,38.74,38.75,38.72,38.73,8200.0,28.0296,28.0368,28.0151,28.0223,8200.0
2014-09-15 12:35:00,38.72,38.73,38.7,38.7,9500.0,28.0151,28.0223,28.0006,28.0006,9500.0
2014-09-15 12:40:00,38.7,38.75,38.7,38.75,10600.0,28.0006,28.0368,28.0006,28.0368,10600.0
2014-09-15 12:45:00,38.75,38.78,38.75,38.78,8700.0,28.0368,28.0585,28.0368,28.0585,8700.0
2014-09-15 12:50:00,38.78,38.78,38.76,38.77,5100.0,28.0585,28.0585,28.044,28.0513,5100.0
2014-09-15 12:55:00,38.77,38.78,38.75,38.76,6700.0,28.0513,28.0585,28.0368,28.044,6700.0
2014-09-15 13:00:00,38.76,38.8,38.75,38.8,8200.0,28.044,28.073,28.0368,28.073,8200.0
2014-09-15 13:05:00,38.79,38.83,38.78,38.82,12100.0,28.0657,28.0947,28.0585,28.0875,12100.0
2014-09-15 13:10:00,38.81,38.82,38.78,38.78,7400.0,28.0802,28.0875,28.0585,28.0585,7400.0
2014-09-15 13:15:00,38.79,38.83,38.79,38.82,11500.0,28.0657,28.0947,28.0657,28.0875,11500.0
2014-09-15 13:20:00,38.82,38.85,38.81,38.84,13700.0,28.0875,28.1092,28.0802,28.1019,13700.0
2014-09-15 13:25:00,38.85,38.86,38.79,38.79,15400.0,28.1092,28.1164,28.0657,28.0657,15400.0
2014-09-15 13:30:00,38.79,38.84,38.79,38.83,10200.0,28.0657,28.1019,28.0657,28.0947,10200.0
2014-09-15 13:35:00,38.84,38.84,38.8,38.83,8700.0,28.1019,28.1019,28.073,28.0947,8700.0
2014-09-15 13:40:00,38.82,38.85,38.82,38.83,12900.0,28.0875,28.1092,28.0875,28.0947,12900.0
2014-09-15 13:45:00,38.83,38.84,38.82,38.83,7200.0,28.0947,28.1019,28.0875,28.0947,7200.0
2014-09-15 13:50:00,38.82,38.83,38.8,38.8,10700.0,28.0875,28.0947,28.073,28.073,10700.0
2014-09-15 13:55:00,38.81,38.81,38.79,38.79,7200.0,28.0802,28.0802,28.0657,28.0657,7200.0
2014-09-15 14:00:00,38.78,38.81,38.77,38.79,11800.0,28.0585,28.0802,28.0513,28.0657,11800.0
2014-09-15 14:05:00,38.78,38.85,38.78,38.85,12800.0,28.0585,28.1092,28.0585,28.1092,12800.0
2014-09-15 14:10:00,38.86,38.87,38.84,38.84,13800.0,28.1164,28.1236,28.1019,28.1019,13800.0
2014-09-15 14:15:00,38.84,38.84,38.83,38.83,12900.0,28.1019,28.1019,28.0947,28.0947,12900.0
2014-09-15 14:20:00,38.84,38.86,38.83,38.85,31000.0,28.1019,28.1164,28.0947,28.1092,31000.0
2014-09-15 14:25:00,38.86,38.91,38.86,38.9,28000.0,28.1164,28.1526,28.1164,28.1453,28000.0
2014-09-15 14:30:00,38.91,38.93,38.9,38.92,19300.0,28.1526,28.167,28.1453,28.1598,19300.0
2014-09-15 14:35:00,38.92,38.95,38.92,38.95,99700.0,28.1598,28.1815,28.1598,28.1815,99700.0
2014-09-15 14:40:00,38.94,38.95,38.9,38.91,24600.0,28.1743,28.1815,28.1453,28.1526,24600.0
2014-09-15 14:45:00,38.91,38.93,38.89,38.89,21800.0,28.1526,28.167,28.1381,28.1381,21800.0
2014-09-15 14:50:00,38.9,38.96,38.9,38.92,50700.0,28.1453,28.1887,28.1453,28.1598,50700.0
2014-09-15 14:55:00,38.91,38.91,38.88,38.89,11800.0,28.1526,28.1526,28.1309,28.1381,11800.0
2014-09-15 15:00:00,38.88,38.91,38.88,38.9,15300.0,28.1309,28.1526,28.1309,28.1453,15300.0
2014-09-15 15:05:00,38.9,38.9,38.87,38.9,17500.0,28.1453,28.1453,28.1236,28.1453,17500.0
2014-09-15 15:10:00,38.89,38.89,38.87,38.89,21000.0,28.1381,28.1381,28.1236,28.1381,21000.0
2014-09-15 15:15:00,38.89,38.9,38.88,38.89,18200.0,28.1381,28.1453,28.1309,28.1381,18200.0
2014-09-15 15:20:00,38.89,38.91,38.89,38.9,18000.0,28.1381,28.1526,28.1381,28.1453,18000.0
2014-09-15 15:25:00,38.89,38.92,38.89,38.92,13800.0,28.1381,28.1598,28.1381,28.1598,13800.0
2014-09-15 15:30:00,38.91,38.92,38.86,38.9,46000.0,28.1526,28.1598,28.1164,28.1453,46000.0
2014-09-15 15:35:00,38.9,38.9,38.87,38.89,33800.0,28.1453,28.1453,28.1236,28.1381,33800.0
2014-09-15 15:40:00,38.89,38.89,38.88,38.89,25600.0,28.1381,28.1381,28.1309,28.1381,25600.0
2014-09-15 15:45:00,38.89,38.89,38.84,38.86,72700.0,28.1381,28.1381,28.1019,28.1164,72700.0
2014-09-15 15:50:00,38.85,38.86,38.85,38.86,28600.0,28.1092,28.1164,28.1092,28.1164,28600.0
2014-09-15 15:55:00,38.85,38.86,38.82,38.83,158700.0,28.1092,28.1164,28.0875,28.0947,158700.0
2014-09-16 09:30:00,38.86,38.99,38.83,38.97,47800.0,28.1164,28.2105,28.0947,28.196,47800.0
2014-09-16 09:35:00,38.99,39.04,38.8,38.86,27300.0,28.2105,28.2466,28.073,28.1164,27300.0
2014-09-16 09:40:00,38.87,39.0,38.87,38.99,14900.0,28.1236,28.2177,28.1236,28.2105,14900.0
2014-09-16 09:45:00,38.99,39.01,38.89,38.89,13000.0,28.2105,28.2249,28.1381,28.1381,13000.0
2014-09-16 09:50:00,38.9,39.0,38.9,38.99,30100.0,28.1453,28.2177,28.1453,28.2105,30100.0
2014-09-16 09:55:00,38.98,38.98,38.94,38.95,7100.0,28.2032,28.2032,28.1743,28.1815,7100.0
2014-09-16 10:00:00,38.95,38.99,38.9,38.94,25400.0,28.1815,28.2105,28.1453,28.1743,25400.0
2014-09-16 10:05:00,38.93,38.93,38.88,38.89,25100.0,28.167,28.167,28.1309,28.1381,25100.0
2014-09-16 10:10:00,38.89,38.98,38.89,38.98,17700.0,28.1381,28.2032,28.1381,28.2032,17700.0
2014-09-16 10:15:00,38.98,39.03,38.96,38.99,16200.0,28.2032,28.2394,28.1887,28.2105,16200.0
2014-09-16 10:20:00,38.98,38.98,38.93,38.93,10200.0,28.2032,28.2032,28.167,28.167,10200.0
2014-09-16 10:25:00,38.93,38.96,38.91,38.94,15300.0,28.167,28.1887,28.1526,28.1743,15300.0
2014-09-16 10:30:00,38.95,38.97,38.85,38.88,16900.0,28.1815,28.196,28.1092,28.1309,16900.0
2014-09-16 10:35:00,38.89,38.93,38.88,38.9,12300.0,28.1381,28.167,28.1309,28.1453,12300.0
2014-09-16 10:40:00,38.9,38.94,38.87,38.87,64400.0,28.1453,28.1743,28.1236,28.1236,64400.0
2014-09-16 10:45:00,38.88,38.9,38.87,38.9,15600.0,28.1309,28.1453,28.1236,28.1453,15600.0
2014-09-16 10:50:00,38.9,38.9,38.86,38.88,13600.0,28.1453,28.1453,28.1164,28.1309,13600.0
2014-09-16 10:55:00,38.87,38.87,38.81,38.82,10000.0,28.1236,28.1236,28.0802,28.0875,10000.0
2014-09-16 11:00:00,38.8,38.8,38.75,38.78,13600.0,28.073,28.073,28.0368,28.0585,13600.0
2014-09-16 11:05:00,38.77,38.8,38.76,38.78,13300.0,28.0513,28.073,28.044,28.0585,13300.0
2014-09-16 11:10:00,38.77,38.79,38.73,38.74,16300.0,28.0513,28.0657,28.0223,28.0296,16300.0
2014-09-16 11:15:00,38.74,38.74,38.68,38.69,12000.0,28.0296,28.0296,27.9862,27.9934,12000.0
2014-09-16 11:20:00,38.69,38.79,38.67,38.77,17000.0,27.9934,28.0657,27.9789,28.0513,17000.0
2014-09-16 11:25:00,38.76,38.86,38.74,38.86,19400.0,28.044,28.1164,28.0296,28.1164,19400.0
2014-09-16 11:30:00,38.87,38.91,38.84,38.89,15100.0,28.1236,28.1526,28.1019,28.1381,15100.0
2014-09-16 11:35:00,38.89,38.92,38.89,38.9,15300.0,28.1381,28.1598,28.1381,28.1453,15300.0
2014-09-16 11:40:00,38.9,38.93,38.89,38.93,24500.0,28.1453,28.167,28.1381,28.167,24500.0
2014-09-16 11:45:00,38.93,39.02,38.92,39.02,21100.0,28.167,28.2322,28.1598,28.2322,21100.0
2014-09-16 11:50:00,39.01,39.16,39.01,39.15,47900.0,28.2249,28.3335,28.2249,28.3262,47900.0
2014-09-16 11:55:00,39.16,39.18,39.07,39.07,19500.0,28.3335,28.3479,28.2683,28.2683,19500.0
2014-09-16 12:00:00,39.07,39.09,39.03,39.06,18300.0,28.2683,28.2828,28.2394,28.2611,18300.0
2014-09-16 12:05:00,39.06,39.07,39.02,39.03,8200.0,28.2611,28.2683,28.2322,28.2394,8200.0
2014-09-16 12:10:00,39.02,39.05,39.02,39.04,10500.0,28.2322,28.2539,28.2322,28.2466,10500.0
2014-09-16 12:15:00,39.05,39.05,39.01,39.03,13100.0,28.2539,28.2539,28.2249,28.2394,13100.0
2014-09-16 12:20:00,39.03,39.1,39.02,39.09,25400.0,28.2394,28.29,28.2322,28.2828,25400.0
2014-09-16 12:25:00,39.09,39.09,39.05,39.07,7600.0,28.2828,28.2828,28.2539,28.2683,7600.0
2014-09-16 12:30:00,39.07,39.09,39.06,39.09,9200.0,28.2683,28.2828,28.2611,28.2828,9200.0
2014-09-16 12:35:00,39.07,39.08,39.05,39.07,14200.0,28.2683,28.2756,28.2539,28.2683,14200.0
2014-09-16 12:40:00,39.07,39.08,39.02,39.02,9400.0,28.2683,28.2756,28.2322,28.2322,9400.0
2014-09-16 12:45:00,39.03,39.04,38.99,38.99,6000.0,28.2394,28.2466,28.2105,28.2105,6000.0
2014-09-16 12:50:00,38.98,39.01,38.95,38.97,13500.0,28.2032,28.2249,28.1815,28.196,13500.0
2014-09-16 12:55:00,38.97,38.97,38.94,38.96,10400.0,28.196,28.196,28.1743,28.1887,10400.0
2014-09-16 13:00:00,38.97,39.0,38.93,38.95,13800.0,28.196,28.2177,28.167,28.1815,13800.0
2014-09-16 13:05:00,38.95,39.0,38.95,38.99,6500.0,28.1815,28.2177,28.1815,28.2105,6500.0
2014-09-16 13:10:00,38.98,39.01,38.96,38.96,16000.0,28.2032,28.2249,28.1887,28.1887,16000.0
2014-09-16 13:15:00,38.96,38.99,38.94,38.99,13100.0,28.1887,28.2105,28.1743,28.2105,13100.0
2014-09-16 13:20:00,38.99,39.0,38.96,38.98,14100.0,28.2105,28.2177,28.1887,28.2032,14100.0
2014-09-16 13:25:00,39.0,39.04,38.97,39.04,27900.0,28.2177,28.2466,28.196,28.2466,27900.0
2014-09-16 13:30:00,39.05,39.05,39.03,39.03,9600.0,28.2539,28.2539,28.2394,28.2394,9600.0
2014-09-16 13:35:00,39.04,39.05,39.03,39.04,27500.0,28.2466,28.2539,28.2394,28.2466,27500.0
2014-09-16 13:40:00,39.04,39.06,39.03,39.06,17400.0,28.2466,28.2611,28.2394,28.2611,17400.0
2014-09-16 13:45:00,39.05,39.06,39.03,39.04,9100.0,28.2539,28.2611,28.2394,28.2466,9100.0
2014-09-16 13:50:00,39.04,39.04,39.01,39.02,14600.0,28.2466,28.2466,28.2249,28.2322,14600.0
2014-09-16 13:55:00,39.01,39.05,39.01,39.04,12700.0,28.2249,28.2539,28.2249,28.2466,12700.0
2014-09-16 14:00:00,39.05,39.05,39.02,39.02,24100.0,28.2539,28.2539,28.2322,28.2322,24100.0
2014-09-16 14:05:00,39.02,39.03,38.96,38.97,30400.0,28.2322,28.2394,28.1887,28.196,30400.0
2014-09-16 14:10:00,38.97,38.99,38.96,38.98,19500.0,28.196,28.2105,28.1887,28.2032,19500.0
2014-09-16 14:15:00,38.99,39.02,38.98,39.01,27100.0,28.2105,28.2322,28.2032,28.2249,27100.0
2014-09-16 14:20:00,39.0,39.02,38.99,39.01,12700.0,28.2177,28.2322,28.2105,28.2249,12700.0
2014-09-16 14:25:00,39.01,39.04,38.99,39.04,26300.0,28.2249,28.2466,28.2105,28.2466,26300.0
2014-09-16 14:30:00,39.04,39.07,39.03,39.04,20900.0,28.2466,28.2683,28.2394,28.2466,20900.0
2014-09-16 14:35:00,39.04,39.05,39.0,39.01,38300.0,28.2466,28.2539,28.2177,28.2249,38300.0
2014-09-16 14:40:00,39.01,39.01,38.95,38.97,39700.0,28.2249,28.2249,28.1815,28.196,39700.0
2014-09-16 14:45:00,38.97,38.98,38.94,38.95,29700.0,28.196,28.2032,28.1743,28.1815,29700.0
2014-09-16 14:50:00,38.94,38.95,38.89,38.9,23500.0,28.1743,28.1815,28.1381,28.1453,23500.0
2014-09-16 14:55:00,38.91,38.94,38.9,38.93,23800.0,28.1526,28.1743,28.1453,28.167,23800.0
2014-09-16 15:00:00,38.92,38.92,38.87,38.87,53500.0,28.1598,28.1598,28.1236,28.1236,53500.0
2014-09-16 15:05:00,38.88,38.99,38.87,38.99,52900.0,28.1309,28.2105,28.1236,28.2105,52900.0
2014-09-16 15:10:00,38.99,39.0,38.97,38.97,7700.0,28.2105,28.2177,28.196,28.196,7700.0
2014-09-16 15:15:00,38.97,38.99,38.96,38.99,10400.0,28.196,28.2105,28.1887,28.2105,10400.0
2014-09-16 15:20:00,38.98,38.99,38.96,38.99,22300.0,28.2032,28.2105,28.1887,28.2105,22300.0
2014-09-16 15:25:00,38.98,39.0,38.96,38.96,20000.0,28.2032,28.2177,28.1887,28.1887,20000.0
2014-09-16 15:30:00,38.95,38.99,38.95,38.95,38900.0,28.1815,28.2105,28.1815,28.1815,38900.0
2014-09-16 15:35:00,38.95,38.96,38.93,38.93,35500.0,28.1815,28.1887,28.167,28.167,35500.0
2014-09-16 15:40:00,38.93,38.97,38.92,38.95,40700.0,28.167,28.196,28.1598,28.1815,40700.0
2014-09-16 15:45:00,38.95,39.0,38.95,38.99,77500.0,28.1815,28.2177,28.1815,28.2105,77500.0
2014-09-16 15:50:00,38.99,39.0,38.97,38.99,78100.0,28.2105,28.2177,28.196,28.2105,78100.0
2014-09-16 15:55:00,38.99,39.02,38.98,38.98,128800.0,28.2105,28.2322,28.2032,28.2032,128800.0
2014-09-17 09:30:00,38.66,38.83,38.66,38.73,48100.0,28.2097,28.3338,28.2097,28.2608,48100.0
2014-09-17 09:35:00,38.71,39.06,38.69,39.0,25400.0,28.2462,28.5016,28.2316,28.4578,25400.0
2014-09-17 09:40:00,38.99,38.99,38.77,38.79,11500.0,28.4505,28.4505,28.29,28.3046,11500.0
2014-09-17 09:45:00,38.8,38.83,38.75,38.77,12000.0,28.3119,28.3338,28.2754,28.29,12000.0
2014-09-17 09:50:00,38.78,38.81,38.76,38.78,16300.0,28.2973,28.3192,28.2827,28.2973,16300.0
2014-09-17 09:55:00,38.78,38.81,38.73,38.73,7300.0,28.2973,28.3192,28.2608,28.2608,7300.0
2014-09-17 10:00:00,38.72,38.78,38.69,38.69,7200.0,28.2535,28.2973,28.2316,28.2316,7200.0
2014-09-17 10:05:00,38.68,38.71,38.64,38.66,20800.0,28.2243,28.2462,28.1951,28.2097,20800.0
2014-09-17 10:10:00,38.66,38.66,38.59,38.62,25500.0,28.2097,28.2097,28.1586,28.1805,25500.0
2014-09-17 10:15:00,38.62,38.72,38.62,38.68,17900.0,28.1805,28.2535,28.1805,28.2243,17900.0
2014-09-17 10:20:00,38.66,38.75,38.61,38.74,102500.0,28.2097,28.2754,28.1732,28.2681,102500.0
2014-09-17 10:25:00,38.74,38.75,38.69,38.75,15100.0,28.2681,28.2754,28.2316,28.2754,15100.0
2014-09-17 10:30:00,38.74,38.75,38.68,38.69,11600.0,28.2681,28.2754,28.2243,28.2316,11600.0
2014-09-17 10:35:00,38.68,38.68,38.65,38.67,43200.0,28.2243,28.2243,28.2024,28.217,43200.0
2014-09-17 10:40:00,38.67,38.74,38.67,38.73,43600.0,28.217,28.2681,28.217,28.2608,43600.0
2014-09-17 10:45:00,38.73,38.77,38.71,38.77,50100.0,28.2608,28.29,28.2462,28.29,50100.0
2014-09-17 10:50:00,38.75,38.77,38.71,38.77,29600.0,28.2754,28.29,28.2462,28.29,29600.0
2014-09-17 10:55:00,38.78,38.83,38.76,38.83,147400.0,28.2973,28.3338,28.2827,28.3338,147400.0
2014-09-17 11:00:00,38.83,38.84,38.79,38.79,19100.0,28.3338,28.3411,28.3046,28.3046,19100.0
2014-09-17 11:05:00,38.79,38.79,38.74,38.75,17300.0,28.3046,28.3046,28.2681,28.2754,17300.0
2014-09-17 11:10:00,38.76,38.77,38.75,38.75,8100.0,28.2827,28.29,28.2754,28.2754,8100.0
2014-09-17 11:15:00,38.75,38.78,38.75,38.75,14700.0,28.2754,28.2973,28.2754,28.2754,14700.0
2014-09-17 11:20:00,38.76,38.79,38.75,38.77,7600.0,28.2827,28.3046,28.2754,28.29,7600.0
2014-09-17 11:25:00,38.78,38.82,38.78,38.82,8800.0,28.2973,28.3265,28.2973,28.3265,8800.0
2014-09-17 11:30:00,38.83,38.85,38.8,38.83,50100.0,28.3338,28.3484,28.3119,28.3338,50100.0
2014-09-17 11:35:00,38.82,38.84,38.79,38.79,16200.0,28.3265,28.3411,28.3046,28.3046,16200.0
2014-09-17 11:40:00,38.79,38.8,38.79,38.79,5300.0,28.3046,28.3119,28.3046,28.3046,5300.0
2014-09-17 11:45:00,38.78,38.81,38.78,38.81,7100.0,28.2973,28.3192,28.2973,28.3192,7100.0
2014-09-17 11:50:00,38.8,38.81,38.79,38.81,6500.0,28.3119,28.3192,28.3046,28.3192,6500.0
2014-09-17 11:55:00,38.82,38.82,38.79,38.79,3700.0,28.3265,28.3265,28.3046,28.3046,3700.0
2014-09-17 12:00:00,38.78,38.8,38.76,38.77,13100.0,28.2973,28.3119,28.2827,28.29,13100.0
2014-09-17 12:05:00,38.77,38.81,38.77,38.81,12200.0,28.29,28.3192,28.29,28.3192,12200.0
2014-09-17 12:10:00,38.8,38.8,38.78,38.8,12600.0,28.3119,28.3119,28.2973,28.3119,12600.0
2014-09-17 12:15:00,38.8,38.8,38.78,38.79,4200.0,28.3119,28.3119,28.2973,28.3046,4200.0
2014-09-17 12:20:00,38.79,38.8,38.77,38.79,28800.0,28.3046,28.3119,28.29,28.3046,28800.0
2014-09-17 12:25:00,38.8,38.81,38.8,38.8,24600.0,28.3119,28.3192,28.3119,28.3119,24600.0
2014-09-17 12:30:00,38.8,38.8,38.76,38.78,15500.0,28.3119,28.3119,28.2827,28.2973,15500.0
2014-09-17 12:35:00,38.77,38.8,38.76,38.8,26000.0,28.29,28.3119,28.2827,28.3119,26000.0
2014-09-17 12:40:00,38.8,38.81,38.8,38.81,58600.0,28.3119,28.3192,28.3119,28.3192,58600.0
2014-09-17 12:45:00,38.81,38.83,38.8,38.81,15200.0,28.3192,28.3338,28.3119,28.3192,15200.0
2014-09-17 12:50:00,38.8,38.83,38.8,38.82,14700.0,28.3119,28.3338,28.3119,28.3265,14700.0
2014-09-17 12:55:00,38.82,38.84,38.81,38.84,6200.0,28.3265,28.3411,28.3192,28.3411,6200.0
2014-09-17 13:00:00,38.83,38.9,38.82,38.88,51200.0,28.3338,28.3848,28.3265,28.3702,51200.0
2014-09-17 13:05:00,38.87,38.9,38.85,38.87,43700.0,28.3629,28.3848,28.3484,28.3629,43700.0
2014-09-17 13:10:00,38.87,38.92,38.86,38.92,16300.0,28.3629,28.3994,28.3557,28.3994,16300.0
2014-09-17 13:15:00,38.91,38.92,38.9,38.92,7500.0,28.3921,28.3994,28.3848,28.3994,7500.0
2014-09-17 13:20:00,38.91,38.93,38.9,38.9,15500.0,28.3921,28.4067,28.3848,28.3848,15500.0
2014-09-17 13:25:00,38.9,38.91,38.9,38.9,2800.0,28.3848,28.3921,28.3848,28.3848,2800.0
2014-09-17 13:30:00,38.91,38.93,38.91,38.93,22600.0,28.3921,28.4067,28.3921,28.4067,22600.0
2014-09-17 13:35:00,38.91,38.92,38.9,38.92,10000.0,28.3921,28.3994,28.3848,28.3994,10000.0
2014-09-17 13:40:00,38.92,38.94,38.91,38.94,18300.0,28.3994,28.414,28.3921,28.414,18300.0
2014-09-17 13:45:00,38.94,38.98,38.94,38.96,24200.0,28.414,28.4432,28.414,28.4286,24200.0
2014-09-17 13:50:00,38.95,39.01,38.94,39.0,24300.0,28.4213,28.4651,28.414,28.4578,24300.0
2014-09-17 13:55:00,39.01,39.05,39.0,39.01,24000.0,28.4651,28.4943,28.4578,28.4651,24000.0
2014-09-17 14:00:00,39.02,39.13,38.71,38.8,61500.0,28.4724,28.5527,28.2462,28.3119,61500.0
2014-09-17 14:05:00,38.79,38.89,38.79,38.86,30600.0,28.3046,28.3775,28.3046,28.3557,30600.0
2014-09-17 14:10:00,38.86,39.03,38.86,38.95,55700.0,28.3557,28.4797,28.3557,28.4213,55700.0
2014-09-17 14:15:00,38.95,38.96,38.83,38.88,36400.0,28.4213,28.4286,28.3338,28.3702,36400.0
2014-09-17 14:20:00,38.88,38.94,38.84,38.94,80500.0,28.3702,28.414,28.3411,28.414,80500.0
2014-09-17 14:25:00,38.94,39.02,38.93,38.99,27500.0,28.414,28.4724,28.4067,28.4505,27500.0
2014-09-17 14:30:00,38.98,39.05,38.98,39.01,29900.0,28.4432,28.4943,28.4432,28.4651,29900.0
2014-09-17 14:35:00,39.01,39.01,38.98,38.99,11200.0,28.4651,28.4651,28.4432,28.4505,11200.0
2014-09-17 14:40:00,39.0,39.04,38.95,38.96,22700.0,28.4578,28.487,28.4213,28.4286,22700.0
2014-09-17 14:45:00,38.95,38.98,38.92,38.97,33100.0,28.4213,28.4432,28.3994,28.4359,33100.0
2014-09-17 14:50:00,38.98,39.03,38.96,39.03,23500.0,28.4432,28.4797,28.4286,28.4797,23500.0
2014-09-17 14:55:00,39.03,39.07,39.01,39.03,20200.0,28.4797,28.5089,28.4651,28.4797,20200.0
2014-09-17 15:00:00,39.03,39.12,39.02,39.11,37000.0,28.4797,28.5454,28.4724,28.5381,37000.0
2014-09-17 15:05:00,39.11,39.14,39.08,39.08,20900.0,28.5381,28.56,28.5162,28.5162,20900.0
2014-09-17 15:10:00,39.09,39.1,39.06,39.1,31500.0,28.5235,28.5308,28.5016,28.5308,31500.0
2014-09-17 15:15:00,39.1,39.16,39.1,39.12,24900.0,28.5308,28.5746,28.5308,28.5454,24900.0
2014-09-17 15:20:00,39.11,39.11,39.03,39.03,41600.0,28.5381,28.5381,28.4797,28.4797,41600.0
2014-09-17 15:25:00,39.03,39.05,38.98,39.02,56500.0,28.4797,28.4943,28.4432,28.4724,56500.0
2014-09-17 15:30:00,39.02,39.02,38.86,38.87,63800.0,28.4724,28.4724,28.3557,28.3629,63800.0
2014-09-17 15:35:00,38.87,38.91,38.81,38.84,36900.0,28.3629,28.3921,28.3192,28.3411,36900.0
2014-09-17 15:40:00,38.84,38.9,38.82,38.82,54700.0,28.3411,28.3848,28.3265,28.3265,54700.0
2014-09-17 15:45:00,38.83,38.85,38.77,38.78,98100.0,28.3338,28.3484,28.29,28.2973,98100.0
2014-09-17 15:50:00,38.78,38.82,38.75,38.75,87900.0,28.2973,28.3265,28.2754,28.2754,87900.0
2014-09-17 15:55:00,38.75,38.79,38.73,38.77,243300.0,28.2754,28.3046,28.2608,28.29,243300.0
2014-09-18 09:30:00,38.83,39.12,38.83,38.96,28300.0,28.3338,28.5454,28.3338,28.4286,28300.0
2014-09-18 09:35:00,38.96,38.96,38.71,38.73,51000.0,28.4286,28.4286,28.2462,28.2608,51000.0
2014-09-18 09:40:00,38.73,38.79,38.71,38.73,14200.0,28.2608,28.3046,28.2462,28.2608,14200.0
2014-09-18 09:45:00,38.73,38.75,38.64,38.65,26300.0,28.2608,28.2754,28.1951,28.2024,26300.0
2014-09-18 09:50:00,38.65,38.67,38.63,38.63,15700.0,28.2024,28.217,28.1878,28.1878,15700.0
2014-09-18 09:55:00,38.63,38.69,38.61,38.68,16000.0,28.1878,28.2316,28.1732,28.2243,16000.0
2014-09-18 10:00:00,38.69,38.7,38.66,38.69,14200.0,28.2316,28.2389,28.2097,28.2316,14200.0
2014-09-18 10:05:00,38.66,38.7,38.64,38.68,11000.0,28.2097,28.2389,28.1951,28.2243,11000.0
2014-09-18 10:10:00,38.68,38.71,38.66,38.68,12400.0,28.2243,28.2462,28.2097,28.2243,12400.0
2014-09-18 10:15:00,38.68,38.73,38.67,38.7,18700.0,28.2243,28.2608,28.217,28.2389,18700.0
2014-09-18 10:20:00,38.71,38.71,38.68,38.69,7100.0,28.2462,28.2462,28.2243,28.2316,7100.0
2014-09-18 10:25:00,38.7,38.72,38.61,38.62,17400.0,28.2389,28.2535,28.1732,28.1805,17400.0
2014-09-18 10:30:00,38.63,38.71,38.61,38.7,11000.0,28.1878,28.2462,28.1732,28.2389,11000.0
2014-09-18 10:35:00,38.71,38.79,38.71,38.76,36500.0,28.2462,28.3046,28.2462,28.2827,36500.0
2014-09-18 10:40:00,38.76,38.78,38.73,38.74,9600.0,28.2827,28.2973,28.2608,28.2681,9600.0
2014-09-18 10:45:00,38.75,38.81,38.75,38.76,14200.0,28.2754,28.3192,28.2754,28.2827,14200.0
2014-09-18 10:50:00,38.75,38.76,38.71,38.73,28700.0,28.2754,28.2827,28.2462,28.2608,28700.0
2014-09-18 10:55:00,38.73,38.75,38.71,38.75,25400.0,28.2608,28.2754,28.2462,28.2754,25400.0
2014-09-18 11:00:00,38.75,38.75,38.71,38.71,16100.0,28.2754,28.2754,28.2462,28.2462,16100.0
2014-09-18 11:05:00,38.71,38.71,38.66,38.69,7000.0,28.2462,28.2462,28.2097,28.2316,7000.0
2014-09-18 11:10:00,38.69,38.69,38.61,38.64,8700.0,28.2316,28.2316,28.1732,28.1951,8700.0
2014-09-18 11:15:00,38.64,38.66,38.61,38.63,6000.0,28.1951,28.2097,28.1732,28.1878,6000.0
2014-09-18 11:20:00,38.64,38.67,38.63,38.67,4600.0,28.1951,28.217,28.1878,28.217,4600.0
2014-09-18 11:25:00,38.66,38.69,38.66,38.66,8300.0,28.2097,28.2316,28.2097,28.2097,8300.0
2014-09-18 11:30:00,38.65,38.69,38.65,38.67,7000.0,28.2024,28.2316,28.2024,28.217,7000.0
2014-09-18 11:35:00,38.68,38.68,38.58,38.59,16200.0,28.2243,28.2243,28.1513,28.1586,16200.0
2014-09-18 11:40:00,38.59,38.6,38.56,38.58,5100.0,28.1586,28.1659,28.1367,28.1513,5100.0
2014-09-18 11:45:00,38.58,38.6,38.57,38.59,6000.0,28.1513,28.1659,28.144,28.1586,6000.0
2014-09-18 11:50:00,38.59,38.59,38.54,38.55,22500.0,28.1586,28.1586,28.1222,28.1294,22500.0
2014-09-18 11:55:00,38.55,38.6,38.55,38.59,19700.0,28.1294,28.1659,28.1294,28.1586,19700.0
2014-09-18 12:00:00,38.59,38.62,38.57,38.61,31600.0,28.1586,28.1805,28.144,28.1732,31600.0
2014-09-18 12:05:00,38.61,38.62,38.58,38.62,19600.0,28.1732,28.1805,28.1513,28.1805,19600.0
2014-09-18 12:10:00,38.62,38.65,38.62,38.65,17100.0,28.1805,28.2024,28.1805,28.2024,17100.0
2014-09-18 12:15:00,38.65,38.66,38.63,38.65,27400.0,28.2024,28.2097,28.1878,28.2024,27400.0
2014-09-18 12:20:00,38.63,38.64,38.59,38.6,17100.0,28.1878,28.1951,28.1586,28.1659,17100.0
2014-09-18 12:25:00,38.59,38.6,38.59,38.59,3600.0,28.1586,28.1659,28.1586,28.1586,3600.0
2014-09-18 12:30:00,38.59,38.59,38.57,38.58,11100.0,28.1586,28.1586,28.144,28.1513,11100.0
2014-09-18 12:35:00,38.58,38.6,38.55,38.57,10100.0,28.1513,28.1659,28.1294,28.144,10100.0
2014-09-18 12:40:00,38.56,38.57,38.55,38.56,4200.0,28.1367,28.144,28.1294,28.1367,4200.0
2014-09-18 12:45:00,38.56,38.59,38.56,38.58,5600.0,28.1367,28.1586,28.1367,28.1513,5600.0
2014-09-18 12:50:00,38.59,38.6,38.52,38.52,18800.0,28.1586,28.1659,28.1076,28.1076,18800.0
2014-09-18 12:55:00,38.52,38.54,38.51,38.52,10400.0,28.1076,28.1222,28.1003,28.1076,10400.0
2014-09-18 13:00:00,38.52,38.55,38.51,38.52,8000.0,28.1076,28.1294,28.1003,28.1076,8000.0
2014-09-18 13:05:00,38.52,38.54,38.51,38.52,20600.0,28.1076,28.1222,28.1003,28.1076,20600.0
2014-09-18 13:10:00,38.53,38.56,38.53,38.53,11000.0,28.1149,28.1367,28.1149,28.1149,11000.0
2014-09-18 13:15:00,38.54,38.55,38.53,38.54,11900.0,28.1222,28.1294,28.1149,28.1222,11900.0
2014-09-18 13:20:00,38.54,38.55,38.52,38.52,14200.0,28.1222,28.1294,28.1076,28.1076,14200.0
2014-09-18 13:25:00,38.52,38.53,38.5,38.51,3500.0,28.1076,28.1149,28.093,28.1003,3500.0
2014-09-18 13:30:00,38.5,38.51,38.48,38.49,27400.0,28.093,28.1003,28.0784,28.0857,27400.0
2014-09-18 13:35:00,38.49,38.51,38.49,38.51,9000.0,28.0857,28.1003,28.0857,28.1003,9000.0
2014-09-18 13:40:00,38.5,38.51,38.49,38.51,5600.0,28.093,28.1003,28.0857,28.1003,5600.0
2014-09-18 13:45:00,38.51,38.57,38.49,38.56,47500.0,28.1003,28.144,28.0857,28.1367,47500.0
2014-09-18 13:50:00,38.55,38.55,38.48,38.5,8000.0,28.1294,28.1294,28.0784,28.093,8000.0
2014-09-18 13:55:00,38.5,38.51,38.46,38.49,23800.0,28.093,28.1003,28.0638,28.0857,23800.0
2014-09-18 14:00:00,38.49,38.5,38.47,38.47,9100.0,28.0857,28.093,28.0711,28.0711,9100.0
2014-09-18 14:05:00,38.46,38.48,38.45,38.48,7300.0,28.0638,28.0784,28.0565,28.0784,7300.0
2014-09-18 14:10:00,38.48,38.49,38.46,38.48,12300.0,28.0784,28.0857,28.0638,28.0784,12300.0
2014-09-18 14:15:00,38.48,38.49,38.44,38.45,7200.0,28.0784,28.0857,28.0492,28.0565,7200.0
2014-09-18 14:20:00,38.44,38.45,38.4,38.45,55100.0,28.0492,28.0565,28.02,28.0565,55100.0
2014-09-18 14:25:00,38.45,38.47,38.44,38.46,68100.0,28.0565,28.0711,28.0492,28.0638,68100.0
2014-09-18 14:30:00,38.46,38.48,38.44,38.47,32400.0,28.0638,28.0784,28.0492,28.0711,32400.0
2014-09-18 14:35:00,38.46,38.47,38.45,38.46,16500.0,28.0638,28.0711,28.0565,28.0638,16500.0
2014-09-18 14:40:00,38.47,38.47,38.45,38.45,16000.0,28.0711,28.0711,28.0565,28.0565,16000.0
2014-09-18 14:45:00,38.45,38.46,38.43,38.44,21700.0,28.0565,28.0638,28.0419,28.0492,21700.0
2014-09-18 14:50:00,38.44,38.44,38.4,38.4,35900.0,28.0492,28.0492,28.02,28.02,35900.0
2014-09-18 14:55:00,38.4,38.41,38.36,38.39,56200.0,28.02,28.0273,27.9908,28.0127,56200.0
2014-09-18 15:00:00,38.39,38.42,38.37,38.38,74700.0,28.0127,28.0346,27.9981,28.0054,74700.0
2014-09-18 15:05:00,38.38,38.38,38.35,38.36,18700.0,28.0054,28.0054,27.9835,27.9908,18700.0
2014-09-18 15:10:00,38.36,38.36,38.34,38.35,10500.0,27.9908,27.9908,27.9762,27.9835,10500.0
2014-09-18 15:15:00,38.35,38.35,38.32,38.32,27400.0,27.9835,27.9835,27.9616,27.9616,27400.0
2014-09-18 15:20:00,38.32,38.33,38.3,38.3,17700.0,27.9616,27.9689,27.947,27.947,17700.0
2014-09-18 15:25:00,38.3,38.34,38.3,38.34,147100.0,27.947,27.9762,27.947,27.9762,147100.0
2014-09-18 15:30:00,38.34,38.38,38.32,38.33,114700.0,27.9762,28.0054,27.9616,27.9689,114700.0
2014-09-18 15:35:00,38.33,38.41,38.33,38.41,36800.0,27.9689,28.0273,27.9689,28.0273,36800.0
2014-09-18 15:40:00,38.41,38.41,38.34,38.35,54200.0,28.0273,28.0273,27.9762,27.9835,54200.0
2014-09-18 15:45:00,38.35,38.37,38.31,38.31,56400.0,27.9835,27.9981,27.9543,27.9543,56400.0
2014-09-18 15:50:00,38.32,38.38,38.31,38.35,116100.0,27.9616,28.0054,27.9543,27.9835,116100.0
2014-09-18 15:55:00,38.36,38.36,38.3,38.32,182700.0,27.9908,27.9908,27.947,27.9616,182700.0
2014-09-19 09:30:00,38.49,38.59,38.47,38.57,28700.0,28.0857,28.1586,28.0711,28.144,28700.0
2014-09-19 09:35:00,38.55,38.73,38.5,38.59,551100.0,28.1294,28.2608,28.093,28.1586,551100.0
2014-09-19 09:40:00,38.6,38.6,38.53,38.54,18900.0,28.1659,28.1659,28.1149,28.1222,18900.0
2014-09-19 09:45:00,38.54,38.69,38.54,38.69,17700.0,28.1222,28.2316,28.1222,28.2316,17700.0
2014-09-19 09:50:00,38.69,38.69,38.61,38.61,13500.0,28.2316,28.2316,28.1732,28.1732,13500.0
2014-09-19 09:55:00,38.61,38.63,38.61,38.63,6600.0,28.1732,28.1878,28.1732,28.1878,6600.0
2014-09-19 10:00:00,38.63,38.67,38.62,38.67,11900.0,28.1878,28.217,28.1805,28.217,11900.0
2014-09-19 10:05:00,38.67,38.68,38.61,38.62,17300.0,28.217,28.2243,28.1732,28.1805,17300.0
2014-09-19 10:10:00,38.62,38.65,38.62,38.63,17200.0,28.1805,28.2024,28.1805,28.1878,17200.0
2014-09-19 10:15:00,38.64,38.65,38.58,38.58,13700.0,28.1951,28.2024,28.1513,28.1513,13700.0
2014-09-19 10:20:00,38.59,38.59,38.48,38.51,17900.0,28.1586,28.1586,28.0784,28.1003,17900.0
2014-09-19 10:25:00,38.5,38.51,38.4,38.41,16100.0,28.093,28.1003,28.02,28.0273,16100.0
2014-09-19 10:30:00,38.41,38.44,38.4,38.43,33100.0,28.0273,28.0492,28.02,28.0419,33100.0
2014-09-19 10:35:00,38.44,38.48,38.43,38.43,41600.0,28.0492,28.0784,28.0419,28.0419,41600.0
2014-09-19 10:40:00,38.43,38.49,38.42,38.46,13300.0,28.0419,28.0857,28.0346,28.0638,13300.0
2014-09-19 10:45:00,38.46,38.47,38.42,38.42,18000.0,28.0638,28.0711,28.0346,28.0346,18000.0
2014-09-19 10:50:00,38.43,38.44,38.4,38.44,23800.0,28.0419,28.0492,28.02,28.0492,23800.0
2014-09-19 10:55:00,38.44,38.47,38.43,38.44,12600.0,28.0492,28.0711,28.0419,28.0492,12600.0
2014-09-19 11:00:00,38.44,38.46,38.43,38.44,18200.0,28.0492,28.0638,28.0419,28.0492,18200.0
2014-09-19 11:05:00,38.44,38.45,38.41,38.42,23000.0,28.0492,28.0565,28.0273,28.0346,23000.0
2014-09-19 11:10:00,38.41,38.43,38.41,38.41,9700.0,28.0273,28.0419,28.0273,28.0273,9700.0
2014-09-19 11:15:00,38.4,38.46,38.4,38.45,15900.0,28.02,28.0638,28.02,28.0565,15900.0
2014-09-19 11:20:00,38.45,38.47,38.45,38.46,12600.0,28.0565,28.0711,28.0565,28.0638,12600.0
2014-09-19 11:25:00,38.45,38.45,38.41,38.43,13900.0,28.0565,28.0565,28.0273,28.0419,13900.0
2014-09-19 11:30:00,38.44,38.45,38.41,38.42,6900.0,28.0492,28.0565,28.0273,28.0346,6900.0
2014-09-19 11:35:00,38.41,38.42,38.4,38.42,8000.0,28.0273,28.0346,28.02,28.0346,8000.0
2014-09-19 11:40:00,38.41,38.47,38.41,38.44,28500.0,28.0273,28.0711,28.0273,28.0492,28500.0
2014-09-19 11:45:00,38.44,38.46,38.41,38.42,24500.0,28.0492,28.0638,28.0273,28.0346,24500.0
2014-09-19 11:50:00,38.41,38.43,38.4,38.43,8600.0,28.0273,28.0419,28.02,28.0419,8600.0
2014-09-19 11:55:00,38.42,38.45,38.41,38.45,15400.0,28.0346,28.0565,28.0273,28.0565,15400.0
2014-09-19 12:00:00,38.44,38.45,38.4,38.45,40400.0,28.0492,28.0565,28.02,28.0565,40400.0
2014-09-19 12:05:00,38.44,38.45,38.4,38.42,17800.0,28.0492,28.0565,28.02,28.0346,17800.0
2014-09-19 12:10:00,38.43,38.47,38.43,38.45,14700.0,28.0419,28.0711,28.0419,28.0565,14700.0
2014-09-19 12:15:00,38.44,38.46,38.43,38.46,11000.0,28.0492,28.0638,28.0419,28.0638,11000.0
2014-09-19 12:20:00,38.45,38.47,38.44,38.45,7400.0,28.0565,28.0711,28.0492,28.0565,7400.0
2014-09-19 12:25:00,38.46,38.48,38.45,38.47,11600.0,28.0638,28.0784,28.0565,28.0711,11600.0
2014-09-19 12:30:00,38.47,38.48,38.43,38.48,7800.0,28.0711,28.0784,28.0419,28.0784,7800.0
2014-09-19 12:35:00,38.47,38.5,38.47,38.48,11500.0,28.0711,28.093,28.0711,28.0784,11500.0
2014-09-19 12:40:00,38.49,38.5,38.46,38.48,5300.0,28.0857,28.093,28.0638,28.0784,5300.0
2014-09-19 12:45:00,38.47,38.5,38.46,38.5,21200.0,28.0711,28.093,28.0638,28.093,21200.0
2014-09-19 12:50:00,38.49,38.49,38.45,38.45,20300.0,28.0857,28.0857,28.0565,28.0565,20300.0
2014-09-19 12:55:00,38.45,38.49,38.45,38.49,16400.0,28.0565,28.0857,28.0565,28.0857,16400.0
2014-09-19 13:00:00,38.48,38.5,38.46,38.5,22900.0,28.0784,28.093,28.0638,28.093,22900.0
2014-09-19 13:05:00,38.5,38.54,38.49,38.49,37200.0,28.093,28.1222,28.0857,28.0857,37200.0
2014-09-19 13:10:00,38.5,38.51,38.49,38.51,24500.0,28.093,28.1003,28.0857,28.1003,24500.0
2014-09-19 13:15:00,38.51,38.51,38.5,38.51,9500.0,28.1003,28.1003,28.093,28.1003,9500.0
2014-09-19 13:20:00,38.5,38.55,38.5,38.55,17600.0,28.093,28.1294,28.093,28.1294,17600.0
2014-09-19 13:25:00,38.56,38.57,38.55,38.55,5600.0,28.1367,28.144,28.1294,28.1294,5600.0
2014-09-19 13:30:00,38.56,38.61,38.56,38.59,32500.0,28.1367,28.1732,28.1367,28.1586,32500.0
2014-09-19 13:35:00,38.6,38.63,38.6,38.61,21700.0,28.1659,28.1878,28.1659,28.1732,21700.0
2014-09-19 13:40:00,38.61,38.62,38.6,38.61,7000.0,28.1732,28.1805,28.1659,28.1732,7000.0
2014-09-19 13:45:00,38.6,38.62,38.6,38.62,4900.0,28.1659,28.1805,28.1659,28.1805,4900.0
2014-09-19 13:50:00,38.63,38.65,38.62,38.63,18000.0,28.1878,28.2024,28.1805,28.1878,18000.0
2014-09-19 13:55:00,38.62,38.63,38.57,38.57,8200.0,28.1805,28.1878,28.144,28.144,8200.0
2014-09-19 14:00:00,38.57,38.59,38.57,38.58,8500.0,28.144,28.1586,28.144,28.1513,8500.0
2014-09-19 14:05:00,38.57,38.57,38.55,38.57,10000.0,28.144,28.144,28.1294,28.144,10000.0
2014-09-19 14:10:00,38.57,38.59,38.56,38.59,13800.0,28.144,28.1586,28.1367,28.1586,13800.0
2014-09-19 14:15:00,38.6,38.64,38.59,38.63,14300.0,28.1659,28.1951,28.1586,28.1878,14300.0
2014-09-19 14:20:00,38.63,38.66,38.63,38.63,24900.0,28.1878,28.2097,28.1878,28.1878,24900.0
2014-09-19 14:25:00,38.63,38.65,38.62,38.63,9000.0,28.1878,28.2024,28.1805,28.1878,9000.0
2014-09-19 14:30:00,38.62,38.63,38.59,38.6,18000.0,28.1805,28.1878,28.1586,28.1659,18000.0
2014-09-19 14:35:00,38.59,38.65,38.59,38.64,20200.0,28.1586,28.2024,28.1586,28.1951,20200.0
2014-09-19 14:40:00,38.64,38.65,38.63,38.64,12000.0,28.1951,28.2024,28.1878,28.1951,12000.0
2014-09-19 14:45:00,38.65,38.69,38.64,38.69,40900.0,28.2024,28.2316,28.1951,28.2316,40900.0
2014-09-19 14:50:00,38.69,38.71,38.68,38.71,48700.0,28.2316,28.2462,28.2243,28.2462,48700.0
2014-09-19 14:55:00,38.71,38.71,38.7,38.71,22400.0,28.2462,28.2462,28.2389,28.2462,22400.0
2014-09-19 15:00:00,38.71,38.76,38.71,38.75,43600.0,28.2462,28.2827,28.2462,28.2754,43600.0
2014-09-19 15:05:00,38.76,38.77,38.73,38.77,37900.0,28.2827,28.29,28.2608,28.29,37900.0
2014-09-19 15:10:00,38.77,38.77,38.75,38.77,27700.0,28.29,28.29,28.2754,28.29,27700.0
2014-09-19 15:15:00,38.77,38.78,38.76,38.77,25300.0,28.29,28.2973,28.2827,28.29,25300.0
2014-09-19 15:20:00,38.77,38.78,38.76,38.77,40200.0,28.29,28.2973,28.2827,28.29,40200.0
2014-09-19 15:25:00,38.76,38.78,38.76,38.77,31200.0,28.2827,28.2973,28.2827,28.29,31200.0
2014-09-19 15:30:00,38.77,38.78,38.75,38.75,63600.0,28.29,28.2973,28.2754,28.2754,63600.0
2014-09-19 15:35:00,38.76,38.78,38.75,38.78,45800.0,28.2827,28.2973,28.2754,28.2973,45800.0
2014-09-19 15:40:00,38.78,38.78,38.77,38.77,28800.0,28.2973,28.2973,28.29,28.29,28800.0
2014-09-19 15:45:00,38.77,38.77,38.7,38.7,80800.0,28.29,28.29,28.2389,28.2389,80800.0
2014-09-19 15:50:00,38.7,38.72,38.68,38.72,136900.0,28.2389,28.2535,28.2243,28.2535,136900.0
2014-09-19 15:55:00,38.72,38.72,38.65,38.66,334800.0,28.2535,28.2535,28.2024,28.2097,334800.0
2014-09-22 09:30:00,38.6,38.66,38.52,38.57,33400.0,28.1659,28.2097,28.1076,28.144,33400.0
2014-09-22 09:35:00,38.56,38.61,38.54,38.56,41200.0,28.1367,28.1732,28.1222,28.1367,41200.0
2014-09-22 09:40:00,38.55,38.6,38.48,38.51,31600.0,28.1294,28.1659,28.0784,28.1003,31600.0
2014-09-22 09:45:00,38.5,38.51,38.41,38.47,13800.0,28.093,28.1003,28.0273,28.0711,13800.0
2014-09-22 09:50:00,38.47,38.52,38.47,38.49,26100.0,28.0711,28.1076,28.0711,28.0857,26100.0
2014-09-22 09:55:00,38.49,38.49,38.39,38.4,19500.0,28.0857,28.0857,28.0127,28.02,19500.0
2014-09-22 10:00:00,38.4,38.49,38.39,38.45,13800.0,28.02,28.0857,28.0127,28.0565,13800.0
2014-09-22 10:05:00,38.45,38.52,38.45,38.48,9300.0,28.0565,28.1076,28.0565,28.0784,9300.0
2014-09-22 10:10:00,38.48,38.48,38.43,38.43,6300.0,28.0784,28.0784,28.0419,28.0419,6300.0
2014-09-22 10:15:00,38.42,38.44,38.4,38.43,21300.0,28.0346,28.0492,28.02,28.0419,21300.0
2014-09-22 10:20:00,38.43,38.43,38.4,38.41,61500.0,28.0419,28.0419,28.02,28.0273,61500.0
2014-09-22 10:25:00,38.41,38.44,38.4,38.42,57100.0,28.0273,28.0492,28.02,28.0346,57100.0
2014-09-22 10:30:00,38.41,38.44,38.39,38.44,21100.0,28.0273,28.0492,28.0127,28.0492,21100.0
2014-09-22 10:35:00,38.44,38.49,38.44,38.47,11900.0,28.0492,28.0857,28.0492,28.0711,11900.0
2014-09-22 10:40:00,38.47,38.47,38.4,38.42,15400.0,28.0711,28.0711,28.02,28.0346,15400.0
2014-09-22 10:45:00,38.43,38.45,38.4,38.42,8700.0,28.0419,28.0565,28.02,28.0346,8700.0
2014-09-22 10:50:00,38.42,38.43,38.41,38.42,19400.0,28.0346,28.0419,28.0273,28.0346,19400.0
2014-09-22 10:55:00,38.41,38.46,38.41,38.46,7100.0,28.0273,28.0638,28.0273,28.0638,7100.0
2014-09-22 11:00:00,38.45,38.46,38.42,38.45,7700.0,28.0565,28.0638,28.0346,28.0565,7700.0
2014-09-22 11:05:00,38.45,38.46,38.4,38.4,13400.0,28.0565,28.0638,28.02,28.02,13400.0
2014-09-22 11:10:00,38.4,38.43,38.39,38.4,42200.0,28.02,28.0419,28.0127,28.02,42200.0
2014-09-22 11:15:00,38.4,38.44,38.4,38.42,36200.0,28.02,28.0492,28.02,28.0346,36200.0
2014-09-22 11:20:00,38.42,38.45,38.4,38.41,13200.0,28.0346,28.0565,28.02,28.0273,13200.0
2014-09-22 11:25:00,38.42,38.42,38.39,38.4,14900.0,28.0346,28.0346,28.0127,28.02,14900.0
2014-09-22 11:30:00,38.4,38.41,38.39,38.41,16000.0,28.02,28.0273,28.0127,28.0273,16000.0
2014-09-22 11:35:00,38.41,38.43,38.33,38.33,20100.0,28.0273,28.0419,27.9689,27.9689,20100.0
2014-09-22 11:40:00,38.32,38.34,38.31,38.31,9300.0,27.9616,27.9762,27.9543,27.9543,9300.0
2014-09-22 11:45:00,38.32,38.33,38.31,38.33,11800.0,27.9616,27.9689,27.9543,27.9689,11800.0
2014-09-22 11:50:00,38.33,38.35,38.32,38.34,16700.0,27.9689,27.9835,27.9616,27.9762,16700.0
2014-09-22 11:55:00,38.34,38.35,38.33,38.34,32300.0,27.9762,27.9835,27.9689,27.9762,32300.0
2014-09-22 12:00:00,38.34,38.36,38.33,38.35,29400.0,27.9762,27.9908,27.9689,27.9835,29400.0
2014-09-22 12:05:00,38.35,38.39,38.35,38.38,16300.0,27.9835,28.0127,27.9835,28.0054,16300.0
2014-09-22 12:10:00,38.38,38.41,38.38,38.4,20300.0,28.0054,28.0273,28.0054,28.02,20300.0
2014-09-22 12:15:00,38.4,38.41,38.39,38.4,18000.0,28.02,28.0273,28.0127,28.02,18000.0
2014-09-22 12:20:00,38.4,38.41,38.39,38.4,12300.0,28.02,28.0273,28.0127,28.02,12300.0
2014-09-22 12:25:00,38.4,38.41,38.38,38.38,26000.0,28.02,28.0273,28.0054,28.0054,26000.0
2014-09-22 12:30:00,38.38,38.41,38.38,38.4,14400.0,28.0054,28.0273,28.0054,28.02,14400.0
2014-09-22 12:35:00,38.4,38.4,38.39,38.4,9000.0,28.02,28.02,28.0127,28.02,9000.0
2014-09-22 12:40:00,38.39,38.41,38.38,38.39,13600.0,28.0127,28.0273,28.0054,28.0127,13600.0
2014-09-22 12:45:00,38.4,38.42,38.4,38.41,3900.0,28.02,28.0346,28.02,28.0273,3900.0
2014-09-22 12:50:00,38.41,38.43,38.4,38.43,4100.0,28.0273,28.0419,28.02,28.0419,4100.0
2014-09-22 12:55:00,38.43,38.44,38.39,38.42,7100.0,28.0419,28.0492,28.0127,28.0346,7100.0
2014-09-22 13:00:00,38.41,38.43,38.4,38.41,6100.0,28.0273,28.0419,28.02,28.0273,6100.0
2014-09-22 13:05:00,38.42,38.44,38.41,38.42,8100.0,28.0346,28.0492,28.0273,28.0346,8100.0
2014-09-22 13:10:00,38.41,38.42,38.39,38.42,13500.0,28.0273,28.0346,28.0127,28.0346,13500.0
2014-09-22 13:15:00,38.42,38.43,38.41,38.43,6600.0,28.0346,28.0419,28.0273,28.0419,6600.0
2014-09-22 13:20:00,38.42,38.43,38.39,38.4,16100.0,28.0346,28.0419,28.0127,28.02,16100.0
2014-09-22 13:25:00,38.4,38.44,38.4,38.4,16000.0,28.02,28.0492,28.02,28.02,16000.0
2014-09-22 13:30:00,38.41,38.41,38.38,38.4,19800.0,28.0273,28.0273,28.0054,28.02,19800.0
2014-09-22 13:35:00,38.41,38.42,38.38,38.38,12700.0,28.0273,28.0346,28.0054,28.0054,12700.0
2014-09-22 13:40:00,38.38,38.39,38.36,38.38,10200.0,28.0054,28.0127,27.9908,28.0054,10200.0
2014-09-22 13:45:00,38.38,38.4,38.37,38.39,13200.0,28.0054,28.02,27.9981,28.0127,13200.0
2014-09-22 13:50:00,38.39,38.39,38.36,38.38,19500.0,28.0127,28.0127,27.9908,28.0054,19500.0
2014-09-22 13:55:00,38.38,38.38,38.34,38.34,11100.0,28.0054,28.0054,27.9762,27.9762,11100.0
2014-09-22 14:00:00,38.35,38.38,38.34,38.35,22700.0,27.9835,28.0054,27.9762,27.9835,22700.0
2014-09-22 14:05:00,38.35,38.36,38.32,38.32,29500.0,27.9835,27.9908,27.9616,27.9616,29500.0
2014-09-22 14:10:00,38.32,38.34,38.29,38.3,18100.0,27.9616,27.9762,27.9397,27.947,18100.0
2014-09-22 14:15:00,38.3,38.3,38.26,38.28,32300.0,27.947,27.947,27.9178,27.9324,32300.0
2014-09-22 14:20:00,38.28,38.3,38.27,38.27,8800.0,27.9324,27.947,27.9251,27.9251,8800.0
2014-09-22 14:25:00,38.27,38.28,38.23,38.23,96100.0,27.9251,27.9324,27.8959,27.8959,96100.0
2014-09-22 14:30:00,38.24,38.29,38.23,38.28,20700.0,27.9032,27.9397,27.8959,27.9324,20700.0
2014-09-22 14:35:00,38.28,38.28,38.27,38.28,5000.0,27.9324,27.9324,27.9251,27.9324,5000.0
2014-09-22 14:40:00,38.28,38.28,38.26,38.28,10600.0,27.9324,27.9324,27.9178,27.9324,10600.0
2014-09-22 14:45:00,38.29,38.32,38.29,38.3,9100.0,27.9397,27.9616,27.9397,27.947,9100.0
2014-09-22 14:50:00,38.31,38.32,38.28,38.28,8000.0,27.9543,27.9616,27.9324,27.9324,8000.0
2014-09-22 14:55:00,38.29,38.31,38.29,38.29,7900.0,27.9397,27.9543,27.9397,27.9397,7900.0
2014-09-22 15:00:00,38.3,38.35,38.3,38.32,22200.0,27.947,27.9835,27.947,27.9616,22200.0
2014-09-22 15:05:00,38.32,38.32,38.3,38.32,6800.0,27.9616,27.9616,27.947,27.9616,6800.0
2014-09-22 15:10:00,38.32,38.33,38.29,38.3,11000.0,27.9616,27.9689,27.9397,27.947,11000.0
2014-09-22 15:15:00,38.3,38.31,38.25,38.28,15100.0,27.947,27.9543,27.9105,27.9324,15100.0
2014-09-22 15:20:00,38.29,38.3,38.27,38.28,16600.0,27.9397,27.947,27.9251,27.9324,16600.0
2014-09-22 15:25:00,38.28,38.29,38.24,38.25,10900.0,27.9324,27.9397,27.9032,27.9105,10900.0
2014-09-22 15:30:00,38.25,38.26,38.22,38.23,26900.0,27.9105,27.9178,27.8887,27.8959,26900.0
2014-09-22 15:35:00,38.23,38.23,38.19,38.19,18200.0,27.8959,27.8959,27.8668,27.8668,18200.0
2014-09-22 15:40:00,38.19,38.23,38.19,38.23,25500.0,27.8668,27.8959,27.8668,27.8959,25500.0
2014-09-22 15:45:00,38.23,38.25,38.22,38.25,20000.0,27.8959,27.9105,27.8887,27.9105,20000.0
2014-09-22 15:50:00,38.24,38.25,38.2,38.22,47500.0,27.9032,27.9105,27.8741,27.8887,47500.0
2014-09-22 15:55:00,38.22,38.23,38.18,38.19,134500.0,27.8887,27.8959,27.8595,27.8668,134500.0
2014-09-23 09:30:00,38.12,38.2,38.04,38.08,27800.0,27.8157,27.8741,27.7573,27.7865,27800.0
2014-09-23 09:35:00,38.07,38.22,38.07,38.21,21400.0,27.7792,27.8887,27.7792,27.8814,21400.0
2014-09-23 09:40:00,38.2,38.21,38.12,38.21,15200.0,27.8741,27.8814,27.8157,27.8814,15200.0
2014-09-23 09:45:00,38.21,38.23,38.15,38.21,20500.0,27.8814,27.8959,27.8376,27.8814,20500.0
2014-09-23 09:50:00,38.22,38.26,38.19,38.23,38100.0,27.8887,27.9178,27.8668,27.8959,38100.0
2014-09-23 09:55:00,38.22,38.29,38.2,38.25,16100.0,27.8887,27.9397,27.8741,27.9105,16100.0
2014-09-23 10:00:00,38.25,38.34,38.24,38.32,32700.0,27.9105,27.9762,27.9032,27.9616,32700.0
2014-09-23 10:05:00,38.32,38.35,38.31,38.33,28300.0,27.9616,27.9835,27.9543,27.9689,28300.0
2014-09-23 10:10:00,38.33,38.34,38.27,38.32,21300.0,27.9689,27.9762,27.9251,27.9616,21300.0
2014-09-23 10:15:00,38.33,38.39,38.32,38.35,32600.0,27.9689,28.0127,27.9616,27.9835,32600.0
2014-09-23 10:20:00,38.36,38.44,38.36,38.44,20800.0,27.9908,28.0492,27.9908,28.0492,20800.0
2014-09-23 10:25:00,38.43,38.45,38.4,38.42,28200.0,28.0419,28.0565,28.02,28.0346,28200.0
2014-09-23 10:30:00,38.42,38.44,38.4,38.4,18100.0,28.0346,28.0492,28.02,28.02,18100.0
2014-09-23 10:35:00,38.39,38.42,38.38,38.39,17200.0,28.0127,28.0346,28.0054,28.0127,17200.0
2014-09-23 10:40:00,38.37,38.42,38.37,38.4,27900.0,27.9981,28.0346,27.9981,28.02,27900.0
2014-09-23 10:45:00,38.4,38.4,38.35,38.37,7700.0,28.02,28.02,27.9835,27.9981,7700.0
2014-09-23 10:50:00,38.37,38.4,38.35,38.36,19600.0,27.9981,28.02,27.9835,27.9908,19600.0
2014-09-23 10:55:00,38.36,38.37,38.33,38.34,8000.0,27.9908,27.9981,27.9689,27.9762,8000.0
2014-09-23 11:00:00,38.35,38.36,38.31,38.32,9700.0,27.9835,27.9908,27.9543,27.9616,9700.0
2014-09-23 11:05:00,38.31,38.32,38.27,38.3,11900.0,27.9543,27.9616,27.9251,27.947,11900.0
2014-09-23 11:10:00,38.28,38.28,38.24,38.27,7100.0,27.9324,27.9324,27.9032,27.9251,7100.0
2014-09-23 11:15:00,38.27,38.28,38.24,38.24,9200.0,27.9251,27.9324,27.9032,27.9032,9200.0
2014-09-23 11:20:00,38.25,38.28,38.24,38.26,6900.0,27.9105,27.9324,27.9032,27.9178,6900.0
2014-09-23 11:25:00,38.26,38.26,38.23,38.24,4600.0,27.9178,27.9178,27.8959,27.9032,4600.0
2014-09-23 11:30:00,38.24,38.27,38.23,38.26,77500.0,27.9032,27.9251,27.8959,27.9178,77500.0
2014-09-23 11:35:00,38.26,38.28,38.26,38.27,26300.0,27.9178,27.9324,27.9178,27.9251,26300.0
2014-09-23 11:40:00,38.27,38.27,38.26,38.27,22300.0,27.9251,27.9251,27.9178,27.9251,22300.0
2014-09-23 11:45:00,38.26,38.27,38.22,38.22,9500.0,27.9178,27.9251,27.8887,27.8887,9500.0
2014-09-23 11:50:00,38.21,38.21,38.18,38.19,40400.0,27.8814,27.8814,27.8595,27.8668,40400.0
2014-09-23 11:55:00,38.19,38.19,38.15,38.16,8500.0,27.8668,27.8668,27.8376,27.8449,8500.0
2014-09-23 12:00:00,38.16,38.2,38.16,38.18,16900.0,27.8449,27.8741,27.8449,27.8595,16900.0
2014-09-23 12:05:00,38.18,38.2,38.17,38.18,5300.0,27.8595,27.8741,27.8522,27.8595,5300.0
2014-09-23 12:10:00,38.18,38.18,38.13,38.13,3100.0,27.8595,27.8595,27.823,27.823,3100.0
2014-09-23 12:15:00,38.14,38.16,38.12,38.12,12400.0,27.8303,27.8449,27.8157,27.8157,12400.0
2014-09-23 12:20:00,38.12,38.12,38.04,38.06,24100.0,27.8157,27.8157,27.7573,27.7719,24100.0
2014-09-23 12:25:00,38.06,38.06,38.01,38.03,34300.0,27.7719,27.7719,27.7354,27.75,34300.0
2014-09-23 12:30:00,38.04,38.06,38.03,38.04,10400.0,27.7573,27.7719,27.75,27.7573,10400.0
2014-09-23 12:35:00,38.03,38.07,38.01,38.07,16100.0,27.75,27.7792,27.7354,27.7792,16100.0
2014-09-23 12:40:00,38.06,38.09,38.05,38.06,6200.0,27.7719,27.7938,27.7646,27.7719,6200.0
2014-09-23 12:45:00,38.07,38.08,38.05,38.05,7600.0,27.7792,27.7865,27.7646,27.7646,7600.0
2014-09-23 12:50:00,38.05,38.06,38.02,38.04,9500.0,27.7646,27.7719,27.7427,27.7573,9500.0
2014-09-23 12:55:00,38.04,38.04,38.01,38.03,7000.0,27.7573,27.7573,27.7354,27.75,7000.0
2014-09-23 13:00:00,38.03,38.03,38.01,38.03,8600.0,27.75,27.75,27.7354,27.75,8600.0
2014-09-23 13:05:00,38.02,38.02,37.97,37.97,7500.0,27.7427,27.7427,27.7062,27.7062,7500.0
2014-09-23 13:10:00,37.96,37.98,37.95,37.95,11200.0,27.6989,27.7135,27.6916,27.6916,11200.0
2014-09-23 13:15:00,37.95,37.97,37.93,37.96,9200.0,27.6916,27.7062,27.677,27.6989,9200.0
2014-09-23 13:20:00,37.96,37.99,37.95,37.96,10800.0,27.6989,27.7208,27.6916,27.6989,10800.0
2014-09-23 13:25:00,37.97,37.98,37.95,37.98,6800.0,27.7062,27.7135,27.6916,27.7135,6800.0
2014-09-23 13:30:00,37.98,38.05,37.98,38.02,16400.0,27.7135,27.7646,27.7135,27.7427,16400.0
2014-09-23 13:35:00,38.01,38.04,38.0,38.03,11100.0,27.7354,27.7573,27.7281,27.75,11100.0
2014-09-23 13:40:00,38.02,38.02,37.98,37.98,9200.0,27.7427,27.7427,27.7135,27.7135,9200.0
2014-09-23 13:45:00,37.98,37.98,37.93,37.94,12300.0,27.7135,27.7135,27.677,27.6843,12300.0
2014-09-23 13:50:00,37.94,37.95,37.92,37.94,8100.0,27.6843,27.6916,27.6697,27.6843,8100.0
2014-09-23 13:55:00,37.94,37.94,37.9,37.92,11400.0,27.6843,27.6843,27.6552,27.6697,11400.0
2014-09-23 14:00:00,37.91,37.91,37.88,37.9,14200.0,27.6624,27.6624,27.6406,27.6552,14200.0
2014-09-23 14:05:00,37.9,37.93,37.9,37.91,15800.0,27.6552,27.677,27.6552,27.6624,15800.0
2014-09-23 14:10:00,37.91,37.93,37.91,37.92,6400.0,27.6624,27.677,27.6624,27.6697,6400.0
2014-09-23 14:15:00,37.92,37.92,37.89,37.89,13700.0,27.6697,27.6697,27.6479,27.6479,13700.0
2014-09-23 14:20:00,37.88,37.89,37.83,37.85,13500.0,27.6406,27.6479,27.6041,27.6187,13500.0
2014-09-23 14:25:00,37.85,37.89,37.84,37.88,10900.0,27.6187,27.6479,27.6114,27.6406,10900.0
2014-09-23 14:30:00,37.89,37.92,37.88,37.88,16300.0,27.6479,27.6697,27.6406,27.6406,16300.0
2014-09-23 14:35:00,37.88,37.89,37.83,37.85,16000.0,27.6406,27.6479,27.6041,27.6187,16000.0
2014-09-23 14:40:00,37.85,37.85,37.82,37.84,20600.0,27.6187,27.6187,27.5968,27.6114,20600.0
2014-09-23 14:45:00,37.85,37.85,37.83,37.83,9000.0,27.6187,27.6187,27.6041,27.6041,9000.0
2014-09-23 14:50:00,37.83,37.89,37.83,37.87,23800.0,27.6041,27.6479,27.6041,27.6333,23800.0
2014-09-23 14:55:00,37.87,37.94,37.87,37.94,14300.0,27.6333,27.6843,27.6333,27.6843,14300.0
2014-09-23 15:00:00,37.94,37.99,37.94,37.96,59000.0,27.6843,27.7208,27.6843,27.6989,59000.0
2014-09-23 15:05:00,37.94,37.95,37.9,37.95,37800.0,27.6843,27.6916,27.6552,27.6916,37800.0
2014-09-23 15:10:00,37.95,37.98,37.93,37.97,44200.0,27.6916,27.7135,27.677,27.7062,44200.0
2014-09-23 15:15:00,37.97,38.01,37.96,38.0,96600.0,27.7062,27.7354,27.6989,27.7281,96600.0
2014-09-23 15:20:00,37.99,38.03,37.99,38.01,59700.0,27.7208,27.75,27.7208,27.7354,59700.0
2014-09-23 15:25:00,38.02,38.03,37.99,38.02,69600.0,27.7427,27.75,27.7208,27.7427,69600.0
2014-09-23 15:30:00,38.02,38.02,37.99,38.0,114700.0,27.7427,27.7427,27.7208,27.7281,114700.0
2014-09-23 15:35:00,38.0,38.04,37.99,38.04,92700.0,27.7281,27.7573,27.7208,27.7573,92700.0
2014-09-23 15:40:00,38.04,38.04,37.98,38.0,119100.0,27.7573,27.7573,27.7135,27.7281,119100.0
2014-09-23 15:45:00,38.01,38.01,37.94,37.95,155500.0,27.7354,27.7354,27.6843,27.6916,155500.0
2014-09-23 15:50:00,37.95,37.96,37.92,37.95,185100.0,27.6916,27.6989,27.6697,27.6916,185100.0
2014-09-23 15:55:00,37.95,37.96,37.94,37.96,270200.0,27.6916,27.6989,27.6843,27.6989,270200.0
2014-09-24 09:30:00,37.88,38.17,37.88,38.13,31400.0,27.6406,27.8522,27.6406,27.823,31400.0
2014-09-24 09:35:00,38.13,38.15,37.95,38.03,11000.0,27.823,27.8376,27.6916,27.75,11000.0
2014-09-24 09:40:00,38.02,38.02,37.85,37.87,15200.0,27.7427,27.7427,27.6187,27.6333,15200.0
2014-09-24 09:45:00,37.85,37.86,37.8,37.84,16100.0,27.6187,27.626,27.5822,27.6114,16100.0
2014-09-24 09:50:00,37.84,37.91,37.83,37.88,22400.0,27.6114,27.6624,27.6041,27.6406,22400.0
2014-09-24 09:55:00,37.89,37.89,37.8,37.81,7800.0,27.6479,27.6479,27.5822,27.5895,7800.0
2014-09-24 10:00:00,37.8,37.9,37.79,37.9,25000.0,27.5822,27.6552,27.5749,27.6552,25000.0
2014-09-24 10:05:00,37.9,37.94,37.86,37.86,16000.0,27.6552,27.6843,27.626,27.626,16000.0
2014-09-24 10:10:00,37.86,37.99,37.86,37.97,54400.0,27.626,27.7208,27.626,27.7062,54400.0
2014-09-24 10:15:00,37.97,38.04,37.95,37.98,10800.0,27.7062,27.7573,27.6916,27.7135,10800.0
2014-09-24 10:20:00,37.98,38.01,37.95,38.0,8900.0,27.7135,27.7354,27.6916,27.7281,8900.0
2014-09-24 10:25:00,37.99,38.01,37.94,37.95,15100.0,27.7208,27.7354,27.6843,27.6916,15100.0
2014-09-24 10:30:00,37.95,37.98,37.94,37.98,8400.0,27.6916,27.7135,27.6843,27.7135,8400.0
2014-09-24 10:35:00,37.99,38.08,37.95,38.08,19300.0,27.7208,27.7865,27.6916,27.7865,19300.0
2014-09-24 10:40:00,38.08,38.12,38.07,38.08,22800.0,27.7865,27.8157,27.7792,27.7865,22800.0
2014-09-24 10:45:00,38.08,38.1,38.05,38.09,36200.0,27.7865,27.8011,27.7646,27.7938,36200.0
2014-09-24 10:50:00,38.09,38.1,38.06,38.1,23400.0,27.7938,27.8011,27.7719,27.8011,23400.0
2014-09-24 10:55:00,38.1,38.12,38.06,38.12,17400.0,27.8011,27.8157,27.7719,27.8157,17400.0
2014-09-24 11:00:00,38.12,38.13,38.08,38.13,11800.0,27.8157,27.823,27.7865,27.823,11800.0
2014-09-24 11:05:00,38.12,38.16,38.1,38.15,7700.0,27.8157,27.8449,27.8011,27.8376,7700.0
2014-09-24 11:10:00,38.15,38.17,38.1,38.13,10300.0,27.8376,27.8522,27.8011,27.823,10300.0
2014-09-24 11:15:00,38.13,38.13,38.08,38.1,10200.0,27.823,27.823,27.7865,27.8011,10200.0
2014-09-24 11:20:00,38.1,38.17,38.1,38.17,17500.0,27.8011,27.8522,27.8011,27.8522,17500.0
2014-09-24 11:25:00,38.17,38.3,38.16,38.3,23700.0,27.8522,27.947,27.8449,27.947,23700.0
2014-09-24 11:30:00,38.3,38.34,38.29,38.32,25000.0,27.947,27.9762,27.9397,27.9616,25000.0
2014-09-24 11:35:00,38.32,38.4,38.31,38.4,24400.0,27.9616,28.02,27.9543,28.02,24400.0
2014-09-24 11:40:00,38.4,38.4,38.32,38.32,32300.0,28.02,28.02,27.9616,27.9616,32300.0
2014-09-24 11:45:00,38.32,38.35,38.3,38.3,24500.0,27.9616,27.9835,27.947,27.947,24500.0
2014-09-24 11:50:00,38.3,38.33,38.3,38.32,7200.0,27.947,27.9689,27.947,27.9616,7200.0
2014-09-24 11:55:00,38.32,38.33,38.27,38.28,10800.0,27.9616,27.9689,27.9251,27.9324,10800.0
2014-09-24 12:00:00,38.28,38.31,38.26,38.27,12000.0,27.9324,27.9543,27.9178,27.9251,12000.0
2014-09-24 12:05:00,38.26,38.29,38.25,38.25,13400.0,27.9178,27.9397,27.9105,27.9105,13400.0
2014-09-24 12:10:00,38.24,38.24,38.21,38.22,4900.0,27.9032,27.9032,27.8814,27.8887,4900.0
2014-09-24 12:15:00,38.22,38.23,38.19,38.19,9600.0,27.8887,27.8959,27.8668,27.8668,9600.0
2014-09-24 12:20:00,38.19,38.22,38.16,38.22,8500.0,27.8668,27.8887,27.8449,27.8887,8500.0
2014-09-24 12:25:00,38.23,38.24,38.21,38.22,11200.0,27.8959,27.9032,27.8814,27.8887,11200.0
2014-09-24 12:30:00,38.21,38.23,38.19,38.2,19100.0,27.8814,27.8959,27.8668,27.8741,19100.0
2014-09-24 12:35:00,38.21,38.22,38.18,38.18,8600.0,27.8814,27.8887,27.8595,27.8595,8600.0
2014-09-24 12:40:00,38.18,38.2,38.15,38.16,37600.0,27.8595,27.8741,27.8376,27.8449,37600.0
2014-09-24 12:45:00,38.16,38.22,38.15,38.2,73800.0,27.8449,27.8887,27.8376,27.8741,73800.0
2014-09-24 12:50:00,38.21,38.21,38.19,38.21,18600.0,27.8814,27.8814,27.8668,27.8814,18600.0
2014-09-24 12:55:00,38.21,38.22,38.2,38.22,5100.0,27.8814,27.8887,27.8741,27.8887,5100.0
2014-09-24 13:00:00,38.21,38.24,38.21,38.23,12300.0,27.8814,27.9032,27.8814,27.8959,12300.0
2014-09-24 13:05:00,38.23,38.25,38.21,38.23,25100.0,27.8959,27.9105,27.8814,27.8959,25100.0
2014-09-24 13:10:00,38.23,38.25,38.23,38.25,2400.0,27.8959,27.9105,27.8959,27.9105,2400.0
2014-09-24 13:15:00,38.25,38.27,38.23,38.26,21000.0,27.9105,27.9251,27.8959,27.9178,21000.0
2014-09-24 13:20:00,38.26,38.26,38.23,38.26,20300.0,27.9178,27.9178,27.8959,27.9178,20300.0
2014-09-24 13:25:00,38.26,38.28,38.24,38.26,24200.0,27.9178,27.9324,27.9032,27.9178,24200.0
2014-09-24 13:30:00,38.26,38.28,38.25,38.26,13000.0,27.9178,27.9324,27.9105,27.9178,13000.0
2014-09-24 13:35:00,38.26,38.27,38.25,38.26,10600.0,27.9178,27.9251,27.9105,27.9178,10600.0
2014-09-24 13:40:00,38.27,38.28,38.26,38.26,12100.0,27.9251,27.9324,27.9178,27.9178,12100.0
2014-09-24 13:45:00,38.26,38.28,38.24,38.28,25500.0,27.9178,27.9324,27.9032,27.9324,25500.0
2014-09-24 13:50:00,38.28,38.3,38.27,38.3,27900.0,27.9324,27.947,27.9251,27.947,27900.0
2014-09-24 13:55:00,38.3,38.3,38.27,38.3,71100.0,27.947,27.947,27.9251,27.947,71100.0
2014-09-24 14:00:00,38.29,38.31,38.29,38.3,46200.0,27.9397,27.9543,27.9397,27.947,46200.0
2014-09-24 14:05:00,38.3,38.31,38.29,38.3,22100.0,27.947,27.9543,27.9397,27.947,22100.0
2014-09-24 14:10:00,38.3,38.3,38.27,38.3,37600.0,27.947,27.947,27.9251,27.947,37600.0
2014-09-24 14:15:00,38.3,38.31,38.28,38.3,32600.0,27.947,27.9543,27.9324,27.947,32600.0
2014-09-24 14:20:00,38.3,38.3,38.22,38.22,41700.0,27.947,27.947,27.8887,27.8887,41700.0
2014-09-24 14:25:00,38.23,38.27,38.22,38.27,18600.0,27.8959,27.9251,27.8887,27.9251,18600.0
2014-09-24 14:30:00,38.27,38.29,38.24,38.25,16800.0,27.9251,27.9397,27.9032,27.9105,16800.0
2014-09-24 14:35:00,38.24,38.25,38.2,38.22,96100.0,27.9032,27.9105,27.8741,27.8887,96100.0
2014-09-24 14:40:00,38.22,38.23,38.21,38.23,17000.0,27.8887,27.8959,27.8814,27.8959,17000.0
2014-09-24 14:45:00,38.23,38.26,38.22,38.23,16100.0,27.8959,27.9178,27.8887,27.8959,16100.0
2014-09-24 14:50:00,38.23,38.26,38.22,38.22,40400.0,27.8959,27.9178,27.8887,27.8887,40400.0
2014-09-24 14:55:00,38.23,38.26,38.23,38.24,43000.0,27.8959,27.9178,27.8959,27.9032,43000.0
2014-09-24 15:00:00,38.25,38.26,38.23,38.24,37800.0,27.9105,27.9178,27.8959,27.9032,37800.0
2014-09-24 15:05:00,38.24,38.27,38.21,38.22,49300.0,27.9032,27.9251,27.8814,27.8887,49300.0
2014-09-24 15:10:00,38.22,38.25,38.2,38.22,74900.0,27.8887,27.9105,27.8741,27.8887,74900.0
2014-09-24 15:15:00,38.21,38.25,38.21,38.25,48400.0,27.8814,27.9105,27.8814,27.9105,48400.0
2014-09-24 15:20:00,38.24,38.25,38.2,38.22,40400.0,27.9032,27.9105,27.8741,27.8887,40400.0
2014-09-24 15:25:00,38.22,38.23,38.16,38.17,57700.0,27.8887,27.8959,27.8449,27.8522,57700.0
2014-09-24 15:30:00,38.17,38.18,38.14,38.15,32300.0,27.8522,27.8595,27.8303,27.8376,32300.0
2014-09-24 15:35:00,38.16,38.16,38.11,38.13,59500.0,27.8449,27.8449,27.8084,27.823,59500.0
2014-09-24 15:40:00,38.13,38.15,38.06,38.06,61900.0,27.823,27.8376,27.7719,27.7719,61900.0
2014-09-24 15:45:00,38.06,38.09,38.04,38.04,106700.0,27.7719,27.7938,27.7573,27.7573,106700.0
2014-09-24 15:50:00,38.04,38.07,37.99,38.01,94600.0,27.7573,27.7792,27.7208,27.7354,94600.0
2014-09-24 15:55:00,38.0,38.05,38.0,38.04,240100.0,27.7281,27.7646,27.7281,27.7573,240100.0
2014-09-25 09:30:00,38.01,38.01,37.74,37.91,19800.0,27.7354,27.7354,27.5384,27.6624,19800.0
2014-09-25 09:35:00,37.9,37.96,37.88,37.96,18700.0,27.6552,27.6989,27.6406,27.6989,18700.0
2014-09-25 09:40:00,37.94,37.99,37.9,37.91,22600.0,27.6843,27.7208,27.6552,27.6624,22600.0
2014-09-25 09:45:00,37.91,37.93,37.86,37.89,45700.0,27.6624,27.677,27.626,27.6479,45700.0
2014-09-25 09:50:00,37.89,37.91,37.82,37.85,28600.0,27.6479,27.6624,27.5968,27.6187,28600.0
2014-09-25 09:55:00,37.85,37.86,37.78,37.79,17000.0,27.6187,27.626,27.5676,27.5749,17000.0
2014-09-25 10:00:00,37.77,37.79,37.7,37.73,13300.0,27.5603,27.5749,27.5092,27.5311,13300.0
2014-09-25 10:05:00,37.73,37.8,37.73,37.76,10400.0,27.5311,27.5822,27.5311,27.553,10400.0
2014-09-25 10:10:00,37.76,37.76,37.69,37.73,28000.0,27.553,27.553,27.5019,27.5311,28000.0
2014-09-25 10:15:00,37.73,37.73,37.65,37.7,32700.0,27.5311,27.5311,27.4727,27.5092,32700.0
2014-09-25 10:20:00,37.7,37.7,37.6,37.61,35400.0,27.5092,27.5092,27.4362,27.4435,35400.0
2014-09-25 10:25:00,37.61,37.65,37.58,37.63,21000.0,27.4435,27.4727,27.4217,27.4581,21000.0
2014-09-25 10:30:00,37.62,37.62,37.55,37.6,26800.0,27.4508,27.4508,27.3998,27.4362,26800.0
2014-09-25 10:35:00,37.61,37.64,37.59,37.61,13200.0,27.4435,27.4654,27.4289,27.4435,13200.0
2014-09-25 10:40:00,37.61,37.63,37.53,37.56,32600.0,27.4435,27.4581,27.3852,27.4071,32600.0
2014-09-25 10:45:00,37.55,37.56,37.46,37.52,19200.0,27.3998,27.4071,27.3341,27.3779,19200.0
2014-09-25 10:50:00,37.52,37.59,37.52,37.55,11800.0,27.3779,27.4289,27.3779,27.3998,11800.0
2014-09-25 10:55:00,37.54,37.6,37.54,37.59,11400.0,27.3925,27.4362,27.3925,27.4289,11400.0
2014-09-25 11:00:00,37.59,37.6,37.55,37.57,17700.0,27.4289,27.4362,27.3998,27.4144,17700.0
2014-09-25 11:05:00,37.6,37.62,37.53,37.61,23500.0,27.4362,27.4508,27.3852,27.4435,23500.0
2014-09-25 11:10:00,37.61,37.61,37.56,37.59,31000.0,27.4435,27.4435,27.4071,27.4289,31000.0
2014-09-25 11:15:00,37.59,37.59,37.55,37.55,42600.0,27.4289,27.4289,27.3998,27.3998,42600.0
2014-09-25 11:20:00,37.56,37.58,37.53,37.58,9800.0,27.4071,27.4217,27.3852,27.4217,9800.0
2014-09-25 11:25:00,37.58,37.63,37.57,37.63,9300.0,27.4217,27.4581,27.4144,27.4581,9300.0
2014-09-25 11:30:00,37.62,37.63,37.54,37.56,16000.0,27.4508,27.4581,27.3925,27.4071,16000.0
2014-09-25 11:35:00,37.56,37.63,37.56,37.59,20400.0,27.4071,27.4581,27.4071,27.4289,20400.0
2014-09-25 11:40:00,37.59,37.6,37.55,37.56,12500.0,27.4289,27.4362,27.3998,27.4071,12500.0
2014-09-25 11:45:00,37.57,37.58,37.54,37.55,25400.0,27.4144,27.4217,27.3925,27.3998,25400.0
2014-09-25 11:50:00,37.55,37.57,37.54,37.56,36800.0,27.3998,27.4144,27.3925,27.4071,36800.0
2014-09-25 11:55:00,37.56,37.59,37.56,37.57,12800.0,27.4071,27.4289,27.4071,27.4144,12800.0
2014-09-25 12:00:00,37.57,37.6,37.57,37.59,16700.0,27.4144,27.4362,27.4144,27.4289,16700.0
2014-09-25 12:05:00,37.59,37.62,37.57,37.57,23300.0,27.4289,27.4508,27.4144,27.4144,23300.0
2014-09-25 12:10:00,37.58,37.59,37.58,37.59,2900.0,27.4217,27.4289,27.4217,27.4289,2900.0
2014-09-25 12:15:00,37.59,37.6,37.56,37.59,14000.0,27.4289,27.4362,27.4071,27.4289,14000.0
2014-09-25 12:20:00,37.58,37.61,37.55,37.6,10700.0,27.4217,27.4435,27.3998,27.4362,10700.0
2014-09-25 12:25:00,37.6,37.6,37.52,37.52,22800.0,27.4362,27.4362,27.3779,27.3779,22800.0
2014-09-25 12:30:00,37.53,37.59,37.51,37.57,13500.0,27.3852,27.4289,27.3706,27.4144,13500.0
2014-09-25 12:35:00,37.58,37.66,37.58,37.66,15500.0,27.4217,27.48,27.4217,27.48,15500.0
2014-09-25 12:40:00,37.66,37.67,37.64,37.67,20400.0,27.48,27.4873,27.4654,27.4873,20400.0
2014-09-25 12:45:00,37.67,37.67,37.62,37.64,14600.0,27.4873,27.4873,27.4508,27.4654,14600.0
2014-09-25 12:50:00,37.64,37.66,37.6,37.62,13500.0,27.4654,27.48,27.4362,27.4508,13500.0
2014-09-25 12:55:00,37.62,37.63,37.61,37.61,9800.0,27.4508,27.4581,27.4435,27.4435,9800.0
2014-09-25 13:00:00,37.61,37.62,37.58,37.58,13600.0,27.4435,27.4508,27.4217,27.4217,13600.0
2014-09-25 13:05:00,37.57,37.61,37.56,37.58,6200.0,27.4144,27.4435,27.4071,27.4217,6200.0
2014-09-25 13:10:00,37.59,37.64,37.59,37.63,16500.0,27.4289,27.4654,27.4289,27.4581,16500.0
2014-09-25 13:15:00,37.63,37.69,37.62,37.67,20500.0,27.4581,27.5019,27.4508,27.4873,20500.0
2014-09-25 13:20:00,37.67,37.68,37.65,37.65,12000.0,27.4873,27.4946,27.4727,27.4727,12000.0
2014-09-25 13:25:00,37.66,37.66,37.62,37.65,19400.0,27.48,27.48,27.4508,27.4727,19400.0
2014-09-25 13:30:00,37.65,37.65,37.61,37.61,12800.0,27.4727,27.4727,27.4435,27.4435,12800.0
2014-09-25 13:35:00,37.61,37.62,37.6,37.6,18900.0,27.4435,27.4508,27.4362,27.4362,18900.0
2014-09-25 13:40:00,37.6,37.61,37.57,37.61,26200.0,27.4362,27.4435,27.4144,27.4435,26200.0
2014-09-25 13:45:00,37.6,37.61,37.53,37.53,19500.0,27.4362,27.4435,27.3852,27.3852,19500.0
2014-09-25 13:50:00,37.54,37.56,37.49,37.5,23000.0,27.3925,27.4071,27.356,27.3633,23000.0
2014-09-25 13:55:00,37.5,37.54,37.5,37.54,15800.0,27.3633,27.3925,27.3633,27.3925,15800.0
2014-09-25 14:00:00,37.54,37.57,37.51,37.51,45300.0,27.3925,27.4144,27.3706,27.3706,45300.0
2014-09-25 14:05:00,37.51,37.54,37.49,37.5,23400.0,27.3706,27.3925,27.356,27.3633,23400.0
2014-09-25 14:10:00,37.5,37.51,37.49,37.51,14500.0,27.3633,27.3706,27.356,27.3706,14500.0
2014-09-25 14:15:00,37.51,37.54,37.51,37.52,26900.0,27.3706,27.3925,27.3706,27.3779,26900.0
2014-09-25 14:20:00,37.52,37.59,37.52,37.57,21400.0,27.3779,27.4289,27.3779,27.4144,21400.0
2014-09-25 14:25:00,37.56,37.56,37.52,37.53,56300.0,27.4071,27.4071,27.3779,27.3852,56300.0
2014-09-25 14:30:00,37.53,37.55,37.53,37.55,10000.0,27.3852,27.3998,27.3852,27.3998,10000.0
2014-09-25 14:35:00,37.55,37.59,37.55,37.58,26500.0,27.3998,27.4289,27.3998,27.4217,26500.0
2014-09-25 14:40:00,37.59,37.59,37.57,37.59,19300.0,27.4289,27.4289,27.4144,27.4289,19300.0
2014-09-25 14:45:00,37.59,37.64,37.59,37.63,12500.0,27.4289,27.4654,27.4289,27.4581,12500.0
2014-09-25 14:50:00,37.64,37.64,37.61,37.62,17600.0,27.4654,27.4654,27.4435,27.4508,17600.0
2014-09-25 14:55:00,37.62,37.62,37.56,37.56,15300.0,27.4508,27.4508,27.4071,27.4071,15300.0
2014-09-25 15:00:00,37.56,37.58,37.55,37.58,18800.0,27.4071,27.4217,27.3998,27.4217,18800.0
2014-09-25 15:05:00,37.58,37.62,37.57,37.61,10500.0,27.4217,27.4508,27.4144,27.4435,10500.0
2014-09-25 15:10:00,37.6,37.61,37.56,37.58,12500.0,27.4362,27.4435,27.4071,27.4217,12500.0
2014-09-25 15:15:00,37.58,37.59,37.56,37.57,24600.0,27.4217,27.4289,27.4071,27.4144,24600.0
2014-09-25 15:20:00,37.56,37.57,37.53,37.54,33800.0,27.4071,27.4144,27.3852,27.3925,33800.0
2014-09-25 15:25:00,37.54,37.54,37.51,37.54,28300.0,27.3925,27.3925,27.3706,27.3925,28300.0
2014-09-25 15:30:00,37.53,37.55,37.51,37.54,33500.0,27.3852,27.3998,27.3706,27.3925,33500.0
2014-09-25 15:35:00,37.54,37.57,37.52,37.57,62600.0,27.3925,27.4144,27.3779,27.4144,62600.0
2014-09-25 15:40:00,37.57,37.61,37.55,37.59,48500.0,27.4144,27.4435,27.3998,27.4289,48500.0
2014-09-25 15:45:00,37.58,37.58,37.51,37.54,62200.0,27.4217,27.4217,27.3706,27.3925,62200.0
2014-09-25 15:50:00,37.54,37.55,37.51,37.51,85000.0,27.3925,27.3998,27.3706,27.3706,85000.0
2014-09-25 15:55:00,37.52,37.53,37.46,37.46,190600.0,27.3779,27.3852,27.3341,27.3341,190600.0
2014-09-26 09:30:00,37.46,37.57,37.37,37.49,38800.0,27.3341,27.4144,27.2684,27.356,38800.0
2014-09-26 09:35:00,37.48,37.53,37.41,37.41,14900.0,27.3487,27.3852,27.2976,27.2976,14900.0
2014-09-26 09:40:00,37.4,37.42,37.28,37.34,26900.0,27.2903,27.3049,27.2027,27.2465,26900.0
2014-09-26 09:45:00,37.34,37.39,37.32,37.34,28300.0,27.2465,27.283,27.2319,27.2465,28300.0
2014-09-26 09:50:00,37.36,37.41,37.35,37.37,17100.0,27.2611,27.2976,27.2538,27.2684,17100.0
2014-09-26 09:55:00,37.37,37.41,37.34,37.38,41400.0,27.2684,27.2976,27.2465,27.2757,41400.0
2014-09-26 10:00:00,37.39,37.64,37.39,37.63,43600.0,27.283,27.4654,27.283,27.4581,43600.0
2014-09-26 10:05:00,37.63,37.63,37.57,37.57,50000.0,27.4581,27.4581,27.4144,27.4144,50000.0
2014-09-26 10:10:00,37.57,37.57,37.51,37.52,13600.0,27.4144,27.4144,27.3706,27.3779,13600.0
2014-09-26 10:15:00,37.53,37.58,37.52,37.58,24700.0,27.3852,27.4217,27.3779,27.4217,24700.0
2014-09-26 10:20:00,37.58,37.67,37.57,37.67,13600.0,27.4217,27.4873,27.4144,27.4873,13600.0
2014-09-26 10:25:00,37.68,37.79,37.68,37.73,36700.0,27.4946,27.5749,27.4946,27.5311,36700.0
2014-09-26 10:30:00,37.73,37.87,37.69,37.86,99100.0,27.5311,27.6333,27.5019,27.626,99100.0
2014-09-26 10:35:00,37.85,37.85,37.77,37.79,23000.0,27.6187,27.6187,27.5603,27.5749,23000.0
2014-09-26 10:40:00,37.78,37.82,37.75,37.75,17300.0,27.5676,27.5968,27.5457,27.5457,17300.0
2014-09-26 10:45:00,37.74,37.74,37.69,37.72,24900.0,27.5384,27.5384,27.5019,27.5238,24900.0
2014-09-26 10:50:00,37.71,37.73,37.65,37.67,27600.0,27.5165,27.5311,27.4727,27.4873,27600.0
2014-09-26 10:55:00,37.67,37.78,37.67,37.78,16300.0,27.4873,27.5676,27.4873,27.5676,16300.0
2014-09-26 11:00:00,37.79,37.82,37.76,37.78,18300.0,27.5749,27.5968,27.553,27.5676,18300.0
2014-09-26 11:05:00,37.78,37.81,37.74,37.77,17200.0,27.5676,27.5895,27.5384,27.5603,17200.0
2014-09-26 11:10:00,37.78,37.78,37.69,37.73,14400.0,27.5676,27.5676,27.5019,27.5311,14400.0
2014-09-26 11:15:00,37.73,37.76,37.73,37.73,9800.0,27.5311,27.553,27.5311,27.5311,9800.0
2014-09-26 11:20:00,37.74,37.77,37.71,37.76,24700.0,27.5384,27.5603,27.5165,27.553,24700.0
2014-09-26 11:25:00,37.76,37.77,37.72,37.73,13700.0,27.553,27.5603,27.5238,27.5311,13700.0
2014-09-26 11:30:00,37.73,37.74,37.7,37.7,16900.0,27.5311,27.5384,27.5092,27.5092,16900.0
2014-09-26 11:35:00,37.69,37.73,37.66,37.71,24200.0,27.5019,27.5311,27.48,27.5165,24200.0
2014-09-26 11:40:00,37.71,37.72,37.69,37.72,115100.0,27.5165,27.5238,27.5019,27.5238,115100.0
2014-09-26 11:45:00,37.71,37.74,37.67,37.74,24600.0,27.5165,27.5384,27.4873,27.5384,24600.0
2014-09-26 11:50:00,37.74,37.76,37.74,37.76,4600.0,27.5384,27.553,27.5384,27.553,4600.0
2014-09-26 11:55:00,37.76,37.79,37.76,37.78,6900.0,27.553,27.5749,27.553,27.5676,6900.0
2014-09-26 12:00:00,37.78,37.79,37.74,37.74,15200.0,27.5676,27.5749,27.5384,27.5384,15200.0
2014-09-26 12:05:00,37.74,37.75,37.71,37.73,17900.0,27.5384,27.5457,27.5165,27.5311,17900.0
2014-09-26 12:10:00,37.73,37.76,37.72,37.73,72700.0,27.5311,27.553,27.5238,27.5311,72700.0
2014-09-26 12:15:00,37.73,37.77,37.72,37.77,21700.0,27.5311,27.5603,27.5238,27.5603,21700.0
2014-09-26 12:20:00,37.77,37.8,37.77,37.78,20300.0,27.5603,27.5822,27.5603,27.5676,20300.0
2014-09-26 12:25:00,37.78,37.81,37.77,37.8,12900.0,27.5676,27.5895,27.5603,27.5822,12900.0
2014-09-26 12:30:00,37.79,37.8,37.74,37.75,14900.0,27.5749,27.5822,27.5384,27.5457,14900.0
2014-09-26 12:35:00,37.75,37.76,37.73,37.74,14200.0,27.5457,27.553,27.5311,27.5384,14200.0
2014-09-26 12:40:00,37.74,37.77,37.74,37.75,8600.0,27.5384,27.5603,27.5384,27.5457,8600.0
2014-09-26 12:45:00,37.75,37.76,37.75,37.75,15800.0,27.5457,27.553,27.5457,27.5457,15800.0
2014-09-26 12:50:00,37.74,37.75,37.72,37.75,9400.0,27.5384,27.5457,27.5238,27.5457,9400.0
2014-09-26 12:55:00,37.76,37.77,37.73,37.74,12900.0,27.553,27.5603,27.5311,27.5384,12900.0
2014-09-26 13:00:00,37.74,37.76,37.73,37.75,9000.0,27.5384,27.553,27.5311,27.5457,9000.0
2014-09-26 13:05:00,37.75,37.75,37.7,37.73,38900.0,27.5457,27.5457,27.5092,27.5311,38900.0
2014-09-26 13:10:00,37.73,37.75,37.71,37.72,16000.0,27.5311,27.5457,27.5165,27.5238,16000.0
2014-09-26 13:15:00,37.72,37.77,37.72,37.77,15600.0,27.5238,27.5603,27.5238,27.5603,15600.0
2014-09-26 13:20:00,37.76,37.79,37.76,37.79,6300.0,27.553,27.5749,27.553,27.5749,6300.0
2014-09-26 13:25:00,37.79,37.79,37.74,37.78,19700.0,27.5749,27.5749,27.5384,27.5676,19700.0
2014-09-26 13:30:00,37.77,37.78,37.74,37.77,36400.0,27.5603,27.5676,27.5384,27.5603,36400.0
2014-09-26 13:35:00,37.77,37.77,37.75,37.76,31800.0,27.5603,27.5603,27.5457,27.553,31800.0
2014-09-26 13:40:00,37.76,37.78,37.74,37.75,11200.0,27.553,27.5676,27.5384,27.5457,11200.0
2014-09-26 13:45:00,37.74,37.76,37.72,37.75,28500.0,27.5384,27.553,27.5238,27.5457,28500.0
2014-09-26 13:50:00,37.74,37.77,37.74,37.76,67400.0,27.5384,27.5603,27.5384,27.553,67400.0
2014-09-26 13:55:00,37.76,37.79,37.75,37.78,26200.0,27.553,27.5749,27.5457,27.5676,26200.0
2014-09-26 14:00:00,37.78,37.85,37.77,37.85,24200.0,27.5676,27.6187,27.5603,27.6187,24200.0
2014-09-26 14:05:00,37.85,37.9,37.84,37.88,28200.0,27.6187,27.6552,27.6114,27.6406,28200.0
2014-09-26 14:10:00,37.88,37.89,37.88,37.88,8400.0,27.6406,27.6479,27.6406,27.6406,8400.0
2014-09-26 14:15:00,37.89,37.97,37.89,37.96,48900.0,27.6479,27.7062,27.6479,27.6989,48900.0
2014-09-26 14:20:00,37.96,38.0,37.94,37.99,35600.0,27.6989,27.7281,27.6843,27.7208,35600.0
2014-09-26 14:25:00,38.0,38.04,37.99,38.02,64100.0,27.7281,27.7573,27.7208,27.7427,64100.0
2014-09-26 14:30:00,38.02,38.02,38.0,38.02,15300.0,27.7427,27.7427,27.7281,27.7427,15300.0
2014-09-26 14:35:00,38.01,38.09,38.01,38.08,31900.0,27.7354,27.7938,27.7354,27.7865,31900.0
2014-09-26 14:40:00,38.08,38.09,38.06,38.07,16700.0,27.7865,27.7938,27.7719,27.7792,16700.0
2014-09-26 14:45:00,38.07,38.12,38.07,38.11,24000.0,27.7792,27.8157,27.7792,27.8084,24000.0
2014-09-26 14:50:00,38.12,38.12,38.06,38.06,26000.0,27.8157,27.8157,27.7719,27.7719,26000.0
2014-09-26 14:55:00,38.07,38.09,38.06,38.08,30700.0,27.7792,27.7938,27.7719,27.7865,30700.0
2014-09-26 15:00:00,38.08,38.08,38.06,38.06,23500.0,27.7865,27.7865,27.7719,27.7719,23500.0
2014-09-26 15:05:00,38.07,38.13,38.07,38.11,48800.0,27.7792,27.823,27.7792,27.8084,48800.0
2014-09-26 15:10:00,38.1,38.12,38.07,38.07,52200.0,27.8011,27.8157,27.7792,27.7792,52200.0
2014-09-26 15:15:00,38.06,38.09,38.03,38.03,38700.0,27.7719,27.7938,27.75,27.75,38700.0
2014-09-26 15:20:00,38.03,38.06,38.01,38.04,43300.0,27.75,27.7719,27.7354,27.7573,43300.0
2014-09-26 15:25:00,38.03,38.05,38.02,38.05,51500.0,27.75,27.7646,27.7427,27.7646,51500.0
2014-09-26 15:30:00,38.05,38.06,37.97,37.98,41600.0,27.7646,27.7719,27.7062,27.7135,41600.0
2014-09-26 15:35:00,37.99,37.99,37.95,37.97,27000.0,27.7208,27.7208,27.6916,27.7062,27000.0
2014-09-26 15:40:00,37.97,37.99,37.94,37.95,36400.0,27.7062,27.7208,27.6843,27.6916,36400.0
2014-09-26 15:45:00,37.96,37.98,37.93,37.93,115800.0,27.6989,27.7135,27.677,27.677,115800.0
2014-09-26 15:50:00,37.94,38.0,37.94,37.98,115100.0,27.6843,27.7281,27.6843,27.7135,115100.0
2014-09-26 15:55:00,37.99,38.05,37.98,38.04,171700.0,27.7208,27.7646,27.7135,27.7573,171700.0
2014-09-29 09:30:00,37.77,37.82,37.6,37.73,20800.0,27.5603,27.5968,27.4362,27.5311,20800.0
2014-09-29 09:35:00,37.73,37.82,37.73,37.82,13000.0,27.5311,27.5968,27.5311,27.5968,13000.0
2014-09-29 09:40:00,37.8,37.83,37.77,37.83,11000.0,27.5822,27.6041,27.5603,27.6041,11000.0
2014-09-29 09:45:00,37.84,37.88,37.76,37.76,19300.0,27.6114,27.6406,27.553,27.553,19300.0
2014-09-29 09:50:00,37.76,37.76,37.62,37.64,32200.0,27.553,27.553,27.4508,27.4654,32200.0
2014-09-29 09:55:00,37.64,37.77,37.59,37.71,20800.0,27.4654,27.5603,27.4289,27.5165,20800.0
2014-09-29 10:00:00,37.71,37.71,37.61,37.65,13400.0,27.5165,27.5165,27.4435,27.4727,13400.0
2014-09-29 10:05:00,37.66,37.66,37.62,37.63,16300.0,27.48,27.48,27.4508,27.4581,16300.0
2014-09-29 10:10:00,37.62,37.65,37.56,37.56,10300.0,27.4508,27.4727,27.4071,27.4071,10300.0
2014-09-29 10:15:00,37.57,37.72,37.57,37.71,11800.0,27.4144,27.5238,27.4144,27.5165,11800.0
2014-09-29 10:20:00,37.72,37.77,37.71,37.73,20000.0,27.5238,27.5603,27.5165,27.5311,20000.0
2014-09-29 10:25:00,37.73,37.73,37.69,37.7,4100.0,27.5311,27.5311,27.5019,27.5092,4100.0
2014-09-29 10:30:00,37.71,37.74,37.66,37.74,10300.0,27.5165,27.5384,27.48,27.5384,10300.0
2014-09-29 10:35:00,37.72,37.73,37.67,37.67,9500.0,27.5238,27.5311,27.4873,27.4873,9500.0
2014-09-29 10:40:00,37.68,37.75,37.68,37.72,9300.0,27.4946,27.5457,27.4946,27.5238,9300.0
2014-09-29 10:45:00,37.74,37.74,37.68,37.7,9100.0,27.5384,27.5384,27.4946,27.5092,9100.0
2014-09-29 10:50:00,37.69,37.73,37.68,37.72,7500.0,27.5019,27.5311,27.4946,27.5238,7500.0
2014-09-29 10:55:00,37.71,37.71,37.67,37.67,8200.0,27.5165,27.5165,27.4873,27.4873,8200.0
2014-09-29 11:00:00,37.68,37.73,37.68,37.72,20800.0,27.4946,27.5311,27.4946,27.5238,20800.0
2014-09-29 11:05:00,37.73,37.76,37.69,37.75,32300.0,27.5311,27.553,27.5019,27.5457,32300.0
2014-09-29 11:10:00,37.74,37.85,37.73,37.82,20000.0,27.5384,27.6187,27.5311,27.5968,20000.0
2014-09-29 11:15:00,37.82,37.9,37.81,37.9,10300.0,27.5968,27.6552,27.5895,27.6552,10300.0
2014-09-29 11:20:00,37.89,37.9,37.86,37.86,8600.0,27.6479,27.6552,27.626,27.626,8600.0
2014-09-29 11:25:00,37.86,37.88,37.85,37.87,30000.0,27.626,27.6406,27.6187,27.6333,30000.0
2014-09-29 11:30:00,37.87,37.88,37.86,37.87,9300.0,27.6333,27.6406,27.626,27.6333,9300.0
2014-09-29 11:35:00,37.87,37.87,37.83,37.84,9800.0,27.6333,27.6333,27.6041,27.6114,9800.0
2014-09-29 11:40:00,37.83,37.85,37.83,37.85,6300.0,27.6041,27.6187,27.6041,27.6187,6300.0
2014-09-29 11:45:00,37.84,37.88,37.84,37.88,21200.0,27.6114,27.6406,27.6114,27.6406,21200.0
2014-09-29 11:50:00,37.87,37.88,37.86,37.88,5700.0,27.6333,27.6406,27.626,27.6406,5700.0
2014-09-29 11:55:00,37.87,37.91,37.87,37.9,4100.0,27.6333,27.6624,27.6333,27.6552,4100.0
2014-09-29 12:00:00,37.91,37.91,37.87,37.89,13300.0,27.6624,27.6624,27.6333,27.6479,13300.0
2014-09-29 12:05:00,37.88,37.93,37.88,37.91,11500.0,27.6406,27.677,27.6406,27.6624,11500.0
2014-09-29 12:10:00,37.9,37.9,37.85,37.88,12800.0,27.6552,27.6552,27.6187,27.6406,12800.0
2014-09-29 12:15:00,37.87,37.92,37.86,37.92,9100.0,27.6333,27.6697,27.626,27.6697,9100.0
2014-09-29 12:20:00,37.91,37.93,37.89,37.9,13000.0,27.6624,27.677,27.6479,27.6552,13000.0
2014-09-29 12:25:00,37.89,37.9,37.85,37.85,10300.0,27.6479,27.6552,27.6187,27.6187,10300.0
2014-09-29 12:30:00,37.85,37.85,37.81,37.82,13100.0,27.6187,27.6187,27.5895,27.5968,13100.0
2014-09-29 12:35:00,37.81,37.82,37.79,37.81,13700.0,27.5895,27.5968,27.5749,27.5895,13700.0
2014-09-29 12:40:00,37.82,37.83,37.81,37.81,8800.0,27.5968,27.6041,27.5895,27.5895,8800.0
2014-09-29 12:45:00,37.81,37.82,37.77,37.82,11200.0,27.5895,27.5968,27.5603,27.5968,11200.0
2014-09-29 12:50:00,37.82,37.87,37.82,37.84,13700.0,27.5968,27.6333,27.5968,27.6114,13700.0
2014-09-29 12:55:00,37.85,37.87,37.83,37.83,5700.0,27.6187,27.6333,27.6041,27.6041,5700.0
2014-09-29 13:00:00,37.84,37.84,37.81,37.82,6100.0,27.6114,27.6114,27.5895,27.5968,6100.0
2014-09-29 13:05:00,37.82,37.83,37.81,37.81,7800.0,27.5968,27.6041,27.5895,27.5895,7800.0
2014-09-29 13:10:00,37.82,37.84,37.81,37.81,5500.0,27.5968,27.6114,27.5895,27.5895,5500.0
2014-09-29 13:15:00,37.81,37.88,37.81,37.88,8700.0,27.5895,27.6406,27.5895,27.6406,8700.0
2014-09-29 13:20:00,37.88,37.9,37.86,37.86,6200.0,27.6406,27.6552,27.626,27.626,6200.0
2014-09-29 13:25:00,37.86,37.89,37.86,37.89,8600.0,27.626,27.6479,27.626,27.6479,8600.0
2014-09-29 13:30:00,37.89,37.94,37.89,37.93,16700.0,27.6479,27.6843,27.6479,27.677,16700.0
2014-09-29 13:35:00,37.94,37.95,37.93,37.94,30900.0,27.6843,27.6916,27.677,27.6843,30900.0
2014-09-29 13:40:00,37.93,37.95,37.92,37.94,62800.0,27.677,27.6916,27.6697,27.6843,62800.0
2014-09-29 13:45:00,37.93,37.96,37.93,37.95,26500.0,27.677,27.6989,27.677,27.6916,26500.0
2014-09-29 13:50:00,37.96,38.02,37.95,38.01,25800.0,27.6989,27.7427,27.6916,27.7354,25800.0
2014-09-29 13:55:00,38.01,38.02,38.0,38.0,14700.0,27.7354,27.7427,27.7281,27.7281,14700.0
2014-09-29 14:00:00,38.0,38.02,38.0,38.0,15600.0,27.7281,27.7427,27.7281,27.7281,15600.0
2014-09-29 14:05:00,38.01,38.01,38.0,38.01,22100.0,27.7354,27.7354,27.7281,27.7354,22100.0
2014-09-29 14:10:00,38.01,38.02,38.0,38.0,30400.0,27.7354,27.7427,27.7281,27.7281,30400.0
2014-09-29 14:15:00,38.0,38.01,37.99,38.0,45700.0,27.7281,27.7354,27.7208,27.7281,45700.0
2014-09-29 14:20:00,38.0,38.01,38.0,38.0,14000.0,27.7281,27.7354,27.7281,27.7281,14000.0
2014-09-29 14:25:00,38.0,38.02,37.99,38.0,27100.0,27.7281,27.7427,27.7208,27.7281,27100.0
2014-09-29 14:30:00,37.99,38.05,37.99,38.05,10300.0,27.7208,27.7646,27.7208,27.7646,10300.0
2014-09-29 14:35:00,38.04,38.05,38.0,38.02,12600.0,27.7573,27.7646,27.7281,27.7427,12600.0
2014-09-29 14:40:00,38.02,38.04,38.0,38.01,11900.0,27.7427,27.7573,27.7281,27.7354,11900.0
2014-09-29 14:45:00,38.0,38.05,38.0,38.03,18200.0,27.7281,27.7646,27.7281,27.75,18200.0
2014-09-29 14:50:00,38.03,38.04,38.0,38.0,21900.0,27.75,27.7573,27.7281,27.7281,21900.0
2014-09-29 14:55:00,38.0,38.1,38.0,38.09,52000.0,27.7281,27.8011,27.7281,27.7938,52000.0
2014-09-29 15:00:00,38.09,38.13,38.09,38.11,20500.0,27.7938,27.823,27.7938,27.8084,20500.0
2014-09-29 15:05:00,38.11,38.14,38.08,38.08,24900.0,27.8084,27.8303,27.7865,27.7865,24900.0
2014-09-29 15:10:00,38.08,38.11,38.07,38.11,15900.0,27.7865,27.8084,27.7792,27.8084,15900.0
2014-09-29 15:15:00,38.12,38.18,38.11,38.16,95700.0,27.8157,27.8595,27.8084,27.8449,95700.0
2014-09-29 15:20:00,38.16,38.19,38.16,38.19,47200.0,27.8449,27.8668,27.8449,27.8668,47200.0
2014-09-29 15:25:00,38.19,38.21,38.18,38.19,30500.0,27.8668,27.8814,27.8595,27.8668,30500.0
2014-09-29 15:30:00,38.18,38.19,38.13,38.17,44300.0,27.8595,27.8668,27.823,27.8522,44300.0
2014-09-29 15:35:00,38.18,38.18,38.14,38.16,24900.0,27.8595,27.8595,27.8303,27.8449,24900.0
2014-09-29 15:40:00,38.16,38.16,38.08,38.09,58700.0,27.8449,27.8449,27.7865,27.7938,58700.0
2014-09-29 15:45:00,38.09,38.16,38.09,38.13,51800.0,27.7938,27.8449,27.7938,27.823,51800.0
2014-09-29 15:50:00,38.14,38.16,38.12,38.15,122200.0,27.8303,27.8449,27.8157,27.8376,122200.0
2014-09-29 15:55:00,38.15,38.21,38.15,38.17,193300.0,27.8376,27.8814,27.8376,27.8522,193300.0
2014-09-30 09:30:00,38.2,38.2,37.94,37.94,29600.0,27.8741,27.8741,27.6843,27.6843,29600.0
2014-09-30 09:35:00,37.94,37.95,37.81,37.84,21300.0,27.6843,27.6916,27.5895,27.6114,21300.0
2014-09-30 09:40:00,37.83,37.91,37.79,37.91,26200.0,27.6041,27.6624,27.5749,27.6624,26200.0
2014-09-30 09:45:00,37.91,37.92,37.86,37.91,23100.0,27.6624,27.6697,27.626,27.6624,23100.0
2014-09-30 09:50:00,37.91,37.97,37.9,37.95,76500.0,27.6624,27.7062,27.6552,27.6916,76500.0
2014-09-30 09:55:00,37.94,37.96,37.87,37.94,21600.0,27.6843,27.6989,27.6333,27.6843,21600.0
2014-09-30 10:00:00,37.93,37.97,37.88,37.88,26700.0,27.677,27.7062,27.6406,27.6406,26700.0
2014-09-30 10:05:00,37.89,38.04,37.89,38.01,27100.0,27.6479,27.7573,27.6479,27.7354,27100.0
2014-09-30 10:10:00,38.0,38.08,38.0,38.05,22700.0,27.7281,27.7865,27.7281,27.7646,22700.0
2014-09-30 10:15:00,38.05,38.12,38.04,38.09,25500.0,27.7646,27.8157,27.7573,27.7938,25500.0
2014-09-30 10:20:00,38.09,38.14,38.01,38.01,29900.0,27.7938,27.8303,27.7354,27.7354,29900.0
2014-09-30 10:25:00,38.02,38.06,38.02,38.04,20200.0,27.7427,27.7719,27.7427,27.7573,20200.0
2014-09-30 10:30:00,38.03,38.07,38.02,38.07,16400.0,27.75,27.7792,27.7427,27.7792,16400.0
2014-09-30 10:35:00,38.07,38.1,38.03,38.07,20600.0,27.7792,27.8011,27.75,27.7792,20600.0
2014-09-30 10:40:00,38.07,38.11,38.04,38.1,25600.0,27.7792,27.8084,27.7573,27.8011,25600.0
2014-09-30 10:45:00,38.1,38.17,38.09,38.1,17000.0,27.8011,27.8522,27.7938,27.8011,17000.0
2014-09-30 10:50:00,38.1,38.12,38.08,38.09,15700.0,27.8011,27.8157,27.7865,27.7938,15700.0
2014-09-30 10:55:00,38.1,38.12,38.09,38.11,14700.0,27.8011,27.8157,27.7938,27.8084,14700.0
2014-09-30 11:00:00,38.1,38.1,38.06,38.08,13200.0,27.8011,27.8011,27.7719,27.7865,13200.0
2014-09-30 11:05:00,38.08,38.13,38.08,38.09,21900.0,27.7865,27.823,27.7865,27.7938,21900.0
2014-09-30 11:10:00,38.09,38.1,38.05,38.05,25200.0,27.7938,27.8011,27.7646,27.7646,25200.0
2014-09-30 11:15:00,38.05,38.08,38.04,38.05,22400.0,27.7646,27.7865,27.7573,27.7646,22400.0
2014-09-30 11:20:00,38.05,38.05,38.02,38.04,17100.0,27.7646,27.7646,27.7427,27.7573,17100.0
2014-09-30 11:25:00,38.03,38.12,38.03,38.11,28600.0,27.75,27.8157,27.75,27.8084,28600.0
2014-09-30 11:30:00,38.11,38.11,38.06,38.08,14600.0,27.8084,27.8084,27.7719,27.7865,14600.0
2014-09-30 11:35:00,38.08,38.09,38.06,38.07,16400.0,27.7865,27.7938,27.7719,27.7792,16400.0
2014-09-30 11:40:00,38.07,38.08,38.01,38.01,22000.0,27.7792,27.7865,27.7354,27.7354,22000.0
2014-09-30 11:45:00,38.02,38.02,37.98,37.98,12100.0,27.7427,27.7427,27.7135,27.7135,12100.0
2014-09-30 11:50:00,37.98,37.99,37.96,37.96,14000.0,27.7135,27.7208,27.6989,27.6989,14000.0
2014-09-30 11:55:00,37.96,37.97,37.95,37.97,15500.0,27.6989,27.7062,27.6916,27.7062,15500.0
2014-09-30 12:00:00,37.98,38.01,37.96,38.01,15700.0,27.7135,27.7354,27.6989,27.7354,15700.0
2014-09-30 12:05:00,38.01,38.01,37.99,38.0,9900.0,27.7354,27.7354,27.7208,27.7281,9900.0
2014-09-30 12:10:00,38.01,38.02,38.0,38.02,8500.0,27.7354,27.7427,27.7281,27.7427,8500.0
2014-09-30 12:15:00,38.02,38.04,37.97,38.04,24700.0,27.7427,27.7573,27.7062,27.7573,24700.0
2014-09-30 12:20:00,38.04,38.06,38.02,38.02,15900.0,27.7573,27.7719,27.7427,27.7427,15900.0
2014-09-30 12:25:00,38.01,38.02,37.98,38.01,13000.0,27.7354,27.7427,27.7135,27.7354,13000.0
2014-09-30 12:30:00,38.0,38.04,37.99,38.02,14100.0,27.7281,27.7573,27.7208,27.7427,14100.0
2014-09-30 12:35:00,38.03,38.03,37.93,37.93,16000.0,27.75,27.75,27.677,27.677,16000.0
2014-09-30 12:40:00,37.92,37.96,37.91,37.96,13800.0,27.6697,27.6989,27.6624,27.6989,13800.0
2014-09-30 12:45:00,37.95,37.96,37.91,37.91,14200.0,27.6916,27.6989,27.6624,27.6624,14200.0
2014-09-30 12:50:00,37.92,37.93,37.9,37.9,11200.0,27.6697,27.677,27.6552,27.6552,11200.0
2014-09-30 12:55:00,37.91,37.91,37.87,37.87,22000.0,27.6624,27.6624,27.6333,27.6333,22000.0
2014-09-30 13:00:00,37.87,37.92,37.87,37.91,19300.0,27.6333,27.6697,27.6333,27.6624,19300.0
2014-09-30 13:05:00,37.91,37.95,37.88,37.88,16400.0,27.6624,27.6916,27.6406,27.6406,16400.0
2014-09-30 13:10:00,37.88,37.91,37.88,37.91,13400.0,27.6406,27.6624,27.6406,27.6624,13400.0
2014-09-30 13:15:00,37.91,37.93,37.91,37.91,10600.0,27.6624,27.677,27.6624,27.6624,10600.0
2014-09-30 13:20:00,37.9,37.91,37.89,37.89,19500.0,27.6552,27.6624,27.6479,27.6479,19500.0
2014-09-30 13:25:00,37.89,37.9,37.84,37.84,10500.0,27.6479,27.6552,27.6114,27.6114,10500.0
2014-09-30 13:30:00,37.84,37.84,37.78,37.79,12400.0,27.6114,27.6114,27.5676,27.5749,12400.0
2014-09-30 13:35:00,37.79,37.8,37.77,37.77,11300.0,27.5749,27.5822,27.5603,27.5603,11300.0
2014-09-30 13:40:00,37.78,37.78,37.72,37.73,19800.0,27.5676,27.5676,27.5238,27.5311,19800.0
2014-09-30 13:45:00,37.72,37.72,37.69,37.69,9000.0,27.5238,27.5238,27.5019,27.5019,9000.0
2014-09-30 13:50:00,37.69,37.73,37.68,37.72,12900.0,27.5019,27.5311,27.4946,27.5238,12900.0
2014-09-30 13:55:00,37.72,37.74,37.72,37.73,10100.0,27.5238,27.5384,27.5238,27.5311,10100.0
2014-09-30 14:00:00,37.73,37.81,37.72,37.81,10600.0,27.5311,27.5895,27.5238,27.5895,10600.0
2014-09-30 14:05:00,37.81,37.84,37.78,37.84,14100.0,27.5895,27.6114,27.5676,27.6114,14100.0
2014-09-30 14:10:00,37.85,37.86,37.82,37.84,17400.0,27.6187,27.626,27.5968,27.6114,17400.0
2014-09-30 14:15:00,37.84,37.84,37.76,37.76,14900.0,27.6114,27.6114,27.553,27.553,14900.0
2014-09-30 14:20:00,37.77,37.79,37.71,37.73,25800.0,27.5603,27.5749,27.5165,27.5311,25800.0
2014-09-30 14:25:00,37.73,37.78,37.72,37.77,17300.0,27.5311,27.5676,27.5238,27.5603,17300.0
2014-09-30 14:30:00,37.77,37.8,37.76,37.76,13600.0,27.5603,27.5822,27.553,27.553,13600.0
2014-09-30 14:35:00,37.76,37.76,37.7,37.71,12000.0,27.553,27.553,27.5092,27.5165,12000.0
2014-09-30 14:40:00,37.72,37.75,37.7,37.75,41400.0,27.5238,27.5457,27.5092,27.5457,41400.0
2014-09-30 14:45:00,37.74,37.79,37.74,37.78,27700.0,27.5384,27.5749,27.5384,27.5676,27700.0
2014-09-30 14:50:00,37.79,37.79,37.76,37.77,24800.0,27.5749,27.5749,27.553,27.5603,24800.0
2014-09-30 14:55:00,37.78,37.8,37.76,37.78,39500.0,27.5676,27.5822,27.553,27.5676,39500.0
2014-09-30 15:00:00,37.78,37.79,37.74,37.75,44900.0,27.5676,27.5749,27.5384,27.5457,44900.0
2014-09-30 15:05:00,37.76,37.77,37.71,37.74,23600.0,27.553,27.5603,27.5165,27.5384,23600.0
2014-09-30 15:10:00,37.74,37.77,37.74,37.76,35800.0,27.5384,27.5603,27.5384,27.553,35800.0
2014-09-30 15:15:00,37.77,37.79,37.76,37.79,28200.0,27.5603,27.5749,27.553,27.5749,28200.0
2014-09-30 15:20:00,37.78,37.85,37.78,37.84,54600.0,27.5676,27.6187,27.5676,27.6114,54600.0
2014-09-30 15:25:00,37.85,37.86,37.81,37.84,45200.0,27.6187,27.626,27.5895,27.6114,45200.0
2014-09-30 15:30:00,37.84,37.88,37.81,37.85,63600.0,27.6114,27.6406,27.5895,27.6187,63600.0
2014-09-30 15:35:00,37.85,37.87,37.8,37.8,62500.0,27.6187,27.6333,27.5822,27.5822,62500.0
2014-09-30 15:40:00,37.8,37.84,37.79,37.8,55100.0,27.5822,27.6114,27.5749,27.5822,55100.0
2014-09-30 15:45:00,37.8,37.84,37.78,37.8,67800.0,27.5822,27.6114,27.5676,27.5822,67800.0
2014-09-30 15:50:00,37.8,37.84,37.79,37.82,61000.0,27.5822,27.6114,27.5749,27.5968,61000.0
2014-09-30 15:55:00,37.82,37.83,37.7,37.71,220300.0,27.5968,27.6041,27.5092,27.5165,220300.0
2014-10-01 09:30:00,37.68,37.8,37.65,37.8,27500.0,27.4946,27.5822,27.4727,27.5822,27500.0
2014-10-01 09:35:00,37.78,37.8,37.66,37.72,18300.0,27.5676,27.5822,27.48,27.5238,18300.0
2014-10-01 09:40:00,37.74,37.76,37.7,37.74,12700.0,27.5384,27.553,27.5092,27.5384,12700.0
2014-10-01 09:45:00,37.73,37.73,37.66,37.68,28100.0,27.5311,27.5311,27.48,27.4946,28100.0
2014-10-01 09:50:00,37.68,37.73,37.65,37.73,30000.0,27.4946,27.5311,27.4727,27.5311,30000.0
2014-10-01 09:55:00,37.73,37.88,37.72,37.88,16500.0,27.5311,27.6406,27.5238,27.6406,16500.0
2014-10-01 10:00:00,37.86,37.86,37.77,37.78,35000.0,27.626,27.626,27.5603,27.5676,35000.0
2014-10-01 10:05:00,37.77,37.79,37.73,37.74,27500.0,27.5603,27.5749,27.5311,27.5384,27500.0
2014-10-01 10:10:00,37.75,37.8,37.73,37.78,19600.0,27.5457,27.5822,27.5311,27.5676,19600.0
2014-10-01 10:15:00,37.79,37.86,37.77,37.85,26000.0,27.5749,27.626,27.5603,27.6187,26000.0
2014-10-01 10:20:00,37.86,37.95,37.86,37.94,26800.0,27.626,27.6916,27.626,27.6843,26800.0
2014-10-01 10:25:00,37.94,37.95,37.9,37.93,20600.0,27.6843,27.6916,27.6552,27.677,20600.0
2014-10-01 10:30:00,37.94,37.94,37.86,37.88,19800.0,27.6843,27.6843,27.626,27.6406,19800.0
2014-10-01 10:35:00,37.87,37.88,37.77,37.81,36000.0,27.6333,27.6406,27.5603,27.5895,36000.0
2014-10-01 10:40:00,37.82,37.84,37.77,37.8,29700.0,27.5968,27.6114,27.5603,27.5822,29700.0
2014-10-01 10:45:00,37.8,37.8,37.75,37.79,21800.0,27.5822,27.5822,27.5457,27.5749,21800.0
2014-10-01 10:50:00,37.8,37.83,37.77,37.8,16300.0,27.5822,27.6041,27.5603,27.5822,16300.0
2014-10-01 10:55:00,37.79,37.83,37.77,37.79,17800.0,27.5749,27.6041,27.5603,27.5749,17800.0
2014-10-01 11:00:00,37.78,37.81,37.77,37.78,14500.0,27.5676,27.5895,27.5603,27.5676,14500.0
2014-10-01 11:05:00,37.77,37.79,37.74,37.75,19200.0,27.5603,27.5749,27.5384,27.5457,19200.0
2014-10-01 11:10:00,37.75,37.77,37.73,37.74,13400.0,27.5457,27.5603,27.5311,27.5384,13400.0
2014-10-01 11:15:00,37.74,37.76,37.73,37.76,23500.0,27.5384,27.553,27.5311,27.553,23500.0
2014-10-01 11:20:00,37.75,37.77,37.71,37.76,17300.0,27.5457,27.5603,27.5165,27.553,17300.0
2014-10-01 11:25:00,37.76,37.76,37.71,37.72,21600.0,27.553,27.553,27.5165,27.5238,21600.0
2014-10-01 11:30:00,37.72,37.73,37.68,37.7,18300.0,27.5238,27.5311,27.4946,27.5092,18300.0
2014-10-01 11:35:00,37.7,37.74,37.69,37.73,10700.0,27.5092,27.5384,27.5019,27.5311,10700.0
2014-10-01 11:40:00,37.72,37.73,37.69,37.73,10600.0,27.5238,27.5311,27.5019,27.5311,10600.0
2014-10-01 11:45:00,37.72,37.73,37.65,37.67,27400.0,27.5238,27.5311,27.4727,27.4873,27400.0
2014-10-01 11:50:00,37.66,37.69,37.66,37.68,12500.0,27.48,27.5019,27.48,27.4946,12500.0
2014-10-01 11:55:00,37.69,37.71,37.66,37.68,16600.0,27.5019,27.5165,27.48,27.4946,16600.0
2014-10-01 12:00:00,37.69,37.69,37.65,37.65,14600.0,27.5019,27.5019,27.4727,27.4727,14600.0
2014-10-01 12:05:00,37.65,37.68,37.63,37.66,11800.0,27.4727,27.4946,27.4581,27.48,11800.0
2014-10-01 12:10:00,37.66,37.66,37.6,37.62,12500.0,27.48,27.48,27.4362,27.4508,12500.0
2014-10-01 12:15:00,37.61,37.62,37.58,37.61,15500.0,27.4435,27.4508,27.4217,27.4435,15500.0
2014-10-01 12:20:00,37.61,37.62,37.59,37.62,12600.0,27.4435,27.4508,27.4289,27.4508,12600.0
2014-10-01 12:25:00,37.61,37.62,37.57,37.6,17000.0,27.4435,27.4508,27.4144,27.4362,17000.0
2014-10-01 12:30:00,37.6,37.6,37.54,37.57,11000.0,27.4362,27.4362,27.3925,27.4144,11000.0
2014-10-01 12:35:00,37.56,37.57,37.55,37.56,9900.0,27.4071,27.4144,27.3998,27.4071,9900.0
2014-10-01 12:40:00,37.55,37.58,37.53,37.57,8500.0,27.3998,27.4217,27.3852,27.4144,8500.0
2014-10-01 12:45:00,37.57,37.57,37.48,37.48,27200.0,27.4144,27.4144,27.3487,27.3487,27200.0
2014-10-01 12:50:00,37.48,37.55,37.48,37.55,11600.0,27.3487,27.3998,27.3487,27.3998,11600.0
2014-10-01 12:55:00,37.55,37.55,37.48,37.48,13000.0,27.3998,27.3998,27.3487,27.3487,13000.0
2014-10-01 13:00:00,37.48,37.53,37.47,37.52,11400.0,27.3487,27.3852,27.3414,27.3779,11400.0
2014-10-01 13:05:00,37.51,37.53,37.47,37.48,17300.0,27.3706,27.3852,27.3414,27.3487,17300.0
2014-10-01 13:10:00,37.48,37.53,37.48,37.53,16200.0,27.3487,27.3852,27.3487,27.3852,16200.0
2014-10-01 13:15:00,37.52,37.53,37.47,37.51,20100.0,27.3779,27.3852,27.3414,27.3706,20100.0
2014-10-01 13:20:00,37.51,37.52,37.48,37.49,10000.0,27.3706,27.3779,27.3487,27.356,10000.0
2014-10-01 13:25:00,37.5,37.57,37.5,37.56,12800.0,27.3633,27.4144,27.3633,27.4071,12800.0
2014-10-01 13:30:00,37.57,37.57,37.5,37.51,16000.0,27.4144,27.4144,27.3633,27.3706,16000.0
2014-10-01 13:35:00,37.52,37.52,37.49,37.51,14700.0,27.3779,27.3779,27.356,27.3706,14700.0
2014-10-01 13:40:00,37.5,37.5,37.44,37.48,18600.0,27.3633,27.3633,27.3195,27.3487,18600.0
2014-10-01 13:45:00,37.47,37.51,37.46,37.49,12200.0,27.3414,27.3706,27.3341,27.356,12200.0
2014-10-01 13:50:00,37.5,37.51,37.47,37.49,13200.0,27.3633,27.3706,27.3414,27.356,13200.0
2014-10-01 13:55:00,37.49,37.51,37.47,37.49,13100.0,27.356,27.3706,27.3414,27.356,13100.0
2014-10-01 14:00:00,37.48,37.51,37.47,37.48,12200.0,27.3487,27.3706,27.3414,27.3487,12200.0
2014-10-01 14:05:00,37.49,37.56,37.49,37.56,11500.0,27.356,27.4071,27.356,27.4071,11500.0
2014-10-01 14:10:00,37.55,37.6,37.55,37.59,35100.0,27.3998,27.4362,27.3998,27.4289,35100.0
2014-10-01 14:15:00,37.59,37.62,37.59,37.61,16000.0,27.4289,27.4508,27.4289,27.4435,16000.0
2014-10-01 14:20:00,37.6,37.62,37.58,37.62,19200.0,27.4362,27.4508,27.4217,27.4508,19200.0
2014-10-01 14:25:00,37.63,37.64,37.6,37.63,25500.0,27.4581,27.4654,27.4362,27.4581,25500.0
2014-10-01 14:30:00,37.63,37.65,37.59,37.6,20400.0,27.4581,27.4727,27.4289,27.4362,20400.0
2014-10-01 14:35:00,37.6,37.6,37.55,37.57,23400.0,27.4362,27.4362,27.3998,27.4144,23400.0
2014-10-01 14:40:00,37.57,37.59,37.55,37.55,18100.0,27.4144,27.4289,27.3998,27.3998,18100.0
2014-10-01 14:45:00,37.55,37.6,37.53,37.59,79600.0,27.3998,27.4362,27.3852,27.4289,79600.0
2014-10-01 14:50:00,37.59,37.6,37.55,37.56,69800.0,27.4289,27.4362,27.3998,27.4071,69800.0
2014-10-01 14:55:00,37.56,37.59,37.52,37.54,58400.0,27.4071,27.4289,27.3779,27.3925,58400.0
2014-10-01 15:00:00,37.54,37.58,37.49,37.49,99400.0,27.3925,27.4217,27.356,27.356,99400.0
2014-10-01 15:05:00,37.49,37.5,37.43,37.44,25200.0,27.356,27.3633,27.3122,27.3195,25200.0
2014-10-01 15:10:00,37.44,37.48,37.4,37.48,28200.0,27.3195,27.3487,27.2903,27.3487,28200.0
2014-10-01 15:15:00,37.47,37.52,37.47,37.49,23600.0,27.3414,27.3779,27.3414,27.356,23600.0
2014-10-01 15:20:00,37.48,37.48,37.41,37.41,22800.0,27.3487,27.3487,27.2976,27.2976,22800.0
2014-10-01 15:25:00,37.42,37.47,37.41,37.46,28400.0,27.3049,27.3414,27.2976,27.3341,28400.0
2014-10-01 15:30:00,37.47,37.52,37.47,37.49,34600.0,27.3414,27.3779,27.3414,27.356,34600.0
2014-10-01 15:35:00,37.49,37.56,37.47,37.56,27300.0,27.356,27.4071,27.3414,27.4071,27300.0
2014-10-01 15:40:00,37.55,37.59,37.53,37.57,48100.0,27.3998,27.4289,27.3852,27.4144,48100.0
2014-10-01 15:45:00,37.58,37.67,37.58,37.64,69600.0,27.4217,27.4873,27.4217,27.4654,69600.0
2014-10-01 15:50:00,37.64,37.64,37.56,37.58,94700.0,27.4654,27.4654,27.4071,27.4217,94700.0
2014-10-01 15:55:00,37.59,37.64,37.54,37.55,158400.0,27.4289,27.4654,27.3925,27.3998,158400.0
2014-10-02 09:30:00,37.48,37.65,37.48,37.57,18900.0,27.3487,27.4727,27.3487,27.4144,18900.0
2014-10-02 09:35:00,37.59,37.63,37.53,37.6,20500.0,27.4289,27.4581,27.3852,27.4362,20500.0
2014-10-02 09:40:00,37.62,37.64,37.59,37.59,19700.0,27.4508,27.4654,27.4289,27.4289,19700.0
2014-10-02 09:45:00,37.6,37.65,37.54,37.62,24300.0,27.4362,27.4727,27.3925,27.4508,24300.0
2014-10-02 09:50:00,37.62,37.71,37.62,37.65,26000.0,27.4508,27.5165,27.4508,27.4727,26000.0
2014-10-02 09:55:00,37.64,37.64,37.56,37.6,7300.0,27.4654,27.4654,27.4071,27.4362,7300.0
2014-10-02 10:00:00,37.58,37.64,37.56,37.61,18800.0,27.4217,27.4654,27.4071,27.4435,18800.0
2014-10-02 10:05:00,37.62,37.66,37.59,37.63,28400.0,27.4508,27.48,27.4289,27.4581,28400.0
2014-10-02 10:10:00,37.64,37.66,37.58,37.58,12500.0,27.4654,27.48,27.4217,27.4217,12500.0
2014-10-02 10:15:00,37.58,37.61,37.52,37.53,10000.0,27.4217,27.4435,27.3779,27.3852,10000.0
2014-10-02 10:20:00,37.53,37.63,37.5,37.62,17000.0,27.3852,27.4581,27.3633,27.4508,17000.0
2014-10-02 10:25:00,37.62,37.64,37.53,37.6,71400.0,27.4508,27.4654,27.3852,27.4362,71400.0
2014-10-02 10:30:00,37.6,37.61,37.56,37.57,43000.0,27.4362,27.4435,27.4071,27.4144,43000.0
2014-10-02 10:35:00,37.57,37.59,37.55,37.55,17000.0,27.4144,27.4289,27.3998,27.3998,17000.0
2014-10-02 10:40:00,37.56,37.58,37.5,37.52,33000.0,27.4071,27.4217,27.3633,27.3779,33000.0
2014-10-02 10:45:00,37.51,37.52,37.48,37.48,13600.0,27.3706,27.3779,27.3487,27.3487,13600.0
2014-10-02 10:50:00,37.48,37.54,37.43,37.46,160300.0,27.3487,27.3925,27.3122,27.3341,160300.0
2014-10-02 10:55:00,37.46,37.49,37.44,37.49,11600.0,27.3341,27.356,27.3195,27.356,11600.0
2014-10-02 11:00:00,37.49,37.49,37.44,37.48,13400.0,27.356,27.356,27.3195,27.3487,13400.0
2014-10-02 11:05:00,37.49,37.53,37.48,37.5,16300.0,27.356,27.3852,27.3487,27.3633,16300.0
2014-10-02 11:10:00,37.5,37.54,37.5,37.53,8900.0,27.3633,27.3925,27.3633,27.3852,8900.0
2014-10-02 11:15:00,37.54,37.55,37.52,37.53,6900.0,27.3925,27.3998,27.3779,27.3852,6900.0
2014-10-02 11:20:00,37.54,37.54,37.46,37.47,11900.0,27.3925,27.3925,27.3341,27.3414,11900.0
2014-10-02 11:25:00,37.48,37.49,37.42,37.44,11800.0,27.3487,27.356,27.3049,27.3195,11800.0
2014-10-02 11:30:00,37.45,37.45,37.33,37.34,17400.0,27.3268,27.3268,27.2392,27.2465,17400.0
2014-10-02 11:35:00,37.35,37.35,37.25,37.31,10200.0,27.2538,27.2538,27.1809,27.2246,10200.0
2014-10-02 11:40:00,37.32,37.34,37.2,37.2,16100.0,27.2319,27.2465,27.1444,27.1444,16100.0
2014-10-02 11:45:00,37.21,37.23,37.17,37.19,27000.0,27.1517,27.1663,27.1225,27.1371,27000.0
2014-10-02 11:50:00,37.18,37.2,37.16,37.2,13800.0,27.1298,27.1444,27.1152,27.1444,13800.0
2014-10-02 11:55:00,37.2,37.23,37.19,37.22,10000.0,27.1444,27.1663,27.1371,27.159,10000.0
2014-10-02 12:00:00,37.23,37.23,37.19,37.2,14700.0,27.1663,27.1663,27.1371,27.1444,14700.0
2014-10-02 12:05:00,37.21,37.24,37.2,37.24,6000.0,27.1517,27.1736,27.1444,27.1736,6000.0
2014-10-02 12:10:00,37.25,37.26,37.24,37.26,5400.0,27.1809,27.1882,27.1736,27.1882,5400.0
2014-10-02 12:15:00,37.27,37.27,37.21,37.22,10200.0,27.1954,27.1954,27.1517,27.159,10200.0
2014-10-02 12:20:00,37.23,37.23,37.18,37.22,11700.0,27.1663,27.1663,27.1298,27.159,11700.0
2014-10-02 12:25:00,37.22,37.22,37.16,37.19,13100.0,27.159,27.159,27.1152,27.1371,13100.0
2014-10-02 12:30:00,37.19,37.23,37.14,37.16,11100.0,27.1371,27.1663,27.1006,27.1152,11100.0
2014-10-02 12:35:00,37.17,37.17,37.13,37.14,11700.0,27.1225,27.1225,27.0933,27.1006,11700.0
2014-10-02 12:40:00,37.15,37.17,37.12,37.14,10600.0,27.1079,27.1225,27.086,27.1006,10600.0
2014-10-02 12:45:00,37.15,37.18,37.14,37.15,6300.0,27.1079,27.1298,27.1006,27.1079,6300.0
2014-10-02 12:50:00,37.16,37.24,37.16,37.21,7900.0,27.1152,27.1736,27.1152,27.1517,7900.0
2014-10-02 12:55:00,37.22,37.27,37.2,37.27,26200.0,27.159,27.1954,27.1444,27.1954,26200.0
2014-10-02 13:00:00,37.27,37.27,37.23,37.24,9400.0,27.1954,27.1954,27.1663,27.1736,9400.0
2014-10-02 13:05:00,37.25,37.26,37.23,37.26,6100.0,27.1809,27.1882,27.1663,27.1882,6100.0
2014-10-02 13:10:00,37.25,37.29,37.25,37.28,6200.0,27.1809,27.21,27.1809,27.2027,6200.0
2014-10-02 13:15:00,37.27,37.38,37.27,37.37,26100.0,27.1954,27.2757,27.1954,27.2684,26100.0
2014-10-02 13:20:00,37.36,37.44,37.34,37.4,15500.0,27.2611,27.3195,27.2465,27.2903,15500.0
2014-10-02 13:25:00,37.41,37.47,37.4,37.46,7600.0,27.2976,27.3414,27.2903,27.3341,7600.0
2014-10-02 13:30:00,37.47,37.5,37.47,37.47,8800.0,27.3414,27.3633,27.3414,27.3414,8800.0
2014-10-02 13:35:00,37.47,37.54,37.47,37.54,9200.0,27.3414,27.3925,27.3414,27.3925,9200.0
2014-10-02 13:40:00,37.54,37.54,37.49,37.5,12200.0,27.3925,27.3925,27.356,27.3633,12200.0
2014-10-02 13:45:00,37.5,37.54,37.5,37.5,8600.0,27.3633,27.3925,27.3633,27.3633,8600.0
2014-10-02 13:50:00,37.51,37.56,37.51,37.56,8600.0,27.3706,27.4071,27.3706,27.4071,8600.0
2014-10-02 13:55:00,37.56,37.56,37.51,37.52,7300.0,27.4071,27.4071,27.3706,27.3779,7300.0
2014-10-02 14:00:00,37.53,37.54,37.5,37.52,10600.0,27.3852,27.3925,27.3633,27.3779,10600.0
2014-10-02 14:05:00,37.51,37.57,37.51,37.56,13800.0,27.3706,27.4144,27.3706,27.4071,13800.0
2014-10-02 14:10:00,37.56,37.62,37.56,37.61,18100.0,27.4071,27.4508,27.4071,27.4435,18100.0
2014-10-02 14:15:00,37.6,37.6,37.57,37.58,9600.0,27.4362,27.4362,27.4144,27.4217,9600.0
2014-10-02 14:20:00,37.57,37.59,37.56,37.59,13800.0,27.4144,27.4289,27.4071,27.4289,13800.0
2014-10-02 14:25:00,37.59,37.61,37.57,37.59,20800.0,27.4289,27.4435,27.4144,27.4289,20800.0
2014-10-02 14:30:00,37.58,37.59,37.55,37.57,28500.0,27.4217,27.4289,27.3998,27.4144,28500.0
2014-10-02 14:35:00,37.56,37.57,37.53,37.56,11700.0,27.4071,27.4144,27.3852,27.4071,11700.0
2014-10-02 14:40:00,37.56,37.6,37.55,37.57,14000.0,27.4071,27.4362,27.3998,27.4144,14000.0
2014-10-02 14:45:00,37.57,37.62,37.56,37.6,15500.0,27.4144,27.4508,27.4071,27.4362,15500.0
2014-10-02 14:50:00,37.6,37.65,37.58,37.62,25800.0,27.4362,27.4727,27.4217,27.4508,25800.0
2014-10-02 14:55:00,37.61,37.63,37.58,37.59,13100.0,27.4435,27.4581,27.4217,27.4289,13100.0
2014-10-02 15:00:00,37.59,37.62,37.57,37.6,27500.0,27.4289,27.4508,27.4144,27.4362,27500.0
2014-10-02 15:05:00,37.6,37.63,37.59,37.61,28400.0,27.4362,27.4581,27.4289,27.4435,28400.0
2014-10-02 15:10:00,37.62,37.63,37.58,37.58,25100.0,27.4508,27.4581,27.4217,27.4217,25100.0
2014-10-02 15:15:00,37.58,37.58,37.51,37.52,21200.0,27.4217,27.4217,27.3706,27.3779,21200.0
2014-10-02 15:20:00,37.53,37.55,37.5,37.54,37800.0,27.3852,27.3998,27.3633,27.3925,37800.0
2014-10-02 15:25:00,37.54,37.58,37.53,37.57,52800.0,27.3925,27.4217,27.3852,27.4144,52800.0
2014-10-02 15:30:00,37.57,37.58,37.52,37.55,33500.0,27.4144,27.4217,27.3779,27.3998,33500.0
2014-10-02 15:35:00,37.55,37.59,37.54,37.59,27100.0,27.3998,27.4289,27.3925,27.4289,27100.0
2014-10-02 15:40:00,37.59,37.59,37.53,37.54,37800.0,27.4289,27.4289,27.3852,27.3925,37800.0
2014-10-02 15:45:00,37.54,37.59,37.52,37.57,61000.0,27.3925,27.4289,27.3779,27.4144,61000.0
2014-10-02 15:50:00,37.57,37.59,37.53,37.54,65200.0,27.4144,27.4289,27.3852,27.3925,65200.0
2014-10-02 15:55:00,37.54,37.58,37.52,37.54,173600.0,27.3925,27.4217,27.3779,27.3925,173600.0
2014-10-03 09:30:00,37.7,37.74,37.6,37.61,28300.0,27.5092,27.5384,27.4362,27.4435,28300.0
2014-10-03 09:35:00,37.61,37.61,37.41,37.44,8300.0,27.4435,27.4435,27.2976,27.3195,8300.0
2014-10-03 09:40:00,37.46,37.55,37.4,37.53,21600.0,27.3341,27.3998,27.2903,27.3852,21600.0
2014-10-03 09:45:00,37.53,37.62,37.53,37.58,15500.0,27.3852,27.4508,27.3852,27.4217,15500.0
2014-10-03 09:50:00,37.59,37.59,37.47,37.51,5200.0,27.4289,27.4289,27.3414,27.3706,5200.0
2014-10-03 09:55:00,37.51,37.56,37.51,37.56,7600.0,27.3706,27.4071,27.3706,27.4071,7600.0
2014-10-03 10:00:00,37.57,37.73,37.57,37.7,14900.0,27.4144,27.5311,27.4144,27.5092,14900.0
2014-10-03 10:05:00,37.72,37.75,37.69,37.73,17200.0,27.5238,27.5457,27.5019,27.5311,17200.0
2014-10-03 10:10:00,37.73,37.77,37.7,37.77,6200.0,27.5311,27.5603,27.5092,27.5603,6200.0
2014-10-03 10:15:00,37.78,37.78,37.73,37.77,13500.0,27.5676,27.5676,27.5311,27.5603,13500.0
2014-10-03 10:20:00,37.77,37.78,37.72,37.74,7900.0,27.5603,27.5676,27.5238,27.5384,7900.0
2014-10-03 10:25:00,37.72,37.81,37.71,37.81,20400.0,27.5238,27.5895,27.5165,27.5895,20400.0
2014-10-03 10:30:00,37.81,37.82,37.77,37.8,8000.0,27.5895,27.5968,27.5603,27.5822,8000.0
2014-10-03 10:35:00,37.81,37.81,37.77,37.77,13400.0,27.5895,27.5895,27.5603,27.5603,13400.0
2014-10-03 10:40:00,37.77,37.77,37.7,37.72,10100.0,27.5603,27.5603,27.5092,27.5238,10100.0
2014-10-03 10:45:00,37.7,37.72,37.66,37.69,10700.0,27.5092,27.5238,27.48,27.5019,10700.0
2014-10-03 10:50:00,37.69,37.74,37.66,37.74,16600.0,27.5019,27.5384,27.48,27.5384,16600.0
2014-10-03 10:55:00,37.74,37.8,37.72,37.79,7500.0,27.5384,27.5822,27.5238,27.5749,7500.0
2014-10-03 11:00:00,37.77,37.85,37.76,37.83,9900.0,27.5603,27.6187,27.553,27.6041,9900.0
2014-10-03 11:05:00,37.83,37.86,37.82,37.84,7800.0,27.6041,27.626,27.5968,27.6114,7800.0
2014-10-03 11:10:00,37.83,37.84,37.8,37.8,34700.0,27.6041,27.6114,27.5822,27.5822,34700.0
2014-10-03 11:15:00,37.8,37.82,37.78,37.79,149400.0,27.5822,27.5968,27.5676,27.5749,149400.0
2014-10-03 11:20:00,37.79,37.82,37.77,37.78,9600.0,27.5749,27.5968,27.5603,27.5676,9600.0
2014-10-03 11:25:00,37.77,37.87,37.76,37.85,15100.0,27.5603,27.6333,27.553,27.6187,15100.0
2014-10-03 11:30:00,37.86,37.87,37.81,37.85,11300.0,27.626,27.6333,27.5895,27.6187,11300.0
2014-10-03 11:35:00,37.86,37.9,37.84,37.88,31100.0,27.626,27.6552,27.6114,27.6406,31100.0
2014-10-03 11:40:00,37.88,37.9,37.86,37.86,7000.0,27.6406,27.6552,27.626,27.626,7000.0
2014-10-03 11:45:00,37.87,37.87,37.84,37.85,8100.0,27.6333,27.6333,27.6114,27.6187,8100.0
2014-10-03 11:50:00,37.84,37.86,37.83,37.86,9800.0,27.6114,27.626,27.6041,27.626,9800.0
2014-10-03 11:55:00,37.87,37.9,37.87,37.89,27200.0,27.6333,27.6552,27.6333,27.6479,27200.0
2014-10-03 12:00:00,37.9,37.94,37.88,37.91,18100.0,27.6552,27.6843,27.6406,27.6624,18100.0
2014-10-03 12:05:00,37.92,37.92,37.87,37.87,7100.0,27.6697,27.6697,27.6333,27.6333,7100.0
2014-10-03 12:10:00,37.87,37.87,37.83,37.83,19100.0,27.6333,27.6333,27.6041,27.6041,19100.0
2014-10-03 12:15:00,37.84,37.84,37.8,37.8,26700.0,27.6114,27.6114,27.5822,27.5822,26700.0
2014-10-03 12:20:00,37.8,37.81,37.78,37.8,17400.0,27.5822,27.5895,27.5676,27.5822,17400.0
2014-10-03 12:25:00,37.79,37.8,37.79,37.8,9800.0,27.5749,27.5822,27.5749,27.5822,9800.0
2014-10-03 12:30:00,37.8,37.81,37.78,37.8,23400.0,27.5822,27.5895,27.5676,27.5822,23400.0
2014-10-03 12:35:00,37.8,37.81,37.79,37.8,15000.0,27.5822,27.5895,27.5749,27.5822,15000.0
2014-10-03 12:40:00,37.8,37.82,37.79,37.8,17700.0,27.5822,27.5968,27.5749,27.5822,17700.0
2014-10-03 12:45:00,37.8,37.8,37.78,37.8,7000.0,27.5822,27.5822,27.5676,27.5822,7000.0
2014-10-03 12:50:00,37.8,37.83,37.78,37.83,194000.0,27.5822,27.6041,27.5676,27.6041,194000.0
2014-10-03 12:55:00,37.83,37.83,37.79,37.79,13500.0,27.6041,27.6041,27.5749,27.5749,13500.0
2014-10-03 13:00:00,37.79,37.81,37.78,37.79,6300.0,27.5749,27.5895,27.5676,27.5749,6300.0
2014-10-03 13:05:00,37.78,37.8,37.77,37.77,4300.0,27.5676,27.5822,27.5603,27.5603,4300.0
2014-10-03 13:10:00,37.78,37.79,37.74,37.74,10900.0,27.5676,27.5749,27.5384,27.5384,10900.0
2014-10-03 13:15:00,37.74,37.74,37.69,37.7,9500.0,27.5384,27.5384,27.5019,27.5092,9500.0
2014-10-03 13:20:00,37.71,37.71,37.67,37.69,8700.0,27.5165,27.5165,27.4873,27.5019,8700.0
2014-10-03 13:25:00,37.69,37.71,37.68,37.7,5800.0,27.5019,27.5165,27.4946,27.5092,5800.0
2014-10-03 13:30:00,37.7,37.7,37.67,37.67,68400.0,27.5092,27.5092,27.4873,27.4873,68400.0
2014-10-03 13:35:00,37.66,37.68,37.65,37.68,5300.0,27.48,27.4946,27.4727,27.4946,5300.0
2014-10-03 13:40:00,37.68,37.68,37.65,37.68,6800.0,27.4946,27.4946,27.4727,27.4946,6800.0
2014-10-03 13:45:00,37.69,37.7,37.66,37.69,6200.0,27.5019,27.5092,27.48,27.5019,6200.0
2014-10-03 13:50:00,37.69,37.71,37.68,37.69,4200.0,27.5019,27.5165,27.4946,27.5019,4200.0
2014-10-03 13:55:00,37.69,37.69,37.64,37.64,41300.0,27.5019,27.5019,27.4654,27.4654,41300.0
2014-10-03 14:00:00,37.64,37.68,37.64,37.65,28900.0,27.4654,27.4946,27.4654,27.4727,28900.0
2014-10-03 14:05:00,37.65,37.66,37.63,37.64,17200.0,27.4727,27.48,27.4581,27.4654,17200.0
2014-10-03 14:10:00,37.64,37.66,37.64,37.66,9600.0,27.4654,27.48,27.4654,27.48,9600.0
2014-10-03 14:15:00,37.66,37.67,37.64,37.66,16600.0,27.48,27.4873,27.4654,27.48,16600.0
2014-10-03 14:20:00,37.66,37.69,37.65,37.67,7300.0,27.48,27.5019,27.4727,27.4873,7300.0
2014-10-03 14:25:00,37.67,37.68,37.66,37.68,11500.0,27.4873,27.4946,27.48,27.4946,11500.0
2014-10-03 14:30:00,37.67,37.69,37.66,37.69,6300.0,27.4873,27.5019,27.48,27.5019,6300.0
2014-10-03 14:35:00,37.69,37.72,37.69,37.72,4700.0,27.5019,27.5238,27.5019,27.5238,4700.0
2014-10-03 14:40:00,37.71,37.74,37.71,37.73,10500.0,27.5165,27.5384,27.5165,27.5311,10500.0
2014-10-03 14:45:00,37.73,37.74,37.72,37.73,25600.0,27.5311,27.5384,27.5238,27.5311,25600.0
2014-10-03 14:50:00,37.73,37.76,37.73,37.75,7800.0,27.5311,27.553,27.5311,27.5457,7800.0
2014-10-03 14:55:00,37.74,37.76,37.71,37.73,54400.0,27.5384,27.553,27.5165,27.5311,54400.0
2014-10-03 15:00:00,37.72,37.73,37.7,37.73,24600.0,27.5238,27.5311,27.5092,27.5311,24600.0
2014-10-03 15:05:00,37.72,37.72,37.68,37.68,35100.0,27.5238,27.5238,27.4946,27.4946,35100.0
2014-10-03 15:10:00,37.69,37.71,37.66,37.66,55900.0,27.5019,27.5165,27.48,27.48,55900.0
2014-10-03 15:15:00,37.67,37.67,37.62,37.62,38700.0,27.4873,27.4873,27.4508,27.4508,38700.0
2014-10-03 15:20:00,37.62,37.66,37.62,37.64,24400.0,27.4508,27.48,27.4508,27.4654,24400.0
2014-10-03 15:25:00,37.65,37.66,37.63,37.63,21600.0,27.4727,27.48,27.4581,27.4581,21600.0
2014-10-03 15:30:00,37.63,37.65,37.62,37.64,28700.0,27.4581,27.4727,27.4508,27.4654,28700.0
2014-10-03 15:35:00,37.64,37.65,37.63,37.63,41500.0,27.4654,27.4727,27.4581,27.4581,41500.0
2014-10-03 15:40:00,37.64,37.68,37.63,37.66,30700.0,27.4654,27.4946,27.4581,27.48,30700.0
2014-10-03 15:45:00,37.67,37.69,37.66,37.69,68100.0,27.4873,27.5019,27.48,27.5019,68100.0
2014-10-03 15:50:00,37.69,37.7,37.64,37.65,87500.0,27.5019,27.5092,27.4654,27.4727,87500.0
2014-10-03 15:55:00,37.65,37.66,37.6,37.62,213700.0,27.4727,27.48,27.4362,27.4508,213700.0
2014-10-06 09:30:00,37.71,37.83,37.71,37.75,19500.0,27.5165,27.6041,27.5165,27.5457,19500.0
2014-10-06 09:35:00,37.76,37.78,37.7,37.7,7900.0,27.553,27.5676,27.5092,27.5092,7900.0
2014-10-06 09:40:00,37.7,37.81,37.7,37.81,167800.0,27.5092,27.5895,27.5092,27.5895,167800.0
2014-10-06 09:45:00,37.82,37.91,37.79,37.87,19100.0,27.5968,27.6624,27.5749,27.6333,19100.0
2014-10-06 09:50:00,37.87,37.89,37.83,37.84,9700.0,27.6333,27.6479,27.6041,27.6114,9700.0
2014-10-06 09:55:00,37.84,37.94,37.84,37.9,28700.0,27.6114,27.6843,27.6114,27.6552,28700.0
2014-10-06 10:00:00,37.9,37.95,37.87,37.88,23800.0,27.6552,27.6916,27.6333,27.6406,23800.0
2014-10-06 10:05:00,37.88,37.91,37.83,37.86,27300.0,27.6406,27.6624,27.6041,27.626,27300.0
2014-10-06 10:10:00,37.86,37.91,37.83,37.88,67100.0,27.626,27.6624,27.6041,27.6406,67100.0
2014-10-06 10:15:00,37.9,38.0,37.89,37.96,23000.0,27.6552,27.7281,27.6479,27.6989,23000.0
2014-10-06 10:20:00,37.96,38.0,37.94,37.96,18300.0,27.6989,27.7281,27.6843,27.6989,18300.0
2014-10-06 10:25:00,37.98,37.98,37.92,37.96,12500.0,27.7135,27.7135,27.6697,27.6989,12500.0
2014-10-06 10:30:00,37.97,38.01,37.91,38.01,10400.0,27.7062,27.7354,27.6624,27.7354,10400.0
2014-10-06 10:35:00,38.01,38.03,37.99,37.99,11400.0,27.7354,27.75,27.7208,27.7208,11400.0
2014-10-06 10:40:00,38.0,38.05,37.99,38.04,14200.0,27.7281,27.7646,27.7208,27.7573,14200.0
2014-10-06 10:45:00,38.03,38.03,37.95,37.96,17300.0,27.75,27.75,27.6916,27.6989,17300.0
2014-10-06 10:50:00,37.97,37.98,37.95,37.96,9300.0,27.7062,27.7135,27.6916,27.6989,9300.0
2014-10-06 10:55:00,37.96,37.97,37.9,37.94,20300.0,27.6989,27.7062,27.6552,27.6843,20300.0
2014-10-06 11:00:00,37.94,37.95,37.9,37.91,29600.0,27.6843,27.6916,27.6552,27.6624,29600.0
2014-10-06 11:05:00,37.9,37.91,37.89,37.9,46600.0,27.6552,27.6624,27.6479,27.6552,46600.0
2014-10-06 11:10:00,37.9,37.91,37.86,37.89,27900.0,27.6552,27.6624,27.626,27.6479,27900.0
2014-10-06 11:15:00,37.89,37.9,37.87,37.88,110500.0,27.6479,27.6552,27.6333,27.6406,110500.0
2014-10-06 11:20:00,37.88,37.88,37.83,37.84,12000.0,27.6406,27.6406,27.6041,27.6114,12000.0
2014-10-06 11:25:00,37.85,37.87,37.83,37.83,8900.0,27.6187,27.6333,27.6041,27.6041,8900.0
2014-10-06 11:30:00,37.84,37.88,37.83,37.87,23100.0,27.6114,27.6406,27.6041,27.6333,23100.0
2014-10-06 11:35:00,37.88,37.88,37.81,37.81,8500.0,27.6406,27.6406,27.5895,27.5895,8500.0
2014-10-06 11:40:00,37.82,37.82,37.73,37.75,18100.0,27.5968,27.5968,27.5311,27.5457,18100.0
2014-10-06 11:45:00,37.74,37.74,37.64,37.67,12000.0,27.5384,27.5384,27.4654,27.4873,12000.0
2014-10-06 11:50:00,37.65,37.66,37.62,37.64,14800.0,27.4727,27.48,27.4508,27.4654,14800.0
2014-10-06 11:55:00,37.63,37.66,37.61,37.66,8900.0,27.4581,27.48,27.4435,27.48,8900.0
2014-10-06 12:00:00,37.66,37.71,37.66,37.7,17000.0,27.48,27.5165,27.48,27.5092,17000.0
2014-10-06 12:05:00,37.71,37.78,37.71,37.78,9800.0,27.5165,27.5676,27.5165,27.5676,9800.0
2014-10-06 12:10:00,37.78,37.78,37.71,37.74,7800.0,27.5676,27.5676,27.5165,27.5384,7800.0
2014-10-06 12:15:00,37.74,37.75,37.72,37.75,2700.0,27.5384,27.5457,27.5238,27.5457,2700.0
2014-10-06 12:20:00,37.75,37.75,37.7,37.7,6900.0,27.5457,27.5457,27.5092,27.5092,6900.0
2014-10-06 12:25:00,37.72,37.75,37.7,37.7,3300.0,27.5238,27.5457,27.5092,27.5092,3300.0
2014-10-06 12:30:00,37.71,37.71,37.66,37.7,3300.0,27.5165,27.5165,27.48,27.5092,3300.0
2014-10-06 12:35:00,37.69,37.69,37.65,37.67,2100.0,27.5019,27.5019,27.4727,27.4873,2100.0
2014-10-06 12:40:00,37.67,37.69,37.62,37.64,28900.0,27.4873,27.5019,27.4508,27.4654,28900.0
2014-10-06 12:45:00,37.63,37.63,37.6,37.63,8700.0,27.4581,27.4581,27.4362,27.4581,8700.0
2014-10-06 12:50:00,37.63,37.66,37.63,37.65,4900.0,27.4581,27.48,27.4581,27.4727,4900.0
2014-10-06 12:55:00,37.64,37.65,37.62,37.65,6000.0,27.4654,27.4727,27.4508,27.4727,6000.0
2014-10-06 13:00:00,37.63,37.68,37.61,37.68,7600.0,27.4581,27.4946,27.4435,27.4946,7600.0
2014-10-06 13:05:00,37.68,37.68,37.63,37.65,2600.0,27.4946,27.4946,27.4581,27.4727,2600.0
2014-10-06 13:10:00,37.63,37.64,37.61,37.63,8500.0,27.4581,27.4654,27.4435,27.4581,8500.0
2014-10-06 13:15:00,37.63,37.67,37.63,37.65,5500.0,27.4581,27.4873,27.4581,27.4727,5500.0
2014-10-06 13:20:00,37.66,37.68,37.64,37.68,2900.0,27.48,27.4946,27.4654,27.4946,2900.0
2014-10-06 13:25:00,37.7,37.7,37.67,37.69,6000.0,27.5092,27.5092,27.4873,27.5019,6000.0
2014-10-06 13:30:00,37.7,37.73,37.69,37.72,26700.0,27.5092,27.5311,27.5019,27.5238,26700.0
2014-10-06 13:35:00,37.73,37.76,37.73,37.76,128800.0,27.5311,27.553,27.5311,27.553,128800.0
2014-10-06 13:40:00,37.76,37.78,37.75,37.78,11300.0,27.553,27.5676,27.5457,27.5676,11300.0
2014-10-06 13:45:00,37.78,37.79,37.76,37.77,11000.0,27.5676,27.5749,27.553,27.5603,11000.0
2014-10-06 13:50:00,37.77,37.8,37.76,37.77,27200.0,27.5603,27.5822,27.553,27.5603,27200.0
2014-10-06 13:55:00,37.78,37.78,37.76,37.78,6300.0,27.5676,27.5676,27.553,27.5676,6300.0
2014-10-06 14:00:00,37.77,37.8,37.77,37.79,13500.0,27.5603,27.5822,27.5603,27.5749,13500.0
2014-10-06 14:05:00,37.78,37.8,37.78,37.79,19200.0,27.5676,27.5822,27.5676,27.5749,19200.0
2014-10-06 14:10:00,37.79,37.8,37.78,37.8,17000.0,27.5749,27.5822,27.5676,27.5822,17000.0
2014-10-06 14:15:00,37.8,37.83,37.78,37.82,15900.0,27.5822,27.6041,27.5676,27.5968,15900.0
2014-10-06 14:20:00,37.83,37.88,37.83,37.87,22700.0,27.6041,27.6406,27.6041,27.6333,22700.0
2014-10-06 14:25:00,37.88,37.88,37.86,37.86,9900.0,27.6406,27.6406,27.626,27.626,9900.0
2014-10-06 14:30:00,37.87,37.89,37.86,37.89,24700.0,27.6333,27.6479,27.626,27.6479,24700.0
2014-10-06 14:35:00,37.89,37.89,37.86,37.86,36500.0,27.6479,27.6479,27.626,27.626,36500.0
2014-10-06 14:40:00,37.85,37.85,37.83,37.84,55700.0,27.6187,27.6187,27.6041,27.6114,55700.0
2014-10-06 14:45:00,37.84,37.85,37.81,37.82,7600.0,27.6114,27.6187,27.5895,27.5968,7600.0
2014-10-06 14:50:00,37.83,37.83,37.82,37.83,2300.0,27.6041,27.6041,27.5968,27.6041,2300.0
2014-10-06 14:55:00,37.83,37.83,37.81,37.81,8300.0,27.6041,27.6041,27.5895,27.5895,8300.0
2014-10-06 15:00:00,37.82,37.83,37.79,37.82,14600.0,27.5968,27.6041,27.5749,27.5968,14600.0
2014-10-06 15:05:00,37.81,37.85,37.8,37.8,22700.0,27.5895,27.6187,27.5822,27.5822,22700.0
2014-10-06 15:10:00,37.81,37.84,37.79,37.82,13600.0,27.5895,27.6114,27.5749,27.5968,13600.0
2014-10-06 15:15:00,37.83,37.87,37.82,37.84,21000.0,27.6041,27.6333,27.5968,27.6114,21000.0
2014-10-06 15:20:00,37.84,37.88,37.81,37.86,32100.0,27.6114,27.6406,27.5895,27.626,32100.0
2014-10-06 15:25:00,37.86,37.88,37.86,37.87,14500.0,27.626,27.6406,27.626,27.6333,14500.0
2014-10-06 15:30:00,37.87,37.87,37.8,37.81,31100.0,27.6333,27.6333,27.5822,27.5895,31100.0
2014-10-06 15:35:00,37.81,37.83,37.79,37.83,31400.0,27.5895,27.6041,27.5749,27.6041,31400.0
2014-10-06 15:40:00,37.82,37.83,37.78,37.8,36100.0,27.5968,27.6041,27.5676,27.5822,36100.0
2014-10-06 15:45:00,37.8,37.84,37.79,37.84,63200.0,27.5822,27.6114,27.5749,27.6114,63200.0
2014-10-06 15:50:00,37.83,37.84,37.79,37.8,60100.0,27.6041,27.6114,27.5749,27.5822,60100.0
2014-10-06 15:55:00,37.8,37.83,37.71,37.73,214400.0,27.5822,27.6041,27.5165,27.5311,214400.0
2014-10-07 09:30:00,37.67,37.67,37.43,37.54,33200.0,27.4873,27.4873,27.3122,27.3925,33200.0
2014-10-07 09:35:00,37.55,37.73,37.55,37.73,17000.0,27.3998,27.5311,27.3998,27.5311,17000.0
2014-10-07 09:40:00,37.72,37.73,37.57,37.63,10900.0,27.5238,27.5311,27.4144,27.4581,10900.0
2014-10-07 09:45:00,37.62,37.63,37.56,37.63,28100.0,27.4508,27.4581,27.4071,27.4581,28100.0
2014-10-07 09:50:00,37.62,37.65,37.61,37.62,455600.0,27.4508,27.4727,27.4435,27.4508,455600.0
2014-10-07 09:55:00,37.62,37.63,37.53,37.56,20000.0,27.4508,27.4581,27.3852,27.4071,20000.0
2014-10-07 10:00:00,37.57,37.59,37.53,37.55,38500.0,27.4144,27.4289,27.3852,27.3998,38500.0
2014-10-07 10:05:00,37.55,37.59,37.54,37.59,26900.0,27.3998,27.4289,27.3925,27.4289,26900.0
2014-10-07 10:10:00,37.59,37.65,37.58,37.64,40300.0,27.4289,27.4727,27.4217,27.4654,40300.0
2014-10-07 10:15:00,37.63,37.64,37.57,37.6,25000.0,27.4581,27.4654,27.4144,27.4362,25000.0
2014-10-07 10:20:00,37.6,37.6,37.54,37.58,13300.0,27.4362,27.4362,27.3925,27.4217,13300.0
2014-10-07 10:25:00,37.58,37.63,37.57,37.61,77400.0,27.4217,27.4581,27.4144,27.4435,77400.0
2014-10-07 10:30:00,37.62,37.67,37.61,37.67,11300.0,27.4508,27.4873,27.4435,27.4873,11300.0
2014-10-07 10:35:00,37.67,37.69,37.65,37.66,10400.0,27.4873,27.5019,27.4727,27.48,10400.0
2014-10-07 10:40:00,37.67,37.68,37.66,37.67,6500.0,27.4873,27.4946,27.48,27.4873,6500.0
2014-10-07 10:45:00,37.68,37.71,37.67,37.69,16000.0,27.4946,27.5165,27.4873,27.5019,16000.0
2014-10-07 10:50:00,37.69,37.74,37.69,37.72,10200.0,27.5019,27.5384,27.5019,27.5238,10200.0
2014-10-07 10:55:00,37.71,37.73,37.7,37.7,15600.0,27.5165,27.5311,27.5092,27.5092,15600.0
2014-10-07 11:00:00,37.7,37.72,37.69,37.69,10900.0,27.5092,27.5238,27.5019,27.5019,10900.0
2014-10-07 11:05:00,37.68,37.69,37.64,37.66,16200.0,27.4946,27.5019,27.4654,27.48,16200.0
2014-10-07 11:10:00,37.66,37.67,37.62,37.63,11900.0,27.48,27.4873,27.4508,27.4581,11900.0
2014-10-07 11:15:00,37.64,37.66,37.58,37.61,13600.0,27.4654,27.48,27.4217,27.4435,13600.0
2014-10-07 11:20:00,37.62,37.65,37.62,37.64,11800.0,27.4508,27.4727,27.4508,27.4654,11800.0
2014-10-07 11:25:00,37.63,37.66,37.63,37.64,13600.0,27.4581,27.48,27.4581,27.4654,13600.0
2014-10-07 11:30:00,37.64,37.66,37.63,37.64,7400.0,27.4654,27.48,27.4581,27.4654,7400.0
2014-10-07 11:35:00,37.63,37.66,37.63,37.63,10600.0,27.4581,27.48,27.4581,27.4581,10600.0
2014-10-07 11:40:00,37.64,37.68,37.64,37.67,8700.0,27.4654,27.4946,27.4654,27.4873,8700.0
2014-10-07 11:45:00,37.66,37.7,37.66,37.7,10800.0,27.48,27.5092,27.48,27.5092,10800.0
2014-10-07 11:50:00,37.69,37.72,37.67,37.72,22400.0,27.5019,27.5238,27.4873,27.5238,22400.0
2014-10-07 11:55:00,37.71,37.74,37.71,37.74,11500.0,27.5165,27.5384,27.5165,27.5384,11500.0
2014-10-07 12:00:00,37.74,37.77,37.73,37.75,13100.0,27.5384,27.5603,27.5311,27.5457,13100.0
2014-10-07 12:05:00,37.74,37.79,37.74,37.79,14100.0,27.5384,27.5749,27.5384,27.5749,14100.0
2014-10-07 12:10:00,37.77,37.79,37.73,37.74,42700.0,27.5603,27.5749,27.5311,27.5384,42700.0
2014-10-07 12:15:00,37.74,37.77,37.73,37.77,6900.0,27.5384,27.5603,27.5311,27.5603,6900.0
2014-10-07 12:20:00,37.78,37.78,37.71,37.73,17900.0,27.5676,27.5676,27.5165,27.5311,17900.0
2014-10-07 12:25:00,37.73,37.77,37.71,37.77,10300.0,27.5311,27.5603,27.5165,27.5603,10300.0
2014-10-07 12:30:00,37.77,37.79,37.74,37.76,9500.0,27.5603,27.5749,27.5384,27.553,9500.0
2014-10-07 12:35:00,37.75,37.77,37.74,37.75,8900.0,27.5457,27.5603,27.5384,27.5457,8900.0
2014-10-07 12:40:00,37.76,37.79,37.75,37.79,15600.0,27.553,27.5749,27.5457,27.5749,15600.0
2014-10-07 12:45:00,37.79,37.8,37.71,37.72,26400.0,27.5749,27.5822,27.5165,27.5238,26400.0
2014-10-07 12:50:00,37.71,37.72,37.7,37.71,6100.0,27.5165,27.5238,27.5092,27.5165,6100.0
2014-10-07 12:55:00,37.71,37.74,37.71,37.73,4100.0,27.5165,27.5384,27.5165,27.5311,4100.0
2014-10-07 13:00:00,37.73,37.73,37.67,37.7,11600.0,27.5311,27.5311,27.4873,27.5092,11600.0
2014-10-07 13:05:00,37.7,37.71,37.67,37.67,26500.0,27.5092,27.5165,27.4873,27.4873,26500.0
2014-10-07 13:10:00,37.67,37.72,37.67,37.72,11600.0,27.4873,27.5238,27.4873,27.5238,11600.0
2014-10-07 13:15:00,37.73,37.76,37.72,37.75,42000.0,27.5311,27.553,27.5238,27.5457,42000.0
2014-10-07 13:20:00,37.76,37.76,37.74,37.75,3500.0,27.553,27.553,27.5384,27.5457,3500.0
2014-10-07 13:25:00,37.75,37.77,37.74,37.76,17200.0,27.5457,27.5603,27.5384,27.553,17200.0
2014-10-07 13:30:00,37.76,37.77,37.74,37.76,15800.0,27.553,27.5603,27.5384,27.553,15800.0
2014-10-07 13:35:00,37.76,37.76,37.7,37.7,19200.0,27.553,27.553,27.5092,27.5092,19200.0
2014-10-07 13:40:00,37.7,37.73,37.7,37.71,18700.0,27.5092,27.5311,27.5092,27.5165,18700.0
2014-10-07 13:45:00,37.69,37.72,37.68,37.69,8600.0,27.5019,27.5238,27.4946,27.5019,8600.0
2014-10-07 13:50:00,37.7,37.72,37.68,37.71,8500.0,27.5092,27.5238,27.4946,27.5165,8500.0
2014-10-07 13:55:00,37.72,37.73,37.69,37.7,8000.0,27.5238,27.5311,27.5019,27.5092,8000.0
2014-10-07 14:00:00,37.69,37.7,37.66,37.67,8200.0,27.5019,27.5092,27.48,27.4873,8200.0
2014-10-07 14:05:00,37.67,37.7,37.67,37.68,6700.0,27.4873,27.5092,27.4873,27.4946,6700.0
2014-10-07 14:10:00,37.68,37.72,37.67,37.71,7900.0,27.4946,27.5238,27.4873,27.5165,7900.0
2014-10-07 14:15:00,37.71,37.72,37.67,37.67,18600.0,27.5165,27.5238,27.4873,27.4873,18600.0
2014-10-07 14:20:00,37.66,37.66,37.58,37.6,38400.0,27.48,27.48,27.4217,27.4362,38400.0
2014-10-07 14:25:00,37.59,37.6,37.53,37.54,11900.0,27.4289,27.4362,27.3852,27.3925,11900.0
2014-10-07 14:30:00,37.53,37.53,37.5,37.53,14900.0,27.3852,27.3852,27.3633,27.3852,14900.0
2014-10-07 14:35:00,37.54,37.56,37.52,37.52,7800.0,27.3925,27.4071,27.3779,27.3779,7800.0
2014-10-07 14:40:00,37.51,37.54,37.48,37.52,9500.0,27.3706,27.3925,27.3487,27.3779,9500.0
2014-10-07 14:45:00,37.52,37.53,37.5,37.5,8700.0,27.3779,27.3852,27.3633,27.3633,8700.0
2014-10-07 14:50:00,37.49,37.51,37.48,37.5,11700.0,27.356,27.3706,27.3487,27.3633,11700.0
2014-10-07 14:55:00,37.49,37.5,37.47,37.48,8100.0,27.356,27.3633,27.3414,27.3487,8100.0
2014-10-07 15:00:00,37.48,37.52,37.45,37.51,13000.0,27.3487,27.3779,27.3268,27.3706,13000.0
2014-10-07 15:05:00,37.51,37.52,37.47,37.47,12300.0,27.3706,27.3779,27.3414,27.3414,12300.0
2014-10-07 15:10:00,37.48,37.48,37.44,37.46,17300.0,27.3487,27.3487,27.3195,27.3341,17300.0
2014-10-07 15:15:00,37.45,37.45,37.4,37.4,25100.0,27.3268,27.3268,27.2903,27.2903,25100.0
2014-10-07 15:20:00,37.41,37.42,37.37,37.39,15700.0,27.2976,27.3049,27.2684,27.283,15700.0
2014-10-07 15:25:00,37.4,37.42,37.38,37.42,27700.0,27.2903,27.3049,27.2757,27.3049,27700.0
2014-10-07 15:30:00,37.41,37.45,37.4,37.44,40200.0,27.2976,27.3268,27.2903,27.3195,40200.0
2014-10-07 15:35:00,37.44,37.44,37.38,37.38,32300.0,27.3195,27.3195,27.2757,27.2757,32300.0
2014-10-07 15:40:00,37.39,37.4,37.34,37.34,41200.0,27.283,27.2903,27.2465,27.2465,41200.0
2014-10-07 15:45:00,37.35,37.44,37.35,37.43,60000.0,27.2538,27.3195,27.2538,27.3122,60000.0
2014-10-07 15:50:00,37.42,37.43,37.35,37.37,89200.0,27.3049,27.3122,27.2538,27.2684,89200.0
2014-10-07 15:55:00,37.38,37.39,37.28,37.29,191000.0,27.2757,27.283,27.2027,27.21,191000.0
2014-10-08 09:30:00,37.4,37.45,37.19,37.37,28300.0,27.2903,27.3268,27.1371,27.2684,28300.0
2014-10-08 09:35:00,37.41,37.61,37.4,37.57,18500.0,27.2976,27.4435,27.2903,27.4144,18500.0
2014-10-08 09:40:00,37.56,37.58,37.42,37.44,8300.0,27.4071,27.4217,27.3049,27.3195,8300.0
2014-10-08 09:45:00,37.46,37.48,37.4,37.47,23700.0,27.3341,27.3487,27.2903,27.3414,23700.0
2014-10-08 09:50:00,37.47,37.48,37.43,37.45,17800.0,27.3414,27.3487,27.3122,27.3268,17800.0
2014-10-08 09:55:00,37.45,37.58,37.44,37.56,16000.0,27.3268,27.4217,27.3195,27.4071,16000.0
2014-10-08 10:00:00,37.55,37.58,37.46,37.46,7200.0,27.3998,27.4217,27.3341,27.3341,7200.0
2014-10-08 10:05:00,37.47,37.5,37.4,37.5,5700.0,27.3414,27.3633,27.2903,27.3633,5700.0
2014-10-08 10:10:00,37.49,37.58,37.49,37.56,11200.0,27.356,27.4217,27.356,27.4071,11200.0
2014-10-08 10:15:00,37.56,37.57,37.51,37.51,10700.0,27.4071,27.4144,27.3706,27.3706,10700.0
2014-10-08 10:20:00,37.5,37.55,37.48,37.55,13800.0,27.3633,27.3998,27.3487,27.3998,13800.0
2014-10-08 10:25:00,37.55,37.59,37.54,37.55,23600.0,27.3998,27.4289,27.3925,27.3998,23600.0
2014-10-08 10:30:00,37.56,37.6,37.55,37.6,8700.0,27.4071,27.4362,27.3998,27.4362,8700.0
2014-10-08 10:35:00,37.6,37.62,37.55,37.58,9700.0,27.4362,27.4508,27.3998,27.4217,9700.0
2014-10-08 10:40:00,37.57,37.58,37.47,37.5,28500.0,27.4144,27.4217,27.3414,27.3633,28500.0
2014-10-08 10:45:00,37.5,37.5,37.44,37.47,12400.0,27.3633,27.3633,27.3195,27.3414,12400.0
2014-10-08 10:50:00,37.47,37.49,37.41,37.42,10300.0,27.3414,27.356,27.2976,27.3049,10300.0
2014-10-08 10:55:00,37.42,37.42,37.37,37.4,9000.0,27.3049,27.3049,27.2684,27.2903,9000.0
2014-10-08 11:00:00,37.39,37.39,37.31,37.32,11000.0,27.283,27.283,27.2246,27.2319,11000.0
2014-10-08 11:05:00,37.32,37.42,37.32,37.39,8600.0,27.2319,27.3049,27.2319,27.283,8600.0
2014-10-08 11:10:00,37.39,37.43,37.39,37.43,12900.0,27.283,27.3122,27.283,27.3122,12900.0
2014-10-08 11:15:00,37.42,37.43,37.37,37.39,24800.0,27.3049,27.3122,27.2684,27.283,24800.0
2014-10-08 11:20:00,37.38,37.45,37.37,37.41,9700.0,27.2757,27.3268,27.2684,27.2976,9700.0
2014-10-08 11:25:00,37.42,37.47,37.38,37.46,8500.0,27.3049,27.3414,27.2757,27.3341,8500.0
2014-10-08 11:30:00,37.46,37.52,37.46,37.52,8500.0,27.3341,27.3779,27.3341,27.3779,8500.0
2014-10-08 11:35:00,37.52,37.55,37.52,37.55,6600.0,27.3779,27.3998,27.3779,27.3998,6600.0
2014-10-08 11:40:00,37.55,37.57,37.55,37.56,11600.0,27.3998,27.4144,27.3998,27.4071,11600.0
2014-10-08 11:45:00,37.57,37.59,37.56,37.59,5700.0,27.4144,27.4289,27.4071,27.4289,5700.0
2014-10-08 11:50:00,37.59,37.62,37.58,37.62,16400.0,27.4289,27.4508,27.4217,27.4508,16400.0
2014-10-08 11:55:00,37.63,37.63,37.56,37.61,12700.0,27.4581,27.4581,27.4071,27.4435,12700.0
2014-10-08 12:00:00,37.61,37.65,37.6,37.63,10700.0,27.4435,27.4727,27.4362,27.4581,10700.0
2014-10-08 12:05:00,37.63,37.66,37.63,37.66,4000.0,27.4581,27.48,27.4581,27.48,4000.0
2014-10-08 12:10:00,37.66,37.73,37.65,37.73,11600.0,27.48,27.5311,27.4727,27.5311,11600.0
2014-10-08 12:15:00,37.73,37.76,37.73,37.75,18000.0,27.5311,27.553,27.5311,27.5457,18000.0
2014-10-08 12:20:00,37.75,37.75,37.72,37.72,13300.0,27.5457,27.5457,27.5238,27.5238,13300.0
2014-10-08 12:25:00,37.72,37.73,37.66,37.66,17100.0,27.5238,27.5311,27.48,27.48,17100.0
2014-10-08 12:30:00,37.66,37.67,37.62,37.65,11700.0,27.48,27.4873,27.4508,27.4727,11700.0
2014-10-08 12:35:00,37.65,37.71,37.65,37.68,15300.0,27.4727,27.5165,27.4727,27.4946,15300.0
2014-10-08 12:40:00,37.68,37.7,37.66,37.69,15000.0,27.4946,27.5092,27.48,27.5019,15000.0
2014-10-08 12:45:00,37.69,37.7,37.68,37.7,13800.0,27.5019,27.5092,27.4946,27.5092,13800.0
2014-10-08 12:50:00,37.7,37.71,37.69,37.7,8900.0,27.5092,27.5165,27.5019,27.5092,8900.0
2014-10-08 12:55:00,37.7,37.76,37.7,37.76,8100.0,27.5092,27.553,27.5092,27.553,8100.0
2014-10-08 13:00:00,37.76,37.84,37.75,37.83,25300.0,27.553,27.6114,27.5457,27.6041,25300.0
2014-10-08 13:05:00,37.83,37.83,37.77,37.77,10600.0,27.6041,27.6041,27.5603,27.5603,10600.0
2014-10-08 13:10:00,37.77,37.78,37.75,37.75,5600.0,27.5603,27.5676,27.5457,27.5457,5600.0
2014-10-08 13:15:00,37.76,37.78,37.75,37.76,9000.0,27.553,27.5676,27.5457,27.553,9000.0
2014-10-08 13:20:00,37.76,37.76,37.73,37.73,12500.0,27.553,27.553,27.5311,27.5311,12500.0
2014-10-08 13:25:00,37.74,37.74,37.72,37.72,3600.0,27.5384,27.5384,27.5238,27.5238,3600.0
2014-10-08 13:30:00,37.73,37.73,37.67,37.68,15900.0,27.5311,27.5311,27.4873,27.4946,15900.0
2014-10-08 13:35:00,37.7,37.71,37.68,37.71,9700.0,27.5092,27.5165,27.4946,27.5165,9700.0
2014-10-08 13:40:00,37.7,37.7,37.65,37.68,23500.0,27.5092,27.5092,27.4727,27.4946,23500.0
2014-10-08 13:45:00,37.68,37.75,37.68,37.74,9600.0,27.4946,27.5457,27.4946,27.5384,9600.0
2014-10-08 13:50:00,37.75,37.77,37.74,37.75,19000.0,27.5457,27.5603,27.5384,27.5457,19000.0
2014-10-08 13:55:00,37.75,37.78,37.74,37.76,17100.0,27.5457,27.5676,27.5384,27.553,17100.0
2014-10-08 14:00:00,37.77,37.8,37.74,37.77,57700.0,27.5603,27.5822,27.5384,27.5603,57700.0
2014-10-08 14:05:00,37.77,37.88,37.75,37.88,72000.0,27.5603,27.6406,27.5457,27.6406,72000.0
2014-10-08 14:10:00,37.88,37.96,37.88,37.9,30100.0,27.6406,27.6989,27.6406,27.6552,30100.0
2014-10-08 14:15:00,37.89,37.93,37.83,37.93,16400.0,27.6479,27.677,27.6041,27.677,16400.0
2014-10-08 14:20:00,37.93,37.95,37.92,37.94,20500.0,27.677,27.6916,27.6697,27.6843,20500.0
2014-10-08 14:25:00,37.95,37.98,37.94,37.96,18500.0,27.6916,27.7135,27.6843,27.6989,18500.0
2014-10-08 14:30:00,37.96,38.02,37.96,38.02,30400.0,27.6989,27.7427,27.6989,27.7427,30400.0
2014-10-08 14:35:00,38.03,38.05,38.02,38.04,24700.0,27.75,27.7646,27.7427,27.7573,24700.0
2014-10-08 14:40:00,38.03,38.04,37.99,37.99,22100.0,27.75,27.7573,27.7208,27.7208,22100.0
2014-10-08 14:45:00,37.99,38.0,37.94,37.94,16200.0,27.7208,27.7281,27.6843,27.6843,16200.0
2014-10-08 14:50:00,37.94,37.95,37.85,37.85,34000.0,27.6843,27.6916,27.6187,27.6187,34000.0
2014-10-08 14:55:00,37.85,37.88,37.81,37.88,25300.0,27.6187,27.6406,27.5895,27.6406,25300.0
2014-10-08 15:00:00,37.88,37.92,37.88,37.9,26700.0,27.6406,27.6697,27.6406,27.6552,26700.0
2014-10-08 15:05:00,37.91,37.92,37.88,37.9,36100.0,27.6624,27.6697,27.6406,27.6552,36100.0
2014-10-08 15:10:00,37.9,37.94,37.9,37.94,31800.0,27.6552,27.6843,27.6552,27.6843,31800.0
2014-10-08 15:15:00,37.93,37.94,37.89,37.9,37400.0,27.677,27.6843,27.6479,27.6552,37400.0
2014-10-08 15:20:00,37.9,37.99,37.9,37.99,24500.0,27.6552,27.7208,27.6552,27.7208,24500.0
2014-10-08 15:25:00,37.99,38.07,37.99,38.04,35600.0,27.7208,27.7792,27.7208,27.7573,35600.0
2014-10-08 15:30:00,38.05,38.05,38.01,38.02,53600.0,27.7646,27.7646,27.7354,27.7427,53600.0
2014-10-08 15:35:00,38.02,38.04,38.0,38.02,76900.0,27.7427,27.7573,27.7281,27.7427,76900.0
2014-10-08 15:40:00,38.02,38.06,38.02,38.05,85300.0,27.7427,27.7719,27.7427,27.7646,85300.0
2014-10-08 15:45:00,38.06,38.09,38.03,38.05,114100.0,27.7719,27.7938,27.75,27.7646,114100.0
2014-10-08 15:50:00,38.05,38.07,38.04,38.06,66500.0,27.7646,27.7792,27.7573,27.7719,66500.0
2014-10-08 15:55:00,38.06,38.11,38.06,38.1,150400.0,27.7719,27.8084,27.7719,27.8011,150400.0
2014-10-09 09:30:00,38.05,38.22,37.99,38.19,56600.0,27.7646,27.8887,27.7208,27.8668,56600.0
2014-10-09 09:35:00,38.2,38.37,38.15,38.37,34200.0,27.8741,27.9981,27.8376,27.9981,34200.0
2014-10-09 09:40:00,38.36,38.36,38.18,38.22,38500.0,27.9908,27.9908,27.8595,27.8887,38500.0
2014-10-09 09:45:00,38.2,38.33,38.2,38.33,21800.0,27.8741,27.9689,27.8741,27.9689,21800.0
2014-10-09 09:50:00,38.34,38.34,38.21,38.21,17300.0,27.9762,27.9762,27.8814,27.8814,17300.0
2014-10-09 09:55:00,38.21,38.21,38.15,38.2,32300.0,27.8814,27.8814,27.8376,27.8741,32300.0
2014-10-09 10:00:00,38.19,38.23,38.16,38.2,21900.0,27.8668,27.8959,27.8449,27.8741,21900.0
2014-10-09 10:05:00,38.2,38.23,38.15,38.23,34600.0,27.8741,27.8959,27.8376,27.8959,34600.0
2014-10-09 10:10:00,38.23,38.23,38.15,38.19,26400.0,27.8959,27.8959,27.8376,27.8668,26400.0
2014-10-09 10:15:00,38.18,38.29,38.18,38.23,45000.0,27.8595,27.9397,27.8595,27.8959,45000.0
2014-10-09 10:20:00,38.23,38.3,38.22,38.29,72000.0,27.8959,27.947,27.8887,27.9397,72000.0
2014-10-09 10:25:00,38.28,38.33,38.27,38.31,23800.0,27.9324,27.9689,27.9251,27.9543,23800.0
2014-10-09 10:30:00,38.31,38.31,38.23,38.26,23900.0,27.9543,27.9543,27.8959,27.9178,23900.0
2014-10-09 10:35:00,38.24,38.24,38.17,38.2,38000.0,27.9032,27.9032,27.8522,27.8741,38000.0
2014-10-09 10:40:00,38.19,38.19,38.13,38.15,7700.0,27.8668,27.8668,27.823,27.8376,7700.0
2014-10-09 10:45:00,38.14,38.15,38.09,38.13,17800.0,27.8303,27.8376,27.7938,27.823,17800.0
2014-10-09 10:50:00,38.12,38.13,38.09,38.09,21100.0,27.8157,27.823,27.7938,27.7938,21100.0
2014-10-09 10:55:00,38.1,38.12,38.08,38.11,45300.0,27.8011,27.8157,27.7865,27.8084,45300.0
2014-10-09 11:00:00,38.11,38.11,38.02,38.03,55300.0,27.8084,27.8084,27.7427,27.75,55300.0
2014-10-09 11:05:00,38.02,38.1,38.02,38.1,30200.0,27.7427,27.8011,27.7427,27.8011,30200.0
2014-10-09 11:10:00,38.09,38.19,38.09,38.19,31800.0,27.7938,27.8668,27.7938,27.8668,31800.0
2014-10-09 11:15:00,38.18,38.23,38.18,38.23,14800.0,27.8595,27.8959,27.8595,27.8959,14800.0
2014-10-09 11:20:00,38.23,38.25,38.19,38.2,35200.0,27.8959,27.9105,27.8668,27.8741,35200.0
2014-10-09 11:25:00,38.2,38.23,38.2,38.21,11400.0,27.8741,27.8959,27.8741,27.8814,11400.0
2014-10-09 11:30:00,38.21,38.21,38.13,38.15,16900.0,27.8814,27.8814,27.823,27.8376,16900.0
2014-10-09 11:35:00,38.15,38.16,38.03,38.04,14200.0,27.8376,27.8449,27.75,27.7573,14200.0
2014-10-09 11:40:00,38.03,38.04,37.93,37.94,20700.0,27.75,27.7573,27.677,27.6843,20700.0
2014-10-09 11:45:00,37.94,37.98,37.93,37.96,28600.0,27.6843,27.7135,27.677,27.6989,28600.0
2014-10-09 11:50:00,37.97,37.99,37.91,37.93,25600.0,27.7062,27.7208,27.6624,27.677,25600.0
2014-10-09 11:55:00,37.92,37.93,37.85,37.89,38000.0,27.6697,27.677,27.6187,27.6479,38000.0
2014-10-09 12:00:00,37.89,37.94,37.89,37.92,15300.0,27.6479,27.6843,27.6479,27.6697,15300.0
2014-10-09 12:05:00,37.91,37.93,37.88,37.88,28000.0,27.6624,27.677,27.6406,27.6406,28000.0
2014-10-09 12:10:00,37.89,37.9,37.82,37.83,39000.0,27.6479,27.6552,27.5968,27.6041,39000.0
2014-10-09 12:15:00,37.84,37.85,37.76,37.83,31300.0,27.6114,27.6187,27.553,27.6041,31300.0
2014-10-09 12:20:00,37.82,37.82,37.74,37.74,16700.0,27.5968,27.5968,27.5384,27.5384,16700.0
2014-10-09 12:25:00,37.75,37.75,37.67,37.69,23800.0,27.5457,27.5457,27.4873,27.5019,23800.0
2014-10-09 12:30:00,37.69,37.74,37.68,37.71,20700.0,27.5019,27.5384,27.4946,27.5165,20700.0
2014-10-09 12:35:00,37.73,37.75,37.72,37.73,10700.0,27.5311,27.5457,27.5238,27.5311,10700.0
2014-10-09 12:40:00,37.72,37.77,37.71,37.76,10000.0,27.5238,27.5603,27.5165,27.553,10000.0
2014-10-09 12:45:00,37.76,37.87,37.76,37.85,20400.0,27.553,27.6333,27.553,27.6187,20400.0
2014-10-09 12:50:00,37.86,37.86,37.8,37.8,37300.0,27.626,27.626,27.5822,27.5822,37300.0
2014-10-09 12:55:00,37.79,37.83,37.77,37.83,17100.0,27.5749,27.6041,27.5603,27.6041,17100.0
2014-10-09 13:00:00,37.83,37.83,37.73,37.73,15700.0,27.6041,27.6041,27.5311,27.5311,15700.0
2014-10-09 13:05:00,37.74,37.76,37.68,37.68,16400.0,27.5384,27.553,27.4946,27.4946,16400.0
2014-10-09 13:10:00,37.68,37.69,37.64,37.69,14800.0,27.4946,27.5019,27.4654,27.5019,14800.0
2014-10-09 13:15:00,37.69,37.72,37.64,37.7,21500.0,27.5019,27.5238,27.4654,27.5092,21500.0
2014-10-09 13:20:00,37.7,37.81,37.7,37.81,17900.0,27.5092,27.5895,27.5092,27.5895,17900.0
2014-10-09 13:25:00,37.8,37.8,37.76,37.76,11800.0,27.5822,27.5822,27.553,27.553,11800.0
2014-10-09 13:30:00,37.76,37.77,37.7,37.77,18700.0,27.553,27.5603,27.5092,27.5603,18700.0
2014-10-09 13:35:00,37.79,37.81,37.77,37.81,14700.0,27.5749,27.5895,27.5603,27.5895,14700.0
2014-10-09 13:40:00,37.8,37.83,37.8,37.82,13700.0,27.5822,27.6041,27.5822,27.5968,13700.0
2014-10-09 13:45:00,37.82,37.82,37.76,37.77,22300.0,27.5968,27.5968,27.553,27.5603,22300.0
2014-10-09 13:50:00,37.77,37.8,37.69,37.69,26100.0,27.5603,27.5822,27.5019,27.5019,26100.0
2014-10-09 13:55:00,37.7,37.72,37.69,37.7,12700.0,27.5092,27.5238,27.5019,27.5092,12700.0
2014-10-09 14:00:00,37.69,37.69,37.63,37.63,22800.0,27.5019,27.5019,27.4581,27.4581,22800.0
2014-10-09 14:05:00,37.63,37.66,37.63,37.65,17900.0,27.4581,27.48,27.4581,27.4727,17900.0
2014-10-09 14:10:00,37.65,37.66,37.61,37.61,22800.0,27.4727,27.48,27.4435,27.4435,22800.0
2014-10-09 14:15:00,37.62,37.65,37.59,37.65,30800.0,27.4508,27.4727,27.4289,27.4727,30800.0
2014-10-09 14:20:00,37.65,37.68,37.62,37.67,19400.0,27.4727,27.4946,27.4508,27.4873,19400.0
2014-10-09 14:25:00,37.68,37.74,37.68,37.7,34200.0,27.4946,27.5384,27.4946,27.5092,34200.0
2014-10-09 14:30:00,37.7,37.7,37.64,37.68,25000.0,27.5092,27.5092,27.4654,27.4946,25000.0
2014-10-09 14:35:00,37.68,37.77,37.68,37.77,17200.0,27.4946,27.5603,27.4946,27.5603,17200.0
2014-10-09 14:40:00,37.77,37.77,37.73,37.75,23800.0,27.5603,27.5603,27.5311,27.5457,23800.0
2014-10-09 14:45:00,37.74,37.76,37.68,37.69,21700.0,27.5384,27.553,27.4946,27.5019,21700.0
2014-10-09 14:50:00,37.68,37.75,37.68,37.72,26200.0,27.4946,27.5457,27.4946,27.5238,26200.0
2014-10-09 14:55:00,37.72,37.72,37.64,37.64,45300.0,27.5238,27.5238,27.4654,27.4654,45300.0
2014-10-09 15:00:00,37.65,37.67,37.62,37.66,27600.0,27.4727,27.4873,27.4508,27.48,27600.0
2014-10-09 15:05:00,37.67,37.68,37.62,37.63,42500.0,27.4873,27.4946,27.4508,27.4581,42500.0
2014-10-09 15:10:00,37.62,37.73,37.62,37.72,32700.0,27.4508,27.5311,27.4508,27.5238,32700.0
2014-10-09 15:15:00,37.72,37.75,37.67,37.73,29700.0,27.5238,27.5457,27.4873,27.5311,29700.0
2014-10-09 15:20:00,37.72,37.73,37.66,37.7,38500.0,27.5238,27.5311,27.48,27.5092,38500.0
2014-10-09 15:25:00,37.71,37.76,37.69,37.75,40600.0,27.5165,27.553,27.5019,27.5457,40600.0
2014-10-09 15:30:00,37.76,37.82,37.76,37.79,36800.0,27.553,27.5968,27.553,27.5749,36800.0
2014-10-09 15:35:00,37.8,37.83,37.75,37.77,57100.0,27.5822,27.6041,27.5457,27.5603,57100.0
2014-10-09 15:40:00,37.77,37.78,37.72,37.76,65000.0,27.5603,27.5676,27.5238,27.553,65000.0
2014-10-09 15:45:00,37.76,37.76,37.65,37.65,100700.0,27.553,27.553,27.4727,27.4727,100700.0
2014-10-09 15:50:00,37.65,37.69,37.62,37.66,87000.0,27.4727,27.5019,27.4508,27.48,87000.0
2014-10-09 15:55:00,37.66,37.71,37.62,37.64,221500.0,27.48,27.5165,27.4508,27.4654,221500.0
2014-10-10 09:30:00,37.73,37.81,37.63,37.8,40500.0,27.5311,27.5895,27.4581,27.5822,40500.0
2014-10-10 09:35:00,37.8,37.91,37.79,37.91,33300.0,27.5822,27.6624,27.5749,27.6624,33300.0
2014-10-10 09:40:00,37.92,38.06,37.86,38.05,35600.0,27.6697,27.7719,27.626,27.7646,35600.0
2014-10-10 09:45:00,38.05,38.1,37.97,37.98,16400.0,27.7646,27.8011,27.7062,27.7135,16400.0
2014-10-10 09:50:00,37.96,38.0,37.86,37.86,20100.0,27.6989,27.7281,27.626,27.626,20100.0
2014-10-10 09:55:00,37.87,37.93,37.85,37.91,15700.0,27.6333,27.677,27.6187,27.6624,15700.0
2014-10-10 10:00:00,37.9,37.9,37.77,37.79,21700.0,27.6552,27.6552,27.5603,27.5749,21700.0
2014-10-10 10:05:00,37.79,37.82,37.65,37.79,57100.0,27.5749,27.5968,27.4727,27.5749,57100.0
2014-10-10 10:10:00,37.79,37.82,37.68,37.68,13300.0,27.5749,27.5968,27.4946,27.4946,13300.0
2014-10-10 10:15:00,37.69,37.77,37.68,37.76,12600.0,27.5019,27.5603,27.4946,27.553,12600.0
2014-10-10 10:20:00,37.76,37.77,37.66,37.66,9200.0,27.553,27.5603,27.48,27.48,9200.0
2014-10-10 10:25:00,37.66,37.69,37.6,37.64,37100.0,27.48,27.5019,27.4362,27.4654,37100.0
2014-10-10 10:30:00,37.65,37.66,37.57,37.63,18000.0,27.4727,27.48,27.4144,27.4581,18000.0
2014-10-10 10:35:00,37.61,37.67,37.59,37.61,12700.0,27.4435,27.4873,27.4289,27.4435,12700.0
2014-10-10 10:40:00,37.62,37.66,37.57,37.65,31800.0,27.4508,27.48,27.4144,27.4727,31800.0
2014-10-10 10:45:00,37.64,37.73,37.62,37.69,12700.0,27.4654,27.5311,27.4508,27.5019,12700.0
2014-10-10 10:50:00,37.71,37.71,37.61,37.65,58100.0,27.5165,27.5165,27.4435,27.4727,58100.0
2014-10-10 10:55:00,37.66,37.71,37.62,37.62,17200.0,27.48,27.5165,27.4508,27.4508,17200.0
2014-10-10 11:00:00,37.63,37.69,37.62,37.66,14800.0,27.4581,27.5019,27.4508,27.48,14800.0
2014-10-10 11:05:00,37.66,37.66,37.55,37.59,33600.0,27.48,27.48,27.3998,27.4289,33600.0
2014-10-10 11:10:00,37.58,37.58,37.47,37.47,14800.0,27.4217,27.4217,27.3414,27.3414,14800.0
2014-10-10 11:15:00,37.47,37.47,37.34,37.36,22900.0,27.3414,27.3414,27.2465,27.2611,22900.0
2014-10-10 11:20:00,37.37,37.42,37.36,37.4,19600.0,27.2684,27.3049,27.2611,27.2903,19600.0
2014-10-10 11:25:00,37.4,37.48,37.39,37.47,14000.0,27.2903,27.3487,27.283,27.3414,14000.0
2014-10-10 11:30:00,37.47,37.5,37.45,37.46,13800.0,27.3414,27.3633,27.3268,27.3341,13800.0
2014-10-10 11:35:00,37.45,37.53,37.45,37.53,15700.0,27.3268,27.3852,27.3268,27.3852,15700.0
2014-10-10 11:40:00,37.52,37.56,37.48,37.56,35600.0,27.3779,27.4071,27.3487,27.4071,35600.0
2014-10-10 11:45:00,37.55,37.61,37.55,37.6,11200.0,27.3998,27.4435,27.3998,27.4362,11200.0
2014-10-10 11:50:00,37.61,37.63,37.57,37.57,16300.0,27.4435,27.4581,27.4144,27.4144,16300.0
2014-10-10 11:55:00,37.57,37.58,37.52,37.56,16600.0,27.4144,27.4217,27.3779,27.4071,16600.0
2014-10-10 12:00:00,37.56,37.64,37.55,37.62,38000.0,27.4071,27.4654,27.3998,27.4508,38000.0
2014-10-10 12:05:00,37.62,37.64,37.59,37.61,17200.0,27.4508,27.4654,27.4289,27.4435,17200.0
2014-10-10 12:10:00,37.61,37.68,37.6,37.67,8800.0,27.4435,27.4946,27.4362,27.4873,8800.0
2014-10-10 12:15:00,37.69,37.69,37.6,37.61,19400.0,27.5019,27.5019,27.4362,27.4435,19400.0
2014-10-10 12:20:00,37.61,37.66,37.57,37.62,34600.0,27.4435,27.48,27.4144,27.4508,34600.0
2014-10-10 12:25:00,37.62,37.71,37.62,37.67,20200.0,27.4508,27.5165,27.4508,27.4873,20200.0
2014-10-10 12:30:00,37.67,37.82,37.67,37.78,29500.0,27.4873,27.5968,27.4873,27.5676,29500.0
2014-10-10 12:35:00,37.78,37.8,37.64,37.64,25300.0,27.5676,27.5822,27.4654,27.4654,25300.0
2014-10-10 12:40:00,37.65,37.7,37.65,37.69,12400.0,27.4727,27.5092,27.4727,27.5019,12400.0
2014-10-10 12:45:00,37.69,37.72,37.68,37.72,9100.0,27.5019,27.5238,27.4946,27.5238,9100.0
2014-10-10 12:50:00,37.72,37.75,37.7,37.74,42200.0,27.5238,27.5457,27.5092,27.5384,42200.0
2014-10-10 12:55:00,37.73,37.75,37.71,37.75,23300.0,27.5311,27.5457,27.5165,27.5457,23300.0
2014-10-10 13:00:00,37.75,37.76,37.72,37.72,21900.0,27.5457,27.553,27.5238,27.5238,21900.0
2014-10-10 13:05:00,37.73,37.76,37.72,37.76,12100.0,27.5311,27.553,27.5238,27.553,12100.0
2014-10-10 13:10:00,37.76,37.78,37.75,37.77,17300.0,27.553,27.5676,27.5457,27.5603,17300.0
2014-10-10 13:15:00,37.76,37.76,37.72,37.73,19600.0,27.553,27.553,27.5238,27.5311,19600.0
2014-10-10 13:20:00,37.73,37.73,37.69,37.72,15600.0,27.5311,27.5311,27.5019,27.5238,15600.0
2014-10-10 13:25:00,37.72,37.74,37.7,37.71,15100.0,27.5238,27.5384,27.5092,27.5165,15100.0
2014-10-10 13:30:00,37.71,37.74,37.69,37.7,14000.0,27.5165,27.5384,27.5019,27.5092,14000.0
2014-10-10 13:35:00,37.7,37.75,37.69,37.74,17700.0,27.5092,27.5457,27.5019,27.5384,17700.0
2014-10-10 13:40:00,37.75,37.78,37.75,37.78,12100.0,27.5457,27.5676,27.5457,27.5676,12100.0
2014-10-10 13:45:00,37.78,37.78,37.71,37.73,13900.0,27.5676,27.5676,27.5165,27.5311,13900.0
2014-10-10 13:50:00,37.73,37.76,37.72,37.76,11500.0,27.5311,27.553,27.5238,27.553,11500.0
2014-10-10 13:55:00,37.76,37.78,37.74,37.76,13900.0,27.553,27.5676,27.5384,27.553,13900.0
2014-10-10 14:00:00,37.77,37.81,37.77,37.78,15200.0,27.5603,27.5895,27.5603,27.5676,15200.0
2014-10-10 14:05:00,37.78,37.79,37.76,37.77,57000.0,27.5676,27.5749,27.553,27.5603,57000.0
2014-10-10 14:10:00,37.77,37.79,37.75,37.75,38400.0,27.5603,27.5749,27.5457,27.5457,38400.0
2014-10-10 14:15:00,37.75,37.75,37.68,37.69,32300.0,27.5457,27.5457,27.4946,27.5019,32300.0
2014-10-10 14:20:00,37.69,37.71,37.68,37.7,19900.0,27.5019,27.5165,27.4946,27.5092,19900.0
2014-10-10 14:25:00,37.71,37.73,37.66,37.67,25900.0,27.5165,27.5311,27.48,27.4873,25900.0
2014-10-10 14:30:00,37.66,37.67,37.62,37.62,30100.0,27.48,27.4873,27.4508,27.4508,30100.0
2014-10-10 14:35:00,37.62,37.63,37.56,37.56,12500.0,27.4508,27.4581,27.4071,27.4071,12500.0
2014-10-10 14:40:00,37.56,37.56,37.48,37.5,28300.0,27.4071,27.4071,27.3487,27.3633,28300.0
2014-10-10 14:45:00,37.5,37.51,37.47,37.47,28100.0,27.3633,27.3706,27.3414,27.3414,28100.0
2014-10-10 14:50:00,37.48,37.52,37.47,37.49,24300.0,27.3487,27.3779,27.3414,27.356,24300.0
2014-10-10 14:55:00,37.49,37.5,37.45,37.45,33500.0,27.356,27.3633,27.3268,27.3268,33500.0
2014-10-10 15:00:00,37.45,37.48,37.43,37.43,17300.0,27.3268,27.3487,27.3122,27.3122,17300.0
2014-10-10 15:05:00,37.42,37.42,37.4,37.4,12600.0,27.3049,27.3049,27.2903,27.2903,12600.0
2014-10-10 15:10:00,37.41,37.46,37.4,37.44,15800.0,27.2976,27.3341,27.2903,27.3195,15800.0
2014-10-10 15:15:00,37.44,37.44,37.39,37.42,26700.0,27.3195,27.3195,27.283,27.3049,26700.0
2014-10-10 15:20:00,37.42,37.45,37.42,37.45,7900.0,27.3049,27.3268,27.3049,27.3268,7900.0
2014-10-10 15:25:00,37.44,37.44,37.39,37.44,33500.0,27.3195,27.3195,27.283,27.3195,33500.0
2014-10-10 15:30:00,37.44,37.45,37.36,37.37,23400.0,27.3195,27.3268,27.2611,27.2684,23400.0
2014-10-10 15:35:00,37.37,37.43,37.37,37.41,27200.0,27.2684,27.3122,27.2684,27.2976,27200.0
2014-10-10 15:40:00,37.41,37.42,37.38,37.38,44800.0,27.2976,27.3049,27.2757,27.2757,44800.0
2014-10-10 15:45:00,37.39,37.39,37.28,37.29,45700.0,27.283,27.283,27.2027,27.21,45700.0
2014-10-10 15:50:00,37.28,37.32,37.28,37.3,70000.0,27.2027,27.2319,27.2027,27.2173,70000.0
2014-10-10 15:55:00,37.31,37.32,37.26,37.27,106100.0,27.2246,27.2319,27.1882,27.1954,106100.0
2014-10-13 09:30:00,37.28,37.41,37.23,37.38,13800.0,27.2027,27.2976,27.1663,27.2757,13800.0
2014-10-13 09:35:00,37.38,37.41,37.36,37.39,13800.0,27.2757,27.2976,27.2611,27.283,13800.0
2014-10-13 09:40:00,37.39,37.42,37.37,37.4,25700.0,27.283,27.3049,27.2684,27.2903,25700.0
2014-10-13 09:45:00,37.38,37.44,37.37,37.41,19200.0,27.2757,27.3195,27.2684,27.2976,19200.0
2014-10-13 09:50:00,37.41,37.42,37.34,37.36,15900.0,27.2976,27.3049,27.2465,27.2611,15900.0
2014-10-13 09:55:00,37.36,37.44,37.29,37.44,13300.0,27.2611,27.3195,27.21,27.3195,13300.0
2014-10-13 10:00:00,37.45,37.54,37.44,37.5,11500.0,27.3268,27.3925,27.3195,27.3633,11500.0
2014-10-13 10:05:00,37.51,37.53,37.43,37.43,15300.0,27.3706,27.3852,27.3122,27.3122,15300.0
2014-10-13 10:10:00,37.42,37.44,37.38,37.39,23900.0,27.3049,27.3195,27.2757,27.283,23900.0
2014-10-13 10:15:00,37.4,37.4,37.28,37.3,45800.0,27.2903,27.2903,27.2027,27.2173,45800.0
2014-10-13 10:20:00,37.32,37.38,37.31,37.36,13800.0,27.2319,27.2757,27.2246,27.2611,13800.0
2014-10-13 10:25:00,37.34,37.35,37.28,37.29,6800.0,27.2465,27.2538,27.2027,27.21,6800.0
2014-10-13 10:30:00,37.29,37.37,37.28,37.36,26100.0,27.21,27.2684,27.2027,27.2611,26100.0
2014-10-13 10:35:00,37.36,37.38,37.33,37.37,34000.0,27.2611,27.2757,27.2392,27.2684,34000.0
2014-10-13 10:40:00,37.36,37.38,37.23,37.25,26800.0,27.2611,27.2757,27.1663,27.1809,26800.0
2014-10-13 10:45:00,37.25,37.31,37.22,37.27,32100.0,27.1809,27.2246,27.159,27.1954,32100.0
2014-10-13 10:50:00,37.27,37.29,37.21,37.26,40500.0,27.1954,27.21,27.1517,27.1882,40500.0
2014-10-13 10:55:00,37.26,37.31,37.25,37.25,39800.0,27.1882,27.2246,27.1809,27.1809,39800.0
2014-10-13 11:00:00,37.26,37.39,37.24,37.39,26400.0,27.1882,27.283,27.1736,27.283,26400.0
2014-10-13 11:05:00,37.39,37.42,37.3,37.31,29800.0,27.283,27.3049,27.2173,27.2246,29800.0
2014-10-13 11:10:00,37.31,37.32,37.22,37.28,50400.0,27.2246,27.2319,27.159,27.2027,50400.0
2014-10-13 11:15:00,37.28,37.3,37.25,37.25,20300.0,27.2027,27.2173,27.1809,27.1809,20300.0
2014-10-13 11:20:00,37.24,37.32,37.24,37.31,13500.0,27.1736,27.2319,27.1736,27.2246,13500.0
2014-10-13 11:25:00,37.31,37.32,37.25,37.25,17200.0,27.2246,27.2319,27.1809,27.1809,17200.0
2014-10-13 11:30:00,37.25,37.31,37.25,37.27,23300.0,27.1809,27.2246,27.1809,27.1954,23300.0
2014-10-13 11:35:00,37.27,37.27,37.13,37.19,17100.0,27.1954,27.1954,27.0933,27.1371,17100.0
2014-10-13 11:40:00,37.2,37.26,37.2,37.24,23100.0,27.1444,27.1882,27.1444,27.1736,23100.0
2014-10-13 11:45:00,37.24,37.31,37.24,37.29,15500.0,27.1736,27.2246,27.1736,27.21,15500.0
2014-10-13 11:50:00,37.29,37.35,37.28,37.32,23200.0,27.21,27.2538,27.2027,27.2319,23200.0
2014-10-13 11:55:00,37.33,37.36,37.33,37.35,6300.0,27.2392,27.2611,27.2392,27.2538,6300.0
2014-10-13 12:00:00,37.35,37.39,37.33,37.35,14300.0,27.2538,27.283,27.2392,27.2538,14300.0
2014-10-13 12:05:00,37.35,37.4,37.35,37.38,6600.0,27.2538,27.2903,27.2538,27.2757,6600.0
2014-10-13 12:10:00,37.38,37.41,37.37,37.38,14600.0,27.2757,27.2976,27.2684,27.2757,14600.0
2014-10-13 12:15:00,37.38,37.52,37.35,37.51,27800.0,27.2757,27.3779,27.2538,27.3706,27800.0
2014-10-13 12:20:00,37.51,37.56,37.5,37.55,14900.0,27.3706,27.4071,27.3633,27.3998,14900.0
2014-10-13 12:25:00,37.56,37.56,37.52,37.54,18000.0,27.4071,27.4071,27.3779,27.3925,18000.0
2014-10-13 12:30:00,37.53,37.58,37.51,37.54,23700.0,27.3852,27.4217,27.3706,27.3925,23700.0
2014-10-13 12:35:00,37.55,37.57,37.52,37.54,24100.0,27.3998,27.4144,27.3779,27.3925,24100.0
2014-10-13 12:40:00,37.54,37.61,37.52,37.56,23400.0,27.3925,27.4435,27.3779,27.4071,23400.0
2014-10-13 12:45:00,37.57,37.63,37.56,37.59,9800.0,27.4144,27.4581,27.4071,27.4289,9800.0
2014-10-13 12:50:00,37.59,37.59,37.54,37.57,7200.0,27.4289,27.4289,27.3925,27.4144,7200.0
2014-10-13 12:55:00,37.57,37.58,37.55,37.57,7700.0,27.4144,27.4217,27.3998,27.4144,7700.0
2014-10-13 13:00:00,37.56,37.59,37.56,37.57,12600.0,27.4071,27.4289,27.4071,27.4144,12600.0
2014-10-13 13:05:00,37.57,37.57,37.54,37.54,20300.0,27.4144,27.4144,27.3925,27.3925,20300.0
2014-10-13 13:10:00,37.54,37.55,37.48,37.49,10300.0,27.3925,27.3998,27.3487,27.356,10300.0
2014-10-13 13:15:00,37.49,37.49,37.41,37.44,25000.0,27.356,27.356,27.2976,27.3195,25000.0
2014-10-13 13:20:00,37.43,37.47,37.42,37.42,20800.0,27.3122,27.3414,27.3049,27.3049,20800.0
2014-10-13 13:25:00,37.42,37.5,37.42,37.5,9300.0,27.3049,27.3633,27.3049,27.3633,9300.0
2014-10-13 13:30:00,37.49,37.49,37.44,37.45,11500.0,27.356,27.356,27.3195,27.3268,11500.0
2014-10-13 13:35:00,37.45,37.58,37.45,37.56,19900.0,27.3268,27.4217,27.3268,27.4071,19900.0
2014-10-13 13:40:00,37.56,37.58,37.55,37.56,6700.0,27.4071,27.4217,27.3998,27.4071,6700.0
2014-10-13 13:45:00,37.56,37.58,37.54,37.54,15500.0,27.4071,27.4217,27.3925,27.3925,15500.0
2014-10-13 13:50:00,37.53,37.55,37.51,37.54,12100.0,27.3852,27.3998,27.3706,27.3925,12100.0
2014-10-13 13:55:00,37.53,37.54,37.48,37.5,10500.0,27.3852,27.3925,27.3487,27.3633,10500.0
2014-10-13 14:00:00,37.49,37.52,37.48,37.48,16200.0,27.356,27.3779,27.3487,27.3487,16200.0
2014-10-13 14:05:00,37.48,37.57,37.48,37.57,9300.0,27.3487,27.4144,27.3487,27.4144,9300.0
2014-10-13 14:10:00,37.56,37.59,37.56,37.59,8400.0,27.4071,27.4289,27.4071,27.4289,8400.0
2014-10-13 14:15:00,37.59,37.59,37.55,37.55,5900.0,27.4289,27.4289,27.3998,27.3998,5900.0
2014-10-13 14:20:00,37.54,37.58,37.54,37.58,7300.0,27.3925,27.4217,27.3925,27.4217,7300.0
2014-10-13 14:25:00,37.57,37.66,37.57,37.66,16200.0,27.4144,27.48,27.4144,27.48,16200.0
2014-10-13 14:30:00,37.66,37.66,37.6,37.63,40500.0,27.48,27.48,27.4362,27.4581,40500.0
2014-10-13 14:35:00,37.64,37.64,37.61,37.63,16200.0,27.4654,27.4654,27.4435,27.4581,16200.0
2014-10-13 14:40:00,37.62,37.62,37.6,37.62,15600.0,27.4508,27.4508,27.4362,27.4508,15600.0
2014-10-13 14:45:00,37.61,37.62,37.58,37.58,22000.0,27.4435,27.4508,27.4217,27.4217,22000.0
2014-10-13 14:50:00,37.58,37.61,37.56,37.56,20600.0,27.4217,27.4435,27.4071,27.4071,20600.0
2014-10-13 14:55:00,37.56,37.57,37.52,37.52,19700.0,27.4071,27.4144,27.3779,27.3779,19700.0
2014-10-13 15:00:00,37.52,37.53,37.5,37.5,18900.0,27.3779,27.3852,27.3633,27.3633,18900.0
2014-10-13 15:05:00,37.5,37.52,37.49,37.49,10200.0,27.3633,27.3779,27.356,27.356,10200.0
2014-10-13 15:10:00,37.49,37.54,37.47,37.53,15600.0,27.356,27.3925,27.3414,27.3852,15600.0
2014-10-13 15:15:00,37.53,37.55,37.48,37.48,18700.0,27.3852,27.3998,27.3487,27.3487,18700.0
2014-10-13 15:20:00,37.48,37.49,37.43,37.46,14400.0,27.3487,27.356,27.3122,27.3341,14400.0
2014-10-13 15:25:00,37.46,37.47,37.44,37.44,20600.0,27.3341,27.3414,27.3195,27.3195,20600.0
2014-10-13 15:30:00,37.44,37.44,37.22,37.31,59000.0,27.3195,27.3195,27.159,27.2246,59000.0
2014-10-13 15:35:00,37.32,37.36,37.25,37.25,34100.0,27.2319,27.2611,27.1809,27.1809,34100.0
2014-10-13 15:40:00,37.26,37.35,37.22,37.25,44600.0,27.1882,27.2538,27.159,27.1809,44600.0
2014-10-13 15:45:00,37.24,37.25,37.17,37.21,48500.0,27.1736,27.1809,27.1225,27.1517,48500.0
2014-10-13 15:50:00,37.2,37.26,37.15,37.19,62100.0,27.1444,27.1882,27.1079,27.1371,62100.0
2014-10-13 15:55:00,37.19,37.21,37.16,37.18,109900.0,27.1371,27.1517,27.1152,27.1298,109900.0
2014-10-14 09:30:00,37.45,37.66,37.35,37.64,20800.0,27.3268,27.48,27.2538,27.4654,20800.0
2014-10-14 09:35:00,37.66,37.97,37.64,37.87,49700.0,27.48,27.7062,27.4654,27.6333,49700.0
2014-10-14 09:40:00,37.86,37.93,37.81,37.89,22000.0,27.626,27.677,27.5895,27.6479,22000.0
2014-10-14 09:45:00,37.91,37.95,37.84,37.84,15400.0,27.6624,27.6916,27.6114,27.6114,15400.0
2014-10-14 09:50:00,37.84,37.86,37.8,37.84,16000.0,27.6114,27.626,27.5822,27.6114,16000.0
2014-10-14 09:55:00,37.85,38.03,37.84,37.98,45200.0,27.6187,27.75,27.6114,27.7135,45200.0
2014-10-14 10:00:00,37.98,38.01,37.9,37.96,25700.0,27.7135,27.7354,27.6552,27.6989,25700.0
2014-10-14 10:05:00,37.95,38.06,37.91,38.01,53600.0,27.6916,27.7719,27.6624,27.7354,53600.0
2014-10-14 10:10:00,38.02,38.03,37.98,37.98,42700.0,27.7427,27.75,27.7135,27.7135,42700.0
2014-10-14 10:15:00,37.98,37.98,37.87,37.87,30900.0,27.7135,27.7135,27.6333,27.6333,30900.0
2014-10-14 10:20:00,37.87,37.99,37.87,37.91,25600.0,27.6333,27.7208,27.6333,27.6624,25600.0
2014-10-14 10:25:00,37.92,37.98,37.91,37.94,30800.0,27.6697,27.7135,27.6624,27.6843,30800.0
2014-10-14 10:30:00,37.95,37.97,37.92,37.95,17900.0,27.6916,27.7062,27.6697,27.6916,17900.0
2014-10-14 10:35:00,37.96,38.06,37.96,38.06,13600.0,27.6989,27.7719,27.6989,27.7719,13600.0
2014-10-14 10:40:00,38.06,38.13,38.05,38.1,14800.0,27.7719,27.823,27.7646,27.8011,14800.0
2014-10-14 10:45:00,38.11,38.19,38.08,38.19,15800.0,27.8084,27.8668,27.7865,27.8668,15800.0
2014-10-14 10:50:00,38.18,38.19,38.12,38.18,13700.0,27.8595,27.8668,27.8157,27.8595,13700.0
2014-10-14 10:55:00,38.18,38.18,38.14,38.14,7200.0,27.8595,27.8595,27.8303,27.8303,7200.0
2014-10-14 11:00:00,38.14,38.17,38.13,38.15,13300.0,27.8303,27.8522,27.823,27.8376,13300.0
2014-10-14 11:05:00,38.15,38.17,38.12,38.15,36200.0,27.8376,27.8522,27.8157,27.8376,36200.0
2014-10-14 11:10:00,38.16,38.19,38.15,38.18,9600.0,27.8449,27.8668,27.8376,27.8595,9600.0
2014-10-14 11:15:00,38.18,38.26,38.18,38.26,18300.0,27.8595,27.9178,27.8595,27.9178,18300.0
2014-10-14 11:20:00,38.26,38.26,38.23,38.26,12900.0,27.9178,27.9178,27.8959,27.9178,12900.0
2014-10-14 11:25:00,38.25,38.25,38.23,38.24,63800.0,27.9105,27.9105,27.8959,27.9032,63800.0
2014-10-14 11:30:00,38.23,38.28,38.22,38.28,37500.0,27.8959,27.9324,27.8887,27.9324,37500.0
2014-10-14 11:35:00,38.29,38.4,38.29,38.38,17300.0,27.9397,28.02,27.9397,28.0054,17300.0
2014-10-14 11:40:00,38.37,38.45,38.36,38.45,20100.0,27.9981,28.0565,27.9908,28.0565,20100.0
2014-10-14 11:45:00,38.45,38.47,38.43,38.45,24900.0,28.0565,28.0711,28.0419,28.0565,24900.0
2014-10-14 11:50:00,38.44,38.48,38.43,38.47,24100.0,28.0492,28.0784,28.0419,28.0711,24100.0
2014-10-14 11:55:00,38.47,38.47,38.32,38.36,43100.0,28.0711,28.0711,27.9616,27.9908,43100.0
2014-10-14 12:00:00,38.37,38.44,38.34,38.41,34400.0,27.9981,28.0492,27.9762,28.0273,34400.0
2014-10-14 12:05:00,38.42,38.58,38.42,38.53,44100.0,28.0346,28.1513,28.0346,28.1149,44100.0
2014-10-14 12:10:00,38.53,38.53,38.46,38.48,20400.0,28.1149,28.1149,28.0638,28.0784,20400.0
2014-10-14 12:15:00,38.48,38.5,38.45,38.48,158200.0,28.0784,28.093,28.0565,28.0784,158200.0
2014-10-14 12:20:00,38.48,38.48,38.43,38.46,22500.0,28.0784,28.0784,28.0419,28.0638,22500.0
2014-10-14 12:25:00,38.46,38.52,38.45,38.51,19600.0,28.0638,28.1076,28.0565,28.1003,19600.0
2014-10-14 12:30:00,38.5,38.54,38.45,38.46,58200.0,28.093,28.1222,28.0565,28.0638,58200.0
2014-10-14 12:35:00,38.45,38.46,38.42,38.45,36600.0,28.0565,28.0638,28.0346,28.0565,36600.0
2014-10-14 12:40:00,38.45,38.54,38.43,38.53,14400.0,28.0565,28.1222,28.0419,28.1149,14400.0
2014-10-14 12:45:00,38.53,38.62,38.53,38.62,13500.0,28.1149,28.1805,28.1149,28.1805,13500.0
2014-10-14 12:50:00,38.61,38.64,38.61,38.63,26800.0,28.1732,28.1951,28.1732,28.1878,26800.0
2014-10-14 12:55:00,38.63,38.64,38.56,38.59,48000.0,28.1878,28.1951,28.1367,28.1586,48000.0
2014-10-14 13:00:00,38.59,38.64,38.58,38.64,19500.0,28.1586,28.1951,28.1513,28.1951,19500.0
2014-10-14 13:05:00,38.64,38.64,38.58,38.62,33000.0,28.1951,28.1951,28.1513,28.1805,33000.0
2014-10-14 13:10:00,38.61,38.64,38.59,38.63,38600.0,28.1732,28.1951,28.1586,28.1878,38600.0
2014-10-14 13:15:00,38.63,38.67,38.62,38.65,22200.0,28.1878,28.217,28.1805,28.2024,22200.0
2014-10-14 13:20:00,38.65,38.68,38.64,38.64,34200.0,28.2024,28.2243,28.1951,28.1951,34200.0
2014-10-14 13:25:00,38.65,38.65,38.57,38.58,6900.0,28.2024,28.2024,28.144,28.1513,6900.0
2014-10-14 13:30:00,38.58,38.61,38.55,38.56,40400.0,28.1513,28.1732,28.1294,28.1367,40400.0
2014-10-14 13:35:00,38.57,38.57,38.52,38.54,32900.0,28.144,28.144,28.1076,28.1222,32900.0
2014-10-14 13:40:00,38.55,38.57,38.51,38.52,31800.0,28.1294,28.144,28.1003,28.1076,31800.0
2014-10-14 13:45:00,38.53,38.54,38.47,38.52,35300.0,28.1149,28.1222,28.0711,28.1076,35300.0
2014-10-14 13:50:00,38.52,38.57,38.52,38.56,37800.0,28.1076,28.144,28.1076,28.1367,37800.0
2014-10-14 13:55:00,38.58,38.59,38.54,38.57,13500.0,28.1513,28.1586,28.1222,28.144,13500.0
2014-10-14 14:00:00,38.57,38.6,38.55,38.55,12400.0,28.144,28.1659,28.1294,28.1294,12400.0
2014-10-14 14:05:00,38.56,38.57,38.5,38.51,30000.0,28.1367,28.144,28.093,28.1003,30000.0
2014-10-14 14:10:00,38.5,38.57,38.5,38.57,21000.0,28.093,28.144,28.093,28.144,21000.0
2014-10-14 14:15:00,38.56,38.56,38.5,38.55,43600.0,28.1367,28.1367,28.093,28.1294,43600.0
2014-10-14 14:20:00,38.55,38.56,38.48,38.49,64200.0,28.1294,28.1367,28.0784,28.0857,64200.0
2014-10-14 14:25:00,38.47,38.47,38.42,38.42,15800.0,28.0711,28.0711,28.0346,28.0346,15800.0
2014-10-14 14:30:00,38.43,38.47,38.42,38.43,33300.0,28.0419,28.0711,28.0346,28.0419,33300.0
2014-10-14 14:35:00,38.43,38.45,38.37,38.44,17000.0,28.0419,28.0565,27.9981,28.0492,17000.0
2014-10-14 14:40:00,38.44,38.48,38.43,38.48,34600.0,28.0492,28.0784,28.0419,28.0784,34600.0
2014-10-14 14:45:00,38.49,38.5,38.43,38.47,22000.0,28.0857,28.093,28.0419,28.0711,22000.0
2014-10-14 14:50:00,38.47,38.48,38.37,38.38,39100.0,28.0711,28.0784,27.9981,28.0054,39100.0
2014-10-14 14:55:00,38.38,38.38,38.27,38.31,66000.0,28.0054,28.0054,27.9251,27.9543,66000.0
2014-10-14 15:00:00,38.32,38.35,38.22,38.27,43000.0,27.9616,27.9835,27.8887,27.9251,43000.0
2014-10-14 15:05:00,38.26,38.27,38.22,38.26,49600.0,27.9178,27.9251,27.8887,27.9178,49600.0
2014-10-14 15:10:00,38.27,38.32,38.25,38.29,35100.0,27.9251,27.9616,27.9105,27.9397,35100.0
2014-10-14 15:15:00,38.28,38.28,38.2,38.21,16200.0,27.9324,27.9324,27.8741,27.8814,16200.0
2014-10-14 15:20:00,38.21,38.21,38.08,38.16,54100.0,27.8814,27.8814,27.7865,27.8449,54100.0
2014-10-14 15:25:00,38.16,38.26,38.15,38.25,64500.0,27.8449,27.9178,27.8376,27.9105,64500.0
2014-10-14 15:30:00,38.25,38.26,38.16,38.21,53500.0,27.9105,27.9178,27.8449,27.8814,53500.0
2014-10-14 15:35:00,38.2,38.34,38.19,38.33,45200.0,27.8741,27.9762,27.8668,27.9689,45200.0
2014-10-14 15:40:00,38.33,38.39,38.31,38.33,37900.0,27.9689,28.0127,27.9543,27.9689,37900.0
2014-10-14 15:45:00,38.32,38.36,38.26,38.29,91700.0,27.9616,27.9908,27.9178,27.9397,91700.0
2014-10-14 15:50:00,38.29,38.34,38.29,38.29,80800.0,27.9397,27.9762,27.9397,27.9397,80800.0
2014-10-14 15:55:00,38.29,38.31,38.26,38.29,141500.0,27.9397,27.9543,27.9178,27.9397,141500.0
2014-10-15 09:30:00,37.99,38.11,37.85,38.03,50100.0,27.7208,27.8084,27.6187,27.75,50100.0
2014-10-15 09:35:00,38.03,38.21,37.9,37.96,42200.0,27.75,27.8814,27.6552,27.6989,42200.0
2014-10-15 09:40:00,37.98,38.03,37.74,37.79,77600.0,27.7135,27.75,27.5384,27.5749,77600.0
2014-10-15 09:45:00,37.77,37.84,37.65,37.84,39000.0,27.5603,27.6114,27.4727,27.6114,39000.0
2014-10-15 09:50:00,37.85,38.12,37.85,38.1,45800.0,27.6187,27.8157,27.6187,27.8011,45800.0
2014-10-15 09:55:00,38.1,38.16,37.97,37.98,49900.0,27.8011,27.8449,27.7062,27.7135,49900.0
2014-10-15 10:00:00,37.98,38.21,37.84,38.16,50800.0,27.7135,27.8814,27.6114,27.8449,50800.0
2014-10-15 10:05:00,38.17,38.28,38.16,38.23,189800.0,27.8522,27.9324,27.8449,27.8959,189800.0
2014-10-15 10:10:00,38.25,38.31,38.23,38.28,33500.0,27.9105,27.9543,27.8959,27.9324,33500.0
2014-10-15 10:15:00,38.28,38.28,38.18,38.2,29300.0,27.9324,27.9324,27.8595,27.8741,29300.0
2014-10-15 10:20:00,38.19,38.31,38.13,38.31,30900.0,27.8668,27.9543,27.823,27.9543,30900.0
2014-10-15 10:25:00,38.3,38.38,38.22,38.28,44500.0,27.947,28.0054,27.8887,27.9324,44500.0
2014-10-15 10:30:00,38.29,38.29,38.11,38.15,38700.0,27.9397,27.9397,27.8084,27.8376,38700.0
2014-10-15 10:35:00,38.15,38.21,38.14,38.18,58500.0,27.8376,27.8814,27.8303,27.8595,58500.0
2014-10-15 10:40:00,38.19,38.2,38.11,38.17,41200.0,27.8668,27.8741,27.8084,27.8522,41200.0
2014-10-15 10:45:00,38.17,38.2,38.06,38.11,88300.0,27.8522,27.8741,27.7719,27.8084,88300.0
2014-10-15 10:50:00,38.12,38.22,38.05,38.12,50700.0,27.8157,27.8887,27.7646,27.8157,50700.0
2014-10-15 10:55:00,38.12,38.19,38.03,38.17,24200.0,27.8157,27.8668,27.75,27.8522,24200.0
2014-10-15 11:00:00,38.17,38.2,38.08,38.19,21500.0,27.8522,27.8741,27.7865,27.8668,21500.0
2014-10-15 11:05:00,38.18,38.29,38.18,38.24,37700.0,27.8595,27.9397,27.8595,27.9032,37700.0
2014-10-15 11:10:00,38.25,38.27,38.16,38.17,25900.0,27.9105,27.9251,27.8449,27.8522,25900.0
2014-10-15 11:15:00,38.17,38.19,38.12,38.17,29500.0,27.8522,27.8668,27.8157,27.8522,29500.0
2014-10-15 11:20:00,38.15,38.16,38.07,38.12,47300.0,27.8376,27.8449,27.7792,27.8157,47300.0
2014-10-15 11:25:00,38.12,38.17,38.05,38.05,37000.0,27.8157,27.8522,27.7646,27.7646,37000.0
2014-10-15 11:30:00,38.05,38.17,38.05,38.13,65200.0,27.7646,27.8522,27.7646,27.823,65200.0
2014-10-15 11:35:00,38.13,38.27,38.13,38.25,24200.0,27.823,27.9251,27.823,27.9105,24200.0
2014-10-15 11:40:00,38.24,38.24,38.18,38.19,20300.0,27.9032,27.9032,27.8595,27.8668,20300.0
2014-10-15 11:45:00,38.17,38.17,38.04,38.07,18400.0,27.8522,27.8522,27.7573,27.7792,18400.0
2014-10-15 11:50:00,38.07,38.13,38.02,38.13,14800.0,27.7792,27.823,27.7427,27.823,14800.0
2014-10-15 11:55:00,38.15,38.21,38.14,38.21,23500.0,27.8376,27.8814,27.8303,27.8814,23500.0
2014-10-15 12:00:00,38.2,38.25,38.17,38.25,31100.0,27.8741,27.9105,27.8522,27.9105,31100.0
2014-10-15 12:05:00,38.25,38.33,38.25,38.32,25300.0,27.9105,27.9689,27.9105,27.9616,25300.0
2014-10-15 12:10:00,38.32,38.41,38.28,38.28,43800.0,27.9616,28.0273,27.9324,27.9324,43800.0
2014-10-15 12:15:00,38.29,38.32,38.19,38.23,36500.0,27.9397,27.9616,27.8668,27.8959,36500.0
2014-10-15 12:20:00,38.23,38.28,38.23,38.25,48000.0,27.8959,27.9324,27.8959,27.9105,48000.0
2014-10-15 12:25:00,38.26,38.27,38.16,38.17,24900.0,27.9178,27.9251,27.8449,27.8522,24900.0
2014-10-15 12:30:00,38.18,38.31,38.15,38.27,28700.0,27.8595,27.9543,27.8376,27.9251,28700.0
2014-10-15 12:35:00,38.29,38.3,38.16,38.19,23800.0,27.9397,27.947,27.8449,27.8668,23800.0
2014-10-15 12:40:00,38.19,38.2,38.13,38.17,50000.0,27.8668,27.8741,27.823,27.8522,50000.0
2014-10-15 12:45:00,38.17,38.26,38.16,38.2,29700.0,27.8522,27.9178,27.8449,27.8741,29700.0
2014-10-15 12:50:00,38.2,38.22,38.11,38.22,88300.0,27.8741,27.8887,27.8084,27.8887,88300.0
2014-10-15 12:55:00,38.22,38.27,38.18,38.25,55500.0,27.8887,27.9251,27.8595,27.9105,55500.0
2014-10-15 13:00:00,38.23,38.25,38.19,38.24,18400.0,27.8959,27.9105,27.8668,27.9032,18400.0
2014-10-15 13:05:00,38.22,38.22,38.12,38.12,26200.0,27.8887,27.8887,27.8157,27.8157,26200.0
2014-10-15 13:10:00,38.12,38.14,37.98,37.98,19700.0,27.8157,27.8303,27.7135,27.7135,19700.0
2014-10-15 13:15:00,37.99,37.99,37.85,37.87,30100.0,27.7208,27.7208,27.6187,27.6333,30100.0
2014-10-15 13:20:00,37.87,37.87,37.76,37.78,24700.0,27.6333,27.6333,27.553,27.5676,24700.0
2014-10-15 13:25:00,37.79,37.81,37.71,37.81,53000.0,27.5749,27.5895,27.5165,27.5895,53000.0
2014-10-15 13:30:00,37.81,37.95,37.8,37.91,32600.0,27.5895,27.6916,27.5822,27.6624,32600.0
2014-10-15 13:35:00,37.9,37.9,37.76,37.84,31800.0,27.6552,27.6552,27.553,27.6114,31800.0
2014-10-15 13:40:00,37.84,37.92,37.82,37.89,36700.0,27.6114,27.6697,27.5968,27.6479,36700.0
2014-10-15 13:45:00,37.9,37.98,37.88,37.98,42500.0,27.6552,27.7135,27.6406,27.7135,42500.0
2014-10-15 13:50:00,37.98,38.0,37.88,37.95,62600.0,27.7135,27.7281,27.6406,27.6916,62600.0
2014-10-15 13:55:00,37.95,37.96,37.86,37.87,68400.0,27.6916,27.6989,27.626,27.6333,68400.0
2014-10-15 14:00:00,37.88,37.88,37.72,37.72,42300.0,27.6406,27.6406,27.5238,27.5238,42300.0
2014-10-15 14:05:00,37.71,37.8,37.67,37.79,36800.0,27.5165,27.5822,27.4873,27.5749,36800.0
2014-10-15 14:10:00,37.79,37.93,37.78,37.92,40300.0,27.5749,27.677,27.5676,27.6697,40300.0
2014-10-15 14:15:00,37.93,38.02,37.92,37.95,65300.0,27.677,27.7427,27.6697,27.6916,65300.0
2014-10-15 14:20:00,37.95,37.99,37.94,37.99,59700.0,27.6916,27.7208,27.6843,27.7208,59700.0
2014-10-15 14:25:00,37.99,38.0,37.85,37.93,32800.0,27.7208,27.7281,27.6187,27.677,32800.0
2014-10-15 14:30:00,37.92,38.04,37.9,37.99,17800.0,27.6697,27.7573,27.6552,27.7208,17800.0
2014-10-15 14:35:00,38.0,38.06,37.99,38.05,21500.0,27.7281,27.7719,27.7208,27.7646,21500.0
2014-10-15 14:40:00,38.06,38.1,37.97,37.97,15700.0,27.7719,27.8011,27.7062,27.7062,15700.0
2014-10-15 14:45:00,37.97,37.99,37.91,37.94,18700.0,27.7062,27.7208,27.6624,27.6843,18700.0
2014-10-15 14:50:00,37.94,38.05,37.94,38.02,33600.0,27.6843,27.7646,27.6843,27.7427,33600.0
2014-10-15 14:55:00,38.02,38.04,37.94,38.02,30200.0,27.7427,27.7573,27.6843,27.7427,30200.0
2014-10-15 15:00:00,38.02,38.13,37.98,38.09,68700.0,27.7427,27.823,27.7135,27.7938,68700.0
2014-10-15 15:05:00,38.09,38.21,38.06,38.18,42700.0,27.7938,27.8814,27.7719,27.8595,42700.0
2014-10-15 15:10:00,38.17,38.23,38.09,38.09,28900.0,27.8522,27.8959,27.7938,27.7938,28900.0
2014-10-15 15:15:00,38.08,38.08,37.97,38.06,32200.0,27.7865,27.7865,27.7062,27.7719,32200.0
2014-10-15 15:20:00,38.06,38.08,37.97,38.03,26600.0,27.7719,27.7865,27.7062,27.75,26600.0
2014-10-15 15:25:00,38.04,38.26,38.04,38.25,30100.0,27.7573,27.9178,27.7573,27.9105,30100.0
2014-10-15 15:30:00,38.26,38.3,38.17,38.24,36800.0,27.9178,27.947,27.8522,27.9032,36800.0
2014-10-15 15:35:00,38.24,38.39,38.17,38.35,56900.0,27.9032,28.0127,27.8522,27.9835,56900.0
2014-10-15 15:40:00,38.36,38.42,38.31,38.36,72400.0,27.9908,28.0346,27.9543,27.9908,72400.0
2014-10-15 15:45:00,38.36,38.36,38.19,38.22,96800.0,27.9908,27.9908,27.8668,27.8887,96800.0
2014-10-15 15:50:00,38.22,38.29,38.17,38.29,83100.0,27.8887,27.9397,27.8522,27.9397,83100.0
2014-10-15 15:55:00,38.28,38.29,38.2,38.21,301400.0,27.9324,27.9397,27.8741,27.8814,301400.0
2014-10-16 09:30:00,37.66,38.04,37.66,38.02,39400.0,27.48,27.7573,27.48,27.7427,39400.0
2014-10-16 09:35:00,38.03,38.1,37.93,38.07,26400.0,27.75,27.8011,27.677,27.7792,26400.0
2014-10-16 09:40:00,38.08,38.1,37.91,37.91,39700.0,27.7865,27.8011,27.6624,27.6624,39700.0
2014-10-16 09:45:00,37.91,38.07,37.82,38.07,29800.0,27.6624,27.7792,27.5968,27.7792,29800.0
2014-10-16 09:50:00,38.07,38.23,38.07,38.16,33500.0,27.7792,27.8959,27.7792,27.8449,33500.0
2014-10-16 09:55:00,38.16,38.16,38.05,38.14,53600.0,27.8449,27.8449,27.7646,27.8303,53600.0
2014-10-16 10:00:00,38.15,38.15,37.9,37.91,118600.0,27.8376,27.8376,27.6552,27.6624,118600.0
2014-10-16 10:05:00,37.92,38.07,37.92,38.02,28000.0,27.6697,27.7792,27.6697,27.7427,28000.0
2014-10-16 10:10:00,38.05,38.05,37.97,38.0,22800.0,27.7646,27.7646,27.7062,27.7281,22800.0
2014-10-16 10:15:00,38.0,38.02,37.78,37.84,14600.0,27.7281,27.7427,27.5676,27.6114,14600.0
2014-10-16 10:20:00,37.83,38.26,37.81,38.13,51000.0,27.6041,27.9178,27.5895,27.823,51000.0
2014-10-16 10:25:00,38.14,38.16,38.0,38.11,29100.0,27.8303,27.8449,27.7281,27.8084,29100.0
2014-10-16 10:30:00,38.11,38.14,38.06,38.12,37000.0,27.8084,27.8303,27.7719,27.8157,37000.0
2014-10-16 10:35:00,38.12,38.17,38.06,38.15,26300.0,27.8157,27.8522,27.7719,27.8376,26300.0
2014-10-16 10:40:00,38.13,38.16,38.07,38.11,26400.0,27.823,27.8449,27.7792,27.8084,26400.0
2014-10-16 10:45:00,38.11,38.28,38.11,38.28,19900.0,27.8084,27.9324,27.8084,27.9324,19900.0
2014-10-16 10:50:00,38.28,38.4,38.24,38.32,57400.0,27.9324,28.02,27.9032,27.9616,57400.0
2014-10-16 10:55:00,38.31,38.35,38.19,38.22,62900.0,27.9543,27.9835,27.8668,27.8887,62900.0
2014-10-16 11:00:00,38.22,38.22,38.11,38.17,23300.0,27.8887,27.8887,27.8084,27.8522,23300.0
2014-10-16 11:05:00,38.18,38.19,38.07,38.1,18200.0,27.8595,27.8668,27.7792,27.8011,18200.0
2014-10-16 11:10:00,38.11,38.24,38.1,38.23,19200.0,27.8084,27.9032,27.8011,27.8959,19200.0
2014-10-16 11:15:00,38.23,38.26,38.18,38.19,14500.0,27.8959,27.9178,27.8595,27.8668,14500.0
2014-10-16 11:20:00,38.19,38.3,38.18,38.24,16200.0,27.8668,27.947,27.8595,27.9032,16200.0
2014-10-16 11:25:00,38.25,38.34,38.23,38.32,14100.0,27.9105,27.9762,27.8959,27.9616,14100.0
2014-10-16 11:30:00,38.32,38.38,38.28,38.31,22900.0,27.9616,28.0054,27.9324,27.9543,22900.0
2014-10-16 11:35:00,38.31,38.33,38.17,38.17,10800.0,27.9543,27.9689,27.8522,27.8522,10800.0
2014-10-16 11:40:00,38.2,38.26,38.17,38.23,36500.0,27.8741,27.9178,27.8522,27.8959,36500.0
2014-10-16 11:45:00,38.23,38.25,38.11,38.15,15600.0,27.8959,27.9105,27.8084,27.8376,15600.0
2014-10-16 11:50:00,38.15,38.16,38.07,38.09,11200.0,27.8376,27.8449,27.7792,27.7938,11200.0
2014-10-16 11:55:00,38.08,38.17,38.08,38.13,15000.0,27.7865,27.8522,27.7865,27.823,15000.0
2014-10-16 12:00:00,38.12,38.14,38.02,38.06,14000.0,27.8157,27.8303,27.7427,27.7719,14000.0
2014-10-16 12:05:00,38.08,38.22,38.08,38.21,17100.0,27.7865,27.8887,27.7865,27.8814,17100.0
2014-10-16 12:10:00,38.19,38.24,38.13,38.24,12900.0,27.8668,27.9032,27.823,27.9032,12900.0
2014-10-16 12:15:00,38.21,38.22,38.15,38.22,10400.0,27.8814,27.8887,27.8376,27.8887,10400.0
2014-10-16 12:20:00,38.24,38.4,38.24,38.39,24400.0,27.9032,28.02,27.9032,28.0127,24400.0
2014-10-16 12:25:00,38.38,38.39,38.26,38.3,14200.0,28.0054,28.0127,27.9178,27.947,14200.0
2014-10-16 12:30:00,38.29,38.3,38.2,38.23,22000.0,27.9397,27.947,27.8741,27.8959,22000.0
2014-10-16 12:35:00,38.24,38.31,38.23,38.29,29900.0,27.9032,27.9543,27.8959,27.9397,29900.0
2014-10-16 12:40:00,38.29,38.32,38.25,38.28,23100.0,27.9397,27.9616,27.9105,27.9324,23100.0
2014-10-16 12:45:00,38.28,38.31,38.25,38.29,26200.0,27.9324,27.9543,27.9105,27.9397,26200.0
2014-10-16 12:50:00,38.29,38.36,38.28,38.36,17800.0,27.9397,27.9908,27.9324,27.9908,17800.0
2014-10-16 12:55:00,38.36,38.45,38.36,38.42,16900.0,27.9908,28.0565,27.9908,28.0346,16900.0
2014-10-16 13:00:00,38.42,38.48,38.42,38.44,14500.0,28.0346,28.0784,28.0346,28.0492,14500.0
2014-10-16 13:05:00,38.45,38.46,38.4,38.43,13900.0,28.0565,28.0638,28.02,28.0419,13900.0
2014-10-16 13:10:00,38.42,38.45,38.4,38.43,20100.0,28.0346,28.0565,28.02,28.0419,20100.0
2014-10-16 13:15:00,38.43,38.45,38.38,38.43,17000.0,28.0419,28.0565,28.0054,28.0419,17000.0
2014-10-16 13:20:00,38.42,38.45,38.39,38.43,11700.0,28.0346,28.0565,28.0127,28.0419,11700.0
2014-10-16 13:25:00,38.43,38.49,38.43,38.47,9800.0,28.0419,28.0857,28.0419,28.0711,9800.0
2014-10-16 13:30:00,38.47,38.54,38.44,38.49,15900.0,28.0711,28.1222,28.0492,28.0857,15900.0
2014-10-16 13:35:00,38.49,38.54,38.48,38.51,59200.0,28.0857,28.1222,28.0784,28.1003,59200.0
2014-10-16 13:40:00,38.51,38.56,38.48,38.52,11700.0,28.1003,28.1367,28.0784,28.1076,11700.0
2014-10-16 13:45:00,38.51,38.55,38.37,38.38,44800.0,28.1003,28.1294,27.9981,28.0054,44800.0
2014-10-16 13:50:00,38.37,38.37,38.29,38.32,24800.0,27.9981,27.9981,27.9397,27.9616,24800.0
2014-10-16 13:55:00,38.31,38.32,38.2,38.2,41300.0,27.9543,27.9616,27.8741,27.8741,41300.0
2014-10-16 14:00:00,38.2,38.26,38.2,38.26,16600.0,27.8741,27.9178,27.8741,27.9178,16600.0
2014-10-16 14:05:00,38.25,38.31,38.25,38.28,17000.0,27.9105,27.9543,27.9105,27.9324,17000.0
2014-10-16 14:10:00,38.28,38.29,38.15,38.15,14400.0,27.9324,27.9397,27.8376,27.8376,14400.0
2014-10-16 14:15:00,38.15,38.22,38.13,38.2,21300.0,27.8376,27.8887,27.823,27.8741,21300.0
2014-10-16 14:20:00,38.19,38.2,38.13,38.19,35300.0,27.8668,27.8741,27.823,27.8668,35300.0
2014-10-16 14:25:00,38.18,38.25,38.18,38.2,26100.0,27.8595,27.9105,27.8595,27.8741,26100.0
2014-10-16 14:30:00,38.21,38.24,38.13,38.19,23000.0,27.8814,27.9032,27.823,27.8668,23000.0
2014-10-16 14:35:00,38.19,38.19,38.14,38.17,23800.0,27.8668,27.8668,27.8303,27.8522,23800.0
2014-10-16 14:40:00,38.17,38.2,38.11,38.16,53700.0,27.8522,27.8741,27.8084,27.8449,53700.0
2014-10-16 14:45:00,38.15,38.19,38.12,38.18,138300.0,27.8376,27.8668,27.8157,27.8595,138300.0
2014-10-16 14:50:00,38.18,38.27,38.17,38.25,44900.0,27.8595,27.9251,27.8522,27.9105,44900.0
2014-10-16 14:55:00,38.26,38.29,38.23,38.23,15400.0,27.9178,27.9397,27.8959,27.8959,15400.0
2014-10-16 15:00:00,38.21,38.26,38.16,38.18,39100.0,27.8814,27.9178,27.8449,27.8595,39100.0
2014-10-16 15:05:00,38.17,38.25,38.17,38.21,22300.0,27.8522,27.9105,27.8522,27.8814,22300.0
2014-10-16 15:10:00,38.21,38.3,38.2,38.3,25800.0,27.8814,27.947,27.8741,27.947,25800.0
2014-10-16 15:15:00,38.3,38.34,38.27,38.27,22000.0,27.947,27.9762,27.9251,27.9251,22000.0
2014-10-16 15:20:00,38.28,38.33,38.26,38.3,20500.0,27.9324,27.9689,27.9178,27.947,20500.0
2014-10-16 15:25:00,38.3,38.34,38.28,38.34,21000.0,27.947,27.9762,27.9324,27.9762,21000.0
2014-10-16 15:30:00,38.34,38.34,38.27,38.34,32700.0,27.9762,27.9762,27.9251,27.9762,32700.0
2014-10-16 15:35:00,38.34,38.35,38.23,38.26,38800.0,27.9762,27.9835,27.8959,27.9178,38800.0
2014-10-16 15:40:00,38.26,38.38,38.26,38.38,56300.0,27.9178,28.0054,27.9178,28.0054,56300.0
2014-10-16 15:45:00,38.38,38.48,38.38,38.45,102700.0,28.0054,28.0784,28.0054,28.0565,102700.0
2014-10-16 15:50:00,38.45,38.52,38.42,38.44,140300.0,28.0565,28.1076,28.0346,28.0492,140300.0
2014-10-16 15:55:00,38.44,38.51,38.36,38.41,384400.0,28.0492,28.1003,27.9908,28.0273,384400.0
2014-10-17 09:30:00,38.56,38.6,38.45,38.5,207700.0,28.1367,28.1659,28.0565,28.093,207700.0
2014-10-17 09:35:00,38.5,38.65,38.49,38.62,68100.0,28.093,28.2024,28.0857,28.1805,68100.0
2014-10-17 09:40:00,38.63,38.67,38.57,38.61,52700.0,28.1878,28.217,28.144,28.1732,52700.0
2014-10-17 09:45:00,38.62,38.63,38.43,38.52,51000.0,28.1805,28.1878,28.0419,28.1076,51000.0
2014-10-17 09:50:00,38.54,38.69,38.54,38.69,10200.0,28.1222,28.2316,28.1222,28.2316,10200.0
2014-10-17 09:55:00,38.66,38.68,38.45,38.45,14100.0,28.2097,28.2243,28.0565,28.0565,14100.0
2014-10-17 10:00:00,38.43,38.64,38.43,38.64,28900.0,28.0419,28.1951,28.0419,28.1951,28900.0
2014-10-17 10:05:00,38.64,38.64,38.47,38.49,8300.0,28.1951,28.1951,28.0711,28.0857,8300.0
2014-10-17 10:10:00,38.49,38.55,38.44,38.52,17900.0,28.0857,28.1294,28.0492,28.1076,17900.0
2014-10-17 10:15:00,38.53,38.62,38.5,38.62,40900.0,28.1149,28.1805,28.093,28.1805,40900.0
2014-10-17 10:20:00,38.62,38.67,38.62,38.67,22600.0,28.1805,28.217,28.1805,28.217,22600.0
2014-10-17 10:25:00,38.67,38.78,38.67,38.78,23400.0,28.217,28.2973,28.217,28.2973,23400.0
2014-10-17 10:30:00,38.79,38.87,38.77,38.86,29000.0,28.3046,28.3629,28.29,28.3557,29000.0
2014-10-17 10:35:00,38.85,38.86,38.76,38.76,20100.0,28.3484,28.3557,28.2827,28.2827,20100.0
2014-10-17 10:40:00,38.74,38.82,38.73,38.82,45200.0,28.2681,28.3265,28.2608,28.3265,45200.0
2014-10-17 10:45:00,38.81,38.82,38.73,38.74,13000.0,28.3192,28.3265,28.2608,28.2681,13000.0
2014-10-17 10:50:00,38.75,38.76,38.71,38.74,10200.0,28.2754,28.2827,28.2462,28.2681,10200.0
2014-10-17 10:55:00,38.75,38.87,38.75,38.86,18600.0,28.2754,28.3629,28.2754,28.3557,18600.0
2014-10-17 11:00:00,38.86,38.86,38.82,38.84,15700.0,28.3557,28.3557,28.3265,28.3411,15700.0
2014-10-17 11:05:00,38.84,38.85,38.8,38.84,97900.0,28.3411,28.3484,28.3119,28.3411,97900.0
2014-10-17 11:10:00,38.85,38.92,38.82,38.91,24900.0,28.3484,28.3994,28.3265,28.3921,24900.0
2014-10-17 11:15:00,38.91,38.94,38.87,38.89,14100.0,28.3921,28.414,28.3629,28.3775,14100.0
2014-10-17 11:20:00,38.9,38.9,38.83,38.83,21500.0,28.3848,28.3848,28.3338,28.3338,21500.0
2014-10-17 11:25:00,38.83,38.89,38.83,38.89,18400.0,28.3338,28.3775,28.3338,28.3775,18400.0
2014-10-17 11:30:00,38.89,38.9,38.83,38.9,17000.0,28.3775,28.3848,28.3338,28.3848,17000.0
2014-10-17 11:35:00,38.9,38.91,38.8,38.83,22200.0,28.3848,28.3921,28.3119,28.3338,22200.0
2014-10-17 11:40:00,38.83,38.84,38.77,38.83,28200.0,28.3338,28.3411,28.29,28.3338,28200.0
2014-10-17 11:45:00,38.83,38.91,38.82,38.89,16200.0,28.3338,28.3921,28.3265,28.3775,16200.0
2014-10-17 11:50:00,38.89,38.92,38.87,38.91,16400.0,28.3775,28.3994,28.3629,28.3921,16400.0
2014-10-17 11:55:00,38.92,38.92,38.87,38.89,16600.0,28.3994,28.3994,28.3629,28.3775,16600.0
2014-10-17 12:00:00,38.88,38.91,38.86,38.9,14300.0,28.3702,28.3921,28.3557,28.3848,14300.0
2014-10-17 12:05:00,38.92,38.94,38.86,38.87,13400.0,28.3994,28.414,28.3557,28.3629,13400.0
2014-10-17 12:10:00,38.87,38.87,38.79,38.79,30000.0,28.3629,28.3629,28.3046,28.3046,30000.0
2014-10-17 12:15:00,38.78,38.81,38.72,38.81,44700.0,28.2973,28.3192,28.2535,28.3192,44700.0
2014-10-17 12:20:00,38.8,38.85,38.8,38.8,17800.0,28.3119,28.3484,28.3119,28.3119,17800.0
2014-10-17 12:25:00,38.81,38.85,38.78,38.85,46400.0,28.3192,28.3484,28.2973,28.3484,46400.0
2014-10-17 12:30:00,38.86,38.88,38.82,38.83,12900.0,28.3557,28.3702,28.3265,28.3338,12900.0
2014-10-17 12:35:00,38.84,38.89,38.84,38.87,16700.0,28.3411,28.3775,28.3411,28.3629,16700.0
2014-10-17 12:40:00,38.87,38.89,38.84,38.87,29900.0,28.3629,28.3775,28.3411,28.3629,29900.0
2014-10-17 12:45:00,38.86,38.92,38.86,38.91,16100.0,28.3557,28.3994,28.3557,28.3921,16100.0
2014-10-17 12:50:00,38.9,38.91,38.85,38.9,24800.0,28.3848,28.3921,28.3484,28.3848,24800.0
2014-10-17 12:55:00,38.91,38.93,38.87,38.87,22200.0,28.3921,28.4067,28.3629,28.3629,22200.0
2014-10-17 13:00:00,38.88,38.93,38.88,38.89,16000.0,28.3702,28.4067,28.3702,28.3775,16000.0
2014-10-17 13:05:00,38.88,38.88,38.83,38.83,22500.0,28.3702,28.3702,28.3338,28.3338,22500.0
2014-10-17 13:10:00,38.81,38.84,38.79,38.8,13700.0,28.3192,28.3411,28.3046,28.3119,13700.0
2014-10-17 13:15:00,38.79,38.86,38.79,38.84,69100.0,28.3046,28.3557,28.3046,28.3411,69100.0
2014-10-17 13:20:00,38.84,38.84,38.79,38.8,38200.0,28.3411,28.3411,28.3046,28.3119,38200.0
2014-10-17 13:25:00,38.79,38.83,38.79,38.81,22100.0,28.3046,28.3338,28.3046,28.3192,22100.0
2014-10-17 13:30:00,38.81,38.83,38.78,38.81,17300.0,28.3192,28.3338,28.2973,28.3192,17300.0
2014-10-17 13:35:00,38.8,38.84,38.79,38.84,84500.0,28.3119,28.3411,28.3046,28.3411,84500.0
2014-10-17 13:40:00,38.85,38.86,38.81,38.84,19200.0,28.3484,28.3557,28.3192,28.3411,19200.0
2014-10-17 13:45:00,38.82,38.83,38.79,38.8,9600.0,28.3265,28.3338,28.3046,28.3119,9600.0
2014-10-17 13:50:00,38.8,38.82,38.79,38.8,25400.0,28.3119,28.3265,28.3046,28.3119,25400.0
2014-10-17 13:55:00,38.79,38.8,38.74,38.8,25200.0,28.3046,28.3119,28.2681,28.3119,25200.0
2014-10-17 14:00:00,38.8,38.8,38.75,38.75,29800.0,28.3119,28.3119,28.2754,28.2754,29800.0
2014-10-17 14:05:00,38.76,38.77,38.69,38.7,50200.0,28.2827,28.29,28.2316,28.2389,50200.0
2014-10-17 14:10:00,38.7,38.75,38.7,38.74,20100.0,28.2389,28.2754,28.2389,28.2681,20100.0
2014-10-17 14:15:00,38.75,38.79,38.73,38.74,23700.0,28.2754,28.3046,28.2608,28.2681,23700.0
2014-10-17 14:20:00,38.74,38.82,38.74,38.82,45700.0,28.2681,28.3265,28.2681,28.3265,45700.0
2014-10-17 14:25:00,38.82,38.83,38.79,38.83,32100.0,28.3265,28.3338,28.3046,28.3338,32100.0
2014-10-17 14:30:00,38.83,38.87,38.8,38.86,32000.0,28.3338,28.3629,28.3119,28.3557,32000.0
2014-10-17 14:35:00,38.87,38.87,38.81,38.86,23900.0,28.3629,28.3629,28.3192,28.3557,23900.0
2014-10-17 14:40:00,38.87,38.94,38.84,38.92,22900.0,28.3629,28.414,28.3411,28.3994,22900.0
2014-10-17 14:45:00,38.92,38.92,38.83,38.88,27300.0,28.3994,28.3994,28.3338,28.3702,27300.0
2014-10-17 14:50:00,38.86,38.86,38.8,38.82,27800.0,28.3557,28.3557,28.3119,28.3265,27800.0
2014-10-17 14:55:00,38.83,38.85,38.8,38.85,19300.0,28.3338,28.3484,28.3119,28.3484,19300.0
2014-10-17 15:00:00,38.85,38.85,38.79,38.8,66900.0,28.3484,28.3484,28.3046,28.3119,66900.0
2014-10-17 15:05:00,38.8,38.9,38.8,38.89,44800.0,28.3119,28.3848,28.3119,28.3775,44800.0
2014-10-17 15:10:00,38.88,39.01,38.88,39.01,54100.0,28.3702,28.4651,28.3702,28.4651,54100.0
2014-10-17 15:15:00,39.02,39.02,38.94,38.95,35500.0,28.4724,28.4724,28.414,28.4213,35500.0
2014-10-17 15:20:00,38.95,38.98,38.93,38.95,31800.0,28.4213,28.4432,28.4067,28.4213,31800.0
2014-10-17 15:25:00,38.96,39.02,38.96,39.02,45400.0,28.4286,28.4724,28.4286,28.4724,45400.0
2014-10-17 15:30:00,39.02,39.06,39.0,39.02,68700.0,28.4724,28.5016,28.4578,28.4724,68700.0
2014-10-17 15:35:00,39.01,39.04,38.98,39.02,60800.0,28.4651,28.487,28.4432,28.4724,60800.0
2014-10-17 15:40:00,39.02,39.1,39.01,39.09,62600.0,28.4724,28.5308,28.4651,28.5235,62600.0
2014-10-17 15:45:00,39.09,39.13,39.07,39.08,102400.0,28.5235,28.5527,28.5089,28.5162,102400.0
2014-10-17 15:50:00,39.08,39.08,39.01,39.05,152500.0,28.5162,28.5162,28.4651,28.4943,152500.0
2014-10-17 15:55:00,39.05,39.14,39.05,39.09,409400.0,28.4943,28.56,28.4943,28.5235,409400.0
2014-10-20 09:30:00,39.04,39.17,38.89,39.16,44600.0,28.487,28.5819,28.3775,28.5746,44600.0
2014-10-20 09:35:00,39.16,39.18,39.07,39.17,20800.0,28.5746,28.5892,28.5089,28.5819,20800.0
2014-10-20 09:40:00,39.17,39.21,39.11,39.21,13700.0,28.5819,28.611,28.5381,28.611,13700.0
2014-10-20 09:45:00,39.22,39.38,39.2,39.29,29800.0,28.6183,28.7351,28.6037,28.6694,29800.0
2014-10-20 09:50:00,39.28,39.33,39.21,39.21,39800.0,28.6621,28.6986,28.611,28.611,39800.0
2014-10-20 09:55:00,39.22,39.3,39.19,39.27,24400.0,28.6183,28.6767,28.5964,28.6548,24400.0
2014-10-20 10:00:00,39.28,39.29,39.2,39.21,32200.0,28.6621,28.6694,28.6037,28.611,32200.0
2014-10-20 10:05:00,39.2,39.25,39.17,39.18,38600.0,28.6037,28.6402,28.5819,28.5892,38600.0
2014-10-20 10:10:00,39.18,39.21,39.18,39.19,22700.0,28.5892,28.611,28.5892,28.5964,22700.0
2014-10-20 10:15:00,39.19,39.21,39.17,39.19,37500.0,28.5964,28.611,28.5819,28.5964,37500.0
2014-10-20 10:20:00,39.19,39.32,39.18,39.31,34300.0,28.5964,28.6913,28.5892,28.684,34300.0
2014-10-20 10:25:00,39.3,39.3,39.22,39.26,24800.0,28.6767,28.6767,28.6183,28.6475,24800.0
2014-10-20 10:30:00,39.26,39.3,39.25,39.29,43700.0,28.6475,28.6767,28.6402,28.6694,43700.0
2014-10-20 10:35:00,39.3,39.33,39.3,39.32,20500.0,28.6767,28.6986,28.6767,28.6913,20500.0
2014-10-20 10:40:00,39.31,39.37,39.29,39.36,22300.0,28.684,28.7278,28.6694,28.7205,22300.0
2014-10-20 10:45:00,39.37,39.37,39.32,39.34,37800.0,28.7278,28.7278,28.6913,28.7059,37800.0
2014-10-20 10:50:00,39.33,39.35,39.31,39.33,51500.0,28.6986,28.7132,28.684,28.6986,51500.0
2014-10-20 10:55:00,39.33,39.35,39.32,39.35,22600.0,28.6986,28.7132,28.6913,28.7132,22600.0
2014-10-20 11:00:00,39.35,39.38,39.34,39.36,29400.0,28.7132,28.7351,28.7059,28.7205,29400.0
2014-10-20 11:05:00,39.35,39.41,39.35,39.41,29900.0,28.7132,28.757,28.7132,28.757,29900.0
2014-10-20 11:10:00,39.4,39.42,39.37,39.4,31800.0,28.7497,28.7643,28.7278,28.7497,31800.0
2014-10-20 11:15:00,39.4,39.42,39.38,39.38,21100.0,28.7497,28.7643,28.7351,28.7351,21100.0
2014-10-20 11:20:00,39.38,39.43,39.38,39.42,24400.0,28.7351,28.7716,28.7351,28.7643,24400.0
2014-10-20 11:25:00,39.42,39.45,39.39,39.4,26600.0,28.7643,28.7862,28.7424,28.7497,26600.0
2014-10-20 11:30:00,39.39,39.39,39.33,39.37,25200.0,28.7424,28.7424,28.6986,28.7278,25200.0
2014-10-20 11:35:00,39.37,39.4,39.34,39.34,20600.0,28.7278,28.7497,28.7059,28.7059,20600.0
2014-10-20 11:40:00,39.35,39.39,39.35,39.38,19800.0,28.7132,28.7424,28.7132,28.7351,19800.0
2014-10-20 11:45:00,39.38,39.39,39.36,39.38,19200.0,28.7351,28.7424,28.7205,28.7351,19200.0
2014-10-20 11:50:00,39.39,39.41,39.38,39.38,18400.0,28.7424,28.757,28.7351,28.7351,18400.0
2014-10-20 11:55:00,39.38,39.39,39.36,39.37,30300.0,28.7351,28.7424,28.7205,28.7278,30300.0
2014-10-20 12:00:00,39.37,39.39,39.35,39.36,18300.0,28.7278,28.7424,28.7132,28.7205,18300.0
2014-10-20 12:05:00,39.36,39.46,39.36,39.44,104600.0,28.7205,28.7935,28.7205,28.7789,104600.0
2014-10-20 12:10:00,39.43,39.48,39.42,39.46,18600.0,28.7716,28.8081,28.7643,28.7935,18600.0
2014-10-20 12:15:00,39.46,39.47,39.43,39.44,23700.0,28.7935,28.8008,28.7716,28.7789,23700.0
2014-10-20 12:20:00,39.45,39.49,39.44,39.49,15800.0,28.7862,28.8154,28.7789,28.8154,15800.0
2014-10-20 12:25:00,39.49,39.51,39.48,39.5,27500.0,28.8154,28.8299,28.8081,28.8227,27500.0
2014-10-20 12:30:00,39.5,39.54,39.49,39.54,27800.0,28.8227,28.8518,28.8154,28.8518,27800.0
2014-10-20 12:35:00,39.55,39.55,39.52,39.52,13500.0,28.8591,28.8591,28.8372,28.8372,13500.0
2014-10-20 12:40:00,39.51,39.53,39.49,39.5,20300.0,28.8299,28.8445,28.8154,28.8227,20300.0
2014-10-20 12:45:00,39.5,39.53,39.49,39.5,18500.0,28.8227,28.8445,28.8154,28.8227,18500.0
2014-10-20 12:50:00,39.51,39.54,39.5,39.53,27000.0,28.8299,28.8518,28.8227,28.8445,27000.0
2014-10-20 12:55:00,39.52,39.52,39.48,39.52,49100.0,28.8372,28.8372,28.8081,28.8372,49100.0
2014-10-20 13:00:00,39.52,39.54,39.51,39.51,20000.0,28.8372,28.8518,28.8299,28.8299,20000.0
2014-10-20 13:05:00,39.52,39.55,39.5,39.55,22300.0,28.8372,28.8591,28.8227,28.8591,22300.0
2014-10-20 13:10:00,39.55,39.55,39.53,39.53,15900.0,28.8591,28.8591,28.8445,28.8445,15900.0
2014-10-20 13:15:00,39.53,39.57,39.53,39.56,14600.0,28.8445,28.8737,28.8445,28.8664,14600.0
2014-10-20 13:20:00,39.56,39.57,39.55,39.55,15300.0,28.8664,28.8737,28.8591,28.8591,15300.0
2014-10-20 13:25:00,39.55,39.61,39.55,39.59,25100.0,28.8591,28.9029,28.8591,28.8883,25100.0
2014-10-20 13:30:00,39.58,39.58,39.56,39.56,30900.0,28.881,28.881,28.8664,28.8664,30900.0
2014-10-20 13:35:00,39.56,39.58,39.56,39.57,26700.0,28.8664,28.881,28.8664,28.8737,26700.0
2014-10-20 13:40:00,39.58,39.58,39.56,39.58,23400.0,28.881,28.881,28.8664,28.881,23400.0
2014-10-20 13:45:00,39.58,39.59,39.53,39.53,28400.0,28.881,28.8883,28.8445,28.8445,28400.0
2014-10-20 13:50:00,39.53,39.54,39.5,39.51,22600.0,28.8445,28.8518,28.8227,28.8299,22600.0
2014-10-20 13:55:00,39.51,39.51,39.49,39.49,27800.0,28.8299,28.8299,28.8154,28.8154,27800.0
2014-10-20 14:00:00,39.49,39.55,39.49,39.53,30800.0,28.8154,28.8591,28.8154,28.8445,30800.0
2014-10-20 14:05:00,39.53,39.53,39.5,39.5,18900.0,28.8445,28.8445,28.8227,28.8227,18900.0
2014-10-20 14:10:00,39.5,39.54,39.5,39.52,22500.0,28.8227,28.8518,28.8227,28.8372,22500.0
2014-10-20 14:15:00,39.52,39.52,39.47,39.48,87100.0,28.8372,28.8372,28.8008,28.8081,87100.0
2014-10-20 14:20:00,39.47,39.48,39.44,39.45,26500.0,28.8008,28.8081,28.7789,28.7862,26500.0
2014-10-20 14:25:00,39.44,39.45,39.42,39.44,22300.0,28.7789,28.7862,28.7643,28.7789,22300.0
2014-10-20 14:30:00,39.43,39.46,39.42,39.45,23100.0,28.7716,28.7935,28.7643,28.7862,23100.0
2014-10-20 14:35:00,39.44,39.49,39.44,39.48,26600.0,28.7789,28.8154,28.7789,28.8081,26600.0
2014-10-20 14:40:00,39.47,39.52,39.47,39.52,28100.0,28.8008,28.8372,28.8008,28.8372,28100.0
2014-10-20 14:45:00,39.52,39.52,39.49,39.49,25000.0,28.8372,28.8372,28.8154,28.8154,25000.0
2014-10-20 14:50:00,39.48,39.5,39.48,39.5,30300.0,28.8081,28.8227,28.8081,28.8227,30300.0
2014-10-20 14:55:00,39.49,39.51,39.48,39.51,21800.0,28.8154,28.8299,28.8081,28.8299,21800.0
2014-10-20 15:00:00,39.51,39.53,39.49,39.51,38600.0,28.8299,28.8445,28.8154,28.8299,38600.0
2014-10-20 15:05:00,39.51,39.58,39.5,39.54,46200.0,28.8299,28.881,28.8227,28.8518,46200.0
2014-10-20 15:10:00,39.55,39.55,39.49,39.49,52200.0,28.8591,28.8591,28.8154,28.8154,52200.0
2014-10-20 15:15:00,39.49,39.51,39.45,39.46,37100.0,28.8154,28.8299,28.7862,28.7935,37100.0
2014-10-20 15:20:00,39.45,39.46,39.42,39.45,40900.0,28.7862,28.7935,28.7643,28.7862,40900.0
2014-10-20 15:25:00,39.45,39.51,39.42,39.51,50200.0,28.7862,28.8299,28.7643,28.8299,50200.0
2014-10-20 15:30:00,39.51,39.56,39.49,39.53,56700.0,28.8299,28.8664,28.8154,28.8445,56700.0
2014-10-20 15:35:00,39.53,39.53,39.48,39.5,68500.0,28.8445,28.8445,28.8081,28.8227,68500.0
2014-10-20 15:40:00,39.5,39.54,39.49,39.53,58500.0,28.8227,28.8518,28.8154,28.8445,58500.0
2014-10-20 15:45:00,39.53,39.53,39.43,39.47,164000.0,28.8445,28.8445,28.7716,28.8008,164000.0
2014-10-20 15:50:00,39.47,39.51,39.46,39.51,144000.0,28.8008,28.8299,28.7935,28.8299,144000.0
2014-10-20 15:55:00,39.51,39.58,39.5,39.57,289200.0,28.8299,28.881,28.8227,28.8737,289200.0
2014-10-21 09:30:00,39.66,39.73,39.51,39.55,57600.0,28.9394,28.9905,28.8299,28.8591,57600.0
2014-10-21 09:35:00,39.53,39.74,39.53,39.73,18500.0,28.8445,28.9978,28.8445,28.9905,18500.0
2014-10-21 09:40:00,39.74,39.74,39.56,39.63,19200.0,28.9978,28.9978,28.8664,28.9175,19200.0
2014-10-21 09:45:00,39.64,39.74,39.64,39.66,19500.0,28.9248,28.9978,28.9248,28.9394,19500.0
2014-10-21 09:50:00,39.66,39.71,39.66,39.71,24400.0,28.9394,28.9759,28.9394,28.9759,24400.0
2014-10-21 09:55:00,39.7,39.74,39.65,39.73,27700.0,28.9686,28.9978,28.9321,28.9905,27700.0
2014-10-21 10:00:00,39.72,39.86,39.72,39.86,33100.0,28.9832,29.0853,28.9832,29.0853,33100.0
2014-10-21 10:05:00,39.86,39.94,39.75,39.78,151900.0,29.0853,29.1437,29.0051,29.027,151900.0
2014-10-21 10:10:00,39.77,39.8,39.76,39.8,10200.0,29.0197,29.0416,29.0124,29.0416,10200.0
2014-10-21 10:15:00,39.79,39.8,39.74,39.8,28000.0,29.0343,29.0416,28.9978,29.0416,28000.0
2014-10-21 10:20:00,39.79,39.83,39.78,39.8,22900.0,29.0343,29.0634,29.027,29.0416,22900.0
2014-10-21 10:25:00,39.8,39.92,39.79,39.91,67200.0,29.0416,29.1291,29.0343,29.1218,67200.0
2014-10-21 10:30:00,39.91,40.01,39.89,39.95,56000.0,29.1218,29.1948,29.1072,29.151,56000.0
2014-10-21 10:35:00,39.95,39.97,39.93,39.95,114800.0,29.151,29.1656,29.1364,29.151,114800.0
2014-10-21 10:40:00,39.95,40.04,39.95,40.03,66000.0,29.151,29.2167,29.151,29.2094,66000.0
2014-10-21 10:45:00,40.04,40.14,40.04,40.12,70600.0,29.2167,29.2897,29.2167,29.2751,70600.0
2014-10-21 10:50:00,40.12,40.13,40.02,40.02,32800.0,29.2751,29.2824,29.2021,29.2021,32800.0
2014-10-21 10:55:00,40.02,40.02,39.92,39.95,14800.0,29.2021,29.2021,29.1291,29.151,14800.0
2014-10-21 11:00:00,39.95,39.95,39.9,39.95,15400.0,29.151,29.151,29.1145,29.151,15400.0
2014-10-21 11:05:00,39.95,40.02,39.95,40.0,31600.0,29.151,29.2021,29.151,29.1875,31600.0
2014-10-21 11:10:00,39.99,39.99,39.95,39.97,21000.0,29.1802,29.1802,29.151,29.1656,21000.0
2014-10-21 11:15:00,39.97,39.98,39.96,39.98,13800.0,29.1656,29.1729,29.1583,29.1729,13800.0
2014-10-21 11:20:00,39.98,40.03,39.98,40.01,12700.0,29.1729,29.2094,29.1729,29.1948,12700.0
2014-10-21 11:25:00,40.0,40.02,39.98,40.02,20800.0,29.1875,29.2021,29.1729,29.2021,20800.0
2014-10-21 11:30:00,40.01,40.03,40.0,40.03,20200.0,29.1948,29.2094,29.1875,29.2094,20200.0
2014-10-21 11:35:00,40.03,40.06,40.0,40.06,15500.0,29.2094,29.2313,29.1875,29.2313,15500.0
2014-10-21 11:40:00,40.05,40.08,40.02,40.03,19800.0,29.224,29.2459,29.2021,29.2094,19800.0
2014-10-21 11:45:00,40.02,40.04,40.02,40.02,11000.0,29.2021,29.2167,29.2021,29.2021,11000.0
2014-10-21 11:50:00,40.02,40.03,40.0,40.01,17400.0,29.2021,29.2094,29.1875,29.1948,17400.0
2014-10-21 11:55:00,40.01,40.03,40.0,40.02,13500.0,29.1948,29.2094,29.1875,29.2021,13500.0
2014-10-21 12:00:00,40.02,40.06,40.02,40.06,13500.0,29.2021,29.2313,29.2021,29.2313,13500.0
2014-10-21 12:05:00,40.07,40.08,40.03,40.05,10900.0,29.2386,29.2459,29.2094,29.224,10900.0
2014-10-21 12:10:00,40.04,40.06,40.04,40.06,18500.0,29.2167,29.2313,29.2167,29.2313,18500.0
2014-10-21 12:15:00,40.06,40.06,40.04,40.05,17300.0,29.2313,29.2313,29.2167,29.224,17300.0
2014-10-21 12:20:00,40.05,40.06,40.03,40.05,19800.0,29.224,29.2313,29.2094,29.224,19800.0
2014-10-21 12:25:00,40.05,40.05,40.04,40.05,28400.0,29.224,29.224,29.2167,29.224,28400.0
2014-10-21 12:30:00,40.05,40.06,40.01,40.01,10600.0,29.224,29.2313,29.1948,29.1948,10600.0
2014-10-21 12:35:00,40.02,40.02,40.01,40.02,20500.0,29.2021,29.2021,29.1948,29.2021,20500.0
2014-10-21 12:40:00,40.02,40.03,39.99,39.99,23700.0,29.2021,29.2094,29.1802,29.1802,23700.0
2014-10-21 12:45:00,40.0,40.02,39.99,40.02,20300.0,29.1875,29.2021,29.1802,29.2021,20300.0
2014-10-21 12:50:00,40.02,40.03,39.99,40.0,17200.0,29.2021,29.2094,29.1802,29.1875,17200.0
2014-10-21 12:55:00,40.0,40.04,39.98,40.0,28000.0,29.1875,29.2167,29.1729,29.1875,28000.0
2014-10-21 13:00:00,40.0,40.03,39.99,40.0,18800.0,29.1875,29.2094,29.1802,29.1875,18800.0
2014-10-21 13:05:00,40.0,40.01,39.94,39.95,26900.0,29.1875,29.1948,29.1437,29.151,26900.0
2014-10-21 13:10:00,39.95,40.02,39.95,39.97,40900.0,29.151,29.2021,29.151,29.1656,40900.0
2014-10-21 13:15:00,39.97,39.98,39.96,39.96,19500.0,29.1656,29.1729,29.1583,29.1583,19500.0
2014-10-21 13:20:00,39.96,40.0,39.92,39.99,36400.0,29.1583,29.1875,29.1291,29.1802,36400.0
2014-10-21 13:25:00,40.0,40.02,39.99,40.01,12000.0,29.1875,29.2021,29.1802,29.1948,12000.0
2014-10-21 13:30:00,40.02,40.1,40.01,40.1,22800.0,29.2021,29.2605,29.1948,29.2605,22800.0
2014-10-21 13:35:00,40.1,40.1,40.04,40.04,20800.0,29.2605,29.2605,29.2167,29.2167,20800.0
2014-10-21 13:40:00,40.04,40.05,40.02,40.05,25400.0,29.2167,29.224,29.2021,29.224,25400.0
2014-10-21 13:45:00,40.04,40.05,40.02,40.04,24900.0,29.2167,29.224,29.2021,29.2167,24900.0
2014-10-21 13:50:00,40.04,40.06,40.03,40.05,7200.0,29.2167,29.2313,29.2094,29.224,7200.0
2014-10-21 13:55:00,40.06,40.06,40.02,40.02,79000.0,29.2313,29.2313,29.2021,29.2021,79000.0
2014-10-21 14:00:00,40.02,40.07,40.02,40.07,35900.0,29.2021,29.2386,29.2021,29.2386,35900.0
2014-10-21 14:05:00,40.07,40.11,40.06,40.09,18300.0,29.2386,29.2678,29.2313,29.2532,18300.0
2014-10-21 14:10:00,40.1,40.13,40.09,40.13,15800.0,29.2605,29.2824,29.2532,29.2824,15800.0
2014-10-21 14:15:00,40.13,40.16,40.12,40.16,20000.0,29.2824,29.3042,29.2751,29.3042,20000.0
2014-10-21 14:20:00,40.16,40.18,40.14,40.17,42100.0,29.3042,29.3188,29.2897,29.3115,42100.0
2014-10-21 14:25:00,40.17,40.19,40.16,40.17,30800.0,29.3115,29.3261,29.3042,29.3115,30800.0
2014-10-21 14:30:00,40.17,40.17,40.14,40.14,22200.0,29.3115,29.3115,29.2897,29.2897,22200.0
2014-10-21 14:35:00,40.14,40.16,40.14,40.16,14100.0,29.2897,29.3042,29.2897,29.3042,14100.0
2014-10-21 14:40:00,40.16,40.17,40.15,40.15,19400.0,29.3042,29.3115,29.2969,29.2969,19400.0
2014-10-21 14:45:00,40.15,40.16,40.1,40.12,53100.0,29.2969,29.3042,29.2605,29.2751,53100.0
2014-10-21 14:50:00,40.12,40.16,40.12,40.15,30100.0,29.2751,29.3042,29.2751,29.2969,30100.0
2014-10-21 14:55:00,40.15,40.15,40.12,40.14,29500.0,29.2969,29.2969,29.2751,29.2897,29500.0
2014-10-21 15:00:00,40.14,40.18,40.13,40.18,19600.0,29.2897,29.3188,29.2824,29.3188,19600.0
2014-10-21 15:05:00,40.18,40.19,40.17,40.18,22300.0,29.3188,29.3261,29.3115,29.3188,22300.0
2014-10-21 15:10:00,40.18,40.22,40.18,40.2,37200.0,29.3188,29.348,29.3188,29.3334,37200.0
2014-10-21 15:15:00,40.2,40.2,40.15,40.17,20700.0,29.3334,29.3334,29.2969,29.3115,20700.0
2014-10-21 15:20:00,40.16,40.2,40.16,40.19,19800.0,29.3042,29.3334,29.3042,29.3261,19800.0
2014-10-21 15:25:00,40.19,40.19,40.16,40.19,54700.0,29.3261,29.3261,29.3042,29.3261,54700.0
2014-10-21 15:30:00,40.19,40.19,40.16,40.16,51900.0,29.3261,29.3261,29.3042,29.3042,51900.0
2014-10-21 15:35:00,40.16,40.16,40.11,40.13,38300.0,29.3042,29.3042,29.2678,29.2824,38300.0
2014-10-21 15:40:00,40.13,40.16,40.1,40.16,58000.0,29.2824,29.3042,29.2605,29.3042,58000.0
2014-10-21 15:45:00,40.16,40.19,40.15,40.17,71700.0,29.3042,29.3261,29.2969,29.3115,71700.0
2014-10-21 15:50:00,40.17,40.17,40.12,40.15,89200.0,29.3115,29.3115,29.2751,29.2969,89200.0
2014-10-21 15:55:00,40.15,40.23,40.15,40.2,219900.0,29.2969,29.3553,29.2969,29.3334,219900.0
2014-10-22 09:30:00,40.22,40.24,40.06,40.22,38400.0,29.348,29.3626,29.2313,29.348,38400.0
2014-10-22 09:35:00,40.21,40.29,40.12,40.17,62500.0,29.3407,29.3991,29.2751,29.3115,62500.0
2014-10-22 09:40:00,40.16,40.21,40.0,40.04,42000.0,29.3042,29.3407,29.1875,29.2167,42000.0
2014-10-22 09:45:00,40.04,40.15,39.92,40.1,37200.0,29.2167,29.2969,29.1291,29.2605,37200.0
2014-10-22 09:50:00,40.1,40.14,40.05,40.06,14600.0,29.2605,29.2897,29.224,29.2313,14600.0
2014-10-22 09:55:00,40.06,40.11,40.05,40.07,25400.0,29.2313,29.2678,29.224,29.2386,25400.0
2014-10-22 10:00:00,40.08,40.09,40.03,40.07,34700.0,29.2459,29.2532,29.2094,29.2386,34700.0
2014-10-22 10:05:00,40.07,40.07,39.98,39.98,29500.0,29.2386,29.2386,29.1729,29.1729,29500.0
2014-10-22 10:10:00,39.99,40.05,39.99,40.02,20800.0,29.1802,29.224,29.1802,29.2021,20800.0
2014-10-22 10:15:00,40.02,40.09,40.02,40.09,32600.0,29.2021,29.2532,29.2021,29.2532,32600.0
2014-10-22 10:20:00,40.09,40.11,40.08,40.09,30000.0,29.2532,29.2678,29.2459,29.2532,30000.0
2014-10-22 10:25:00,40.08,40.12,40.07,40.11,25200.0,29.2459,29.2751,29.2386,29.2678,25200.0
2014-10-22 10:30:00,40.1,40.12,40.07,40.12,36400.0,29.2605,29.2751,29.2386,29.2751,36400.0
2014-10-22 10:35:00,40.12,40.12,40.09,40.1,30400.0,29.2751,29.2751,29.2532,29.2605,30400.0
2014-10-22 10:40:00,40.1,40.11,40.09,40.11,43300.0,29.2605,29.2678,29.2532,29.2678,43300.0
2014-10-22 10:45:00,40.11,40.15,40.1,40.11,69600.0,29.2678,29.2969,29.2605,29.2678,69600.0
2014-10-22 10:50:00,40.11,40.14,40.11,40.13,48000.0,29.2678,29.2897,29.2678,29.2824,48000.0
2014-10-22 10:55:00,40.13,40.13,40.1,40.12,32700.0,29.2824,29.2824,29.2605,29.2751,32700.0
2014-10-22 11:00:00,40.13,40.2,40.11,40.18,33200.0,29.2824,29.3334,29.2678,29.3188,33200.0
2014-10-22 11:05:00,40.18,40.21,40.15,40.19,31500.0,29.3188,29.3407,29.2969,29.3261,31500.0
2014-10-22 11:10:00,40.18,40.27,40.17,40.24,34700.0,29.3188,29.3845,29.3115,29.3626,34700.0
2014-10-22 11:15:00,40.25,40.3,40.2,40.3,65300.0,29.3699,29.4064,29.3334,29.4064,65300.0
2014-10-22 11:20:00,40.3,40.35,40.27,40.27,44300.0,29.4064,29.4429,29.3845,29.3845,44300.0
2014-10-22 11:25:00,40.28,40.28,40.16,40.17,26100.0,29.3918,29.3918,29.3042,29.3115,26100.0
2014-10-22 11:30:00,40.17,40.24,40.15,40.23,29600.0,29.3115,29.3626,29.2969,29.3553,29600.0
2014-10-22 11:35:00,40.23,40.24,40.19,40.21,29400.0,29.3553,29.3626,29.3261,29.3407,29400.0
2014-10-22 11:40:00,40.21,40.22,40.17,40.18,23800.0,29.3407,29.348,29.3115,29.3188,23800.0
2014-10-22 11:45:00,40.17,40.17,40.13,40.13,11200.0,29.3115,29.3115,29.2824,29.2824,11200.0
2014-10-22 11:50:00,40.13,40.14,40.12,40.13,22200.0,29.2824,29.2897,29.2751,29.2824,22200.0
2014-10-22 11:55:00,40.12,40.17,40.12,40.15,25700.0,29.2751,29.3115,29.2751,29.2969,25700.0
2014-10-22 12:00:00,40.14,40.18,40.13,40.18,30600.0,29.2897,29.3188,29.2824,29.3188,30600.0
2014-10-22 12:05:00,40.18,40.18,40.14,40.15,17400.0,29.3188,29.3188,29.2897,29.2969,17400.0
2014-10-22 12:10:00,40.15,40.17,40.14,40.14,11200.0,29.2969,29.3115,29.2897,29.2897,11200.0
2014-10-22 12:15:00,40.14,40.15,40.11,40.13,38800.0,29.2897,29.2969,29.2678,29.2824,38800.0
2014-10-22 12:20:00,40.14,40.17,40.14,40.17,13800.0,29.2897,29.3115,29.2897,29.3115,13800.0
2014-10-22 12:25:00,40.17,40.25,40.16,40.22,26600.0,29.3115,29.3699,29.3042,29.348,26600.0
2014-10-22 12:30:00,40.22,40.22,40.12,40.14,16600.0,29.348,29.348,29.2751,29.2897,16600.0
2014-10-22 12:35:00,40.14,40.15,40.1,40.11,17000.0,29.2897,29.2969,29.2605,29.2678,17000.0
2014-10-22 12:40:00,40.11,40.16,40.08,40.12,28600.0,29.2678,29.3042,29.2459,29.2751,28600.0
2014-10-22 12:45:00,40.12,40.18,40.11,40.12,18900.0,29.2751,29.3188,29.2678,29.2751,18900.0
2014-10-22 12:50:00,40.11,40.15,40.09,40.15,23500.0,29.2678,29.2969,29.2532,29.2969,23500.0
2014-10-22 12:55:00,40.14,40.2,40.14,40.18,23300.0,29.2897,29.3334,29.2897,29.3188,23300.0
2014-10-22 13:00:00,40.19,40.19,40.14,40.16,12800.0,29.3261,29.3261,29.2897,29.3042,12800.0
2014-10-22 13:05:00,40.16,40.18,40.15,40.18,10700.0,29.3042,29.3188,29.2969,29.3188,10700.0
2014-10-22 13:10:00,40.18,40.19,40.12,40.12,15800.0,29.3188,29.3261,29.2751,29.2751,15800.0
2014-10-22 13:15:00,40.12,40.12,40.1,40.1,14700.0,29.2751,29.2751,29.2605,29.2605,14700.0
2014-10-22 13:20:00,40.1,40.1,40.05,40.05,23200.0,29.2605,29.2605,29.224,29.224,23200.0
2014-10-22 13:25:00,40.05,40.05,40.02,40.05,22400.0,29.224,29.224,29.2021,29.224,22400.0
2014-10-22 13:30:00,40.04,40.05,40.02,40.02,23400.0,29.2167,29.224,29.2021,29.2021,23400.0
2014-10-22 13:35:00,40.03,40.1,40.02,40.1,33900.0,29.2094,29.2605,29.2021,29.2605,33900.0
2014-10-22 13:40:00,40.1,40.13,40.09,40.1,21400.0,29.2605,29.2824,29.2532,29.2605,21400.0
2014-10-22 13:45:00,40.11,40.11,40.05,40.05,10700.0,29.2678,29.2678,29.224,29.224,10700.0
2014-10-22 13:50:00,40.05,40.05,40.03,40.04,30100.0,29.224,29.224,29.2094,29.2167,30100.0
2014-10-22 13:55:00,40.03,40.06,40.02,40.04,47000.0,29.2094,29.2313,29.2021,29.2167,47000.0
2014-10-22 14:00:00,40.03,40.07,40.02,40.04,53400.0,29.2094,29.2386,29.2021,29.2167,53400.0
2014-10-22 14:05:00,40.03,40.07,40.03,40.05,26400.0,29.2094,29.2386,29.2094,29.224,26400.0
2014-10-22 14:10:00,40.05,40.06,40.03,40.05,19300.0,29.224,29.2313,29.2094,29.224,19300.0
2014-10-22 14:15:00,40.05,40.06,40.02,40.04,32500.0,29.224,29.2313,29.2021,29.2167,32500.0
2014-10-22 14:20:00,40.04,40.05,40.02,40.02,21300.0,29.2167,29.224,29.2021,29.2021,21300.0
2014-10-22 14:25:00,40.02,40.05,40.0,40.0,20600.0,29.2021,29.224,29.1875,29.1875,20600.0
2014-10-22 14:30:00,40.0,40.0,39.95,39.96,38600.0,29.1875,29.1875,29.151,29.1583,38600.0
2014-10-22 14:35:00,39.96,40.01,39.96,39.99,53500.0,29.1583,29.1948,29.1583,29.1802,53500.0
2014-10-22 14:40:00,40.0,40.05,40.0,40.04,35500.0,29.1875,29.224,29.1875,29.2167,35500.0
2014-10-22 14:45:00,40.04,40.05,40.02,40.04,16700.0,29.2167,29.224,29.2021,29.2167,16700.0
2014-10-22 14:50:00,40.04,40.05,40.02,40.02,34500.0,29.2167,29.224,29.2021,29.2021,34500.0
2014-10-22 14:55:00,40.02,40.06,40.0,40.05,33200.0,29.2021,29.2313,29.1875,29.224,33200.0
2014-10-22 15:00:00,40.05,40.08,40.05,40.08,19500.0,29.224,29.2459,29.224,29.2459,19500.0
2014-10-22 15:05:00,40.09,40.12,40.08,40.08,38000.0,29.2532,29.2751,29.2459,29.2459,38000.0
2014-10-22 15:10:00,40.08,40.12,40.06,40.11,34100.0,29.2459,29.2751,29.2313,29.2678,34100.0
2014-10-22 15:15:00,40.1,40.11,40.05,40.05,29300.0,29.2605,29.2678,29.224,29.224,29300.0
2014-10-22 15:20:00,40.06,40.07,40.02,40.06,25400.0,29.2313,29.2386,29.2021,29.2313,25400.0
2014-10-22 15:25:00,40.05,40.1,40.05,40.09,25300.0,29.224,29.2605,29.224,29.2532,25300.0
2014-10-22 15:30:00,40.08,40.11,40.06,40.07,50900.0,29.2459,29.2678,29.2313,29.2386,50900.0
2014-10-22 15:35:00,40.07,40.1,40.06,40.07,75200.0,29.2386,29.2605,29.2313,29.2386,75200.0
2014-10-22 15:40:00,40.07,40.09,40.04,40.05,79700.0,29.2386,29.2532,29.2167,29.224,79700.0
2014-10-22 15:45:00,40.04,40.05,39.99,39.99,83200.0,29.2167,29.224,29.1802,29.1802,83200.0
2014-10-22 15:50:00,39.99,40.02,39.97,40.02,150700.0,29.1802,29.2021,29.1656,29.2021,150700.0
2014-10-22 15:55:00,40.01,40.04,39.98,40.03,310600.0,29.1948,29.2167,29.1729,29.2094,310600.0
2014-10-23 09:30:00,39.97,40.29,39.96,40.16,38300.0,29.1656,29.3991,29.1583,29.3042,38300.0
2014-10-23 09:35:00,40.23,40.39,40.19,40.31,48600.0,29.3553,29.4721,29.3261,29.4137,48600.0
2014-10-23 09:40:00,40.29,40.47,40.2,40.47,48400.0,29.3991,29.5304,29.3334,29.5304,48400.0
2014-10-23 09:45:00,40.43,40.43,40.26,40.37,42300.0,29.5013,29.5013,29.3772,29.4575,42300.0
2014-10-23 09:50:00,40.37,40.41,40.34,40.36,41000.0,29.4575,29.4867,29.4356,29.4502,41000.0
2014-10-23 09:55:00,40.37,40.43,40.32,40.38,34700.0,29.4575,29.5013,29.421,29.4648,34700.0
2014-10-23 10:00:00,40.39,40.51,40.32,40.5,63300.0,29.4721,29.5596,29.421,29.5523,63300.0
2014-10-23 10:05:00,40.5,40.5,40.4,40.42,27600.0,29.5523,29.5523,29.4794,29.494,27600.0
2014-10-23 10:10:00,40.41,40.46,40.4,40.41,38200.0,29.4867,29.5232,29.4794,29.4867,38200.0
2014-10-23 10:15:00,40.41,40.51,40.41,40.47,33600.0,29.4867,29.5596,29.4867,29.5304,33600.0
2014-10-23 10:20:00,40.47,40.49,40.45,40.46,21800.0,29.5304,29.545,29.5159,29.5232,21800.0
2014-10-23 10:25:00,40.45,40.46,40.39,40.41,44800.0,29.5159,29.5232,29.4721,29.4867,44800.0
2014-10-23 10:30:00,40.41,40.44,40.38,40.41,169000.0,29.4867,29.5086,29.4648,29.4867,169000.0
2014-10-23 10:35:00,40.41,40.42,40.34,40.36,46200.0,29.4867,29.494,29.4356,29.4502,46200.0
2014-10-23 10:40:00,40.36,40.4,40.35,40.4,40600.0,29.4502,29.4794,29.4429,29.4794,40600.0
2014-10-23 10:45:00,40.4,40.43,40.38,40.43,23600.0,29.4794,29.5013,29.4648,29.5013,23600.0
2014-10-23 10:50:00,40.43,40.45,40.41,40.43,23200.0,29.5013,29.5159,29.4867,29.5013,23200.0
2014-10-23 10:55:00,40.43,40.49,40.39,40.49,20700.0,29.5013,29.545,29.4721,29.545,20700.0
2014-10-23 11:00:00,40.49,40.53,40.48,40.48,41800.0,29.545,29.5742,29.5377,29.5377,41800.0
2014-10-23 11:05:00,40.48,40.53,40.47,40.48,28400.0,29.5377,29.5742,29.5304,29.5377,28400.0
2014-10-23 11:10:00,40.49,40.55,40.48,40.53,20100.0,29.545,29.5888,29.5377,29.5742,20100.0
2014-10-23 11:15:00,40.54,40.55,40.5,40.52,20400.0,29.5815,29.5888,29.5523,29.5669,20400.0
2014-10-23 11:20:00,40.51,40.52,40.44,40.44,23200.0,29.5596,29.5669,29.5086,29.5086,23200.0
2014-10-23 11:25:00,40.44,40.44,40.41,40.44,20000.0,29.5086,29.5086,29.4867,29.5086,20000.0
2014-10-23 11:30:00,40.44,40.51,40.43,40.51,37700.0,29.5086,29.5596,29.5013,29.5596,37700.0
2014-10-23 11:35:00,40.5,40.51,40.43,40.43,24900.0,29.5523,29.5596,29.5013,29.5013,24900.0
2014-10-23 11:40:00,40.43,40.48,40.37,40.48,42700.0,29.5013,29.5377,29.4575,29.5377,42700.0
2014-10-23 11:45:00,40.47,40.47,40.42,40.46,13900.0,29.5304,29.5304,29.494,29.5232,13900.0
2014-10-23 11:50:00,40.45,40.48,40.43,40.44,18600.0,29.5159,29.5377,29.5013,29.5086,18600.0
2014-10-23 11:55:00,40.44,40.48,40.44,40.47,24300.0,29.5086,29.5377,29.5086,29.5304,24300.0
2014-10-23 12:00:00,40.47,40.48,40.45,40.45,27400.0,29.5304,29.5377,29.5159,29.5159,27400.0
2014-10-23 12:05:00,40.46,40.46,40.42,40.42,55700.0,29.5232,29.5232,29.494,29.494,55700.0
2014-10-23 12:10:00,40.41,40.41,40.35,40.37,94800.0,29.4867,29.4867,29.4429,29.4575,94800.0
2014-10-23 12:15:00,40.37,40.43,40.37,40.43,20800.0,29.4575,29.5013,29.4575,29.5013,20800.0
2014-10-23 12:20:00,40.42,40.44,40.41,40.41,15400.0,29.494,29.5086,29.4867,29.4867,15400.0
2014-10-23 12:25:00,40.42,40.43,40.37,40.38,48300.0,29.494,29.5013,29.4575,29.4648,48300.0
2014-10-23 12:30:00,40.37,40.38,40.32,40.37,40000.0,29.4575,29.4648,29.421,29.4575,40000.0
2014-10-23 12:35:00,40.38,40.4,40.35,40.37,37500.0,29.4648,29.4794,29.4429,29.4575,37500.0
2014-10-23 12:40:00,40.36,40.39,40.35,40.36,28800.0,29.4502,29.4721,29.4429,29.4502,28800.0
2014-10-23 12:45:00,40.37,40.41,40.36,40.4,16700.0,29.4575,29.4867,29.4502,29.4794,16700.0
2014-10-23 12:50:00,40.4,40.42,40.38,40.39,18100.0,29.4794,29.494,29.4648,29.4721,18100.0
2014-10-23 12:55:00,40.38,40.38,40.35,40.38,50400.0,29.4648,29.4648,29.4429,29.4648,50400.0
2014-10-23 13:00:00,40.38,40.39,40.35,40.35,42500.0,29.4648,29.4721,29.4429,29.4429,42500.0
2014-10-23 13:05:00,40.36,40.43,40.36,40.41,40100.0,29.4502,29.5013,29.4502,29.4867,40100.0
2014-10-23 13:10:00,40.4,40.42,40.34,40.35,57900.0,29.4794,29.494,29.4356,29.4429,57900.0
2014-10-23 13:15:00,40.35,40.43,40.35,40.41,50400.0,29.4429,29.5013,29.4429,29.4867,50400.0
2014-10-23 13:20:00,40.41,40.46,40.41,40.45,8900.0,29.4867,29.5232,29.4867,29.5159,8900.0
2014-10-23 13:25:00,40.45,40.5,40.43,40.5,11000.0,29.5159,29.5523,29.5013,29.5523,11000.0
2014-10-23 13:30:00,40.49,40.53,40.48,40.52,13200.0,29.545,29.5742,29.5377,29.5669,13200.0
2014-10-23 13:35:00,40.52,40.52,40.49,40.51,14200.0,29.5669,29.5669,29.545,29.5596,14200.0
2014-10-23 13:40:00,40.51,40.53,40.49,40.5,16300.0,29.5596,29.5742,29.545,29.5523,16300.0
2014-10-23 13:45:00,40.49,40.51,40.47,40.5,14200.0,29.545,29.5596,29.5304,29.5523,14200.0
2014-10-23 13:50:00,40.49,40.5,40.45,40.46,8300.0,29.545,29.5523,29.5159,29.5232,8300.0
2014-10-23 13:55:00,40.46,40.46,40.41,40.42,19700.0,29.5232,29.5232,29.4867,29.494,19700.0
2014-10-23 14:00:00,40.42,40.47,40.41,40.46,21900.0,29.494,29.5304,29.4867,29.5232,21900.0
2014-10-23 14:05:00,40.47,40.47,40.45,40.46,18500.0,29.5304,29.5304,29.5159,29.5232,18500.0
2014-10-23 14:10:00,40.45,40.49,40.45,40.48,28100.0,29.5159,29.545,29.5159,29.5377,28100.0
2014-10-23 14:15:00,40.49,40.51,40.47,40.5,23700.0,29.545,29.5596,29.5304,29.5523,23700.0
2014-10-23 14:20:00,40.5,40.5,40.42,40.44,38100.0,29.5523,29.5523,29.494,29.5086,38100.0
2014-10-23 14:25:00,40.44,40.5,40.44,40.5,15600.0,29.5086,29.5523,29.5086,29.5523,15600.0
2014-10-23 14:30:00,40.5,40.55,40.49,40.52,50800.0,29.5523,29.5888,29.545,29.5669,50800.0
2014-10-23 14:35:00,40.52,40.53,40.49,40.53,18600.0,29.5669,29.5742,29.545,29.5742,18600.0
2014-10-23 14:40:00,40.52,40.53,40.5,40.51,13500.0,29.5669,29.5742,29.5523,29.5596,13500.0
2014-10-23 14:45:00,40.51,40.53,40.5,40.52,34900.0,29.5596,29.5742,29.5523,29.5669,34900.0
2014-10-23 14:50:00,40.53,40.55,40.51,40.53,64000.0,29.5742,29.5888,29.5596,29.5742,64000.0
2014-10-23 14:55:00,40.52,40.55,40.46,40.52,63900.0,29.5669,29.5888,29.5232,29.5669,63900.0
2014-10-23 15:00:00,40.52,40.52,40.43,40.45,44300.0,29.5669,29.5669,29.5013,29.5159,44300.0
2014-10-23 15:05:00,40.43,40.5,40.42,40.46,31200.0,29.5013,29.5523,29.494,29.5232,31200.0
2014-10-23 15:10:00,40.45,40.49,40.44,40.46,29100.0,29.5159,29.545,29.5086,29.5232,29100.0
2014-10-23 15:15:00,40.45,40.47,40.4,40.41,64000.0,29.5159,29.5304,29.4794,29.4867,64000.0
2014-10-23 15:20:00,40.41,40.43,40.38,40.43,47600.0,29.4867,29.5013,29.4648,29.5013,47600.0
2014-10-23 15:25:00,40.42,40.43,40.38,40.41,28200.0,29.494,29.5013,29.4648,29.4867,28200.0
2014-10-23 15:30:00,40.41,40.51,40.39,40.5,51600.0,29.4867,29.5596,29.4721,29.5523,51600.0
2014-10-23 15:35:00,40.5,40.5,40.42,40.45,54500.0,29.5523,29.5523,29.494,29.5159,54500.0
2014-10-23 15:40:00,40.45,40.45,40.4,40.42,113200.0,29.5159,29.5159,29.4794,29.494,113200.0
2014-10-23 15:45:00,40.43,40.44,40.4,40.41,89300.0,29.5013,29.5086,29.4794,29.4867,89300.0
2014-10-23 15:50:00,40.4,40.43,40.4,40.41,165600.0,29.4794,29.5013,29.4794,29.4867,165600.0
2014-10-23 15:55:00,40.42,40.45,40.4,40.44,232000.0,29.494,29.5159,29.4794,29.5086,232000.0
2014-10-24 09:30:00,40.39,40.56,40.23,40.52,39400.0,29.4721,29.5961,29.3553,29.5669,39400.0
2014-10-24 09:35:00,40.5,40.75,40.49,40.68,21500.0,29.5523,29.7348,29.545,29.6837,21500.0
2014-10-24 09:40:00,40.63,40.63,40.5,40.56,10100.0,29.6472,29.6472,29.5523,29.5961,10100.0
2014-10-24 09:45:00,40.49,40.59,40.49,40.55,10900.0,29.545,29.618,29.545,29.5888,10900.0
2014-10-24 09:50:00,40.52,40.55,40.45,40.5,17700.0,29.5669,29.5888,29.5159,29.5523,17700.0
2014-10-24 09:55:00,40.49,40.55,40.49,40.5,5600.0,29.545,29.5888,29.545,29.5523,5600.0
2014-10-24 10:00:00,40.53,40.69,40.5,40.52,23700.0,29.5742,29.691,29.5523,29.5669,23700.0
2014-10-24 10:05:00,40.51,40.54,40.42,40.51,27700.0,29.5596,29.5815,29.494,29.5596,27700.0
2014-10-24 10:10:00,40.52,40.66,40.52,40.61,18900.0,29.5669,29.6691,29.5669,29.6326,18900.0
2014-10-24 10:15:00,40.6,40.62,40.51,40.52,37100.0,29.6253,29.6399,29.5596,29.5669,37100.0
2014-10-24 10:20:00,40.52,40.53,40.43,40.5,44000.0,29.5669,29.5742,29.5013,29.5523,44000.0
2014-10-24 10:25:00,40.5,40.53,40.45,40.45,47200.0,29.5523,29.5742,29.5159,29.5159,47200.0
2014-10-24 10:30:00,40.44,40.45,40.36,40.42,49100.0,29.5086,29.5159,29.4502,29.494,49100.0
2014-10-24 10:35:00,40.43,40.53,40.43,40.52,15900.0,29.5013,29.5742,29.5013,29.5669,15900.0
2014-10-24 10:40:00,40.52,40.55,40.51,40.53,12700.0,29.5669,29.5888,29.5596,29.5742,12700.0
2014-10-24 10:45:00,40.52,40.52,40.39,40.45,18900.0,29.5669,29.5669,29.4721,29.5159,18900.0
2014-10-24 10:50:00,40.45,40.52,40.45,40.47,24300.0,29.5159,29.5669,29.5159,29.5304,24300.0
2014-10-24 10:55:00,40.47,40.5,40.44,40.47,24400.0,29.5304,29.5523,29.5086,29.5304,24400.0
2014-10-24 11:00:00,40.47,40.47,40.38,40.41,36900.0,29.5304,29.5304,29.4648,29.4867,36900.0
2014-10-24 11:05:00,40.42,40.45,40.37,40.37,25800.0,29.494,29.5159,29.4575,29.4575,25800.0
2014-10-24 11:10:00,40.38,40.45,40.38,40.43,15600.0,29.4648,29.5159,29.4648,29.5013,15600.0
2014-10-24 11:15:00,40.43,40.5,40.42,40.49,23500.0,29.5013,29.5523,29.494,29.545,23500.0
2014-10-24 11:20:00,40.49,40.49,40.4,40.4,16200.0,29.545,29.545,29.4794,29.4794,16200.0
2014-10-24 11:25:00,40.39,40.4,40.37,40.4,19300.0,29.4721,29.4794,29.4575,29.4794,19300.0
2014-10-24 11:30:00,40.4,40.4,40.37,40.37,19700.0,29.4794,29.4794,29.4575,29.4575,19700.0
2014-10-24 11:35:00,40.38,40.49,40.36,40.48,48300.0,29.4648,29.545,29.4502,29.5377,48300.0
2014-10-24 11:40:00,40.48,40.53,40.47,40.47,15900.0,29.5377,29.5742,29.5304,29.5304,15900.0
2014-10-24 11:45:00,40.47,40.47,40.41,40.41,17800.0,29.5304,29.5304,29.4867,29.4867,17800.0
2014-10-24 11:50:00,40.4,40.42,40.39,40.39,28300.0,29.4794,29.494,29.4721,29.4721,28300.0
2014-10-24 11:55:00,40.4,40.45,40.39,40.4,23000.0,29.4794,29.5159,29.4721,29.4794,23000.0
2014-10-24 12:00:00,40.4,40.44,40.38,40.42,22700.0,29.4794,29.5086,29.4648,29.494,22700.0
2014-10-24 12:05:00,40.42,40.42,40.36,40.37,40200.0,29.494,29.494,29.4502,29.4575,40200.0
2014-10-24 12:10:00,40.38,40.41,40.38,40.4,46100.0,29.4648,29.4867,29.4648,29.4794,46100.0
2014-10-24 12:15:00,40.4,40.41,40.38,40.41,47100.0,29.4794,29.4867,29.4648,29.4867,47100.0
2014-10-24 12:20:00,40.41,40.41,40.37,40.37,5500.0,29.4867,29.4867,29.4575,29.4575,5500.0
2014-10-24 12:25:00,40.36,40.39,40.34,40.37,15600.0,29.4502,29.4721,29.4356,29.4575,15600.0
2014-10-24 12:30:00,40.38,40.41,40.37,40.4,20500.0,29.4648,29.4867,29.4575,29.4794,20500.0
2014-10-24 12:35:00,40.4,40.41,40.37,40.37,7200.0,29.4794,29.4867,29.4575,29.4575,7200.0
2014-10-24 12:40:00,40.38,40.41,40.37,40.41,5500.0,29.4648,29.4867,29.4575,29.4867,5500.0
2014-10-24 12:45:00,40.4,40.44,40.4,40.44,9500.0,29.4794,29.5086,29.4794,29.5086,9500.0
2014-10-24 12:50:00,40.43,40.43,40.37,40.4,24000.0,29.5013,29.5013,29.4575,29.4794,24000.0
2014-10-24 12:55:00,40.39,40.4,40.37,40.39,14100.0,29.4721,29.4794,29.4575,29.4721,14100.0
2014-10-24 13:00:00,40.39,40.42,40.39,40.4,13000.0,29.4721,29.494,29.4721,29.4794,13000.0
2014-10-24 13:05:00,40.4,40.4,40.38,40.38,6400.0,29.4794,29.4794,29.4648,29.4648,6400.0
2014-10-24 13:10:00,40.37,40.4,40.37,40.37,32600.0,29.4575,29.4794,29.4575,29.4575,32600.0
2014-10-24 13:15:00,40.37,40.38,40.37,40.37,25300.0,29.4575,29.4648,29.4575,29.4575,25300.0
2014-10-24 13:20:00,40.38,40.41,40.38,40.4,8100.0,29.4648,29.4867,29.4648,29.4794,8100.0
2014-10-24 13:25:00,40.4,40.41,40.38,40.39,12500.0,29.4794,29.4867,29.4648,29.4721,12500.0
2014-10-24 13:30:00,40.4,40.43,40.39,40.42,13900.0,29.4794,29.5013,29.4721,29.494,13900.0
2014-10-24 13:35:00,40.42,40.46,40.42,40.46,11700.0,29.494,29.5232,29.494,29.5232,11700.0
2014-10-24 13:40:00,40.47,40.52,40.47,40.49,23100.0,29.5304,29.5669,29.5304,29.545,23100.0
2014-10-24 13:45:00,40.5,40.51,40.49,40.51,7800.0,29.5523,29.5596,29.545,29.5596,7800.0
2014-10-24 13:50:00,40.52,40.55,40.52,40.52,8400.0,29.5669,29.5888,29.5669,29.5669,8400.0
2014-10-24 13:55:00,40.52,40.52,40.47,40.5,7000.0,29.5669,29.5669,29.5304,29.5523,7000.0
2014-10-24 14:00:00,40.5,40.52,40.5,40.5,11000.0,29.5523,29.5669,29.5523,29.5523,11000.0
2014-10-24 14:05:00,40.5,40.57,40.49,40.57,17500.0,29.5523,29.6034,29.545,29.6034,17500.0
2014-10-24 14:10:00,40.57,40.58,40.56,40.57,3600.0,29.6034,29.6107,29.5961,29.6034,3600.0
2014-10-24 14:15:00,40.57,40.58,40.55,40.58,30900.0,29.6034,29.6107,29.5888,29.6107,30900.0
2014-10-24 14:20:00,40.57,40.58,40.53,40.55,36100.0,29.6034,29.6107,29.5742,29.5888,36100.0
2014-10-24 14:25:00,40.55,40.55,40.51,40.51,14600.0,29.5888,29.5888,29.5596,29.5596,14600.0
2014-10-24 14:30:00,40.52,40.58,40.51,40.57,20400.0,29.5669,29.6107,29.5596,29.6034,20400.0
2014-10-24 14:35:00,40.58,40.59,40.55,40.59,14800.0,29.6107,29.618,29.5888,29.618,14800.0
2014-10-24 14:40:00,40.58,40.61,40.58,40.61,9600.0,29.6107,29.6326,29.6107,29.6326,9600.0
2014-10-24 14:45:00,40.61,40.62,40.57,40.59,25600.0,29.6326,29.6399,29.6034,29.618,25600.0
2014-10-24 14:50:00,40.59,40.61,40.58,40.6,25400.0,29.618,29.6326,29.6107,29.6253,25400.0
2014-10-24 14:55:00,40.61,40.65,40.61,40.65,35600.0,29.6326,29.6618,29.6326,29.6618,35600.0
2014-10-24 15:00:00,40.65,40.71,40.65,40.7,42700.0,29.6618,29.7056,29.6618,29.6983,42700.0
2014-10-24 15:05:00,40.69,40.7,40.59,40.59,11500.0,29.691,29.6983,29.618,29.618,11500.0
2014-10-24 15:10:00,40.59,40.65,40.57,40.63,36300.0,29.618,29.6618,29.6034,29.6472,36300.0
2014-10-24 15:15:00,40.64,40.66,40.63,40.64,14200.0,29.6545,29.6691,29.6472,29.6545,14200.0
2014-10-24 15:20:00,40.64,40.66,40.63,40.66,11400.0,29.6545,29.6691,29.6472,29.6691,11400.0
2014-10-24 15:25:00,40.66,40.66,40.62,40.63,40800.0,29.6691,29.6691,29.6399,29.6472,40800.0
2014-10-24 15:30:00,40.64,40.67,40.63,40.66,24900.0,29.6545,29.6764,29.6472,29.6691,24900.0
2014-10-24 15:35:00,40.66,40.68,40.65,40.67,16000.0,29.6691,29.6837,29.6618,29.6764,16000.0
2014-10-24 15:40:00,40.66,40.77,40.66,40.74,50000.0,29.6691,29.7494,29.6691,29.7275,50000.0
2014-10-24 15:45:00,40.75,40.79,40.73,40.73,50600.0,29.7348,29.7639,29.7202,29.7202,50600.0
2014-10-24 15:50:00,40.73,40.77,40.73,40.73,51200.0,29.7202,29.7494,29.7202,29.7202,51200.0
2014-10-24 15:55:00,40.73,40.77,40.72,40.72,176200.0,29.7202,29.7494,29.7129,29.7129,176200.0
2014-10-27 09:30:00,40.53,40.75,40.53,40.67,37400.0,29.5742,29.7348,29.5742,29.6764,37400.0
2014-10-27 09:35:00,40.65,40.73,40.65,40.73,6000.0,29.6618,29.7202,29.6618,29.7202,6000.0
2014-10-27 09:40:00,40.75,40.91,40.72,40.91,41000.0,29.7348,29.8515,29.7129,29.8515,41000.0
2014-10-27 09:45:00,40.88,40.89,40.72,40.73,52400.0,29.8296,29.8369,29.7129,29.7202,52400.0
2014-10-27 09:50:00,40.72,40.78,40.67,40.72,58800.0,29.7129,29.7567,29.6764,29.7129,58800.0
2014-10-27 09:55:00,40.72,40.73,40.67,40.72,79300.0,29.7129,29.7202,29.6764,29.7129,79300.0
2014-10-27 10:00:00,40.71,40.73,40.71,40.72,31100.0,29.7056,29.7202,29.7056,29.7129,31100.0
2014-10-27 10:05:00,40.72,40.74,40.7,40.72,24400.0,29.7129,29.7275,29.6983,29.7129,24400.0
2014-10-27 10:10:00,40.73,40.82,40.71,40.8,22200.0,29.7202,29.7858,29.7056,29.7712,22200.0
2014-10-27 10:15:00,40.8,40.87,40.79,40.85,20500.0,29.7712,29.8223,29.7639,29.8077,20500.0
2014-10-27 10:20:00,40.85,40.86,40.82,40.84,17600.0,29.8077,29.815,29.7858,29.8004,17600.0
2014-10-27 10:25:00,40.85,40.85,40.79,40.8,17500.0,29.8077,29.8077,29.7639,29.7712,17500.0
2014-10-27 10:30:00,40.81,40.82,40.79,40.81,43400.0,29.7785,29.7858,29.7639,29.7785,43400.0
2014-10-27 10:35:00,40.81,40.81,40.8,40.81,21900.0,29.7785,29.7785,29.7712,29.7785,21900.0
2014-10-27 10:40:00,40.81,40.91,40.8,40.91,34800.0,29.7785,29.8515,29.7712,29.8515,34800.0
2014-10-27 10:45:00,40.91,40.94,40.89,40.91,26400.0,29.8515,29.8734,29.8369,29.8515,26400.0
2014-10-27 10:50:00,40.91,40.95,40.9,40.92,50100.0,29.8515,29.8807,29.8442,29.8588,50100.0
2014-10-27 10:55:00,40.91,40.91,40.8,40.81,36800.0,29.8515,29.8515,29.7712,29.7785,36800.0
2014-10-27 11:00:00,40.81,40.82,40.78,40.8,155000.0,29.7785,29.7858,29.7567,29.7712,155000.0
2014-10-27 11:05:00,40.8,40.83,40.75,40.77,39600.0,29.7712,29.7931,29.7348,29.7494,39600.0
2014-10-27 11:10:00,40.76,40.81,40.73,40.73,30400.0,29.7421,29.7785,29.7202,29.7202,30400.0
2014-10-27 11:15:00,40.71,40.73,40.68,40.69,11500.0,29.7056,29.7202,29.6837,29.691,11500.0
2014-10-27 11:20:00,40.69,40.69,40.65,40.67,34700.0,29.691,29.691,29.6618,29.6764,34700.0
2014-10-27 11:25:00,40.68,40.69,40.64,40.66,32900.0,29.6837,29.691,29.6545,29.6691,32900.0
2014-10-27 11:30:00,40.66,40.68,40.61,40.61,42900.0,29.6691,29.6837,29.6326,29.6326,42900.0
2014-10-27 11:35:00,40.62,40.62,40.54,40.54,25500.0,29.6399,29.6399,29.5815,29.5815,25500.0
2014-10-27 11:40:00,40.54,40.56,40.5,40.55,22900.0,29.5815,29.5961,29.5523,29.5888,22900.0
2014-10-27 11:45:00,40.55,40.55,40.52,40.53,18300.0,29.5888,29.5888,29.5669,29.5742,18300.0
2014-10-27 11:50:00,40.53,40.55,40.51,40.53,9800.0,29.5742,29.5888,29.5596,29.5742,9800.0
2014-10-27 11:55:00,40.54,40.56,40.54,40.55,17800.0,29.5815,29.5961,29.5815,29.5888,17800.0
2014-10-27 12:00:00,40.55,40.55,40.49,40.5,26200.0,29.5888,29.5888,29.545,29.5523,26200.0
2014-10-27 12:05:00,40.51,40.55,40.51,40.55,9900.0,29.5596,29.5888,29.5596,29.5888,9900.0
2014-10-27 12:10:00,40.55,40.56,40.52,40.56,12100.0,29.5888,29.5961,29.5669,29.5961,12100.0
2014-10-27 12:15:00,40.57,40.57,40.49,40.52,19500.0,29.6034,29.6034,29.545,29.5669,19500.0
2014-10-27 12:20:00,40.51,40.54,40.51,40.51,16100.0,29.5596,29.5815,29.5596,29.5596,16100.0
2014-10-27 12:25:00,40.5,40.54,40.5,40.5,9900.0,29.5523,29.5815,29.5523,29.5523,9900.0
2014-10-27 12:30:00,40.5,40.51,40.43,40.45,32600.0,29.5523,29.5596,29.5013,29.5159,32600.0
2014-10-27 12:35:00,40.45,40.48,40.43,40.44,22900.0,29.5159,29.5377,29.5013,29.5086,22900.0
2014-10-27 12:40:00,40.44,40.46,40.43,40.45,32000.0,29.5086,29.5232,29.5013,29.5159,32000.0
2014-10-27 12:45:00,40.45,40.45,40.44,40.45,34400.0,29.5159,29.5159,29.5086,29.5159,34400.0
2014-10-27 12:50:00,40.45,40.45,40.42,40.44,9700.0,29.5159,29.5159,29.494,29.5086,9700.0
2014-10-27 12:55:00,40.45,40.51,40.45,40.51,20400.0,29.5159,29.5596,29.5159,29.5596,20400.0
2014-10-27 13:00:00,40.51,40.56,40.49,40.56,40100.0,29.5596,29.5961,29.545,29.5961,40100.0
2014-10-27 13:05:00,40.55,40.59,40.55,40.57,22300.0,29.5888,29.618,29.5888,29.6034,22300.0
2014-10-27 13:10:00,40.57,40.59,40.56,40.58,15300.0,29.6034,29.618,29.5961,29.6107,15300.0
2014-10-27 13:15:00,40.58,40.6,40.57,40.59,12600.0,29.6107,29.6253,29.6034,29.618,12600.0
2014-10-27 13:20:00,40.59,40.6,40.58,40.58,4200.0,29.618,29.6253,29.6107,29.6107,4200.0
2014-10-27 13:25:00,40.59,40.59,40.55,40.57,5200.0,29.618,29.618,29.5888,29.6034,5200.0
2014-10-27 13:30:00,40.57,40.58,40.55,40.57,12200.0,29.6034,29.6107,29.5888,29.6034,12200.0
2014-10-27 13:35:00,40.56,40.6,40.56,40.6,14800.0,29.5961,29.6253,29.5961,29.6253,14800.0
2014-10-27 13:40:00,40.6,40.6,40.56,40.56,17500.0,29.6253,29.6253,29.5961,29.5961,17500.0
2014-10-27 13:45:00,40.55,40.58,40.55,40.58,6100.0,29.5888,29.6107,29.5888,29.6107,6100.0
2014-10-27 13:50:00,40.57,40.6,40.56,40.59,26200.0,29.6034,29.6253,29.5961,29.618,26200.0
2014-10-27 13:55:00,40.59,40.6,40.59,40.59,7300.0,29.618,29.6253,29.618,29.618,7300.0
2014-10-27 14:00:00,40.6,40.6,40.58,40.59,21200.0,29.6253,29.6253,29.6107,29.618,21200.0
2014-10-27 14:05:00,40.58,40.59,40.55,40.56,22200.0,29.6107,29.618,29.5888,29.5961,22200.0
2014-10-27 14:10:00,40.56,40.59,40.54,40.58,60800.0,29.5961,29.618,29.5815,29.6107,60800.0
2014-10-27 14:15:00,40.58,40.58,40.56,40.57,14400.0,29.6107,29.6107,29.5961,29.6034,14400.0
2014-10-27 14:20:00,40.57,40.58,40.55,40.55,11100.0,29.6034,29.6107,29.5888,29.5888,11100.0
2014-10-27 14:25:00,40.55,40.55,40.51,40.53,22200.0,29.5888,29.5888,29.5596,29.5742,22200.0
2014-10-27 14:30:00,40.54,40.55,40.51,40.55,13600.0,29.5815,29.5888,29.5596,29.5888,13600.0
2014-10-27 14:35:00,40.54,40.57,40.54,40.56,19700.0,29.5815,29.6034,29.5815,29.5961,19700.0
2014-10-27 14:40:00,40.57,40.57,40.54,40.54,27600.0,29.6034,29.6034,29.5815,29.5815,27600.0
2014-10-27 14:45:00,40.55,40.59,40.55,40.58,36400.0,29.5888,29.618,29.5888,29.6107,36400.0
2014-10-27 14:50:00,40.59,40.63,40.59,40.61,31200.0,29.618,29.6472,29.618,29.6326,31200.0
2014-10-27 14:55:00,40.6,40.69,40.59,40.69,94100.0,29.6253,29.691,29.618,29.691,94100.0
2014-10-27 15:00:00,40.69,40.76,40.68,40.72,46200.0,29.691,29.7421,29.6837,29.7129,46200.0
2014-10-27 15:05:00,40.72,40.75,40.71,40.74,15800.0,29.7129,29.7348,29.7056,29.7275,15800.0
2014-10-27 15:10:00,40.75,40.76,40.69,40.74,32400.0,29.7348,29.7421,29.691,29.7275,32400.0
2014-10-27 15:15:00,40.74,40.77,40.73,40.76,44900.0,29.7275,29.7494,29.7202,29.7421,44900.0
2014-10-27 15:20:00,40.76,40.77,40.73,40.74,30100.0,29.7421,29.7494,29.7202,29.7275,30100.0
2014-10-27 15:25:00,40.74,40.75,40.69,40.69,47100.0,29.7275,29.7348,29.691,29.691,47100.0
2014-10-27 15:30:00,40.69,40.72,40.67,40.71,57600.0,29.691,29.7129,29.6764,29.7056,57600.0
2014-10-27 15:35:00,40.72,40.73,40.67,40.73,66000.0,29.7129,29.7202,29.6764,29.7202,66000.0
2014-10-27 15:40:00,40.72,40.75,40.69,40.73,70400.0,29.7129,29.7348,29.691,29.7202,70400.0
2014-10-27 15:45:00,40.73,40.73,40.68,40.71,60200.0,29.7202,29.7202,29.6837,29.7056,60200.0
2014-10-27 15:50:00,40.72,40.72,40.68,40.69,215500.0,29.7129,29.7129,29.6837,29.691,215500.0
2014-10-27 15:55:00,40.7,40.76,40.69,40.75,282200.0,29.6983,29.7421,29.691,29.7348,282200.0
2014-10-28 09:30:00,40.88,40.88,40.64,40.75,24900.0,29.8296,29.8296,29.6545,29.7348,24900.0
2014-10-28 09:35:00,40.76,40.86,40.72,40.76,23600.0,29.7421,29.815,29.7129,29.7421,23600.0
2014-10-28 09:40:00,40.78,40.86,40.76,40.84,19200.0,29.7567,29.815,29.7421,29.8004,19200.0
2014-10-28 09:45:00,40.84,40.84,40.71,40.79,28800.0,29.8004,29.8004,29.7056,29.7639,28800.0
2014-10-28 09:50:00,40.78,40.85,40.78,40.84,57100.0,29.7567,29.8077,29.7567,29.8004,57100.0
2014-10-28 09:55:00,40.85,40.85,40.7,40.72,28000.0,29.8077,29.8077,29.6983,29.7129,28000.0
2014-10-28 10:00:00,40.73,40.87,40.73,40.84,41700.0,29.7202,29.8223,29.7202,29.8004,41700.0
2014-10-28 10:05:00,40.84,40.85,40.77,40.77,14000.0,29.8004,29.8077,29.7494,29.7494,14000.0
2014-10-28 10:10:00,40.77,40.8,40.76,40.8,16700.0,29.7494,29.7712,29.7421,29.7712,16700.0
2014-10-28 10:15:00,40.8,40.82,40.75,40.75,16700.0,29.7712,29.7858,29.7348,29.7348,16700.0
2014-10-28 10:20:00,40.75,40.77,40.74,40.76,13800.0,29.7348,29.7494,29.7275,29.7421,13800.0
2014-10-28 10:25:00,40.77,40.8,40.75,40.8,8000.0,29.7494,29.7712,29.7348,29.7712,8000.0
2014-10-28 10:30:00,40.8,40.8,40.79,40.8,11900.0,29.7712,29.7712,29.7639,29.7712,11900.0
2014-10-28 10:35:00,40.79,40.79,40.75,40.79,16700.0,29.7639,29.7639,29.7348,29.7639,16700.0
2014-10-28 10:40:00,40.79,40.82,40.79,40.81,11800.0,29.7639,29.7858,29.7639,29.7785,11800.0
2014-10-28 10:45:00,40.82,40.82,40.78,40.8,7700.0,29.7858,29.7858,29.7567,29.7712,7700.0
2014-10-28 10:50:00,40.81,40.85,40.8,40.85,24600.0,29.7785,29.8077,29.7712,29.8077,24600.0
2014-10-28 10:55:00,40.85,40.9,40.84,40.84,33200.0,29.8077,29.8442,29.8004,29.8004,33200.0
2014-10-28 11:00:00,40.85,40.87,40.85,40.85,14300.0,29.8077,29.8223,29.8077,29.8077,14300.0
2014-10-28 11:05:00,40.86,40.87,40.84,40.85,23200.0,29.815,29.8223,29.8004,29.8077,23200.0
2014-10-28 11:10:00,40.85,40.87,40.85,40.85,16000.0,29.8077,29.8223,29.8077,29.8077,16000.0
2014-10-28 11:15:00,40.86,40.86,40.83,40.83,36300.0,29.815,29.815,29.7931,29.7931,36300.0
2014-10-28 11:20:00,40.84,40.87,40.82,40.85,16000.0,29.8004,29.8223,29.7858,29.8077,16000.0
2014-10-28 11:25:00,40.85,40.87,40.84,40.86,15700.0,29.8077,29.8223,29.8004,29.815,15700.0
2014-10-28 11:30:00,40.86,40.87,40.85,40.87,18000.0,29.815,29.8223,29.8077,29.8223,18000.0
2014-10-28 11:35:00,40.86,40.87,40.84,40.84,18700.0,29.815,29.8223,29.8004,29.8004,18700.0
2014-10-28 11:40:00,40.84,40.85,40.79,40.79,24400.0,29.8004,29.8077,29.7639,29.7639,24400.0
2014-10-28 11:45:00,40.8,40.82,40.76,40.76,7700.0,29.7712,29.7858,29.7421,29.7421,7700.0
2014-10-28 11:50:00,40.76,40.77,40.69,40.69,32400.0,29.7421,29.7494,29.691,29.691,32400.0
2014-10-28 11:55:00,40.69,40.73,40.69,40.71,7100.0,29.691,29.7202,29.691,29.7056,7100.0
2014-10-28 12:00:00,40.72,40.76,40.71,40.75,14100.0,29.7129,29.7421,29.7056,29.7348,14100.0
2014-10-28 12:05:00,40.76,40.8,40.76,40.8,11900.0,29.7421,29.7712,29.7421,29.7712,11900.0
2014-10-28 12:10:00,40.79,40.83,40.78,40.78,9100.0,29.7639,29.7931,29.7567,29.7567,9100.0
2014-10-28 12:15:00,40.77,40.8,40.76,40.76,11100.0,29.7494,29.7712,29.7421,29.7421,11100.0
2014-10-28 12:20:00,40.77,40.8,40.76,40.76,5600.0,29.7494,29.7712,29.7421,29.7421,5600.0
2014-10-28 12:25:00,40.77,40.8,40.77,40.79,8500.0,29.7494,29.7712,29.7494,29.7639,8500.0
2014-10-28 12:30:00,40.79,40.8,40.77,40.79,19600.0,29.7639,29.7712,29.7494,29.7639,19600.0
2014-10-28 12:35:00,40.78,40.81,40.78,40.8,31700.0,29.7567,29.7785,29.7567,29.7712,31700.0
2014-10-28 12:40:00,40.8,40.81,40.77,40.77,30800.0,29.7712,29.7785,29.7494,29.7494,30800.0
2014-10-28 12:45:00,40.76,40.81,40.75,40.8,25100.0,29.7421,29.7785,29.7348,29.7712,25100.0
2014-10-28 12:50:00,40.8,40.84,40.8,40.84,21800.0,29.7712,29.8004,29.7712,29.8004,21800.0
2014-10-28 12:55:00,40.83,40.84,40.82,40.84,11300.0,29.7931,29.8004,29.7858,29.8004,11300.0
2014-10-28 13:00:00,40.84,40.93,40.83,40.92,26800.0,29.8004,29.8661,29.7931,29.8588,26800.0
2014-10-28 13:05:00,40.92,40.92,40.81,40.81,24000.0,29.8588,29.8588,29.7785,29.7785,24000.0
2014-10-28 13:10:00,40.81,40.81,40.79,40.81,11900.0,29.7785,29.7785,29.7639,29.7785,11900.0
2014-10-28 13:15:00,40.8,40.81,40.79,40.8,4800.0,29.7712,29.7785,29.7639,29.7712,4800.0
2014-10-28 13:20:00,40.81,40.82,40.79,40.8,37400.0,29.7785,29.7858,29.7639,29.7712,37400.0
2014-10-28 13:25:00,40.8,40.82,40.8,40.81,24200.0,29.7712,29.7858,29.7712,29.7785,24200.0
2014-10-28 13:30:00,40.81,40.83,40.79,40.8,21300.0,29.7785,29.7931,29.7639,29.7712,21300.0
2014-10-28 13:35:00,40.8,40.81,40.78,40.81,14400.0,29.7712,29.7785,29.7567,29.7785,14400.0
2014-10-28 13:40:00,40.8,40.82,40.79,40.81,19300.0,29.7712,29.7858,29.7639,29.7785,19300.0
2014-10-28 13:45:00,40.81,40.82,40.8,40.8,12300.0,29.7785,29.7858,29.7712,29.7712,12300.0
2014-10-28 13:50:00,40.8,40.81,40.8,40.8,16900.0,29.7712,29.7785,29.7712,29.7712,16900.0
2014-10-28 13:55:00,40.8,40.82,40.78,40.8,22600.0,29.7712,29.7858,29.7567,29.7712,22600.0
2014-10-28 14:00:00,40.8,40.81,40.78,40.79,14900.0,29.7712,29.7785,29.7567,29.7639,14900.0
2014-10-28 14:05:00,40.79,40.8,40.78,40.79,20500.0,29.7639,29.7712,29.7567,29.7639,20500.0
2014-10-28 14:10:00,40.79,40.8,40.79,40.8,22300.0,29.7639,29.7712,29.7639,29.7712,22300.0
2014-10-28 14:15:00,40.79,40.8,40.79,40.8,14600.0,29.7639,29.7712,29.7639,29.7712,14600.0
2014-10-28 14:20:00,40.8,40.82,40.78,40.8,31300.0,29.7712,29.7858,29.7567,29.7712,31300.0
2014-10-28 14:25:00,40.81,40.82,40.8,40.81,29600.0,29.7785,29.7858,29.7712,29.7785,29600.0
2014-10-28 14:30:00,40.81,40.84,40.8,40.83,27600.0,29.7785,29.8004,29.7712,29.7931,27600.0
2014-10-28 14:35:00,40.84,40.85,40.83,40.83,26800.0,29.8004,29.8077,29.7931,29.7931,26800.0
2014-10-28 14:40:00,40.83,40.87,40.82,40.86,22200.0,29.7931,29.8223,29.7858,29.815,22200.0
2014-10-28 14:45:00,40.86,40.86,40.82,40.83,13900.0,29.815,29.815,29.7858,29.7931,13900.0
2014-10-28 14:50:00,40.83,40.85,40.82,40.84,26400.0,29.7931,29.8077,29.7858,29.8004,26400.0
2014-10-28 14:55:00,40.84,40.87,40.84,40.85,16800.0,29.8004,29.8223,29.8004,29.8077,16800.0
2014-10-28 15:00:00,40.85,40.93,40.85,40.91,33500.0,29.8077,29.8661,29.8077,29.8515,33500.0
2014-10-28 15:05:00,40.92,40.94,40.88,40.88,30600.0,29.8588,29.8734,29.8296,29.8296,30600.0
2014-10-28 15:10:00,40.88,40.95,40.88,40.94,57800.0,29.8296,29.8807,29.8296,29.8734,57800.0
2014-10-28 15:15:00,40.94,40.95,40.92,40.92,79800.0,29.8734,29.8807,29.8588,29.8588,79800.0
2014-10-28 15:20:00,40.92,40.92,40.87,40.88,69300.0,29.8588,29.8588,29.8223,29.8296,69300.0
2014-10-28 15:25:00,40.88,40.9,40.87,40.89,69700.0,29.8296,29.8442,29.8223,29.8369,69700.0
2014-10-28 15:30:00,40.88,40.95,40.86,40.92,57200.0,29.8296,29.8807,29.815,29.8588,57200.0
2014-10-28 15:35:00,40.92,40.96,40.92,40.96,51700.0,29.8588,29.888,29.8588,29.888,51700.0
2014-10-28 15:40:00,40.96,40.99,40.95,40.98,38300.0,29.888,29.9099,29.8807,29.9026,38300.0
2014-10-28 15:45:00,40.98,40.98,40.91,40.92,62500.0,29.9026,29.9026,29.8515,29.8588,62500.0
2014-10-28 15:50:00,40.92,40.98,40.91,40.97,54600.0,29.8588,29.9026,29.8515,29.8953,54600.0
2014-10-28 15:55:00,40.97,41.06,40.97,41.05,156000.0,29.8953,29.961,29.8953,29.9537,156000.0
2014-10-29 09:30:00,41.0,41.1,40.9,41.09,43300.0,29.9172,29.9902,29.8442,29.9829,43300.0
2014-10-29 09:35:00,41.1,41.19,41.06,41.16,19300.0,29.9902,30.0558,29.961,30.0339,19300.0
2014-10-29 09:40:00,41.17,41.21,41.1,41.13,20000.0,30.0412,30.0704,29.9902,30.012,20000.0
2014-10-29 09:45:00,41.12,41.15,41.05,41.05,34500.0,30.0047,30.0266,29.9537,29.9537,34500.0
2014-10-29 09:50:00,41.06,41.08,40.97,40.99,23400.0,29.961,29.9756,29.8953,29.9099,23400.0
2014-10-29 09:55:00,40.99,41.02,40.89,40.92,23600.0,29.9099,29.9318,29.8369,29.8588,23600.0
2014-10-29 10:00:00,40.93,40.97,40.92,40.92,24300.0,29.8661,29.8953,29.8588,29.8588,24300.0
2014-10-29 10:05:00,40.93,40.94,40.87,40.89,19800.0,29.8661,29.8734,29.8223,29.8369,19800.0
2014-10-29 10:10:00,40.89,40.91,40.87,40.9,23100.0,29.8369,29.8515,29.8223,29.8442,23100.0
2014-10-29 10:15:00,40.91,41.02,40.89,40.9,41200.0,29.8515,29.9318,29.8369,29.8442,41200.0
2014-10-29 10:20:00,40.9,40.91,40.87,40.9,18200.0,29.8442,29.8515,29.8223,29.8442,18200.0
2014-10-29 10:25:00,40.9,40.91,40.9,40.9,16800.0,29.8442,29.8515,29.8442,29.8442,16800.0
2014-10-29 10:30:00,40.91,40.91,40.89,40.91,24600.0,29.8515,29.8515,29.8369,29.8515,24600.0
2014-10-29 10:35:00,40.91,40.91,40.89,40.9,31300.0,29.8515,29.8515,29.8369,29.8442,31300.0
2014-10-29 10:40:00,40.89,40.9,40.83,40.84,63800.0,29.8369,29.8442,29.7931,29.8004,63800.0
2014-10-29 10:45:00,40.85,40.85,40.79,40.79,36300.0,29.8077,29.8077,29.7639,29.7639,36300.0
2014-10-29 10:50:00,40.79,40.81,40.76,40.77,25900.0,29.7639,29.7785,29.7421,29.7494,25900.0
2014-10-29 10:55:00,40.76,40.8,40.76,40.8,32500.0,29.7421,29.7712,29.7421,29.7712,32500.0
2014-10-29 11:00:00,40.8,40.8,40.79,40.79,12300.0,29.7712,29.7712,29.7639,29.7639,12300.0
2014-10-29 11:05:00,40.79,40.8,40.79,40.8,17600.0,29.7639,29.7712,29.7639,29.7712,17600.0
2014-10-29 11:10:00,40.8,40.8,40.77,40.78,24500.0,29.7712,29.7712,29.7494,29.7567,24500.0
2014-10-29 11:15:00,40.77,40.79,40.77,40.77,14900.0,29.7494,29.7639,29.7494,29.7494,14900.0
2014-10-29 11:20:00,40.77,40.84,40.77,40.83,34300.0,29.7494,29.8004,29.7494,29.7931,34300.0
2014-10-29 11:25:00,40.83,40.84,40.82,40.83,30100.0,29.7931,29.8004,29.7858,29.7931,30100.0
2014-10-29 11:30:00,40.83,40.83,40.8,40.8,17200.0,29.7931,29.7931,29.7712,29.7712,17200.0
2014-10-29 11:35:00,40.81,40.81,40.76,40.76,12700.0,29.7785,29.7785,29.7421,29.7421,12700.0
2014-10-29 11:40:00,40.76,40.77,40.74,40.77,13700.0,29.7421,29.7494,29.7275,29.7494,13700.0
2014-10-29 11:45:00,40.76,40.8,40.76,40.8,13400.0,29.7421,29.7712,29.7421,29.7712,13400.0
2014-10-29 11:50:00,40.8,40.85,40.79,40.84,11200.0,29.7712,29.8077,29.7639,29.8004,11200.0
2014-10-29 11:55:00,40.84,40.85,40.82,40.83,13600.0,29.8004,29.8077,29.7858,29.7931,13600.0
2014-10-29 12:00:00,40.83,40.84,40.82,40.83,10200.0,29.7931,29.8004,29.7858,29.7931,10200.0
2014-10-29 12:05:00,40.83,40.92,40.83,40.9,37100.0,29.7931,29.8588,29.7931,29.8442,37100.0
2014-10-29 12:10:00,40.89,40.94,40.88,40.94,22300.0,29.8369,29.8734,29.8296,29.8734,22300.0
2014-10-29 12:15:00,40.94,40.96,40.92,40.95,12500.0,29.8734,29.888,29.8588,29.8807,12500.0
2014-10-29 12:20:00,40.95,40.95,40.94,40.95,6900.0,29.8807,29.8807,29.8734,29.8807,6900.0
2014-10-29 12:25:00,40.95,40.95,40.86,40.86,13900.0,29.8807,29.8807,29.815,29.815,13900.0
2014-10-29 12:30:00,40.86,40.89,40.85,40.89,8500.0,29.815,29.8369,29.8077,29.8369,8500.0
2014-10-29 12:35:00,40.89,40.91,40.88,40.9,9000.0,29.8369,29.8515,29.8296,29.8442,9000.0
2014-10-29 12:40:00,40.9,40.9,40.88,40.88,9900.0,29.8442,29.8442,29.8296,29.8296,9900.0
2014-10-29 12:45:00,40.88,40.93,40.87,40.93,17300.0,29.8296,29.8661,29.8223,29.8661,17300.0
2014-10-29 12:50:00,40.92,40.94,40.91,40.91,13100.0,29.8588,29.8734,29.8515,29.8515,13100.0
2014-10-29 12:55:00,40.91,40.95,40.91,40.92,6800.0,29.8515,29.8807,29.8515,29.8588,6800.0
2014-10-29 13:00:00,40.92,40.92,40.85,40.85,4300.0,29.8588,29.8588,29.8077,29.8077,4300.0
2014-10-29 13:05:00,40.85,40.88,40.84,40.86,7400.0,29.8077,29.8296,29.8004,29.815,7400.0
2014-10-29 13:10:00,40.87,40.88,40.85,40.85,5000.0,29.8223,29.8296,29.8077,29.8077,5000.0
2014-10-29 13:15:00,40.85,40.85,40.8,40.81,8700.0,29.8077,29.8077,29.7712,29.7785,8700.0
2014-10-29 13:20:00,40.82,40.83,40.8,40.8,25100.0,29.7858,29.7931,29.7712,29.7712,25100.0
2014-10-29 13:25:00,40.8,40.85,40.79,40.83,50900.0,29.7712,29.8077,29.7639,29.7931,50900.0
2014-10-29 13:30:00,40.83,40.83,40.8,40.8,19500.0,29.7931,29.7931,29.7712,29.7712,19500.0
2014-10-29 13:35:00,40.8,40.83,40.8,40.8,21300.0,29.7712,29.7931,29.7712,29.7712,21300.0
2014-10-29 13:40:00,40.8,40.82,40.79,40.8,49700.0,29.7712,29.7858,29.7639,29.7712,49700.0
2014-10-29 13:45:00,40.8,40.84,40.8,40.84,19800.0,29.7712,29.8004,29.7712,29.8004,19800.0
2014-10-29 13:50:00,40.83,40.86,40.83,40.84,12200.0,29.7931,29.815,29.7931,29.8004,12200.0
2014-10-29 13:55:00,40.85,40.88,40.81,40.84,20700.0,29.8077,29.8296,29.7785,29.8004,20700.0
2014-10-29 14:00:00,40.83,40.84,40.67,40.7,79100.0,29.7931,29.8004,29.6764,29.6983,79100.0
2014-10-29 14:05:00,40.7,40.77,40.67,40.77,42100.0,29.6983,29.7494,29.6764,29.7494,42100.0
2014-10-29 14:10:00,40.77,40.82,40.7,40.7,17900.0,29.7494,29.7858,29.6983,29.6983,17900.0
2014-10-29 14:15:00,40.7,40.71,40.63,40.69,61100.0,29.6983,29.7056,29.6472,29.691,61100.0
2014-10-29 14:20:00,40.69,40.73,40.66,40.72,19100.0,29.691,29.7202,29.6691,29.7129,19100.0
2014-10-29 14:25:00,40.73,40.8,40.72,40.79,37800.0,29.7202,29.7712,29.7129,29.7639,37800.0
2014-10-29 14:30:00,40.78,40.81,40.72,40.78,50400.0,29.7567,29.7785,29.7129,29.7567,50400.0
2014-10-29 14:35:00,40.79,40.87,40.79,40.79,9100.0,29.7639,29.8223,29.7639,29.7639,9100.0
2014-10-29 14:40:00,40.78,40.79,40.75,40.76,11000.0,29.7567,29.7639,29.7348,29.7421,11000.0
2014-10-29 14:45:00,40.75,40.76,40.69,40.7,10000.0,29.7348,29.7421,29.691,29.6983,10000.0
2014-10-29 14:50:00,40.71,40.73,40.69,40.73,12700.0,29.7056,29.7202,29.691,29.7202,12700.0
2014-10-29 14:55:00,40.72,40.84,40.72,40.82,16300.0,29.7129,29.8004,29.7129,29.7858,16300.0
2014-10-29 15:00:00,40.81,40.82,40.75,40.76,12000.0,29.7785,29.7858,29.7348,29.7421,12000.0
2014-10-29 15:05:00,40.76,40.78,40.69,40.7,39600.0,29.7421,29.7567,29.691,29.6983,39600.0
2014-10-29 15:10:00,40.71,40.73,40.68,40.73,51100.0,29.7056,29.7202,29.6837,29.7202,51100.0
2014-10-29 15:15:00,40.73,40.78,40.72,40.76,70400.0,29.7202,29.7567,29.7129,29.7421,70400.0
2014-10-29 15:20:00,40.78,40.79,40.74,40.75,22000.0,29.7567,29.7639,29.7275,29.7348,22000.0
2014-10-29 15:25:00,40.75,40.79,40.75,40.78,13900.0,29.7348,29.7639,29.7348,29.7567,13900.0
2014-10-29 15:30:00,40.79,40.9,40.79,40.86,25500.0,29.7639,29.8442,29.7639,29.815,25500.0
2014-10-29 15:35:00,40.87,40.9,40.84,40.89,15800.0,29.8223,29.8442,29.8004,29.8369,15800.0
2014-10-29 15:40:00,40.89,40.9,40.87,40.9,47700.0,29.8369,29.8442,29.8223,29.8442,47700.0
2014-10-29 15:45:00,40.9,40.97,40.9,40.96,71400.0,29.8442,29.8953,29.8442,29.888,71400.0
2014-10-29 15:50:00,40.96,40.97,40.92,40.94,58200.0,29.888,29.8953,29.8588,29.8734,58200.0
2014-10-29 15:55:00,40.94,41.02,40.94,40.99,141600.0,29.8734,29.9318,29.8734,29.9099,141600.0
2014-10-30 09:30:00,40.8,40.84,40.73,40.84,22100.0,29.7712,29.8004,29.7202,29.8004,22100.0
2014-10-30 09:35:00,40.85,40.92,40.73,40.84,23800.0,29.8077,29.8588,29.7202,29.8004,23800.0
2014-10-30 09:40:00,40.84,40.89,40.75,40.87,13700.0,29.8004,29.8369,29.7348,29.8223,13700.0
2014-10-30 09:45:00,40.89,40.91,40.82,40.84,11100.0,29.8369,29.8515,29.7858,29.8004,11100.0
2014-10-30 09:50:00,40.84,40.88,40.79,40.82,8200.0,29.8004,29.8296,29.7639,29.7858,8200.0
2014-10-30 09:55:00,40.83,40.84,40.72,40.74,9500.0,29.7931,29.8004,29.7129,29.7275,9500.0
2014-10-30 10:00:00,40.75,40.76,40.73,40.75,25500.0,29.7348,29.7421,29.7202,29.7348,25500.0
2014-10-30 10:05:00,40.75,40.76,40.72,40.73,24700.0,29.7348,29.7421,29.7129,29.7202,24700.0
2014-10-30 10:10:00,40.74,40.75,40.7,40.73,16800.0,29.7275,29.7348,29.6983,29.7202,16800.0
2014-10-30 10:15:00,40.73,40.78,40.69,40.77,16200.0,29.7202,29.7567,29.691,29.7494,16200.0
2014-10-30 10:20:00,40.77,40.81,40.77,40.79,11900.0,29.7494,29.7785,29.7494,29.7639,11900.0
2014-10-30 10:25:00,40.8,40.8,40.78,40.78,61300.0,29.7712,29.7712,29.7567,29.7567,61300.0
2014-10-30 10:30:00,40.78,40.8,40.75,40.77,10700.0,29.7567,29.7712,29.7348,29.7494,10700.0
2014-10-30 10:35:00,40.77,40.78,40.74,40.75,10700.0,29.7494,29.7567,29.7275,29.7348,10700.0
2014-10-30 10:40:00,40.74,40.8,40.72,40.8,8700.0,29.7275,29.7712,29.7129,29.7712,8700.0
2014-10-30 10:45:00,40.79,40.81,40.74,40.75,33600.0,29.7639,29.7785,29.7275,29.7348,33600.0
2014-10-30 10:50:00,40.76,40.81,40.75,40.81,23500.0,29.7421,29.7785,29.7348,29.7785,23500.0
2014-10-30 10:55:00,40.82,40.86,40.79,40.86,50300.0,29.7858,29.815,29.7639,29.815,50300.0
2014-10-30 11:00:00,40.86,40.93,40.86,40.89,21400.0,29.815,29.8661,29.815,29.8369,21400.0
2014-10-30 11:05:00,40.88,40.92,40.87,40.92,5700.0,29.8296,29.8588,29.8223,29.8588,5700.0
2014-10-30 11:10:00,40.91,40.96,40.91,40.95,8500.0,29.8515,29.888,29.8515,29.8807,8500.0
2014-10-30 11:15:00,40.96,40.98,40.95,40.96,7200.0,29.888,29.9026,29.8807,29.888,7200.0
2014-10-30 11:20:00,40.97,40.98,40.9,40.9,9800.0,29.8953,29.9026,29.8442,29.8442,9800.0
2014-10-30 11:25:00,40.9,40.94,40.89,40.93,6200.0,29.8442,29.8734,29.8369,29.8661,6200.0
2014-10-30 11:30:00,40.94,40.97,40.94,40.96,11200.0,29.8734,29.8953,29.8734,29.888,11200.0
2014-10-30 11:35:00,40.96,40.96,40.92,40.93,24400.0,29.888,29.888,29.8588,29.8661,24400.0
2014-10-30 11:40:00,40.93,40.94,40.9,40.91,13600.0,29.8661,29.8734,29.8442,29.8515,13600.0
2014-10-30 11:45:00,40.92,40.95,40.9,40.9,25600.0,29.8588,29.8807,29.8442,29.8442,25600.0
2014-10-30 11:50:00,40.91,40.92,40.89,40.9,24900.0,29.8515,29.8588,29.8369,29.8442,24900.0
2014-10-30 11:55:00,40.9,40.94,40.89,40.93,23900.0,29.8442,29.8734,29.8369,29.8661,23900.0
2014-10-30 12:00:00,40.93,40.93,40.88,40.88,12700.0,29.8661,29.8661,29.8296,29.8296,12700.0
2014-10-30 12:05:00,40.87,40.89,40.85,40.86,15900.0,29.8223,29.8369,29.8077,29.815,15900.0
2014-10-30 12:10:00,40.86,40.87,40.82,40.86,14800.0,29.815,29.8223,29.7858,29.815,14800.0
2014-10-30 12:15:00,40.86,40.87,40.82,40.84,6800.0,29.815,29.8223,29.7858,29.8004,6800.0
2014-10-30 12:20:00,40.85,40.88,40.85,40.86,9500.0,29.8077,29.8296,29.8077,29.815,9500.0
2014-10-30 12:25:00,40.86,40.88,40.81,40.82,15800.0,29.815,29.8296,29.7785,29.7858,15800.0
2014-10-30 12:30:00,40.82,40.86,40.82,40.84,14400.0,29.7858,29.815,29.7858,29.8004,14400.0
2014-10-30 12:35:00,40.84,40.85,40.79,40.79,8700.0,29.8004,29.8077,29.7639,29.7639,8700.0
2014-10-30 12:40:00,40.79,40.8,40.77,40.79,40200.0,29.7639,29.7712,29.7494,29.7639,40200.0
2014-10-30 12:45:00,40.79,40.8,40.78,40.8,11500.0,29.7639,29.7712,29.7567,29.7712,11500.0
2014-10-30 12:50:00,40.8,40.8,40.76,40.77,9100.0,29.7712,29.7712,29.7421,29.7494,9100.0
2014-10-30 12:55:00,40.77,40.8,40.76,40.78,7500.0,29.7494,29.7712,29.7421,29.7567,7500.0
2014-10-30 13:00:00,40.78,40.84,40.78,40.81,20100.0,29.7567,29.8004,29.7567,29.7785,20100.0
2014-10-30 13:05:00,40.81,40.84,40.81,40.84,14500.0,29.7785,29.8004,29.7785,29.8004,14500.0
2014-10-30 13:10:00,40.84,40.85,40.83,40.84,4900.0,29.8004,29.8077,29.7931,29.8004,4900.0
2014-10-30 13:15:00,40.83,40.93,40.83,40.89,28700.0,29.7931,29.8661,29.7931,29.8369,28700.0
2014-10-30 13:20:00,40.88,40.91,40.85,40.9,25200.0,29.8296,29.8515,29.8077,29.8442,25200.0
2014-10-30 13:25:00,40.89,40.9,40.88,40.89,11600.0,29.8369,29.8442,29.8296,29.8369,11600.0
2014-10-30 13:30:00,40.88,40.9,40.85,40.86,23200.0,29.8296,29.8442,29.8077,29.815,23200.0
2014-10-30 13:35:00,40.85,40.89,40.85,40.87,4200.0,29.8077,29.8369,29.8077,29.8223,4200.0
2014-10-30 13:40:00,40.86,40.88,40.86,40.88,10100.0,29.815,29.8296,29.815,29.8296,10100.0
2014-10-30 13:45:00,40.87,40.89,40.86,40.86,19300.0,29.8223,29.8369,29.815,29.815,19300.0
2014-10-30 13:50:00,40.87,40.91,40.87,40.89,12500.0,29.8223,29.8515,29.8223,29.8369,12500.0
2014-10-30 13:55:00,40.89,40.94,40.89,40.92,17200.0,29.8369,29.8734,29.8369,29.8588,17200.0
2014-10-30 14:00:00,40.91,40.93,40.91,40.92,18300.0,29.8515,29.8661,29.8515,29.8588,18300.0
2014-10-30 14:05:00,40.92,40.94,40.91,40.94,10800.0,29.8588,29.8734,29.8515,29.8734,10800.0
2014-10-30 14:10:00,40.94,40.96,40.9,40.91,12800.0,29.8734,29.888,29.8442,29.8515,12800.0
2014-10-30 14:15:00,40.91,40.92,40.89,40.89,8700.0,29.8515,29.8588,29.8369,29.8369,8700.0
2014-10-30 14:20:00,40.88,40.9,40.88,40.9,15000.0,29.8296,29.8442,29.8296,29.8442,15000.0
2014-10-30 14:25:00,40.9,40.94,40.9,40.91,16500.0,29.8442,29.8734,29.8442,29.8515,16500.0
2014-10-30 14:30:00,40.92,40.95,40.91,40.95,9500.0,29.8588,29.8807,29.8515,29.8807,9500.0
2014-10-30 14:35:00,40.94,40.94,40.9,40.91,24800.0,29.8734,29.8734,29.8442,29.8515,24800.0
2014-10-30 14:40:00,40.92,40.92,40.91,40.91,11000.0,29.8588,29.8588,29.8515,29.8515,11000.0
2014-10-30 14:45:00,40.92,40.93,40.86,40.86,19100.0,29.8588,29.8661,29.815,29.815,19100.0
2014-10-30 14:50:00,40.86,40.86,40.81,40.82,7300.0,29.815,29.815,29.7785,29.7858,7300.0
2014-10-30 14:55:00,40.81,40.82,40.77,40.78,22800.0,29.7785,29.7858,29.7494,29.7567,22800.0
2014-10-30 15:00:00,40.78,40.83,40.77,40.81,25500.0,29.7567,29.7931,29.7494,29.7785,25500.0
2014-10-30 15:05:00,40.81,40.88,40.8,40.88,8800.0,29.7785,29.8296,29.7712,29.8296,8800.0
2014-10-30 15:10:00,40.88,40.92,40.88,40.91,12200.0,29.8296,29.8588,29.8296,29.8515,12200.0
2014-10-30 15:15:00,40.9,40.92,40.9,40.9,8800.0,29.8442,29.8588,29.8442,29.8442,8800.0
2014-10-30 15:20:00,40.9,40.94,40.9,40.93,15700.0,29.8442,29.8734,29.8442,29.8661,15700.0
2014-10-30 15:25:00,40.93,40.94,40.9,40.91,21900.0,29.8661,29.8734,29.8442,29.8515,21900.0
2014-10-30 15:30:00,40.92,40.95,40.9,40.94,44600.0,29.8588,29.8807,29.8442,29.8734,44600.0
2014-10-30 15:35:00,40.94,40.94,40.9,40.91,61800.0,29.8734,29.8734,29.8442,29.8515,61800.0
2014-10-30 15:40:00,40.91,40.97,40.89,40.95,60800.0,29.8515,29.8953,29.8369,29.8807,60800.0
2014-10-30 15:45:00,40.95,41.02,40.94,41.0,59200.0,29.8807,29.9318,29.8734,29.9172,59200.0
2014-10-30 15:50:00,40.99,41.01,40.98,40.98,60400.0,29.9099,29.9245,29.9026,29.9026,60400.0
2014-10-30 15:55:00,40.98,41.05,40.98,41.05,105100.0,29.9026,29.9537,29.9026,29.9537,105100.0
2014-10-31 09:30:00,41.44,41.5,41.29,41.35,48600.0,30.2382,30.282,30.1288,30.1726,48600.0
2014-10-31 09:35:00,41.33,41.4,41.22,41.38,27400.0,30.158,30.2091,30.0777,30.1945,27400.0
2014-10-31 09:40:00,41.39,41.46,41.35,41.37,28900.0,30.2018,30.2528,30.1726,30.1872,28900.0
2014-10-31 09:45:00,41.36,41.39,41.31,41.33,42500.0,30.1799,30.2018,30.1434,30.158,42500.0
2014-10-31 09:50:00,41.35,41.39,41.33,41.38,23200.0,30.1726,30.2018,30.158,30.1945,23200.0
2014-10-31 09:55:00,41.39,41.45,41.38,41.4,20900.0,30.2018,30.2455,30.1945,30.2091,20900.0
2014-10-31 10:00:00,41.4,41.55,41.39,41.55,20800.0,30.2091,30.3185,30.2018,30.3185,20800.0
2014-10-31 10:05:00,41.54,41.6,41.54,41.56,30800.0,30.3112,30.355,30.3112,30.3258,30800.0
2014-10-31 10:10:00,41.57,41.71,41.55,41.62,26700.0,30.3331,30.4353,30.3185,30.3696,26700.0
2014-10-31 10:15:00,41.62,41.62,41.58,41.58,8100.0,30.3696,30.3696,30.3404,30.3404,8100.0
2014-10-31 10:20:00,41.58,41.59,41.54,41.58,22100.0,30.3404,30.3477,30.3112,30.3404,22100.0
2014-10-31 10:25:00,41.57,41.59,41.52,41.56,39300.0,30.3331,30.3477,30.2966,30.3258,39300.0
2014-10-31 10:30:00,41.56,41.57,41.5,41.52,19900.0,30.3258,30.3331,30.282,30.2966,19900.0
2014-10-31 10:35:00,41.52,41.55,41.52,41.53,13000.0,30.2966,30.3185,30.2966,30.3039,13000.0
2014-10-31 10:40:00,41.53,41.54,41.48,41.54,28000.0,30.3039,30.3112,30.2674,30.3112,28000.0
2014-10-31 10:45:00,41.54,41.59,41.51,41.51,24300.0,30.3112,30.3477,30.2893,30.2893,24300.0
2014-10-31 10:50:00,41.52,41.6,41.51,41.58,36400.0,30.2966,30.355,30.2893,30.3404,36400.0
2014-10-31 10:55:00,41.58,41.62,41.58,41.6,24300.0,30.3404,30.3696,30.3404,30.355,24300.0
2014-10-31 11:00:00,41.6,41.63,41.56,41.57,10100.0,30.355,30.3769,30.3258,30.3331,10100.0
2014-10-31 11:05:00,41.58,41.65,41.58,41.64,56400.0,30.3404,30.3915,30.3404,30.3842,56400.0
2014-10-31 11:10:00,41.64,41.68,41.63,41.67,8400.0,30.3842,30.4134,30.3769,30.4061,8400.0
2014-10-31 11:15:00,41.66,41.66,41.63,41.65,11000.0,30.3988,30.3988,30.3769,30.3915,11000.0
2014-10-31 11:20:00,41.66,41.66,41.63,41.64,8900.0,30.3988,30.3988,30.3769,30.3842,8900.0
2014-10-31 11:25:00,41.64,41.68,41.64,41.65,13300.0,30.3842,30.4134,30.3842,30.3915,13300.0
2014-10-31 11:30:00,41.66,41.66,41.61,41.63,7400.0,30.3988,30.3988,30.3623,30.3769,7400.0
2014-10-31 11:35:00,41.63,41.63,41.61,41.61,7600.0,30.3769,30.3769,30.3623,30.3623,7600.0
2014-10-31 11:40:00,41.6,41.63,41.6,41.61,9800.0,30.355,30.3769,30.355,30.3623,9800.0
2014-10-31 11:45:00,41.61,41.62,41.59,41.6,18200.0,30.3623,30.3696,30.3477,30.355,18200.0
2014-10-31 11:50:00,41.6,41.62,41.59,41.59,15400.0,30.355,30.3696,30.3477,30.3477,15400.0
2014-10-31 11:55:00,41.6,41.61,41.58,41.61,9400.0,30.355,30.3623,30.3404,30.3623,9400.0
2014-10-31 12:00:00,41.61,41.61,41.57,41.59,15000.0,30.3623,30.3623,30.3331,30.3477,15000.0
2014-10-31 12:05:00,41.58,41.6,41.53,41.55,14200.0,30.3404,30.355,30.3039,30.3185,14200.0
2014-10-31 12:10:00,41.57,41.59,41.53,41.58,33400.0,30.3331,30.3477,30.3039,30.3404,33400.0
2014-10-31 12:15:00,41.58,41.59,41.55,41.55,25200.0,30.3404,30.3477,30.3185,30.3185,25200.0
2014-10-31 12:20:00,41.56,41.56,41.51,41.53,7900.0,30.3258,30.3258,30.2893,30.3039,7900.0
2014-10-31 12:25:00,41.53,41.56,41.52,41.53,17600.0,30.3039,30.3258,30.2966,30.3039,17600.0
2014-10-31 12:30:00,41.54,41.55,41.52,41.54,16600.0,30.3112,30.3185,30.2966,30.3112,16600.0
2014-10-31 12:35:00,41.53,41.55,41.05,41.52,20300.0,30.3039,30.3185,29.9537,30.2966,20300.0
2014-10-31 12:40:00,41.51,41.51,41.46,41.49,33300.0,30.2893,30.2893,30.2528,30.2747,33300.0
2014-10-31 12:45:00,41.5,41.55,41.5,41.54,12600.0,30.282,30.3185,30.282,30.3112,12600.0
2014-10-31 12:50:00,41.54,41.57,41.53,41.56,14900.0,30.3112,30.3331,30.3039,30.3258,14900.0
2014-10-31 12:55:00,41.56,41.56,41.51,41.55,36000.0,30.3258,30.3258,30.2893,30.3185,36000.0
2014-10-31 13:00:00,41.54,41.56,41.51,41.51,12000.0,30.3112,30.3258,30.2893,30.2893,12000.0
2014-10-31 13:05:00,41.51,41.54,41.51,41.52,66300.0,30.2893,30.3112,30.2893,30.2966,66300.0
2014-10-31 13:10:00,41.52,41.54,41.5,41.51,30400.0,30.2966,30.3112,30.282,30.2893,30400.0
2014-10-31 13:15:00,41.51,41.52,41.49,41.5,9200.0,30.2893,30.2966,30.2747,30.282,9200.0
2014-10-31 13:20:00,41.49,41.5,41.48,41.5,10500.0,30.2747,30.282,30.2674,30.282,10500.0
2014-10-31 13:25:00,41.5,41.5,41.45,41.45,11500.0,30.282,30.282,30.2455,30.2455,11500.0
2014-10-31 13:30:00,41.46,41.46,41.4,41.4,15200.0,30.2528,30.2528,30.2091,30.2091,15200.0
2014-10-31 13:35:00,41.41,41.44,41.41,41.44,49500.0,30.2164,30.2382,30.2164,30.2382,49500.0
2014-10-31 13:40:00,41.43,41.46,41.42,41.45,9100.0,30.2309,30.2528,30.2237,30.2455,9100.0
2014-10-31 13:45:00,41.45,41.5,41.45,41.48,9200.0,30.2455,30.282,30.2455,30.2674,9200.0
2014-10-31 13:50:00,41.47,41.48,41.43,41.44,7100.0,30.2601,30.2674,30.2309,30.2382,7100.0
2014-10-31 13:55:00,41.44,41.44,41.41,41.42,9800.0,30.2382,30.2382,30.2164,30.2237,9800.0
2014-10-31 14:00:00,41.43,41.44,41.41,41.41,9700.0,30.2309,30.2382,30.2164,30.2164,9700.0
2014-10-31 14:05:00,41.42,41.45,41.41,41.44,6900.0,30.2237,30.2455,30.2164,30.2382,6900.0
2014-10-31 14:10:00,41.45,41.59,41.44,41.59,79600.0,30.2455,30.3477,30.2382,30.3477,79600.0
2014-10-31 14:15:00,41.58,41.58,41.52,41.52,29300.0,30.3404,30.3404,30.2966,30.2966,29300.0
2014-10-31 14:20:00,41.52,41.56,41.52,41.55,39100.0,30.2966,30.3258,30.2966,30.3185,39100.0
2014-10-31 14:25:00,41.55,41.55,41.52,41.52,34100.0,30.3185,30.3185,30.2966,30.2966,34100.0
2014-10-31 14:30:00,41.53,41.54,41.5,41.51,29800.0,30.3039,30.3112,30.282,30.2893,29800.0
2014-10-31 14:35:00,41.51,41.51,41.48,41.49,11900.0,30.2893,30.2893,30.2674,30.2747,11900.0
2014-10-31 14:40:00,41.5,41.51,41.48,41.48,19100.0,30.282,30.2893,30.2674,30.2674,19100.0
2014-10-31 14:45:00,41.48,41.49,41.46,41.47,19900.0,30.2674,30.2747,30.2528,30.2601,19900.0
2014-10-31 14:50:00,41.47,41.49,41.45,41.46,21500.0,30.2601,30.2747,30.2455,30.2528,21500.0
2014-10-31 14:55:00,41.46,41.48,41.45,41.46,20400.0,30.2528,30.2674,30.2455,30.2528,20400.0
2014-10-31 15:00:00,41.46,41.47,41.43,41.45,11800.0,30.2528,30.2601,30.2309,30.2455,11800.0
2014-10-31 15:05:00,41.45,41.45,41.41,41.41,13300.0,30.2455,30.2455,30.2164,30.2164,13300.0
2014-10-31 15:10:00,41.42,41.43,41.4,41.41,15100.0,30.2237,30.2309,30.2091,30.2164,15100.0
2014-10-31 15:15:00,41.42,41.45,41.41,41.44,16400.0,30.2237,30.2455,30.2164,30.2382,16400.0
2014-10-31 15:20:00,41.44,41.45,41.42,41.44,32900.0,30.2382,30.2455,30.2237,30.2382,32900.0
2014-10-31 15:25:00,41.44,41.52,41.43,41.52,46800.0,30.2382,30.2966,30.2309,30.2966,46800.0
2014-10-31 15:30:00,41.52,41.55,41.48,41.55,58300.0,30.2966,30.3185,30.2674,30.3185,58300.0
2014-10-31 15:35:00,41.56,41.57,41.54,41.55,28900.0,30.3258,30.3331,30.3112,30.3185,28900.0
2014-10-31 15:40:00,41.55,41.6,41.55,41.6,43400.0,30.3185,30.355,30.3185,30.355,43400.0
2014-10-31 15:45:00,41.6,41.65,41.59,41.64,68200.0,30.355,30.3915,30.3477,30.3842,68200.0
2014-10-31 15:50:00,41.64,41.64,41.61,41.63,103000.0,30.3842,30.3842,30.3623,30.3769,103000.0
2014-10-31 15:55:00,41.63,41.68,41.61,41.63,336500.0,30.3769,30.4134,30.3623,30.3769,336500.0
2014-11-03 09:30:00,41.72,41.78,41.6,41.77,34000.0,30.4426,30.4863,30.355,30.479,34000.0
2014-11-03 09:35:00,41.79,41.83,41.64,41.7,20200.0,30.4936,30.5228,30.3842,30.428,20200.0
2014-11-03 09:40:00,41.7,41.81,41.67,41.78,18100.0,30.428,30.5082,30.4061,30.4863,18100.0
2014-11-03 09:45:00,41.8,41.86,41.76,41.78,14700.0,30.5009,30.5447,30.4717,30.4863,14700.0
2014-11-03 09:50:00,41.79,41.84,41.73,41.83,22200.0,30.4936,30.5301,30.4499,30.5228,22200.0
2014-11-03 09:55:00,41.83,41.95,41.82,41.85,20400.0,30.5228,30.6104,30.5155,30.5374,20400.0
2014-11-03 10:00:00,41.86,41.95,41.85,41.9,33700.0,30.5447,30.6104,30.5374,30.5739,33700.0
2014-11-03 10:05:00,41.91,41.94,41.84,41.86,29800.0,30.5812,30.6031,30.5301,30.5447,29800.0
2014-11-03 10:10:00,41.87,41.91,41.84,41.84,14400.0,30.552,30.5812,30.5301,30.5301,14400.0
2014-11-03 10:15:00,41.84,41.84,41.78,41.78,32800.0,30.5301,30.5301,30.4863,30.4863,32800.0
2014-11-03 10:20:00,41.78,41.81,41.76,41.79,8500.0,30.4863,30.5082,30.4717,30.4936,8500.0
2014-11-03 10:25:00,41.8,41.8,41.78,41.8,21700.0,30.5009,30.5009,30.4863,30.5009,21700.0
2014-11-03 10:30:00,41.79,41.81,41.77,41.8,28200.0,30.4936,30.5082,30.479,30.5009,28200.0
2014-11-03 10:35:00,41.8,41.85,41.8,41.83,26500.0,30.5009,30.5374,30.5009,30.5228,26500.0
2014-11-03 10:40:00,41.84,41.84,41.79,41.8,26900.0,30.5301,30.5301,30.4936,30.5009,26900.0
2014-11-03 10:45:00,41.8,41.82,41.77,41.78,9000.0,30.5009,30.5155,30.479,30.4863,9000.0
2014-11-03 10:50:00,41.77,41.81,41.73,41.8,14000.0,30.479,30.5082,30.4499,30.5009,14000.0
2014-11-03 10:55:00,41.79,41.85,41.79,41.84,20900.0,30.4936,30.5374,30.4936,30.5301,20900.0
2014-11-03 11:00:00,41.84,41.88,41.82,41.86,23600.0,30.5301,30.5593,30.5155,30.5447,23600.0
2014-11-03 11:05:00,41.86,41.86,41.78,41.79,11500.0,30.5447,30.5447,30.4863,30.4936,11500.0
2014-11-03 11:10:00,41.79,41.81,41.73,41.8,16500.0,30.4936,30.5082,30.4499,30.5009,16500.0
2014-11-03 11:15:00,41.8,41.82,41.77,41.77,18700.0,30.5009,30.5155,30.479,30.479,18700.0
2014-11-03 11:20:00,41.75,41.82,41.75,41.82,10600.0,30.4644,30.5155,30.4644,30.5155,10600.0
2014-11-03 11:25:00,41.81,41.82,41.78,41.78,8400.0,30.5082,30.5155,30.4863,30.4863,8400.0
2014-11-03 11:30:00,41.78,41.83,41.77,41.81,9900.0,30.4863,30.5228,30.479,30.5082,9900.0
2014-11-03 11:35:00,41.81,41.81,41.79,41.8,9700.0,30.5082,30.5082,30.4936,30.5009,9700.0
2014-11-03 11:40:00,41.8,41.81,41.79,41.8,5800.0,30.5009,30.5082,30.4936,30.5009,5800.0
2014-11-03 11:45:00,41.81,41.84,41.8,41.83,17100.0,30.5082,30.5301,30.5009,30.5228,17100.0
2014-11-03 11:50:00,41.82,41.83,41.79,41.83,4500.0,30.5155,30.5228,30.4936,30.5228,4500.0
2014-11-03 11:55:00,41.83,41.84,41.73,41.75,10500.0,30.5228,30.5301,30.4499,30.4644,10500.0
2014-11-03 12:00:00,41.75,41.77,41.74,41.76,3400.0,30.4644,30.479,30.4572,30.4717,3400.0
2014-11-03 12:05:00,41.76,41.77,41.73,41.75,10100.0,30.4717,30.479,30.4499,30.4644,10100.0
2014-11-03 12:10:00,41.75,41.76,41.72,41.73,10700.0,30.4644,30.4717,30.4426,30.4499,10700.0
2014-11-03 12:15:00,41.72,41.75,41.71,41.72,9400.0,30.4426,30.4644,30.4353,30.4426,9400.0
2014-11-03 12:20:00,41.72,41.73,41.71,41.73,8300.0,30.4426,30.4499,30.4353,30.4499,8300.0
2014-11-03 12:25:00,41.73,41.75,41.72,41.74,15400.0,30.4499,30.4644,30.4426,30.4572,15400.0
2014-11-03 12:30:00,41.73,41.75,41.72,41.73,12600.0,30.4499,30.4644,30.4426,30.4499,12600.0
2014-11-03 12:35:00,41.72,41.72,41.68,41.68,16000.0,30.4426,30.4426,30.4134,30.4134,16000.0
2014-11-03 12:40:00,41.69,41.71,41.68,41.69,15400.0,30.4207,30.4353,30.4134,30.4207,15400.0
2014-11-03 12:45:00,41.69,41.71,41.68,41.69,6500.0,30.4207,30.4353,30.4134,30.4207,6500.0
2014-11-03 12:50:00,41.68,41.7,41.68,41.68,18400.0,30.4134,30.428,30.4134,30.4134,18400.0
2014-11-03 12:55:00,41.69,41.73,41.68,41.71,34300.0,30.4207,30.4499,30.4134,30.4353,34300.0
2014-11-03 13:00:00,41.71,41.73,41.69,41.72,17800.0,30.4353,30.4499,30.4207,30.4426,17800.0
2014-11-03 13:05:00,41.72,41.74,41.72,41.73,31100.0,30.4426,30.4572,30.4426,30.4499,31100.0
2014-11-03 13:10:00,41.73,41.75,41.72,41.74,32100.0,30.4499,30.4644,30.4426,30.4572,32100.0
2014-11-03 13:15:00,41.74,41.75,41.72,41.73,16600.0,30.4572,30.4644,30.4426,30.4499,16600.0
2014-11-03 13:20:00,41.73,41.76,41.73,41.75,18100.0,30.4499,30.4717,30.4499,30.4644,18100.0
2014-11-03 13:25:00,41.76,41.79,41.76,41.78,24900.0,30.4717,30.4936,30.4717,30.4863,24900.0
2014-11-03 13:30:00,41.78,41.8,41.77,41.79,18400.0,30.4863,30.5009,30.479,30.4936,18400.0
2014-11-03 13:35:00,41.79,41.8,41.77,41.78,7600.0,30.4936,30.5009,30.479,30.4863,7600.0
2014-11-03 13:40:00,41.78,41.78,41.75,41.77,9600.0,30.4863,30.4863,30.4644,30.479,9600.0
2014-11-03 13:45:00,41.77,41.79,41.72,41.72,17000.0,30.479,30.4936,30.4426,30.4426,17000.0
2014-11-03 13:50:00,41.73,41.74,41.66,41.69,22300.0,30.4499,30.4572,30.3988,30.4207,22300.0
2014-11-03 13:55:00,41.7,41.72,41.67,41.69,15900.0,30.428,30.4426,30.4061,30.4207,15900.0
2014-11-03 14:00:00,41.68,41.72,41.68,41.71,10800.0,30.4134,30.4426,30.4134,30.4353,10800.0
2014-11-03 14:05:00,41.7,41.71,41.69,41.7,15600.0,30.428,30.4353,30.4207,30.428,15600.0
2014-11-03 14:10:00,41.69,41.71,41.69,41.7,19000.0,30.4207,30.4353,30.4207,30.428,19000.0
2014-11-03 14:15:00,41.7,41.71,41.69,41.7,12900.0,30.428,30.4353,30.4207,30.428,12900.0
2014-11-03 14:20:00,41.69,41.72,41.69,41.71,41200.0,30.4207,30.4426,30.4207,30.4353,41200.0
2014-11-03 14:25:00,41.71,41.72,41.7,41.71,33400.0,30.4353,30.4426,30.428,30.4353,33400.0
2014-11-03 14:30:00,41.7,41.71,41.68,41.7,43500.0,30.428,30.4353,30.4134,30.428,43500.0
2014-11-03 14:35:00,41.7,41.76,41.7,41.75,28500.0,30.428,30.4717,30.428,30.4644,28500.0
2014-11-03 14:40:00,41.75,41.78,41.75,41.76,43200.0,30.4644,30.4863,30.4644,30.4717,43200.0
2014-11-03 14:45:00,41.76,41.78,41.74,41.77,21300.0,30.4717,30.4863,30.4572,30.479,21300.0
2014-11-03 14:50:00,41.76,41.77,41.74,41.75,15500.0,30.4717,30.479,30.4572,30.4644,15500.0
2014-11-03 14:55:00,41.74,41.77,41.74,41.75,12000.0,30.4572,30.479,30.4572,30.4644,12000.0
2014-11-03 15:00:00,41.75,41.77,41.75,41.76,10500.0,30.4644,30.479,30.4644,30.4717,10500.0
2014-11-03 15:05:00,41.76,41.76,41.75,41.76,21300.0,30.4717,30.4717,30.4644,30.4717,21300.0
2014-11-03 15:10:00,41.75,41.77,41.74,41.74,20100.0,30.4644,30.479,30.4572,30.4572,20100.0
2014-11-03 15:15:00,41.74,41.77,41.73,41.77,27700.0,30.4572,30.479,30.4499,30.479,27700.0
2014-11-03 15:20:00,41.76,41.77,41.74,41.74,18400.0,30.4717,30.479,30.4572,30.4572,18400.0
2014-11-03 15:25:00,41.74,41.75,41.66,41.68,38800.0,30.4572,30.4644,30.3988,30.4134,38800.0
2014-11-03 15:30:00,41.68,41.72,41.68,41.7,35700.0,30.4134,30.4426,30.4134,30.428,35700.0
2014-11-03 15:35:00,41.7,41.72,41.7,41.72,36300.0,30.428,30.4426,30.428,30.4426,36300.0
2014-11-03 15:40:00,41.72,41.75,41.72,41.73,37500.0,30.4426,30.4644,30.4426,30.4499,37500.0
2014-11-03 15:45:00,41.73,41.78,41.73,41.75,67800.0,30.4499,30.4863,30.4499,30.4644,67800.0
2014-11-03 15:50:00,41.75,41.79,41.74,41.79,63900.0,30.4644,30.4936,30.4572,30.4936,63900.0
2014-11-03 15:55:00,41.79,41.87,41.79,41.82,186200.0,30.4936,30.552,30.4936,30.5155,186200.0
2014-11-04 09:30:00,41.81,41.88,41.73,41.82,42100.0,30.5082,30.5593,30.4499,30.5155,42100.0
2014-11-04 09:35:00,41.85,41.86,41.81,41.86,16600.0,30.5374,30.5447,30.5082,30.5447,16600.0
2014-11-04 09:40:00,41.87,41.88,41.68,41.73,27800.0,30.552,30.5593,30.4134,30.4499,27800.0
2014-11-04 09:45:00,41.72,41.78,41.67,41.76,34000.0,30.4426,30.4863,30.4061,30.4717,34000.0
2014-11-04 09:50:00,41.76,41.79,41.73,41.75,31500.0,30.4717,30.4936,30.4499,30.4644,31500.0
2014-11-04 09:55:00,41.74,41.75,41.68,41.72,34500.0,30.4572,30.4644,30.4134,30.4426,34500.0
2014-11-04 10:00:00,41.71,41.73,41.68,41.69,16400.0,30.4353,30.4499,30.4134,30.4207,16400.0
2014-11-04 10:05:00,41.7,41.72,41.68,41.69,10600.0,30.428,30.4426,30.4134,30.4207,10600.0
2014-11-04 10:10:00,41.69,41.74,41.69,41.74,8300.0,30.4207,30.4572,30.4207,30.4572,8300.0
2014-11-04 10:15:00,41.74,41.76,41.72,41.73,13800.0,30.4572,30.4717,30.4426,30.4499,13800.0
2014-11-04 10:20:00,41.72,41.74,41.7,41.71,24600.0,30.4426,30.4572,30.428,30.4353,24600.0
2014-11-04 10:25:00,41.71,41.73,41.61,41.62,17300.0,30.4353,30.4499,30.3623,30.3696,17300.0
2014-11-04 10:30:00,41.62,41.62,41.55,41.55,28000.0,30.3696,30.3696,30.3185,30.3185,28000.0
2014-11-04 10:35:00,41.56,41.62,41.56,41.62,7000.0,30.3258,30.3696,30.3258,30.3696,7000.0
2014-11-04 10:40:00,41.63,41.64,41.59,41.59,18300.0,30.3769,30.3842,30.3477,30.3477,18300.0
2014-11-04 10:45:00,41.59,41.6,41.56,41.58,6500.0,30.3477,30.355,30.3258,30.3404,6500.0
2014-11-04 10:50:00,41.58,41.58,41.57,41.57,23400.0,30.3404,30.3404,30.3331,30.3331,23400.0
2014-11-04 10:55:00,41.56,41.56,41.52,41.53,15200.0,30.3258,30.3258,30.2966,30.3039,15200.0
2014-11-04 11:00:00,41.54,41.57,41.51,41.56,15900.0,30.3112,30.3331,30.2893,30.3258,15900.0
2014-11-04 11:05:00,41.56,41.59,41.52,41.54,11900.0,30.3258,30.3477,30.2966,30.3112,11900.0
2014-11-04 11:10:00,41.52,41.56,41.52,41.54,10400.0,30.2966,30.3258,30.2966,30.3112,10400.0
2014-11-04 11:15:00,41.54,41.55,41.49,41.5,14100.0,30.3112,30.3185,30.2747,30.282,14100.0
2014-11-04 11:20:00,41.5,41.51,41.48,41.49,18000.0,30.282,30.2893,30.2674,30.2747,18000.0
2014-11-04 11:25:00,41.49,41.53,41.44,41.48,44400.0,30.2747,30.3039,30.2382,30.2674,44400.0
2014-11-04 11:30:00,41.48,41.5,41.46,41.47,15600.0,30.2674,30.282,30.2528,30.2601,15600.0
2014-11-04 11:35:00,41.47,41.47,41.39,41.39,10900.0,30.2601,30.2601,30.2018,30.2018,10900.0
2014-11-04 11:40:00,41.4,41.4,41.34,41.34,22500.0,30.2091,30.2091,30.1653,30.1653,22500.0
2014-11-04 11:45:00,41.34,41.37,41.34,41.35,13700.0,30.1653,30.1872,30.1653,30.1726,13700.0
2014-11-04 11:50:00,41.36,41.36,41.34,41.36,29900.0,30.1799,30.1799,30.1653,30.1799,29900.0
2014-11-04 11:55:00,41.36,41.38,41.35,41.37,7600.0,30.1799,30.1945,30.1726,30.1872,7600.0
2014-11-04 12:00:00,41.37,41.45,41.36,41.45,24100.0,30.1872,30.2455,30.1799,30.2455,24100.0
2014-11-04 12:05:00,41.45,41.49,41.43,41.47,12500.0,30.2455,30.2747,30.2309,30.2601,12500.0
2014-11-04 12:10:00,41.48,41.48,41.46,41.48,6100.0,30.2674,30.2674,30.2528,30.2674,6100.0
2014-11-04 12:15:00,41.48,41.49,41.46,41.47,6900.0,30.2674,30.2747,30.2528,30.2601,6900.0
2014-11-04 12:20:00,41.48,41.5,41.46,41.5,8800.0,30.2674,30.282,30.2528,30.282,8800.0
2014-11-04 12:25:00,41.49,41.52,41.49,41.51,24700.0,30.2747,30.2966,30.2747,30.2893,24700.0
2014-11-04 12:30:00,41.51,41.54,41.49,41.52,22100.0,30.2893,30.3112,30.2747,30.2966,22100.0
2014-11-04 12:35:00,41.52,41.53,41.5,41.5,4400.0,30.2966,30.3039,30.282,30.282,4400.0
2014-11-04 12:40:00,41.5,41.54,41.5,41.54,10500.0,30.282,30.3112,30.282,30.3112,10500.0
2014-11-04 12:45:00,41.54,41.55,41.52,41.52,26800.0,30.3112,30.3185,30.2966,30.2966,26800.0
2014-11-04 12:50:00,41.53,41.54,41.51,41.54,11000.0,30.3039,30.3112,30.2893,30.3112,11000.0
2014-11-04 12:55:00,41.53,41.55,41.52,41.53,16900.0,30.3039,30.3185,30.2966,30.3039,16900.0
2014-11-04 13:00:00,41.53,41.55,41.49,41.52,20800.0,30.3039,30.3185,30.2747,30.2966,20800.0
2014-11-04 13:05:00,41.52,41.54,41.5,41.54,15400.0,30.2966,30.3112,30.282,30.3112,15400.0
2014-11-04 13:10:00,41.53,41.54,41.52,41.54,9300.0,30.3039,30.3112,30.2966,30.3112,9300.0
2014-11-04 13:15:00,41.54,41.55,41.5,41.51,13700.0,30.3112,30.3185,30.282,30.2893,13700.0
2014-11-04 13:20:00,41.5,41.54,41.47,41.54,12900.0,30.282,30.3112,30.2601,30.3112,12900.0
2014-11-04 13:25:00,41.54,41.56,41.52,41.53,23500.0,30.3112,30.3258,30.2966,30.3039,23500.0
2014-11-04 13:30:00,41.52,41.52,41.5,41.51,9600.0,30.2966,30.2966,30.282,30.2893,9600.0
2014-11-04 13:35:00,41.51,41.52,41.5,41.51,11600.0,30.2893,30.2966,30.282,30.2893,11600.0
2014-11-04 13:40:00,41.5,41.5,41.48,41.5,16500.0,30.282,30.282,30.2674,30.282,16500.0
2014-11-04 13:45:00,41.5,41.53,41.49,41.52,10300.0,30.282,30.3039,30.2747,30.2966,10300.0
2014-11-04 13:50:00,41.52,41.54,41.51,41.54,35400.0,30.2966,30.3112,30.2893,30.3112,35400.0
2014-11-04 13:55:00,41.54,41.55,41.53,41.53,10400.0,30.3112,30.3185,30.3039,30.3039,10400.0
2014-11-04 14:00:00,41.54,41.54,41.46,41.47,25500.0,30.3112,30.3112,30.2528,30.2601,25500.0
2014-11-04 14:05:00,41.47,41.48,41.46,41.47,18200.0,30.2601,30.2674,30.2528,30.2601,18200.0
2014-11-04 14:10:00,41.48,41.5,41.46,41.5,15700.0,30.2674,30.282,30.2528,30.282,15700.0
2014-11-04 14:15:00,41.49,41.49,41.46,41.46,9200.0,30.2747,30.2747,30.2528,30.2528,9200.0
2014-11-04 14:20:00,41.46,41.47,41.45,41.45,9000.0,30.2528,30.2601,30.2455,30.2455,9000.0
2014-11-04 14:25:00,41.46,41.48,41.45,41.45,17500.0,30.2528,30.2674,30.2455,30.2455,17500.0
2014-11-04 14:30:00,41.45,41.47,41.44,41.45,21700.0,30.2455,30.2601,30.2382,30.2455,21700.0
2014-11-04 14:35:00,41.45,41.49,41.45,41.48,12400.0,30.2455,30.2747,30.2455,30.2674,12400.0
2014-11-04 14:40:00,41.48,41.48,41.42,41.44,15900.0,30.2674,30.2674,30.2237,30.2382,15900.0
2014-11-04 14:45:00,41.44,41.46,41.43,41.44,16900.0,30.2382,30.2528,30.2309,30.2382,16900.0
2014-11-04 14:50:00,41.44,41.45,41.43,41.45,12900.0,30.2382,30.2455,30.2309,30.2455,12900.0
2014-11-04 14:55:00,41.45,41.5,41.45,41.5,17400.0,30.2455,30.282,30.2455,30.282,17400.0
2014-11-04 15:00:00,41.5,41.5,41.45,41.47,27600.0,30.282,30.282,30.2455,30.2601,27600.0
2014-11-04 15:05:00,41.48,41.52,41.48,41.52,18100.0,30.2674,30.2966,30.2674,30.2966,18100.0
2014-11-04 15:10:00,41.53,41.53,41.5,41.52,9600.0,30.3039,30.3039,30.282,30.2966,9600.0
2014-11-04 15:15:00,41.51,41.51,41.48,41.5,17700.0,30.2893,30.2893,30.2674,30.282,17700.0
2014-11-04 15:20:00,41.5,41.51,41.47,41.49,44900.0,30.282,30.2893,30.2601,30.2747,44900.0
2014-11-04 15:25:00,41.49,41.49,41.41,41.43,36900.0,30.2747,30.2747,30.2164,30.2309,36900.0
2014-11-04 15:30:00,41.43,41.46,41.42,41.42,51200.0,30.2309,30.2528,30.2237,30.2237,51200.0
2014-11-04 15:35:00,41.43,41.46,41.43,41.43,38100.0,30.2309,30.2528,30.2309,30.2309,38100.0
2014-11-04 15:40:00,41.43,41.46,41.42,41.42,38000.0,30.2309,30.2528,30.2237,30.2237,38000.0
2014-11-04 15:45:00,41.42,41.5,41.42,41.5,69400.0,30.2237,30.282,30.2237,30.282,69400.0
2014-11-04 15:50:00,41.5,41.51,41.48,41.49,67000.0,30.282,30.2893,30.2674,30.2747,67000.0
2014-11-04 15:55:00,41.5,41.52,41.49,41.52,210800.0,30.282,30.2966,30.2747,30.2966,210800.0
2014-11-05 09:30:00,41.69,41.85,41.66,41.73,33100.0,30.4207,30.5374,30.3988,30.4499,33100.0
2014-11-05 09:35:00,41.73,41.73,41.6,41.66,14500.0,30.4499,30.4499,30.355,30.3988,14500.0
2014-11-05 09:40:00,41.66,41.66,41.54,41.57,19500.0,30.3988,30.3988,30.3112,30.3331,19500.0
2014-11-05 09:45:00,41.6,41.6,41.56,41.56,11800.0,30.355,30.355,30.3258,30.3258,11800.0
2014-11-05 09:50:00,41.59,41.62,41.59,41.59,16100.0,30.3477,30.3696,30.3477,30.3477,16100.0
2014-11-05 09:55:00,41.59,41.64,41.56,41.62,18400.0,30.3477,30.3842,30.3258,30.3696,18400.0
2014-11-05 10:00:00,41.61,41.61,41.48,41.49,30300.0,30.3623,30.3623,30.2674,30.2747,30300.0
2014-11-05 10:05:00,41.49,41.51,41.45,41.46,27900.0,30.2747,30.2893,30.2455,30.2528,27900.0
2014-11-05 10:10:00,41.46,41.47,41.45,41.47,7200.0,30.2528,30.2601,30.2455,30.2601,7200.0
2014-11-05 10:15:00,41.47,41.48,41.45,41.48,18200.0,30.2601,30.2674,30.2455,30.2674,18200.0
2014-11-05 10:20:00,41.47,41.48,41.45,41.46,8400.0,30.2601,30.2674,30.2455,30.2528,8400.0
2014-11-05 10:25:00,41.45,41.45,41.38,41.38,29200.0,30.2455,30.2455,30.1945,30.1945,29200.0
2014-11-05 10:30:00,41.39,41.42,41.36,41.36,28000.0,30.2018,30.2237,30.1799,30.1799,28000.0
2014-11-05 10:35:00,41.37,41.42,41.35,41.41,12300.0,30.1872,30.2237,30.1726,30.2164,12300.0
2014-11-05 10:40:00,41.42,41.42,41.35,41.35,27800.0,30.2237,30.2237,30.1726,30.1726,27800.0
2014-11-05 10:45:00,41.36,41.37,41.3,41.37,32100.0,30.1799,30.1872,30.1361,30.1872,32100.0
2014-11-05 10:50:00,41.38,41.4,41.32,41.35,45500.0,30.1945,30.2091,30.1507,30.1726,45500.0
2014-11-05 10:55:00,41.34,41.37,41.3,41.31,149400.0,30.1653,30.1872,30.1361,30.1434,149400.0
2014-11-05 11:00:00,41.32,41.33,41.29,41.32,82800.0,30.1507,30.158,30.1288,30.1507,82800.0
2014-11-05 11:05:00,41.32,41.34,41.32,41.34,33800.0,30.1507,30.1653,30.1507,30.1653,33800.0
2014-11-05 11:10:00,41.34,41.35,41.32,41.34,22100.0,30.1653,30.1726,30.1507,30.1653,22100.0
2014-11-05 11:15:00,41.35,41.35,41.32,41.32,36500.0,30.1726,30.1726,30.1507,30.1507,36500.0
2014-11-05 11:20:00,41.31,41.33,41.3,41.3,25800.0,30.1434,30.158,30.1361,30.1361,25800.0
2014-11-05 11:25:00,41.3,41.34,41.3,41.33,16700.0,30.1361,30.1653,30.1361,30.158,16700.0
2014-11-05 11:30:00,41.34,41.35,41.33,41.35,28500.0,30.1653,30.1726,30.158,30.1726,28500.0
2014-11-05 11:35:00,41.34,41.35,41.32,41.34,34100.0,30.1653,30.1726,30.1507,30.1653,34100.0
2014-11-05 11:40:00,41.35,41.35,41.31,41.33,27100.0,30.1726,30.1726,30.1434,30.158,27100.0
2014-11-05 11:45:00,41.34,41.34,41.32,41.32,9600.0,30.1653,30.1653,30.1507,30.1507,9600.0
2014-11-05 11:50:00,41.32,41.34,41.3,41.3,27200.0,30.1507,30.1653,30.1361,30.1361,27200.0
2014-11-05 11:55:00,41.31,41.32,41.28,41.31,30800.0,30.1434,30.1507,30.1215,30.1434,30800.0
2014-11-05 12:00:00,41.32,41.33,41.29,41.33,36400.0,30.1507,30.158,30.1288,30.158,36400.0
2014-11-05 12:05:00,41.32,41.32,41.28,41.29,23800.0,30.1507,30.1507,30.1215,30.1288,23800.0
2014-11-05 12:10:00,41.29,41.3,41.28,41.29,81700.0,30.1288,30.1361,30.1215,30.1288,81700.0
2014-11-05 12:15:00,41.3,41.3,41.26,41.26,25800.0,30.1361,30.1361,30.1069,30.1069,25800.0
2014-11-05 12:20:00,41.26,41.27,41.25,41.26,11600.0,30.1069,30.1142,30.0996,30.1069,11600.0
2014-11-05 12:25:00,41.25,41.26,41.23,41.24,18800.0,30.0996,30.1069,30.085,30.0923,18800.0
2014-11-05 12:30:00,41.24,41.24,41.2,41.2,13900.0,30.0923,30.0923,30.0631,30.0631,13900.0
2014-11-05 12:35:00,41.21,41.26,41.21,41.26,15000.0,30.0704,30.1069,30.0704,30.1069,15000.0
2014-11-05 12:40:00,41.26,41.26,41.24,41.24,9700.0,30.1069,30.1069,30.0923,30.0923,9700.0
2014-11-05 12:45:00,41.25,41.28,41.25,41.27,17700.0,30.0996,30.1215,30.0996,30.1142,17700.0
2014-11-05 12:50:00,41.27,41.27,41.24,41.26,30100.0,30.1142,30.1142,30.0923,30.1069,30100.0
2014-11-05 12:55:00,41.27,41.27,41.26,41.26,55300.0,30.1142,30.1142,30.1069,30.1069,55300.0
2014-11-05 13:00:00,41.25,41.27,41.25,41.26,14600.0,30.0996,30.1142,30.0996,30.1069,14600.0
2014-11-05 13:05:00,41.27,41.3,41.27,41.29,10200.0,30.1142,30.1361,30.1142,30.1288,10200.0
2014-11-05 13:10:00,41.29,41.29,41.26,41.26,10900.0,30.1288,30.1288,30.1069,30.1069,10900.0
2014-11-05 13:15:00,41.27,41.27,41.24,41.24,26100.0,30.1142,30.1142,30.0923,30.0923,26100.0
2014-11-05 13:20:00,41.25,41.27,41.24,41.27,33700.0,30.0996,30.1142,30.0923,30.1142,33700.0
2014-11-05 13:25:00,41.26,41.27,41.24,41.25,9200.0,30.1069,30.1142,30.0923,30.0996,9200.0
2014-11-05 13:30:00,41.25,41.29,41.25,41.27,17200.0,30.0996,30.1288,30.0996,30.1142,17200.0
2014-11-05 13:35:00,41.27,41.27,41.24,41.25,12800.0,30.1142,30.1142,30.0923,30.0996,12800.0
2014-11-05 13:40:00,41.24,41.24,41.2,41.21,135400.0,30.0923,30.0923,30.0631,30.0704,135400.0
2014-11-05 13:45:00,41.21,41.21,41.2,41.21,30600.0,30.0704,30.0704,30.0631,30.0704,30600.0
2014-11-05 13:50:00,41.21,41.26,41.2,41.26,47600.0,30.0704,30.1069,30.0631,30.1069,47600.0
2014-11-05 13:55:00,41.26,41.3,41.26,41.27,27800.0,30.1069,30.1361,30.1069,30.1142,27800.0
2014-11-05 14:00:00,41.28,41.34,41.28,41.34,13800.0,30.1215,30.1653,30.1215,30.1653,13800.0
2014-11-05 14:05:00,41.34,41.36,41.34,41.36,13200.0,30.1653,30.1799,30.1653,30.1799,13200.0
2014-11-05 14:10:00,41.36,41.41,41.36,41.39,26700.0,30.1799,30.2164,30.1799,30.2018,26700.0
2014-11-05 14:15:00,41.39,41.41,41.34,41.41,44800.0,30.2018,30.2164,30.1653,30.2164,44800.0
2014-11-05 14:20:00,41.41,41.41,41.39,41.39,62000.0,30.2164,30.2164,30.2018,30.2018,62000.0
2014-11-05 14:25:00,41.4,41.4,41.37,41.37,29300.0,30.2091,30.2091,30.1872,30.1872,29300.0
2014-11-05 14:30:00,41.37,41.4,41.36,41.4,32200.0,30.1872,30.2091,30.1799,30.2091,32200.0
2014-11-05 14:35:00,41.4,41.4,41.35,41.38,22700.0,30.2091,30.2091,30.1726,30.1945,22700.0
2014-11-05 14:40:00,41.38,41.41,41.38,41.41,36500.0,30.1945,30.2164,30.1945,30.2164,36500.0
2014-11-05 14:45:00,41.4,41.42,41.39,41.4,24300.0,30.2091,30.2237,30.2018,30.2091,24300.0
2014-11-05 14:50:00,41.4,41.41,41.37,41.38,19200.0,30.2091,30.2164,30.1872,30.1945,19200.0
2014-11-05 14:55:00,41.38,41.45,41.38,41.45,39900.0,30.1945,30.2455,30.1945,30.2455,39900.0
2014-11-05 15:00:00,41.44,41.48,41.43,41.43,29400.0,30.2382,30.2674,30.2309,30.2309,29400.0
2014-11-05 15:05:00,41.43,41.44,41.4,41.44,94900.0,30.2309,30.2382,30.2091,30.2382,94900.0
2014-11-05 15:10:00,41.43,41.44,41.42,41.42,26000.0,30.2309,30.2382,30.2237,30.2237,26000.0
2014-11-05 15:15:00,41.43,41.43,41.4,41.42,30000.0,30.2309,30.2309,30.2091,30.2237,30000.0
2014-11-05 15:20:00,41.43,41.43,41.38,41.39,52800.0,30.2309,30.2309,30.1945,30.2018,52800.0
2014-11-05 15:25:00,41.39,41.41,41.39,41.4,39800.0,30.2018,30.2164,30.2018,30.2091,39800.0
2014-11-05 15:30:00,41.41,41.46,41.39,41.45,55300.0,30.2164,30.2528,30.2018,30.2455,55300.0
2014-11-05 15:35:00,41.45,41.49,41.45,41.48,26200.0,30.2455,30.2747,30.2455,30.2674,26200.0
2014-11-05 15:40:00,41.49,41.52,41.48,41.52,64300.0,30.2747,30.2966,30.2674,30.2966,64300.0
2014-11-05 15:45:00,41.52,41.6,41.49,41.6,71100.0,30.2966,30.355,30.2747,30.355,71100.0
2014-11-05 15:50:00,41.59,41.64,41.59,41.64,81600.0,30.3477,30.3842,30.3477,30.3842,81600.0
2014-11-05 15:55:00,41.64,41.68,41.62,41.65,198500.0,30.3842,30.4134,30.3696,30.3915,198500.0
2014-11-06 09:30:00,41.65,41.75,41.53,41.68,38500.0,30.3915,30.4644,30.3039,30.4134,38500.0
2014-11-06 09:35:00,41.67,41.67,41.53,41.55,16900.0,30.4061,30.4061,30.3039,30.3185,16900.0
2014-11-06 09:40:00,41.55,41.59,41.53,41.59,20500.0,30.3185,30.3477,30.3039,30.3477,20500.0
2014-11-06 09:45:00,41.6,41.65,41.58,41.58,33000.0,30.355,30.3915,30.3404,30.3404,33000.0
2014-11-06 09:50:00,41.6,41.6,41.53,41.54,7900.0,30.355,30.355,30.3039,30.3112,7900.0
2014-11-06 09:55:00,41.54,41.59,41.53,41.59,8900.0,30.3112,30.3477,30.3039,30.3477,8900.0
2014-11-06 10:00:00,41.58,41.6,41.55,41.58,13200.0,30.3404,30.355,30.3185,30.3404,13200.0
2014-11-06 10:05:00,41.57,41.59,41.56,41.58,11100.0,30.3331,30.3477,30.3258,30.3404,11100.0
2014-11-06 10:10:00,41.57,41.57,41.53,41.57,15700.0,30.3331,30.3331,30.3039,30.3331,15700.0
2014-11-06 10:15:00,41.56,41.56,41.5,41.52,11500.0,30.3258,30.3258,30.282,30.2966,11500.0
2014-11-06 10:20:00,41.52,41.57,41.51,41.55,18800.0,30.2966,30.3331,30.2893,30.3185,18800.0
2014-11-06 10:25:00,41.56,41.62,41.55,41.6,83100.0,30.3258,30.3696,30.3185,30.355,83100.0
2014-11-06 10:30:00,41.61,41.62,41.58,41.62,37500.0,30.3623,30.3696,30.3404,30.3696,37500.0
2014-11-06 10:35:00,41.61,41.63,41.6,41.62,43800.0,30.3623,30.3769,30.355,30.3696,43800.0
2014-11-06 10:40:00,41.61,41.64,41.58,41.58,48500.0,30.3623,30.3842,30.3404,30.3404,48500.0
2014-11-06 10:45:00,41.59,41.62,41.57,41.57,18100.0,30.3477,30.3696,30.3331,30.3331,18100.0
2014-11-06 10:50:00,41.57,41.58,41.55,41.56,11300.0,30.3331,30.3404,30.3185,30.3258,11300.0
2014-11-06 10:55:00,41.55,41.56,41.52,41.55,20300.0,30.3185,30.3258,30.2966,30.3185,20300.0
2014-11-06 11:00:00,41.54,41.58,41.53,41.57,12300.0,30.3112,30.3404,30.3039,30.3331,12300.0
2014-11-06 11:05:00,41.57,41.57,41.53,41.56,13100.0,30.3331,30.3331,30.3039,30.3258,13100.0
2014-11-06 11:10:00,41.56,41.56,41.5,41.55,14200.0,30.3258,30.3258,30.282,30.3185,14200.0
2014-11-06 11:15:00,41.55,41.62,41.55,41.61,72300.0,30.3185,30.3696,30.3185,30.3623,72300.0
2014-11-06 11:20:00,41.6,41.61,41.59,41.6,26500.0,30.355,30.3623,30.3477,30.355,26500.0
2014-11-06 11:25:00,41.6,41.62,41.58,41.61,16800.0,30.355,30.3696,30.3404,30.3623,16800.0
2014-11-06 11:30:00,41.6,41.6,41.57,41.6,23000.0,30.355,30.355,30.3331,30.355,23000.0
2014-11-06 11:35:00,41.6,41.62,41.58,41.59,4700.0,30.355,30.3696,30.3404,30.3477,4700.0
2014-11-06 11:40:00,41.59,41.68,41.59,41.68,11600.0,30.3477,30.4134,30.3477,30.4134,11600.0
2014-11-06 11:45:00,41.68,41.69,41.66,41.66,16400.0,30.4134,30.4207,30.3988,30.3988,16400.0
2014-11-06 11:50:00,41.66,41.7,41.66,41.68,20000.0,30.3988,30.428,30.3988,30.4134,20000.0
2014-11-06 11:55:00,41.67,41.67,41.65,41.67,5100.0,30.4061,30.4061,30.3915,30.4061,5100.0
2014-11-06 12:00:00,41.67,41.67,41.64,41.65,24600.0,30.4061,30.4061,30.3842,30.3915,24600.0
2014-11-06 12:05:00,41.65,41.66,41.62,41.64,16400.0,30.3915,30.3988,30.3696,30.3842,16400.0
2014-11-06 12:10:00,41.64,41.64,41.62,41.64,7600.0,30.3842,30.3842,30.3696,30.3842,7600.0
2014-11-06 12:15:00,41.64,41.66,41.63,41.63,18800.0,30.3842,30.3988,30.3769,30.3769,18800.0
2014-11-06 12:20:00,41.63,41.63,41.6,41.62,11900.0,30.3769,30.3769,30.355,30.3696,11900.0
2014-11-06 12:25:00,41.62,41.63,41.6,41.62,13100.0,30.3696,30.3769,30.355,30.3696,13100.0
2014-11-06 12:30:00,41.62,41.63,41.6,41.62,8900.0,30.3696,30.3769,30.355,30.3696,8900.0
2014-11-06 12:35:00,41.63,41.64,41.61,41.62,25500.0,30.3769,30.3842,30.3623,30.3696,25500.0
2014-11-06 12:40:00,41.62,41.63,41.6,41.62,9200.0,30.3696,30.3769,30.355,30.3696,9200.0
2014-11-06 12:45:00,41.62,41.66,41.62,41.66,44100.0,30.3696,30.3988,30.3696,30.3988,44100.0
2014-11-06 12:50:00,41.66,41.67,41.63,41.63,20200.0,30.3988,30.4061,30.3769,30.3769,20200.0
2014-11-06 12:55:00,41.63,41.66,41.62,41.66,20200.0,30.3769,30.3988,30.3696,30.3988,20200.0
2014-11-06 13:00:00,41.66,41.66,41.64,41.65,4200.0,30.3988,30.3988,30.3842,30.3915,4200.0
2014-11-06 13:05:00,41.64,41.65,41.63,41.63,3800.0,30.3842,30.3915,30.3769,30.3769,3800.0
2014-11-06 13:10:00,41.64,41.64,41.61,41.62,5900.0,30.3842,30.3842,30.3623,30.3696,5900.0
2014-11-06 13:15:00,41.62,41.65,41.62,41.63,15000.0,30.3696,30.3915,30.3696,30.3769,15000.0
2014-11-06 13:20:00,41.63,41.66,41.62,41.65,17100.0,30.3769,30.3988,30.3696,30.3915,17100.0
2014-11-06 13:25:00,41.65,41.66,41.64,41.66,11400.0,30.3915,30.3988,30.3842,30.3988,11400.0
2014-11-06 13:30:00,41.66,41.67,41.64,41.65,7400.0,30.3988,30.4061,30.3842,30.3915,7400.0
2014-11-06 13:35:00,41.64,41.64,41.61,41.62,10500.0,30.3842,30.3842,30.3623,30.3696,10500.0
2014-11-06 13:40:00,41.62,41.63,41.61,41.61,10400.0,30.3696,30.3769,30.3623,30.3623,10400.0
2014-11-06 13:45:00,41.61,41.63,41.6,41.6,17300.0,30.3623,30.3769,30.355,30.355,17300.0
2014-11-06 13:50:00,41.61,41.61,41.57,41.58,15600.0,30.3623,30.3623,30.3331,30.3404,15600.0
2014-11-06 13:55:00,41.58,41.61,41.57,41.6,14900.0,30.3404,30.3623,30.3331,30.355,14900.0
2014-11-06 14:00:00,41.6,41.61,41.56,41.6,13500.0,30.355,30.3623,30.3258,30.355,13500.0
2014-11-06 14:05:00,41.6,41.6,41.57,41.57,23100.0,30.355,30.355,30.3331,30.3331,23100.0
2014-11-06 14:10:00,41.57,41.6,41.56,41.6,15300.0,30.3331,30.355,30.3258,30.355,15300.0
2014-11-06 14:15:00,41.59,41.6,41.57,41.6,28800.0,30.3477,30.355,30.3331,30.355,28800.0
2014-11-06 14:20:00,41.6,41.6,41.59,41.59,6200.0,30.355,30.355,30.3477,30.3477,6200.0
2014-11-06 14:25:00,41.59,41.62,41.59,41.61,14000.0,30.3477,30.3696,30.3477,30.3623,14000.0
2014-11-06 14:30:00,41.6,41.62,41.59,41.61,17100.0,30.355,30.3696,30.3477,30.3623,17100.0
2014-11-06 14:35:00,41.6,41.61,41.59,41.61,8500.0,30.355,30.3623,30.3477,30.3623,8500.0
2014-11-06 14:40:00,41.61,41.61,41.58,41.6,18600.0,30.3623,30.3623,30.3404,30.355,18600.0
2014-11-06 14:45:00,41.6,41.61,41.6,41.6,15600.0,30.355,30.3623,30.355,30.355,15600.0
2014-11-06 14:50:00,41.6,41.6,41.58,41.58,11700.0,30.355,30.355,30.3404,30.3404,11700.0
2014-11-06 14:55:00,41.59,41.61,41.58,41.59,29700.0,30.3477,30.3623,30.3404,30.3477,29700.0
2014-11-06 15:00:00,41.59,41.6,41.57,41.57,8100.0,30.3477,30.355,30.3331,30.3331,8100.0
2014-11-06 15:05:00,41.58,41.59,41.54,41.56,28300.0,30.3404,30.3477,30.3112,30.3258,28300.0
2014-11-06 15:10:00,41.57,41.57,41.55,41.55,20600.0,30.3331,30.3331,30.3185,30.3185,20600.0
2014-11-06 15:15:00,41.55,41.59,41.55,41.56,32800.0,30.3185,30.3477,30.3185,30.3258,32800.0
2014-11-06 15:20:00,41.57,41.58,41.55,41.57,31200.0,30.3331,30.3404,30.3185,30.3331,31200.0
2014-11-06 15:25:00,41.57,41.57,41.55,41.55,30300.0,30.3331,30.3331,30.3185,30.3185,30300.0
2014-11-06 15:30:00,41.56,41.57,41.54,41.55,45500.0,30.3258,30.3331,30.3112,30.3185,45500.0
2014-11-06 15:35:00,41.55,41.57,41.52,41.53,41800.0,30.3185,30.3331,30.2966,30.3039,41800.0
2014-11-06 15:40:00,41.54,41.55,41.5,41.5,41600.0,30.3112,30.3185,30.282,30.282,41600.0
2014-11-06 15:45:00,41.51,41.56,41.51,41.56,113800.0,30.2893,30.3258,30.2893,30.3258,113800.0
2014-11-06 15:50:00,41.56,41.57,41.51,41.51,145500.0,30.3258,30.3331,30.2893,30.2893,145500.0
2014-11-06 15:55:00,41.51,41.6,41.48,41.6,280400.0,30.2893,30.355,30.2674,30.355,280400.0
2014-11-07 09:30:00,41.61,41.66,41.39,41.48,29200.0,30.3623,30.3988,30.2018,30.2674,29200.0
2014-11-07 09:35:00,41.47,41.57,41.41,41.45,32800.0,30.2601,30.3331,30.2164,30.2455,32800.0
2014-11-07 09:40:00,41.44,41.47,41.36,41.39,31600.0,30.2382,30.2601,30.1799,30.2018,31600.0
2014-11-07 09:45:00,41.39,41.41,41.38,41.4,54300.0,30.2018,30.2164,30.1945,30.2091,54300.0
2014-11-07 09:50:00,41.42,41.42,41.29,41.32,27200.0,30.2237,30.2237,30.1288,30.1507,27200.0
2014-11-07 09:55:00,41.32,41.36,41.31,41.36,81800.0,30.1507,30.1799,30.1434,30.1799,81800.0
2014-11-07 10:00:00,41.36,41.37,41.28,41.28,28900.0,30.1799,30.1872,30.1215,30.1215,28900.0
2014-11-07 10:05:00,41.28,41.35,41.28,41.33,21200.0,30.1215,30.1726,30.1215,30.158,21200.0
2014-11-07 10:10:00,41.34,41.36,41.33,41.34,18300.0,30.1653,30.1799,30.158,30.1653,18300.0
2014-11-07 10:15:00,41.33,41.43,41.33,41.41,37800.0,30.158,30.2309,30.158,30.2164,37800.0
2014-11-07 10:20:00,41.41,41.42,41.39,41.41,17900.0,30.2164,30.2237,30.2018,30.2164,17900.0
2014-11-07 10:25:00,41.41,41.49,41.41,41.48,31800.0,30.2164,30.2747,30.2164,30.2674,31800.0
2014-11-07 10:30:00,41.49,41.54,41.45,41.53,24200.0,30.2747,30.3112,30.2455,30.3039,24200.0
2014-11-07 10:35:00,41.53,41.63,41.52,41.62,37200.0,30.3039,30.3769,30.2966,30.3696,37200.0
2014-11-07 10:40:00,41.61,41.64,41.61,41.64,32100.0,30.3623,30.3842,30.3623,30.3842,32100.0
2014-11-07 10:45:00,41.64,41.69,41.64,41.67,11500.0,30.3842,30.4207,30.3842,30.4061,11500.0
2014-11-07 10:50:00,41.67,41.7,41.66,41.69,22000.0,30.4061,30.428,30.3988,30.4207,22000.0
2014-11-07 10:55:00,41.7,41.73,41.7,41.71,10100.0,30.428,30.4499,30.428,30.4353,10100.0
2014-11-07 11:00:00,41.71,41.71,41.63,41.64,16100.0,30.4353,30.4353,30.3769,30.3842,16100.0
2014-11-07 11:05:00,41.64,41.64,41.6,41.6,9200.0,30.3842,30.3842,30.355,30.355,9200.0
2014-11-07 11:10:00,41.61,41.66,41.6,41.66,13800.0,30.3623,30.3988,30.355,30.3988,13800.0
2014-11-07 11:15:00,41.66,41.66,41.64,41.65,7100.0,30.3988,30.3988,30.3842,30.3915,7100.0
2014-11-07 11:20:00,41.64,41.64,41.62,41.63,6600.0,30.3842,30.3842,30.3696,30.3769,6600.0
2014-11-07 11:25:00,41.62,41.63,41.61,41.62,9700.0,30.3696,30.3769,30.3623,30.3696,9700.0
2014-11-07 11:30:00,41.63,41.64,41.62,41.62,8500.0,30.3769,30.3842,30.3696,30.3696,8500.0
2014-11-07 11:35:00,41.61,41.61,41.57,41.59,7500.0,30.3623,30.3623,30.3331,30.3477,7500.0
2014-11-07 11:40:00,41.59,41.6,41.55,41.59,43200.0,30.3477,30.355,30.3185,30.3477,43200.0
2014-11-07 11:45:00,41.59,41.62,41.57,41.57,10100.0,30.3477,30.3696,30.3331,30.3331,10100.0
2014-11-07 11:50:00,41.56,41.61,41.55,41.59,24200.0,30.3258,30.3623,30.3185,30.3477,24200.0
2014-11-07 11:55:00,41.59,41.66,41.59,41.62,26000.0,30.3477,30.3988,30.3477,30.3696,26000.0
2014-11-07 12:00:00,41.62,41.63,41.59,41.62,11400.0,30.3696,30.3769,30.3477,30.3696,11400.0
2014-11-07 12:05:00,41.62,41.64,41.61,41.62,21200.0,30.3696,30.3842,30.3623,30.3696,21200.0
2014-11-07 12:10:00,41.61,41.63,41.58,41.58,13300.0,30.3623,30.3769,30.3404,30.3404,13300.0
2014-11-07 12:15:00,41.58,41.6,41.55,41.6,9400.0,30.3404,30.355,30.3185,30.355,9400.0
2014-11-07 12:20:00,41.61,41.64,41.61,41.61,50400.0,30.3623,30.3842,30.3623,30.3623,50400.0
2014-11-07 12:25:00,41.6,41.61,41.57,41.58,7100.0,30.355,30.3623,30.3331,30.3404,7100.0
2014-11-07 12:30:00,41.59,41.59,41.55,41.57,10000.0,30.3477,30.3477,30.3185,30.3331,10000.0
2014-11-07 12:35:00,41.57,41.57,41.55,41.55,13700.0,30.3331,30.3331,30.3185,30.3185,13700.0
2014-11-07 12:40:00,41.55,41.58,41.55,41.56,9100.0,30.3185,30.3404,30.3185,30.3258,9100.0
2014-11-07 12:45:00,41.56,41.57,41.55,41.55,12000.0,30.3258,30.3331,30.3185,30.3185,12000.0
2014-11-07 12:50:00,41.55,41.57,41.54,41.54,7800.0,30.3185,30.3331,30.3112,30.3112,7800.0
2014-11-07 12:55:00,41.55,41.59,41.55,41.57,9200.0,30.3185,30.3477,30.3185,30.3331,9200.0
2014-11-07 13:00:00,41.57,41.6,41.57,41.59,6600.0,30.3331,30.355,30.3331,30.3477,6600.0
2014-11-07 13:05:00,41.59,41.61,41.59,41.59,18500.0,30.3477,30.3623,30.3477,30.3477,18500.0
2014-11-07 13:10:00,41.59,41.63,41.58,41.63,10300.0,30.3477,30.3769,30.3404,30.3769,10300.0
2014-11-07 13:15:00,41.64,41.66,41.63,41.65,11100.0,30.3842,30.3988,30.3769,30.3915,11100.0
2014-11-07 13:20:00,41.64,41.66,41.64,41.66,8800.0,30.3842,30.3988,30.3842,30.3988,8800.0
2014-11-07 13:25:00,41.66,41.66,41.62,41.63,6700.0,30.3988,30.3988,30.3696,30.3769,6700.0
2014-11-07 13:30:00,41.63,41.66,41.62,41.65,12800.0,30.3769,30.3988,30.3696,30.3915,12800.0
2014-11-07 13:35:00,41.65,41.66,41.63,41.64,13900.0,30.3915,30.3988,30.3769,30.3842,13900.0
2014-11-07 13:40:00,41.63,41.64,41.61,41.62,6800.0,30.3769,30.3842,30.3623,30.3696,6800.0
2014-11-07 13:45:00,41.62,41.63,41.61,41.62,7600.0,30.3696,30.3769,30.3623,30.3696,7600.0
2014-11-07 13:50:00,41.62,41.62,41.6,41.61,13900.0,30.3696,30.3696,30.355,30.3623,13900.0
2014-11-07 13:55:00,41.61,41.61,41.59,41.59,12900.0,30.3623,30.3623,30.3477,30.3477,12900.0
2014-11-07 14:00:00,41.58,41.61,41.58,41.61,17900.0,30.3404,30.3623,30.3404,30.3623,17900.0
2014-11-07 14:05:00,41.61,41.63,41.59,41.59,22900.0,30.3623,30.3769,30.3477,30.3477,22900.0
2014-11-07 14:10:00,41.59,41.63,41.59,41.61,11800.0,30.3477,30.3769,30.3477,30.3623,11800.0
2014-11-07 14:15:00,41.62,41.64,41.6,41.63,35600.0,30.3696,30.3842,30.355,30.3769,35600.0
2014-11-07 14:20:00,41.64,41.65,41.63,41.64,33900.0,30.3842,30.3915,30.3769,30.3842,33900.0
2014-11-07 14:25:00,41.64,41.65,41.59,41.61,23600.0,30.3842,30.3915,30.3477,30.3623,23600.0
2014-11-07 14:30:00,41.61,41.62,41.6,41.61,10900.0,30.3623,30.3696,30.355,30.3623,10900.0
2014-11-07 14:35:00,41.6,41.63,41.59,41.63,16600.0,30.355,30.3769,30.3477,30.3769,16600.0
2014-11-07 14:40:00,41.63,41.7,41.63,41.7,16700.0,30.3769,30.428,30.3769,30.428,16700.0
2014-11-07 14:45:00,41.7,41.7,41.66,41.66,12000.0,30.428,30.428,30.3988,30.3988,12000.0
2014-11-07 14:50:00,41.66,41.67,41.62,41.63,36500.0,30.3988,30.4061,30.3696,30.3769,36500.0
2014-11-07 14:55:00,41.63,41.63,41.58,41.59,21800.0,30.3769,30.3769,30.3404,30.3477,21800.0
2014-11-07 15:00:00,41.59,41.6,41.57,41.59,21300.0,30.3477,30.355,30.3331,30.3477,21300.0
2014-11-07 15:05:00,41.58,41.64,41.56,41.62,27000.0,30.3404,30.3842,30.3258,30.3696,27000.0
2014-11-07 15:10:00,41.61,41.62,41.6,41.61,12200.0,30.3623,30.3696,30.355,30.3623,12200.0
2014-11-07 15:15:00,41.6,41.61,41.54,41.55,24900.0,30.355,30.3623,30.3112,30.3185,24900.0
2014-11-07 15:20:00,41.55,41.55,41.5,41.55,47500.0,30.3185,30.3185,30.282,30.3185,47500.0
2014-11-07 15:25:00,41.55,41.55,41.51,41.51,17000.0,30.3185,30.3185,30.2893,30.2893,17000.0
2014-11-07 15:30:00,41.51,41.51,41.47,41.47,26400.0,30.2893,30.2893,30.2601,30.2601,26400.0
2014-11-07 15:35:00,41.48,41.48,41.46,41.46,17900.0,30.2674,30.2674,30.2528,30.2528,17900.0
2014-11-07 15:40:00,41.46,41.49,41.46,41.46,44800.0,30.2528,30.2747,30.2528,30.2528,44800.0
2014-11-07 15:45:00,41.46,41.51,41.45,41.48,102000.0,30.2528,30.2893,30.2455,30.2674,102000.0
2014-11-07 15:50:00,41.48,41.49,41.43,41.44,108000.0,30.2674,30.2747,30.2309,30.2382,108000.0
2014-11-07 15:55:00,41.43,41.44,41.4,41.42,281100.0,30.2309,30.2382,30.2091,30.2237,281100.0
2014-11-10 09:30:00,41.43,41.54,41.31,41.53,18400.0,30.2309,30.3112,30.1434,30.3039,18400.0
2014-11-10 09:35:00,41.51,41.59,41.48,41.52,19800.0,30.2893,30.3477,30.2674,30.2966,19800.0
2014-11-10 09:40:00,41.52,41.57,41.48,41.55,42000.0,30.2966,30.3331,30.2674,30.3185,42000.0
2014-11-10 09:45:00,41.56,41.58,41.53,41.55,22600.0,30.3258,30.3404,30.3039,30.3185,22600.0
2014-11-10 09:50:00,41.56,41.59,41.52,41.57,30400.0,30.3258,30.3477,30.2966,30.3331,30400.0
2014-11-10 09:55:00,41.58,41.63,41.56,41.63,24100.0,30.3404,30.3769,30.3258,30.3769,24100.0
2014-11-10 10:00:00,41.62,41.74,41.61,41.73,40300.0,30.3696,30.4572,30.3623,30.4499,40300.0
2014-11-10 10:05:00,41.74,41.78,41.7,41.71,22100.0,30.4572,30.4863,30.428,30.4353,22100.0
2014-11-10 10:10:00,41.71,41.72,41.68,41.69,23300.0,30.4353,30.4426,30.4134,30.4207,23300.0
2014-11-10 10:15:00,41.69,41.76,41.69,41.75,10500.0,30.4207,30.4717,30.4207,30.4644,10500.0
2014-11-10 10:20:00,41.73,41.76,41.71,41.74,8200.0,30.4499,30.4717,30.4353,30.4572,8200.0
2014-11-10 10:25:00,41.73,41.74,41.69,41.73,12400.0,30.4499,30.4572,30.4207,30.4499,12400.0
2014-11-10 10:30:00,41.73,41.78,41.71,41.74,11000.0,30.4499,30.4863,30.4353,30.4572,11000.0
2014-11-10 10:35:00,41.73,41.76,41.72,41.73,20200.0,30.4499,30.4717,30.4426,30.4499,20200.0
2014-11-10 10:40:00,41.74,41.75,41.72,41.75,12100.0,30.4572,30.4644,30.4426,30.4644,12100.0
2014-11-10 10:45:00,41.75,41.8,41.74,41.78,5600.0,30.4644,30.5009,30.4572,30.4863,5600.0
2014-11-10 10:50:00,41.78,41.83,41.76,41.83,12400.0,30.4863,30.5228,30.4717,30.5228,12400.0
2014-11-10 10:55:00,41.83,41.84,41.8,41.8,8000.0,30.5228,30.5301,30.5009,30.5009,8000.0
2014-11-10 11:00:00,41.8,41.82,41.75,41.79,37900.0,30.5009,30.5155,30.4644,30.4936,37900.0
2014-11-10 11:05:00,41.79,41.79,41.76,41.77,11900.0,30.4936,30.4936,30.4717,30.479,11900.0
2014-11-10 11:10:00,41.77,41.77,41.73,41.74,6900.0,30.479,30.479,30.4499,30.4572,6900.0
2014-11-10 11:15:00,41.74,41.74,41.71,41.72,5300.0,30.4572,30.4572,30.4353,30.4426,5300.0
2014-11-10 11:20:00,41.71,41.72,41.71,41.71,11900.0,30.4353,30.4426,30.4353,30.4353,11900.0
2014-11-10 11:25:00,41.7,41.71,41.68,41.69,11500.0,30.428,30.4353,30.4134,30.4207,11500.0
2014-11-10 11:30:00,41.69,41.69,41.68,41.69,14500.0,30.4207,30.4207,30.4134,30.4207,14500.0
2014-11-10 11:35:00,41.69,41.69,41.66,41.68,12700.0,30.4207,30.4207,30.3988,30.4134,12700.0
2014-11-10 11:40:00,41.69,41.69,41.66,41.66,12500.0,30.4207,30.4207,30.3988,30.3988,12500.0
2014-11-10 11:45:00,41.66,41.67,41.65,41.66,3800.0,30.3988,30.4061,30.3915,30.3988,3800.0
2014-11-10 11:50:00,41.67,41.67,41.65,41.66,10200.0,30.4061,30.4061,30.3915,30.3988,10200.0
2014-11-10 11:55:00,41.67,41.67,41.64,41.66,20900.0,30.4061,30.4061,30.3842,30.3988,20900.0
2014-11-10 12:00:00,41.65,41.67,41.65,41.66,2300.0,30.3915,30.4061,30.3915,30.3988,2300.0
2014-11-10 12:05:00,41.66,41.7,41.66,41.69,13600.0,30.3988,30.428,30.3988,30.4207,13600.0
2014-11-10 12:10:00,41.68,41.72,41.67,41.71,11900.0,30.4134,30.4426,30.4061,30.4353,11900.0
2014-11-10 12:15:00,41.71,41.71,41.7,41.71,7300.0,30.4353,30.4353,30.428,30.4353,7300.0
2014-11-10 12:20:00,41.71,41.72,41.7,41.71,18800.0,30.4353,30.4426,30.428,30.4353,18800.0
2014-11-10 12:25:00,41.71,41.74,41.71,41.72,36200.0,30.4353,30.4572,30.4353,30.4426,36200.0
2014-11-10 12:30:00,41.71,41.72,41.71,41.71,8900.0,30.4353,30.4426,30.4353,30.4353,8900.0
2014-11-10 12:35:00,41.72,41.72,41.71,41.72,9700.0,30.4426,30.4426,30.4353,30.4426,9700.0
2014-11-10 12:40:00,41.72,41.74,41.7,41.74,17100.0,30.4426,30.4572,30.428,30.4572,17100.0
2014-11-10 12:45:00,41.74,41.75,41.71,41.71,41400.0,30.4572,30.4644,30.4353,30.4353,41400.0
2014-11-10 12:50:00,41.71,41.71,41.7,41.7,2500.0,30.4353,30.4353,30.428,30.428,2500.0
2014-11-10 12:55:00,41.7,41.71,41.7,41.7,8200.0,30.428,30.4353,30.428,30.428,8200.0
2014-11-10 13:00:00,41.7,41.7,41.69,41.7,12800.0,30.428,30.428,30.4207,30.428,12800.0
2014-11-10 13:05:00,41.7,41.7,41.69,41.69,22400.0,30.428,30.428,30.4207,30.4207,22400.0
2014-11-10 13:10:00,41.7,41.7,41.69,41.69,11100.0,30.428,30.428,30.4207,30.4207,11100.0
2014-11-10 13:15:00,41.69,41.7,41.69,41.7,5800.0,30.4207,30.428,30.4207,30.428,5800.0
2014-11-10 13:20:00,41.7,41.72,41.68,41.72,30200.0,30.428,30.4426,30.4134,30.4426,30200.0
2014-11-10 13:25:00,41.71,41.71,41.66,41.66,66600.0,30.4353,30.4353,30.3988,30.3988,66600.0
2014-11-10 13:30:00,41.67,41.68,41.66,41.66,70600.0,30.4061,30.4134,30.3988,30.3988,70600.0
2014-11-10 13:35:00,41.67,41.68,41.65,41.65,113100.0,30.4061,30.4134,30.3915,30.3915,113100.0
2014-11-10 13:40:00,41.65,41.65,41.64,41.65,72100.0,30.3915,30.3915,30.3842,30.3915,72100.0
2014-11-10 13:45:00,41.65,41.72,41.64,41.7,42900.0,30.3915,30.4426,30.3842,30.428,42900.0
2014-11-10 13:50:00,41.7,41.71,41.7,41.7,6000.0,30.428,30.4353,30.428,30.428,6000.0
2014-11-10 13:55:00,41.71,41.74,41.68,41.74,35100.0,30.4353,30.4572,30.4134,30.4572,35100.0
2014-11-10 14:00:00,41.73,41.74,41.73,41.74,6600.0,30.4499,30.4572,30.4499,30.4572,6600.0
2014-11-10 14:05:00,41.73,41.74,41.73,41.73,18400.0,30.4499,30.4572,30.4499,30.4499,18400.0
2014-11-10 14:10:00,41.73,41.74,41.71,41.71,7300.0,30.4499,30.4572,30.4353,30.4353,7300.0
2014-11-10 14:15:00,41.71,41.71,41.69,41.7,24000.0,30.4353,30.4353,30.4207,30.428,24000.0
2014-11-10 14:20:00,41.7,41.7,41.69,41.7,17500.0,30.428,30.428,30.4207,30.428,17500.0
2014-11-10 14:25:00,41.7,41.71,41.69,41.69,34600.0,30.428,30.4353,30.4207,30.4207,34600.0
2014-11-10 14:30:00,41.7,41.7,41.68,41.7,13800.0,30.428,30.428,30.4134,30.428,13800.0
2014-11-10 14:35:00,41.69,41.7,41.65,41.65,21100.0,30.4207,30.428,30.3915,30.3915,21100.0
2014-11-10 14:40:00,41.66,41.7,41.65,41.69,41700.0,30.3988,30.428,30.3915,30.4207,41700.0
2014-11-10 14:45:00,41.69,41.7,41.69,41.7,17400.0,30.4207,30.428,30.4207,30.428,17400.0
2014-11-10 14:50:00,41.7,41.7,41.69,41.69,32500.0,30.428,30.428,30.4207,30.4207,32500.0
2014-11-10 14:55:00,41.68,41.7,41.68,41.7,13500.0,30.4134,30.428,30.4134,30.428,13500.0
2014-11-10 15:00:00,41.69,41.7,41.69,41.7,4400.0,30.4207,30.428,30.4207,30.428,4400.0
2014-11-10 15:05:00,41.7,41.74,41.7,41.72,18600.0,30.428,30.4572,30.428,30.4426,18600.0
2014-11-10 15:10:00,41.72,41.74,41.72,41.73,22500.0,30.4426,30.4572,30.4426,30.4499,22500.0
2014-11-10 15:15:00,41.73,41.73,41.69,41.69,46800.0,30.4499,30.4499,30.4207,30.4207,46800.0
2014-11-10 15:20:00,41.69,41.72,41.69,41.71,25300.0,30.4207,30.4426,30.4207,30.4353,25300.0
2014-11-10 15:25:00,41.71,41.71,41.68,41.69,27400.0,30.4353,30.4353,30.4134,30.4207,27400.0
2014-11-10 15:30:00,41.68,41.68,41.64,41.68,60500.0,30.4134,30.4134,30.3842,30.4134,60500.0
2014-11-10 15:35:00,41.68,41.69,41.68,41.68,16700.0,30.4134,30.4207,30.4134,30.4134,16700.0
2014-11-10 15:40:00,41.68,41.71,41.65,41.71,67600.0,30.4134,30.4353,30.3915,30.4353,67600.0
2014-11-10 15:45:00,41.7,41.71,41.69,41.69,47700.0,30.428,30.4353,30.4207,30.4207,47700.0
2014-11-10 15:50:00,41.7,41.72,41.69,41.69,79000.0,30.428,30.4426,30.4207,30.4207,79000.0
2014-11-10 15:55:00,41.7,41.7,41.67,41.69,134200.0,30.428,30.428,30.4061,30.4207,134200.0
2014-11-11 09:30:00,41.72,41.75,41.61,41.65,24300.0,30.4426,30.4644,30.3623,30.3915,24300.0
2014-11-11 09:35:00,41.63,41.67,41.59,41.6,20600.0,30.3769,30.4061,30.3477,30.355,20600.0
2014-11-11 09:40:00,41.6,41.64,41.59,41.59,22400.0,30.355,30.3842,30.3477,30.3477,22400.0
2014-11-11 09:45:00,41.59,41.68,41.59,41.62,25900.0,30.3477,30.4134,30.3477,30.3696,25900.0
2014-11-11 09:50:00,41.62,41.66,41.61,41.64,17200.0,30.3696,30.3988,30.3623,30.3842,17200.0
2014-11-11 09:55:00,41.64,41.66,41.57,41.57,18700.0,30.3842,30.3988,30.3331,30.3331,18700.0
2014-11-11 10:00:00,41.56,41.61,41.55,41.57,20000.0,30.3258,30.3623,30.3185,30.3331,20000.0
2014-11-11 10:05:00,41.57,41.59,41.5,41.52,18400.0,30.3331,30.3477,30.282,30.2966,18400.0
2014-11-11 10:10:00,41.51,41.51,41.43,41.48,20200.0,30.2893,30.2893,30.2309,30.2674,20200.0
2014-11-11 10:15:00,41.49,41.5,41.44,41.48,13900.0,30.2747,30.282,30.2382,30.2674,13900.0
2014-11-11 10:20:00,41.47,41.52,41.46,41.5,35200.0,30.2601,30.2966,30.2528,30.282,35200.0
2014-11-11 10:25:00,41.51,41.51,41.47,41.47,25100.0,30.2893,30.2893,30.2601,30.2601,25100.0
2014-11-11 10:30:00,41.47,41.55,41.45,41.52,11300.0,30.2601,30.3185,30.2455,30.2966,11300.0
2014-11-11 10:35:00,41.54,41.54,41.51,41.51,18800.0,30.3112,30.3112,30.2893,30.2893,18800.0
2014-11-11 10:40:00,41.52,41.59,41.52,41.58,4200.0,30.2966,30.3477,30.2966,30.3404,4200.0
2014-11-11 10:45:00,41.58,41.58,41.56,41.57,6100.0,30.3404,30.3404,30.3258,30.3331,6100.0
2014-11-11 10:50:00,41.57,41.6,41.56,41.58,9900.0,30.3331,30.355,30.3258,30.3404,9900.0
2014-11-11 10:55:00,41.59,41.59,41.57,41.57,6400.0,30.3477,30.3477,30.3331,30.3331,6400.0
2014-11-11 11:00:00,41.57,41.59,41.56,41.58,4800.0,30.3331,30.3477,30.3258,30.3404,4800.0
2014-11-11 11:05:00,41.57,41.61,41.56,41.61,17200.0,30.3331,30.3623,30.3258,30.3623,17200.0
2014-11-11 11:10:00,41.61,41.64,41.61,41.64,15700.0,30.3623,30.3842,30.3623,30.3842,15700.0
2014-11-11 11:15:00,41.64,41.66,41.62,41.66,20800.0,30.3842,30.3988,30.3696,30.3988,20800.0
2014-11-11 11:20:00,41.66,41.66,41.62,41.63,8900.0,30.3988,30.3988,30.3696,30.3769,8900.0
2014-11-11 11:25:00,41.63,41.65,41.59,41.59,29100.0,30.3769,30.3915,30.3477,30.3477,29100.0
2014-11-11 11:30:00,41.59,41.62,41.59,41.62,6200.0,30.3477,30.3696,30.3477,30.3696,6200.0
2014-11-11 11:35:00,41.62,41.63,41.59,41.61,29600.0,30.3696,30.3769,30.3477,30.3623,29600.0
2014-11-11 11:40:00,41.62,41.62,41.57,41.6,20400.0,30.3696,30.3696,30.3331,30.355,20400.0
2014-11-11 11:45:00,41.6,41.63,41.59,41.63,17000.0,30.355,30.3769,30.3477,30.3769,17000.0
2014-11-11 11:50:00,41.63,41.64,41.6,41.6,8200.0,30.3769,30.3842,30.355,30.355,8200.0
2014-11-11 11:55:00,41.6,41.6,41.57,41.57,21100.0,30.355,30.355,30.3331,30.3331,21100.0
2014-11-11 12:00:00,41.57,41.65,41.57,41.64,38100.0,30.3331,30.3915,30.3331,30.3842,38100.0
2014-11-11 12:05:00,41.63,41.64,41.59,41.59,18800.0,30.3769,30.3842,30.3477,30.3477,18800.0
2014-11-11 12:10:00,41.6,41.63,41.59,41.62,48600.0,30.355,30.3769,30.3477,30.3696,48600.0
2014-11-11 12:15:00,41.62,41.69,41.62,41.69,10100.0,30.3696,30.4207,30.3696,30.4207,10100.0
2014-11-11 12:20:00,41.68,41.69,41.65,41.67,10400.0,30.4134,30.4207,30.3915,30.4061,10400.0
2014-11-11 12:25:00,41.67,41.68,41.61,41.61,7100.0,30.4061,30.4134,30.3623,30.3623,7100.0
2014-11-11 12:30:00,41.62,41.65,41.61,41.65,7900.0,30.3696,30.3915,30.3623,30.3915,7900.0
2014-11-11 12:35:00,41.66,41.67,41.65,41.67,5300.0,30.3988,30.4061,30.3915,30.4061,5300.0
2014-11-11 12:40:00,41.66,41.67,41.64,41.65,10100.0,30.3988,30.4061,30.3842,30.3915,10100.0
2014-11-11 12:45:00,41.65,41.66,41.6,41.6,9100.0,30.3915,30.3988,30.355,30.355,9100.0
2014-11-11 12:50:00,41.6,41.61,41.58,41.58,9300.0,30.355,30.3623,30.3404,30.3404,9300.0
2014-11-11 12:55:00,41.57,41.6,41.57,41.59,5200.0,30.3331,30.355,30.3331,30.3477,5200.0
2014-11-11 13:00:00,41.59,41.61,41.57,41.57,12100.0,30.3477,30.3623,30.3331,30.3331,12100.0
2014-11-11 13:05:00,41.57,41.6,41.56,41.6,8000.0,30.3331,30.355,30.3258,30.355,8000.0
2014-11-11 13:10:00,41.6,41.6,41.59,41.59,3200.0,30.355,30.355,30.3477,30.3477,3200.0
2014-11-11 13:15:00,41.59,41.6,41.57,41.6,8100.0,30.3477,30.355,30.3331,30.355,8100.0
2014-11-11 13:20:00,41.6,41.62,41.6,41.62,7100.0,30.355,30.3696,30.355,30.3696,7100.0
2014-11-11 13:25:00,41.62,41.62,41.6,41.61,9700.0,30.3696,30.3696,30.355,30.3623,9700.0
2014-11-11 13:30:00,41.6,41.63,41.59,41.62,15500.0,30.355,30.3769,30.3477,30.3696,15500.0
2014-11-11 13:35:00,41.62,41.63,41.61,41.63,10900.0,30.3696,30.3769,30.3623,30.3769,10900.0
2014-11-11 13:40:00,41.62,41.63,41.6,41.62,19000.0,30.3696,30.3769,30.355,30.3696,19000.0
2014-11-11 13:45:00,41.62,41.64,41.62,41.64,15200.0,30.3696,30.3842,30.3696,30.3842,15200.0
2014-11-11 13:50:00,41.64,41.64,41.61,41.63,26300.0,30.3842,30.3842,30.3623,30.3769,26300.0
2014-11-11 13:55:00,41.64,41.66,41.61,41.61,25400.0,30.3842,30.3988,30.3623,30.3623,25400.0
2014-11-11 14:00:00,41.62,41.63,41.61,41.62,12400.0,30.3696,30.3769,30.3623,30.3696,12400.0
2014-11-11 14:05:00,41.61,41.67,41.61,41.66,16200.0,30.3623,30.4061,30.3623,30.3988,16200.0
2014-11-11 14:10:00,41.66,41.67,41.63,41.64,12400.0,30.3988,30.4061,30.3769,30.3842,12400.0
2014-11-11 14:15:00,41.65,41.67,41.64,41.65,10700.0,30.3915,30.4061,30.3842,30.3915,10700.0
2014-11-11 14:20:00,41.65,41.67,41.64,41.65,26800.0,30.3915,30.4061,30.3842,30.3915,26800.0
2014-11-11 14:25:00,41.65,41.67,41.64,41.64,9700.0,30.3915,30.4061,30.3842,30.3842,9700.0
2014-11-11 14:30:00,41.64,41.64,41.62,41.64,11800.0,30.3842,30.3842,30.3696,30.3842,11800.0
2014-11-11 14:35:00,41.64,41.64,41.6,41.64,21900.0,30.3842,30.3842,30.355,30.3842,21900.0
2014-11-11 14:40:00,41.65,41.67,41.64,41.64,22700.0,30.3915,30.4061,30.3842,30.3842,22700.0
2014-11-11 14:45:00,41.65,41.65,41.64,41.64,7800.0,30.3915,30.3915,30.3842,30.3842,7800.0
2014-11-11 14:50:00,41.63,41.64,41.62,41.62,14200.0,30.3769,30.3842,30.3696,30.3696,14200.0
2014-11-11 14:55:00,41.63,41.63,41.62,41.63,10200.0,30.3769,30.3769,30.3696,30.3769,10200.0
2014-11-11 15:00:00,41.63,41.63,41.6,41.63,29600.0,30.3769,30.3769,30.355,30.3769,29600.0
2014-11-11 15:05:00,41.63,41.65,41.62,41.64,24200.0,30.3769,30.3915,30.3696,30.3842,24200.0
2014-11-11 15:10:00,41.64,41.67,41.63,41.66,18000.0,30.3842,30.4061,30.3769,30.3988,18000.0
2014-11-11 15:15:00,41.66,41.67,41.65,41.67,26700.0,30.3988,30.4061,30.3915,30.4061,26700.0
2014-11-11 15:20:00,41.66,41.67,41.65,41.65,11400.0,30.3988,30.4061,30.3915,30.3915,11400.0
2014-11-11 15:25:00,41.66,41.66,41.65,41.65,16100.0,30.3988,30.3988,30.3915,30.3915,16100.0
2014-11-11 15:30:00,41.65,41.69,41.65,41.68,46800.0,30.3915,30.4207,30.3915,30.4134,46800.0
2014-11-11 15:35:00,41.68,41.72,41.68,41.72,30100.0,30.4134,30.4426,30.4134,30.4426,30100.0
2014-11-11 15:40:00,41.72,41.73,41.69,41.7,67000.0,30.4426,30.4499,30.4207,30.428,67000.0
2014-11-11 15:45:00,41.69,41.71,41.65,41.65,81000.0,30.4207,30.4353,30.3915,30.3915,81000.0
2014-11-11 15:50:00,41.65,41.68,41.65,41.66,93200.0,30.3915,30.4134,30.3915,30.3988,93200.0
2014-11-11 15:55:00,41.66,41.66,41.6,41.63,143600.0,30.3988,30.3988,30.355,30.3769,143600.0
2014-11-12 09:30:00,41.6,41.67,41.56,41.58,28200.0,30.355,30.4061,30.3258,30.3404,28200.0
2014-11-12 09:35:00,41.57,41.65,41.56,41.57,8300.0,30.3331,30.3915,30.3258,30.3331,8300.0
2014-11-12 09:40:00,41.56,41.61,41.55,41.56,27900.0,30.3258,30.3623,30.3185,30.3258,27900.0
2014-11-12 09:45:00,41.55,41.57,41.52,41.53,17500.0,30.3185,30.3331,30.2966,30.3039,17500.0
2014-11-12 09:50:00,41.53,41.53,41.45,41.45,28200.0,30.3039,30.3039,30.2455,30.2455,28200.0
2014-11-12 09:55:00,41.46,41.46,41.35,41.35,17900.0,30.2528,30.2528,30.1726,30.1726,17900.0
2014-11-12 10:00:00,41.36,41.37,41.31,41.31,23300.0,30.1799,30.1872,30.1434,30.1434,23300.0
2014-11-12 10:05:00,41.3,41.32,41.27,41.29,61800.0,30.1361,30.1507,30.1142,30.1288,61800.0
2014-11-12 10:10:00,41.29,41.33,41.27,41.28,41600.0,30.1288,30.158,30.1142,30.1215,41600.0
2014-11-12 10:15:00,41.28,41.36,41.27,41.36,15900.0,30.1215,30.1799,30.1142,30.1799,15900.0
2014-11-12 10:20:00,41.36,41.36,41.29,41.35,71300.0,30.1799,30.1799,30.1288,30.1726,71300.0
2014-11-12 10:25:00,41.35,41.38,41.33,41.35,11300.0,30.1726,30.1945,30.158,30.1726,11300.0
2014-11-12 10:30:00,41.35,41.35,41.27,41.29,23900.0,30.1726,30.1726,30.1142,30.1288,23900.0
2014-11-12 10:35:00,41.28,41.31,41.27,41.28,12600.0,30.1215,30.1434,30.1142,30.1215,12600.0
2014-11-12 10:40:00,41.29,41.3,41.27,41.3,13100.0,30.1288,30.1361,30.1142,30.1361,13100.0
2014-11-12 10:45:00,41.3,41.35,41.3,41.33,13900.0,30.1361,30.1726,30.1361,30.158,13900.0
2014-11-12 10:50:00,41.32,41.35,41.32,41.34,24500.0,30.1507,30.1726,30.1507,30.1653,24500.0
2014-11-12 10:55:00,41.35,41.44,41.35,41.43,16600.0,30.1726,30.2382,30.1726,30.2309,16600.0
2014-11-12 11:00:00,41.43,41.43,41.37,41.37,19600.0,30.2309,30.2309,30.1872,30.1872,19600.0
2014-11-12 11:05:00,41.37,41.37,41.31,41.31,28500.0,30.1872,30.1872,30.1434,30.1434,28500.0
2014-11-12 11:10:00,41.3,41.31,41.3,41.3,24100.0,30.1361,30.1434,30.1361,30.1361,24100.0
2014-11-12 11:15:00,41.31,41.31,41.29,41.29,13400.0,30.1434,30.1434,30.1288,30.1288,13400.0
2014-11-12 11:20:00,41.29,41.3,41.28,41.29,23800.0,30.1288,30.1361,30.1215,30.1288,23800.0
2014-11-12 11:25:00,41.28,41.31,41.27,41.29,15800.0,30.1215,30.1434,30.1142,30.1288,15800.0
2014-11-12 11:30:00,41.29,41.31,41.28,41.3,32100.0,30.1288,30.1434,30.1215,30.1361,32100.0
2014-11-12 11:35:00,41.31,41.34,41.29,41.29,25800.0,30.1434,30.1653,30.1288,30.1288,25800.0
2014-11-12 11:40:00,41.3,41.31,41.29,41.3,14900.0,30.1361,30.1434,30.1288,30.1361,14900.0
2014-11-12 11:45:00,41.3,41.31,41.29,41.3,12600.0,30.1361,30.1434,30.1288,30.1361,12600.0
2014-11-12 11:50:00,41.3,41.31,41.3,41.3,15200.0,30.1361,30.1434,30.1361,30.1361,15200.0
2014-11-12 11:55:00,41.3,41.31,41.29,41.3,15600.0,30.1361,30.1434,30.1288,30.1361,15600.0
2014-11-12 12:00:00,41.29,41.31,41.29,41.3,19700.0,30.1288,30.1434,30.1288,30.1361,19700.0
2014-11-12 12:05:00,41.3,41.32,41.3,41.3,33800.0,30.1361,30.1507,30.1361,30.1361,33800.0
2014-11-12 12:10:00,41.3,41.3,41.26,41.26,10100.0,30.1361,30.1361,30.1069,30.1069,10100.0
2014-11-12 12:15:00,41.26,41.29,41.26,41.29,5400.0,30.1069,30.1288,30.1069,30.1288,5400.0
2014-11-12 12:20:00,41.29,41.3,41.26,41.27,21600.0,30.1288,30.1361,30.1069,30.1142,21600.0
2014-11-12 12:25:00,41.27,41.29,41.26,41.27,11600.0,30.1142,30.1288,30.1069,30.1142,11600.0
2014-11-12 12:30:00,41.26,41.27,41.26,41.27,14700.0,30.1069,30.1142,30.1069,30.1142,14700.0
2014-11-12 12:35:00,41.27,41.3,41.26,41.29,11500.0,30.1142,30.1361,30.1069,30.1288,11500.0
2014-11-12 12:40:00,41.29,41.3,41.23,41.23,24200.0,30.1288,30.1361,30.085,30.085,24200.0
2014-11-12 12:45:00,41.23,41.25,41.21,41.25,10200.0,30.085,30.0996,30.0704,30.0996,10200.0
2014-11-12 12:50:00,41.24,41.24,41.21,41.21,7900.0,30.0923,30.0923,30.0704,30.0704,7900.0
2014-11-12 12:55:00,41.22,41.23,41.2,41.23,6700.0,30.0777,30.085,30.0631,30.085,6700.0
2014-11-12 13:00:00,41.23,41.23,41.21,41.21,4400.0,30.085,30.085,30.0704,30.0704,4400.0
2014-11-12 13:05:00,41.22,41.23,41.21,41.21,9400.0,30.0777,30.085,30.0704,30.0704,9400.0
2014-11-12 13:10:00,41.21,41.22,41.2,41.21,7100.0,30.0704,30.0777,30.0631,30.0704,7100.0
2014-11-12 13:15:00,41.2,41.22,41.2,41.22,4600.0,30.0631,30.0777,30.0631,30.0777,4600.0
2014-11-12 13:20:00,41.22,41.24,41.21,41.24,6300.0,30.0777,30.0923,30.0704,30.0923,6300.0
2014-11-12 13:25:00,41.24,41.27,41.24,41.27,5800.0,30.0923,30.1142,30.0923,30.1142,5800.0
2014-11-12 13:30:00,41.27,41.29,41.24,41.28,18300.0,30.1142,30.1288,30.0923,30.1215,18300.0
2014-11-12 13:35:00,41.28,41.3,41.28,41.3,28100.0,30.1215,30.1361,30.1215,30.1361,28100.0
2014-11-12 13:40:00,41.3,41.31,41.23,41.23,133400.0,30.1361,30.1434,30.085,30.085,133400.0
2014-11-12 13:45:00,41.23,41.23,41.18,41.18,15000.0,30.085,30.085,30.0485,30.0485,15000.0
2014-11-12 13:50:00,41.18,41.18,41.12,41.12,13300.0,30.0485,30.0485,30.0047,30.0047,13300.0
2014-11-12 13:55:00,41.12,41.14,41.11,41.12,15100.0,30.0047,30.0193,29.9974,30.0047,15100.0
2014-11-12 14:00:00,41.13,41.13,41.11,41.11,4900.0,30.012,30.012,29.9974,29.9974,4900.0
2014-11-12 14:05:00,41.11,41.18,41.11,41.17,26200.0,29.9974,30.0485,29.9974,30.0412,26200.0
2014-11-12 14:10:00,41.16,41.16,41.14,41.16,11400.0,30.0339,30.0339,30.0193,30.0339,11400.0
2014-11-12 14:15:00,41.15,41.16,41.12,41.13,11000.0,30.0266,30.0339,30.0047,30.012,11000.0
2014-11-12 14:20:00,41.13,41.13,41.11,41.11,13900.0,30.012,30.012,29.9974,29.9974,13900.0
2014-11-12 14:25:00,41.12,41.13,41.08,41.09,21000.0,30.0047,30.012,29.9756,29.9829,21000.0
2014-11-12 14:30:00,41.08,41.08,41.03,41.05,32000.0,29.9756,29.9756,29.9391,29.9537,32000.0
2014-11-12 14:35:00,41.05,41.05,41.03,41.05,13500.0,29.9537,29.9537,29.9391,29.9537,13500.0
2014-11-12 14:40:00,41.04,41.05,41.02,41.02,21800.0,29.9464,29.9537,29.9318,29.9318,21800.0
2014-11-12 14:45:00,41.02,41.05,41.02,41.04,31800.0,29.9318,29.9537,29.9318,29.9464,31800.0
2014-11-12 14:50:00,41.04,41.08,41.04,41.08,18900.0,29.9464,29.9756,29.9464,29.9756,18900.0
2014-11-12 14:55:00,41.08,41.12,41.08,41.11,20200.0,29.9756,30.0047,29.9756,29.9974,20200.0
2014-11-12 15:00:00,41.1,41.13,41.08,41.11,36700.0,29.9902,30.012,29.9756,29.9974,36700.0
2014-11-12 15:05:00,41.12,41.12,41.09,41.09,42000.0,30.0047,30.0047,29.9829,29.9829,42000.0
2014-11-12 15:10:00,41.09,41.14,41.09,41.13,24000.0,29.9829,30.0193,29.9829,30.012,24000.0
2014-11-12 15:15:00,41.12,41.13,41.1,41.11,26400.0,30.0047,30.012,29.9902,29.9974,26400.0
2014-11-12 15:20:00,41.11,41.15,41.09,41.15,31100.0,29.9974,30.0266,29.9829,30.0266,31100.0
2014-11-12 15:25:00,41.15,41.15,41.11,41.13,33600.0,30.0266,30.0266,29.9974,30.012,33600.0
2014-11-12 15:30:00,41.14,41.14,41.11,41.12,43300.0,30.0193,30.0193,29.9974,30.0047,43300.0
2014-11-12 15:35:00,41.11,41.12,41.11,41.12,25700.0,29.9974,30.0047,29.9974,30.0047,25700.0
2014-11-12 15:40:00,41.11,41.15,41.1,41.1,74000.0,29.9974,30.0266,29.9902,29.9902,74000.0
2014-11-12 15:45:00,41.11,41.11,41.02,41.02,103100.0,29.9974,29.9974,29.9318,29.9318,103100.0
2014-11-12 15:50:00,41.03,41.03,40.98,40.98,88800.0,29.9391,29.9391,29.9026,29.9026,88800.0
2014-11-12 15:55:00,40.98,41.01,40.97,40.98,242300.0,29.9026,29.9245,29.8953,29.9026,242300.0
2014-11-13 09:30:00,41.15,41.35,40.96,41.34,42100.0,30.0266,30.1726,29.888,30.1653,42100.0
2014-11-13 09:35:00,41.34,41.4,41.32,41.34,12500.0,30.1653,30.2091,30.1507,30.1653,12500.0
2014-11-13 09:40:00,41.34,41.36,41.31,41.35,13400.0,30.1653,30.1799,30.1434,30.1726,13400.0
2014-11-13 09:45:00,41.35,41.35,41.27,41.29,14100.0,30.1726,30.1726,30.1142,30.1288,14100.0
2014-11-13 09:50:00,41.29,41.29,41.24,41.26,13200.0,30.1288,30.1288,30.0923,30.1069,13200.0
2014-11-13 09:55:00,41.27,41.3,41.24,41.24,20300.0,30.1142,30.1361,30.0923,30.0923,20300.0
2014-11-13 10:00:00,41.25,41.25,41.15,41.15,18900.0,30.0996,30.0996,30.0266,30.0266,18900.0
2014-11-13 10:05:00,41.14,41.15,41.11,41.12,17300.0,30.0193,30.0266,29.9974,30.0047,17300.0
2014-11-13 10:10:00,41.12,41.13,41.03,41.05,21100.0,30.0047,30.012,29.9391,29.9537,21100.0
2014-11-13 10:15:00,41.06,41.18,41.06,41.15,53600.0,29.961,30.0485,29.961,30.0266,53600.0
2014-11-13 10:20:00,41.15,41.21,41.15,41.17,54600.0,30.0266,30.0704,30.0266,30.0412,54600.0
2014-11-13 10:25:00,41.17,41.17,41.14,41.16,35800.0,30.0412,30.0412,30.0193,30.0339,35800.0
2014-11-13 10:30:00,41.16,41.19,41.14,41.19,20500.0,30.0339,30.0558,30.0193,30.0558,20500.0
2014-11-13 10:35:00,41.19,41.25,41.19,41.19,11800.0,30.0558,30.0996,30.0558,30.0558,11800.0
2014-11-13 10:40:00,41.2,41.22,41.18,41.21,10800.0,30.0631,30.0777,30.0485,30.0704,10800.0
2014-11-13 10:45:00,41.21,41.21,41.16,41.18,16700.0,30.0704,30.0704,30.0339,30.0485,16700.0
2014-11-13 10:50:00,41.18,41.26,41.18,41.25,28900.0,30.0485,30.1069,30.0485,30.0996,28900.0
2014-11-13 10:55:00,41.25,41.26,41.21,41.23,47000.0,30.0996,30.1069,30.0704,30.085,47000.0
2014-11-13 11:00:00,41.22,41.23,41.2,41.2,10700.0,30.0777,30.085,30.0631,30.0631,10700.0
2014-11-13 11:05:00,41.2,41.23,41.19,41.21,35800.0,30.0631,30.085,30.0558,30.0704,35800.0
2014-11-13 11:10:00,41.21,41.22,41.17,41.19,10100.0,30.0704,30.0777,30.0412,30.0558,10100.0
2014-11-13 11:15:00,41.2,41.22,41.17,41.2,12200.0,30.0631,30.0777,30.0412,30.0631,12200.0
2014-11-13 11:20:00,41.19,41.23,41.19,41.23,14800.0,30.0558,30.085,30.0558,30.085,14800.0
2014-11-13 11:25:00,41.23,41.25,41.21,41.24,15500.0,30.085,30.0996,30.0704,30.0923,15500.0
2014-11-13 11:30:00,41.24,41.25,41.21,41.21,8600.0,30.0923,30.0996,30.0704,30.0704,8600.0
2014-11-13 11:35:00,41.2,41.2,41.15,41.16,9100.0,30.0631,30.0631,30.0266,30.0339,9100.0
2014-11-13 11:40:00,41.16,41.16,41.1,41.1,16200.0,30.0339,30.0339,29.9902,29.9902,16200.0
2014-11-13 11:45:00,41.11,41.13,41.1,41.11,19100.0,29.9974,30.012,29.9902,29.9974,19100.0
2014-11-13 11:50:00,41.12,41.12,41.1,41.12,6500.0,30.0047,30.0047,29.9902,30.0047,6500.0
2014-11-13 11:55:00,41.13,41.16,41.13,41.15,12600.0,30.012,30.0339,30.012,30.0266,12600.0
2014-11-13 12:00:00,41.16,41.17,41.11,41.11,7000.0,30.0339,30.0412,29.9974,29.9974,7000.0
2014-11-13 12:05:00,41.11,41.12,41.09,41.1,5300.0,29.9974,30.0047,29.9829,29.9902,5300.0
2014-11-13 12:10:00,41.1,41.12,41.1,41.12,3700.0,29.9902,30.0047,29.9902,30.0047,3700.0
2014-11-13 12:15:00,41.12,41.18,41.12,41.17,24500.0,30.0047,30.0485,30.0047,30.0412,24500.0
2014-11-13 12:20:00,41.16,41.18,41.14,41.14,11600.0,30.0339,30.0485,30.0193,30.0193,11600.0
2014-11-13 12:25:00,41.15,41.22,41.15,41.22,5100.0,30.0266,30.0777,30.0266,30.0777,5100.0
2014-11-13 12:30:00,41.21,41.23,41.17,41.18,7500.0,30.0704,30.085,30.0412,30.0485,7500.0
2014-11-13 12:35:00,41.18,41.21,41.17,41.2,4700.0,30.0485,30.0704,30.0412,30.0631,4700.0
2014-11-13 12:40:00,41.2,41.21,41.19,41.21,6000.0,30.0631,30.0704,30.0558,30.0704,6000.0
2014-11-13 12:45:00,41.2,41.22,41.19,41.19,6400.0,30.0631,30.0777,30.0558,30.0558,6400.0
2014-11-13 12:50:00,41.19,41.2,41.15,41.15,5400.0,30.0558,30.0631,30.0266,30.0266,5400.0
2014-11-13 12:55:00,41.15,41.18,41.14,41.14,10900.0,30.0266,30.0485,30.0193,30.0193,10900.0
2014-11-13 13:00:00,41.14,41.16,41.14,41.14,6700.0,30.0193,30.0339,30.0193,30.0193,6700.0
2014-11-13 13:05:00,41.14,41.15,41.09,41.11,11300.0,30.0193,30.0266,29.9829,29.9974,11300.0
2014-11-13 13:10:00,41.11,41.11,41.09,41.09,6000.0,29.9974,29.9974,29.9829,29.9829,6000.0
2014-11-13 13:15:00,41.08,41.09,41.07,41.07,7400.0,29.9756,29.9829,29.9683,29.9683,7400.0
2014-11-13 13:20:00,41.07,41.07,40.99,40.99,19100.0,29.9683,29.9683,29.9099,29.9099,19100.0
2014-11-13 13:25:00,40.98,41.01,40.98,40.99,43400.0,29.9026,29.9245,29.9026,29.9099,43400.0
2014-11-13 13:30:00,41.0,41.0,40.96,40.96,23300.0,29.9172,29.9172,29.888,29.888,23300.0
2014-11-13 13:35:00,40.96,40.99,40.95,40.98,12000.0,29.888,29.9099,29.8807,29.9026,12000.0
2014-11-13 13:40:00,40.98,40.99,40.97,40.98,12200.0,29.9026,29.9099,29.8953,29.9026,12200.0
2014-11-13 13:45:00,40.98,41.0,40.98,40.99,20100.0,29.9026,29.9172,29.9026,29.9099,20100.0
2014-11-13 13:50:00,41.0,41.0,40.99,40.99,16500.0,29.9172,29.9172,29.9099,29.9099,16500.0
2014-11-13 13:55:00,40.99,41.0,40.99,41.0,2800.0,29.9099,29.9172,29.9099,29.9172,2800.0
2014-11-13 14:00:00,40.99,41.0,40.98,40.99,47400.0,29.9099,29.9172,29.9026,29.9099,47400.0
2014-11-13 14:05:00,40.99,41.01,40.98,41.0,27300.0,29.9099,29.9245,29.9026,29.9172,27300.0
2014-11-13 14:10:00,41.0,41.01,40.97,40.97,20400.0,29.9172,29.9245,29.8953,29.8953,20400.0
2014-11-13 14:15:00,40.98,41.0,40.97,40.99,7600.0,29.9026,29.9172,29.8953,29.9099,7600.0
2014-11-13 14:20:00,41.0,41.01,40.99,41.0,11100.0,29.9172,29.9245,29.9099,29.9172,11100.0
2014-11-13 14:25:00,40.99,41.03,40.98,41.02,28600.0,29.9099,29.9391,29.9026,29.9318,28600.0
2014-11-13 14:30:00,41.03,41.06,41.02,41.05,16300.0,29.9391,29.961,29.9318,29.9537,16300.0
2014-11-13 14:35:00,41.05,41.05,40.99,41.01,46900.0,29.9537,29.9537,29.9099,29.9245,46900.0
2014-11-13 14:40:00,41.01,41.05,41.0,41.05,20800.0,29.9245,29.9537,29.9172,29.9537,20800.0
2014-11-13 14:45:00,41.05,41.1,41.05,41.09,12800.0,29.9537,29.9902,29.9537,29.9829,12800.0
2014-11-13 14:50:00,41.09,41.11,41.07,41.11,16000.0,29.9829,29.9974,29.9683,29.9974,16000.0
2014-11-13 14:55:00,41.1,41.11,41.08,41.08,14800.0,29.9902,29.9974,29.9756,29.9756,14800.0
2014-11-13 15:00:00,41.08,41.09,41.06,41.07,10600.0,29.9756,29.9829,29.961,29.9683,10600.0
2014-11-13 15:05:00,41.07,41.13,41.07,41.13,12900.0,29.9683,30.012,29.9683,30.012,12900.0
2014-11-13 15:10:00,41.13,41.13,41.08,41.08,9600.0,30.012,30.012,29.9756,29.9756,9600.0
2014-11-13 15:15:00,41.09,41.11,41.08,41.09,7100.0,29.9829,29.9974,29.9756,29.9829,7100.0
2014-11-13 15:20:00,41.09,41.12,41.08,41.12,11900.0,29.9829,30.0047,29.9756,30.0047,11900.0
2014-11-13 15:25:00,41.12,41.14,41.04,41.04,15300.0,30.0047,30.0193,29.9464,29.9464,15300.0
2014-11-13 15:30:00,41.05,41.06,41.03,41.05,36700.0,29.9537,29.961,29.9391,29.9537,36700.0
2014-11-13 15:35:00,41.04,41.08,41.04,41.05,40100.0,29.9464,29.9756,29.9464,29.9537,40100.0
2014-11-13 15:40:00,41.05,41.1,41.03,41.06,38700.0,29.9537,29.9902,29.9391,29.961,38700.0
2014-11-13 15:45:00,41.07,41.1,41.06,41.09,69400.0,29.9683,29.9902,29.961,29.9829,69400.0
2014-11-13 15:50:00,41.09,41.1,41.05,41.05,72100.0,29.9829,29.9902,29.9537,29.9537,72100.0
2014-11-13 15:55:00,41.06,41.09,41.05,41.09,93300.0,29.961,29.9829,29.9537,29.9829,93300.0
2014-11-14 09:30:00,41.02,41.2,41.02,41.12,23000.0,29.9318,30.0631,29.9318,30.0047,23000.0
2014-11-14 09:35:00,41.11,41.15,41.01,41.14,17800.0,29.9974,30.0266,29.9245,30.0193,17800.0
2014-11-14 09:40:00,41.13,41.15,41.06,41.06,6700.0,30.012,30.0266,29.961,29.961,6700.0
2014-11-14 09:45:00,41.03,41.06,41.0,41.03,17200.0,29.9391,29.961,29.9172,29.9391,17200.0
2014-11-14 09:50:00,41.02,41.11,41.02,41.11,9100.0,29.9318,29.9974,29.9318,29.9974,9100.0
2014-11-14 09:55:00,41.11,41.12,41.09,41.11,4100.0,29.9974,30.0047,29.9829,29.9974,4100.0
2014-11-14 10:00:00,41.11,41.14,41.09,41.13,12900.0,29.9974,30.0193,29.9829,30.012,12900.0
2014-11-14 10:05:00,41.13,41.13,41.07,41.1,11600.0,30.012,30.012,29.9683,29.9902,11600.0
2014-11-14 10:10:00,41.1,41.14,41.09,41.09,11600.0,29.9902,30.0193,29.9829,29.9829,11600.0
2014-11-14 10:15:00,41.09,41.09,41.04,41.04,7200.0,29.9829,29.9829,29.9464,29.9464,7200.0
2014-11-14 10:20:00,41.04,41.05,41.02,41.02,7300.0,29.9464,29.9537,29.9318,29.9318,7300.0
2014-11-14 10:25:00,41.02,41.03,40.96,40.96,6000.0,29.9318,29.9391,29.888,29.888,6000.0
2014-11-14 10:30:00,40.96,40.96,40.91,40.91,16000.0,29.888,29.888,29.8515,29.8515,16000.0
2014-11-14 10:35:00,40.91,40.94,40.9,40.93,8900.0,29.8515,29.8734,29.8442,29.8661,8900.0
2014-11-14 10:40:00,40.94,40.98,40.93,40.98,14100.0,29.8734,29.9026,29.8661,29.9026,14100.0
2014-11-14 10:45:00,40.97,41.01,40.97,40.99,10300.0,29.8953,29.9245,29.8953,29.9099,10300.0
2014-11-14 10:50:00,40.99,41.02,40.98,41.02,8500.0,29.9099,29.9318,29.9026,29.9318,8500.0
2014-11-14 10:55:00,41.03,41.05,41.02,41.05,6100.0,29.9391,29.9537,29.9318,29.9537,6100.0
2014-11-14 11:00:00,41.05,41.08,41.05,41.07,5100.0,29.9537,29.9756,29.9537,29.9683,5100.0
2014-11-14 11:05:00,41.07,41.09,41.06,41.08,8300.0,29.9683,29.9829,29.961,29.9756,8300.0
2014-11-14 11:10:00,41.08,41.08,41.06,41.06,4100.0,29.9756,29.9756,29.961,29.961,4100.0
2014-11-14 11:15:00,41.06,41.08,41.03,41.06,25300.0,29.961,29.9756,29.9391,29.961,25300.0
2014-11-14 11:20:00,41.07,41.1,41.06,41.09,9700.0,29.9683,29.9902,29.961,29.9829,9700.0
2014-11-14 11:25:00,41.09,41.09,41.06,41.08,4800.0,29.9829,29.9829,29.961,29.9756,4800.0
2014-11-14 11:30:00,41.08,41.09,41.05,41.09,6700.0,29.9756,29.9829,29.9537,29.9829,6700.0
2014-11-14 11:35:00,41.09,41.09,41.03,41.05,6400.0,29.9829,29.9829,29.9391,29.9537,6400.0
2014-11-14 11:40:00,41.05,41.05,41.0,41.0,3800.0,29.9537,29.9537,29.9172,29.9172,3800.0
2014-11-14 11:45:00,41.0,41.0,40.98,40.98,1200.0,29.9172,29.9172,29.9026,29.9026,1200.0
2014-11-14 11:50:00,40.98,40.98,40.93,40.94,7600.0,29.9026,29.9026,29.8661,29.8734,7600.0
2014-11-14 11:55:00,40.94,40.95,40.92,40.95,6000.0,29.8734,29.8807,29.8588,29.8807,6000.0
2014-11-14 12:00:00,40.95,40.95,40.92,40.93,6700.0,29.8807,29.8807,29.8588,29.8661,6700.0
2014-11-14 12:05:00,40.93,40.94,40.91,40.92,3700.0,29.8661,29.8734,29.8515,29.8588,3700.0
2014-11-14 12:10:00,40.92,40.94,40.91,40.92,6400.0,29.8588,29.8734,29.8515,29.8588,6400.0
2014-11-14 12:15:00,40.93,40.93,40.88,40.91,10000.0,29.8661,29.8661,29.8296,29.8515,10000.0
2014-11-14 12:20:00,40.89,40.9,40.87,40.9,6600.0,29.8369,29.8442,29.8223,29.8442,6600.0
2014-11-14 12:25:00,40.9,40.9,40.87,40.89,7100.0,29.8442,29.8442,29.8223,29.8369,7100.0
2014-11-14 12:30:00,40.89,40.92,40.88,40.92,7600.0,29.8369,29.8588,29.8296,29.8588,7600.0
2014-11-14 12:35:00,40.92,40.94,40.92,40.94,8200.0,29.8588,29.8734,29.8588,29.8734,8200.0
2014-11-14 12:40:00,40.94,40.94,40.89,40.91,10200.0,29.8734,29.8734,29.8369,29.8515,10200.0
2014-11-14 12:45:00,40.92,40.92,40.89,40.9,31300.0,29.8588,29.8588,29.8369,29.8442,31300.0
2014-11-14 12:50:00,40.91,40.94,40.91,40.94,10600.0,29.8515,29.8734,29.8515,29.8734,10600.0
2014-11-14 12:55:00,40.94,40.95,40.9,40.9,11100.0,29.8734,29.8807,29.8442,29.8442,11100.0
2014-11-14 13:00:00,40.89,40.92,40.89,40.92,10500.0,29.8369,29.8588,29.8369,29.8588,10500.0
2014-11-14 13:05:00,40.91,40.92,40.89,40.91,9300.0,29.8515,29.8588,29.8369,29.8515,9300.0
2014-11-14 13:10:00,40.9,40.91,40.89,40.91,10100.0,29.8442,29.8515,29.8369,29.8515,10100.0
2014-11-14 13:15:00,40.91,40.93,40.91,40.92,3300.0,29.8515,29.8661,29.8515,29.8588,3300.0
2014-11-14 13:20:00,40.93,40.93,40.9,40.91,10000.0,29.8661,29.8661,29.8442,29.8515,10000.0
2014-11-14 13:25:00,40.91,40.92,40.89,40.92,14100.0,29.8515,29.8588,29.8369,29.8588,14100.0
2014-11-14 13:30:00,40.92,40.92,40.87,40.9,9700.0,29.8588,29.8588,29.8223,29.8442,9700.0
2014-11-14 13:35:00,40.9,40.9,40.88,40.89,6600.0,29.8442,29.8442,29.8296,29.8369,6600.0
2014-11-14 13:40:00,40.89,40.89,40.86,40.86,5200.0,29.8369,29.8369,29.815,29.815,5200.0
2014-11-14 13:45:00,40.86,40.88,40.85,40.85,7200.0,29.815,29.8296,29.8077,29.8077,7200.0
2014-11-14 13:50:00,40.85,40.86,40.83,40.84,22400.0,29.8077,29.815,29.7931,29.8004,22400.0
2014-11-14 13:55:00,40.84,40.86,40.82,40.83,13300.0,29.8004,29.815,29.7858,29.7931,13300.0
2014-11-14 14:00:00,40.82,40.82,40.77,40.8,11100.0,29.7858,29.7858,29.7494,29.7712,11100.0
2014-11-14 14:05:00,40.8,40.83,40.75,40.83,13400.0,29.7712,29.7931,29.7348,29.7931,13400.0
2014-11-14 14:10:00,40.83,40.85,40.83,40.84,6400.0,29.7931,29.8077,29.7931,29.8004,6400.0
2014-11-14 14:15:00,40.84,40.87,40.81,40.87,36700.0,29.8004,29.8223,29.7785,29.8223,36700.0
2014-11-14 14:20:00,40.87,40.87,40.79,40.79,61800.0,29.8223,29.8223,29.7639,29.7639,61800.0
2014-11-14 14:25:00,40.79,40.79,40.76,40.79,14200.0,29.7639,29.7639,29.7421,29.7639,14200.0
2014-11-14 14:30:00,40.79,40.82,40.78,40.82,18700.0,29.7639,29.7858,29.7567,29.7858,18700.0
2014-11-14 14:35:00,40.83,40.84,40.82,40.83,7600.0,29.7931,29.8004,29.7858,29.7931,7600.0
2014-11-14 14:40:00,40.83,40.83,40.8,40.8,6300.0,29.7931,29.7931,29.7712,29.7712,6300.0
2014-11-14 14:45:00,40.8,40.81,40.78,40.79,11900.0,29.7712,29.7785,29.7567,29.7639,11900.0
2014-11-14 14:50:00,40.8,40.8,40.76,40.77,10500.0,29.7712,29.7712,29.7421,29.7494,10500.0
2014-11-14 14:55:00,40.77,40.8,40.77,40.8,5600.0,29.7494,29.7712,29.7494,29.7712,5600.0
2014-11-14 15:00:00,40.8,40.8,40.77,40.78,18700.0,29.7712,29.7712,29.7494,29.7567,18700.0
2014-11-14 15:05:00,40.77,40.78,40.75,40.75,15500.0,29.7494,29.7567,29.7348,29.7348,15500.0
2014-11-14 15:10:00,40.75,40.76,40.74,40.75,9100.0,29.7348,29.7421,29.7275,29.7348,9100.0
2014-11-14 15:15:00,40.75,40.75,40.71,40.71,17400.0,29.7348,29.7348,29.7056,29.7056,17400.0
2014-11-14 15:20:00,40.71,40.72,40.69,40.7,23900.0,29.7056,29.7129,29.691,29.6983,23900.0
2014-11-14 15:25:00,40.7,40.76,40.69,40.76,24900.0,29.6983,29.7421,29.691,29.7421,24900.0
2014-11-14 15:30:00,40.76,40.78,40.72,40.75,29500.0,29.7421,29.7567,29.7129,29.7348,29500.0
2014-11-14 15:35:00,40.75,40.77,40.75,40.76,22000.0,29.7348,29.7494,29.7348,29.7421,22000.0
2014-11-14 15:40:00,40.76,40.78,40.73,40.77,39300.0,29.7421,29.7567,29.7202,29.7494,39300.0
2014-11-14 15:45:00,40.77,40.78,40.75,40.77,48100.0,29.7494,29.7567,29.7348,29.7494,48100.0
2014-11-14 15:50:00,40.77,40.77,40.74,40.75,53900.0,29.7494,29.7494,29.7275,29.7348,53900.0
2014-11-14 15:55:00,40.75,40.82,40.73,40.77,195300.0,29.7348,29.7858,29.7202,29.7494,195300.0
2014-11-17 09:30:00,40.77,41.02,40.67,40.98,32400.0,29.7494,29.9318,29.6764,29.9026,32400.0
2014-11-17 09:35:00,40.97,40.98,40.86,40.91,21000.0,29.8953,29.9026,29.815,29.8515,21000.0
2014-11-17 09:40:00,40.91,40.99,40.91,40.99,19400.0,29.8515,29.9099,29.8515,29.9099,19400.0
2014-11-17 09:45:00,40.99,41.02,40.96,41.0,11000.0,29.9099,29.9318,29.888,29.9172,11000.0
2014-11-17 09:50:00,41.0,41.01,40.94,40.98,17100.0,29.9172,29.9245,29.8734,29.9026,17100.0
2014-11-17 09:55:00,40.96,40.97,40.9,40.96,13700.0,29.888,29.8953,29.8442,29.888,13700.0
2014-11-17 10:00:00,40.97,41.0,40.95,41.0,16800.0,29.8953,29.9172,29.8807,29.9172,16800.0
2014-11-17 10:05:00,41.0,41.0,40.89,40.91,8200.0,29.9172,29.9172,29.8369,29.8515,8200.0
2014-11-17 10:10:00,40.89,40.99,40.88,40.98,16500.0,29.8369,29.9099,29.8296,29.9026,16500.0
2014-11-17 10:15:00,40.99,41.01,40.9,40.96,23500.0,29.9099,29.9245,29.8442,29.888,23500.0
2014-11-17 10:20:00,40.96,40.96,40.93,40.95,9800.0,29.888,29.888,29.8661,29.8807,9800.0
2014-11-17 10:25:00,40.95,40.95,40.89,40.89,11100.0,29.8807,29.8807,29.8369,29.8369,11100.0
2014-11-17 10:30:00,40.89,40.92,40.88,40.91,17600.0,29.8369,29.8588,29.8296,29.8515,17600.0
2014-11-17 10:35:00,40.92,40.96,40.91,40.94,17200.0,29.8588,29.888,29.8515,29.8734,17200.0
2014-11-17 10:40:00,40.95,40.96,40.92,40.92,5300.0,29.8807,29.888,29.8588,29.8588,5300.0
2014-11-17 10:45:00,40.92,40.92,40.9,40.9,5500.0,29.8588,29.8588,29.8442,29.8442,5500.0
2014-11-17 10:50:00,40.89,40.94,40.87,40.92,16200.0,29.8369,29.8734,29.8223,29.8588,16200.0
2014-11-17 10:55:00,40.92,40.96,40.92,40.96,9600.0,29.8588,29.888,29.8588,29.888,9600.0
2014-11-17 11:00:00,40.96,41.01,40.96,40.99,7000.0,29.888,29.9245,29.888,29.9099,7000.0
2014-11-17 11:05:00,40.99,41.01,40.98,41.0,12900.0,29.9099,29.9245,29.9026,29.9172,12900.0
2014-11-17 11:10:00,41.0,41.01,40.98,41.01,19300.0,29.9172,29.9245,29.9026,29.9245,19300.0
2014-11-17 11:15:00,41.01,41.01,41.0,41.01,1600.0,29.9245,29.9245,29.9172,29.9245,1600.0
2014-11-17 11:20:00,41.02,41.05,41.02,41.03,9300.0,29.9318,29.9537,29.9318,29.9391,9300.0
2014-11-17 11:25:00,41.02,41.02,40.98,41.0,12800.0,29.9318,29.9318,29.9026,29.9172,12800.0
2014-11-17 11:30:00,40.99,41.0,40.97,40.97,14300.0,29.9099,29.9172,29.8953,29.8953,14300.0
2014-11-17 11:35:00,40.98,41.0,40.95,40.95,15100.0,29.9026,29.9172,29.8807,29.8807,15100.0
2014-11-17 11:40:00,40.94,40.96,40.94,40.95,4400.0,29.8734,29.888,29.8734,29.8807,4400.0
2014-11-17 11:45:00,40.96,40.97,40.95,40.96,12000.0,29.888,29.8953,29.8807,29.888,12000.0
2014-11-17 11:50:00,40.96,40.96,40.93,40.96,10800.0,29.888,29.888,29.8661,29.888,10800.0
2014-11-17 11:55:00,40.96,40.97,40.94,40.96,8100.0,29.888,29.8953,29.8734,29.888,8100.0
2014-11-17 12:00:00,40.96,40.97,40.9,40.91,10300.0,29.888,29.8953,29.8442,29.8515,10300.0
2014-11-17 12:05:00,40.91,40.91,40.88,40.9,8600.0,29.8515,29.8515,29.8296,29.8442,8600.0
2014-11-17 12:10:00,40.91,40.93,40.88,40.92,26100.0,29.8515,29.8661,29.8296,29.8588,26100.0
2014-11-17 12:15:00,40.92,40.95,40.9,40.94,15100.0,29.8588,29.8807,29.8442,29.8734,15100.0
2014-11-17 12:20:00,40.94,40.96,40.93,40.94,21000.0,29.8734,29.888,29.8661,29.8734,21000.0
2014-11-17 12:25:00,40.94,40.97,40.94,40.96,5700.0,29.8734,29.8953,29.8734,29.888,5700.0
2014-11-17 12:30:00,40.97,40.99,40.97,40.98,17100.0,29.8953,29.9099,29.8953,29.9026,17100.0
2014-11-17 12:35:00,40.98,41.03,40.98,41.03,6700.0,29.9026,29.9391,29.9026,29.9391,6700.0
2014-11-17 12:40:00,41.03,41.05,41.03,41.04,9000.0,29.9391,29.9537,29.9391,29.9464,9000.0
2014-11-17 12:45:00,41.05,41.06,41.04,41.04,12000.0,29.9537,29.961,29.9464,29.9464,12000.0
2014-11-17 12:50:00,41.04,41.06,41.04,41.06,9800.0,29.9464,29.961,29.9464,29.961,9800.0
2014-11-17 12:55:00,41.07,41.07,41.05,41.06,4000.0,29.9683,29.9683,29.9537,29.961,4000.0
2014-11-17 13:00:00,41.07,41.08,41.04,41.07,20700.0,29.9683,29.9756,29.9464,29.9683,20700.0
2014-11-17 13:05:00,41.07,41.11,41.06,41.11,8400.0,29.9683,29.9974,29.961,29.9974,8400.0
2014-11-17 13:10:00,41.11,41.13,41.1,41.13,8300.0,29.9974,30.012,29.9902,30.012,8300.0
2014-11-17 13:15:00,41.13,41.13,41.1,41.1,24100.0,30.012,30.012,29.9902,29.9902,24100.0
2014-11-17 13:20:00,41.1,41.11,41.05,41.07,36000.0,29.9902,29.9974,29.9537,29.9683,36000.0
2014-11-17 13:25:00,41.07,41.08,41.04,41.04,8300.0,29.9683,29.9756,29.9464,29.9464,8300.0
2014-11-17 13:30:00,41.05,41.05,41.03,41.03,7700.0,29.9537,29.9537,29.9391,29.9391,7700.0
2014-11-17 13:35:00,41.04,41.05,41.03,41.03,6300.0,29.9464,29.9537,29.9391,29.9391,6300.0
2014-11-17 13:40:00,41.03,41.06,41.03,41.06,10000.0,29.9391,29.961,29.9391,29.961,10000.0
2014-11-17 13:45:00,41.05,41.06,41.02,41.02,9900.0,29.9537,29.961,29.9318,29.9318,9900.0
2014-11-17 13:50:00,41.02,41.04,41.02,41.04,15900.0,29.9318,29.9464,29.9318,29.9464,15900.0
2014-11-17 13:55:00,41.04,41.05,41.03,41.04,10700.0,29.9464,29.9537,29.9391,29.9464,10700.0
2014-11-17 14:00:00,41.04,41.06,41.04,41.05,14300.0,29.9464,29.961,29.9464,29.9537,14300.0
2014-11-17 14:05:00,41.06,41.06,41.0,41.01,20400.0,29.961,29.961,29.9172,29.9245,20400.0
2014-11-17 14:10:00,41.01,41.03,41.01,41.03,5800.0,29.9245,29.9391,29.9245,29.9391,5800.0
2014-11-17 14:15:00,41.02,41.04,41.02,41.04,6500.0,29.9318,29.9464,29.9318,29.9464,6500.0
2014-11-17 14:20:00,41.04,41.06,41.02,41.02,29400.0,29.9464,29.961,29.9318,29.9318,29400.0
2014-11-17 14:25:00,41.02,41.04,41.02,41.03,5500.0,29.9318,29.9464,29.9318,29.9391,5500.0
2014-11-17 14:30:00,41.03,41.06,41.03,41.05,79300.0,29.9391,29.961,29.9391,29.9537,79300.0
2014-11-17 14:35:00,41.05,41.07,41.05,41.06,10200.0,29.9537,29.9683,29.9537,29.961,10200.0
2014-11-17 14:40:00,41.07,41.08,41.06,41.07,4100.0,29.9683,29.9756,29.961,29.9683,4100.0
2014-11-17 14:45:00,41.08,41.08,41.05,41.05,10900.0,29.9756,29.9756,29.9537,29.9537,10900.0
2014-11-17 14:50:00,41.05,41.09,41.05,41.07,14100.0,29.9537,29.9829,29.9537,29.9683,14100.0
2014-11-17 14:55:00,41.08,41.09,41.07,41.08,10700.0,29.9756,29.9829,29.9683,29.9756,10700.0
2014-11-17 15:00:00,41.07,41.07,41.06,41.06,7100.0,29.9683,29.9683,29.961,29.961,7100.0
2014-11-17 15:05:00,41.06,41.08,41.04,41.08,22800.0,29.961,29.9756,29.9464,29.9756,22800.0
2014-11-17 15:10:00,41.08,41.09,41.05,41.09,23700.0,29.9756,29.9829,29.9537,29.9829,23700.0
2014-11-17 15:15:00,41.09,41.09,41.05,41.05,8800.0,29.9829,29.9829,29.9537,29.9537,8800.0
2014-11-17 15:20:00,41.05,41.08,41.04,41.08,12500.0,29.9537,29.9756,29.9464,29.9756,12500.0
2014-11-17 15:25:00,41.08,41.08,41.05,41.05,10200.0,29.9756,29.9756,29.9537,29.9537,10200.0
2014-11-17 15:30:00,41.05,41.06,41.02,41.03,14800.0,29.9537,29.961,29.9318,29.9391,14800.0
2014-11-17 15:35:00,41.02,41.03,40.99,41.02,46500.0,29.9318,29.9391,29.9099,29.9318,46500.0
2014-11-17 15:40:00,41.02,41.03,40.99,41.0,24800.0,29.9318,29.9391,29.9099,29.9172,24800.0
2014-11-17 15:45:00,41.01,41.04,41.01,41.01,41700.0,29.9245,29.9464,29.9245,29.9245,41700.0
2014-11-17 15:50:00,41.02,41.02,40.99,41.01,90100.0,29.9318,29.9318,29.9099,29.9245,90100.0
2014-11-17 15:55:00,41.01,41.04,40.97,41.02,208600.0,29.9245,29.9464,29.8953,29.9318,208600.0
2014-11-18 09:30:00,41.09,41.14,40.98,41.08,19300.0,29.9829,30.0193,29.9026,29.9756,19300.0
2014-11-18 09:35:00,41.07,41.07,40.99,41.03,16200.0,29.9683,29.9683,29.9099,29.9391,16200.0
2014-11-18 09:40:00,41.02,41.11,41.01,41.07,9700.0,29.9318,29.9974,29.9245,29.9683,9700.0
2014-11-18 09:45:00,41.07,41.1,41.03,41.08,11700.0,29.9683,29.9902,29.9391,29.9756,11700.0
2014-11-18 09:50:00,41.06,41.08,41.03,41.03,9700.0,29.961,29.9756,29.9391,29.9391,9700.0
2014-11-18 09:55:00,41.05,41.09,41.05,41.09,5200.0,29.9537,29.9829,29.9537,29.9829,5200.0
2014-11-18 10:00:00,41.09,41.09,41.02,41.03,6800.0,29.9829,29.9829,29.9318,29.9391,6800.0
2014-11-18 10:05:00,41.02,41.11,41.02,41.11,10400.0,29.9318,29.9974,29.9318,29.9974,10400.0
2014-11-18 10:10:00,41.1,41.12,41.08,41.08,7800.0,29.9902,30.0047,29.9756,29.9756,7800.0
2014-11-18 10:15:00,41.08,41.11,41.08,41.11,19400.0,29.9756,29.9974,29.9756,29.9974,19400.0
2014-11-18 10:20:00,41.1,41.1,41.09,41.1,4000.0,29.9902,29.9902,29.9829,29.9902,4000.0
2014-11-18 10:25:00,41.11,41.12,41.1,41.11,4800.0,29.9974,30.0047,29.9902,29.9974,4800.0
2014-11-18 10:30:00,41.11,41.12,41.1,41.11,8100.0,29.9974,30.0047,29.9902,29.9974,8100.0
2014-11-18 10:35:00,41.11,41.16,41.11,41.15,9300.0,29.9974,30.0339,29.9974,30.0266,9300.0
2014-11-18 10:40:00,41.14,41.15,41.11,41.12,15600.0,30.0193,30.0266,29.9974,30.0047,15600.0
2014-11-18 10:45:00,41.11,41.13,41.07,41.13,15900.0,29.9974,30.012,29.9683,30.012,15900.0
2014-11-18 10:50:00,41.13,41.14,41.1,41.12,17100.0,30.012,30.0193,29.9902,30.0047,17100.0
2014-11-18 10:55:00,41.12,41.2,41.12,41.2,13100.0,30.0047,30.0631,30.0047,30.0631,13100.0
2014-11-18 11:00:00,41.19,41.21,41.18,41.2,8700.0,30.0558,30.0704,30.0485,30.0631,8700.0
2014-11-18 11:05:00,41.2,41.23,41.19,41.22,9400.0,30.0631,30.085,30.0558,30.0777,9400.0
2014-11-18 11:10:00,41.24,41.25,41.23,41.25,7900.0,30.0923,30.0996,30.085,30.0996,7900.0
2014-11-18 11:15:00,41.24,41.26,41.24,41.26,1600.0,30.0923,30.1069,30.0923,30.1069,1600.0
2014-11-18 11:20:00,41.25,41.26,41.23,41.25,10900.0,30.0996,30.1069,30.085,30.0996,10900.0
2014-11-18 11:25:00,41.25,41.26,41.22,41.23,5100.0,30.0996,30.1069,30.0777,30.085,5100.0
2014-11-18 11:30:00,41.22,41.25,41.22,41.25,5200.0,30.0777,30.0996,30.0777,30.0996,5200.0
2014-11-18 11:35:00,41.26,41.27,41.25,41.26,22500.0,30.1069,30.1142,30.0996,30.1069,22500.0
2014-11-18 11:40:00,41.26,41.26,41.24,41.24,3100.0,30.1069,30.1069,30.0923,30.0923,3100.0
2014-11-18 11:45:00,41.24,41.25,41.24,41.24,2400.0,30.0923,30.0996,30.0923,30.0923,2400.0
2014-11-18 11:50:00,41.25,41.26,41.24,41.25,7700.0,30.0996,30.1069,30.0923,30.0996,7700.0
2014-11-18 11:55:00,41.25,41.29,41.24,41.29,5400.0,30.0996,30.1288,30.0923,30.1288,5400.0
2014-11-18 12:00:00,41.28,41.29,41.27,41.28,6000.0,30.1215,30.1288,30.1142,30.1215,6000.0
2014-11-18 12:05:00,41.27,41.32,41.27,41.31,16000.0,30.1142,30.1507,30.1142,30.1434,16000.0
2014-11-18 12:10:00,41.32,41.34,41.3,41.31,9800.0,30.1507,30.1653,30.1361,30.1434,9800.0
2014-11-18 12:15:00,41.3,41.33,41.29,41.29,29500.0,30.1361,30.158,30.1288,30.1288,29500.0
2014-11-18 12:20:00,41.29,41.31,41.27,41.3,37600.0,30.1288,30.1434,30.1142,30.1361,37600.0
2014-11-18 12:25:00,41.3,41.35,41.3,41.34,10300.0,30.1361,30.1726,30.1361,30.1653,10300.0
2014-11-18 12:30:00,41.34,41.36,41.33,41.34,16700.0,30.1653,30.1799,30.158,30.1653,16700.0
2014-11-18 12:35:00,41.33,41.33,41.29,41.31,6600.0,30.158,30.158,30.1288,30.1434,6600.0
2014-11-18 12:40:00,41.32,41.36,41.31,41.33,18800.0,30.1507,30.1799,30.1434,30.158,18800.0
2014-11-18 12:45:00,41.33,41.35,41.31,41.33,12100.0,30.158,30.1726,30.1434,30.158,12100.0
2014-11-18 12:50:00,41.32,41.33,41.31,41.33,12600.0,30.1507,30.158,30.1434,30.158,12600.0
2014-11-18 12:55:00,41.33,41.36,41.33,41.36,11200.0,30.158,30.1799,30.158,30.1799,11200.0
2014-11-18 13:00:00,41.36,41.38,41.36,41.38,27500.0,30.1799,30.1945,30.1799,30.1945,27500.0
2014-11-18 13:05:00,41.38,41.4,41.37,41.4,8600.0,30.1945,30.2091,30.1872,30.2091,8600.0
2014-11-18 13:10:00,41.4,41.41,41.38,41.41,22100.0,30.2091,30.2164,30.1945,30.2164,22100.0
2014-11-18 13:15:00,41.41,41.41,41.38,41.4,10900.0,30.2164,30.2164,30.1945,30.2091,10900.0
2014-11-18 13:20:00,41.4,41.42,41.39,41.42,9100.0,30.2091,30.2237,30.2018,30.2237,9100.0
2014-11-18 13:25:00,41.41,41.42,41.4,41.4,11400.0,30.2164,30.2237,30.2091,30.2091,11400.0
2014-11-18 13:30:00,41.4,41.42,41.37,41.41,17800.0,30.2091,30.2237,30.1872,30.2164,17800.0
2014-11-18 13:35:00,41.41,41.41,41.38,41.38,11800.0,30.2164,30.2164,30.1945,30.1945,11800.0
2014-11-18 13:40:00,41.38,41.4,41.37,41.4,15500.0,30.1945,30.2091,30.1872,30.2091,15500.0
2014-11-18 13:45:00,41.4,41.4,41.37,41.37,15400.0,30.2091,30.2091,30.1872,30.1872,15400.0
2014-11-18 13:50:00,41.37,41.38,41.37,41.37,2900.0,30.1872,30.1945,30.1872,30.1872,2900.0
2014-11-18 13:55:00,41.37,41.38,41.36,41.36,9400.0,30.1872,30.1945,30.1799,30.1799,9400.0
2014-11-18 14:00:00,41.37,41.42,41.36,41.41,17500.0,30.1872,30.2237,30.1799,30.2164,17500.0
2014-11-18 14:05:00,41.41,41.42,41.39,41.39,6400.0,30.2164,30.2237,30.2018,30.2018,6400.0
2014-11-18 14:10:00,41.39,41.43,41.39,41.4,24200.0,30.2018,30.2309,30.2018,30.2091,24200.0
2014-11-18 14:15:00,41.4,41.42,41.38,41.41,25000.0,30.2091,30.2237,30.1945,30.2164,25000.0
2014-11-18 14:20:00,41.4,41.4,41.37,41.37,6600.0,30.2091,30.2091,30.1872,30.1872,6600.0
2014-11-18 14:25:00,41.37,41.38,41.32,41.33,15700.0,30.1872,30.1945,30.1507,30.158,15700.0
2014-11-18 14:30:00,41.33,41.33,41.31,41.33,15000.0,30.158,30.158,30.1434,30.158,15000.0
2014-11-18 14:35:00,41.33,41.35,41.32,41.34,19200.0,30.158,30.1726,30.1507,30.1653,19200.0
2014-11-18 14:40:00,41.36,41.36,41.34,41.35,10900.0,30.1799,30.1799,30.1653,30.1726,10900.0
2014-11-18 14:45:00,41.34,41.35,41.33,41.33,6400.0,30.1653,30.1726,30.158,30.158,6400.0
2014-11-18 14:50:00,41.33,41.35,41.33,41.34,23400.0,30.158,30.1726,30.158,30.1653,23400.0
2014-11-18 14:55:00,41.34,41.34,41.32,41.34,15900.0,30.1653,30.1653,30.1507,30.1653,15900.0
2014-11-18 15:00:00,41.33,41.34,41.33,41.34,6000.0,30.158,30.1653,30.158,30.1653,6000.0
2014-11-18 15:05:00,41.34,41.4,41.33,41.39,25700.0,30.1653,30.2091,30.158,30.2018,25700.0
2014-11-18 15:10:00,41.39,41.4,41.36,41.38,32300.0,30.2018,30.2091,30.1799,30.1945,32300.0
2014-11-18 15:15:00,41.38,41.39,41.37,41.39,19500.0,30.1945,30.2018,30.1872,30.2018,19500.0
2014-11-18 15:20:00,41.39,41.4,41.37,41.38,28700.0,30.2018,30.2091,30.1872,30.1945,28700.0
2014-11-18 15:25:00,41.38,41.4,41.37,41.4,34900.0,30.1945,30.2091,30.1872,30.2091,34900.0
2014-11-18 15:30:00,41.4,41.42,41.38,41.4,24800.0,30.2091,30.2237,30.1945,30.2091,24800.0
2014-11-18 15:35:00,41.41,41.41,41.37,41.39,31300.0,30.2164,30.2164,30.1872,30.2018,31300.0
2014-11-18 15:40:00,41.39,41.48,41.38,41.48,46900.0,30.2018,30.2674,30.1945,30.2674,46900.0
2014-11-18 15:45:00,41.48,41.48,41.38,41.38,50000.0,30.2674,30.2674,30.1945,30.1945,50000.0
2014-11-18 15:50:00,41.38,41.39,41.37,41.38,56900.0,30.1945,30.2018,30.1872,30.1945,56900.0
2014-11-18 15:55:00,41.38,41.41,41.37,41.4,135300.0,30.1945,30.2164,30.1872,30.2091,135300.0
2014-11-19 09:30:00,41.28,41.31,41.18,41.19,30200.0,30.1215,30.1434,30.0485,30.0558,30200.0
2014-11-19 09:35:00,41.17,41.2,41.06,41.11,58500.0,30.0412,30.0631,29.961,29.9974,58500.0
2014-11-19 09:40:00,41.11,41.11,41.0,41.08,54000.0,29.9974,29.9974,29.9172,29.9756,54000.0
2014-11-19 09:45:00,41.09,41.1,41.06,41.08,17200.0,29.9829,29.9902,29.961,29.9756,17200.0
2014-11-19 09:50:00,41.08,41.1,41.05,41.09,48300.0,29.9756,29.9902,29.9537,29.9829,48300.0
2014-11-19 09:55:00,41.1,41.11,41.07,41.09,70100.0,29.9902,29.9974,29.9683,29.9829,70100.0
2014-11-19 10:00:00,41.08,41.08,41.01,41.01,17800.0,29.9756,29.9756,29.9245,29.9245,17800.0
2014-11-19 10:05:00,41.01,41.11,41.01,41.11,45200.0,29.9245,29.9974,29.9245,29.9974,45200.0
2014-11-19 10:10:00,41.11,41.11,41.05,41.08,26400.0,29.9974,29.9974,29.9537,29.9756,26400.0
2014-11-19 10:15:00,41.08,41.11,41.08,41.08,33900.0,29.9756,29.9974,29.9756,29.9756,33900.0
2014-11-19 10:20:00,41.08,41.11,41.07,41.11,16300.0,29.9756,29.9974,29.9683,29.9974,16300.0
2014-11-19 10:25:00,41.11,41.11,41.07,41.08,19000.0,29.9974,29.9974,29.9683,29.9756,19000.0
2014-11-19 10:30:00,41.08,41.09,41.06,41.06,10100.0,29.9756,29.9829,29.961,29.961,10100.0
2014-11-19 10:35:00,41.06,41.07,41.05,41.05,14200.0,29.961,29.9683,29.9537,29.9537,14200.0
2014-11-19 10:40:00,41.06,41.06,41.01,41.01,12800.0,29.961,29.961,29.9245,29.9245,12800.0
2014-11-19 10:45:00,41.01,41.03,40.98,41.02,25300.0,29.9245,29.9391,29.9026,29.9318,25300.0
2014-11-19 10:50:00,41.02,41.07,41.01,41.06,23600.0,29.9318,29.9683,29.9245,29.961,23600.0
2014-11-19 10:55:00,41.06,41.06,40.99,40.99,13400.0,29.961,29.961,29.9099,29.9099,13400.0
2014-11-19 11:00:00,40.99,41.0,40.97,40.98,10200.0,29.9099,29.9172,29.8953,29.9026,10200.0
2014-11-19 11:05:00,40.98,41.0,40.98,41.0,10200.0,29.9026,29.9172,29.9026,29.9172,10200.0
2014-11-19 11:10:00,41.0,41.02,40.99,41.0,9300.0,29.9172,29.9318,29.9099,29.9172,9300.0
2014-11-19 11:15:00,41.01,41.01,40.97,40.97,17600.0,29.9245,29.9245,29.8953,29.8953,17600.0
2014-11-19 11:20:00,40.97,41.01,40.97,41.01,8500.0,29.8953,29.9245,29.8953,29.9245,8500.0
2014-11-19 11:25:00,41.01,41.01,40.97,40.97,4600.0,29.9245,29.9245,29.8953,29.8953,4600.0
2014-11-19 11:30:00,40.97,41.0,40.97,40.99,11200.0,29.8953,29.9172,29.8953,29.9099,11200.0
2014-11-19 11:35:00,40.99,41.0,40.96,40.96,16400.0,29.9099,29.9172,29.888,29.888,16400.0
2014-11-19 11:40:00,40.96,40.97,40.95,40.95,8800.0,29.888,29.8953,29.8807,29.8807,8800.0
2014-11-19 11:45:00,40.94,40.98,40.94,40.98,10800.0,29.8734,29.9026,29.8734,29.9026,10800.0
2014-11-19 11:50:00,40.98,40.99,40.95,40.96,10900.0,29.9026,29.9099,29.8807,29.888,10900.0
2014-11-19 11:55:00,40.96,40.96,40.92,40.92,4500.0,29.888,29.888,29.8588,29.8588,4500.0
2014-11-19 12:00:00,40.92,40.99,40.92,40.99,11400.0,29.8588,29.9099,29.8588,29.9099,11400.0
2014-11-19 12:05:00,40.99,41.0,40.97,41.0,17100.0,29.9099,29.9172,29.8953,29.9172,17100.0
2014-11-19 12:10:00,40.99,41.0,40.98,40.98,2500.0,29.9099,29.9172,29.9026,29.9026,2500.0
2014-11-19 12:15:00,40.98,40.99,40.96,40.98,6300.0,29.9026,29.9099,29.888,29.9026,6300.0
2014-11-19 12:20:00,40.97,41.01,40.97,40.99,16400.0,29.8953,29.9245,29.8953,29.9099,16400.0
2014-11-19 12:25:00,41.0,41.0,40.99,41.0,1300.0,29.9172,29.9172,29.9099,29.9172,1300.0
2014-11-19 12:30:00,41.0,41.0,40.99,40.99,2000.0,29.9172,29.9172,29.9099,29.9099,2000.0
2014-11-19 12:35:00,41.0,41.0,40.98,40.98,7200.0,29.9172,29.9172,29.9026,29.9026,7200.0
2014-11-19 12:40:00,40.98,40.99,40.97,40.99,7400.0,29.9026,29.9099,29.8953,29.9099,7400.0
2014-11-19 12:45:00,40.99,41.0,40.99,41.0,1600.0,29.9099,29.9172,29.9099,29.9172,1600.0
2014-11-19 12:50:00,41.0,41.01,40.99,40.99,27600.0,29.9172,29.9245,29.9099,29.9099,27600.0
2014-11-19 12:55:00,40.99,41.01,40.98,41.01,19700.0,29.9099,29.9245,29.9026,29.9245,19700.0
2014-11-19 13:00:00,41.01,41.01,40.98,40.98,11600.0,29.9245,29.9245,29.9026,29.9026,11600.0
2014-11-19 13:05:00,40.98,40.98,40.97,40.98,900.0,29.9026,29.9026,29.8953,29.9026,900.0
2014-11-19 13:10:00,40.98,40.98,40.97,40.97,2000.0,29.9026,29.9026,29.8953,29.8953,2000.0
2014-11-19 13:15:00,40.97,41.0,40.97,41.0,12000.0,29.8953,29.9172,29.8953,29.9172,12000.0
2014-11-19 13:20:00,40.99,41.0,40.98,41.0,8400.0,29.9099,29.9172,29.9026,29.9172,8400.0
2014-11-19 13:25:00,41.0,41.01,40.99,40.99,15000.0,29.9172,29.9245,29.9099,29.9099,15000.0
2014-11-19 13:30:00,40.98,40.99,40.97,40.98,5800.0,29.9026,29.9099,29.8953,29.9026,5800.0
2014-11-19 13:35:00,40.98,41.01,40.98,41.01,13500.0,29.9026,29.9245,29.9026,29.9245,13500.0
2014-11-19 13:40:00,41.0,41.01,41.0,41.0,3500.0,29.9172,29.9245,29.9172,29.9172,3500.0
2014-11-19 13:45:00,41.01,41.01,41.0,41.0,15900.0,29.9245,29.9245,29.9172,29.9172,15900.0
2014-11-19 13:50:00,41.0,41.0,40.99,41.0,46000.0,29.9172,29.9172,29.9099,29.9172,46000.0
2014-11-19 13:55:00,41.0,41.0,40.99,41.0,4400.0,29.9172,29.9172,29.9099,29.9172,4400.0
2014-11-19 14:00:00,41.0,41.01,40.99,41.01,70700.0,29.9172,29.9245,29.9099,29.9245,70700.0
2014-11-19 14:05:00,41.0,41.02,40.98,41.02,34800.0,29.9172,29.9318,29.9026,29.9318,34800.0
2014-11-19 14:10:00,41.01,41.01,40.99,40.99,29400.0,29.9245,29.9245,29.9099,29.9099,29400.0
2014-11-19 14:15:00,41.0,41.03,40.99,41.02,36400.0,29.9172,29.9391,29.9099,29.9318,36400.0
2014-11-19 14:20:00,41.02,41.03,40.95,40.95,22300.0,29.9318,29.9391,29.8807,29.8807,22300.0
2014-11-19 14:25:00,40.96,41.01,40.95,40.97,14600.0,29.888,29.9245,29.8807,29.8953,14600.0
2014-11-19 14:30:00,40.98,40.99,40.96,40.97,14500.0,29.9026,29.9099,29.888,29.8953,14500.0
2014-11-19 14:35:00,40.96,40.97,40.89,40.91,12100.0,29.888,29.8953,29.8369,29.8515,12100.0
2014-11-19 14:40:00,40.91,40.92,40.87,40.9,14400.0,29.8515,29.8588,29.8223,29.8442,14400.0
2014-11-19 14:45:00,40.9,40.92,40.88,40.91,39300.0,29.8442,29.8588,29.8296,29.8515,39300.0
2014-11-19 14:50:00,40.9,40.9,40.87,40.88,14200.0,29.8442,29.8442,29.8223,29.8296,14200.0
2014-11-19 14:55:00,40.89,40.92,40.88,40.91,12800.0,29.8369,29.8588,29.8296,29.8515,12800.0
2014-11-19 15:00:00,40.91,40.95,40.9,40.91,30800.0,29.8515,29.8807,29.8442,29.8515,30800.0
2014-11-19 15:05:00,40.91,40.93,40.9,40.93,18600.0,29.8515,29.8661,29.8442,29.8661,18600.0
2014-11-19 15:10:00,40.92,40.95,40.9,40.9,30100.0,29.8588,29.8807,29.8442,29.8442,30100.0
2014-11-19 15:15:00,40.9,40.91,40.89,40.9,72700.0,29.8442,29.8515,29.8369,29.8442,72700.0
2014-11-19 15:20:00,40.9,40.91,40.89,40.89,66000.0,29.8442,29.8515,29.8369,29.8369,66000.0
2014-11-19 15:25:00,40.9,40.9,40.86,40.86,21300.0,29.8442,29.8442,29.815,29.815,21300.0
2014-11-19 15:30:00,40.87,40.91,40.86,40.89,39800.0,29.8223,29.8515,29.815,29.8369,39800.0
2014-11-19 15:35:00,40.9,40.9,40.86,40.88,34600.0,29.8442,29.8442,29.815,29.8296,34600.0
2014-11-19 15:40:00,40.88,40.89,40.85,40.88,32500.0,29.8296,29.8369,29.8077,29.8296,32500.0
2014-11-19 15:45:00,40.88,40.9,40.87,40.9,43600.0,29.8296,29.8442,29.8223,29.8442,43600.0
2014-11-19 15:50:00,40.89,40.89,40.84,40.84,93000.0,29.8369,29.8369,29.8004,29.8004,93000.0
2014-11-19 15:55:00,40.85,40.85,40.8,40.85,171500.0,29.8077,29.8077,29.7712,29.8077,171500.0
2014-11-20 09:30:00,40.75,40.8,40.63,40.78,33800.0,29.7348,29.7712,29.6472,29.7567,33800.0
2014-11-20 09:35:00,40.78,40.83,40.77,40.79,30200.0,29.7567,29.7931,29.7494,29.7639,30200.0
2014-11-20 09:40:00,40.79,40.88,40.76,40.87,26900.0,29.7639,29.8296,29.7421,29.8223,26900.0
2014-11-20 09:45:00,40.87,40.88,40.75,40.75,12200.0,29.8223,29.8296,29.7348,29.7348,12200.0
2014-11-20 09:50:00,40.76,40.89,40.75,40.87,13900.0,29.7421,29.8369,29.7348,29.8223,13900.0
2014-11-20 09:55:00,40.87,40.87,40.77,40.8,9300.0,29.8223,29.8223,29.7494,29.7712,9300.0
2014-11-20 10:00:00,40.8,40.93,40.8,40.93,24400.0,29.7712,29.8661,29.7712,29.8661,24400.0
2014-11-20 10:05:00,40.93,40.95,40.89,40.89,166800.0,29.8661,29.8807,29.8369,29.8369,166800.0
2014-11-20 10:10:00,40.88,40.95,40.87,40.95,28400.0,29.8296,29.8807,29.8223,29.8807,28400.0
2014-11-20 10:15:00,40.95,40.96,40.93,40.94,13100.0,29.8807,29.888,29.8661,29.8734,13100.0
2014-11-20 10:20:00,40.93,40.95,40.9,40.93,17600.0,29.8661,29.8807,29.8442,29.8661,17600.0
2014-11-20 10:25:00,40.93,40.94,40.88,40.89,11900.0,29.8661,29.8734,29.8296,29.8369,11900.0
2014-11-20 10:30:00,40.9,40.91,40.84,40.84,8900.0,29.8442,29.8515,29.8004,29.8004,8900.0
2014-11-20 10:35:00,40.85,40.94,40.84,40.94,32200.0,29.8077,29.8734,29.8004,29.8734,32200.0
2014-11-20 10:40:00,40.94,41.02,40.94,41.01,20600.0,29.8734,29.9318,29.8734,29.9245,20600.0
2014-11-20 10:45:00,41.02,41.03,40.97,40.97,11500.0,29.9318,29.9391,29.8953,29.8953,11500.0
2014-11-20 10:50:00,40.97,41.0,40.93,40.96,20600.0,29.8953,29.9172,29.8661,29.888,20600.0
2014-11-20 10:55:00,40.97,40.97,40.93,40.95,65600.0,29.8953,29.8953,29.8661,29.8807,65600.0
2014-11-20 11:00:00,40.96,40.96,40.94,40.94,16300.0,29.888,29.888,29.8734,29.8734,16300.0
2014-11-20 11:05:00,40.95,40.95,40.91,40.93,24100.0,29.8807,29.8807,29.8515,29.8661,24100.0
2014-11-20 11:10:00,40.93,40.96,40.92,40.93,14200.0,29.8661,29.888,29.8588,29.8661,14200.0
2014-11-20 11:15:00,40.93,40.95,40.93,40.93,35000.0,29.8661,29.8807,29.8661,29.8661,35000.0
2014-11-20 11:20:00,40.93,40.93,40.88,40.91,23800.0,29.8661,29.8661,29.8296,29.8515,23800.0
2014-11-20 11:25:00,40.92,40.95,40.92,40.94,17900.0,29.8588,29.8807,29.8588,29.8734,17900.0
2014-11-20 11:30:00,40.95,40.95,40.88,40.89,126100.0,29.8807,29.8807,29.8296,29.8369,126100.0
2014-11-20 11:35:00,40.9,40.93,40.88,40.89,55500.0,29.8442,29.8661,29.8296,29.8369,55500.0
2014-11-20 11:40:00,40.88,40.9,40.85,40.85,69200.0,29.8296,29.8442,29.8077,29.8077,69200.0
2014-11-20 11:45:00,40.85,40.89,40.84,40.87,30100.0,29.8077,29.8369,29.8004,29.8223,30100.0
2014-11-20 11:50:00,40.87,40.89,40.86,40.89,13500.0,29.8223,29.8369,29.815,29.8369,13500.0
2014-11-20 11:55:00,40.88,40.89,40.87,40.89,17800.0,29.8296,29.8369,29.8223,29.8369,17800.0
2014-11-20 12:00:00,40.89,40.89,40.83,40.84,14900.0,29.8369,29.8369,29.7931,29.8004,14900.0
2014-11-20 12:05:00,40.84,40.85,40.82,40.84,14000.0,29.8004,29.8077,29.7858,29.8004,14000.0
2014-11-20 12:10:00,40.84,40.87,40.83,40.85,25300.0,29.8004,29.8223,29.7931,29.8077,25300.0
2014-11-20 12:15:00,40.86,40.89,40.85,40.89,10800.0,29.815,29.8369,29.8077,29.8369,10800.0
2014-11-20 12:20:00,40.89,40.9,40.88,40.9,9200.0,29.8369,29.8442,29.8296,29.8442,9200.0
2014-11-20 12:25:00,40.9,40.9,40.88,40.88,11500.0,29.8442,29.8442,29.8296,29.8296,11500.0
2014-11-20 12:30:00,40.87,40.9,40.86,40.89,34500.0,29.8223,29.8442,29.815,29.8369,34500.0
2014-11-20 12:35:00,40.89,40.89,40.86,40.88,13300.0,29.8369,29.8369,29.815,29.8296,13300.0
2014-11-20 12:40:00,40.88,40.88,40.84,40.85,10200.0,29.8296,29.8296,29.8004,29.8077,10200.0
2014-11-20 12:45:00,40.85,40.89,40.84,40.89,7800.0,29.8077,29.8369,29.8004,29.8369,7800.0
2014-11-20 12:50:00,40.89,40.89,40.88,40.89,7400.0,29.8369,29.8369,29.8296,29.8369,7400.0
2014-11-20 12:55:00,40.89,40.89,40.88,40.89,8600.0,29.8369,29.8369,29.8296,29.8369,8600.0
2014-11-20 13:00:00,40.89,40.9,40.88,40.9,20800.0,29.8369,29.8442,29.8296,29.8442,20800.0
2014-11-20 13:05:00,40.9,40.9,40.86,40.87,12700.0,29.8442,29.8442,29.815,29.8223,12700.0
2014-11-20 13:10:00,40.86,40.88,40.86,40.87,11100.0,29.815,29.8296,29.815,29.8223,11100.0
2014-11-20 13:15:00,40.88,40.89,40.88,40.89,12300.0,29.8296,29.8369,29.8296,29.8369,12300.0
2014-11-20 13:20:00,40.89,40.89,40.86,40.87,11200.0,29.8369,29.8369,29.815,29.8223,11200.0
2014-11-20 13:25:00,40.87,40.89,40.86,40.88,9800.0,29.8223,29.8369,29.815,29.8296,9800.0
2014-11-20 13:30:00,40.89,40.89,40.88,40.88,7300.0,29.8369,29.8369,29.8296,29.8296,7300.0
2014-11-20 13:35:00,40.89,40.89,40.88,40.88,6300.0,29.8369,29.8369,29.8296,29.8296,6300.0
2014-11-20 13:40:00,40.89,40.89,40.88,40.89,9800.0,29.8369,29.8369,29.8296,29.8369,9800.0
2014-11-20 13:45:00,40.89,40.89,40.87,40.88,20100.0,29.8369,29.8369,29.8223,29.8296,20100.0
2014-11-20 13:50:00,40.88,40.89,40.87,40.89,16300.0,29.8296,29.8369,29.8223,29.8369,16300.0
2014-11-20 13:55:00,40.89,40.89,40.87,40.88,37100.0,29.8369,29.8369,29.8223,29.8296,37100.0
2014-11-20 14:00:00,40.88,40.88,40.86,40.86,16100.0,29.8296,29.8296,29.815,29.815,16100.0
2014-11-20 14:05:00,40.87,40.9,40.86,40.86,39700.0,29.8223,29.8442,29.815,29.815,39700.0
2014-11-20 14:10:00,40.86,40.89,40.85,40.89,40700.0,29.815,29.8369,29.8077,29.8369,40700.0
2014-11-20 14:15:00,40.89,40.94,40.85,40.94,50600.0,29.8369,29.8734,29.8077,29.8734,50600.0
2014-11-20 14:20:00,40.94,40.95,40.91,40.92,30800.0,29.8734,29.8807,29.8515,29.8588,30800.0
2014-11-20 14:25:00,40.91,40.92,40.89,40.89,33600.0,29.8515,29.8588,29.8369,29.8369,33600.0
2014-11-20 14:30:00,40.9,40.91,40.89,40.91,13200.0,29.8442,29.8515,29.8369,29.8515,13200.0
2014-11-20 14:35:00,40.91,40.92,40.88,40.89,28400.0,29.8515,29.8588,29.8296,29.8369,28400.0
2014-11-20 14:40:00,40.89,40.91,40.89,40.9,64800.0,29.8369,29.8515,29.8369,29.8442,64800.0
2014-11-20 14:45:00,40.91,40.91,40.88,40.89,18800.0,29.8515,29.8515,29.8296,29.8369,18800.0
2014-11-20 14:50:00,40.89,40.92,40.88,40.91,19300.0,29.8369,29.8588,29.8296,29.8515,19300.0
2014-11-20 14:55:00,40.91,40.92,40.86,40.86,20700.0,29.8515,29.8588,29.815,29.815,20700.0
2014-11-20 15:00:00,40.85,40.89,40.84,40.89,23000.0,29.8077,29.8369,29.8004,29.8369,23000.0
2014-11-20 15:05:00,40.89,40.89,40.87,40.89,14400.0,29.8369,29.8369,29.8223,29.8369,14400.0
2014-11-20 15:10:00,40.89,40.93,40.88,40.92,199800.0,29.8369,29.8661,29.8296,29.8588,199800.0
2014-11-20 15:15:00,40.93,40.96,40.91,40.96,73700.0,29.8661,29.888,29.8515,29.888,73700.0
2014-11-20 15:20:00,40.96,40.97,40.93,40.94,31900.0,29.888,29.8953,29.8661,29.8734,31900.0
2014-11-20 15:25:00,40.95,41.0,40.94,41.0,44900.0,29.8807,29.9172,29.8734,29.9172,44900.0
2014-11-20 15:30:00,41.0,41.0,40.95,40.96,48200.0,29.9172,29.9172,29.8807,29.888,48200.0
2014-11-20 15:35:00,40.96,41.01,40.95,40.99,131700.0,29.888,29.9245,29.8807,29.9099,131700.0
2014-11-20 15:40:00,40.99,41.0,40.97,40.99,67000.0,29.9099,29.9172,29.8953,29.9099,67000.0
2014-11-20 15:45:00,41.0,41.0,40.97,40.97,107300.0,29.9172,29.9172,29.8953,29.8953,107300.0
2014-11-20 15:50:00,40.98,41.0,40.97,41.0,51000.0,29.9026,29.9172,29.8953,29.9172,51000.0
2014-11-20 15:55:00,41.0,41.0,40.95,40.96,231500.0,29.9172,29.9172,29.8807,29.888,231500.0
2014-11-21 09:30:00,41.34,41.34,41.22,41.31,5700.0,30.1653,30.1653,30.0777,30.1434,5700.0
2014-11-21 09:35:00,41.34,41.38,41.21,41.36,208400.0,30.1653,30.1945,30.0704,30.1799,208400.0
2014-11-21 09:40:00,41.36,41.41,41.31,41.33,24300.0,30.1799,30.2164,30.1434,30.158,24300.0
2014-11-21 09:45:00,41.32,41.4,41.32,41.4,13100.0,30.1507,30.2091,30.1507,30.2091,13100.0
2014-11-21 09:50:00,41.4,41.41,41.37,41.38,36400.0,30.2091,30.2164,30.1872,30.1945,36400.0
2014-11-21 09:55:00,41.38,41.39,41.3,41.3,45300.0,30.1945,30.2018,30.1361,30.1361,45300.0
2014-11-21 10:00:00,41.3,41.32,41.26,41.27,31100.0,30.1361,30.1507,30.1069,30.1142,31100.0
2014-11-21 10:05:00,41.27,41.29,41.23,41.29,19700.0,30.1142,30.1288,30.085,30.1288,19700.0
2014-11-21 10:10:00,41.29,41.29,41.23,41.27,25700.0,30.1288,30.1288,30.085,30.1142,25700.0
2014-11-21 10:15:00,41.27,41.28,41.22,41.25,21400.0,30.1142,30.1215,30.0777,30.0996,21400.0
2014-11-21 10:20:00,41.25,41.27,41.21,41.24,27900.0,30.0996,30.1142,30.0704,30.0923,27900.0
2014-11-21 10:25:00,41.25,41.28,41.25,41.27,18100.0,30.0996,30.1215,30.0996,30.1142,18100.0
2014-11-21 10:30:00,41.27,41.28,41.25,41.25,15800.0,30.1142,30.1215,30.0996,30.0996,15800.0
2014-11-21 10:35:00,41.25,41.26,41.23,41.23,31800.0,30.0996,30.1069,30.085,30.085,31800.0
2014-11-21 10:40:00,41.23,41.24,41.23,41.23,55400.0,30.085,30.0923,30.085,30.085,55400.0
2014-11-21 10:45:00,41.23,41.24,41.19,41.2,26300.0,30.085,30.0923,30.0558,30.0631,26300.0
2014-11-21 10:50:00,41.21,41.22,41.19,41.22,19200.0,30.0704,30.0777,30.0558,30.0777,19200.0
2014-11-21 10:55:00,41.22,41.22,41.2,41.22,17100.0,30.0777,30.0777,30.0631,30.0777,17100.0
2014-11-21 11:00:00,41.21,41.22,41.2,41.21,10900.0,30.0704,30.0777,30.0631,30.0704,10900.0
2014-11-21 11:05:00,41.22,41.22,41.19,41.21,7400.0,30.0777,30.0777,30.0558,30.0704,7400.0
2014-11-21 11:10:00,41.22,41.23,41.19,41.22,41200.0,30.0777,30.085,30.0558,30.0777,41200.0
2014-11-21 11:15:00,41.21,41.21,41.19,41.21,7100.0,30.0704,30.0704,30.0558,30.0704,7100.0
2014-11-21 11:20:00,41.21,41.22,41.21,41.22,3500.0,30.0704,30.0777,30.0704,30.0777,3500.0
2014-11-21 11:25:00,41.22,41.23,41.2,41.2,5600.0,30.0777,30.085,30.0631,30.0631,5600.0
2014-11-21 11:30:00,41.21,41.22,41.2,41.21,5200.0,30.0704,30.0777,30.0631,30.0704,5200.0
2014-11-21 11:35:00,41.22,41.22,41.2,41.21,5300.0,30.0777,30.0777,30.0631,30.0704,5300.0
2014-11-21 11:40:00,41.21,41.23,41.2,41.21,14800.0,30.0704,30.085,30.0631,30.0704,14800.0
2014-11-21 11:45:00,41.21,41.23,41.21,41.22,10600.0,30.0704,30.085,30.0704,30.0777,10600.0
2014-11-21 11:50:00,41.22,41.23,41.2,41.21,22000.0,30.0777,30.085,30.0631,30.0704,22000.0
2014-11-21 11:55:00,41.21,41.22,41.2,41.2,8400.0,30.0704,30.0777,30.0631,30.0631,8400.0
2014-11-21 12:00:00,41.21,41.22,41.2,41.22,16800.0,30.0704,30.0777,30.0631,30.0777,16800.0
2014-11-21 12:05:00,41.22,41.22,41.21,41.22,5600.0,30.0777,30.0777,30.0704,30.0777,5600.0
2014-11-21 12:10:00,41.22,41.22,41.21,41.21,3000.0,30.0777,30.0777,30.0704,30.0704,3000.0
2014-11-21 12:15:00,41.21,41.22,41.17,41.19,9900.0,30.0704,30.0777,30.0412,30.0558,9900.0
2014-11-21 12:20:00,41.18,41.18,41.14,41.15,14700.0,30.0485,30.0485,30.0193,30.0266,14700.0
2014-11-21 12:25:00,41.16,41.18,41.15,41.15,11800.0,30.0339,30.0485,30.0266,30.0266,11800.0
2014-11-21 12:30:00,41.16,41.16,41.14,41.15,7900.0,30.0339,30.0339,30.0193,30.0266,7900.0
2014-11-21 12:35:00,41.14,41.18,41.14,41.15,9300.0,30.0193,30.0485,30.0193,30.0266,9300.0
2014-11-21 12:40:00,41.15,41.17,41.15,41.15,10400.0,30.0266,30.0412,30.0266,30.0266,10400.0
2014-11-21 12:45:00,41.15,41.16,41.15,41.16,1600.0,30.0266,30.0339,30.0266,30.0339,1600.0
2014-11-21 12:50:00,41.16,41.17,41.14,41.15,6400.0,30.0339,30.0412,30.0193,30.0266,6400.0
2014-11-21 12:55:00,41.14,41.18,41.13,41.18,16100.0,30.0193,30.0485,30.012,30.0485,16100.0
2014-11-21 13:00:00,41.17,41.18,41.14,41.15,10500.0,30.0412,30.0485,30.0193,30.0266,10500.0
2014-11-21 13:05:00,41.15,41.16,41.13,41.13,18500.0,30.0266,30.0339,30.012,30.012,18500.0
2014-11-21 13:10:00,41.14,41.14,41.13,41.14,12500.0,30.0193,30.0193,30.012,30.0193,12500.0
2014-11-21 13:15:00,41.14,41.14,41.09,41.1,24200.0,30.0193,30.0193,29.9829,29.9902,24200.0
2014-11-21 13:20:00,41.1,41.1,41.08,41.09,17300.0,29.9902,29.9902,29.9756,29.9829,17300.0
2014-11-21 13:25:00,41.1,41.1,41.07,41.09,12600.0,29.9902,29.9902,29.9683,29.9829,12600.0
2014-11-21 13:30:00,41.09,41.1,41.08,41.09,11400.0,29.9829,29.9902,29.9756,29.9829,11400.0
2014-11-21 13:35:00,41.09,41.1,41.08,41.1,15200.0,29.9829,29.9902,29.9756,29.9902,15200.0
2014-11-21 13:40:00,41.1,41.11,41.09,41.1,16800.0,29.9902,29.9974,29.9829,29.9902,16800.0
2014-11-21 13:45:00,41.1,41.11,41.1,41.11,10800.0,29.9902,29.9974,29.9902,29.9974,10800.0
2014-11-21 13:50:00,41.11,41.11,41.1,41.11,22000.0,29.9974,29.9974,29.9902,29.9974,22000.0
2014-11-21 13:55:00,41.11,41.11,41.09,41.09,17300.0,29.9974,29.9974,29.9829,29.9829,17300.0
2014-11-21 14:00:00,41.1,41.11,41.09,41.11,10500.0,29.9902,29.9974,29.9829,29.9974,10500.0
2014-11-21 14:05:00,41.11,41.11,41.1,41.11,16300.0,29.9974,29.9974,29.9902,29.9974,16300.0
2014-11-21 14:10:00,41.1,41.11,41.09,41.09,26000.0,29.9902,29.9974,29.9829,29.9829,26000.0
2014-11-21 14:15:00,41.1,41.1,41.09,41.09,7500.0,29.9902,29.9902,29.9829,29.9829,7500.0
2014-11-21 14:20:00,41.1,41.1,41.08,41.1,10400.0,29.9902,29.9902,29.9756,29.9902,10400.0
2014-11-21 14:25:00,41.09,41.1,41.09,41.1,5600.0,29.9829,29.9902,29.9829,29.9902,5600.0
2014-11-21 14:30:00,41.09,41.11,41.08,41.11,32500.0,29.9829,29.9974,29.9756,29.9974,32500.0
2014-11-21 14:35:00,41.11,41.11,41.08,41.09,22900.0,29.9974,29.9974,29.9756,29.9829,22900.0
2014-11-21 14:40:00,41.08,41.09,41.08,41.08,178200.0,29.9756,29.9829,29.9756,29.9756,178200.0
2014-11-21 14:45:00,41.08,41.09,41.05,41.05,41000.0,29.9756,29.9829,29.9537,29.9537,41000.0
2014-11-21 14:50:00,41.06,41.07,41.06,41.06,18200.0,29.961,29.9683,29.961,29.961,18200.0
2014-11-21 14:55:00,41.07,41.07,41.06,41.07,13200.0,29.9683,29.9683,29.961,29.9683,13200.0
2014-11-21 15:00:00,41.07,41.07,41.06,41.06,34100.0,29.9683,29.9683,29.961,29.961,34100.0
2014-11-21 15:05:00,41.07,41.07,41.06,41.07,21600.0,29.9683,29.9683,29.961,29.9683,21600.0
2014-11-21 15:10:00,41.07,41.07,41.06,41.07,20900.0,29.9683,29.9683,29.961,29.9683,20900.0
2014-11-21 15:15:00,41.07,41.07,41.06,41.07,28000.0,29.9683,29.9683,29.961,29.9683,28000.0
2014-11-21 15:20:00,41.07,41.07,41.06,41.07,31700.0,29.9683,29.9683,29.961,29.9683,31700.0
2014-11-21 15:25:00,41.07,41.07,41.06,41.07,26800.0,29.9683,29.9683,29.961,29.9683,26800.0
2014-11-21 15:30:00,41.07,41.07,41.05,41.05,89900.0,29.9683,29.9683,29.9537,29.9537,89900.0
2014-11-21 15:35:00,41.05,41.15,41.05,41.13,62400.0,29.9537,30.0266,29.9537,30.012,62400.0
2014-11-21 15:40:00,41.13,41.16,41.06,41.11,235500.0,30.012,30.0339,29.961,29.9974,235500.0
2014-11-21 15:45:00,41.11,41.15,41.09,41.13,122800.0,29.9974,30.0266,29.9829,30.012,122800.0
2014-11-21 15:50:00,41.14,41.17,41.13,41.16,124300.0,30.0193,30.0412,30.012,30.0339,124300.0
2014-11-21 15:55:00,41.16,41.27,41.16,41.25,291700.0,30.0339,30.1142,30.0339,30.0996,291700.0
2014-11-24 09:30:00,41.41,41.5,41.28,41.43,26300.0,30.2164,30.282,30.1215,30.2309,26300.0
2014-11-24 09:35:00,41.44,41.46,41.37,41.38,13400.0,30.2382,30.2528,30.1872,30.1945,13400.0
2014-11-24 09:40:00,41.38,41.46,41.38,41.41,118600.0,30.1945,30.2528,30.1945,30.2164,118600.0
2014-11-24 09:45:00,41.41,41.54,41.41,41.51,11900.0,30.2164,30.3112,30.2164,30.2893,11900.0
2014-11-24 09:50:00,41.52,41.53,41.47,41.51,14300.0,30.2966,30.3039,30.2601,30.2893,14300.0
2014-11-24 09:55:00,41.52,41.65,41.51,41.61,32300.0,30.2966,30.3915,30.2893,30.3623,32300.0
2014-11-24 10:00:00,41.61,41.64,41.58,41.62,19600.0,30.3623,30.3842,30.3404,30.3696,19600.0
2014-11-24 10:05:00,41.62,41.64,41.56,41.57,31400.0,30.3696,30.3842,30.3258,30.3331,31400.0
2014-11-24 10:10:00,41.58,41.58,41.51,41.52,38900.0,30.3404,30.3404,30.2893,30.2966,38900.0
2014-11-24 10:15:00,41.52,41.52,41.43,41.47,9200.0,30.2966,30.2966,30.2309,30.2601,9200.0
2014-11-24 10:20:00,41.47,41.49,41.46,41.49,3700.0,30.2601,30.2747,30.2528,30.2747,3700.0
2014-11-24 10:25:00,41.5,41.5,41.44,41.47,10400.0,30.282,30.282,30.2382,30.2601,10400.0
2014-11-24 10:30:00,41.47,41.49,41.44,41.44,5800.0,30.2601,30.2747,30.2382,30.2382,5800.0
2014-11-24 10:35:00,41.43,41.47,41.43,41.45,20100.0,30.2309,30.2601,30.2309,30.2455,20100.0
2014-11-24 10:40:00,41.45,41.5,41.45,41.5,5700.0,30.2455,30.282,30.2455,30.282,5700.0
2014-11-24 10:45:00,41.5,41.51,41.44,41.44,13000.0,30.282,30.2893,30.2382,30.2382,13000.0
2014-11-24 10:50:00,41.44,41.44,41.38,41.39,126900.0,30.2382,30.2382,30.1945,30.2018,126900.0
2014-11-24 10:55:00,41.38,41.39,41.35,41.36,10800.0,30.1945,30.2018,30.1726,30.1799,10800.0
2014-11-24 11:00:00,41.36,41.41,41.35,41.4,363600.0,30.1799,30.2164,30.1726,30.2091,363600.0
2014-11-24 11:05:00,41.4,41.4,41.34,41.38,19300.0,30.2091,30.2091,30.1653,30.1945,19300.0
2014-11-24 11:10:00,41.39,41.39,41.36,41.38,9400.0,30.2018,30.2018,30.1799,30.1945,9400.0
2014-11-24 11:15:00,41.38,41.38,41.35,41.37,8800.0,30.1945,30.1945,30.1726,30.1872,8800.0
2014-11-24 11:20:00,41.36,41.37,41.34,41.36,7200.0,30.1799,30.1872,30.1653,30.1799,7200.0
2014-11-24 11:25:00,41.36,41.36,41.34,41.35,4700.0,30.1799,30.1799,30.1653,30.1726,4700.0
2014-11-24 11:30:00,41.35,41.37,41.35,41.35,8400.0,30.1726,30.1872,30.1726,30.1726,8400.0
2014-11-24 11:35:00,41.35,41.35,41.34,41.34,3200.0,30.1726,30.1726,30.1653,30.1653,3200.0
2014-11-24 11:40:00,41.35,41.41,41.34,41.41,15800.0,30.1726,30.2164,30.1653,30.2164,15800.0
2014-11-24 11:45:00,41.41,41.42,41.39,41.4,23200.0,30.2164,30.2237,30.2018,30.2091,23200.0
2014-11-24 11:50:00,41.4,41.42,41.4,41.41,10700.0,30.2091,30.2237,30.2091,30.2164,10700.0
2014-11-24 11:55:00,41.4,41.41,41.4,41.4,3700.0,30.2091,30.2164,30.2091,30.2091,3700.0
2014-11-24 12:00:00,41.4,41.41,41.4,41.41,8000.0,30.2091,30.2164,30.2091,30.2164,8000.0
2014-11-24 12:05:00,41.41,41.42,41.4,41.41,11100.0,30.2164,30.2237,30.2091,30.2164,11100.0
2014-11-24 12:10:00,41.41,41.42,41.4,41.4,37100.0,30.2164,30.2237,30.2091,30.2091,37100.0
2014-11-24 12:15:00,41.4,41.41,41.39,41.41,16500.0,30.2091,30.2164,30.2018,30.2164,16500.0
2014-11-24 12:20:00,41.4,41.41,41.39,41.41,32600.0,30.2091,30.2164,30.2018,30.2164,32600.0
2014-11-24 12:25:00,41.41,41.42,41.4,41.41,24200.0,30.2164,30.2237,30.2091,30.2164,24200.0
2014-11-24 12:30:00,41.4,41.41,41.39,41.39,32500.0,30.2091,30.2164,30.2018,30.2018,32500.0
2014-11-24 12:35:00,41.39,41.4,41.39,41.4,15300.0,30.2018,30.2091,30.2018,30.2091,15300.0
2014-11-24 12:40:00,41.39,41.4,41.38,41.39,8900.0,30.2018,30.2091,30.1945,30.2018,8900.0
2014-11-24 12:45:00,41.39,41.41,41.39,41.41,14500.0,30.2018,30.2164,30.2018,30.2164,14500.0
2014-11-24 12:50:00,41.41,41.41,41.4,41.41,5900.0,30.2164,30.2164,30.2091,30.2164,5900.0
2014-11-24 12:55:00,41.4,41.42,41.39,41.41,12800.0,30.2091,30.2237,30.2018,30.2164,12800.0
2014-11-24 13:00:00,41.4,41.41,41.38,41.41,9200.0,30.2091,30.2164,30.1945,30.2164,9200.0
2014-11-24 13:05:00,41.41,41.42,41.4,41.41,45800.0,30.2164,30.2237,30.2091,30.2164,45800.0
2014-11-24 13:10:00,41.41,41.42,41.4,41.41,43600.0,30.2164,30.2237,30.2091,30.2164,43600.0
2014-11-24 13:15:00,41.41,41.41,41.4,41.41,14800.0,30.2164,30.2164,30.2091,30.2164,14800.0
2014-11-24 13:20:00,41.41,41.41,41.4,41.41,9300.0,30.2164,30.2164,30.2091,30.2164,9300.0
2014-11-24 13:25:00,41.4,41.41,41.39,41.4,10100.0,30.2091,30.2164,30.2018,30.2091,10100.0
2014-11-24 13:30:00,41.39,41.41,41.39,41.41,29400.0,30.2018,30.2164,30.2018,30.2164,29400.0
2014-11-24 13:35:00,41.4,41.42,41.4,41.4,26600.0,30.2091,30.2237,30.2091,30.2091,26600.0
2014-11-24 13:40:00,41.4,41.41,41.4,41.41,5300.0,30.2091,30.2164,30.2091,30.2164,5300.0
2014-11-24 13:45:00,41.4,41.41,41.4,41.41,9000.0,30.2091,30.2164,30.2091,30.2164,9000.0
2014-11-24 13:50:00,41.41,41.41,41.4,41.41,2200.0,30.2164,30.2164,30.2091,30.2164,2200.0
2014-11-24 13:55:00,41.41,41.42,41.4,41.42,19700.0,30.2164,30.2237,30.2091,30.2237,19700.0
2014-11-24 14:00:00,41.42,41.45,41.41,41.45,13500.0,30.2237,30.2455,30.2164,30.2455,13500.0
2014-11-24 14:05:00,41.45,41.46,41.44,41.46,10300.0,30.2455,30.2528,30.2382,30.2528,10300.0
2014-11-24 14:10:00,41.46,41.46,41.45,41.46,7200.0,30.2528,30.2528,30.2455,30.2528,7200.0
2014-11-24 14:15:00,41.47,41.48,41.47,41.47,4500.0,30.2601,30.2674,30.2601,30.2601,4500.0
2014-11-24 14:20:00,41.48,41.48,41.47,41.47,9000.0,30.2674,30.2674,30.2601,30.2601,9000.0
2014-11-24 14:25:00,41.47,41.48,41.46,41.46,5000.0,30.2601,30.2674,30.2528,30.2528,5000.0
2014-11-24 14:30:00,41.47,41.47,41.44,41.44,6700.0,30.2601,30.2601,30.2382,30.2382,6700.0
2014-11-24 14:35:00,41.44,41.44,41.41,41.43,16500.0,30.2382,30.2382,30.2164,30.2309,16500.0
2014-11-24 14:40:00,41.42,41.45,41.42,41.45,12000.0,30.2237,30.2455,30.2237,30.2455,12000.0
2014-11-24 14:45:00,41.46,41.47,41.44,41.45,12900.0,30.2528,30.2601,30.2382,30.2455,12900.0
2014-11-24 14:50:00,41.46,41.47,41.44,41.45,20100.0,30.2528,30.2601,30.2382,30.2455,20100.0
2014-11-24 14:55:00,41.44,41.45,41.42,41.45,11900.0,30.2382,30.2455,30.2237,30.2455,11900.0
2014-11-24 15:00:00,41.45,41.45,41.44,41.44,8800.0,30.2455,30.2455,30.2382,30.2382,8800.0
2014-11-24 15:05:00,41.45,41.47,41.44,41.47,24500.0,30.2455,30.2601,30.2382,30.2601,24500.0
2014-11-24 15:10:00,41.46,41.47,41.44,41.44,13500.0,30.2528,30.2601,30.2382,30.2382,13500.0
2014-11-24 15:15:00,41.45,41.45,41.41,41.41,15400.0,30.2455,30.2455,30.2164,30.2164,15400.0
2014-11-24 15:20:00,41.41,41.47,41.41,41.47,11500.0,30.2164,30.2601,30.2164,30.2601,11500.0
2014-11-24 15:25:00,41.47,41.48,41.45,41.47,13100.0,30.2601,30.2674,30.2455,30.2601,13100.0
2014-11-24 15:30:00,41.47,41.48,41.46,41.47,19900.0,30.2601,30.2674,30.2528,30.2601,19900.0
2014-11-24 15:35:00,41.47,41.48,41.46,41.48,14900.0,30.2601,30.2674,30.2528,30.2674,14900.0
2014-11-24 15:40:00,41.48,41.48,41.45,41.46,50700.0,30.2674,30.2674,30.2455,30.2528,50700.0
2014-11-24 15:45:00,41.45,41.46,41.44,41.46,67100.0,30.2455,30.2528,30.2382,30.2528,67100.0
2014-11-24 15:50:00,41.45,41.48,41.44,41.45,92800.0,30.2455,30.2674,30.2382,30.2455,92800.0
2014-11-24 15:55:00,41.45,41.49,41.45,41.49,178300.0,30.2455,30.2747,30.2455,30.2747,178300.0
2014-11-25 09:30:00,41.47,41.49,41.45,41.45,18500.0,30.2601,30.2747,30.2455,30.2455,18500.0
2014-11-25 09:35:00,41.46,41.5,41.44,41.48,17300.0,30.2528,30.282,30.2382,30.2674,17300.0
2014-11-25 09:40:00,41.48,41.52,41.47,41.52,9700.0,30.2674,30.2966,30.2601,30.2966,9700.0
2014-11-25 09:45:00,41.51,41.53,41.48,41.52,8400.0,30.2893,30.3039,30.2674,30.2966,8400.0
2014-11-25 09:50:00,41.52,41.52,41.47,41.5,17300.0,30.2966,30.2966,30.2601,30.282,17300.0
2014-11-25 09:55:00,41.5,41.54,41.5,41.53,39000.0,30.282,30.3112,30.282,30.3039,39000.0
2014-11-25 10:00:00,41.53,41.56,41.47,41.47,27500.0,30.3039,30.3258,30.2601,30.2601,27500.0
2014-11-25 10:05:00,41.45,41.51,41.45,41.5,39700.0,30.2455,30.2893,30.2455,30.282,39700.0
2014-11-25 10:10:00,41.5,41.51,41.46,41.51,82100.0,30.282,30.2893,30.2528,30.2893,82100.0
2014-11-25 10:15:00,41.51,41.57,41.5,41.52,25900.0,30.2893,30.3331,30.282,30.2966,25900.0
2014-11-25 10:20:00,41.52,41.55,41.52,41.53,13900.0,30.2966,30.3185,30.2966,30.3039,13900.0
2014-11-25 10:25:00,41.53,41.54,41.49,41.52,98500.0,30.3039,30.3112,30.2747,30.2966,98500.0
2014-11-25 10:30:00,41.51,41.52,41.51,41.52,24200.0,30.2893,30.2966,30.2893,30.2966,24200.0
2014-11-25 10:35:00,41.51,41.53,41.51,41.51,174400.0,30.2893,30.3039,30.2893,30.2893,174400.0
2014-11-25 10:40:00,41.52,41.53,41.51,41.53,24200.0,30.2966,30.3039,30.2893,30.3039,24200.0
2014-11-25 10:45:00,41.53,41.54,41.52,41.52,11100.0,30.3039,30.3112,30.2966,30.2966,11100.0
2014-11-25 10:50:00,41.53,41.56,41.53,41.55,8400.0,30.3039,30.3258,30.3039,30.3185,8400.0
2014-11-25 10:55:00,41.55,41.56,41.54,41.56,8500.0,30.3185,30.3258,30.3112,30.3258,8500.0
2014-11-25 11:00:00,41.56,41.58,41.56,41.58,7600.0,30.3258,30.3404,30.3258,30.3404,7600.0
2014-11-25 11:05:00,41.57,41.61,41.57,41.6,19800.0,30.3331,30.3623,30.3331,30.355,19800.0
2014-11-25 11:10:00,41.6,41.6,41.59,41.59,4600.0,30.355,30.355,30.3477,30.3477,4600.0
2014-11-25 11:15:00,41.59,41.59,41.54,41.55,99200.0,30.3477,30.3477,30.3112,30.3185,99200.0
2014-11-25 11:20:00,41.54,41.56,41.53,41.53,10400.0,30.3112,30.3258,30.3039,30.3039,10400.0
2014-11-25 11:25:00,41.53,41.54,41.52,41.52,47400.0,30.3039,30.3112,30.2966,30.2966,47400.0
2014-11-25 11:30:00,41.52,41.54,41.51,41.52,36000.0,30.2966,30.3112,30.2893,30.2966,36000.0
2014-11-25 11:35:00,41.51,41.52,41.49,41.51,15800.0,30.2893,30.2966,30.2747,30.2893,15800.0
2014-11-25 11:40:00,41.51,41.52,41.48,41.49,16800.0,30.2893,30.2966,30.2674,30.2747,16800.0
2014-11-25 11:45:00,41.49,41.51,41.49,41.51,4700.0,30.2747,30.2893,30.2747,30.2893,4700.0
2014-11-25 11:50:00,41.51,41.52,41.5,41.51,22100.0,30.2893,30.2966,30.282,30.2893,22100.0
2014-11-25 11:55:00,41.52,41.53,41.51,41.51,12200.0,30.2966,30.3039,30.2893,30.2893,12200.0
2014-11-25 12:00:00,41.51,41.52,41.5,41.51,5300.0,30.2893,30.2966,30.282,30.2893,5300.0
2014-11-25 12:05:00,41.5,41.51,41.5,41.51,3900.0,30.282,30.2893,30.282,30.2893,3900.0
2014-11-25 12:10:00,41.51,41.51,41.5,41.51,8600.0,30.2893,30.2893,30.282,30.2893,8600.0
2014-11-25 12:15:00,41.5,41.51,41.5,41.51,7200.0,30.282,30.2893,30.282,30.2893,7200.0
2014-11-25 12:20:00,41.52,41.53,41.51,41.51,67300.0,30.2966,30.3039,30.2893,30.2893,67300.0
2014-11-25 12:25:00,41.51,41.52,41.51,41.51,4500.0,30.2893,30.2966,30.2893,30.2893,4500.0
2014-11-25 12:30:00,41.51,41.52,41.51,41.51,2900.0,30.2893,30.2966,30.2893,30.2893,2900.0
2014-11-25 12:35:00,41.52,41.53,41.51,41.52,31500.0,30.2966,30.3039,30.2893,30.2966,31500.0
2014-11-25 12:40:00,41.52,41.54,41.52,41.54,35400.0,30.2966,30.3112,30.2966,30.3112,35400.0
2014-11-25 12:45:00,41.54,41.55,41.53,41.54,28600.0,30.3112,30.3185,30.3039,30.3112,28600.0
2014-11-25 12:50:00,41.54,41.55,41.52,41.52,15100.0,30.3112,30.3185,30.2966,30.2966,15100.0
2014-11-25 12:55:00,41.52,41.52,41.5,41.52,11600.0,30.2966,30.2966,30.282,30.2966,11600.0
2014-11-25 13:00:00,41.52,41.53,41.51,41.52,15200.0,30.2966,30.3039,30.2893,30.2966,15200.0
2014-11-25 13:05:00,41.52,41.53,41.52,41.52,20900.0,30.2966,30.3039,30.2966,30.2966,20900.0
2014-11-25 13:10:00,41.52,41.54,41.52,41.54,29600.0,30.2966,30.3112,30.2966,30.3112,29600.0
2014-11-25 13:15:00,41.53,41.56,41.53,41.56,4600.0,30.3039,30.3258,30.3039,30.3258,4600.0
2014-11-25 13:20:00,41.55,41.57,41.54,41.56,6200.0,30.3185,30.3331,30.3112,30.3258,6200.0
2014-11-25 13:25:00,41.57,41.57,41.55,41.57,20200.0,30.3331,30.3331,30.3185,30.3331,20200.0
2014-11-25 13:30:00,41.57,41.57,41.55,41.55,8400.0,30.3331,30.3331,30.3185,30.3185,8400.0
2014-11-25 13:35:00,41.55,41.56,41.55,41.56,3200.0,30.3185,30.3258,30.3185,30.3258,3200.0
2014-11-25 13:40:00,41.55,41.58,41.54,41.57,16600.0,30.3185,30.3404,30.3112,30.3331,16600.0
2014-11-25 13:45:00,41.57,41.58,41.55,41.55,9900.0,30.3331,30.3404,30.3185,30.3185,9900.0
2014-11-25 13:50:00,41.56,41.56,41.55,41.55,43200.0,30.3258,30.3258,30.3185,30.3185,43200.0
2014-11-25 13:55:00,41.55,41.55,41.53,41.54,28400.0,30.3185,30.3185,30.3039,30.3112,28400.0
2014-11-25 14:00:00,41.54,41.55,41.53,41.54,54100.0,30.3112,30.3185,30.3039,30.3112,54100.0
2014-11-25 14:05:00,41.54,41.54,41.51,41.51,16800.0,30.3112,30.3112,30.2893,30.2893,16800.0
2014-11-25 14:10:00,41.52,41.52,41.49,41.5,46200.0,30.2966,30.2966,30.2747,30.282,46200.0
2014-11-25 14:15:00,41.5,41.52,41.49,41.51,74200.0,30.282,30.2966,30.2747,30.2893,74200.0
2014-11-25 14:20:00,41.51,41.52,41.5,41.5,12600.0,30.2893,30.2966,30.282,30.282,12600.0
2014-11-25 14:25:00,41.5,41.53,41.48,41.52,16900.0,30.282,30.3039,30.2674,30.2966,16900.0
2014-11-25 14:30:00,41.52,41.58,41.52,41.58,19000.0,30.2966,30.3404,30.2966,30.3404,19000.0
2014-11-25 14:35:00,41.59,41.59,41.58,41.59,3500.0,30.3477,30.3477,30.3404,30.3477,3500.0
2014-11-25 14:40:00,41.59,41.59,41.58,41.58,4100.0,30.3477,30.3477,30.3404,30.3404,4100.0
2014-11-25 14:45:00,41.58,41.59,41.57,41.59,16300.0,30.3404,30.3477,30.3331,30.3477,16300.0
2014-11-25 14:50:00,41.58,41.61,41.58,41.6,15300.0,30.3404,30.3623,30.3404,30.355,15300.0
2014-11-25 14:55:00,41.6,41.61,41.6,41.6,4800.0,30.355,30.3623,30.355,30.355,4800.0
2014-11-25 15:00:00,41.6,41.63,41.59,41.6,29900.0,30.355,30.3769,30.3477,30.355,29900.0
2014-11-25 15:05:00,41.61,41.64,41.6,41.63,22600.0,30.3623,30.3842,30.355,30.3769,22600.0
2014-11-25 15:10:00,41.63,41.65,41.63,41.64,18700.0,30.3769,30.3915,30.3769,30.3842,18700.0
2014-11-25 15:15:00,41.64,41.66,41.63,41.66,15800.0,30.3842,30.3988,30.3769,30.3988,15800.0
2014-11-25 15:20:00,41.66,41.66,41.65,41.66,14700.0,30.3988,30.3988,30.3915,30.3988,14700.0
2014-11-25 15:25:00,41.66,41.67,41.65,41.66,17500.0,30.3988,30.4061,30.3915,30.3988,17500.0
2014-11-25 15:30:00,41.67,41.68,41.67,41.68,28600.0,30.4061,30.4134,30.4061,30.4134,28600.0
2014-11-25 15:35:00,41.68,41.71,41.67,41.71,57800.0,30.4134,30.4353,30.4061,30.4353,57800.0
2014-11-25 15:40:00,41.71,41.71,41.64,41.65,61200.0,30.4353,30.4353,30.3842,30.3915,61200.0
2014-11-25 15:45:00,41.65,41.65,41.61,41.63,59300.0,30.3915,30.3915,30.3623,30.3769,59300.0
2014-11-25 15:50:00,41.63,41.65,41.62,41.62,91100.0,30.3769,30.3915,30.3696,30.3696,91100.0
2014-11-25 15:55:00,41.62,41.65,41.61,41.63,203000.0,30.3696,30.3915,30.3623,30.3769,203000.0
2014-11-26 09:30:00,41.67,41.74,41.54,41.74,19100.0,30.4061,30.4572,30.3112,30.4572,19100.0
2014-11-26 09:35:00,41.74,41.74,41.69,41.7,10600.0,30.4572,30.4572,30.4207,30.428,10600.0
2014-11-26 09:40:00,41.69,41.69,41.58,41.6,19400.0,30.4207,30.4207,30.3404,30.355,19400.0
2014-11-26 09:45:00,41.61,41.78,41.61,41.76,27100.0,30.3623,30.4863,30.3623,30.4717,27100.0
2014-11-26 09:50:00,41.75,41.79,41.72,41.77,29100.0,30.4644,30.4936,30.4426,30.479,29100.0
2014-11-26 09:55:00,41.77,41.81,41.71,41.74,17700.0,30.479,30.5082,30.4353,30.4572,17700.0
2014-11-26 10:00:00,41.74,41.77,41.71,41.71,19800.0,30.4572,30.479,30.4353,30.4353,19800.0
2014-11-26 10:05:00,41.71,41.73,41.69,41.71,11500.0,30.4353,30.4499,30.4207,30.4353,11500.0
2014-11-26 10:10:00,41.7,41.72,41.67,41.7,12100.0,30.428,30.4426,30.4061,30.428,12100.0
2014-11-26 10:15:00,41.7,41.76,41.69,41.76,14200.0,30.428,30.4717,30.4207,30.4717,14200.0
2014-11-26 10:20:00,41.76,41.8,41.75,41.8,13400.0,30.4717,30.5009,30.4644,30.5009,13400.0
2014-11-26 10:25:00,41.81,41.83,41.79,41.82,18100.0,30.5082,30.5228,30.4936,30.5155,18100.0
2014-11-26 10:30:00,41.82,41.85,41.81,41.84,12400.0,30.5155,30.5374,30.5082,30.5301,12400.0
2014-11-26 10:35:00,41.83,41.85,41.81,41.84,37000.0,30.5228,30.5374,30.5082,30.5301,37000.0
2014-11-26 10:40:00,41.85,41.88,41.83,41.88,12800.0,30.5374,30.5593,30.5228,30.5593,12800.0
2014-11-26 10:45:00,41.88,41.88,41.85,41.87,13000.0,30.5593,30.5593,30.5374,30.552,13000.0
2014-11-26 10:50:00,41.86,41.86,41.83,41.83,11200.0,30.5447,30.5447,30.5228,30.5228,11200.0
2014-11-26 10:55:00,41.84,41.87,41.83,41.84,14200.0,30.5301,30.552,30.5228,30.5301,14200.0
2014-11-26 11:00:00,41.84,41.85,41.82,41.83,6900.0,30.5301,30.5374,30.5155,30.5228,6900.0
2014-11-26 11:05:00,41.82,41.83,41.8,41.81,12900.0,30.5155,30.5228,30.5009,30.5082,12900.0
2014-11-26 11:10:00,41.8,41.81,41.79,41.8,10300.0,30.5009,30.5082,30.4936,30.5009,10300.0
2014-11-26 11:15:00,41.8,41.82,41.79,41.82,19900.0,30.5009,30.5155,30.4936,30.5155,19900.0
2014-11-26 11:20:00,41.82,41.85,41.81,41.83,20900.0,30.5155,30.5374,30.5082,30.5228,20900.0
2014-11-26 11:25:00,41.83,41.83,41.82,41.82,4000.0,30.5228,30.5228,30.5155,30.5155,4000.0
2014-11-26 11:30:00,41.83,41.87,41.82,41.86,24000.0,30.5228,30.552,30.5155,30.5447,24000.0
2014-11-26 11:35:00,41.86,41.86,41.84,41.85,4800.0,30.5447,30.5447,30.5301,30.5374,4800.0
2014-11-26 11:40:00,41.85,41.88,41.84,41.86,10800.0,30.5374,30.5593,30.5301,30.5447,10800.0
2014-11-26 11:45:00,41.85,41.86,41.83,41.84,9800.0,30.5374,30.5447,30.5228,30.5301,9800.0
2014-11-26 11:50:00,41.84,41.84,41.81,41.81,11000.0,30.5301,30.5301,30.5082,30.5082,11000.0
2014-11-26 11:55:00,41.82,41.82,41.81,41.82,8200.0,30.5155,30.5155,30.5082,30.5155,8200.0
2014-11-26 12:00:00,41.81,41.85,41.8,41.85,15100.0,30.5082,30.5374,30.5009,30.5374,15100.0
2014-11-26 12:05:00,41.85,41.85,41.84,41.84,6100.0,30.5374,30.5374,30.5301,30.5301,6100.0
2014-11-26 12:10:00,41.84,41.85,41.83,41.85,9000.0,30.5301,30.5374,30.5228,30.5374,9000.0
2014-11-26 12:15:00,41.84,41.88,41.84,41.88,5400.0,30.5301,30.5593,30.5301,30.5593,5400.0
2014-11-26 12:20:00,41.87,41.88,41.86,41.88,9000.0,30.552,30.5593,30.5447,30.5593,9000.0
2014-11-26 12:25:00,41.87,41.91,41.87,41.91,5000.0,30.552,30.5812,30.552,30.5812,5000.0
2014-11-26 12:30:00,41.9,41.91,41.88,41.88,7900.0,30.5739,30.5812,30.5593,30.5593,7900.0
2014-11-26 12:35:00,41.87,41.89,41.87,41.89,5800.0,30.552,30.5666,30.552,30.5666,5800.0
2014-11-26 12:40:00,41.88,41.92,41.88,41.92,7300.0,30.5593,30.5885,30.5593,30.5885,7300.0
2014-11-26 12:45:00,41.93,41.94,41.93,41.94,5300.0,30.5958,30.6031,30.5958,30.6031,5300.0
2014-11-26 12:50:00,41.94,41.94,41.87,41.9,9600.0,30.6031,30.6031,30.552,30.5739,9600.0
2014-11-26 12:55:00,41.9,41.91,41.89,41.9,5100.0,30.5739,30.5812,30.5666,30.5739,5100.0
2014-11-26 13:00:00,41.9,41.95,41.89,41.93,11400.0,30.5739,30.6104,30.5666,30.5958,11400.0
2014-11-26 13:05:00,41.94,41.95,41.94,41.95,4200.0,30.6031,30.6104,30.6031,30.6104,4200.0
2014-11-26 13:10:00,41.94,41.95,41.93,41.93,12800.0,30.6031,30.6104,30.5958,30.5958,12800.0
2014-11-26 13:15:00,41.94,41.95,41.92,41.92,6100.0,30.6031,30.6104,30.5885,30.5885,6100.0
2014-11-26 13:20:00,41.92,41.93,41.9,41.93,14200.0,30.5885,30.5958,30.5739,30.5958,14200.0
2014-11-26 13:25:00,41.93,41.96,41.93,41.96,10200.0,30.5958,30.6177,30.5958,30.6177,10200.0
2014-11-26 13:30:00,41.96,42.0,41.95,41.98,22400.0,30.6177,30.6469,30.6104,30.6323,22400.0
2014-11-26 13:35:00,41.97,41.98,41.96,41.97,11100.0,30.625,30.6323,30.6177,30.625,11100.0
2014-11-26 13:40:00,41.96,42.0,41.96,42.0,9700.0,30.6177,30.6469,30.6177,30.6469,9700.0
2014-11-26 13:45:00,41.99,42.04,41.99,42.04,22200.0,30.6396,30.6761,30.6396,30.6761,22200.0
2014-11-26 13:50:00,42.03,42.04,41.96,41.96,10000.0,30.6688,30.6761,30.6177,30.6177,10000.0
2014-11-26 13:55:00,41.97,41.97,41.96,41.97,7300.0,30.625,30.625,30.6177,30.625,7300.0
2014-11-26 14:00:00,41.96,42.0,41.93,42.0,23300.0,30.6177,30.6469,30.5958,30.6469,23300.0
2014-11-26 14:05:00,42.0,42.05,42.0,42.0,21500.0,30.6469,30.6834,30.6469,30.6469,21500.0
2014-11-26 14:10:00,42.0,42.02,41.99,42.0,12500.0,30.6469,30.6615,30.6396,30.6469,12500.0
2014-11-26 14:15:00,41.99,42.01,41.99,41.99,26800.0,30.6396,30.6542,30.6396,30.6396,26800.0
2014-11-26 14:20:00,41.99,42.0,41.98,42.0,23500.0,30.6396,30.6469,30.6323,30.6469,23500.0
2014-11-26 14:25:00,42.0,42.01,41.99,41.99,15900.0,30.6469,30.6542,30.6396,30.6396,15900.0
2014-11-26 14:30:00,41.98,41.99,41.97,41.97,7300.0,30.6323,30.6396,30.625,30.625,7300.0
2014-11-26 14:35:00,41.97,41.99,41.97,41.97,11300.0,30.625,30.6396,30.625,30.625,11300.0
2014-11-26 14:40:00,41.98,41.98,41.97,41.98,5100.0,30.6323,30.6323,30.625,30.6323,5100.0
2014-11-26 14:45:00,41.97,41.97,41.96,41.96,15800.0,30.625,30.625,30.6177,30.6177,15800.0
2014-11-26 14:50:00,41.97,42.0,41.96,42.0,14500.0,30.625,30.6469,30.6177,30.6469,14500.0
2014-11-26 14:55:00,42.0,42.01,41.99,41.99,36400.0,30.6469,30.6542,30.6396,30.6396,36400.0
2014-11-26 15:00:00,41.99,42.0,41.99,42.0,4800.0,30.6396,30.6469,30.6396,30.6469,4800.0
2014-11-26 15:05:00,41.99,41.99,41.97,41.97,17900.0,30.6396,30.6396,30.625,30.625,17900.0
2014-11-26 15:10:00,41.97,42.0,41.96,42.0,22500.0,30.625,30.6469,30.6177,30.6469,22500.0
2014-11-26 15:15:00,42.0,42.01,41.98,41.99,29700.0,30.6469,30.6542,30.6323,30.6396,29700.0
2014-11-26 15:20:00,41.99,42.0,41.98,42.0,18900.0,30.6396,30.6469,30.6323,30.6469,18900.0
2014-11-26 15:25:00,41.99,42.0,41.96,41.97,27800.0,30.6396,30.6469,30.6177,30.625,27800.0
2014-11-26 15:30:00,41.97,42.0,41.96,42.0,33200.0,30.625,30.6469,30.6177,30.6469,33200.0
2014-11-26 15:35:00,42.0,42.01,41.97,41.98,85300.0,30.6469,30.6542,30.625,30.6323,85300.0
2014-11-26 15:40:00,41.98,42.02,41.97,42.02,48300.0,30.6323,30.6615,30.625,30.6615,48300.0
2014-11-26 15:45:00,42.01,42.03,42.01,42.02,36000.0,30.6542,30.6688,30.6542,30.6615,36000.0
2014-11-26 15:50:00,42.01,42.02,41.98,41.99,43600.0,30.6542,30.6615,30.6323,30.6396,43600.0
2014-11-26 15:55:00,41.98,42.02,41.98,42.0,161100.0,30.6323,30.6615,30.6323,30.6469,161100.0
2014-11-28 09:30:00,42.09,42.33,41.87,42.33,43300.0,30.7125,30.8877,30.552,30.8877,43300.0
2014-11-28 09:35:00,42.35,42.37,42.19,42.19,16500.0,30.9023,30.9169,30.7855,30.7855,16500.0
2014-11-28 09:40:00,42.15,42.29,42.15,42.18,11000.0,30.7563,30.8585,30.7563,30.7782,11000.0
2014-11-28 09:45:00,42.19,42.25,42.19,42.22,20200.0,30.7855,30.8293,30.7855,30.8074,20200.0
2014-11-28 09:50:00,42.22,42.29,42.21,42.25,25800.0,30.8074,30.8585,30.8001,30.8293,25800.0
2014-11-28 09:55:00,42.24,42.32,42.23,42.31,18000.0,30.822,30.8804,30.8147,30.8731,18000.0
2014-11-28 10:00:00,42.31,42.39,42.29,42.39,13800.0,30.8731,30.9314,30.8585,30.9314,13800.0
2014-11-28 10:05:00,42.39,42.49,42.37,42.48,111300.0,30.9314,31.0044,30.9169,30.9971,111300.0
2014-11-28 10:10:00,42.47,42.5,42.47,42.48,12600.0,30.9898,31.0117,30.9898,30.9971,12600.0
2014-11-28 10:15:00,42.48,42.49,42.42,42.44,19600.0,30.9971,31.0044,30.9533,30.9679,19600.0
2014-11-28 10:20:00,42.44,42.62,42.43,42.57,32700.0,30.9679,31.0993,30.9606,31.0628,32700.0
2014-11-28 10:25:00,42.57,42.58,42.53,42.55,17500.0,31.0628,31.0701,31.0336,31.0482,17500.0
2014-11-28 10:30:00,42.55,42.57,42.53,42.54,34400.0,31.0482,31.0628,31.0336,31.0409,34400.0
2014-11-28 10:35:00,42.54,42.56,42.54,42.55,19400.0,31.0409,31.0555,31.0409,31.0482,19400.0
2014-11-28 10:40:00,42.56,42.58,42.55,42.58,11500.0,31.0555,31.0701,31.0482,31.0701,11500.0
2014-11-28 10:45:00,42.58,42.58,42.56,42.56,10500.0,31.0701,31.0701,31.0555,31.0555,10500.0
2014-11-28 10:50:00,42.57,42.57,42.52,42.52,33900.0,31.0628,31.0628,31.0263,31.0263,33900.0
2014-11-28 10:55:00,42.52,42.56,42.52,42.55,12500.0,31.0263,31.0555,31.0263,31.0482,12500.0
2014-11-28 11:00:00,42.55,42.56,42.49,42.49,21400.0,31.0482,31.0555,31.0044,31.0044,21400.0
2014-11-28 11:05:00,42.49,42.49,42.42,42.43,11800.0,31.0044,31.0044,30.9533,30.9606,11800.0
2014-11-28 11:10:00,42.43,42.48,42.4,42.45,15700.0,30.9606,30.9971,30.9387,30.9752,15700.0
2014-11-28 11:15:00,42.46,42.46,42.44,42.45,4200.0,30.9825,30.9825,30.9679,30.9752,4200.0
2014-11-28 11:20:00,42.44,42.45,42.42,42.43,6300.0,30.9679,30.9752,30.9533,30.9606,6300.0
2014-11-28 11:25:00,42.43,42.43,42.42,42.42,9500.0,30.9606,30.9606,30.9533,30.9533,9500.0
2014-11-28 11:30:00,42.43,42.49,42.42,42.49,17700.0,30.9606,31.0044,30.9533,31.0044,17700.0
2014-11-28 11:35:00,42.51,42.53,42.5,42.5,9700.0,31.019,31.0336,31.0117,31.0117,9700.0
2014-11-28 11:40:00,42.5,42.51,42.42,42.42,13700.0,31.0117,31.019,30.9533,30.9533,13700.0
2014-11-28 11:45:00,42.42,42.42,42.35,42.36,12400.0,30.9533,30.9533,30.9023,30.9096,12400.0
2014-11-28 11:50:00,42.35,42.38,42.33,42.37,26100.0,30.9023,30.9242,30.8877,30.9169,26100.0
2014-11-28 11:55:00,42.36,42.41,42.34,42.39,37900.0,30.9096,30.946,30.895,30.9314,37900.0
2014-11-28 12:00:00,42.39,42.41,42.38,42.39,41900.0,30.9314,30.946,30.9242,30.9314,41900.0
2014-11-28 12:05:00,42.38,42.4,42.34,42.38,29900.0,30.9242,30.9387,30.895,30.9242,29900.0
2014-11-28 12:10:00,42.39,42.41,42.34,42.35,23100.0,30.9314,30.946,30.895,30.9023,23100.0
2014-11-28 12:15:00,42.34,42.35,42.27,42.27,13800.0,30.895,30.9023,30.8439,30.8439,13800.0
2014-11-28 12:20:00,42.28,42.32,42.27,42.32,22000.0,30.8512,30.8804,30.8439,30.8804,22000.0
2014-11-28 12:25:00,42.31,42.33,42.29,42.31,17800.0,30.8731,30.8877,30.8585,30.8731,17800.0
2014-11-28 12:30:00,42.31,42.32,42.28,42.29,32200.0,30.8731,30.8804,30.8512,30.8585,32200.0
2014-11-28 12:35:00,42.29,42.29,42.28,42.28,21100.0,30.8585,30.8585,30.8512,30.8512,21100.0
2014-11-28 12:40:00,42.28,42.29,42.23,42.26,42900.0,30.8512,30.8585,30.8147,30.8366,42900.0
2014-11-28 12:45:00,42.26,42.27,42.15,42.16,42800.0,30.8366,30.8439,30.7563,30.7636,42800.0
2014-11-28 12:50:00,42.16,42.18,42.14,42.18,79600.0,30.7636,30.7782,30.749,30.7782,79600.0
2014-11-28 12:55:00,42.18,42.28,42.16,42.27,130700.0,30.7782,30.8512,30.7636,30.8439,130700.0
2014-12-01 09:30:00,42.19,42.26,42.05,42.2,25400.0,30.7855,30.8366,30.6834,30.7928,25400.0
2014-12-01 09:35:00,42.19,42.22,42.16,42.17,45900.0,30.7855,30.8074,30.7636,30.7709,45900.0
2014-12-01 09:40:00,42.18,42.23,42.1,42.17,20500.0,30.7782,30.8147,30.7198,30.7709,20500.0
2014-12-01 09:45:00,42.17,42.2,42.13,42.2,33600.0,30.7709,30.7928,30.7417,30.7928,33600.0
2014-12-01 09:50:00,42.2,42.23,42.11,42.2,32300.0,30.7928,30.8147,30.7271,30.7928,32300.0
2014-12-01 09:55:00,42.19,42.2,42.11,42.19,15200.0,30.7855,30.7928,30.7271,30.7855,15200.0
2014-12-01 10:00:00,42.19,42.33,42.19,42.24,20600.0,30.7855,30.8877,30.7855,30.822,20600.0
2014-12-01 10:05:00,42.23,42.35,42.23,42.33,19900.0,30.8147,30.9023,30.8147,30.8877,19900.0
2014-12-01 10:10:00,42.33,42.41,42.32,42.4,28800.0,30.8877,30.946,30.8804,30.9387,28800.0
2014-12-01 10:15:00,42.4,42.47,42.35,42.47,47000.0,30.9387,30.9898,30.9023,30.9898,47000.0
2014-12-01 10:20:00,42.47,42.51,42.46,42.47,26400.0,30.9898,31.019,30.9825,30.9898,26400.0
2014-12-01 10:25:00,42.46,42.5,42.45,42.47,23000.0,30.9825,31.0117,30.9752,30.9898,23000.0
2014-12-01 10:30:00,42.47,42.49,42.47,42.47,14300.0,30.9898,31.0044,30.9898,30.9898,14300.0
2014-12-01 10:35:00,42.47,42.53,42.45,42.46,26700.0,30.9898,31.0336,30.9752,30.9825,26700.0
2014-12-01 10:40:00,42.45,42.45,42.41,42.42,11900.0,30.9752,30.9752,30.946,30.9533,11900.0
2014-12-01 10:45:00,42.42,42.46,42.41,42.43,21600.0,30.9533,30.9825,30.946,30.9606,21600.0
2014-12-01 10:50:00,42.43,42.44,42.4,42.4,20300.0,30.9606,30.9679,30.9387,30.9387,20300.0
2014-12-01 10:55:00,42.39,42.4,42.35,42.4,33100.0,30.9314,30.9387,30.9023,30.9387,33100.0
2014-12-01 11:00:00,42.4,42.45,42.38,42.44,24500.0,30.9387,30.9752,30.9242,30.9679,24500.0
2014-12-01 11:05:00,42.45,42.45,42.41,42.45,22000.0,30.9752,30.9752,30.946,30.9752,22000.0
2014-12-01 11:10:00,42.44,42.47,42.44,42.44,31500.0,30.9679,30.9898,30.9679,30.9679,31500.0
2014-12-01 11:15:00,42.44,42.49,42.43,42.49,17400.0,30.9679,31.0044,30.9606,31.0044,17400.0
2014-12-01 11:20:00,42.49,42.51,42.48,42.51,81000.0,31.0044,31.019,30.9971,31.019,81000.0
2014-12-01 11:25:00,42.51,42.52,42.48,42.51,27800.0,31.019,31.0263,30.9971,31.019,27800.0
2014-12-01 11:30:00,42.52,42.53,42.5,42.52,9600.0,31.0263,31.0336,31.0117,31.0263,9600.0
2014-12-01 11:35:00,42.52,42.53,42.47,42.48,15300.0,31.0263,31.0336,30.9898,30.9971,15300.0
2014-12-01 11:40:00,42.47,42.51,42.47,42.47,10200.0,30.9898,31.019,30.9898,30.9898,10200.0
2014-12-01 11:45:00,42.48,42.51,42.48,42.51,10800.0,30.9971,31.019,30.9971,31.019,10800.0
2014-12-01 11:50:00,42.5,42.51,42.47,42.47,10700.0,31.0117,31.019,30.9898,30.9898,10700.0
2014-12-01 11:55:00,42.47,42.47,42.45,42.46,5700.0,30.9898,30.9898,30.9752,30.9825,5700.0
2014-12-01 12:00:00,42.46,42.49,42.45,42.46,23500.0,30.9825,31.0044,30.9752,30.9825,23500.0
2014-12-01 12:05:00,42.46,42.49,42.44,42.44,12300.0,30.9825,31.0044,30.9679,30.9679,12300.0
2014-12-01 12:10:00,42.45,42.48,42.45,42.48,12400.0,30.9752,30.9971,30.9752,30.9971,12400.0
2014-12-01 12:15:00,42.49,42.51,42.48,42.48,25400.0,31.0044,31.019,30.9971,30.9971,25400.0
2014-12-01 12:20:00,42.48,42.49,42.47,42.48,9000.0,30.9971,31.0044,30.9898,30.9971,9000.0
2014-12-01 12:25:00,42.49,42.51,42.46,42.46,12000.0,31.0044,31.019,30.9825,30.9825,12000.0
2014-12-01 12:30:00,42.46,42.47,42.44,42.45,7600.0,30.9825,30.9898,30.9679,30.9752,7600.0
2014-12-01 12:35:00,42.44,42.44,42.4,42.4,6700.0,30.9679,30.9679,30.9387,30.9387,6700.0
2014-12-01 12:40:00,42.41,42.41,42.4,42.41,6600.0,30.946,30.946,30.9387,30.946,6600.0
2014-12-01 12:45:00,42.41,42.41,42.35,42.39,15500.0,30.946,30.946,30.9023,30.9314,15500.0
2014-12-01 12:50:00,42.4,42.43,42.4,42.42,7200.0,30.9387,30.9606,30.9387,30.9533,7200.0
2014-12-01 12:55:00,42.43,42.5,42.42,42.5,18600.0,30.9606,31.0117,30.9533,31.0117,18600.0
2014-12-01 13:00:00,42.5,42.51,42.47,42.47,9200.0,31.0117,31.019,30.9898,30.9898,9200.0
2014-12-01 13:05:00,42.46,42.47,42.43,42.43,11000.0,30.9825,30.9898,30.9606,30.9606,11000.0
2014-12-01 13:10:00,42.44,42.5,42.43,42.49,19600.0,30.9679,31.0117,30.9606,31.0044,19600.0
2014-12-01 13:15:00,42.48,42.49,42.44,42.44,13000.0,30.9971,31.0044,30.9679,30.9679,13000.0
2014-12-01 13:20:00,42.44,42.49,42.43,42.49,7600.0,30.9679,31.0044,30.9606,31.0044,7600.0
2014-12-01 13:25:00,42.48,42.49,42.44,42.44,7700.0,30.9971,31.0044,30.9679,30.9679,7700.0
2014-12-01 13:30:00,42.44,42.46,42.44,42.44,10000.0,30.9679,30.9825,30.9679,30.9679,10000.0
2014-12-01 13:35:00,42.44,42.45,42.42,42.44,15200.0,30.9679,30.9752,30.9533,30.9679,15200.0
2014-12-01 13:40:00,42.45,42.45,42.41,42.42,9600.0,30.9752,30.9752,30.946,30.9533,9600.0
2014-12-01 13:45:00,42.42,42.45,42.42,42.44,8400.0,30.9533,30.9752,30.9533,30.9679,8400.0
2014-12-01 13:50:00,42.44,42.44,42.38,42.41,24200.0,30.9679,30.9679,30.9242,30.946,24200.0
2014-12-01 13:55:00,42.41,42.46,42.41,42.45,34300.0,30.946,30.9825,30.946,30.9752,34300.0
2014-12-01 14:00:00,42.44,42.47,42.44,42.47,20600.0,30.9679,30.9898,30.9679,30.9898,20600.0
2014-12-01 14:05:00,42.47,42.47,42.45,42.47,48200.0,30.9898,30.9898,30.9752,30.9898,48200.0
2014-12-01 14:10:00,42.46,42.47,42.42,42.43,13500.0,30.9825,30.9898,30.9533,30.9606,13500.0
2014-12-01 14:15:00,42.42,42.42,42.38,42.38,9400.0,30.9533,30.9533,30.9242,30.9242,9400.0
2014-12-01 14:20:00,42.39,42.39,42.35,42.36,10500.0,30.9314,30.9314,30.9023,30.9096,10500.0
2014-12-01 14:25:00,42.35,42.39,42.34,42.38,19600.0,30.9023,30.9314,30.895,30.9242,19600.0
2014-12-01 14:30:00,42.38,42.4,42.37,42.4,73900.0,30.9242,30.9387,30.9169,30.9387,73900.0
2014-12-01 14:35:00,42.4,42.43,42.37,42.42,52100.0,30.9387,30.9606,30.9169,30.9533,52100.0
2014-12-01 14:40:00,42.42,42.43,42.38,42.4,99500.0,30.9533,30.9606,30.9242,30.9387,99500.0
2014-12-01 14:45:00,42.4,42.42,42.39,42.42,19800.0,30.9387,30.9533,30.9314,30.9533,19800.0
2014-12-01 14:50:00,42.42,42.44,42.38,42.41,32400.0,30.9533,30.9679,30.9242,30.946,32400.0
2014-12-01 14:55:00,42.41,42.41,42.36,42.36,21400.0,30.946,30.946,30.9096,30.9096,21400.0
2014-12-01 15:00:00,42.37,42.4,42.36,42.37,42700.0,30.9169,30.9387,30.9096,30.9169,42700.0
2014-12-01 15:05:00,42.36,42.37,42.35,42.37,19700.0,30.9096,30.9169,30.9023,30.9169,19700.0
2014-12-01 15:10:00,42.37,42.38,42.36,42.38,26500.0,30.9169,30.9242,30.9096,30.9242,26500.0
2014-12-01 15:15:00,42.37,42.44,42.36,42.44,54200.0,30.9169,30.9679,30.9096,30.9679,54200.0
2014-12-01 15:20:00,42.44,42.44,42.38,42.41,52500.0,30.9679,30.9679,30.9242,30.946,52500.0
2014-12-01 15:25:00,42.4,42.41,42.37,42.39,35300.0,30.9387,30.946,30.9169,30.9314,35300.0
2014-12-01 15:30:00,42.39,42.4,42.35,42.36,55400.0,30.9314,30.9387,30.9023,30.9096,55400.0
2014-12-01 15:35:00,42.36,42.4,42.35,42.37,72200.0,30.9096,30.9387,30.9023,30.9169,72200.0
2014-12-01 15:40:00,42.37,42.39,42.33,42.33,54100.0,30.9169,30.9314,30.8877,30.8877,54100.0
2014-12-01 15:45:00,42.34,42.34,42.28,42.28,84500.0,30.895,30.895,30.8512,30.8512,84500.0
2014-12-01 15:50:00,42.28,42.29,42.27,42.28,131900.0,30.8512,30.8585,30.8439,30.8512,131900.0
2014-12-01 15:55:00,42.27,42.31,42.27,42.31,205300.0,30.8439,30.8731,30.8439,30.8731,205300.0
2014-12-02 09:30:00,42.23,42.25,42.03,42.19,43700.0,30.8147,30.8293,30.6688,30.7855,43700.0
2014-12-02 09:35:00,42.19,42.26,42.18,42.23,21400.0,30.7855,30.8366,30.7782,30.8147,21400.0
2014-12-02 09:40:00,42.22,42.27,42.17,42.23,45600.0,30.8074,30.8439,30.7709,30.8147,45600.0
2014-12-02 09:45:00,42.23,42.26,42.19,42.19,37700.0,30.8147,30.8366,30.7855,30.7855,37700.0
2014-12-02 09:50:00,42.19,42.24,42.19,42.23,19600.0,30.7855,30.822,30.7855,30.8147,19600.0
2014-12-02 09:55:00,42.23,42.24,42.16,42.2,21900.0,30.8147,30.822,30.7636,30.7928,21900.0
2014-12-02 10:00:00,42.19,42.26,42.19,42.24,24800.0,30.7855,30.8366,30.7855,30.822,24800.0
2014-12-02 10:05:00,42.23,42.23,42.18,42.18,19100.0,30.8147,30.8147,30.7782,30.7782,19100.0
2014-12-02 10:10:00,42.19,42.23,42.19,42.19,30400.0,30.7855,30.8147,30.7855,30.7855,30400.0
2014-12-02 10:15:00,42.19,42.24,42.18,42.23,20800.0,30.7855,30.822,30.7782,30.8147,20800.0
2014-12-02 10:20:00,42.23,42.28,42.22,42.25,32200.0,30.8147,30.8512,30.8074,30.8293,32200.0
2014-12-02 10:25:00,42.25,42.29,42.24,42.25,15300.0,30.8293,30.8585,30.822,30.8293,15300.0
2014-12-02 10:30:00,42.26,42.27,42.22,42.23,8300.0,30.8366,30.8439,30.8074,30.8147,8300.0
2014-12-02 10:35:00,42.23,42.25,42.22,42.23,30000.0,30.8147,30.8293,30.8074,30.8147,30000.0
2014-12-02 10:40:00,42.24,42.27,42.23,42.25,10200.0,30.822,30.8439,30.8147,30.8293,10200.0
2014-12-02 10:45:00,42.25,42.3,42.24,42.26,251900.0,30.8293,30.8658,30.822,30.8366,251900.0
2014-12-02 10:50:00,42.27,42.29,42.25,42.26,18900.0,30.8439,30.8585,30.8293,30.8366,18900.0
2014-12-02 10:55:00,42.26,42.29,42.25,42.29,16700.0,30.8366,30.8585,30.8293,30.8585,16700.0
2014-12-02 11:00:00,42.29,42.32,42.27,42.31,16800.0,30.8585,30.8804,30.8439,30.8731,16800.0
2014-12-02 11:05:00,42.32,42.41,42.31,42.41,25100.0,30.8804,30.946,30.8731,30.946,25100.0
2014-12-02 11:10:00,42.4,42.47,42.39,42.46,25600.0,30.9387,30.9898,30.9314,30.9825,25600.0
2014-12-02 11:15:00,42.46,42.46,42.41,42.43,32200.0,30.9825,30.9825,30.946,30.9606,32200.0
2014-12-02 11:20:00,42.44,42.47,42.43,42.45,14700.0,30.9679,30.9898,30.9606,30.9752,14700.0
2014-12-02 11:25:00,42.45,42.48,42.44,42.46,16900.0,30.9752,30.9971,30.9679,30.9825,16900.0
2014-12-02 11:30:00,42.46,42.48,42.42,42.44,24000.0,30.9825,30.9971,30.9533,30.9679,24000.0
2014-12-02 11:35:00,42.45,42.45,42.38,42.4,18700.0,30.9752,30.9752,30.9242,30.9387,18700.0
2014-12-02 11:40:00,42.4,42.41,42.39,42.39,7100.0,30.9387,30.946,30.9314,30.9314,7100.0
2014-12-02 11:45:00,42.39,42.4,42.36,42.39,28400.0,30.9314,30.9387,30.9096,30.9314,28400.0
2014-12-02 11:50:00,42.39,42.39,42.35,42.36,11700.0,30.9314,30.9314,30.9023,30.9096,11700.0
2014-12-02 11:55:00,42.36,42.39,42.36,42.39,8300.0,30.9096,30.9314,30.9096,30.9314,8300.0
2014-12-02 12:00:00,42.38,42.39,42.37,42.39,14800.0,30.9242,30.9314,30.9169,30.9314,14800.0
2014-12-02 12:05:00,42.38,42.4,42.38,42.4,6400.0,30.9242,30.9387,30.9242,30.9387,6400.0
2014-12-02 12:10:00,42.4,42.47,42.39,42.46,25400.0,30.9387,30.9898,30.9314,30.9825,25400.0
2014-12-02 12:15:00,42.45,42.46,42.44,42.44,30700.0,30.9752,30.9825,30.9679,30.9679,30700.0
2014-12-02 12:20:00,42.44,42.49,42.44,42.46,16000.0,30.9679,31.0044,30.9679,30.9825,16000.0
2014-12-02 12:25:00,42.46,42.48,42.44,42.48,12500.0,30.9825,30.9971,30.9679,30.9971,12500.0
2014-12-02 12:30:00,42.47,42.51,42.44,42.5,38100.0,30.9898,31.019,30.9679,31.0117,38100.0
2014-12-02 12:35:00,42.5,42.56,42.5,42.55,25000.0,31.0117,31.0555,31.0117,31.0482,25000.0
2014-12-02 12:40:00,42.55,42.61,42.53,42.57,41800.0,31.0482,31.092,31.0336,31.0628,41800.0
2014-12-02 12:45:00,42.57,42.6,42.57,42.6,4100.0,31.0628,31.0847,31.0628,31.0847,4100.0
2014-12-02 12:50:00,42.59,42.6,42.58,42.58,9300.0,31.0774,31.0847,31.0701,31.0701,9300.0
2014-12-02 12:55:00,42.59,42.59,42.57,42.58,8100.0,31.0774,31.0774,31.0628,31.0701,8100.0
2014-12-02 13:00:00,42.58,42.63,42.58,42.63,18900.0,31.0701,31.1066,31.0701,31.1066,18900.0
2014-12-02 13:05:00,42.63,42.69,42.63,42.68,39200.0,31.1066,31.1504,31.1066,31.1431,39200.0
2014-12-02 13:10:00,42.68,42.73,42.67,42.72,41400.0,31.1431,31.1795,31.1358,31.1722,41400.0
2014-12-02 13:15:00,42.72,42.75,42.68,42.68,20600.0,31.1722,31.1941,31.1431,31.1431,20600.0
2014-12-02 13:20:00,42.68,42.68,42.6,42.63,16600.0,31.1431,31.1431,31.0847,31.1066,16600.0
2014-12-02 13:25:00,42.63,42.68,42.63,42.68,21200.0,31.1066,31.1431,31.1066,31.1431,21200.0
2014-12-02 13:30:00,42.69,42.69,42.6,42.61,15900.0,31.1504,31.1504,31.0847,31.092,15900.0
2014-12-02 13:35:00,42.61,42.61,42.57,42.58,9900.0,31.092,31.092,31.0628,31.0701,9900.0
2014-12-02 13:40:00,42.57,42.59,42.56,42.59,13700.0,31.0628,31.0774,31.0555,31.0774,13700.0
2014-12-02 13:45:00,42.58,42.65,42.58,42.64,16500.0,31.0701,31.1212,31.0701,31.1139,16500.0
2014-12-02 13:50:00,42.63,42.64,42.62,42.63,18700.0,31.1066,31.1139,31.0993,31.1066,18700.0
2014-12-02 13:55:00,42.64,42.64,42.6,42.6,62400.0,31.1139,31.1139,31.0847,31.0847,62400.0
2014-12-02 14:00:00,42.61,42.61,42.58,42.58,38200.0,31.092,31.092,31.0701,31.0701,38200.0
2014-12-02 14:05:00,42.58,42.58,42.55,42.58,31400.0,31.0701,31.0701,31.0482,31.0701,31400.0
2014-12-02 14:10:00,42.58,42.64,42.58,42.62,22600.0,31.0701,31.1139,31.0701,31.0993,22600.0
2014-12-02 14:15:00,42.63,42.63,42.59,42.6,20700.0,31.1066,31.1066,31.0774,31.0847,20700.0
2014-12-02 14:20:00,42.61,42.61,42.56,42.59,12800.0,31.092,31.092,31.0555,31.0774,12800.0
2014-12-02 14:25:00,42.58,42.6,42.58,42.6,9200.0,31.0701,31.0847,31.0701,31.0847,9200.0
2014-12-02 14:30:00,42.6,42.66,42.58,42.65,44100.0,31.0847,31.1285,31.0701,31.1212,44100.0
2014-12-02 14:35:00,42.65,42.66,42.63,42.66,28700.0,31.1212,31.1285,31.1066,31.1285,28700.0
2014-12-02 14:40:00,42.66,42.67,42.63,42.66,21500.0,31.1285,31.1358,31.1066,31.1285,21500.0
2014-12-02 14:45:00,42.66,42.7,42.66,42.69,25900.0,31.1285,31.1577,31.1285,31.1504,25900.0
2014-12-02 14:50:00,42.69,42.69,42.65,42.69,27000.0,31.1504,31.1504,31.1212,31.1504,27000.0
2014-12-02 14:55:00,42.69,42.69,42.65,42.66,16300.0,31.1504,31.1504,31.1212,31.1285,16300.0
2014-12-02 15:00:00,42.67,42.71,42.66,42.7,61100.0,31.1358,31.1649,31.1285,31.1577,61100.0
2014-12-02 15:05:00,42.7,42.7,42.67,42.69,26900.0,31.1577,31.1577,31.1358,31.1504,26900.0
2014-12-02 15:10:00,42.69,42.69,42.66,42.67,26400.0,31.1504,31.1504,31.1285,31.1358,26400.0
2014-12-02 15:15:00,42.67,42.68,42.66,42.68,16000.0,31.1358,31.1431,31.1285,31.1431,16000.0
2014-12-02 15:20:00,42.67,42.69,42.64,42.69,42900.0,31.1358,31.1504,31.1139,31.1504,42900.0
2014-12-02 15:25:00,42.68,42.68,42.63,42.65,33900.0,31.1431,31.1431,31.1066,31.1212,33900.0
2014-12-02 15:30:00,42.65,42.68,42.63,42.66,70600.0,31.1212,31.1431,31.1066,31.1285,70600.0
2014-12-02 15:35:00,42.65,42.67,42.63,42.66,53700.0,31.1212,31.1358,31.1066,31.1285,53700.0
2014-12-02 15:40:00,42.67,42.68,42.62,42.64,68300.0,31.1358,31.1431,31.0993,31.1139,68300.0
2014-12-02 15:45:00,42.64,42.66,42.62,42.63,92900.0,31.1139,31.1285,31.0993,31.1066,92900.0
2014-12-02 15:50:00,42.63,42.64,42.63,42.64,105900.0,31.1066,31.1139,31.1066,31.1139,105900.0
2014-12-02 15:55:00,42.63,42.65,42.63,42.64,204400.0,31.1066,31.1212,31.1066,31.1139,204400.0
2014-12-03 09:30:00,42.59,42.61,42.52,42.6,31600.0,31.0774,31.092,31.0263,31.0847,31600.0
2014-12-03 09:35:00,42.58,42.58,42.46,42.56,13400.0,31.0701,31.0701,30.9825,31.0555,13400.0
2014-12-03 09:40:00,42.56,42.65,42.56,42.56,36300.0,31.0555,31.1212,31.0555,31.0555,36300.0
2014-12-03 09:45:00,42.56,42.67,42.55,42.65,28700.0,31.0555,31.1358,31.0482,31.1212,28700.0
2014-12-03 09:50:00,42.66,42.66,42.6,42.61,17100.0,31.1285,31.1285,31.0847,31.092,17100.0
2014-12-03 09:55:00,42.63,42.65,42.61,42.63,95400.0,31.1066,31.1212,31.092,31.1066,95400.0
2014-12-03 10:00:00,42.63,42.64,42.6,42.63,115700.0,31.1066,31.1139,31.0847,31.1066,115700.0
2014-12-03 10:05:00,42.63,42.65,42.6,42.64,31300.0,31.1066,31.1212,31.0847,31.1139,31300.0
2014-12-03 10:10:00,42.65,42.66,42.6,42.6,25700.0,31.1212,31.1285,31.0847,31.0847,25700.0
2014-12-03 10:15:00,42.61,42.64,42.59,42.64,28900.0,31.092,31.1139,31.0774,31.1139,28900.0
2014-12-03 10:20:00,42.64,42.67,42.63,42.66,23000.0,31.1139,31.1358,31.1066,31.1285,23000.0
2014-12-03 10:25:00,42.67,42.68,42.61,42.66,95800.0,31.1358,31.1431,31.092,31.1285,95800.0
2014-12-03 10:30:00,42.66,42.7,42.64,42.7,29100.0,31.1285,31.1577,31.1139,31.1577,29100.0
2014-12-03 10:35:00,42.7,42.74,42.69,42.7,17700.0,31.1577,31.1868,31.1504,31.1577,17700.0
2014-12-03 10:40:00,42.7,42.71,42.66,42.71,88000.0,31.1577,31.1649,31.1285,31.1649,88000.0
2014-12-03 10:45:00,42.72,42.78,42.72,42.75,25600.0,31.1722,31.216,31.1722,31.1941,25600.0
2014-12-03 10:50:00,42.76,42.81,42.75,42.8,51400.0,31.2014,31.2379,31.1941,31.2306,51400.0
2014-12-03 10:55:00,42.81,42.84,42.79,42.79,24500.0,31.2379,31.2598,31.2233,31.2233,24500.0
2014-12-03 11:00:00,42.8,42.82,42.77,42.77,13900.0,31.2306,31.2452,31.2087,31.2087,13900.0
2014-12-03 11:05:00,42.77,42.77,42.71,42.71,16600.0,31.2087,31.2087,31.1649,31.1649,16600.0
2014-12-03 11:10:00,42.7,42.71,42.58,42.59,14200.0,31.1577,31.1649,31.0701,31.0774,14200.0
2014-12-03 11:15:00,42.59,42.68,42.59,42.66,18200.0,31.0774,31.1431,31.0774,31.1285,18200.0
2014-12-03 11:20:00,42.66,42.69,42.65,42.67,21300.0,31.1285,31.1504,31.1212,31.1358,21300.0
2014-12-03 11:25:00,42.66,42.69,42.65,42.67,20200.0,31.1285,31.1504,31.1212,31.1358,20200.0
2014-12-03 11:30:00,42.67,42.68,42.66,42.66,9000.0,31.1358,31.1431,31.1285,31.1285,9000.0
2014-12-03 11:35:00,42.66,42.67,42.66,42.67,5000.0,31.1285,31.1358,31.1285,31.1358,5000.0
2014-12-03 11:40:00,42.66,42.69,42.66,42.69,21500.0,31.1285,31.1504,31.1285,31.1504,21500.0
2014-12-03 11:45:00,42.69,42.69,42.67,42.67,13300.0,31.1504,31.1504,31.1358,31.1358,13300.0
2014-12-03 11:50:00,42.67,42.67,42.65,42.66,16700.0,31.1358,31.1358,31.1212,31.1285,16700.0
2014-12-03 11:55:00,42.65,42.67,42.65,42.67,67300.0,31.1212,31.1358,31.1212,31.1358,67300.0
2014-12-03 12:00:00,42.67,42.68,42.63,42.65,29700.0,31.1358,31.1431,31.1066,31.1212,29700.0
2014-12-03 12:05:00,42.65,42.66,42.64,42.64,19500.0,31.1212,31.1285,31.1139,31.1139,19500.0
2014-12-03 12:10:00,42.65,42.66,42.64,42.65,36300.0,31.1212,31.1285,31.1139,31.1212,36300.0
2014-12-03 12:15:00,42.65,42.67,42.65,42.67,9900.0,31.1212,31.1358,31.1212,31.1358,9900.0
2014-12-03 12:20:00,42.66,42.68,42.66,42.68,5600.0,31.1285,31.1431,31.1285,31.1431,5600.0
2014-12-03 12:25:00,42.68,42.68,42.65,42.66,13000.0,31.1431,31.1431,31.1212,31.1285,13000.0
2014-12-03 12:30:00,42.66,42.7,42.65,42.7,32100.0,31.1285,31.1577,31.1212,31.1577,32100.0
2014-12-03 12:35:00,42.69,42.7,42.67,42.68,26100.0,31.1504,31.1577,31.1358,31.1431,26100.0
2014-12-03 12:40:00,42.68,42.7,42.68,42.7,9000.0,31.1431,31.1577,31.1431,31.1577,9000.0
2014-12-03 12:45:00,42.7,42.71,42.69,42.71,4700.0,31.1577,31.1649,31.1504,31.1649,4700.0
2014-12-03 12:50:00,42.7,42.73,42.7,42.73,5600.0,31.1577,31.1795,31.1577,31.1795,5600.0
2014-12-03 12:55:00,42.72,42.73,42.68,42.69,12900.0,31.1722,31.1795,31.1431,31.1504,12900.0
2014-12-03 13:00:00,42.68,42.7,42.68,42.7,4600.0,31.1431,31.1577,31.1431,31.1577,4600.0
2014-12-03 13:05:00,42.7,42.71,42.68,42.7,12800.0,31.1577,31.1649,31.1431,31.1577,12800.0
2014-12-03 13:10:00,42.7,42.7,42.68,42.69,24900.0,31.1577,31.1577,31.1431,31.1504,24900.0
2014-12-03 13:15:00,42.7,42.73,42.69,42.72,82700.0,31.1577,31.1795,31.1504,31.1722,82700.0
2014-12-03 13:20:00,42.72,42.73,42.72,42.72,8500.0,31.1722,31.1795,31.1722,31.1722,8500.0
2014-12-03 13:25:00,42.73,42.75,42.72,42.73,13300.0,31.1795,31.1941,31.1722,31.1795,13300.0
2014-12-03 13:30:00,42.72,42.74,42.7,42.7,19000.0,31.1722,31.1868,31.1577,31.1577,19000.0
2014-12-03 13:35:00,42.71,42.76,42.7,42.74,20100.0,31.1649,31.2014,31.1577,31.1868,20100.0
2014-12-03 13:40:00,42.74,42.78,42.72,42.78,21200.0,31.1868,31.216,31.1722,31.216,21200.0
2014-12-03 13:45:00,42.78,42.78,42.77,42.78,3500.0,31.216,31.216,31.2087,31.216,3500.0
2014-12-03 13:50:00,42.77,42.84,42.77,42.8,26400.0,31.2087,31.2598,31.2087,31.2306,26400.0
2014-12-03 13:55:00,42.8,42.82,42.79,42.82,7600.0,31.2306,31.2452,31.2233,31.2452,7600.0
2014-12-03 14:00:00,42.82,42.84,42.8,42.84,18100.0,31.2452,31.2598,31.2306,31.2598,18100.0
2014-12-03 14:05:00,42.83,42.84,42.77,42.77,12800.0,31.2525,31.2598,31.2087,31.2087,12800.0
2014-12-03 14:10:00,42.76,42.8,42.76,42.79,11700.0,31.2014,31.2306,31.2014,31.2233,11700.0
2014-12-03 14:15:00,42.79,42.79,42.76,42.76,8800.0,31.2233,31.2233,31.2014,31.2014,8800.0
2014-12-03 14:20:00,42.76,42.76,42.72,42.72,17300.0,31.2014,31.2014,31.1722,31.1722,17300.0
2014-12-03 14:25:00,42.72,42.74,42.71,42.73,14800.0,31.1722,31.1868,31.1649,31.1795,14800.0
2014-12-03 14:30:00,42.73,42.77,42.73,42.76,9700.0,31.1795,31.2087,31.1795,31.2014,9700.0
2014-12-03 14:35:00,42.76,42.76,42.71,42.74,14800.0,31.2014,31.2014,31.1649,31.1868,14800.0
2014-12-03 14:40:00,42.74,42.79,42.73,42.79,12200.0,31.1868,31.2233,31.1795,31.2233,12200.0
2014-12-03 14:45:00,42.8,42.81,42.75,42.75,14600.0,31.2306,31.2379,31.1941,31.1941,14600.0
2014-12-03 14:50:00,42.75,42.75,42.67,42.67,8700.0,31.1941,31.1941,31.1358,31.1358,8700.0
2014-12-03 14:55:00,42.66,42.71,42.66,42.7,13700.0,31.1285,31.1649,31.1285,31.1577,13700.0
2014-12-03 15:00:00,42.7,42.71,42.64,42.69,22000.0,31.1577,31.1649,31.1139,31.1504,22000.0
2014-12-03 15:05:00,42.7,42.7,42.66,42.68,26700.0,31.1577,31.1577,31.1285,31.1431,26700.0
2014-12-03 15:10:00,42.68,42.75,42.67,42.71,47500.0,31.1431,31.1941,31.1358,31.1649,47500.0
2014-12-03 15:15:00,42.72,42.73,42.69,42.7,17900.0,31.1722,31.1795,31.1504,31.1577,17900.0
2014-12-03 15:20:00,42.71,42.71,42.67,42.69,26700.0,31.1649,31.1649,31.1358,31.1504,26700.0
2014-12-03 15:25:00,42.68,42.77,42.67,42.76,30500.0,31.1431,31.2087,31.1358,31.2014,30500.0
2014-12-03 15:30:00,42.76,42.77,42.69,42.72,45500.0,31.2014,31.2087,31.1504,31.1722,45500.0
2014-12-03 15:35:00,42.72,42.78,42.71,42.78,132400.0,31.1722,31.216,31.1649,31.216,132400.0
2014-12-03 15:40:00,42.78,42.8,42.75,42.78,43000.0,31.216,31.2306,31.1941,31.216,43000.0
2014-12-03 15:45:00,42.77,42.78,42.74,42.76,126500.0,31.2087,31.216,31.1868,31.2014,126500.0
2014-12-03 15:50:00,42.75,42.76,42.69,42.69,177700.0,31.1941,31.2014,31.1504,31.1504,177700.0
2014-12-03 15:55:00,42.69,42.71,42.68,42.7,138800.0,31.1504,31.1649,31.1431,31.1577,138800.0
2014-12-04 09:30:00,42.56,42.56,42.5,42.53,77200.0,31.0555,31.0555,31.0117,31.0336,77200.0
2014-12-04 09:35:00,42.51,42.59,42.5,42.51,35300.0,31.019,31.0774,31.0117,31.019,35300.0
2014-12-04 09:40:00,42.51,42.53,42.5,42.52,36500.0,31.019,31.0336,31.0117,31.0263,36500.0
2014-12-04 09:45:00,42.5,42.53,42.44,42.47,60200.0,31.0117,31.0336,30.9679,30.9898,60200.0
2014-12-04 09:50:00,42.45,42.46,42.39,42.41,14800.0,30.9752,30.9825,30.9314,30.946,14800.0
2014-12-04 09:55:00,42.4,42.4,42.37,42.38,21200.0,30.9387,30.9387,30.9169,30.9242,21200.0
2014-12-04 10:00:00,42.38,42.46,42.36,42.41,35100.0,30.9242,30.9825,30.9096,30.946,35100.0
2014-12-04 10:05:00,42.41,42.41,42.31,42.35,47700.0,30.946,30.946,30.8731,30.9023,47700.0
2014-12-04 10:10:00,42.35,42.37,42.31,42.37,19700.0,30.9023,30.9169,30.8731,30.9169,19700.0
2014-12-04 10:15:00,42.36,42.36,42.28,42.28,13600.0,30.9096,30.9096,30.8512,30.8512,13600.0
2014-12-04 10:20:00,42.28,42.32,42.25,42.25,15000.0,30.8512,30.8804,30.8293,30.8293,15000.0
2014-12-04 10:25:00,42.24,42.25,42.2,42.2,39300.0,30.822,30.8293,30.7928,30.7928,39300.0
2014-12-04 10:30:00,42.2,42.2,42.14,42.16,25000.0,30.7928,30.7928,30.749,30.7636,25000.0
2014-12-04 10:35:00,42.16,42.16,42.1,42.13,29500.0,30.7636,30.7636,30.7198,30.7417,29500.0
2014-12-04 10:40:00,42.14,42.16,42.13,42.14,29900.0,30.749,30.7636,30.7417,30.749,29900.0
2014-12-04 10:45:00,42.15,42.16,42.14,42.16,44600.0,30.7563,30.7636,30.749,30.7636,44600.0
2014-12-04 10:50:00,42.16,42.18,42.15,42.18,17100.0,30.7636,30.7782,30.7563,30.7782,17100.0
2014-12-04 10:55:00,42.18,42.24,42.18,42.21,23300.0,30.7782,30.822,30.7782,30.8001,23300.0
2014-12-04 11:00:00,42.21,42.23,42.19,42.22,25500.0,30.8001,30.8147,30.7855,30.8074,25500.0
2014-12-04 11:05:00,42.22,42.24,42.21,42.22,11300.0,30.8074,30.822,30.8001,30.8074,11300.0
2014-12-04 11:10:00,42.22,42.23,42.19,42.19,16300.0,30.8074,30.8147,30.7855,30.7855,16300.0
2014-12-04 11:15:00,42.2,42.2,42.19,42.2,13800.0,30.7928,30.7928,30.7855,30.7928,13800.0
2014-12-04 11:20:00,42.19,42.21,42.18,42.19,26400.0,30.7855,30.8001,30.7782,30.7855,26400.0
2014-12-04 11:25:00,42.2,42.21,42.19,42.2,7600.0,30.7928,30.8001,30.7855,30.7928,7600.0
2014-12-04 11:30:00,42.2,42.2,42.18,42.2,22600.0,30.7928,30.7928,30.7782,30.7928,22600.0
2014-12-04 11:35:00,42.2,42.22,42.19,42.2,8500.0,30.7928,30.8074,30.7855,30.7928,8500.0
2014-12-04 11:40:00,42.2,42.21,42.2,42.21,6300.0,30.7928,30.8001,30.7928,30.8001,6300.0
2014-12-04 11:45:00,42.22,42.25,42.21,42.24,13500.0,30.8074,30.8293,30.8001,30.822,13500.0
2014-12-04 11:50:00,42.24,42.25,42.23,42.24,12600.0,30.822,30.8293,30.8147,30.822,12600.0
2014-12-04 11:55:00,42.24,42.28,42.24,42.28,10800.0,30.822,30.8512,30.822,30.8512,10800.0
2014-12-04 12:00:00,42.28,42.29,42.27,42.27,6600.0,30.8512,30.8585,30.8439,30.8439,6600.0
2014-12-04 12:05:00,42.28,42.32,42.28,42.32,8800.0,30.8512,30.8804,30.8512,30.8804,8800.0
2014-12-04 12:10:00,42.32,42.32,42.3,42.31,8400.0,30.8804,30.8804,30.8658,30.8731,8400.0
2014-12-04 12:15:00,42.3,42.31,42.28,42.29,16600.0,30.8658,30.8731,30.8512,30.8585,16600.0
2014-12-04 12:20:00,42.29,42.29,42.26,42.27,10700.0,30.8585,30.8585,30.8366,30.8439,10700.0
2014-12-04 12:25:00,42.27,42.3,42.26,42.28,10700.0,30.8439,30.8658,30.8366,30.8512,10700.0
2014-12-04 12:30:00,42.27,42.41,42.26,42.36,25900.0,30.8439,30.946,30.8366,30.9096,25900.0
2014-12-04 12:35:00,42.36,42.36,42.34,42.34,9400.0,30.9096,30.9096,30.895,30.895,9400.0
2014-12-04 12:40:00,42.35,42.37,42.34,42.36,10800.0,30.9023,30.9169,30.895,30.9096,10800.0
2014-12-04 12:45:00,42.35,42.36,42.33,42.33,7200.0,30.9023,30.9096,30.8877,30.8877,7200.0
2014-12-04 12:50:00,42.33,42.34,42.29,42.31,14300.0,30.8877,30.895,30.8585,30.8731,14300.0
2014-12-04 12:55:00,42.31,42.32,42.29,42.31,11400.0,30.8731,30.8804,30.8585,30.8731,11400.0
2014-12-04 13:00:00,42.31,42.34,42.3,42.34,7400.0,30.8731,30.895,30.8658,30.895,7400.0
2014-12-04 13:05:00,42.34,42.35,42.31,42.31,8900.0,30.895,30.9023,30.8731,30.8731,8900.0
2014-12-04 13:10:00,42.31,42.33,42.3,42.32,9300.0,30.8731,30.8877,30.8658,30.8804,9300.0
2014-12-04 13:15:00,42.33,42.33,42.32,42.33,2600.0,30.8877,30.8877,30.8804,30.8877,2600.0
2014-12-04 13:20:00,42.33,42.33,42.31,42.32,12100.0,30.8877,30.8877,30.8731,30.8804,12100.0
2014-12-04 13:25:00,42.31,42.32,42.3,42.3,15500.0,30.8731,30.8804,30.8658,30.8658,15500.0
2014-12-04 13:30:00,42.3,42.32,42.29,42.3,16500.0,30.8658,30.8804,30.8585,30.8658,16500.0
2014-12-04 13:35:00,42.3,42.35,42.3,42.34,17100.0,30.8658,30.9023,30.8658,30.895,17100.0
2014-12-04 13:40:00,42.34,42.36,42.33,42.34,11600.0,30.895,30.9096,30.8877,30.895,11600.0
2014-12-04 13:45:00,42.35,42.36,42.32,42.35,13500.0,30.9023,30.9096,30.8804,30.9023,13500.0
2014-12-04 13:50:00,42.34,42.37,42.32,42.37,24400.0,30.895,30.9169,30.8804,30.9169,24400.0
2014-12-04 13:55:00,42.37,42.39,42.35,42.39,11900.0,30.9169,30.9314,30.9023,30.9314,11900.0
2014-12-04 14:00:00,42.39,42.4,42.38,42.38,15500.0,30.9314,30.9387,30.9242,30.9242,15500.0
2014-12-04 14:05:00,42.39,42.44,42.38,42.44,16700.0,30.9314,30.9679,30.9242,30.9679,16700.0
2014-12-04 14:10:00,42.44,42.45,42.4,42.45,13900.0,30.9679,30.9752,30.9387,30.9752,13900.0
2014-12-04 14:15:00,42.45,42.47,42.44,42.45,14100.0,30.9752,30.9898,30.9679,30.9752,14100.0
2014-12-04 14:20:00,42.46,42.46,42.45,42.46,3100.0,30.9825,30.9825,30.9752,30.9825,3100.0
2014-12-04 14:25:00,42.46,42.46,42.43,42.44,11200.0,30.9825,30.9825,30.9606,30.9679,11200.0
2014-12-04 14:30:00,42.44,42.44,42.41,42.43,19100.0,30.9679,30.9679,30.946,30.9606,19100.0
2014-12-04 14:35:00,42.43,42.43,42.4,42.43,30200.0,30.9606,30.9606,30.9387,30.9606,30200.0
2014-12-04 14:40:00,42.43,42.45,42.42,42.45,12100.0,30.9606,30.9752,30.9533,30.9752,12100.0
2014-12-04 14:45:00,42.44,42.48,42.43,42.47,23800.0,30.9679,30.9971,30.9606,30.9898,23800.0
2014-12-04 14:50:00,42.47,42.47,42.42,42.43,9300.0,30.9898,30.9898,30.9533,30.9606,9300.0
2014-12-04 14:55:00,42.43,42.48,42.42,42.45,14000.0,30.9606,30.9971,30.9533,30.9752,14000.0
2014-12-04 15:00:00,42.45,42.56,42.44,42.55,23600.0,30.9752,31.0555,30.9679,31.0482,23600.0
2014-12-04 15:05:00,42.55,42.58,42.53,42.55,51100.0,31.0482,31.0701,31.0336,31.0482,51100.0
2014-12-04 15:10:00,42.55,42.58,42.54,42.58,31100.0,31.0482,31.0701,31.0409,31.0701,31100.0
2014-12-04 15:15:00,42.58,42.58,42.52,42.55,11200.0,31.0701,31.0701,31.0263,31.0482,11200.0
2014-12-04 15:20:00,42.54,42.56,42.48,42.49,36800.0,31.0409,31.0555,30.9971,31.0044,36800.0
2014-12-04 15:25:00,42.48,42.51,42.47,42.5,42800.0,30.9971,31.019,30.9898,31.0117,42800.0
2014-12-04 15:30:00,42.49,42.54,42.48,42.52,34800.0,31.0044,31.0409,30.9971,31.0263,34800.0
2014-12-04 15:35:00,42.52,42.54,42.49,42.5,37900.0,31.0263,31.0409,31.0044,31.0117,37900.0
2014-12-04 15:40:00,42.51,42.6,42.49,42.6,47500.0,31.019,31.0847,31.0044,31.0847,47500.0
2014-12-04 15:45:00,42.59,42.6,42.54,42.56,107200.0,31.0774,31.0847,31.0409,31.0555,107200.0
2014-12-04 15:50:00,42.56,42.58,42.54,42.55,89000.0,31.0555,31.0701,31.0409,31.0482,89000.0
2014-12-04 15:55:00,42.55,42.56,42.52,42.55,215900.0,31.0482,31.0555,31.0263,31.0482,215900.0
2014-12-05 09:30:00,42.4,42.53,42.25,42.48,42400.0,30.9387,31.0336,30.8293,30.9971,42400.0
2014-12-05 09:35:00,42.49,42.49,42.37,42.41,11800.0,31.0044,31.0044,30.9169,30.946,11800.0
2014-12-05 09:40:00,42.41,42.42,42.32,42.41,28200.0,30.946,30.9533,30.8804,30.946,28200.0
2014-12-05 09:45:00,42.41,42.41,42.26,42.38,37400.0,30.946,30.946,30.8366,30.9242,37400.0
2014-12-05 09:50:00,42.37,42.38,42.3,42.31,29800.0,30.9169,30.9242,30.8658,30.8731,29800.0
2014-12-05 09:55:00,42.32,42.33,42.24,42.28,33600.0,30.8804,30.8877,30.822,30.8512,33600.0
2014-12-05 10:00:00,42.28,42.28,42.22,42.22,89900.0,30.8512,30.8512,30.8074,30.8074,89900.0
2014-12-05 10:05:00,42.21,42.36,42.19,42.34,48400.0,30.8001,30.9096,30.7855,30.895,48400.0
2014-12-05 10:10:00,42.34,42.48,42.33,42.46,22500.0,30.895,30.9971,30.8877,30.9825,22500.0
2014-12-05 10:15:00,42.47,42.52,42.43,42.52,19300.0,30.9898,31.0263,30.9606,31.0263,19300.0
2014-12-05 10:20:00,42.52,42.52,42.44,42.48,18900.0,31.0263,31.0263,30.9679,30.9971,18900.0
2014-12-05 10:25:00,42.48,42.51,42.45,42.47,24600.0,30.9971,31.019,30.9752,30.9898,24600.0
2014-12-05 10:30:00,42.48,42.49,42.46,42.47,7900.0,30.9971,31.0044,30.9825,30.9898,7900.0
2014-12-05 10:35:00,42.48,42.48,42.46,42.48,5700.0,30.9971,30.9971,30.9825,30.9971,5700.0
2014-12-05 10:40:00,42.48,42.53,42.47,42.52,10600.0,30.9971,31.0336,30.9898,31.0263,10600.0
2014-12-05 10:45:00,42.53,42.53,42.5,42.5,10400.0,31.0336,31.0336,31.0117,31.0117,10400.0
2014-12-05 10:50:00,42.5,42.51,42.46,42.49,10500.0,31.0117,31.019,30.9825,31.0044,10500.0
2014-12-05 10:55:00,42.5,42.5,42.46,42.48,10600.0,31.0117,31.0117,30.9825,30.9971,10600.0
2014-12-05 11:00:00,42.47,42.51,42.47,42.51,6300.0,30.9898,31.019,30.9898,31.019,6300.0
2014-12-05 11:05:00,42.5,42.51,42.48,42.5,10600.0,31.0117,31.019,30.9971,31.0117,10600.0
2014-12-05 11:10:00,42.5,42.5,42.49,42.5,2000.0,31.0117,31.0117,31.0044,31.0117,2000.0
2014-12-05 11:15:00,42.5,42.5,42.46,42.48,26500.0,31.0117,31.0117,30.9825,30.9971,26500.0
2014-12-05 11:20:00,42.49,42.55,42.47,42.53,14200.0,31.0044,31.0482,30.9898,31.0336,14200.0
2014-12-05 11:25:00,42.53,42.58,42.53,42.58,12400.0,31.0336,31.0701,31.0336,31.0701,12400.0
2014-12-05 11:30:00,42.57,42.57,42.52,42.52,6900.0,31.0628,31.0628,31.0263,31.0263,6900.0
2014-12-05 11:35:00,42.51,42.51,42.47,42.49,2200.0,31.019,31.019,30.9898,31.0044,2200.0
2014-12-05 11:40:00,42.48,42.51,42.47,42.48,8300.0,30.9971,31.019,30.9898,30.9971,8300.0
2014-12-05 11:45:00,42.48,42.53,42.48,42.53,6000.0,30.9971,31.0336,30.9971,31.0336,6000.0
2014-12-05 11:50:00,42.54,42.58,42.54,42.57,18900.0,31.0409,31.0701,31.0409,31.0628,18900.0
2014-12-05 11:55:00,42.57,42.58,42.55,42.55,21300.0,31.0628,31.0701,31.0482,31.0482,21300.0
2014-12-05 12:00:00,42.56,42.56,42.55,42.55,3800.0,31.0555,31.0555,31.0482,31.0482,3800.0
2014-12-05 12:05:00,42.56,42.56,42.54,42.55,6600.0,31.0555,31.0555,31.0409,31.0482,6600.0
2014-12-05 12:10:00,42.55,42.57,42.54,42.57,4800.0,31.0482,31.0628,31.0409,31.0628,4800.0
2014-12-05 12:15:00,42.57,42.59,42.57,42.58,8100.0,31.0628,31.0774,31.0628,31.0701,8100.0
2014-12-05 12:20:00,42.57,42.59,42.56,42.59,7700.0,31.0628,31.0774,31.0555,31.0774,7700.0
2014-12-05 12:25:00,42.59,42.6,42.59,42.6,2800.0,31.0774,31.0847,31.0774,31.0847,2800.0
2014-12-05 12:30:00,42.59,42.6,42.55,42.56,11300.0,31.0774,31.0847,31.0482,31.0555,11300.0
2014-12-05 12:35:00,42.57,42.59,42.56,42.59,3100.0,31.0628,31.0774,31.0555,31.0774,3100.0
2014-12-05 12:40:00,42.59,42.61,42.58,42.61,6900.0,31.0774,31.092,31.0701,31.092,6900.0
2014-12-05 12:45:00,42.61,42.65,42.6,42.64,7000.0,31.092,31.1212,31.0847,31.1139,7000.0
2014-12-05 12:50:00,42.64,42.64,42.61,42.61,12600.0,31.1139,31.1139,31.092,31.092,12600.0
2014-12-05 12:55:00,42.61,42.67,42.6,42.66,35100.0,31.092,31.1358,31.0847,31.1285,35100.0
2014-12-05 13:00:00,42.67,42.67,42.61,42.61,14400.0,31.1358,31.1358,31.092,31.092,14400.0
2014-12-05 13:05:00,42.61,42.62,42.58,42.59,8400.0,31.092,31.0993,31.0701,31.0774,8400.0
2014-12-05 13:10:00,42.6,42.6,42.59,42.6,6400.0,31.0847,31.0847,31.0774,31.0847,6400.0
2014-12-05 13:15:00,42.59,42.6,42.56,42.58,8200.0,31.0774,31.0847,31.0555,31.0701,8200.0
2014-12-05 13:20:00,42.58,42.58,42.55,42.56,8100.0,31.0701,31.0701,31.0482,31.0555,8100.0
2014-12-05 13:25:00,42.56,42.56,42.53,42.55,21100.0,31.0555,31.0555,31.0336,31.0482,21100.0
2014-12-05 13:30:00,42.55,42.55,42.53,42.54,3400.0,31.0482,31.0482,31.0336,31.0409,3400.0
2014-12-05 13:35:00,42.54,42.55,42.53,42.54,2400.0,31.0409,31.0482,31.0336,31.0409,2400.0
2014-12-05 13:40:00,42.55,42.57,42.55,42.57,11300.0,31.0482,31.0628,31.0482,31.0628,11300.0
2014-12-05 13:45:00,42.57,42.57,42.55,42.56,6400.0,31.0628,31.0628,31.0482,31.0555,6400.0
2014-12-05 13:50:00,42.56,42.56,42.54,42.56,11900.0,31.0555,31.0555,31.0409,31.0555,11900.0
2014-12-05 13:55:00,42.56,42.56,42.55,42.56,3600.0,31.0555,31.0555,31.0482,31.0555,3600.0
2014-12-05 14:00:00,42.56,42.56,42.54,42.55,15600.0,31.0555,31.0555,31.0409,31.0482,15600.0
2014-12-05 14:05:00,42.55,42.59,42.55,42.58,10000.0,31.0482,31.0774,31.0482,31.0701,10000.0
2014-12-05 14:10:00,42.58,42.58,42.57,42.58,4000.0,31.0701,31.0701,31.0628,31.0701,4000.0
2014-12-05 14:15:00,42.58,42.58,42.57,42.57,4500.0,31.0701,31.0701,31.0628,31.0628,4500.0
2014-12-05 14:20:00,42.58,42.58,42.56,42.57,11700.0,31.0701,31.0701,31.0555,31.0628,11700.0
2014-12-05 14:25:00,42.58,42.6,42.57,42.6,14200.0,31.0701,31.0847,31.0628,31.0847,14200.0
2014-12-05 14:30:00,42.6,42.61,42.56,42.57,13600.0,31.0847,31.092,31.0555,31.0628,13600.0
2014-12-05 14:35:00,42.57,42.59,42.56,42.57,11900.0,31.0628,31.0774,31.0555,31.0628,11900.0
2014-12-05 14:40:00,42.57,42.58,42.57,42.57,5200.0,31.0628,31.0701,31.0628,31.0628,5200.0
2014-12-05 14:45:00,42.58,42.58,42.52,42.53,28000.0,31.0701,31.0701,31.0263,31.0336,28000.0
2014-12-05 14:50:00,42.53,42.54,42.52,42.52,25900.0,31.0336,31.0409,31.0263,31.0263,25900.0
2014-12-05 14:55:00,42.52,42.54,42.51,42.54,10500.0,31.0263,31.0409,31.019,31.0409,10500.0
2014-12-05 15:00:00,42.54,42.54,42.52,42.54,23100.0,31.0409,31.0409,31.0263,31.0409,23100.0
2014-12-05 15:05:00,42.54,42.55,42.5,42.51,15600.0,31.0409,31.0482,31.0117,31.019,15600.0
2014-12-05 15:10:00,42.51,42.55,42.5,42.54,19900.0,31.019,31.0482,31.0117,31.0409,19900.0
2014-12-05 15:15:00,42.54,42.55,42.53,42.55,18200.0,31.0409,31.0482,31.0336,31.0482,18200.0
2014-12-05 15:20:00,42.55,42.55,42.53,42.53,25600.0,31.0482,31.0482,31.0336,31.0336,25600.0
2014-12-05 15:25:00,42.54,42.54,42.51,42.53,24600.0,31.0409,31.0409,31.019,31.0336,24600.0
2014-12-05 15:30:00,42.52,42.53,42.49,42.5,39800.0,31.0263,31.0336,31.0044,31.0117,39800.0
2014-12-05 15:35:00,42.5,42.5,42.48,42.49,39700.0,31.0117,31.0117,30.9971,31.0044,39700.0
2014-12-05 15:40:00,42.49,42.5,42.46,42.46,46400.0,31.0044,31.0117,30.9825,30.9825,46400.0
2014-12-05 15:45:00,42.46,42.49,42.45,42.47,76000.0,30.9825,31.0044,30.9752,30.9898,76000.0
2014-12-05 15:50:00,42.47,42.53,42.47,42.51,72900.0,30.9898,31.0336,30.9898,31.019,72900.0
2014-12-05 15:55:00,42.5,42.59,42.5,42.59,335500.0,31.0117,31.0774,31.0117,31.0774,335500.0
2014-12-08 09:30:00,42.67,43.05,42.67,43.05,55400.0,31.1358,31.413,31.1358,31.413,55400.0
2014-12-08 09:35:00,43.05,43.06,42.79,42.88,22900.0,31.413,31.4203,31.2233,31.289,22900.0
2014-12-08 09:40:00,42.9,42.95,42.9,42.91,24500.0,31.3036,31.3401,31.3036,31.3109,24500.0
2014-12-08 09:45:00,42.91,42.96,42.88,42.88,21200.0,31.3109,31.3474,31.289,31.289,21200.0
2014-12-08 09:50:00,42.88,43.0,42.86,42.88,51600.0,31.289,31.3766,31.2744,31.289,51600.0
2014-12-08 09:55:00,42.86,42.91,42.83,42.9,28200.0,31.2744,31.3109,31.2525,31.3036,28200.0
2014-12-08 10:00:00,42.91,42.96,42.88,42.96,26900.0,31.3109,31.3474,31.289,31.3474,26900.0
2014-12-08 10:05:00,42.96,42.99,42.93,42.95,23200.0,31.3474,31.3693,31.3255,31.3401,23200.0
2014-12-08 10:10:00,42.94,42.97,42.94,42.95,10700.0,31.3328,31.3547,31.3328,31.3401,10700.0
2014-12-08 10:15:00,42.95,42.96,42.78,42.78,29000.0,31.3401,31.3474,31.216,31.216,29000.0
2014-12-08 10:20:00,42.78,42.81,42.73,42.81,33900.0,31.216,31.2379,31.1795,31.2379,33900.0
2014-12-08 10:25:00,42.8,42.85,42.8,42.83,15100.0,31.2306,31.2671,31.2306,31.2525,15100.0
2014-12-08 10:30:00,42.83,42.89,42.83,42.88,14600.0,31.2525,31.2963,31.2525,31.289,14600.0
2014-12-08 10:35:00,42.88,42.88,42.87,42.88,15100.0,31.289,31.289,31.2817,31.289,15100.0
2014-12-08 10:40:00,42.87,42.91,42.86,42.87,16500.0,31.2817,31.3109,31.2744,31.2817,16500.0
2014-12-08 10:45:00,42.87,42.88,42.86,42.88,17800.0,31.2817,31.289,31.2744,31.289,17800.0
2014-12-08 10:50:00,42.88,42.95,42.87,42.93,20200.0,31.289,31.3401,31.2817,31.3255,20200.0
2014-12-08 10:55:00,42.92,42.92,42.85,42.86,36800.0,31.3182,31.3182,31.2671,31.2744,36800.0
2014-12-08 11:00:00,42.86,42.89,42.85,42.88,173300.0,31.2744,31.2963,31.2671,31.289,173300.0
2014-12-08 11:05:00,42.88,42.91,42.87,42.91,55100.0,31.289,31.3109,31.2817,31.3109,55100.0
2014-12-08 11:10:00,42.9,43.01,42.89,43.01,112400.0,31.3036,31.3839,31.2963,31.3839,112400.0
2014-12-08 11:15:00,43.0,43.01,42.94,42.95,56500.0,31.3766,31.3839,31.3328,31.3401,56500.0
2014-12-08 11:20:00,42.95,42.95,42.9,42.91,21600.0,31.3401,31.3401,31.3036,31.3109,21600.0
2014-12-08 11:25:00,42.91,42.93,42.87,42.89,23400.0,31.3109,31.3255,31.2817,31.2963,23400.0
2014-12-08 11:30:00,42.89,42.9,42.86,42.87,26700.0,31.2963,31.3036,31.2744,31.2817,26700.0
2014-12-08 11:35:00,42.87,42.9,42.87,42.89,23700.0,31.2817,31.3036,31.2817,31.2963,23700.0
2014-12-08 11:40:00,42.88,42.92,42.88,42.89,22400.0,31.289,31.3182,31.289,31.2963,22400.0
2014-12-08 11:45:00,42.89,42.92,42.84,42.84,23000.0,31.2963,31.3182,31.2598,31.2598,23000.0
2014-12-08 11:50:00,42.84,42.85,42.8,42.82,25000.0,31.2598,31.2671,31.2306,31.2452,25000.0
2014-12-08 11:55:00,42.82,42.83,42.78,42.8,15300.0,31.2452,31.2525,31.216,31.2306,15300.0
2014-12-08 12:00:00,42.8,42.81,42.78,42.81,26000.0,31.2306,31.2379,31.216,31.2379,26000.0
2014-12-08 12:05:00,42.8,42.81,42.8,42.81,7500.0,31.2306,31.2379,31.2306,31.2379,7500.0
2014-12-08 12:10:00,42.8,42.8,42.72,42.75,19800.0,31.2306,31.2306,31.1722,31.1941,19800.0
2014-12-08 12:15:00,42.75,42.77,42.73,42.75,31100.0,31.1941,31.2087,31.1795,31.1941,31100.0
2014-12-08 12:20:00,42.75,42.75,42.7,42.74,34900.0,31.1941,31.1941,31.1577,31.1868,34900.0
2014-12-08 12:25:00,42.74,42.75,42.69,42.71,30600.0,31.1868,31.1941,31.1504,31.1649,30600.0
2014-12-08 12:30:00,42.71,42.74,42.7,42.7,28500.0,31.1649,31.1868,31.1577,31.1577,28500.0
2014-12-08 12:35:00,42.69,42.71,42.69,42.71,17500.0,31.1504,31.1649,31.1504,31.1649,17500.0
2014-12-08 12:40:00,42.71,42.74,42.71,42.73,19300.0,31.1649,31.1868,31.1649,31.1795,19300.0
2014-12-08 12:45:00,42.73,42.75,42.72,42.74,17000.0,31.1795,31.1941,31.1722,31.1868,17000.0
2014-12-08 12:50:00,42.74,42.74,42.68,42.68,9300.0,31.1868,31.1868,31.1431,31.1431,9300.0
2014-12-08 12:55:00,42.67,42.73,42.67,42.73,30200.0,31.1358,31.1795,31.1358,31.1795,30200.0
2014-12-08 13:00:00,42.73,42.76,42.71,42.76,7500.0,31.1795,31.2014,31.1649,31.2014,7500.0
2014-12-08 13:05:00,42.77,42.81,42.75,42.75,37300.0,31.2087,31.2379,31.1941,31.1941,37300.0
2014-12-08 13:10:00,42.76,42.78,42.75,42.77,11800.0,31.2014,31.216,31.1941,31.2087,11800.0
2014-12-08 13:15:00,42.77,42.78,42.75,42.75,15200.0,31.2087,31.216,31.1941,31.1941,15200.0
2014-12-08 13:20:00,42.76,42.76,42.69,42.71,12900.0,31.2014,31.2014,31.1504,31.1649,12900.0
2014-12-08 13:25:00,42.71,42.74,42.71,42.72,14200.0,31.1649,31.1868,31.1649,31.1722,14200.0
2014-12-08 13:30:00,42.72,42.73,42.68,42.7,11400.0,31.1722,31.1795,31.1431,31.1577,11400.0
2014-12-08 13:35:00,42.7,42.71,42.67,42.69,19100.0,31.1577,31.1649,31.1358,31.1504,19100.0
2014-12-08 13:40:00,42.68,42.69,42.66,42.69,18400.0,31.1431,31.1504,31.1285,31.1504,18400.0
2014-12-08 13:45:00,42.68,42.7,42.68,42.68,15100.0,31.1431,31.1577,31.1431,31.1431,15100.0
2014-12-08 13:50:00,42.68,42.73,42.68,42.73,7400.0,31.1431,31.1795,31.1431,31.1795,7400.0
2014-12-08 13:55:00,42.72,42.73,42.67,42.67,12000.0,31.1722,31.1795,31.1358,31.1358,12000.0
2014-12-08 14:00:00,42.67,42.67,42.62,42.63,18700.0,31.1358,31.1358,31.0993,31.1066,18700.0
2014-12-08 14:05:00,42.64,42.71,42.63,42.71,8600.0,31.1139,31.1649,31.1066,31.1649,8600.0
2014-12-08 14:10:00,42.7,42.7,42.62,42.62,19600.0,31.1577,31.1577,31.0993,31.0993,19600.0
2014-12-08 14:15:00,42.62,42.67,42.6,42.66,29600.0,31.0993,31.1358,31.0847,31.1285,29600.0
2014-12-08 14:20:00,42.66,42.68,42.62,42.68,14800.0,31.1285,31.1431,31.0993,31.1431,14800.0
2014-12-08 14:25:00,42.68,42.69,42.66,42.67,21200.0,31.1431,31.1504,31.1285,31.1358,21200.0
2014-12-08 14:30:00,42.67,42.7,42.66,42.69,15400.0,31.1358,31.1577,31.1285,31.1504,15400.0
2014-12-08 14:35:00,42.69,42.72,42.68,42.71,13000.0,31.1504,31.1722,31.1431,31.1649,13000.0
2014-12-08 14:40:00,42.71,42.76,42.7,42.75,19900.0,31.1649,31.2014,31.1577,31.1941,19900.0
2014-12-08 14:45:00,42.74,42.76,42.73,42.75,47700.0,31.1868,31.2014,31.1795,31.1941,47700.0
2014-12-08 14:50:00,42.75,42.85,42.74,42.85,21900.0,31.1941,31.2671,31.1868,31.2671,21900.0
2014-12-08 14:55:00,42.86,42.86,42.79,42.84,28400.0,31.2744,31.2744,31.2233,31.2598,28400.0
2014-12-08 15:00:00,42.83,42.84,42.8,42.81,27600.0,31.2525,31.2598,31.2306,31.2379,27600.0
2014-12-08 15:05:00,42.8,42.81,42.77,42.79,36900.0,31.2306,31.2379,31.2087,31.2233,36900.0
2014-12-08 15:10:00,42.79,42.82,42.78,42.81,29800.0,31.2233,31.2452,31.216,31.2379,29800.0
2014-12-08 15:15:00,42.81,42.81,42.78,42.78,27800.0,31.2379,31.2379,31.216,31.216,27800.0
2014-12-08 15:20:00,42.78,42.83,42.77,42.79,33300.0,31.216,31.2525,31.2087,31.2233,33300.0
2014-12-08 15:25:00,42.8,42.87,42.8,42.86,19100.0,31.2306,31.2817,31.2306,31.2744,19100.0
2014-12-08 15:30:00,42.86,42.86,42.8,42.82,18900.0,31.2744,31.2744,31.2306,31.2452,18900.0
2014-12-08 15:35:00,42.82,42.83,42.79,42.82,23900.0,31.2452,31.2525,31.2233,31.2452,23900.0
2014-12-08 15:40:00,42.83,42.84,42.78,42.79,62100.0,31.2525,31.2598,31.216,31.2233,62100.0
2014-12-08 15:45:00,42.79,42.8,42.73,42.73,66000.0,31.2233,31.2306,31.1795,31.1795,66000.0
2014-12-08 15:50:00,42.73,42.8,42.73,42.8,83500.0,31.1795,31.2306,31.1795,31.2306,83500.0
2014-12-08 15:55:00,42.8,42.85,42.79,42.82,160500.0,31.2306,31.2671,31.2233,31.2452,160500.0
2014-12-09 09:30:00,42.49,42.55,42.36,42.48,30800.0,31.0044,31.0482,30.9096,30.9971,30800.0
2014-12-09 09:35:00,42.49,42.55,42.42,42.49,15300.0,31.0044,31.0482,30.9533,31.0044,15300.0
2014-12-09 09:40:00,42.5,42.63,42.5,42.51,26700.0,31.0117,31.1066,31.0117,31.019,26700.0
2014-12-09 09:45:00,42.51,42.68,42.51,42.63,29300.0,31.019,31.1431,31.019,31.1066,29300.0
2014-12-09 09:50:00,42.61,42.67,42.61,42.65,9300.0,31.092,31.1358,31.092,31.1212,9300.0
2014-12-09 09:55:00,42.66,42.75,42.66,42.71,46600.0,31.1285,31.1941,31.1285,31.1649,46600.0
2014-12-09 10:00:00,42.71,42.73,42.6,42.63,33100.0,31.1649,31.1795,31.0847,31.1066,33100.0
2014-12-09 10:05:00,42.63,42.65,42.6,42.65,13700.0,31.1066,31.1212,31.0847,31.1212,13700.0
2014-12-09 10:10:00,42.65,42.67,42.58,42.58,24800.0,31.1212,31.1358,31.0701,31.0701,24800.0
2014-12-09 10:15:00,42.57,42.65,42.55,42.63,22700.0,31.0628,31.1212,31.0482,31.1066,22700.0
2014-12-09 10:20:00,42.62,42.65,42.6,42.62,18200.0,31.0993,31.1212,31.0847,31.0993,18200.0
2014-12-09 10:25:00,42.63,42.63,42.54,42.56,19600.0,31.1066,31.1066,31.0409,31.0555,19600.0
2014-12-09 10:30:00,42.55,42.55,42.5,42.54,23100.0,31.0482,31.0482,31.0117,31.0409,23100.0
2014-12-09 10:35:00,42.54,42.57,42.53,42.53,14500.0,31.0409,31.0628,31.0336,31.0336,14500.0
2014-12-09 10:40:00,42.53,42.61,42.53,42.58,11900.0,31.0336,31.092,31.0336,31.0701,11900.0
2014-12-09 10:45:00,42.57,42.63,42.57,42.6,24100.0,31.0628,31.1066,31.0628,31.0847,24100.0
2014-12-09 10:50:00,42.61,42.62,42.54,42.54,19800.0,31.092,31.0993,31.0409,31.0409,19800.0
2014-12-09 10:55:00,42.55,42.6,42.54,42.6,15900.0,31.0482,31.0847,31.0409,31.0847,15900.0
2014-12-09 11:00:00,42.61,42.61,42.54,42.54,12800.0,31.092,31.092,31.0409,31.0409,12800.0
2014-12-09 11:05:00,42.55,42.59,42.53,42.55,16600.0,31.0482,31.0774,31.0336,31.0482,16600.0
2014-12-09 11:10:00,42.55,42.57,42.54,42.57,21900.0,31.0482,31.0628,31.0409,31.0628,21900.0
2014-12-09 11:15:00,42.57,42.58,42.55,42.56,16900.0,31.0628,31.0701,31.0482,31.0555,16900.0
2014-12-09 11:20:00,42.57,42.61,42.56,42.6,25300.0,31.0628,31.092,31.0555,31.0847,25300.0
2014-12-09 11:25:00,42.6,42.65,42.6,42.63,24700.0,31.0847,31.1212,31.0847,31.1066,24700.0
2014-12-09 11:30:00,42.63,42.63,42.6,42.62,14400.0,31.1066,31.1066,31.0847,31.0993,14400.0
2014-12-09 11:35:00,42.62,42.69,42.62,42.69,29300.0,31.0993,31.1504,31.0993,31.1504,29300.0
2014-12-09 11:40:00,42.69,42.71,42.67,42.69,17100.0,31.1504,31.1649,31.1358,31.1504,17100.0
2014-12-09 11:45:00,42.69,42.69,42.63,42.69,18400.0,31.1504,31.1504,31.1066,31.1504,18400.0
2014-12-09 11:50:00,42.69,42.7,42.64,42.66,14900.0,31.1504,31.1577,31.1139,31.1285,14900.0
2014-12-09 11:55:00,42.66,42.76,42.66,42.75,14500.0,31.1285,31.2014,31.1285,31.1941,14500.0
2014-12-09 12:00:00,42.74,42.74,42.69,42.73,14500.0,31.1868,31.1868,31.1504,31.1795,14500.0
2014-12-09 12:05:00,42.72,42.78,42.72,42.77,8200.0,31.1722,31.216,31.1722,31.2087,8200.0
2014-12-09 12:10:00,42.77,42.77,42.73,42.77,10700.0,31.2087,31.2087,31.1795,31.2087,10700.0
2014-12-09 12:15:00,42.77,42.78,42.73,42.75,7600.0,31.2087,31.216,31.1795,31.1941,7600.0
2014-12-09 12:20:00,42.76,42.78,42.76,42.76,10500.0,31.2014,31.216,31.2014,31.2014,10500.0
2014-12-09 12:25:00,42.76,42.83,42.76,42.81,10600.0,31.2014,31.2525,31.2014,31.2379,10600.0
2014-12-09 12:30:00,42.8,42.8,42.74,42.75,23700.0,31.2306,31.2306,31.1868,31.1941,23700.0
2014-12-09 12:35:00,42.75,42.82,42.75,42.82,9500.0,31.1941,31.2452,31.1941,31.2452,9500.0
2014-12-09 12:40:00,42.84,42.87,42.83,42.83,18100.0,31.2598,31.2817,31.2525,31.2525,18100.0
2014-12-09 12:45:00,42.83,42.83,42.77,42.82,11600.0,31.2525,31.2525,31.2087,31.2452,11600.0
2014-12-09 12:50:00,42.82,42.87,42.82,42.86,5400.0,31.2452,31.2817,31.2452,31.2744,5400.0
2014-12-09 12:55:00,42.86,42.89,42.84,42.89,14200.0,31.2744,31.2963,31.2598,31.2963,14200.0
2014-12-09 13:00:00,42.89,42.89,42.84,42.86,11600.0,31.2963,31.2963,31.2598,31.2744,11600.0
2014-12-09 13:05:00,42.86,42.9,42.86,42.89,9700.0,31.2744,31.3036,31.2744,31.2963,9700.0
2014-12-09 13:10:00,42.89,42.93,42.88,42.88,14900.0,31.2963,31.3255,31.289,31.289,14900.0
2014-12-09 13:15:00,42.88,42.91,42.88,42.88,17400.0,31.289,31.3109,31.289,31.289,17400.0
2014-12-09 13:20:00,42.88,42.94,42.88,42.92,10700.0,31.289,31.3328,31.289,31.3182,10700.0
2014-12-09 13:25:00,42.92,42.92,42.9,42.9,4300.0,31.3182,31.3182,31.3036,31.3036,4300.0
2014-12-09 13:30:00,42.89,42.9,42.87,42.9,19800.0,31.2963,31.3036,31.2817,31.3036,19800.0
2014-12-09 13:35:00,42.9,42.95,42.9,42.95,16300.0,31.3036,31.3401,31.3036,31.3401,16300.0
2014-12-09 13:40:00,42.95,42.96,42.93,42.95,19000.0,31.3401,31.3474,31.3255,31.3401,19000.0
2014-12-09 13:45:00,42.95,42.95,42.91,42.92,15800.0,31.3401,31.3401,31.3109,31.3182,15800.0
2014-12-09 13:50:00,42.92,42.92,42.88,42.89,7800.0,31.3182,31.3182,31.289,31.2963,7800.0
2014-12-09 13:55:00,42.88,42.88,42.84,42.87,14200.0,31.289,31.289,31.2598,31.2817,14200.0
2014-12-09 14:00:00,42.87,42.9,42.87,42.88,17300.0,31.2817,31.3036,31.2817,31.289,17300.0
2014-12-09 14:05:00,42.88,42.9,42.87,42.89,23500.0,31.289,31.3036,31.2817,31.2963,23500.0
2014-12-09 14:10:00,42.9,42.91,42.84,42.85,12900.0,31.3036,31.3109,31.2598,31.2671,12900.0
2014-12-09 14:15:00,42.85,42.86,42.82,42.82,13900.0,31.2671,31.2744,31.2452,31.2452,13900.0
2014-12-09 14:20:00,42.82,42.88,42.82,42.87,11300.0,31.2452,31.289,31.2452,31.2817,11300.0
2014-12-09 14:25:00,42.87,42.87,42.85,42.85,26900.0,31.2817,31.2817,31.2671,31.2671,26900.0
2014-12-09 14:30:00,42.86,42.87,42.78,42.79,17400.0,31.2744,31.2817,31.216,31.2233,17400.0
2014-12-09 14:35:00,42.79,42.8,42.78,42.79,11500.0,31.2233,31.2306,31.216,31.2233,11500.0
2014-12-09 14:40:00,42.79,42.81,42.74,42.8,34600.0,31.2233,31.2379,31.1868,31.2306,34600.0
2014-12-09 14:45:00,42.81,42.86,42.79,42.86,11100.0,31.2379,31.2744,31.2233,31.2744,11100.0
2014-12-09 14:50:00,42.87,42.87,42.82,42.83,14400.0,31.2817,31.2817,31.2452,31.2525,14400.0
2014-12-09 14:55:00,42.83,42.88,42.83,42.86,20900.0,31.2525,31.289,31.2525,31.2744,20900.0
2014-12-09 15:00:00,42.86,42.92,42.86,42.92,24400.0,31.2744,31.3182,31.2744,31.3182,24400.0
2014-12-09 15:05:00,42.92,42.95,42.91,42.91,45500.0,31.3182,31.3401,31.3109,31.3109,45500.0
2014-12-09 15:10:00,42.92,42.94,42.89,42.91,18300.0,31.3182,31.3328,31.2963,31.3109,18300.0
2014-12-09 15:15:00,42.91,42.92,42.88,42.91,15200.0,31.3109,31.3182,31.289,31.3109,15200.0
2014-12-09 15:20:00,42.91,42.91,42.89,42.9,13600.0,31.3109,31.3109,31.2963,31.3036,13600.0
2014-12-09 15:25:00,42.9,42.93,42.88,42.92,33300.0,31.3036,31.3255,31.289,31.3182,33300.0
2014-12-09 15:30:00,42.92,42.93,42.88,42.91,23800.0,31.3182,31.3255,31.289,31.3109,23800.0
2014-12-09 15:35:00,42.91,42.94,42.9,42.93,33200.0,31.3109,31.3328,31.3036,31.3255,33200.0
2014-12-09 15:40:00,42.92,43.03,42.92,43.02,47000.0,31.3182,31.3984,31.3182,31.3912,47000.0
2014-12-09 15:45:00,43.01,43.02,42.93,42.98,69100.0,31.3839,31.3912,31.3255,31.362,69100.0
2014-12-09 15:50:00,42.98,42.98,42.94,42.96,67300.0,31.362,31.362,31.3328,31.3474,67300.0
2014-12-09 15:55:00,42.96,42.97,42.93,42.95,212300.0,31.3474,31.3547,31.3255,31.3401,212300.0
2014-12-10 09:30:00,42.92,42.94,42.7,42.7,68100.0,31.3182,31.3328,31.1577,31.1577,68100.0
2014-12-10 09:35:00,42.7,42.7,42.59,42.65,14500.0,31.1577,31.1577,31.0774,31.1212,14500.0
2014-12-10 09:40:00,42.65,42.73,42.62,42.65,15300.0,31.1212,31.1795,31.0993,31.1212,15300.0
2014-12-10 09:45:00,42.65,42.67,42.6,42.62,9700.0,31.1212,31.1358,31.0847,31.0993,9700.0
2014-12-10 09:50:00,42.63,42.74,42.62,42.74,24800.0,31.1066,31.1868,31.0993,31.1868,24800.0
2014-12-10 09:55:00,42.75,42.8,42.75,42.75,30900.0,31.1941,31.2306,31.1941,31.1941,30900.0
2014-12-10 10:00:00,42.75,42.82,42.7,42.72,34200.0,31.1941,31.2452,31.1577,31.1722,34200.0
2014-12-10 10:05:00,42.71,42.82,42.71,42.75,14600.0,31.1649,31.2452,31.1649,31.1941,14600.0
2014-12-10 10:10:00,42.75,42.83,42.75,42.79,42600.0,31.1941,31.2525,31.1941,31.2233,42600.0
2014-12-10 10:15:00,42.78,42.79,42.75,42.75,18800.0,31.216,31.2233,31.1941,31.1941,18800.0
2014-12-10 10:20:00,42.76,42.81,42.75,42.81,11700.0,31.2014,31.2379,31.1941,31.2379,11700.0
2014-12-10 10:25:00,42.82,42.82,42.75,42.77,5300.0,31.2452,31.2452,31.1941,31.2087,5300.0
2014-12-10 10:30:00,42.78,42.86,42.76,42.76,27200.0,31.216,31.2744,31.2014,31.2014,27200.0
2014-12-10 10:35:00,42.75,42.81,42.75,42.8,20800.0,31.1941,31.2379,31.1941,31.2306,20800.0
2014-12-10 10:40:00,42.81,42.82,42.79,42.79,7700.0,31.2379,31.2452,31.2233,31.2233,7700.0
2014-12-10 10:45:00,42.8,42.8,42.78,42.78,3100.0,31.2306,31.2306,31.216,31.216,3100.0
2014-12-10 10:50:00,42.78,42.79,42.76,42.78,15500.0,31.216,31.2233,31.2014,31.216,15500.0
2014-12-10 10:55:00,42.78,42.84,42.76,42.84,25300.0,31.216,31.2598,31.2014,31.2598,25300.0
2014-12-10 11:00:00,42.85,42.89,42.84,42.87,15500.0,31.2671,31.2963,31.2598,31.2817,15500.0
2014-12-10 11:05:00,42.87,42.9,42.83,42.84,49700.0,31.2817,31.3036,31.2525,31.2598,49700.0
2014-12-10 11:10:00,42.84,42.86,42.84,42.86,6700.0,31.2598,31.2744,31.2598,31.2744,6700.0
2014-12-10 11:15:00,42.85,42.86,42.82,42.83,11200.0,31.2671,31.2744,31.2452,31.2525,11200.0
2014-12-10 11:20:00,42.83,42.84,42.83,42.83,7800.0,31.2525,31.2598,31.2525,31.2525,7800.0
2014-12-10 11:25:00,42.83,42.83,42.81,42.82,18300.0,31.2525,31.2525,31.2379,31.2452,18300.0
2014-12-10 11:30:00,42.81,42.82,42.79,42.8,13800.0,31.2379,31.2452,31.2233,31.2306,13800.0
2014-12-10 11:35:00,42.79,42.79,42.75,42.78,6300.0,31.2233,31.2233,31.1941,31.216,6300.0
2014-12-10 11:40:00,42.78,42.8,42.76,42.78,21000.0,31.216,31.2306,31.2014,31.216,21000.0
2014-12-10 11:45:00,42.78,42.89,42.78,42.87,63200.0,31.216,31.2963,31.216,31.2817,63200.0
2014-12-10 11:50:00,42.87,42.96,42.87,42.92,38500.0,31.2817,31.3474,31.2817,31.3182,38500.0
2014-12-10 11:55:00,42.92,42.95,42.89,42.94,12400.0,31.3182,31.3401,31.2963,31.3328,12400.0
2014-12-10 12:00:00,42.94,42.95,42.88,42.91,35700.0,31.3328,31.3401,31.289,31.3109,35700.0
2014-12-10 12:05:00,42.91,42.95,42.91,42.93,14500.0,31.3109,31.3401,31.3109,31.3255,14500.0
2014-12-10 12:10:00,42.93,42.93,42.88,42.88,7900.0,31.3255,31.3255,31.289,31.289,7900.0
2014-12-10 12:15:00,42.88,42.88,42.81,42.82,21600.0,31.289,31.289,31.2379,31.2452,21600.0
2014-12-10 12:20:00,42.82,42.84,42.8,42.83,55000.0,31.2452,31.2598,31.2306,31.2525,55000.0
2014-12-10 12:25:00,42.83,42.84,42.82,42.82,4400.0,31.2525,31.2598,31.2452,31.2452,4400.0
2014-12-10 12:30:00,42.83,42.83,42.76,42.82,32200.0,31.2525,31.2525,31.2014,31.2452,32200.0
2014-12-10 12:35:00,42.81,42.85,42.79,42.8,26200.0,31.2379,31.2671,31.2233,31.2306,26200.0
2014-12-10 12:40:00,42.8,42.82,42.8,42.81,11900.0,31.2306,31.2452,31.2306,31.2379,11900.0
2014-12-10 12:45:00,42.81,42.86,42.8,42.86,10900.0,31.2379,31.2744,31.2306,31.2744,10900.0
2014-12-10 12:50:00,42.86,42.86,42.83,42.86,20000.0,31.2744,31.2744,31.2525,31.2744,20000.0
2014-12-10 12:55:00,42.85,42.86,42.84,42.85,11900.0,31.2671,31.2744,31.2598,31.2671,11900.0
2014-12-10 13:00:00,42.85,42.86,42.84,42.84,4600.0,31.2671,31.2744,31.2598,31.2598,4600.0
2014-12-10 13:05:00,42.84,42.86,42.81,42.82,16500.0,31.2598,31.2744,31.2379,31.2452,16500.0
2014-12-10 13:10:00,42.83,42.9,42.83,42.88,14300.0,31.2525,31.3036,31.2525,31.289,14300.0
2014-12-10 13:15:00,42.89,42.9,42.87,42.9,7500.0,31.2963,31.3036,31.2817,31.3036,7500.0
2014-12-10 13:20:00,42.89,42.89,42.81,42.81,7900.0,31.2963,31.2963,31.2379,31.2379,7900.0
2014-12-10 13:25:00,42.82,42.83,42.81,42.81,6700.0,31.2452,31.2525,31.2379,31.2379,6700.0
2014-12-10 13:30:00,42.81,42.82,42.75,42.77,12600.0,31.2379,31.2452,31.1941,31.2087,12600.0
2014-12-10 13:35:00,42.77,42.79,42.76,42.79,7000.0,31.2087,31.2233,31.2014,31.2233,7000.0
2014-12-10 13:40:00,42.77,42.82,42.77,42.8,40300.0,31.2087,31.2452,31.2087,31.2306,40300.0
2014-12-10 13:45:00,42.81,42.81,42.69,42.7,21400.0,31.2379,31.2379,31.1504,31.1577,21400.0
2014-12-10 13:50:00,42.69,42.72,42.67,42.7,31500.0,31.1504,31.1722,31.1358,31.1577,31500.0
2014-12-10 13:55:00,42.7,42.7,42.67,42.67,8900.0,31.1577,31.1577,31.1358,31.1358,8900.0
2014-12-10 14:00:00,42.66,42.73,42.63,42.71,25800.0,31.1285,31.1795,31.1066,31.1649,25800.0
2014-12-10 14:05:00,42.71,42.72,42.68,42.72,22000.0,31.1649,31.1722,31.1431,31.1722,22000.0
2014-12-10 14:10:00,42.72,42.75,42.69,42.73,25900.0,31.1722,31.1941,31.1504,31.1795,25900.0
2014-12-10 14:15:00,42.73,42.77,42.73,42.75,16700.0,31.1795,31.2087,31.1795,31.1941,16700.0
2014-12-10 14:20:00,42.75,42.75,42.65,42.65,13500.0,31.1941,31.1941,31.1212,31.1212,13500.0
2014-12-10 14:25:00,42.65,42.68,42.62,42.66,25300.0,31.1212,31.1431,31.0993,31.1285,25300.0
2014-12-10 14:30:00,42.67,42.67,42.57,42.6,44500.0,31.1358,31.1358,31.0628,31.0847,44500.0
2014-12-10 14:35:00,42.59,42.6,42.53,42.55,12300.0,31.0774,31.0847,31.0336,31.0482,12300.0
2014-12-10 14:40:00,42.55,42.56,42.52,42.52,17100.0,31.0482,31.0555,31.0263,31.0263,17100.0
2014-12-10 14:45:00,42.52,42.54,42.49,42.49,20300.0,31.0263,31.0409,31.0044,31.0044,20300.0
2014-12-10 14:50:00,42.5,42.52,42.48,42.49,29500.0,31.0117,31.0263,30.9971,31.0044,29500.0
2014-12-10 14:55:00,42.5,42.55,42.49,42.52,40600.0,31.0117,31.0482,31.0044,31.0263,40600.0
2014-12-10 15:00:00,42.51,42.52,42.45,42.47,28200.0,31.019,31.0263,30.9752,30.9898,28200.0
2014-12-10 15:05:00,42.48,42.59,42.47,42.56,40200.0,30.9971,31.0774,30.9898,31.0555,40200.0
2014-12-10 15:10:00,42.55,42.66,42.55,42.66,46400.0,31.0482,31.1285,31.0482,31.1285,46400.0
2014-12-10 15:15:00,42.66,42.74,42.64,42.7,40900.0,31.1285,31.1868,31.1139,31.1577,40900.0
2014-12-10 15:20:00,42.7,42.78,42.69,42.75,27000.0,31.1577,31.216,31.1504,31.1941,27000.0
2014-12-10 15:25:00,42.74,42.75,42.69,42.72,46000.0,31.1868,31.1941,31.1504,31.1722,46000.0
2014-12-10 15:30:00,42.72,42.81,42.71,42.81,83900.0,31.1722,31.2379,31.1649,31.2379,83900.0
2014-12-10 15:35:00,42.8,42.81,42.76,42.81,86200.0,31.2306,31.2379,31.2014,31.2379,86200.0
2014-12-10 15:40:00,42.8,42.83,42.76,42.79,142500.0,31.2306,31.2525,31.2014,31.2233,142500.0
2014-12-10 15:45:00,42.79,42.79,42.65,42.65,110400.0,31.2233,31.2233,31.1212,31.1212,110400.0
2014-12-10 15:50:00,42.66,42.71,42.65,42.68,117300.0,31.1285,31.1649,31.1212,31.1431,117300.0
2014-12-10 15:55:00,42.69,42.74,42.67,42.7,262500.0,31.1504,31.1868,31.1358,31.1577,262500.0
2014-12-11 09:30:00,43.14,43.2,42.93,42.98,86600.0,31.4787,31.5225,31.3255,31.362,86600.0
2014-12-11 09:35:00,42.96,43.1,42.94,43.1,36900.0,31.3474,31.4495,31.3328,31.4495,36900.0
2014-12-11 09:40:00,43.09,43.12,42.95,42.96,37900.0,31.4422,31.4641,31.3401,31.3474,37900.0
2014-12-11 09:45:00,42.97,43.02,42.91,43.01,34300.0,31.3547,31.3912,31.3109,31.3839,34300.0
2014-12-11 09:50:00,43.01,43.07,42.92,42.92,36100.0,31.3839,31.4276,31.3182,31.3182,36100.0
2014-12-11 09:55:00,42.92,42.96,42.82,42.84,24000.0,31.3182,31.3474,31.2452,31.2598,24000.0
2014-12-11 10:00:00,42.85,42.96,42.82,42.96,34400.0,31.2671,31.3474,31.2452,31.3474,34400.0
2014-12-11 10:05:00,42.96,43.01,42.92,43.0,21700.0,31.3474,31.3839,31.3182,31.3766,21700.0
2014-12-11 10:10:00,43.0,43.03,42.94,42.98,42000.0,31.3766,31.3984,31.3328,31.362,42000.0
2014-12-11 10:15:00,42.98,43.03,42.94,43.0,38000.0,31.362,31.3984,31.3328,31.3766,38000.0
2014-12-11 10:20:00,43.0,43.04,42.96,42.98,40300.0,31.3766,31.4057,31.3474,31.362,40300.0
2014-12-11 10:25:00,42.98,43.02,42.96,42.97,38400.0,31.362,31.3912,31.3474,31.3547,38400.0
2014-12-11 10:30:00,42.98,43.05,42.98,43.05,40900.0,31.362,31.413,31.362,31.413,40900.0
2014-12-11 10:35:00,43.04,43.05,42.95,43.02,35600.0,31.4057,31.413,31.3401,31.3912,35600.0
2014-12-11 10:40:00,43.02,43.04,42.99,43.0,23200.0,31.3912,31.4057,31.3693,31.3766,23200.0
2014-12-11 10:45:00,43.0,43.0,42.93,43.0,28500.0,31.3766,31.3766,31.3255,31.3766,28500.0
2014-12-11 10:50:00,43.0,43.04,42.98,43.02,22000.0,31.3766,31.4057,31.362,31.3912,22000.0
2014-12-11 10:55:00,43.01,43.03,42.99,43.0,26400.0,31.3839,31.3984,31.3693,31.3766,26400.0
2014-12-11 11:00:00,42.99,42.99,42.92,42.96,31900.0,31.3693,31.3693,31.3182,31.3474,31900.0
2014-12-11 11:05:00,42.96,42.98,42.96,42.97,11000.0,31.3474,31.362,31.3474,31.3547,11000.0
2014-12-11 11:10:00,42.96,42.99,42.95,42.97,19300.0,31.3474,31.3693,31.3401,31.3547,19300.0
2014-12-11 11:15:00,42.97,42.97,42.93,42.93,11700.0,31.3547,31.3547,31.3255,31.3255,11700.0
2014-12-11 11:20:00,42.94,42.96,42.93,42.94,16200.0,31.3328,31.3474,31.3255,31.3328,16200.0
2014-12-11 11:25:00,42.94,42.99,42.93,42.97,15600.0,31.3328,31.3693,31.3255,31.3547,15600.0
2014-12-11 11:30:00,42.96,43.0,42.95,42.97,14500.0,31.3474,31.3766,31.3401,31.3547,14500.0
2014-12-11 11:35:00,42.97,42.98,42.95,42.96,8500.0,31.3547,31.362,31.3401,31.3474,8500.0
2014-12-11 11:40:00,42.97,43.0,42.97,42.97,17100.0,31.3547,31.3766,31.3547,31.3547,17100.0
2014-12-11 11:45:00,42.98,43.0,42.97,42.98,7400.0,31.362,31.3766,31.3547,31.362,7400.0
2014-12-11 11:50:00,42.98,43.0,42.97,43.0,16500.0,31.362,31.3766,31.3547,31.3766,16500.0
2014-12-11 11:55:00,42.99,43.0,42.97,42.97,31500.0,31.3693,31.3766,31.3547,31.3547,31500.0
2014-12-11 12:00:00,42.98,43.01,42.97,43.0,14200.0,31.362,31.3839,31.3547,31.3766,14200.0
2014-12-11 12:05:00,43.01,43.02,43.0,43.01,12900.0,31.3839,31.3912,31.3766,31.3839,12900.0
2014-12-11 12:10:00,43.01,43.01,42.97,42.97,20000.0,31.3839,31.3839,31.3547,31.3547,20000.0
2014-12-11 12:15:00,42.96,43.0,42.94,42.99,13600.0,31.3474,31.3766,31.3328,31.3693,13600.0
2014-12-11 12:20:00,42.99,43.01,42.98,42.99,13900.0,31.3693,31.3839,31.362,31.3693,13900.0
2014-12-11 12:25:00,42.98,42.99,42.93,42.93,8300.0,31.362,31.3693,31.3255,31.3255,8300.0
2014-12-11 12:30:00,42.94,42.94,42.92,42.94,6900.0,31.3328,31.3328,31.3182,31.3328,6900.0
2014-12-11 12:35:00,42.94,42.95,42.93,42.95,10900.0,31.3328,31.3401,31.3255,31.3401,10900.0
2014-12-11 12:40:00,42.95,43.0,42.94,42.97,20500.0,31.3401,31.3766,31.3328,31.3547,20500.0
2014-12-11 12:45:00,42.97,43.0,42.96,43.0,5500.0,31.3547,31.3766,31.3474,31.3766,5500.0
2014-12-11 12:50:00,43.0,43.02,43.0,43.0,34800.0,31.3766,31.3912,31.3766,31.3766,34800.0
2014-12-11 12:55:00,43.0,43.02,42.97,42.98,20800.0,31.3766,31.3912,31.3547,31.362,20800.0
2014-12-11 13:00:00,42.98,42.99,42.92,42.94,11100.0,31.362,31.3693,31.3182,31.3328,11100.0
2014-12-11 13:05:00,42.94,42.97,42.93,42.93,13100.0,31.3328,31.3547,31.3255,31.3255,13100.0
2014-12-11 13:10:00,42.93,42.93,42.87,42.87,17600.0,31.3255,31.3255,31.2817,31.2817,17600.0
2014-12-11 13:15:00,42.87,42.91,42.87,42.91,11400.0,31.2817,31.3109,31.2817,31.3109,11400.0
2014-12-11 13:20:00,42.91,42.92,42.88,42.91,13200.0,31.3109,31.3182,31.289,31.3109,13200.0
2014-12-11 13:25:00,42.91,42.92,42.89,42.91,11000.0,31.3109,31.3182,31.2963,31.3109,11000.0
2014-12-11 13:30:00,42.91,42.94,42.91,42.93,8700.0,31.3109,31.3328,31.3109,31.3255,8700.0
2014-12-11 13:35:00,42.93,42.94,42.92,42.93,7700.0,31.3255,31.3328,31.3182,31.3255,7700.0
2014-12-11 13:40:00,42.94,42.96,42.93,42.96,8400.0,31.3328,31.3474,31.3255,31.3474,8400.0
2014-12-11 13:45:00,42.96,42.96,42.92,42.95,33700.0,31.3474,31.3474,31.3182,31.3401,33700.0
2014-12-11 13:50:00,42.95,42.97,42.94,42.96,24500.0,31.3401,31.3547,31.3328,31.3474,24500.0
2014-12-11 13:55:00,42.97,42.97,42.89,42.89,15200.0,31.3547,31.3547,31.2963,31.2963,15200.0
2014-12-11 14:00:00,42.88,42.91,42.88,42.89,18300.0,31.289,31.3109,31.289,31.2963,18300.0
2014-12-11 14:05:00,42.89,42.94,42.89,42.93,36500.0,31.2963,31.3328,31.2963,31.3255,36500.0
2014-12-11 14:10:00,42.93,42.94,42.92,42.92,11400.0,31.3255,31.3328,31.3182,31.3182,11400.0
2014-12-11 14:15:00,42.92,42.95,42.9,42.9,23400.0,31.3182,31.3401,31.3036,31.3036,23400.0
2014-12-11 14:20:00,42.9,42.94,42.9,42.92,15100.0,31.3036,31.3328,31.3036,31.3182,15100.0
2014-12-11 14:25:00,42.91,42.91,42.85,42.87,26500.0,31.3109,31.3109,31.2671,31.2817,26500.0
2014-12-11 14:30:00,42.87,42.88,42.84,42.85,18000.0,31.2817,31.289,31.2598,31.2671,18000.0
2014-12-11 14:35:00,42.86,42.88,42.85,42.87,10200.0,31.2744,31.289,31.2671,31.2817,10200.0
2014-12-11 14:40:00,42.88,42.93,42.88,42.93,22800.0,31.289,31.3255,31.289,31.3255,22800.0
2014-12-11 14:45:00,42.93,42.96,42.89,42.91,56500.0,31.3255,31.3474,31.2963,31.3109,56500.0
2014-12-11 14:50:00,42.91,42.95,42.91,42.95,43600.0,31.3109,31.3401,31.3109,31.3401,43600.0
2014-12-11 14:55:00,42.95,42.95,42.92,42.94,24600.0,31.3401,31.3401,31.3182,31.3328,24600.0
2014-12-11 15:00:00,42.94,42.98,42.94,42.98,31100.0,31.3328,31.362,31.3328,31.362,31100.0
2014-12-11 15:05:00,42.98,42.98,42.95,42.95,15500.0,31.362,31.362,31.3401,31.3401,15500.0
2014-12-11 15:10:00,42.95,42.99,42.95,42.99,16900.0,31.3401,31.3693,31.3401,31.3693,16900.0
2014-12-11 15:15:00,42.99,43.01,42.97,43.0,42300.0,31.3693,31.3839,31.3547,31.3766,42300.0
2014-12-11 15:20:00,43.0,43.0,42.97,43.0,53100.0,31.3766,31.3766,31.3547,31.3766,53100.0
2014-12-11 15:25:00,43.0,43.02,42.96,42.97,27400.0,31.3766,31.3912,31.3474,31.3547,27400.0
2014-12-11 15:30:00,42.97,43.01,42.92,42.94,37800.0,31.3547,31.3839,31.3182,31.3328,37800.0
2014-12-11 15:35:00,42.95,42.95,42.91,42.93,24700.0,31.3401,31.3401,31.3109,31.3255,24700.0
2014-12-11 15:40:00,42.93,42.98,42.92,42.96,93700.0,31.3255,31.362,31.3182,31.3474,93700.0
2014-12-11 15:45:00,42.96,42.98,42.94,42.95,59300.0,31.3474,31.362,31.3328,31.3401,59300.0
2014-12-11 15:50:00,42.95,42.95,42.85,42.88,109000.0,31.3401,31.3401,31.2671,31.289,109000.0
2014-12-11 15:55:00,42.87,42.9,42.85,42.88,194900.0,31.2817,31.3036,31.2671,31.289,194900.0
2014-12-12 09:30:00,42.61,42.85,42.59,42.71,39500.0,31.092,31.2671,31.0774,31.1649,39500.0
2014-12-12 09:35:00,42.72,42.81,42.72,42.8,38000.0,31.1722,31.2379,31.1722,31.2306,38000.0
2014-12-12 09:40:00,42.8,42.86,42.76,42.76,47800.0,31.2306,31.2744,31.2014,31.2014,47800.0
2014-12-12 09:45:00,42.77,42.83,42.72,42.72,29200.0,31.2087,31.2525,31.1722,31.1722,29200.0
2014-12-12 09:50:00,42.72,42.83,42.72,42.79,15300.0,31.1722,31.2525,31.1722,31.2233,15300.0
2014-12-12 09:55:00,42.79,42.83,42.77,42.83,24600.0,31.2233,31.2525,31.2087,31.2525,24600.0
2014-12-12 10:00:00,42.85,42.87,42.8,42.81,63800.0,31.2671,31.2817,31.2306,31.2379,63800.0
2014-12-12 10:05:00,42.81,42.86,42.81,42.86,34500.0,31.2379,31.2744,31.2379,31.2744,34500.0
2014-12-12 10:10:00,42.85,42.87,42.78,42.78,65800.0,31.2671,31.2817,31.216,31.216,65800.0
2014-12-12 10:15:00,42.77,42.81,42.76,42.8,42600.0,31.2087,31.2379,31.2014,31.2306,42600.0
2014-12-12 10:20:00,42.79,42.83,42.76,42.8,58000.0,31.2233,31.2525,31.2014,31.2306,58000.0
2014-12-12 10:25:00,42.79,42.84,42.76,42.8,20400.0,31.2233,31.2598,31.2014,31.2306,20400.0
2014-12-12 10:30:00,42.79,42.84,42.78,42.84,23600.0,31.2233,31.2598,31.216,31.2598,23600.0
2014-12-12 10:35:00,42.84,42.84,42.79,42.8,31500.0,31.2598,31.2598,31.2233,31.2306,31500.0
2014-12-12 10:40:00,42.81,42.86,42.8,42.84,23300.0,31.2379,31.2744,31.2306,31.2598,23300.0
2014-12-12 10:45:00,42.83,42.84,42.82,42.82,24400.0,31.2525,31.2598,31.2452,31.2452,24400.0
2014-12-12 10:50:00,42.81,42.83,42.8,42.82,23900.0,31.2379,31.2525,31.2306,31.2452,23900.0
2014-12-12 10:55:00,42.83,42.83,42.75,42.75,20600.0,31.2525,31.2525,31.1941,31.1941,20600.0
2014-12-12 11:00:00,42.74,42.74,42.66,42.68,21700.0,31.1868,31.1868,31.1285,31.1431,21700.0
2014-12-12 11:05:00,42.68,42.74,42.68,42.73,14900.0,31.1431,31.1868,31.1431,31.1795,14900.0
2014-12-12 11:10:00,42.72,42.73,42.66,42.68,16400.0,31.1722,31.1795,31.1285,31.1431,16400.0
2014-12-12 11:15:00,42.67,42.67,42.58,42.59,27200.0,31.1358,31.1358,31.0701,31.0774,27200.0
2014-12-12 11:20:00,42.59,42.67,42.59,42.64,21100.0,31.0774,31.1358,31.0774,31.1139,21100.0
2014-12-12 11:25:00,42.65,42.65,42.6,42.6,10600.0,31.1212,31.1212,31.0847,31.0847,10600.0
2014-12-12 11:30:00,42.6,42.61,42.54,42.61,29100.0,31.0847,31.092,31.0409,31.092,29100.0
2014-12-12 11:35:00,42.61,42.61,42.57,42.6,9200.0,31.092,31.092,31.0628,31.0847,9200.0
2014-12-12 11:40:00,42.6,42.64,42.6,42.62,28500.0,31.0847,31.1139,31.0847,31.0993,28500.0
2014-12-12 11:45:00,42.61,42.63,42.59,42.61,11300.0,31.092,31.1066,31.0774,31.092,11300.0
2014-12-12 11:50:00,42.61,42.64,42.53,42.55,15500.0,31.092,31.1139,31.0336,31.0482,15500.0
2014-12-12 11:55:00,42.54,42.57,42.53,42.54,20400.0,31.0409,31.0628,31.0336,31.0409,20400.0
2014-12-12 12:00:00,42.55,42.57,42.55,42.56,19000.0,31.0482,31.0628,31.0482,31.0555,19000.0
2014-12-12 12:05:00,42.57,42.6,42.57,42.6,17300.0,31.0628,31.0847,31.0628,31.0847,17300.0
2014-12-12 12:10:00,42.6,42.64,42.58,42.63,22200.0,31.0847,31.1139,31.0701,31.1066,22200.0
2014-12-12 12:15:00,42.62,42.65,42.62,42.63,9500.0,31.0993,31.1212,31.0993,31.1066,9500.0
2014-12-12 12:20:00,42.63,42.64,42.61,42.61,11500.0,31.1066,31.1139,31.092,31.092,11500.0
2014-12-12 12:25:00,42.62,42.68,42.62,42.67,10900.0,31.0993,31.1431,31.0993,31.1358,10900.0
2014-12-12 12:30:00,42.66,42.67,42.61,42.61,20400.0,31.1285,31.1358,31.092,31.092,20400.0
2014-12-12 12:35:00,42.62,42.63,42.61,42.62,26500.0,31.0993,31.1066,31.092,31.0993,26500.0
2014-12-12 12:40:00,42.62,42.62,42.58,42.62,21100.0,31.0993,31.0993,31.0701,31.0993,21100.0
2014-12-12 12:45:00,42.63,42.65,42.61,42.65,12300.0,31.1066,31.1212,31.092,31.1212,12300.0
2014-12-12 12:50:00,42.65,42.66,42.62,42.63,9600.0,31.1212,31.1285,31.0993,31.1066,9600.0
2014-12-12 12:55:00,42.62,42.63,42.61,42.61,12400.0,31.0993,31.1066,31.092,31.092,12400.0
2014-12-12 13:00:00,42.62,42.63,42.58,42.59,9700.0,31.0993,31.1066,31.0701,31.0774,9700.0
2014-12-12 13:05:00,42.6,42.64,42.6,42.63,13300.0,31.0847,31.1139,31.0847,31.1066,13300.0
2014-12-12 13:10:00,42.62,42.63,42.59,42.63,12000.0,31.0993,31.1066,31.0774,31.1066,12000.0
2014-12-12 13:15:00,42.65,42.72,42.65,42.7,15300.0,31.1212,31.1722,31.1212,31.1577,15300.0
2014-12-12 13:20:00,42.7,42.74,42.69,42.74,19000.0,31.1577,31.1868,31.1504,31.1868,19000.0
2014-12-12 13:25:00,42.74,42.76,42.72,42.73,30900.0,31.1868,31.2014,31.1722,31.1795,30900.0
2014-12-12 13:30:00,42.74,42.74,42.72,42.74,11600.0,31.1868,31.1868,31.1722,31.1868,11600.0
2014-12-12 13:35:00,42.74,42.74,42.73,42.74,6800.0,31.1868,31.1868,31.1795,31.1868,6800.0
2014-12-12 13:40:00,42.73,42.74,42.68,42.69,11000.0,31.1795,31.1868,31.1431,31.1504,11000.0
2014-12-12 13:45:00,42.68,42.7,42.67,42.69,7000.0,31.1431,31.1577,31.1358,31.1504,7000.0
2014-12-12 13:50:00,42.69,42.71,42.69,42.69,11400.0,31.1504,31.1649,31.1504,31.1504,11400.0
2014-12-12 13:55:00,42.7,42.72,42.69,42.7,14700.0,31.1577,31.1722,31.1504,31.1577,14700.0
2014-12-12 14:00:00,42.69,42.69,42.62,42.64,16600.0,31.1504,31.1504,31.0993,31.1139,16600.0
2014-12-12 14:05:00,42.64,42.64,42.61,42.61,10400.0,31.1139,31.1139,31.092,31.092,10400.0
2014-12-12 14:10:00,42.62,42.62,42.55,42.55,12500.0,31.0993,31.0993,31.0482,31.0482,12500.0
2014-12-12 14:15:00,42.55,42.55,42.5,42.52,16900.0,31.0482,31.0482,31.0117,31.0263,16900.0
2014-12-12 14:20:00,42.51,42.54,42.49,42.49,14000.0,31.019,31.0409,31.0044,31.0044,14000.0
2014-12-12 14:25:00,42.49,42.51,42.44,42.46,11500.0,31.0044,31.019,30.9679,30.9825,11500.0
2014-12-12 14:30:00,42.45,42.45,42.43,42.45,11300.0,30.9752,30.9752,30.9606,30.9752,11300.0
2014-12-12 14:35:00,42.44,42.46,42.41,42.45,18900.0,30.9679,30.9825,30.946,30.9752,18900.0
2014-12-12 14:40:00,42.45,42.48,42.45,42.46,11500.0,30.9752,30.9971,30.9752,30.9825,11500.0
2014-12-12 14:45:00,42.46,42.52,42.46,42.51,43800.0,30.9825,31.0263,30.9825,31.019,43800.0
2014-12-12 14:50:00,42.51,42.53,42.5,42.53,8600.0,31.019,31.0336,31.0117,31.0336,8600.0
2014-12-12 14:55:00,42.52,42.56,42.51,42.56,20100.0,31.0263,31.0555,31.019,31.0555,20100.0
2014-12-12 15:00:00,42.55,42.57,42.54,42.54,12800.0,31.0482,31.0628,31.0409,31.0409,12800.0
2014-12-12 15:05:00,42.54,42.56,42.52,42.55,20800.0,31.0409,31.0555,31.0263,31.0482,20800.0
2014-12-12 15:10:00,42.54,42.54,42.48,42.51,18800.0,31.0409,31.0409,30.9971,31.019,18800.0
2014-12-12 15:15:00,42.52,42.52,42.48,42.51,22700.0,31.0263,31.0263,30.9971,31.019,22700.0
2014-12-12 15:20:00,42.52,42.53,42.5,42.51,15600.0,31.0263,31.0336,31.0117,31.019,15600.0
2014-12-12 15:25:00,42.5,42.6,42.48,42.59,75600.0,31.0117,31.0847,30.9971,31.0774,75600.0
2014-12-12 15:30:00,42.59,42.59,42.49,42.49,149900.0,31.0774,31.0774,31.0044,31.0044,149900.0
2014-12-12 15:35:00,42.48,42.5,42.43,42.44,60300.0,30.9971,31.0117,30.9606,30.9679,60300.0
2014-12-12 15:40:00,42.43,42.43,42.36,42.38,74600.0,30.9606,30.9606,30.9096,30.9242,74600.0
2014-12-12 15:45:00,42.37,42.38,42.28,42.37,133800.0,30.9169,30.9242,30.8512,30.9169,133800.0
2014-12-12 15:50:00,42.36,42.37,42.25,42.26,130300.0,30.9096,30.9169,30.8293,30.8366,130300.0
2014-12-12 15:55:00,42.27,42.29,42.21,42.24,201900.0,30.8439,30.8585,30.8001,30.822,201900.0
2014-12-15 09:30:00,42.11,42.15,41.93,41.93,44000.0,30.9727,31.0021,30.8403,30.8403,44000.0
2014-12-15 09:35:00,41.93,42.21,41.93,42.02,26900.0,30.8403,31.0463,30.8403,30.9065,26900.0
2014-12-15 09:40:00,42.03,42.17,42.03,42.08,15300.0,30.9139,31.0168,30.9139,30.9507,15300.0
2014-12-15 09:45:00,42.08,42.09,42.0,42.06,24500.0,30.9507,30.958,30.8918,30.9359,24500.0
2014-12-15 09:50:00,42.06,42.11,42.02,42.04,22700.0,30.9359,30.9727,30.9065,30.9212,22700.0
2014-12-15 09:55:00,42.05,42.05,41.98,42.02,35600.0,30.9286,30.9286,30.8771,30.9065,35600.0
2014-12-15 10:00:00,42.01,42.04,41.89,41.95,38400.0,30.8992,30.9212,30.8109,30.855,38400.0
2014-12-15 10:05:00,41.95,41.98,41.91,41.91,18800.0,30.855,30.8771,30.8256,30.8256,18800.0
2014-12-15 10:10:00,41.91,41.97,41.9,41.94,19400.0,30.8256,30.8697,30.8183,30.8477,19400.0
2014-12-15 10:15:00,41.93,41.96,41.87,41.87,12600.0,30.8403,30.8624,30.7962,30.7962,12600.0
2014-12-15 10:20:00,41.86,41.91,41.83,41.85,18100.0,30.7888,30.8256,30.7668,30.7815,18100.0
2014-12-15 10:25:00,41.84,41.85,41.81,41.83,13200.0,30.7741,30.7815,30.7521,30.7668,13200.0
2014-12-15 10:30:00,41.84,41.85,41.77,41.77,19200.0,30.7741,30.7815,30.7226,30.7226,19200.0
2014-12-15 10:35:00,41.77,41.77,41.66,41.67,33400.0,30.7226,30.7226,30.6417,30.6491,33400.0
2014-12-15 10:40:00,41.67,41.68,41.56,41.58,39700.0,30.6491,30.6564,30.5682,30.5829,39700.0
2014-12-15 10:45:00,41.58,41.66,41.55,41.66,19500.0,30.5829,30.6417,30.5608,30.6417,19500.0
2014-12-15 10:50:00,41.67,41.8,41.67,41.8,21800.0,30.6491,30.7447,30.6491,30.7447,21800.0
2014-12-15 10:55:00,41.79,41.8,41.71,41.72,79100.0,30.7373,30.7447,30.6785,30.6859,79100.0
2014-12-15 11:00:00,41.71,41.71,41.61,41.62,19700.0,30.6785,30.6785,30.605,30.6123,19700.0
2014-12-15 11:05:00,41.62,41.64,41.56,41.64,29000.0,30.6123,30.627,30.5682,30.627,29000.0
2014-12-15 11:10:00,41.64,41.66,41.57,41.58,13300.0,30.627,30.6417,30.5755,30.5829,13300.0
2014-12-15 11:15:00,41.58,41.6,41.53,41.55,14600.0,30.5829,30.5976,30.5461,30.5608,14600.0
2014-12-15 11:20:00,41.55,41.57,41.48,41.5,34000.0,30.5608,30.5755,30.5093,30.524,34000.0
2014-12-15 11:25:00,41.5,41.52,41.44,41.45,26200.0,30.524,30.5388,30.4799,30.4873,26200.0
2014-12-15 11:30:00,41.45,41.53,41.45,41.5,18500.0,30.4873,30.5461,30.4873,30.524,18500.0
2014-12-15 11:35:00,41.49,41.5,41.34,41.34,38400.0,30.5167,30.524,30.4064,30.4064,38400.0
2014-12-15 11:40:00,41.35,41.36,41.28,41.34,27800.0,30.4137,30.4211,30.3622,30.4064,27800.0
2014-12-15 11:45:00,41.34,41.41,41.34,41.41,15700.0,30.4064,30.4579,30.4064,30.4579,15700.0
2014-12-15 11:50:00,41.4,41.4,41.36,41.37,20000.0,30.4505,30.4505,30.4211,30.4284,20000.0
2014-12-15 11:55:00,41.37,41.4,41.35,41.38,21300.0,30.4284,30.4505,30.4137,30.4358,21300.0
2014-12-15 12:00:00,41.38,41.46,41.38,41.44,22300.0,30.4358,30.4946,30.4358,30.4799,22300.0
2014-12-15 12:05:00,41.44,41.49,41.44,41.46,26100.0,30.4799,30.5167,30.4799,30.4946,26100.0
2014-12-15 12:10:00,41.46,41.49,41.43,41.48,23700.0,30.4946,30.5167,30.4726,30.5093,23700.0
2014-12-15 12:15:00,41.48,41.48,41.4,41.4,10600.0,30.5093,30.5093,30.4505,30.4505,10600.0
2014-12-15 12:20:00,41.41,41.48,41.41,41.47,16200.0,30.4579,30.5093,30.4579,30.502,16200.0
2014-12-15 12:25:00,41.47,41.55,41.46,41.54,37900.0,30.502,30.5608,30.4946,30.5535,37900.0
2014-12-15 12:30:00,41.54,41.56,41.46,41.47,21600.0,30.5535,30.5682,30.4946,30.502,21600.0
2014-12-15 12:35:00,41.47,41.61,41.46,41.61,17700.0,30.502,30.605,30.4946,30.605,17700.0
2014-12-15 12:40:00,41.6,41.61,41.54,41.56,16700.0,30.5976,30.605,30.5535,30.5682,16700.0
2014-12-15 12:45:00,41.56,41.61,41.56,41.57,11200.0,30.5682,30.605,30.5682,30.5755,11200.0
2014-12-15 12:50:00,41.58,41.7,41.58,41.69,26100.0,30.5829,30.6712,30.5829,30.6638,26100.0
2014-12-15 12:55:00,41.69,41.76,41.69,41.71,18400.0,30.6638,30.7153,30.6638,30.6785,18400.0
2014-12-15 13:00:00,41.71,41.71,41.66,41.69,11000.0,30.6785,30.6785,30.6417,30.6638,11000.0
2014-12-15 13:05:00,41.67,41.67,41.58,41.58,10700.0,30.6491,30.6491,30.5829,30.5829,10700.0
2014-12-15 13:10:00,41.57,41.58,41.45,41.45,19800.0,30.5755,30.5829,30.4873,30.4873,19800.0
2014-12-15 13:15:00,41.45,41.46,41.38,41.39,16300.0,30.4873,30.4946,30.4358,30.4431,16300.0
2014-12-15 13:20:00,41.39,41.43,41.38,41.43,15100.0,30.4431,30.4726,30.4358,30.4726,15100.0
2014-12-15 13:25:00,41.41,41.42,41.34,41.35,13800.0,30.4579,30.4652,30.4064,30.4137,13800.0
2014-12-15 13:30:00,41.36,41.41,41.34,41.41,13800.0,30.4211,30.4579,30.4064,30.4579,13800.0
2014-12-15 13:35:00,41.4,41.44,41.4,41.4,19200.0,30.4505,30.4799,30.4505,30.4505,19200.0
2014-12-15 13:40:00,41.38,41.44,41.38,41.4,21300.0,30.4358,30.4799,30.4358,30.4505,21300.0
2014-12-15 13:45:00,41.4,41.41,41.35,41.39,21800.0,30.4505,30.4579,30.4137,30.4431,21800.0
2014-12-15 13:50:00,41.38,41.42,41.35,41.41,24700.0,30.4358,30.4652,30.4137,30.4579,24700.0
2014-12-15 13:55:00,41.4,41.4,41.32,41.34,21000.0,30.4505,30.4505,30.3917,30.4064,21000.0
2014-12-15 14:00:00,41.35,41.43,41.34,41.41,27200.0,30.4137,30.4726,30.4064,30.4579,27200.0
2014-12-15 14:05:00,41.41,41.41,41.35,41.4,13300.0,30.4579,30.4579,30.4137,30.4505,13300.0
2014-12-15 14:10:00,41.4,41.43,41.38,41.42,13300.0,30.4505,30.4726,30.4358,30.4652,13300.0
2014-12-15 14:15:00,41.41,41.45,41.38,41.38,33200.0,30.4579,30.4873,30.4358,30.4358,33200.0
2014-12-15 14:20:00,41.38,41.43,41.37,41.42,20100.0,30.4358,30.4726,30.4284,30.4652,20100.0
2014-12-15 14:25:00,41.42,41.53,41.42,41.5,39200.0,30.4652,30.5461,30.4652,30.524,39200.0
2014-12-15 14:30:00,41.5,41.51,41.43,41.44,29400.0,30.524,30.5314,30.4726,30.4799,29400.0
2014-12-15 14:35:00,41.44,41.52,41.43,41.46,36100.0,30.4799,30.5388,30.4726,30.4946,36100.0
2014-12-15 14:40:00,41.45,41.47,41.33,41.34,48100.0,30.4873,30.502,30.399,30.4064,48100.0
2014-12-15 14:45:00,41.33,41.38,41.3,41.3,21200.0,30.399,30.4358,30.3769,30.3769,21200.0
2014-12-15 14:50:00,41.3,41.36,41.29,41.34,25500.0,30.3769,30.4211,30.3696,30.4064,25500.0
2014-12-15 14:55:00,41.34,41.37,41.32,41.35,13600.0,30.4064,30.4284,30.3917,30.4137,13600.0
2014-12-15 15:00:00,41.37,41.42,41.34,41.4,29300.0,30.4284,30.4652,30.4064,30.4505,29300.0
2014-12-15 15:05:00,41.4,41.45,41.38,41.44,16000.0,30.4505,30.4873,30.4358,30.4799,16000.0
2014-12-15 15:10:00,41.44,41.47,41.43,41.44,104500.0,30.4799,30.502,30.4726,30.4799,104500.0
2014-12-15 15:15:00,41.44,41.45,41.38,41.38,45100.0,30.4799,30.4873,30.4358,30.4358,45100.0
2014-12-15 15:20:00,41.37,41.39,41.35,41.35,45300.0,30.4284,30.4431,30.4137,30.4137,45300.0
2014-12-15 15:25:00,41.34,41.41,41.31,41.31,91700.0,30.4064,30.4579,30.3843,30.3843,91700.0
2014-12-15 15:30:00,41.3,41.32,41.26,41.31,83700.0,30.3769,30.3917,30.3475,30.3843,83700.0
2014-12-15 15:35:00,41.31,41.44,41.3,41.38,80800.0,30.3843,30.4799,30.3769,30.4358,80800.0
2014-12-15 15:40:00,41.38,41.39,41.32,41.36,66700.0,30.4358,30.4431,30.3917,30.4211,66700.0
2014-12-15 15:45:00,41.35,41.36,41.3,41.34,84500.0,30.4137,30.4211,30.3769,30.4064,84500.0
2014-12-15 15:50:00,41.35,41.38,41.29,41.3,101100.0,30.4137,30.4358,30.3696,30.3769,101100.0
2014-12-15 15:55:00,41.3,41.3,41.27,41.28,251600.0,30.3769,30.3769,30.3549,30.3622,251600.0
2014-12-16 09:30:00,41.23,41.23,41.03,41.18,46000.0,30.3255,30.3255,30.1784,30.2887,46000.0
2014-12-16 09:35:00,41.23,41.3,41.16,41.18,27100.0,30.3255,30.3769,30.274,30.2887,27100.0
2014-12-16 09:40:00,41.17,41.22,41.09,41.11,476200.0,30.2813,30.3181,30.2225,30.2372,476200.0
2014-12-16 09:45:00,41.1,41.1,40.9,40.94,34200.0,30.2298,30.2298,30.0827,30.1122,34200.0
2014-12-16 09:50:00,40.94,41.01,40.91,40.98,30300.0,30.1122,30.1636,30.0901,30.1416,30300.0
2014-12-16 09:55:00,40.97,41.02,40.91,40.97,37600.0,30.1342,30.171,30.0901,30.1342,37600.0
2014-12-16 10:00:00,40.98,41.06,40.92,41.03,61600.0,30.1416,30.2004,30.0974,30.1784,61600.0
2014-12-16 10:05:00,41.05,41.1,40.92,40.96,22400.0,30.1931,30.2298,30.0974,30.1269,22400.0
2014-12-16 10:10:00,40.96,41.01,40.95,40.98,26100.0,30.1269,30.1636,30.1195,30.1416,26100.0
2014-12-16 10:15:00,40.97,41.13,40.96,41.12,26800.0,30.1342,30.2519,30.1269,30.2446,26800.0
2014-12-16 10:20:00,41.11,41.18,41.09,41.18,36100.0,30.2372,30.2887,30.2225,30.2887,36100.0
2014-12-16 10:25:00,41.18,41.2,41.14,41.17,43300.0,30.2887,30.3034,30.2593,30.2813,43300.0
2014-12-16 10:30:00,41.17,41.18,41.1,41.15,39200.0,30.2813,30.2887,30.2298,30.2666,39200.0
2014-12-16 10:35:00,41.15,41.27,41.14,41.27,39400.0,30.2666,30.3549,30.2593,30.3549,39400.0
2014-12-16 10:40:00,41.27,41.3,41.21,41.27,21000.0,30.3549,30.3769,30.3107,30.3549,21000.0
2014-12-16 10:45:00,41.27,41.3,41.26,41.28,13200.0,30.3549,30.3769,30.3475,30.3622,13200.0
2014-12-16 10:50:00,41.28,41.35,41.26,41.35,20700.0,30.3622,30.4137,30.3475,30.4137,20700.0
2014-12-16 10:55:00,41.36,41.4,41.34,41.37,55100.0,30.4211,30.4505,30.4064,30.4284,55100.0
2014-12-16 11:00:00,41.36,41.36,41.24,41.27,64800.0,30.4211,30.4211,30.3328,30.3549,64800.0
2014-12-16 11:05:00,41.27,41.3,41.22,41.27,38600.0,30.3549,30.3769,30.3181,30.3549,38600.0
2014-12-16 11:10:00,41.26,41.3,41.25,41.3,36000.0,30.3475,30.3769,30.3402,30.3769,36000.0
2014-12-16 11:15:00,41.3,41.47,41.3,41.47,28700.0,30.3769,30.502,30.3769,30.502,28700.0
2014-12-16 11:20:00,41.47,41.52,41.44,41.49,27800.0,30.502,30.5388,30.4799,30.5167,27800.0
2014-12-16 11:25:00,41.48,41.69,41.48,41.62,37200.0,30.5093,30.6638,30.5093,30.6123,37200.0
2014-12-16 11:30:00,41.63,41.7,41.62,41.65,102300.0,30.6197,30.6712,30.6123,30.6344,102300.0
2014-12-16 11:35:00,41.64,41.65,41.54,41.54,18400.0,30.627,30.6344,30.5535,30.5535,18400.0
2014-12-16 11:40:00,41.55,41.61,41.54,41.58,16700.0,30.5608,30.605,30.5535,30.5829,16700.0
2014-12-16 11:45:00,41.59,41.63,41.58,41.63,12200.0,30.5902,30.6197,30.5829,30.6197,12200.0
2014-12-16 11:50:00,41.62,41.63,41.58,41.59,7900.0,30.6123,30.6197,30.5829,30.5902,7900.0
2014-12-16 11:55:00,41.58,41.59,41.56,41.56,18200.0,30.5829,30.5902,30.5682,30.5682,18200.0
2014-12-16 12:00:00,41.56,41.62,41.55,41.56,12200.0,30.5682,30.6123,30.5608,30.5682,12200.0
2014-12-16 12:05:00,41.56,41.6,41.52,41.6,24000.0,30.5682,30.5976,30.5388,30.5976,24000.0
2014-12-16 12:10:00,41.6,41.63,41.54,41.56,16300.0,30.5976,30.6197,30.5535,30.5682,16300.0
2014-12-16 12:15:00,41.55,41.61,41.55,41.6,7200.0,30.5608,30.605,30.5608,30.5976,7200.0
2014-12-16 12:20:00,41.6,41.6,41.54,41.59,16200.0,30.5976,30.5976,30.5535,30.5902,16200.0
2014-12-16 12:25:00,41.59,41.61,41.58,41.6,5700.0,30.5902,30.605,30.5829,30.5976,5700.0
2014-12-16 12:30:00,41.61,41.63,41.6,41.63,6200.0,30.605,30.6197,30.5976,30.6197,6200.0
2014-12-16 12:35:00,41.62,41.64,41.59,41.63,9900.0,30.6123,30.627,30.5902,30.6197,9900.0
2014-12-16 12:40:00,41.63,41.65,41.59,41.59,9200.0,30.6197,30.6344,30.5902,30.5902,9200.0
2014-12-16 12:45:00,41.58,41.63,41.55,41.63,21400.0,30.5829,30.6197,30.5608,30.6197,21400.0
2014-12-16 12:50:00,41.63,41.64,41.59,41.61,8600.0,30.6197,30.627,30.5902,30.605,8600.0
2014-12-16 12:55:00,41.62,41.65,41.6,41.6,7900.0,30.6123,30.6344,30.5976,30.5976,7900.0
2014-12-16 13:00:00,41.59,41.67,41.59,41.64,13200.0,30.5902,30.6491,30.5902,30.627,13200.0
2014-12-16 13:05:00,41.65,41.65,41.57,41.57,12800.0,30.6344,30.6344,30.5755,30.5755,12800.0
2014-12-16 13:10:00,41.57,41.57,41.51,41.54,44100.0,30.5755,30.5755,30.5314,30.5535,44100.0
2014-12-16 13:15:00,41.54,41.57,41.45,41.51,16200.0,30.5535,30.5755,30.4873,30.5314,16200.0
2014-12-16 13:20:00,41.51,41.54,41.48,41.48,11100.0,30.5314,30.5535,30.5093,30.5093,11100.0
2014-12-16 13:25:00,41.47,41.54,41.46,41.53,16600.0,30.502,30.5535,30.4946,30.5461,16600.0
2014-12-16 13:30:00,41.52,41.58,41.46,41.58,38200.0,30.5388,30.5829,30.4946,30.5829,38200.0
2014-12-16 13:35:00,41.58,41.61,41.57,41.61,15500.0,30.5829,30.605,30.5755,30.605,15500.0
2014-12-16 13:40:00,41.61,41.67,41.61,41.64,16300.0,30.605,30.6491,30.605,30.627,16300.0
2014-12-16 13:45:00,41.63,41.64,41.55,41.58,17300.0,30.6197,30.627,30.5608,30.5829,17300.0
2014-12-16 13:50:00,41.59,41.65,41.59,41.63,11000.0,30.5902,30.6344,30.5902,30.6197,11000.0
2014-12-16 13:55:00,41.62,41.66,41.61,41.62,9000.0,30.6123,30.6417,30.605,30.6123,9000.0
2014-12-16 14:00:00,41.62,41.62,41.55,41.56,11600.0,30.6123,30.6123,30.5608,30.5682,11600.0
2014-12-16 14:05:00,41.57,41.68,41.56,41.67,17700.0,30.5755,30.6564,30.5682,30.6491,17700.0
2014-12-16 14:10:00,41.67,41.69,41.65,41.65,11500.0,30.6491,30.6638,30.6344,30.6344,11500.0
2014-12-16 14:15:00,41.64,41.64,41.58,41.63,23600.0,30.627,30.627,30.5829,30.6197,23600.0
2014-12-16 14:20:00,41.62,41.64,41.59,41.59,15500.0,30.6123,30.627,30.5902,30.5902,15500.0
2014-12-16 14:25:00,41.59,41.64,41.58,41.61,11900.0,30.5902,30.627,30.5829,30.605,11900.0
2014-12-16 14:30:00,41.6,41.64,41.59,41.59,13200.0,30.5976,30.627,30.5902,30.5902,13200.0
2014-12-16 14:35:00,41.59,41.61,41.57,41.59,12700.0,30.5902,30.605,30.5755,30.5902,12700.0
2014-12-16 14:40:00,41.59,41.64,41.58,41.59,10500.0,30.5902,30.627,30.5829,30.5902,10500.0
2014-12-16 14:45:00,41.59,41.59,41.56,41.56,14300.0,30.5902,30.5902,30.5682,30.5682,14300.0
2014-12-16 14:50:00,41.56,41.56,41.49,41.53,16900.0,30.5682,30.5682,30.5167,30.5461,16900.0
2014-12-16 14:55:00,41.52,41.57,41.51,41.56,14700.0,30.5388,30.5755,30.5314,30.5682,14700.0
2014-12-16 15:00:00,41.55,41.58,41.5,41.58,13400.0,30.5608,30.5829,30.524,30.5829,13400.0
2014-12-16 15:05:00,41.59,41.61,41.51,41.54,21800.0,30.5902,30.605,30.5314,30.5535,21800.0
2014-12-16 15:10:00,41.54,41.56,41.51,41.51,18300.0,30.5535,30.5682,30.5314,30.5314,18300.0
2014-12-16 15:15:00,41.51,41.54,41.49,41.53,19200.0,30.5314,30.5535,30.5167,30.5461,19200.0
2014-12-16 15:20:00,41.53,41.54,41.5,41.51,37100.0,30.5461,30.5535,30.524,30.5314,37100.0
2014-12-16 15:25:00,41.5,41.51,41.45,41.46,32600.0,30.524,30.5314,30.4873,30.4946,32600.0
2014-12-16 15:30:00,41.45,41.57,41.44,41.52,41500.0,30.4873,30.5755,30.4799,30.5388,41500.0
2014-12-16 15:35:00,41.54,41.56,41.44,41.46,47800.0,30.5535,30.5682,30.4799,30.4946,47800.0
2014-12-16 15:40:00,41.46,41.47,41.39,41.4,83700.0,30.4946,30.502,30.4431,30.4505,83700.0
2014-12-16 15:45:00,41.4,41.46,41.37,41.44,76400.0,30.4505,30.4946,30.4284,30.4799,76400.0
2014-12-16 15:50:00,41.43,41.45,41.37,41.44,127500.0,30.4726,30.4873,30.4284,30.4799,127500.0
2014-12-16 15:55:00,41.44,41.44,41.37,41.39,305000.0,30.4799,30.4799,30.4284,30.4431,305000.0
2014-12-17 09:30:00,41.52,41.75,41.52,41.69,32600.0,30.5388,30.7079,30.5388,30.6638,32600.0
2014-12-17 09:35:00,41.71,41.83,41.7,41.76,21700.0,30.6785,30.7668,30.6712,30.7153,21700.0
2014-12-17 09:40:00,41.77,41.88,41.74,41.75,11300.0,30.7226,30.8035,30.7006,30.7079,11300.0
2014-12-17 09:45:00,41.75,41.78,41.6,41.7,21300.0,30.7079,30.73,30.5976,30.6712,21300.0
2014-12-17 09:50:00,41.7,41.77,41.67,41.69,13700.0,30.6712,30.7226,30.6491,30.6638,13700.0
2014-12-17 09:55:00,41.68,41.79,41.67,41.76,11100.0,30.6564,30.7373,30.6491,30.7153,11100.0
2014-12-17 10:00:00,41.76,41.76,41.62,41.72,13300.0,30.7153,30.7153,30.6123,30.6859,13300.0
2014-12-17 10:05:00,41.72,41.72,41.65,41.67,12200.0,30.6859,30.6859,30.6344,30.6491,12200.0
2014-12-17 10:10:00,41.68,41.74,41.67,41.73,26100.0,30.6564,30.7006,30.6491,30.6932,26100.0
2014-12-17 10:15:00,41.73,41.74,41.59,41.66,19800.0,30.6932,30.7006,30.5902,30.6417,19800.0
2014-12-17 10:20:00,41.66,41.67,41.62,41.64,11900.0,30.6417,30.6491,30.6123,30.627,11900.0
2014-12-17 10:25:00,41.63,41.66,41.6,41.61,34600.0,30.6197,30.6417,30.5976,30.605,34600.0
2014-12-17 10:30:00,41.61,41.66,41.6,41.64,22100.0,30.605,30.6417,30.5976,30.627,22100.0
2014-12-17 10:35:00,41.63,41.7,41.61,41.66,13400.0,30.6197,30.6712,30.605,30.6417,13400.0
2014-12-17 10:40:00,41.66,41.7,41.64,41.68,12700.0,30.6417,30.6712,30.627,30.6564,12700.0
2014-12-17 10:45:00,41.68,41.75,41.66,41.71,50500.0,30.6564,30.7079,30.6417,30.6785,50500.0
2014-12-17 10:50:00,41.69,41.7,41.64,41.65,34800.0,30.6638,30.6712,30.627,30.6344,34800.0
2014-12-17 10:55:00,41.66,41.69,41.65,41.67,10700.0,30.6417,30.6638,30.6344,30.6491,10700.0
2014-12-17 11:00:00,41.67,41.67,41.62,41.63,13200.0,30.6491,30.6491,30.6123,30.6197,13200.0
2014-12-17 11:05:00,41.62,41.63,41.57,41.58,11900.0,30.6123,30.6197,30.5755,30.5829,11900.0
2014-12-17 11:10:00,41.58,41.59,41.56,41.57,7100.0,30.5829,30.5902,30.5682,30.5755,7100.0
2014-12-17 11:15:00,41.57,41.62,41.55,41.62,8900.0,30.5755,30.6123,30.5608,30.6123,8900.0
2014-12-17 11:20:00,41.62,41.67,41.62,41.67,18200.0,30.6123,30.6491,30.6123,30.6491,18200.0
2014-12-17 11:25:00,41.68,41.69,41.63,41.67,19100.0,30.6564,30.6638,30.6197,30.6491,19100.0
2014-12-17 11:30:00,41.68,41.69,41.6,41.61,12800.0,30.6564,30.6638,30.5976,30.605,12800.0
2014-12-17 11:35:00,41.61,41.74,41.61,41.73,20100.0,30.605,30.7006,30.605,30.6932,20100.0
2014-12-17 11:40:00,41.73,41.76,41.68,41.69,18100.0,30.6932,30.7153,30.6564,30.6638,18100.0
2014-12-17 11:45:00,41.69,41.73,41.68,41.72,13400.0,30.6638,30.6932,30.6564,30.6859,13400.0
2014-12-17 11:50:00,41.72,41.78,41.72,41.75,11300.0,30.6859,30.73,30.6859,30.7079,11300.0
2014-12-17 11:55:00,41.76,41.84,41.75,41.81,13000.0,30.7153,30.7741,30.7079,30.7521,13000.0
2014-12-17 12:00:00,41.81,41.84,41.81,41.83,12200.0,30.7521,30.7741,30.7521,30.7668,12200.0
2014-12-17 12:05:00,41.82,41.85,41.8,41.83,22700.0,30.7594,30.7815,30.7447,30.7668,22700.0
2014-12-17 12:10:00,41.83,41.83,41.78,41.78,20800.0,30.7668,30.7668,30.73,30.73,20800.0
2014-12-17 12:15:00,41.79,41.83,41.78,41.79,10500.0,30.7373,30.7668,30.73,30.7373,10500.0
2014-12-17 12:20:00,41.79,41.81,41.75,41.76,8500.0,30.7373,30.7521,30.7079,30.7153,8500.0
2014-12-17 12:25:00,41.75,41.78,41.74,41.74,14400.0,30.7079,30.73,30.7006,30.7006,14400.0
2014-12-17 12:30:00,41.74,41.8,41.74,41.79,18800.0,30.7006,30.7447,30.7006,30.7373,18800.0
2014-12-17 12:35:00,41.79,41.8,41.75,41.76,10500.0,30.7373,30.7447,30.7079,30.7153,10500.0
2014-12-17 12:40:00,41.76,41.79,41.75,41.77,16400.0,30.7153,30.7373,30.7079,30.7226,16400.0
2014-12-17 12:45:00,41.77,41.79,41.77,41.78,19800.0,30.7226,30.7373,30.7226,30.73,19800.0
2014-12-17 12:50:00,41.78,41.83,41.77,41.77,13500.0,30.73,30.7668,30.7226,30.7226,13500.0
2014-12-17 12:55:00,41.78,41.79,41.76,41.78,17200.0,30.73,30.7373,30.7153,30.73,17200.0
2014-12-17 13:00:00,41.78,41.8,41.76,41.79,10300.0,30.73,30.7447,30.7153,30.7373,10300.0
2014-12-17 13:05:00,41.79,41.82,41.78,41.8,9100.0,30.7373,30.7594,30.73,30.7447,9100.0
2014-12-17 13:10:00,41.8,41.83,41.8,41.83,10300.0,30.7447,30.7668,30.7447,30.7668,10300.0
2014-12-17 13:15:00,41.83,41.87,41.83,41.87,12300.0,30.7668,30.7962,30.7668,30.7962,12300.0
2014-12-17 13:20:00,41.87,41.93,41.86,41.89,20300.0,30.7962,30.8403,30.7888,30.8109,20300.0
2014-12-17 13:25:00,41.88,41.9,41.86,41.9,11300.0,30.8035,30.8183,30.7888,30.8183,11300.0
2014-12-17 13:30:00,41.9,41.94,41.89,41.93,16000.0,30.8183,30.8477,30.8109,30.8403,16000.0
2014-12-17 13:35:00,41.93,41.97,41.89,41.97,15500.0,30.8403,30.8697,30.8109,30.8697,15500.0
2014-12-17 13:40:00,41.97,42.01,41.97,42.0,13500.0,30.8697,30.8992,30.8697,30.8918,13500.0
2014-12-17 13:45:00,41.99,41.99,41.91,41.94,14800.0,30.8845,30.8845,30.8256,30.8477,14800.0
2014-12-17 13:50:00,41.93,41.94,41.89,41.91,21500.0,30.8403,30.8477,30.8109,30.8256,21500.0
2014-12-17 13:55:00,41.9,42.01,41.87,42.0,20700.0,30.8183,30.8992,30.7962,30.8918,20700.0
2014-12-17 14:00:00,42.02,42.48,41.98,42.35,71500.0,30.9065,31.2449,30.8771,31.1492,71500.0
2014-12-17 14:05:00,42.35,42.4,42.27,42.29,37700.0,31.1492,31.186,31.0904,31.1051,37700.0
2014-12-17 14:10:00,42.29,42.34,42.23,42.28,83200.0,31.1051,31.1419,31.061,31.0978,83200.0
2014-12-17 14:15:00,42.27,42.27,42.17,42.17,36500.0,31.0904,31.0904,31.0168,31.0168,36500.0
2014-12-17 14:20:00,42.17,42.19,42.12,42.18,35300.0,31.0168,31.0316,30.9801,31.0242,35300.0
2014-12-17 14:25:00,42.19,42.21,42.12,42.14,28800.0,31.0316,31.0463,30.9801,30.9948,28800.0
2014-12-17 14:30:00,42.14,42.18,42.04,42.12,48900.0,30.9948,31.0242,30.9212,30.9801,48900.0
2014-12-17 14:35:00,42.13,42.15,42.08,42.15,43500.0,30.9874,31.0021,30.9507,31.0021,43500.0
2014-12-17 14:40:00,42.15,42.15,42.01,42.07,50300.0,31.0021,31.0021,30.8992,30.9433,50300.0
2014-12-17 14:45:00,42.07,42.08,41.98,42.01,39900.0,30.9433,30.9507,30.8771,30.8992,39900.0
2014-12-17 14:50:00,42.01,42.09,41.98,42.07,19600.0,30.8992,30.958,30.8771,30.9433,19600.0
2014-12-17 14:55:00,42.08,42.11,41.98,42.0,24600.0,30.9507,30.9727,30.8771,30.8918,24600.0
2014-12-17 15:00:00,42.0,42.0,41.88,41.91,55700.0,30.8918,30.8918,30.8035,30.8256,55700.0
2014-12-17 15:05:00,41.91,41.98,41.9,41.94,31000.0,30.8256,30.8771,30.8183,30.8477,31000.0
2014-12-17 15:10:00,41.95,42.03,41.92,42.03,25500.0,30.855,30.9139,30.833,30.9139,25500.0
2014-12-17 15:15:00,42.03,42.13,42.0,42.13,30800.0,30.9139,30.9874,30.8918,30.9874,30800.0
2014-12-17 15:20:00,42.12,42.12,42.07,42.1,34100.0,30.9801,30.9801,30.9433,30.9654,34100.0
2014-12-17 15:25:00,42.11,42.25,42.09,42.23,35400.0,30.9727,31.0757,30.958,31.061,35400.0
2014-12-17 15:30:00,42.23,42.35,42.23,42.3,56700.0,31.061,31.1492,31.061,31.1125,56700.0
2014-12-17 15:35:00,42.29,42.31,42.25,42.28,41300.0,31.1051,31.1198,31.0757,31.0978,41300.0
2014-12-17 15:40:00,42.28,42.36,42.28,42.35,66800.0,31.0978,31.1566,31.0978,31.1492,66800.0
2014-12-17 15:45:00,42.35,42.37,42.32,42.34,120600.0,31.1492,31.164,31.1272,31.1419,120600.0
2014-12-17 15:50:00,42.34,42.35,42.26,42.27,143600.0,31.1419,31.1492,31.083,31.0904,143600.0
2014-12-17 15:55:00,42.28,42.41,42.27,42.37,317100.0,31.0978,31.1934,31.0904,31.164,317100.0
2014-12-18 09:30:00,42.62,42.68,42.42,42.62,70400.0,31.3478,31.392,31.2007,31.3478,70400.0
2014-12-18 09:35:00,42.6,42.6,42.52,42.53,24800.0,31.3331,31.3331,31.2743,31.2816,24800.0
2014-12-18 09:40:00,42.55,42.66,42.54,42.65,18000.0,31.2963,31.3773,31.289,31.3699,18000.0
2014-12-18 09:45:00,42.66,42.68,42.63,42.66,15300.0,31.3773,31.392,31.3552,31.3773,15300.0
2014-12-18 09:50:00,42.65,42.72,42.61,42.7,20500.0,31.3699,31.4214,31.3405,31.4067,20500.0
2014-12-18 09:55:00,42.7,42.77,42.64,42.77,11900.0,31.4067,31.4582,31.3625,31.4582,11900.0
2014-12-18 10:00:00,42.76,42.76,42.64,42.64,16800.0,31.4508,31.4508,31.3625,31.3625,16800.0
2014-12-18 10:05:00,42.64,42.75,42.61,42.75,22000.0,31.3625,31.4434,31.3405,31.4434,22000.0
2014-12-18 10:10:00,42.75,42.79,42.72,42.74,51200.0,31.4434,31.4729,31.4214,31.4361,51200.0
2014-12-18 10:15:00,42.74,42.74,42.53,42.56,70400.0,31.4361,31.4361,31.2816,31.3037,70400.0
2014-12-18 10:20:00,42.56,42.56,42.49,42.5,21700.0,31.3037,31.3037,31.2522,31.2596,21700.0
2014-12-18 10:25:00,42.49,42.53,42.47,42.47,20400.0,31.2522,31.2816,31.2375,31.2375,20400.0
2014-12-18 10:30:00,42.48,42.52,42.46,42.48,20500.0,31.2449,31.2743,31.2301,31.2449,20500.0
2014-12-18 10:35:00,42.47,42.5,42.45,42.45,18200.0,31.2375,31.2596,31.2228,31.2228,18200.0
2014-12-18 10:40:00,42.45,42.46,42.41,42.44,14400.0,31.2228,31.2301,31.1934,31.2154,14400.0
2014-12-18 10:45:00,42.44,42.45,42.4,42.41,26600.0,31.2154,31.2228,31.186,31.1934,26600.0
2014-12-18 10:50:00,42.4,42.46,42.38,42.45,28700.0,31.186,31.2301,31.1713,31.2228,28700.0
2014-12-18 10:55:00,42.44,42.46,42.39,42.39,11700.0,31.2154,31.2301,31.1787,31.1787,11700.0
2014-12-18 11:00:00,42.4,42.45,42.37,42.45,23900.0,31.186,31.2228,31.164,31.2228,23900.0
2014-12-18 11:05:00,42.44,42.44,42.35,42.39,11500.0,31.2154,31.2154,31.1492,31.1787,11500.0
2014-12-18 11:10:00,42.39,42.41,42.35,42.39,12600.0,31.1787,31.1934,31.1492,31.1787,12600.0
2014-12-18 11:15:00,42.4,42.46,42.4,42.46,19700.0,31.186,31.2301,31.186,31.2301,19700.0
2014-12-18 11:20:00,42.46,42.5,42.45,42.47,12900.0,31.2301,31.2596,31.2228,31.2375,12900.0
2014-12-18 11:25:00,42.47,42.51,42.41,42.41,17400.0,31.2375,31.2669,31.1934,31.1934,17400.0
2014-12-18 11:30:00,42.42,42.46,42.41,42.46,10900.0,31.2007,31.2301,31.1934,31.2301,10900.0
2014-12-18 11:35:00,42.47,42.47,42.4,42.45,10900.0,31.2375,31.2375,31.186,31.2228,10900.0
2014-12-18 11:40:00,42.45,42.47,42.43,42.45,9700.0,31.2228,31.2375,31.2081,31.2228,9700.0
2014-12-18 11:45:00,42.45,42.46,42.39,42.43,21300.0,31.2228,31.2301,31.1787,31.2081,21300.0
2014-12-18 11:50:00,42.43,42.51,42.42,42.51,13200.0,31.2081,31.2669,31.2007,31.2669,13200.0
2014-12-18 11:55:00,42.51,42.56,42.5,42.55,30700.0,31.2669,31.3037,31.2596,31.2963,30700.0
2014-12-18 12:00:00,42.54,42.56,42.51,42.54,18100.0,31.289,31.3037,31.2669,31.289,18100.0
2014-12-18 12:05:00,42.54,42.59,42.54,42.57,11700.0,31.289,31.3258,31.289,31.3111,11700.0
2014-12-18 12:10:00,42.57,42.58,42.52,42.56,17100.0,31.3111,31.3184,31.2743,31.3037,17100.0
2014-12-18 12:15:00,42.57,42.58,42.54,42.57,7300.0,31.3111,31.3184,31.289,31.3111,7300.0
2014-12-18 12:20:00,42.57,42.57,42.51,42.54,8100.0,31.3111,31.3111,31.2669,31.289,8100.0
2014-12-18 12:25:00,42.54,42.59,42.54,42.55,7300.0,31.289,31.3258,31.289,31.2963,7300.0
2014-12-18 12:30:00,42.55,42.59,42.55,42.59,9500.0,31.2963,31.3258,31.2963,31.3258,9500.0
2014-12-18 12:35:00,42.59,42.6,42.57,42.58,8400.0,31.3258,31.3331,31.3111,31.3184,8400.0
2014-12-18 12:40:00,42.57,42.63,42.57,42.62,7100.0,31.3111,31.3552,31.3111,31.3478,7100.0
2014-12-18 12:45:00,42.63,42.66,42.62,42.65,8000.0,31.3552,31.3773,31.3478,31.3699,8000.0
2014-12-18 12:50:00,42.64,42.69,42.64,42.67,10500.0,31.3625,31.3993,31.3625,31.3846,10500.0
2014-12-18 12:55:00,42.66,42.7,42.65,42.7,11000.0,31.3773,31.4067,31.3699,31.4067,11000.0
2014-12-18 13:00:00,42.7,42.7,42.67,42.69,15400.0,31.4067,31.4067,31.3846,31.3993,15400.0
2014-12-18 13:05:00,42.69,42.7,42.65,42.69,19200.0,31.3993,31.4067,31.3699,31.3993,19200.0
2014-12-18 13:10:00,42.69,42.7,42.65,42.66,12500.0,31.3993,31.4067,31.3699,31.3773,12500.0
2014-12-18 13:15:00,42.66,42.69,42.66,42.68,10700.0,31.3773,31.3993,31.3773,31.392,10700.0
2014-12-18 13:20:00,42.69,42.73,42.68,42.7,16700.0,31.3993,31.4287,31.392,31.4067,16700.0
2014-12-18 13:25:00,42.7,42.74,42.69,42.73,14100.0,31.4067,31.4361,31.3993,31.4287,14100.0
2014-12-18 13:30:00,42.73,42.74,42.69,42.72,25400.0,31.4287,31.4361,31.3993,31.4214,25400.0
2014-12-18 13:35:00,42.73,42.73,42.66,42.68,20600.0,31.4287,31.4287,31.3773,31.392,20600.0
2014-12-18 13:40:00,42.67,42.68,42.57,42.6,39000.0,31.3846,31.392,31.3111,31.3331,39000.0
2014-12-18 13:45:00,42.6,42.61,42.58,42.59,26900.0,31.3331,31.3405,31.3184,31.3258,26900.0
2014-12-18 13:50:00,42.59,42.62,42.58,42.62,11800.0,31.3258,31.3478,31.3184,31.3478,11800.0
2014-12-18 13:55:00,42.61,42.63,42.59,42.62,29500.0,31.3405,31.3552,31.3258,31.3478,29500.0
2014-12-18 14:00:00,42.62,42.63,42.56,42.59,39300.0,31.3478,31.3552,31.3037,31.3258,39300.0
2014-12-18 14:05:00,42.59,42.59,42.56,42.58,16900.0,31.3258,31.3258,31.3037,31.3184,16900.0
2014-12-18 14:10:00,42.57,42.6,42.56,42.57,19500.0,31.3111,31.3331,31.3037,31.3111,19500.0
2014-12-18 14:15:00,42.57,42.59,42.55,42.57,29100.0,31.3111,31.3258,31.2963,31.3111,29100.0
2014-12-18 14:20:00,42.56,42.57,42.54,42.55,12100.0,31.3037,31.3111,31.289,31.2963,12100.0
2014-12-18 14:25:00,42.55,42.57,42.54,42.54,13300.0,31.2963,31.3111,31.289,31.289,13300.0
2014-12-18 14:30:00,42.55,42.59,42.53,42.58,22000.0,31.2963,31.3258,31.2816,31.3184,22000.0
2014-12-18 14:35:00,42.59,42.6,42.55,42.6,21500.0,31.3258,31.3331,31.2963,31.3331,21500.0
2014-12-18 14:40:00,42.6,42.61,42.58,42.59,14500.0,31.3331,31.3405,31.3184,31.3258,14500.0
2014-12-18 14:45:00,42.58,42.59,42.53,42.54,24100.0,31.3184,31.3258,31.2816,31.289,24100.0
2014-12-18 14:50:00,42.54,42.57,42.52,42.52,75900.0,31.289,31.3111,31.2743,31.2743,75900.0
2014-12-18 14:55:00,42.52,42.53,42.49,42.51,43400.0,31.2743,31.2816,31.2522,31.2669,43400.0
2014-12-18 15:00:00,42.52,42.54,42.5,42.52,53900.0,31.2743,31.289,31.2596,31.2743,53900.0
2014-12-18 15:05:00,42.51,42.54,42.5,42.5,63000.0,31.2669,31.289,31.2596,31.2596,63000.0
2014-12-18 15:10:00,42.5,42.54,42.49,42.51,50900.0,31.2596,31.289,31.2522,31.2669,50900.0
2014-12-18 15:15:00,42.52,42.53,42.48,42.5,32900.0,31.2743,31.2816,31.2449,31.2596,32900.0
2014-12-18 15:20:00,42.51,42.54,42.48,42.48,30100.0,31.2669,31.289,31.2449,31.2449,30100.0
2014-12-18 15:25:00,42.48,42.53,42.48,42.51,47200.0,31.2449,31.2816,31.2449,31.2669,47200.0
2014-12-18 15:30:00,42.51,42.55,42.49,42.5,59600.0,31.2669,31.2963,31.2522,31.2596,59600.0
2014-12-18 15:35:00,42.49,42.55,42.49,42.52,56300.0,31.2522,31.2963,31.2522,31.2743,56300.0
2014-12-18 15:40:00,42.53,42.59,42.53,42.55,39600.0,31.2816,31.3258,31.2816,31.2963,39600.0
2014-12-18 15:45:00,42.55,42.58,42.53,42.58,60300.0,31.2963,31.3184,31.2816,31.3184,60300.0
2014-12-18 15:50:00,42.58,42.6,42.57,42.58,162900.0,31.3184,31.3331,31.3111,31.3184,162900.0
2014-12-18 15:55:00,42.58,42.68,42.57,42.68,395100.0,31.3184,31.392,31.3111,31.392,395100.0
2014-12-19 09:30:00,42.39,42.63,42.39,42.52,56800.0,31.1787,31.3552,31.1787,31.2743,56800.0
2014-12-19 09:35:00,42.52,42.61,42.49,42.61,770400.0,31.2743,31.3405,31.2522,31.3405,770400.0
2014-12-19 09:40:00,42.62,42.64,42.56,42.59,31500.0,31.3478,31.3625,31.3037,31.3258,31500.0
2014-12-19 09:45:00,42.59,42.69,42.57,42.68,52700.0,31.3258,31.3993,31.3111,31.392,52700.0
2014-12-19 09:50:00,42.66,42.68,42.55,42.57,48900.0,31.3773,31.392,31.2963,31.3111,48900.0
2014-12-19 09:55:00,42.56,42.64,42.53,42.59,22800.0,31.3037,31.3625,31.2816,31.3258,22800.0
2014-12-19 10:00:00,42.59,42.64,42.58,42.6,39300.0,31.3258,31.3625,31.3184,31.3331,39300.0
2014-12-19 10:05:00,42.6,42.61,42.57,42.6,28800.0,31.3331,31.3405,31.3111,31.3331,28800.0
2014-12-19 10:10:00,42.59,42.59,42.54,42.58,20700.0,31.3258,31.3258,31.289,31.3184,20700.0
2014-12-19 10:15:00,42.57,42.59,42.56,42.58,19600.0,31.3111,31.3258,31.3037,31.3184,19600.0
2014-12-19 10:20:00,42.59,42.59,42.54,42.58,35500.0,31.3258,31.3258,31.289,31.3184,35500.0
2014-12-19 10:25:00,42.57,42.58,42.52,42.57,54100.0,31.3111,31.3184,31.2743,31.3111,54100.0
2014-12-19 10:30:00,42.58,42.58,42.53,42.54,19600.0,31.3184,31.3184,31.2816,31.289,19600.0
2014-12-19 10:35:00,42.53,42.54,42.48,42.48,21800.0,31.2816,31.289,31.2449,31.2449,21800.0
2014-12-19 10:40:00,42.49,42.51,42.46,42.48,19600.0,31.2522,31.2669,31.2301,31.2449,19600.0
2014-12-19 10:45:00,42.47,42.5,42.46,42.46,16600.0,31.2375,31.2596,31.2301,31.2301,16600.0
2014-12-19 10:50:00,42.46,42.47,42.42,42.44,26000.0,31.2301,31.2375,31.2007,31.2154,26000.0
2014-12-19 10:55:00,42.45,42.51,42.43,42.51,28200.0,31.2228,31.2669,31.2081,31.2669,28200.0
2014-12-19 11:00:00,42.51,42.53,42.44,42.46,40900.0,31.2669,31.2816,31.2154,31.2301,40900.0
2014-12-19 11:05:00,42.45,42.49,42.44,42.48,40000.0,31.2228,31.2522,31.2154,31.2449,40000.0
2014-12-19 11:10:00,42.48,42.49,42.47,42.47,17200.0,31.2449,31.2522,31.2375,31.2375,17200.0
2014-12-19 11:15:00,42.48,42.51,42.47,42.49,21400.0,31.2449,31.2669,31.2375,31.2522,21400.0
2014-12-19 11:20:00,42.5,42.5,42.45,42.45,7400.0,31.2596,31.2596,31.2228,31.2228,7400.0
2014-12-19 11:25:00,42.45,42.5,42.45,42.45,21500.0,31.2228,31.2596,31.2228,31.2228,21500.0
2014-12-19 11:30:00,42.45,42.46,42.43,42.45,22900.0,31.2228,31.2301,31.2081,31.2228,22900.0
2014-12-19 11:35:00,42.45,42.45,42.36,42.4,10700.0,31.2228,31.2228,31.1566,31.186,10700.0
2014-12-19 11:40:00,42.39,42.45,42.39,42.45,13100.0,31.1787,31.2228,31.1787,31.2228,13100.0
2014-12-19 11:45:00,42.45,42.45,42.42,42.42,17700.0,31.2228,31.2228,31.2007,31.2007,17700.0
2014-12-19 11:50:00,42.42,42.45,42.42,42.44,7800.0,31.2007,31.2228,31.2007,31.2154,7800.0
2014-12-19 11:55:00,42.44,42.46,42.43,42.45,31500.0,31.2154,31.2301,31.2081,31.2228,31500.0
2014-12-19 12:00:00,42.44,42.46,42.39,42.45,11600.0,31.2154,31.2301,31.1787,31.2228,11600.0
2014-12-19 12:05:00,42.45,42.46,42.43,42.45,7700.0,31.2228,31.2301,31.2081,31.2228,7700.0
2014-12-19 12:10:00,42.46,42.48,42.43,42.44,11600.0,31.2301,31.2449,31.2081,31.2154,11600.0
2014-12-19 12:15:00,42.43,42.46,42.43,42.46,8600.0,31.2081,31.2301,31.2081,31.2301,8600.0
2014-12-19 12:20:00,42.44,42.45,42.39,42.4,7700.0,31.2154,31.2228,31.1787,31.186,7700.0
2014-12-19 12:25:00,42.39,42.48,42.39,42.47,9700.0,31.1787,31.2449,31.1787,31.2375,9700.0
2014-12-19 12:30:00,42.46,42.48,42.46,42.47,13400.0,31.2301,31.2449,31.2301,31.2375,13400.0
2014-12-19 12:35:00,42.47,42.53,42.47,42.49,99700.0,31.2375,31.2816,31.2375,31.2522,99700.0
2014-12-19 12:40:00,42.49,42.51,42.48,42.51,10800.0,31.2522,31.2669,31.2449,31.2669,10800.0
2014-12-19 12:45:00,42.52,42.54,42.5,42.54,7100.0,31.2743,31.289,31.2596,31.289,7100.0
2014-12-19 12:50:00,42.54,42.58,42.54,42.58,59300.0,31.289,31.3184,31.289,31.3184,59300.0
2014-12-19 12:55:00,42.58,42.58,42.55,42.55,19100.0,31.3184,31.3184,31.2963,31.2963,19100.0
2014-12-19 13:00:00,42.55,42.58,42.54,42.55,13100.0,31.2963,31.3184,31.289,31.2963,13100.0
2014-12-19 13:05:00,42.55,42.58,42.54,42.58,11600.0,31.2963,31.3184,31.289,31.3184,11600.0
2014-12-19 13:10:00,42.57,42.58,42.55,42.57,7500.0,31.3111,31.3184,31.2963,31.3111,7500.0
2014-12-19 13:15:00,42.57,42.6,42.57,42.58,14500.0,31.3111,31.3331,31.3111,31.3184,14500.0
2014-12-19 13:20:00,42.58,42.58,42.52,42.52,32900.0,31.3184,31.3184,31.2743,31.2743,32900.0
2014-12-19 13:25:00,42.52,42.56,42.5,42.56,12300.0,31.2743,31.3037,31.2596,31.3037,12300.0
2014-12-19 13:30:00,42.55,42.57,42.54,42.55,12000.0,31.2963,31.3111,31.289,31.2963,12000.0
2014-12-19 13:35:00,42.56,42.59,42.55,42.59,8300.0,31.3037,31.3258,31.2963,31.3258,8300.0
2014-12-19 13:40:00,42.59,42.64,42.58,42.64,12200.0,31.3258,31.3625,31.3184,31.3625,12200.0
2014-12-19 13:45:00,42.64,42.65,42.61,42.65,11400.0,31.3625,31.3699,31.3405,31.3699,11400.0
2014-12-19 13:50:00,42.65,42.65,42.59,42.59,32100.0,31.3699,31.3699,31.3258,31.3258,32100.0
2014-12-19 13:55:00,42.59,42.61,42.58,42.6,16300.0,31.3258,31.3405,31.3184,31.3331,16300.0
2014-12-19 14:00:00,42.59,42.6,42.58,42.6,26400.0,31.3258,31.3331,31.3184,31.3331,26400.0
2014-12-19 14:05:00,42.6,42.61,42.58,42.58,32000.0,31.3331,31.3405,31.3184,31.3184,32000.0
2014-12-19 14:10:00,42.59,42.62,42.58,42.61,39800.0,31.3258,31.3478,31.3184,31.3405,39800.0
2014-12-19 14:15:00,42.62,42.62,42.6,42.61,10900.0,31.3478,31.3478,31.3331,31.3405,10900.0
2014-12-19 14:20:00,42.6,42.6,42.59,42.6,7100.0,31.3331,31.3331,31.3258,31.3331,7100.0
2014-12-19 14:25:00,42.6,42.61,42.58,42.61,28900.0,31.3331,31.3405,31.3184,31.3405,28900.0
2014-12-19 14:30:00,42.6,42.61,42.6,42.6,28200.0,31.3331,31.3405,31.3331,31.3331,28200.0
2014-12-19 14:35:00,42.61,42.62,42.59,42.62,28500.0,31.3405,31.3478,31.3258,31.3478,28500.0
2014-12-19 14:40:00,42.62,42.65,42.61,42.65,11800.0,31.3478,31.3699,31.3405,31.3699,11800.0
2014-12-19 14:45:00,42.65,42.67,42.63,42.66,19200.0,31.3699,31.3846,31.3552,31.3773,19200.0
2014-12-19 14:50:00,42.67,42.7,42.61,42.63,97200.0,31.3846,31.4067,31.3405,31.3552,97200.0
2014-12-19 14:55:00,42.64,42.7,42.64,42.68,23200.0,31.3625,31.4067,31.3625,31.392,23200.0
2014-12-19 15:00:00,42.68,42.68,42.64,42.65,25800.0,31.392,31.392,31.3625,31.3699,25800.0
2014-12-19 15:05:00,42.64,42.67,42.62,42.65,39100.0,31.3625,31.3846,31.3478,31.3699,39100.0
2014-12-19 15:10:00,42.65,42.68,42.6,42.67,43000.0,31.3699,31.392,31.3331,31.3846,43000.0
2014-12-19 15:15:00,42.67,42.67,42.6,42.63,53300.0,31.3846,31.3846,31.3331,31.3552,53300.0
2014-12-19 15:20:00,42.62,42.65,42.62,42.64,50100.0,31.3478,31.3699,31.3478,31.3625,50100.0
2014-12-19 15:25:00,42.64,42.67,42.63,42.66,20200.0,31.3625,31.3846,31.3552,31.3773,20200.0
2014-12-19 15:30:00,42.67,42.69,42.66,42.69,71800.0,31.3846,31.3993,31.3773,31.3993,71800.0
2014-12-19 15:35:00,42.69,42.73,42.67,42.7,134800.0,31.3993,31.4287,31.3846,31.4067,134800.0
2014-12-19 15:40:00,42.7,42.7,42.61,42.62,64600.0,31.4067,31.4067,31.3405,31.3478,64600.0
2014-12-19 15:45:00,42.61,42.61,42.55,42.57,139800.0,31.3405,31.3405,31.2963,31.3111,139800.0
2014-12-19 15:50:00,42.56,42.6,42.53,42.53,133900.0,31.3037,31.3331,31.2816,31.2816,133900.0
2014-12-19 15:55:00,42.53,42.53,42.47,42.51,737300.0,31.2816,31.2816,31.2375,31.2669,737300.0
2014-12-22 09:30:00,42.64,43.07,42.64,43.03,79700.0,31.3625,31.6788,31.3625,31.6494,79700.0
2014-12-22 09:35:00,43.02,43.16,42.99,43.0,31000.0,31.642,31.745,31.62,31.6273,31000.0
2014-12-22 09:40:00,43.0,43.0,42.89,42.93,9900.0,31.6273,31.6273,31.5464,31.5758,9900.0
2014-12-22 09:45:00,42.91,42.99,42.91,42.98,7700.0,31.5611,31.62,31.5611,31.6126,7700.0
2014-12-22 09:50:00,42.98,42.98,42.87,42.89,13300.0,31.6126,31.6126,31.5317,31.5464,13300.0
2014-12-22 09:55:00,42.89,42.93,42.83,42.83,6400.0,31.5464,31.5758,31.5023,31.5023,6400.0
2014-12-22 10:00:00,42.83,42.87,42.8,42.82,8800.0,31.5023,31.5317,31.4802,31.4949,8800.0
2014-12-22 10:05:00,42.82,42.86,42.78,42.83,15700.0,31.4949,31.5244,31.4655,31.5023,15700.0
2014-12-22 10:10:00,42.82,42.85,42.79,42.8,11800.0,31.4949,31.517,31.4729,31.4802,11800.0
2014-12-22 10:15:00,42.81,42.85,42.8,42.82,10600.0,31.4876,31.517,31.4802,31.4949,10600.0
2014-12-22 10:20:00,42.82,42.86,42.82,42.86,14200.0,31.4949,31.5244,31.4949,31.5244,14200.0
2014-12-22 10:25:00,42.85,42.9,42.85,42.88,19400.0,31.517,31.5538,31.517,31.5391,19400.0
2014-12-22 10:30:00,42.88,42.89,42.81,42.85,16400.0,31.5391,31.5464,31.4876,31.517,16400.0
2014-12-22 10:35:00,42.85,42.85,42.76,42.77,7700.0,31.517,31.517,31.4508,31.4582,7700.0
2014-12-22 10:40:00,42.77,42.79,42.76,42.78,14700.0,31.4582,31.4729,31.4508,31.4655,14700.0
2014-12-22 10:45:00,42.78,42.78,42.72,42.75,16900.0,31.4655,31.4655,31.4214,31.4434,16900.0
2014-12-22 10:50:00,42.75,42.78,42.74,42.76,17800.0,31.4434,31.4655,31.4361,31.4508,17800.0
2014-12-22 10:55:00,42.76,42.78,42.76,42.76,9400.0,31.4508,31.4655,31.4508,31.4508,9400.0
2014-12-22 11:00:00,42.76,42.76,42.69,42.69,18700.0,31.4508,31.4508,31.3993,31.3993,18700.0
2014-12-22 11:05:00,42.7,42.7,42.67,42.69,7700.0,31.4067,31.4067,31.3846,31.3993,7700.0
2014-12-22 11:10:00,42.69,42.73,42.68,42.72,10300.0,31.3993,31.4287,31.392,31.4214,10300.0
2014-12-22 11:15:00,42.72,42.74,42.71,42.74,12600.0,31.4214,31.4361,31.414,31.4361,12600.0
2014-12-22 11:20:00,42.73,42.78,42.73,42.77,8800.0,31.4287,31.4655,31.4287,31.4582,8800.0
2014-12-22 11:25:00,42.77,42.84,42.76,42.83,15800.0,31.4582,31.5096,31.4508,31.5023,15800.0
2014-12-22 11:30:00,42.83,42.85,42.81,42.84,11600.0,31.5023,31.517,31.4876,31.5096,11600.0
2014-12-22 11:35:00,42.85,42.87,42.83,42.83,6100.0,31.517,31.5317,31.5023,31.5023,6100.0
2014-12-22 11:40:00,42.82,42.83,42.8,42.83,3700.0,31.4949,31.5023,31.4802,31.5023,3700.0
2014-12-22 11:45:00,42.83,42.83,42.8,42.8,1700.0,31.5023,31.5023,31.4802,31.4802,1700.0
2014-12-22 11:50:00,42.8,42.84,42.79,42.84,11900.0,31.4802,31.5096,31.4729,31.5096,11900.0
2014-12-22 11:55:00,42.84,42.84,42.79,42.83,8100.0,31.5096,31.5096,31.4729,31.5023,8100.0
2014-12-22 12:00:00,42.83,42.86,42.82,42.86,9500.0,31.5023,31.5244,31.4949,31.5244,9500.0
2014-12-22 12:05:00,42.86,42.91,42.86,42.91,9600.0,31.5244,31.5611,31.5244,31.5611,9600.0
2014-12-22 12:10:00,42.91,42.93,42.89,42.91,9200.0,31.5611,31.5758,31.5464,31.5611,9200.0
2014-12-22 12:15:00,42.91,42.94,42.89,42.94,7700.0,31.5611,31.5832,31.5464,31.5832,7700.0
2014-12-22 12:20:00,42.94,42.94,42.91,42.93,8300.0,31.5832,31.5832,31.5611,31.5758,8300.0
2014-12-22 12:25:00,42.93,42.94,42.92,42.92,5900.0,31.5758,31.5832,31.5685,31.5685,5900.0
2014-12-22 12:30:00,42.92,42.92,42.91,42.92,5900.0,31.5685,31.5685,31.5611,31.5685,5900.0
2014-12-22 12:35:00,42.92,42.93,42.9,42.93,10300.0,31.5685,31.5758,31.5538,31.5758,10300.0
2014-12-22 12:40:00,42.94,42.98,42.94,42.98,11100.0,31.5832,31.6126,31.5832,31.6126,11100.0
2014-12-22 12:45:00,42.98,43.0,42.98,42.99,5900.0,31.6126,31.6273,31.6126,31.62,5900.0
2014-12-22 12:50:00,42.99,43.0,42.98,43.0,20600.0,31.62,31.6273,31.6126,31.6273,20600.0
2014-12-22 12:55:00,43.0,43.0,42.99,42.99,16500.0,31.6273,31.6273,31.62,31.62,16500.0
2014-12-22 13:00:00,42.99,42.99,42.97,42.98,8200.0,31.62,31.62,31.6053,31.6126,8200.0
2014-12-22 13:05:00,42.98,42.99,42.96,42.99,12600.0,31.6126,31.62,31.5979,31.62,12600.0
2014-12-22 13:10:00,42.99,43.0,42.98,42.99,11100.0,31.62,31.6273,31.6126,31.62,11100.0
2014-12-22 13:15:00,42.99,43.03,42.98,43.01,38800.0,31.62,31.6494,31.6126,31.6347,38800.0
2014-12-22 13:20:00,43.0,43.02,43.0,43.02,15900.0,31.6273,31.642,31.6273,31.642,15900.0
2014-12-22 13:25:00,43.02,43.06,43.01,43.05,16700.0,31.642,31.6715,31.6347,31.6641,16700.0
2014-12-22 13:30:00,43.04,43.09,43.04,43.08,23500.0,31.6567,31.6935,31.6567,31.6862,23500.0
2014-12-22 13:35:00,43.09,43.1,43.08,43.09,12400.0,31.6935,31.7009,31.6862,31.6935,12400.0
2014-12-22 13:40:00,43.08,43.09,43.07,43.09,8200.0,31.6862,31.6935,31.6788,31.6935,8200.0
2014-12-22 13:45:00,43.09,43.1,43.06,43.08,14000.0,31.6935,31.7009,31.6715,31.6862,14000.0
2014-12-22 13:50:00,43.09,43.09,43.06,43.08,14700.0,31.6935,31.6935,31.6715,31.6862,14700.0
2014-12-22 13:55:00,43.08,43.12,43.08,43.12,22000.0,31.6862,31.7156,31.6862,31.7156,22000.0
2014-12-22 14:00:00,43.12,43.12,43.07,43.07,17100.0,31.7156,31.7156,31.6788,31.6788,17100.0
2014-12-22 14:05:00,43.08,43.1,43.07,43.09,31500.0,31.6862,31.7009,31.6788,31.6935,31500.0
2014-12-22 14:10:00,43.09,43.13,43.07,43.13,23100.0,31.6935,31.7229,31.6788,31.7229,23100.0
2014-12-22 14:15:00,43.13,43.17,43.13,43.14,26900.0,31.7229,31.7524,31.7229,31.7303,26900.0
2014-12-22 14:20:00,43.14,43.16,43.13,43.15,21600.0,31.7303,31.745,31.7229,31.7377,21600.0
2014-12-22 14:25:00,43.15,43.19,43.15,43.18,26500.0,31.7377,31.7671,31.7377,31.7597,26500.0
2014-12-22 14:30:00,43.18,43.23,43.18,43.23,19300.0,31.7597,31.7965,31.7597,31.7965,19300.0
2014-12-22 14:35:00,43.22,43.23,43.2,43.22,26800.0,31.7891,31.7965,31.7744,31.7891,26800.0
2014-12-22 14:40:00,43.21,43.22,43.2,43.2,20800.0,31.7818,31.7891,31.7744,31.7744,20800.0
2014-12-22 14:45:00,43.21,43.22,43.2,43.22,18300.0,31.7818,31.7891,31.7744,31.7891,18300.0
2014-12-22 14:50:00,43.22,43.24,43.21,43.24,20400.0,31.7891,31.8039,31.7818,31.8039,20400.0
2014-12-22 14:55:00,43.23,43.24,43.22,43.23,27900.0,31.7965,31.8039,31.7891,31.7965,27900.0
2014-12-22 15:00:00,43.23,43.25,43.22,43.25,27100.0,31.7965,31.8112,31.7891,31.8112,27100.0
2014-12-22 15:05:00,43.25,43.27,43.25,43.27,24300.0,31.8112,31.8259,31.8112,31.8259,24300.0
2014-12-22 15:10:00,43.27,43.28,43.25,43.25,23100.0,31.8259,31.8333,31.8112,31.8112,23100.0
2014-12-22 15:15:00,43.26,43.26,43.25,43.26,18800.0,31.8186,31.8186,31.8112,31.8186,18800.0
2014-12-22 15:20:00,43.26,43.3,43.25,43.3,24800.0,31.8186,31.848,31.8112,31.848,24800.0
2014-12-22 15:25:00,43.3,43.31,43.27,43.28,26200.0,31.848,31.8553,31.8259,31.8333,26200.0
2014-12-22 15:30:00,43.27,43.3,43.27,43.3,57300.0,31.8259,31.848,31.8259,31.848,57300.0
2014-12-22 15:35:00,43.3,43.3,43.23,43.23,39300.0,31.848,31.848,31.7965,31.7965,39300.0
2014-12-22 15:40:00,43.23,43.27,43.23,43.27,72400.0,31.7965,31.8259,31.7965,31.8259,72400.0
2014-12-22 15:45:00,43.26,43.27,43.17,43.19,132200.0,31.8186,31.8259,31.7524,31.7671,132200.0
2014-12-22 15:50:00,43.19,43.22,43.15,43.17,150700.0,31.7671,31.7891,31.7377,31.7524,150700.0
2014-12-22 15:55:00,43.17,43.41,43.17,43.38,304100.0,31.7524,31.9289,31.7524,31.9068,304100.0
2014-12-23 09:30:00,43.65,43.7,43.42,43.46,48600.0,32.1054,32.1422,31.9362,31.9657,48600.0
2014-12-23 09:35:00,43.45,43.57,43.45,43.55,39800.0,31.9583,32.0466,31.9583,32.0319,39800.0
2014-12-23 09:40:00,43.56,43.64,43.55,43.63,14700.0,32.0392,32.0981,32.0319,32.0907,14700.0
2014-12-23 09:45:00,43.62,43.64,43.55,43.63,16500.0,32.0833,32.0981,32.0319,32.0907,16500.0
2014-12-23 09:50:00,43.64,43.75,43.64,43.74,9400.0,32.0981,32.179,32.0981,32.1716,9400.0
2014-12-23 09:55:00,43.73,43.76,43.73,43.75,14700.0,32.1643,32.1863,32.1643,32.179,14700.0
2014-12-23 10:00:00,43.74,43.76,43.68,43.76,14800.0,32.1716,32.1863,32.1275,32.1863,14800.0
2014-12-23 10:05:00,43.76,43.82,43.73,43.77,47400.0,32.1863,32.2305,32.1643,32.1937,47400.0
2014-12-23 10:10:00,43.76,43.8,43.72,43.77,69900.0,32.1863,32.2157,32.1569,32.1937,69900.0
2014-12-23 10:15:00,43.77,43.77,43.7,43.73,22600.0,32.1937,32.1937,32.1422,32.1643,22600.0
2014-12-23 10:20:00,43.72,43.73,43.67,43.73,20600.0,32.1569,32.1643,32.1201,32.1643,20600.0
2014-12-23 10:25:00,43.73,43.73,43.69,43.7,74500.0,32.1643,32.1643,32.1348,32.1422,74500.0
2014-12-23 10:30:00,43.71,43.71,43.67,43.67,23900.0,32.1495,32.1495,32.1201,32.1201,23900.0
2014-12-23 10:35:00,43.66,43.66,43.57,43.65,38800.0,32.1128,32.1128,32.0466,32.1054,38800.0
2014-12-23 10:40:00,43.64,43.69,43.64,43.66,11500.0,32.0981,32.1348,32.0981,32.1128,11500.0
2014-12-23 10:45:00,43.66,43.69,43.65,43.68,34400.0,32.1128,32.1348,32.1054,32.1275,34400.0
2014-12-23 10:50:00,43.69,43.72,43.68,43.71,17300.0,32.1348,32.1569,32.1275,32.1495,17300.0
2014-12-23 10:55:00,43.71,43.72,43.65,43.67,18800.0,32.1495,32.1569,32.1054,32.1201,18800.0
2014-12-23 11:00:00,43.68,43.68,43.6,43.6,9900.0,32.1275,32.1275,32.0686,32.0686,9900.0
2014-12-23 11:05:00,43.6,43.65,43.59,43.61,17800.0,32.0686,32.1054,32.0613,32.076,17800.0
2014-12-23 11:10:00,43.61,43.65,43.61,43.65,16200.0,32.076,32.1054,32.076,32.1054,16200.0
2014-12-23 11:15:00,43.65,43.66,43.63,43.66,12000.0,32.1054,32.1128,32.0907,32.1128,12000.0
2014-12-23 11:20:00,43.66,43.66,43.63,43.64,18400.0,32.1128,32.1128,32.0907,32.0981,18400.0
2014-12-23 11:25:00,43.62,43.63,43.58,43.61,18500.0,32.0833,32.0907,32.0539,32.076,18500.0
2014-12-23 11:30:00,43.61,43.66,43.6,43.61,24100.0,32.076,32.1128,32.0686,32.076,24100.0
2014-12-23 11:35:00,43.6,43.6,43.56,43.57,4000.0,32.0686,32.0686,32.0392,32.0466,4000.0
2014-12-23 11:40:00,43.57,43.62,43.53,43.61,57000.0,32.0466,32.0833,32.0172,32.076,57000.0
2014-12-23 11:45:00,43.61,43.61,43.56,43.58,11500.0,32.076,32.076,32.0392,32.0539,11500.0
2014-12-23 11:50:00,43.59,43.6,43.57,43.6,9600.0,32.0613,32.0686,32.0466,32.0686,9600.0
2014-12-23 11:55:00,43.59,43.6,43.58,43.58,4900.0,32.0613,32.0686,32.0539,32.0539,4900.0
2014-12-23 12:00:00,43.59,43.59,43.53,43.53,17200.0,32.0613,32.0613,32.0172,32.0172,17200.0
2014-12-23 12:05:00,43.52,43.52,43.5,43.52,16400.0,32.0098,32.0098,31.9951,32.0098,16400.0
2014-12-23 12:10:00,43.51,43.53,43.51,43.53,7300.0,32.0024,32.0172,32.0024,32.0172,7300.0
2014-12-23 12:15:00,43.52,43.54,43.52,43.53,6700.0,32.0098,32.0245,32.0098,32.0172,6700.0
2014-12-23 12:20:00,43.53,43.55,43.53,43.54,14400.0,32.0172,32.0319,32.0172,32.0245,14400.0
2014-12-23 12:25:00,43.53,43.55,43.52,43.54,18300.0,32.0172,32.0319,32.0098,32.0245,18300.0
2014-12-23 12:30:00,43.55,43.55,43.54,43.55,6100.0,32.0319,32.0319,32.0245,32.0319,6100.0
2014-12-23 12:35:00,43.55,43.56,43.54,43.55,17000.0,32.0319,32.0392,32.0245,32.0319,17000.0
2014-12-23 12:40:00,43.56,43.56,43.51,43.51,31600.0,32.0392,32.0392,32.0024,32.0024,31600.0
2014-12-23 12:45:00,43.52,43.52,43.49,43.52,17900.0,32.0098,32.0098,31.9877,32.0098,17900.0
2014-12-23 12:50:00,43.51,43.52,43.49,43.5,162200.0,32.0024,32.0098,31.9877,31.9951,162200.0
2014-12-23 12:55:00,43.5,43.51,43.49,43.5,6200.0,31.9951,32.0024,31.9877,31.9951,6200.0
2014-12-23 13:00:00,43.5,43.5,43.48,43.49,12800.0,31.9951,31.9951,31.9804,31.9877,12800.0
2014-12-23 13:05:00,43.49,43.49,43.46,43.48,22800.0,31.9877,31.9877,31.9657,31.9804,22800.0
2014-12-23 13:10:00,43.49,43.5,43.48,43.49,9300.0,31.9877,31.9951,31.9804,31.9877,9300.0
2014-12-23 13:15:00,43.5,43.5,43.47,43.48,20200.0,31.9951,31.9951,31.973,31.9804,20200.0
2014-12-23 13:20:00,43.47,43.49,43.46,43.48,15500.0,31.973,31.9877,31.9657,31.9804,15500.0
2014-12-23 13:25:00,43.49,43.5,43.48,43.5,19700.0,31.9877,31.9951,31.9804,31.9951,19700.0
2014-12-23 13:30:00,43.5,43.51,43.48,43.51,18000.0,31.9951,32.0024,31.9804,32.0024,18000.0
2014-12-23 13:35:00,43.51,43.51,43.5,43.5,8500.0,32.0024,32.0024,31.9951,31.9951,8500.0
2014-12-23 13:40:00,43.51,43.53,43.49,43.51,71300.0,32.0024,32.0172,31.9877,32.0024,71300.0
2014-12-23 13:45:00,43.51,43.51,43.49,43.49,8600.0,32.0024,32.0024,31.9877,31.9877,8600.0
2014-12-23 13:50:00,43.49,43.5,43.47,43.47,6500.0,31.9877,31.9951,31.973,31.973,6500.0
2014-12-23 13:55:00,43.47,43.48,43.46,43.47,70200.0,31.973,31.9804,31.9657,31.973,70200.0
2014-12-23 14:00:00,43.48,43.48,43.43,43.44,7000.0,31.9804,31.9804,31.9436,31.951,7000.0
2014-12-23 14:05:00,43.44,43.44,43.42,43.44,6300.0,31.951,31.951,31.9362,31.951,6300.0
2014-12-23 14:10:00,43.44,43.48,43.43,43.47,17300.0,31.951,31.9804,31.9436,31.973,17300.0
2014-12-23 14:15:00,43.47,43.5,43.47,43.48,5200.0,31.973,31.9951,31.973,31.9804,5200.0
2014-12-23 14:20:00,43.49,43.5,43.48,43.49,17300.0,31.9877,31.9951,31.9804,31.9877,17300.0
2014-12-23 14:25:00,43.49,43.5,43.48,43.49,19700.0,31.9877,31.9951,31.9804,31.9877,19700.0
2014-12-23 14:30:00,43.49,43.5,43.48,43.49,9400.0,31.9877,31.9951,31.9804,31.9877,9400.0
2014-12-23 14:35:00,43.49,43.5,43.48,43.49,7800.0,31.9877,31.9951,31.9804,31.9877,7800.0
2014-12-23 14:40:00,43.5,43.5,43.48,43.5,10300.0,31.9951,31.9951,31.9804,31.9951,10300.0
2014-12-23 14:45:00,43.49,43.5,43.48,43.48,7500.0,31.9877,31.9951,31.9804,31.9804,7500.0
2014-12-23 14:50:00,43.48,43.5,43.48,43.48,30000.0,31.9804,31.9951,31.9804,31.9804,30000.0
2014-12-23 14:55:00,43.48,43.49,43.44,43.45,13000.0,31.9804,31.9877,31.951,31.9583,13000.0
2014-12-23 15:00:00,43.44,43.47,43.43,43.45,23300.0,31.951,31.973,31.9436,31.9583,23300.0
2014-12-23 15:05:00,43.45,43.46,43.42,43.43,13000.0,31.9583,31.9657,31.9362,31.9436,13000.0
2014-12-23 15:10:00,43.43,43.46,43.42,43.46,47100.0,31.9436,31.9657,31.9362,31.9657,47100.0
2014-12-23 15:15:00,43.46,43.5,43.45,43.48,14000.0,31.9657,31.9951,31.9583,31.9804,14000.0
2014-12-23 15:20:00,43.49,43.49,43.41,43.41,24500.0,31.9877,31.9877,31.9289,31.9289,24500.0
2014-12-23 15:25:00,43.41,43.48,43.41,43.47,48400.0,31.9289,31.9804,31.9289,31.973,48400.0
2014-12-23 15:30:00,43.47,43.47,43.43,43.43,39600.0,31.973,31.973,31.9436,31.9436,39600.0
2014-12-23 15:35:00,43.43,43.46,43.43,43.46,48100.0,31.9436,31.9657,31.9436,31.9657,48100.0
2014-12-23 15:40:00,43.45,43.47,43.44,43.46,50800.0,31.9583,31.973,31.951,31.9657,50800.0
2014-12-23 15:45:00,43.46,43.47,43.43,43.46,79700.0,31.9657,31.973,31.9436,31.9657,79700.0
2014-12-23 15:50:00,43.46,43.51,43.45,43.51,125200.0,31.9657,32.0024,31.9583,32.0024,125200.0
2014-12-23 15:55:00,43.51,43.52,43.47,43.47,171100.0,32.0024,32.0098,31.973,31.973,171100.0
2014-12-24 09:30:00,43.58,43.84,43.51,43.79,28100.0,32.0539,32.2452,32.0024,32.2084,28100.0
2014-12-24 09:35:00,43.78,43.8,43.69,43.74,75000.0,32.201,32.2157,32.1348,32.1716,75000.0
2014-12-24 09:40:00,43.75,43.75,43.59,43.59,13700.0,32.179,32.179,32.0613,32.0613,13700.0
2014-12-24 09:45:00,43.59,43.6,43.56,43.58,27600.0,32.0613,32.0686,32.0392,32.0539,27600.0
2014-12-24 09:50:00,43.58,43.59,43.53,43.54,19300.0,32.0539,32.0613,32.0172,32.0245,19300.0
2014-12-24 09:55:00,43.54,43.62,43.54,43.6,18700.0,32.0245,32.0833,32.0245,32.0686,18700.0
2014-12-24 10:00:00,43.59,43.6,43.55,43.56,9500.0,32.0613,32.0686,32.0319,32.0392,9500.0
2014-12-24 10:05:00,43.55,43.55,43.47,43.49,12100.0,32.0319,32.0319,31.973,31.9877,12100.0
2014-12-24 10:10:00,43.48,43.5,43.48,43.49,10600.0,31.9804,31.9951,31.9804,31.9877,10600.0
2014-12-24 10:15:00,43.48,43.54,43.46,43.53,17100.0,31.9804,32.0245,31.9657,32.0172,17100.0
2014-12-24 10:20:00,43.52,43.54,43.52,43.53,11500.0,32.0098,32.0245,32.0098,32.0172,11500.0
2014-12-24 10:25:00,43.52,43.53,43.46,43.47,20200.0,32.0098,32.0172,31.9657,31.973,20200.0
2014-12-24 10:30:00,43.46,43.46,43.43,43.44,13500.0,31.9657,31.9657,31.9436,31.951,13500.0
2014-12-24 10:35:00,43.43,43.44,43.39,43.39,5400.0,31.9436,31.951,31.9142,31.9142,5400.0
2014-12-24 10:40:00,43.39,43.39,43.36,43.39,15800.0,31.9142,31.9142,31.8921,31.9142,15800.0
2014-12-24 10:45:00,43.4,43.47,43.39,43.44,19500.0,31.9215,31.973,31.9142,31.951,19500.0
2014-12-24 10:50:00,43.45,43.45,43.41,43.41,9800.0,31.9583,31.9583,31.9289,31.9289,9800.0
2014-12-24 10:55:00,43.41,43.42,43.38,43.38,5500.0,31.9289,31.9362,31.9068,31.9068,5500.0
2014-12-24 11:00:00,43.37,43.39,43.34,43.38,16800.0,31.8995,31.9142,31.8774,31.9068,16800.0
2014-12-24 11:05:00,43.38,43.38,43.33,43.37,6600.0,31.9068,31.9068,31.87,31.8995,6600.0
2014-12-24 11:10:00,43.38,43.38,43.31,43.32,13900.0,31.9068,31.9068,31.8553,31.8627,13900.0
2014-12-24 11:15:00,43.32,43.33,43.26,43.27,11600.0,31.8627,31.87,31.8186,31.8259,11600.0
2014-12-24 11:20:00,43.27,43.27,43.21,43.21,15200.0,31.8259,31.8259,31.7818,31.7818,15200.0
2014-12-24 11:25:00,43.22,43.33,43.2,43.32,21500.0,31.7891,31.87,31.7744,31.8627,21500.0
2014-12-24 11:30:00,43.33,43.35,43.3,43.3,10600.0,31.87,31.8848,31.848,31.848,10600.0
2014-12-24 11:35:00,43.3,43.3,43.24,43.26,14100.0,31.848,31.848,31.8039,31.8186,14100.0
2014-12-24 11:40:00,43.26,43.32,43.25,43.32,15200.0,31.8186,31.8627,31.8112,31.8627,15200.0
2014-12-24 11:45:00,43.33,43.33,43.3,43.32,11000.0,31.87,31.87,31.848,31.8627,11000.0
2014-12-24 11:50:00,43.32,43.32,43.24,43.25,16800.0,31.8627,31.8627,31.8039,31.8112,16800.0
2014-12-24 11:55:00,43.25,43.27,43.24,43.26,18100.0,31.8112,31.8259,31.8039,31.8186,18100.0
2014-12-24 12:00:00,43.27,43.27,43.24,43.26,11700.0,31.8259,31.8259,31.8039,31.8186,11700.0
2014-12-24 12:05:00,43.26,43.26,43.2,43.21,16300.0,31.8186,31.8186,31.7744,31.7818,16300.0
2014-12-24 12:10:00,43.21,43.29,43.19,43.29,18200.0,31.7818,31.8406,31.7671,31.8406,18200.0
2014-12-24 12:15:00,43.29,43.3,43.24,43.24,11800.0,31.8406,31.848,31.8039,31.8039,11800.0
2014-12-24 12:20:00,43.25,43.25,43.18,43.2,17200.0,31.8112,31.8112,31.7597,31.7744,17200.0
2014-12-24 12:25:00,43.2,43.22,43.19,43.2,14200.0,31.7744,31.7891,31.7671,31.7744,14200.0
2014-12-24 12:30:00,43.2,43.21,43.18,43.21,19200.0,31.7744,31.7818,31.7597,31.7818,19200.0
2014-12-24 12:35:00,43.21,43.22,43.17,43.19,22700.0,31.7818,31.7891,31.7524,31.7671,22700.0
2014-12-24 12:40:00,43.18,43.2,43.13,43.18,83100.0,31.7597,31.7744,31.7229,31.7597,83100.0
2014-12-24 12:45:00,43.18,43.2,43.15,43.15,56100.0,31.7597,31.7744,31.7377,31.7377,56100.0
2014-12-24 12:50:00,43.16,43.21,43.15,43.21,38200.0,31.745,31.7818,31.7377,31.7818,38200.0
2014-12-24 12:55:00,43.2,43.21,43.11,43.12,81700.0,31.7744,31.7818,31.7082,31.7156,81700.0
2014-12-26 09:30:00,43.3,43.45,43.3,43.38,12000.0,31.848,31.9583,31.848,31.9068,12000.0
2014-12-26 09:35:00,43.38,43.54,43.37,43.53,11700.0,31.9068,32.0245,31.8995,32.0172,11700.0
2014-12-26 09:40:00,43.52,43.53,43.49,43.49,5300.0,32.0098,32.0172,31.9877,31.9877,5300.0
2014-12-26 09:45:00,43.49,43.59,43.49,43.59,10600.0,31.9877,32.0613,31.9877,32.0613,10600.0
2014-12-26 09:50:00,43.6,43.6,43.54,43.54,4400.0,32.0686,32.0686,32.0245,32.0245,4400.0
2014-12-26 09:55:00,43.55,43.55,43.52,43.53,3300.0,32.0319,32.0319,32.0098,32.0172,3300.0
2014-12-26 10:00:00,43.55,43.55,43.49,43.52,10300.0,32.0319,32.0319,31.9877,32.0098,10300.0
2014-12-26 10:05:00,43.52,43.54,43.51,43.52,8000.0,32.0098,32.0245,32.0024,32.0098,8000.0
2014-12-26 10:10:00,43.52,43.52,43.48,43.49,7000.0,32.0098,32.0098,31.9804,31.9877,7000.0
2014-12-26 10:15:00,43.49,43.5,43.43,43.45,11200.0,31.9877,31.9951,31.9436,31.9583,11200.0
2014-12-26 10:20:00,43.44,43.44,43.4,43.44,10100.0,31.951,31.951,31.9215,31.951,10100.0
2014-12-26 10:25:00,43.44,43.45,43.42,43.43,9300.0,31.951,31.9583,31.9362,31.9436,9300.0
2014-12-26 10:30:00,43.42,43.43,43.41,43.41,4500.0,31.9362,31.9436,31.9289,31.9289,4500.0
2014-12-26 10:35:00,43.41,43.47,43.41,43.47,20600.0,31.9289,31.973,31.9289,31.973,20600.0
2014-12-26 10:40:00,43.47,43.48,43.46,43.48,9500.0,31.973,31.9804,31.9657,31.9804,9500.0
2014-12-26 10:45:00,43.47,43.48,43.46,43.46,4200.0,31.973,31.9804,31.9657,31.9657,4200.0
2014-12-26 10:50:00,43.46,43.47,43.45,43.47,7100.0,31.9657,31.973,31.9583,31.973,7100.0
2014-12-26 10:55:00,43.46,43.48,43.45,43.47,6300.0,31.9657,31.9804,31.9583,31.973,6300.0
2014-12-26 11:00:00,43.46,43.48,43.46,43.48,3500.0,31.9657,31.9804,31.9657,31.9804,3500.0
2014-12-26 11:05:00,43.48,43.48,43.45,43.45,7800.0,31.9804,31.9804,31.9583,31.9583,7800.0
2014-12-26 11:10:00,43.45,43.45,43.43,43.43,6100.0,31.9583,31.9583,31.9436,31.9436,6100.0
2014-12-26 11:15:00,43.43,43.44,43.42,43.43,4600.0,31.9436,31.951,31.9362,31.9436,4600.0
2014-12-26 11:20:00,43.43,43.44,43.42,43.44,5200.0,31.9436,31.951,31.9362,31.951,5200.0
2014-12-26 11:25:00,43.44,43.45,43.43,43.44,7600.0,31.951,31.9583,31.9436,31.951,7600.0
2014-12-26 11:30:00,43.44,43.49,43.44,43.49,9000.0,31.951,31.9877,31.951,31.9877,9000.0
2014-12-26 11:35:00,43.49,43.49,43.48,43.49,5000.0,31.9877,31.9877,31.9804,31.9877,5000.0
2014-12-26 11:40:00,43.48,43.49,43.48,43.48,4100.0,31.9804,31.9877,31.9804,31.9804,4100.0
2014-12-26 11:45:00,43.48,43.49,43.47,43.48,6500.0,31.9804,31.9877,31.973,31.9804,6500.0
2014-12-26 11:50:00,43.48,43.53,43.47,43.51,15300.0,31.9804,32.0172,31.973,32.0024,15300.0
2014-12-26 11:55:00,43.51,43.53,43.51,43.52,6400.0,32.0024,32.0172,32.0024,32.0098,6400.0
2014-12-26 12:00:00,43.51,43.55,43.51,43.52,19800.0,32.0024,32.0319,32.0024,32.0098,19800.0
2014-12-26 12:05:00,43.52,43.52,43.49,43.5,25600.0,32.0098,32.0098,31.9877,31.9951,25600.0
2014-12-26 12:10:00,43.5,43.51,43.47,43.48,14200.0,31.9951,32.0024,31.973,31.9804,14200.0
2014-12-26 12:15:00,43.48,43.5,43.48,43.49,9900.0,31.9804,31.9951,31.9804,31.9877,9900.0
2014-12-26 12:20:00,43.49,43.51,43.48,43.5,5600.0,31.9877,32.0024,31.9804,31.9951,5600.0
2014-12-26 12:25:00,43.51,43.52,43.5,43.51,10100.0,32.0024,32.0098,31.9951,32.0024,10100.0
2014-12-26 12:30:00,43.51,43.52,43.5,43.5,10100.0,32.0024,32.0098,31.9951,31.9951,10100.0
2014-12-26 12:35:00,43.49,43.49,43.45,43.45,3900.0,31.9877,31.9877,31.9583,31.9583,3900.0
2014-12-26 12:40:00,43.46,43.47,43.45,43.46,9800.0,31.9657,31.973,31.9583,31.9657,9800.0
2014-12-26 12:45:00,43.46,43.46,43.45,43.46,3800.0,31.9657,31.9657,31.9583,31.9657,3800.0
2014-12-26 12:50:00,43.46,43.46,43.44,43.44,6000.0,31.9657,31.9657,31.951,31.951,6000.0
2014-12-26 12:55:00,43.45,43.46,43.45,43.45,16000.0,31.9583,31.9657,31.9583,31.9583,16000.0
2014-12-26 13:00:00,43.45,43.46,43.42,43.43,8800.0,31.9583,31.9657,31.9362,31.9436,8800.0
2014-12-26 13:05:00,43.43,43.45,43.43,43.43,10500.0,31.9436,31.9583,31.9436,31.9436,10500.0
2014-12-26 13:10:00,43.43,43.45,43.42,43.43,6900.0,31.9436,31.9583,31.9362,31.9436,6900.0
2014-12-26 13:15:00,43.44,43.45,43.44,43.45,3600.0,31.951,31.9583,31.951,31.9583,3600.0
2014-12-26 13:20:00,43.44,43.45,43.43,43.44,9900.0,31.951,31.9583,31.9436,31.951,9900.0
2014-12-26 13:25:00,43.43,43.44,43.43,43.43,5500.0,31.9436,31.951,31.9436,31.9436,5500.0
2014-12-26 13:30:00,43.43,43.44,43.42,43.44,4600.0,31.9436,31.951,31.9362,31.951,4600.0
2014-12-26 13:35:00,43.44,43.45,43.42,43.43,2500.0,31.951,31.9583,31.9362,31.9436,2500.0
2014-12-26 13:40:00,43.43,43.44,43.42,43.43,8400.0,31.9436,31.951,31.9362,31.9436,8400.0
2014-12-26 13:45:00,43.44,43.44,43.42,43.43,4000.0,31.951,31.951,31.9362,31.9436,4000.0
2014-12-26 13:50:00,43.44,43.45,43.42,43.43,18800.0,31.951,31.9583,31.9362,31.9436,18800.0
2014-12-26 13:55:00,43.43,43.45,43.42,43.42,7200.0,31.9436,31.9583,31.9362,31.9362,7200.0
2014-12-26 14:00:00,43.42,43.45,43.42,43.43,11300.0,31.9362,31.9583,31.9362,31.9436,11300.0
2014-12-26 14:05:00,43.43,43.45,43.43,43.44,10100.0,31.9436,31.9583,31.9436,31.951,10100.0
2014-12-26 14:10:00,43.44,43.46,43.44,43.45,11100.0,31.951,31.9657,31.951,31.9583,11100.0
2014-12-26 14:15:00,43.45,43.45,43.45,43.45,5800.0,31.9583,31.9583,31.9583,31.9583,5800.0
2014-12-26 14:20:00,43.45,43.46,43.45,43.46,8100.0,31.9583,31.9657,31.9583,31.9657,8100.0
2014-12-26 14:25:00,43.46,43.46,43.45,43.46,14600.0,31.9657,31.9657,31.9583,31.9657,14600.0
2014-12-26 14:30:00,43.46,43.46,43.45,43.45,6300.0,31.9657,31.9657,31.9583,31.9583,6300.0
2014-12-26 14:35:00,43.45,43.46,43.44,43.45,9700.0,31.9583,31.9657,31.951,31.9583,9700.0
2014-12-26 14:40:00,43.45,43.45,43.44,43.45,31200.0,31.9583,31.9583,31.951,31.9583,31200.0
2014-12-26 14:45:00,43.45,43.45,43.44,43.45,8600.0,31.9583,31.9583,31.951,31.9583,8600.0
2014-12-26 14:50:00,43.44,43.46,43.44,43.46,6000.0,31.951,31.9657,31.951,31.9657,6000.0
2014-12-26 14:55:00,43.46,43.46,43.43,43.44,13600.0,31.9657,31.9657,31.9436,31.951,13600.0
2014-12-26 15:00:00,43.44,43.44,43.42,43.44,12200.0,31.951,31.951,31.9362,31.951,12200.0
2014-12-26 15:05:00,43.43,43.44,43.42,43.42,6900.0,31.9436,31.951,31.9362,31.9362,6900.0
2014-12-26 15:10:00,43.42,43.45,43.42,43.44,14900.0,31.9362,31.9583,31.9362,31.951,14900.0
2014-12-26 15:15:00,43.44,43.46,43.43,43.46,17800.0,31.951,31.9657,31.9436,31.9657,17800.0
2014-12-26 15:20:00,43.46,43.46,43.45,43.45,6300.0,31.9657,31.9657,31.9583,31.9583,6300.0
2014-12-26 15:25:00,43.46,43.46,43.42,43.42,12900.0,31.9657,31.9657,31.9362,31.9362,12900.0
2014-12-26 15:30:00,43.42,43.43,43.4,43.41,28100.0,31.9362,31.9436,31.9215,31.9289,28100.0
2014-12-26 15:35:00,43.41,43.42,43.4,43.4,27500.0,31.9289,31.9362,31.9215,31.9215,27500.0
2014-12-26 15:40:00,43.4,43.41,43.37,43.39,36300.0,31.9215,31.9289,31.8995,31.9142,36300.0
2014-12-26 15:45:00,43.39,43.44,43.38,43.44,51500.0,31.9142,31.951,31.9068,31.951,51500.0
2014-12-26 15:50:00,43.44,43.45,43.43,43.44,59200.0,31.951,31.9583,31.9436,31.951,59200.0
2014-12-26 15:55:00,43.44,43.46,43.43,43.45,123000.0,31.951,31.9657,31.9436,31.9583,123000.0
2014-12-29 09:30:00,43.33,43.61,43.33,43.51,35600.0,31.87,32.076,31.87,32.0024,35600.0
2014-12-29 09:35:00,43.52,43.6,43.49,43.54,36500.0,32.0098,32.0686,31.9877,32.0245,36500.0
2014-12-29 09:40:00,43.55,43.64,43.42,43.44,60900.0,32.0319,32.0981,31.9362,31.951,60900.0
2014-12-29 09:45:00,43.42,43.5,43.4,43.5,44100.0,31.9362,31.9951,31.9215,31.9951,44100.0
2014-12-29 09:50:00,43.51,43.54,43.49,43.51,25100.0,32.0024,32.0245,31.9877,32.0024,25100.0
2014-12-29 09:55:00,43.51,43.52,43.48,43.5,37100.0,32.0024,32.0098,31.9804,31.9951,37100.0
2014-12-29 10:00:00,43.51,43.54,43.47,43.52,51600.0,32.0024,32.0245,31.973,32.0098,51600.0
2014-12-29 10:05:00,43.53,43.56,43.52,43.54,12800.0,32.0172,32.0392,32.0098,32.0245,12800.0
2014-12-29 10:10:00,43.54,43.63,43.54,43.6,30000.0,32.0245,32.0907,32.0245,32.0686,30000.0
2014-12-29 10:15:00,43.6,43.63,43.55,43.62,26200.0,32.0686,32.0907,32.0319,32.0833,26200.0
2014-12-29 10:20:00,43.64,43.7,43.64,43.7,10500.0,32.0981,32.1422,32.0981,32.1422,10500.0
2014-12-29 10:25:00,43.69,43.71,43.68,43.71,18900.0,32.1348,32.1495,32.1275,32.1495,18900.0
2014-12-29 10:30:00,43.71,43.76,43.7,43.76,24800.0,32.1495,32.1863,32.1422,32.1863,24800.0
2014-12-29 10:35:00,43.75,43.77,43.75,43.77,21400.0,32.179,32.1937,32.179,32.1937,21400.0
2014-12-29 10:40:00,43.76,43.77,43.76,43.77,4400.0,32.1863,32.1937,32.1863,32.1937,4400.0
2014-12-29 10:45:00,43.76,43.79,43.76,43.78,13100.0,32.1863,32.2084,32.1863,32.201,13100.0
2014-12-29 10:50:00,43.77,43.78,43.77,43.78,4400.0,32.1937,32.201,32.1937,32.201,4400.0
2014-12-29 10:55:00,43.77,43.77,43.74,43.74,15000.0,32.1937,32.1937,32.1716,32.1716,15000.0
2014-12-29 11:00:00,43.74,43.74,43.67,43.67,26700.0,32.1716,32.1716,32.1201,32.1201,26700.0
2014-12-29 11:05:00,43.68,43.68,43.65,43.65,10300.0,32.1275,32.1275,32.1054,32.1054,10300.0
2014-12-29 11:10:00,43.66,43.66,43.63,43.64,7800.0,32.1128,32.1128,32.0907,32.0981,7800.0
2014-12-29 11:15:00,43.63,43.64,43.59,43.64,28800.0,32.0907,32.0981,32.0613,32.0981,28800.0
2014-12-29 11:20:00,43.64,43.65,43.62,43.64,9500.0,32.0981,32.1054,32.0833,32.0981,9500.0
2014-12-29 11:25:00,43.64,43.64,43.62,43.63,7000.0,32.0981,32.0981,32.0833,32.0907,7000.0
2014-12-29 11:30:00,43.62,43.64,43.61,43.62,9700.0,32.0833,32.0981,32.076,32.0833,9700.0
2014-12-29 11:35:00,43.61,43.61,43.59,43.59,12300.0,32.076,32.076,32.0613,32.0613,12300.0
2014-12-29 11:40:00,43.6,43.61,43.58,43.58,12100.0,32.0686,32.076,32.0539,32.0539,12100.0
2014-12-29 11:45:00,43.58,43.62,43.58,43.62,12100.0,32.0539,32.0833,32.0539,32.0833,12100.0
2014-12-29 11:50:00,43.62,43.62,43.6,43.6,9700.0,32.0833,32.0833,32.0686,32.0686,9700.0
2014-12-29 11:55:00,43.61,43.61,43.6,43.6,1100.0,32.076,32.076,32.0686,32.0686,1100.0
2014-12-29 12:00:00,43.6,43.61,43.6,43.61,4600.0,32.0686,32.076,32.0686,32.076,4600.0
2014-12-29 12:05:00,43.61,43.61,43.6,43.61,3500.0,32.076,32.076,32.0686,32.076,3500.0
2014-12-29 12:10:00,43.61,43.61,43.6,43.6,5200.0,32.076,32.076,32.0686,32.0686,5200.0
2014-12-29 12:15:00,43.61,43.62,43.61,43.62,9600.0,32.076,32.0833,32.076,32.0833,9600.0
2014-12-29 12:20:00,43.62,43.64,43.62,43.64,6000.0,32.0833,32.0981,32.0833,32.0981,6000.0
2014-12-29 12:25:00,43.64,43.64,43.63,43.64,3300.0,32.0981,32.0981,32.0907,32.0981,3300.0
2014-12-29 12:30:00,43.64,43.64,43.63,43.64,3600.0,32.0981,32.0981,32.0907,32.0981,3600.0
2014-12-29 12:35:00,43.64,43.65,43.63,43.65,5900.0,32.0981,32.1054,32.0907,32.1054,5900.0
2014-12-29 12:40:00,43.65,43.65,43.64,43.65,2600.0,32.1054,32.1054,32.0981,32.1054,2600.0
2014-12-29 12:45:00,43.65,43.65,43.64,43.65,3200.0,32.1054,32.1054,32.0981,32.1054,3200.0
2014-12-29 12:50:00,43.65,43.65,43.62,43.64,15800.0,32.1054,32.1054,32.0833,32.0981,15800.0
2014-12-29 12:55:00,43.61,43.61,43.59,43.61,21100.0,32.076,32.076,32.0613,32.076,21100.0
2014-12-29 13:00:00,43.6,43.61,43.6,43.61,6400.0,32.0686,32.076,32.0686,32.076,6400.0
2014-12-29 13:05:00,43.61,43.61,43.56,43.58,20700.0,32.076,32.076,32.0392,32.0539,20700.0
2014-12-29 13:10:00,43.57,43.58,43.57,43.58,60300.0,32.0466,32.0539,32.0466,32.0539,60300.0
2014-12-29 13:15:00,43.58,43.61,43.57,43.61,15500.0,32.0539,32.076,32.0466,32.076,15500.0
2014-12-29 13:20:00,43.61,43.65,43.6,43.65,7400.0,32.076,32.1054,32.0686,32.1054,7400.0
2014-12-29 13:25:00,43.65,43.68,43.64,43.68,16500.0,32.1054,32.1275,32.0981,32.1275,16500.0
2014-12-29 13:30:00,43.68,43.68,43.62,43.65,79000.0,32.1275,32.1275,32.0833,32.1054,79000.0
2014-12-29 13:35:00,43.65,43.65,43.61,43.61,16900.0,32.1054,32.1054,32.076,32.076,16900.0
2014-12-29 13:40:00,43.61,43.61,43.59,43.59,9900.0,32.076,32.076,32.0613,32.0613,9900.0
2014-12-29 13:45:00,43.59,43.6,43.58,43.59,102500.0,32.0613,32.0686,32.0539,32.0613,102500.0
2014-12-29 13:50:00,43.58,43.61,43.58,43.6,22200.0,32.0539,32.076,32.0539,32.0686,22200.0
2014-12-29 13:55:00,43.6,43.62,43.6,43.61,5000.0,32.0686,32.0833,32.0686,32.076,5000.0
2014-12-29 14:00:00,43.62,43.65,43.61,43.65,7200.0,32.0833,32.1054,32.076,32.1054,7200.0
2014-12-29 14:05:00,43.65,43.67,43.64,43.66,6700.0,32.1054,32.1201,32.0981,32.1128,6700.0
2014-12-29 14:10:00,43.66,43.66,43.64,43.66,5900.0,32.1128,32.1128,32.0981,32.1128,5900.0
2014-12-29 14:15:00,43.66,43.67,43.63,43.64,8000.0,32.1128,32.1201,32.0907,32.0981,8000.0
2014-12-29 14:20:00,43.63,43.64,43.62,43.63,4800.0,32.0907,32.0981,32.0833,32.0907,4800.0
2014-12-29 14:25:00,43.62,43.65,43.62,43.65,6300.0,32.0833,32.1054,32.0833,32.1054,6300.0
2014-12-29 14:30:00,43.64,43.65,43.62,43.62,4100.0,32.0981,32.1054,32.0833,32.0833,4100.0
2014-12-29 14:35:00,43.62,43.62,43.58,43.58,22000.0,32.0833,32.0833,32.0539,32.0539,22000.0
2014-12-29 14:40:00,43.59,43.59,43.57,43.58,17000.0,32.0613,32.0613,32.0466,32.0539,17000.0
2014-12-29 14:45:00,43.58,43.58,43.57,43.58,9100.0,32.0539,32.0539,32.0466,32.0539,9100.0
2014-12-29 14:50:00,43.58,43.59,43.57,43.58,13300.0,32.0539,32.0613,32.0466,32.0539,13300.0
2014-12-29 14:55:00,43.59,43.59,43.58,43.58,4000.0,32.0613,32.0613,32.0539,32.0539,4000.0
2014-12-29 15:00:00,43.59,43.59,43.58,43.59,7700.0,32.0613,32.0613,32.0539,32.0613,7700.0
2014-12-29 15:05:00,43.58,43.59,43.57,43.59,11000.0,32.0539,32.0613,32.0466,32.0613,11000.0
2014-12-29 15:10:00,43.58,43.59,43.55,43.56,27200.0,32.0539,32.0613,32.0319,32.0392,27200.0
2014-12-29 15:15:00,43.56,43.56,43.55,43.55,6600.0,32.0392,32.0392,32.0319,32.0319,6600.0
2014-12-29 15:20:00,43.55,43.56,43.54,43.55,22800.0,32.0319,32.0392,32.0245,32.0319,22800.0
2014-12-29 15:25:00,43.55,43.56,43.54,43.56,14600.0,32.0319,32.0392,32.0245,32.0392,14600.0
2014-12-29 15:30:00,43.56,43.56,43.53,43.54,21700.0,32.0392,32.0392,32.0172,32.0245,21700.0
2014-12-29 15:35:00,43.54,43.56,43.53,43.55,18200.0,32.0245,32.0392,32.0172,32.0319,18200.0
2014-12-29 15:40:00,43.55,43.6,43.55,43.6,24700.0,32.0319,32.0686,32.0319,32.0686,24700.0
2014-12-29 15:45:00,43.6,43.62,43.56,43.56,94300.0,32.0686,32.0833,32.0392,32.0392,94300.0
2014-12-29 15:50:00,43.57,43.58,43.54,43.55,113600.0,32.0466,32.0539,32.0245,32.0319,113600.0
2014-12-29 15:55:00,43.55,43.56,43.5,43.52,285100.0,32.0319,32.0392,31.9951,32.0098,285100.0
2014-12-30 09:30:00,43.5,43.7,43.43,43.65,35900.0,31.9951,32.1422,31.9436,32.1054,35900.0
2014-12-30 09:35:00,43.68,43.68,43.6,43.63,10500.0,32.1275,32.1275,32.0686,32.0907,10500.0
2014-12-30 09:40:00,43.64,43.66,43.61,43.66,16000.0,32.0981,32.1128,32.076,32.1128,16000.0
2014-12-30 09:45:00,43.66,43.68,43.61,43.61,28000.0,32.1128,32.1275,32.076,32.076,28000.0
2014-12-30 09:50:00,43.61,43.63,43.52,43.57,25700.0,32.076,32.0907,32.0098,32.0466,25700.0
2014-12-30 09:55:00,43.57,43.58,43.3,43.46,33800.0,32.0466,32.0539,31.848,31.9657,33800.0
2014-12-30 10:00:00,43.44,43.61,43.44,43.55,30400.0,31.951,32.076,31.951,32.0319,30400.0
2014-12-30 10:05:00,43.54,43.58,43.52,43.58,17400.0,32.0245,32.0539,32.0098,32.0539,17400.0
2014-12-30 10:10:00,43.58,43.63,43.57,43.63,8300.0,32.0539,32.0907,32.0466,32.0907,8300.0
2014-12-30 10:15:00,43.63,43.69,43.62,43.68,17100.0,32.0907,32.1348,32.0833,32.1275,17100.0
2014-12-30 10:20:00,43.69,43.7,43.67,43.69,11400.0,32.1348,32.1422,32.1201,32.1348,11400.0
2014-12-30 10:25:00,43.7,43.75,43.7,43.73,16900.0,32.1422,32.179,32.1422,32.1643,16900.0
2014-12-30 10:30:00,43.73,43.76,43.73,43.76,8200.0,32.1643,32.1863,32.1643,32.1863,8200.0
2014-12-30 10:35:00,43.76,43.76,43.7,43.71,18500.0,32.1863,32.1863,32.1422,32.1495,18500.0
2014-12-30 10:40:00,43.71,43.74,43.69,43.72,12700.0,32.1495,32.1716,32.1348,32.1569,12700.0
2014-12-30 10:45:00,43.72,43.74,43.72,43.74,6600.0,32.1569,32.1716,32.1569,32.1716,6600.0
2014-12-30 10:50:00,43.73,43.75,43.73,43.75,8000.0,32.1643,32.179,32.1643,32.179,8000.0
2014-12-30 10:55:00,43.75,43.78,43.74,43.78,10500.0,32.179,32.201,32.1716,32.201,10500.0
2014-12-30 11:00:00,43.78,43.84,43.77,43.84,24200.0,32.201,32.2452,32.1937,32.2452,24200.0
2014-12-30 11:05:00,43.84,43.86,43.83,43.86,9700.0,32.2452,32.2599,32.2378,32.2599,9700.0
2014-12-30 11:10:00,43.86,43.87,43.86,43.87,19100.0,32.2599,32.2672,32.2599,32.2672,19100.0
2014-12-30 11:15:00,43.86,43.89,43.86,43.89,12900.0,32.2599,32.2819,32.2599,32.2819,12900.0
2014-12-30 11:20:00,43.87,43.88,43.86,43.87,12400.0,32.2672,32.2746,32.2599,32.2672,12400.0
2014-12-30 11:25:00,43.86,43.87,43.81,43.82,24700.0,32.2599,32.2672,32.2231,32.2305,24700.0
2014-12-30 11:30:00,43.81,43.81,43.77,43.77,9700.0,32.2231,32.2231,32.1937,32.1937,9700.0
2014-12-30 11:35:00,43.78,43.78,43.77,43.77,2000.0,32.201,32.201,32.1937,32.1937,2000.0
2014-12-30 11:40:00,43.78,43.78,43.77,43.78,6700.0,32.201,32.201,32.1937,32.201,6700.0
2014-12-30 11:45:00,43.78,43.79,43.77,43.79,6100.0,32.201,32.2084,32.1937,32.2084,6100.0
2014-12-30 11:50:00,43.79,43.79,43.78,43.78,9100.0,32.2084,32.2084,32.201,32.201,9100.0
2014-12-30 11:55:00,43.78,43.79,43.77,43.78,4000.0,32.201,32.2084,32.1937,32.201,4000.0
2014-12-30 12:00:00,43.78,43.78,43.76,43.77,13400.0,32.201,32.201,32.1863,32.1937,13400.0
2014-12-30 12:05:00,43.76,43.77,43.76,43.77,1300.0,32.1863,32.1937,32.1863,32.1937,1300.0
2014-12-30 12:10:00,43.77,43.77,43.76,43.76,2400.0,32.1937,32.1937,32.1863,32.1863,2400.0
2014-12-30 12:15:00,43.77,43.77,43.73,43.73,19500.0,32.1937,32.1937,32.1643,32.1643,19500.0
2014-12-30 12:20:00,43.73,43.73,43.71,43.71,7600.0,32.1643,32.1643,32.1495,32.1495,7600.0
2014-12-30 12:25:00,43.72,43.72,43.71,43.72,2100.0,32.1569,32.1569,32.1495,32.1569,2100.0
2014-12-30 12:30:00,43.72,43.72,43.71,43.72,9300.0,32.1569,32.1569,32.1495,32.1569,9300.0
2014-12-30 12:35:00,43.72,43.72,43.71,43.72,11200.0,32.1569,32.1569,32.1495,32.1569,11200.0
2014-12-30 12:40:00,43.71,43.72,43.7,43.71,9300.0,32.1495,32.1569,32.1422,32.1495,9300.0
2014-12-30 12:45:00,43.71,43.73,43.7,43.73,11600.0,32.1495,32.1643,32.1422,32.1643,11600.0
2014-12-30 12:50:00,43.73,43.75,43.73,43.73,58800.0,32.1643,32.179,32.1643,32.1643,58800.0
2014-12-30 12:55:00,43.73,43.73,43.72,43.72,5100.0,32.1643,32.1643,32.1569,32.1569,5100.0
2014-12-30 13:00:00,43.72,43.72,43.67,43.68,7900.0,32.1569,32.1569,32.1201,32.1275,7900.0
2014-12-30 13:05:00,43.67,43.67,43.63,43.66,15700.0,32.1201,32.1201,32.0907,32.1128,15700.0
2014-12-30 13:10:00,43.66,43.66,43.62,43.62,5900.0,32.1128,32.1128,32.0833,32.0833,5900.0
2014-12-30 13:15:00,43.62,43.64,43.62,43.62,5900.0,32.0833,32.0981,32.0833,32.0833,5900.0
2014-12-30 13:20:00,43.62,43.62,43.61,43.61,5900.0,32.0833,32.0833,32.076,32.076,5900.0
2014-12-30 13:25:00,43.61,43.61,43.57,43.59,10200.0,32.076,32.076,32.0466,32.0613,10200.0
2014-12-30 13:30:00,43.59,43.6,43.58,43.59,4300.0,32.0613,32.0686,32.0539,32.0613,4300.0
2014-12-30 13:35:00,43.58,43.62,43.58,43.6,24200.0,32.0539,32.0833,32.0539,32.0686,24200.0
2014-12-30 13:40:00,43.6,43.6,43.55,43.56,8200.0,32.0686,32.0686,32.0319,32.0392,8200.0
2014-12-30 13:45:00,43.56,43.6,43.55,43.58,15400.0,32.0392,32.0686,32.0319,32.0539,15400.0
2014-12-30 13:50:00,43.58,43.58,43.56,43.56,7500.0,32.0539,32.0539,32.0392,32.0392,7500.0
2014-12-30 13:55:00,43.55,43.57,43.54,43.55,5000.0,32.0319,32.0466,32.0245,32.0319,5000.0
2014-12-30 14:00:00,43.55,43.55,43.52,43.53,13400.0,32.0319,32.0319,32.0098,32.0172,13400.0
2014-12-30 14:05:00,43.52,43.53,43.52,43.53,3800.0,32.0098,32.0172,32.0098,32.0172,3800.0
2014-12-30 14:10:00,43.53,43.55,43.53,43.53,15600.0,32.0172,32.0319,32.0172,32.0172,15600.0
2014-12-30 14:15:00,43.53,43.54,43.52,43.54,5200.0,32.0172,32.0245,32.0098,32.0245,5200.0
2014-12-30 14:20:00,43.54,43.55,43.53,43.53,5600.0,32.0245,32.0319,32.0172,32.0172,5600.0
2014-12-30 14:25:00,43.54,43.55,43.53,43.54,12900.0,32.0245,32.0319,32.0172,32.0245,12900.0
2014-12-30 14:30:00,43.55,43.55,43.52,43.52,15900.0,32.0319,32.0319,32.0098,32.0098,15900.0
2014-12-30 14:35:00,43.52,43.54,43.52,43.54,36000.0,32.0098,32.0245,32.0098,32.0245,36000.0
2014-12-30 14:40:00,43.54,43.56,43.53,43.56,11200.0,32.0245,32.0392,32.0172,32.0392,11200.0
2014-12-30 14:45:00,43.56,43.61,43.56,43.61,10900.0,32.0392,32.076,32.0392,32.076,10900.0
2014-12-30 14:50:00,43.61,43.62,43.6,43.61,5600.0,32.076,32.0833,32.0686,32.076,5600.0
2014-12-30 14:55:00,43.6,43.61,43.59,43.61,94000.0,32.0686,32.076,32.0613,32.076,94000.0
2014-12-30 15:00:00,43.61,43.64,43.6,43.63,7200.0,32.076,32.0981,32.0686,32.0907,7200.0
2014-12-30 15:05:00,43.63,43.68,43.63,43.68,9700.0,32.0907,32.1275,32.0907,32.1275,9700.0
2014-12-30 15:10:00,43.68,43.68,43.66,43.66,14900.0,32.1275,32.1275,32.1128,32.1128,14900.0
2014-12-30 15:15:00,43.66,43.67,43.63,43.63,19100.0,32.1128,32.1201,32.0907,32.0907,19100.0
2014-12-30 15:20:00,43.64,43.68,43.63,43.67,41900.0,32.0981,32.1275,32.0907,32.1201,41900.0
2014-12-30 15:25:00,43.67,43.71,43.67,43.71,16000.0,32.1201,32.1495,32.1201,32.1495,16000.0
2014-12-30 15:30:00,43.72,43.72,43.69,43.71,22400.0,32.1569,32.1569,32.1348,32.1495,22400.0
2014-12-30 15:35:00,43.71,43.72,43.7,43.72,36500.0,32.1495,32.1569,32.1422,32.1569,36500.0
2014-12-30 15:40:00,43.71,43.71,43.69,43.71,36000.0,32.1495,32.1495,32.1348,32.1495,36000.0
2014-12-30 15:45:00,43.71,43.71,43.63,43.63,50900.0,32.1495,32.1495,32.0907,32.0907,50900.0
2014-12-30 15:50:00,43.64,43.64,43.6,43.6,52300.0,32.0981,32.0981,32.0686,32.0686,52300.0
2014-12-30 15:55:00,43.61,43.73,43.6,43.66,280600.0,32.076,32.1643,32.0686,32.1128,280600.0
2014-12-31 09:30:00,43.85,43.94,43.77,43.79,44300.0,32.2525,32.3187,32.1937,32.2084,44300.0
2014-12-31 09:35:00,43.79,43.97,43.77,43.96,17200.0,32.2084,32.3408,32.1937,32.3334,17200.0
2014-12-31 09:40:00,43.95,44.05,43.91,43.92,17400.0,32.3261,32.3996,32.2967,32.304,17400.0
2014-12-31 09:45:00,43.92,43.92,43.82,43.82,13400.0,32.304,32.304,32.2305,32.2305,13400.0
2014-12-31 09:50:00,43.82,43.89,43.81,43.89,9200.0,32.2305,32.2819,32.2231,32.2819,9200.0
2014-12-31 09:55:00,43.9,43.92,43.89,43.91,10000.0,32.2893,32.304,32.2819,32.2967,10000.0
2014-12-31 10:00:00,43.9,43.92,43.85,43.89,14000.0,32.2893,32.304,32.2525,32.2819,14000.0
2014-12-31 10:05:00,43.88,43.9,43.86,43.89,9200.0,32.2746,32.2893,32.2599,32.2819,9200.0
2014-12-31 10:10:00,43.89,43.89,43.87,43.89,8000.0,32.2819,32.2819,32.2672,32.2819,8000.0
2014-12-31 10:15:00,43.89,43.89,43.86,43.86,10100.0,32.2819,32.2819,32.2599,32.2599,10100.0
2014-12-31 10:20:00,43.85,43.88,43.84,43.84,13600.0,32.2525,32.2746,32.2452,32.2452,13600.0
2014-12-31 10:25:00,43.81,43.81,43.73,43.77,12700.0,32.2231,32.2231,32.1643,32.1937,12700.0
2014-12-31 10:30:00,43.77,43.81,43.77,43.81,19700.0,32.1937,32.2231,32.1937,32.2231,19700.0
2014-12-31 10:35:00,43.81,43.83,43.78,43.78,12700.0,32.2231,32.2378,32.201,32.201,12700.0
2014-12-31 10:40:00,43.79,43.8,43.78,43.8,11200.0,32.2084,32.2157,32.201,32.2157,11200.0
2014-12-31 10:45:00,43.8,43.8,43.77,43.77,8700.0,32.2157,32.2157,32.1937,32.1937,8700.0
2014-12-31 10:50:00,43.78,43.8,43.75,43.78,14100.0,32.201,32.2157,32.179,32.201,14100.0
2014-12-31 10:55:00,43.79,43.8,43.77,43.79,7400.0,32.2084,32.2157,32.1937,32.2084,7400.0
2014-12-31 11:00:00,43.8,43.8,43.79,43.8,800.0,32.2157,32.2157,32.2084,32.2157,800.0
2014-12-31 11:05:00,43.79,43.79,43.77,43.79,13900.0,32.2084,32.2084,32.1937,32.2084,13900.0
2014-12-31 11:10:00,43.79,43.79,43.78,43.78,1400.0,32.2084,32.2084,32.201,32.201,1400.0
2014-12-31 11:15:00,43.78,43.81,43.78,43.8,11200.0,32.201,32.2231,32.201,32.2157,11200.0
2014-12-31 11:20:00,43.8,43.81,43.79,43.79,10100.0,32.2157,32.2231,32.2084,32.2084,10100.0
2014-12-31 11:25:00,43.79,43.8,43.76,43.76,5500.0,32.2084,32.2157,32.1863,32.1863,5500.0
2014-12-31 11:30:00,43.77,43.78,43.76,43.77,11900.0,32.1937,32.201,32.1863,32.1937,11900.0
2014-12-31 11:35:00,43.77,43.77,43.76,43.76,3100.0,32.1937,32.1937,32.1863,32.1863,3100.0
2014-12-31 11:40:00,43.77,43.8,43.76,43.79,15800.0,32.1937,32.2157,32.1863,32.2084,15800.0
2014-12-31 11:45:00,43.8,43.84,43.79,43.84,11700.0,32.2157,32.2452,32.2084,32.2452,11700.0
2014-12-31 11:50:00,43.83,43.83,43.82,43.82,2300.0,32.2378,32.2378,32.2305,32.2305,2300.0
2014-12-31 11:55:00,43.81,43.83,43.81,43.82,2800.0,32.2231,32.2378,32.2231,32.2305,2800.0
2014-12-31 12:00:00,43.82,43.83,43.81,43.82,33600.0,32.2305,32.2378,32.2231,32.2305,33600.0
2014-12-31 12:05:00,43.8,43.81,43.77,43.77,19000.0,32.2157,32.2231,32.1937,32.1937,19000.0
2014-12-31 12:10:00,43.77,43.78,43.77,43.78,2000.0,32.1937,32.201,32.1937,32.201,2000.0
2014-12-31 12:15:00,43.78,43.8,43.78,43.8,5400.0,32.201,32.2157,32.201,32.2157,5400.0
2014-12-31 12:20:00,43.81,43.81,43.74,43.75,12000.0,32.2231,32.2231,32.1716,32.179,12000.0
2014-12-31 12:25:00,43.76,43.76,43.69,43.75,13600.0,32.1863,32.1863,32.1348,32.179,13600.0
2014-12-31 12:30:00,43.74,43.76,43.73,43.73,6400.0,32.1716,32.1863,32.1643,32.1643,6400.0
2014-12-31 12:35:00,43.73,43.73,43.72,43.72,3500.0,32.1643,32.1643,32.1569,32.1569,3500.0
2014-12-31 12:40:00,43.72,43.72,43.69,43.72,4700.0,32.1569,32.1569,32.1348,32.1569,4700.0
2014-12-31 12:45:00,43.73,43.73,43.71,43.72,3500.0,32.1643,32.1643,32.1495,32.1569,3500.0
2014-12-31 12:50:00,43.72,43.72,43.68,43.68,8700.0,32.1569,32.1569,32.1275,32.1275,8700.0
2014-12-31 12:55:00,43.68,43.68,43.66,43.67,4000.0,32.1275,32.1275,32.1128,32.1201,4000.0
2014-12-31 13:00:00,43.67,43.7,43.66,43.7,12500.0,32.1201,32.1422,32.1128,32.1422,12500.0
2014-12-31 13:05:00,43.7,43.7,43.66,43.66,4200.0,32.1422,32.1422,32.1128,32.1128,4200.0
2014-12-31 13:10:00,43.66,43.71,43.63,43.64,47600.0,32.1128,32.1495,32.0907,32.0981,47600.0
2014-12-31 13:15:00,43.63,43.71,43.62,43.71,57700.0,32.0907,32.1495,32.0833,32.1495,57700.0
2014-12-31 13:20:00,43.7,43.71,43.68,43.69,31600.0,32.1422,32.1495,32.1275,32.1348,31600.0
2014-12-31 13:25:00,43.68,43.7,43.66,43.7,56900.0,32.1275,32.1422,32.1128,32.1422,56900.0
2014-12-31 13:30:00,43.71,43.71,43.69,43.69,24000.0,32.1495,32.1495,32.1348,32.1348,24000.0
2014-12-31 13:35:00,43.69,43.7,43.69,43.69,4500.0,32.1348,32.1422,32.1348,32.1348,4500.0
2014-12-31 13:40:00,43.7,43.7,43.69,43.7,10900.0,32.1422,32.1422,32.1348,32.1422,10900.0
2014-12-31 13:45:00,43.7,43.7,43.68,43.69,13400.0,32.1422,32.1422,32.1275,32.1348,13400.0
2014-12-31 13:50:00,43.68,43.69,43.62,43.65,99000.0,32.1275,32.1348,32.0833,32.1054,99000.0
2014-12-31 13:55:00,43.64,43.66,43.6,43.64,35600.0,32.0981,32.1128,32.0686,32.0981,35600.0
2014-12-31 14:00:00,43.64,43.65,43.63,43.64,11300.0,32.0981,32.1054,32.0907,32.0981,11300.0
2014-12-31 14:05:00,43.65,43.65,43.59,43.59,8500.0,32.1054,32.1054,32.0613,32.0613,8500.0
2014-12-31 14:10:00,43.59,43.61,43.58,43.59,9800.0,32.0613,32.076,32.0539,32.0613,9800.0
2014-12-31 14:15:00,43.59,43.6,43.52,43.54,9400.0,32.0613,32.0686,32.0098,32.0245,9400.0
2014-12-31 14:20:00,43.53,43.53,43.47,43.49,9400.0,32.0172,32.0172,31.973,31.9877,9400.0
2014-12-31 14:25:00,43.5,43.5,43.46,43.46,5500.0,31.9951,31.9951,31.9657,31.9657,5500.0
2014-12-31 14:30:00,43.47,43.47,43.44,43.46,10700.0,31.973,31.973,31.951,31.9657,10700.0
2014-12-31 14:35:00,43.46,43.46,43.41,43.41,12800.0,31.9657,31.9657,31.9289,31.9289,12800.0
2014-12-31 14:40:00,43.41,43.42,43.37,43.38,19800.0,31.9289,31.9362,31.8995,31.9068,19800.0
2014-12-31 14:45:00,43.38,43.38,43.33,43.34,9100.0,31.9068,31.9068,31.87,31.8774,9100.0
2014-12-31 14:50:00,43.34,43.36,43.33,43.36,24200.0,31.8774,31.8921,31.87,31.8921,24200.0
2014-12-31 14:55:00,43.35,43.36,43.3,43.31,21100.0,31.8848,31.8921,31.848,31.8553,21100.0
2014-12-31 15:00:00,43.31,43.31,43.27,43.28,10900.0,31.8553,31.8553,31.8259,31.8333,10900.0
2014-12-31 15:05:00,43.28,43.29,43.27,43.28,18900.0,31.8333,31.8406,31.8259,31.8333,18900.0
2014-12-31 15:10:00,43.28,43.32,43.27,43.32,20900.0,31.8333,31.8627,31.8259,31.8627,20900.0
2014-12-31 15:15:00,43.32,43.38,43.31,43.38,17600.0,31.8627,31.9068,31.8553,31.9068,17600.0
2014-12-31 15:20:00,43.38,43.39,43.36,43.39,20300.0,31.9068,31.9142,31.8921,31.9142,20300.0
2014-12-31 15:25:00,43.39,43.39,43.35,43.35,30400.0,31.9142,31.9142,31.8848,31.8848,30400.0
2014-12-31 15:30:00,43.36,43.36,43.29,43.3,43200.0,31.8921,31.8921,31.8406,31.848,43200.0
2014-12-31 15:35:00,43.3,43.32,43.25,43.27,31600.0,31.848,31.8627,31.8112,31.8259,31600.0
2014-12-31 15:40:00,43.26,43.27,43.08,43.14,102100.0,31.8186,31.8259,31.6862,31.7303,102100.0
2014-12-31 15:45:00,43.13,43.14,43.0,43.01,108600.0,31.7229,31.7303,31.6273,31.6347,108600.0
2014-12-31 15:50:00,43.01,43.03,42.96,43.02,123900.0,31.6347,31.6494,31.5979,31.642,123900.0
2014-12-31 15:55:00,43.03,43.09,43.0,43.02,280800.0,31.6494,31.6935,31.6273,31.642,280800.0
2015-01-02 09:30:00,43.31,43.32,43.1,43.24,47900.0,31.8553,31.8627,31.7009,31.8039,47900.0
2015-01-02 09:35:00,43.27,43.27,43.06,43.17,40000.0,31.8259,31.8259,31.6715,31.7524,40000.0
2015-01-02 09:40:00,43.17,43.27,43.09,43.09,68700.0,31.7524,31.8259,31.6935,31.6935,68700.0
2015-01-02 09:45:00,43.08,43.2,43.06,43.15,14300.0,31.6862,31.7744,31.6715,31.7377,14300.0
2015-01-02 09:50:00,43.18,43.18,43.12,43.15,7400.0,31.7597,31.7597,31.7156,31.7377,7400.0
2015-01-02 09:55:00,43.14,43.22,43.12,43.18,9000.0,31.7303,31.7891,31.7156,31.7597,9000.0
2015-01-02 10:00:00,43.17,43.28,43.15,43.26,31000.0,31.7524,31.8333,31.7377,31.8186,31000.0
2015-01-02 10:05:00,43.27,43.27,43.13,43.18,15800.0,31.8259,31.8259,31.7229,31.7597,15800.0
2015-01-02 10:10:00,43.21,43.34,43.21,43.32,24600.0,31.7818,31.8774,31.7818,31.8627,24600.0
2015-01-02 10:15:00,43.33,43.34,43.22,43.25,24000.0,31.87,31.8774,31.7891,31.8112,24000.0
2015-01-02 10:20:00,43.26,43.39,43.26,43.3,21200.0,31.8186,31.9142,31.8186,31.848,21200.0
2015-01-02 10:25:00,43.3,43.36,43.29,43.33,25600.0,31.848,31.8921,31.8406,31.87,25600.0
2015-01-02 10:30:00,43.32,43.33,43.22,43.26,45400.0,31.8627,31.87,31.7891,31.8186,45400.0
2015-01-02 10:35:00,43.26,43.3,43.2,43.2,17600.0,31.8186,31.848,31.7744,31.7744,17600.0
2015-01-02 10:40:00,43.21,43.23,43.14,43.2,15900.0,31.7818,31.7965,31.7303,31.7744,15900.0
2015-01-02 10:45:00,43.2,43.26,43.17,43.23,11900.0,31.7744,31.8186,31.7524,31.7965,11900.0
2015-01-02 10:50:00,43.23,43.27,43.18,43.26,11400.0,31.7965,31.8259,31.7597,31.8186,11400.0
2015-01-02 10:55:00,43.26,43.3,43.26,43.29,15100.0,31.8186,31.848,31.8186,31.8406,15100.0
2015-01-02 11:00:00,43.29,43.29,43.14,43.17,22100.0,31.8406,31.8406,31.7303,31.7524,22100.0
2015-01-02 11:05:00,43.17,43.21,43.17,43.2,16700.0,31.7524,31.7818,31.7524,31.7744,16700.0
2015-01-02 11:10:00,43.21,43.25,43.13,43.25,17000.0,31.7818,31.8112,31.7229,31.8112,17000.0
2015-01-02 11:15:00,43.25,43.29,43.22,43.26,21600.0,31.8112,31.8406,31.7891,31.8186,21600.0
2015-01-02 11:20:00,43.25,43.26,43.22,43.26,14000.0,31.8112,31.8186,31.7891,31.8186,14000.0
2015-01-02 11:25:00,43.26,43.27,43.2,43.21,16800.0,31.8186,31.8259,31.7744,31.7818,16800.0
2015-01-02 11:30:00,43.22,43.26,43.2,43.26,15200.0,31.7891,31.8186,31.7744,31.8186,15200.0
2015-01-02 11:35:00,43.27,43.28,43.21,43.22,13900.0,31.8259,31.8333,31.7818,31.7891,13900.0
2015-01-02 11:40:00,43.22,43.27,43.21,43.24,14200.0,31.7891,31.8259,31.7818,31.8039,14200.0
2015-01-02 11:45:00,43.23,43.31,43.23,43.28,9200.0,31.7965,31.8553,31.7965,31.8333,9200.0
2015-01-02 11:50:00,43.27,43.3,43.25,43.3,10300.0,31.8259,31.848,31.8112,31.848,10300.0
2015-01-02 11:55:00,43.3,43.31,43.27,43.3,8300.0,31.848,31.8553,31.8259,31.848,8300.0
2015-01-02 12:00:00,43.3,43.32,43.27,43.32,10700.0,31.848,31.8627,31.8259,31.8627,10700.0
2015-01-02 12:05:00,43.32,43.33,43.27,43.3,9500.0,31.8627,31.87,31.8259,31.848,9500.0
2015-01-02 12:10:00,43.32,43.33,43.31,43.33,4700.0,31.8627,31.87,31.8553,31.87,4700.0
2015-01-02 12:15:00,43.32,43.33,43.29,43.33,10100.0,31.8627,31.87,31.8406,31.87,10100.0
2015-01-02 12:20:00,43.32,43.32,43.29,43.3,13000.0,31.8627,31.8627,31.8406,31.848,13000.0
2015-01-02 12:25:00,43.31,43.37,43.31,43.37,7300.0,31.8553,31.8995,31.8553,31.8995,7300.0
2015-01-02 12:30:00,43.38,43.47,43.38,43.46,11200.0,31.9068,31.973,31.9068,31.9657,11200.0
2015-01-02 12:35:00,43.46,43.46,43.4,43.42,9200.0,31.9657,31.9657,31.9215,31.9362,9200.0
2015-01-02 12:40:00,43.43,43.43,43.4,43.4,3300.0,31.9436,31.9436,31.9215,31.9215,3300.0
2015-01-02 12:45:00,43.4,43.44,43.36,43.37,18000.0,31.9215,31.951,31.8921,31.8995,18000.0
2015-01-02 12:50:00,43.36,43.43,43.34,43.43,13300.0,31.8921,31.9436,31.8774,31.9436,13300.0
2015-01-02 12:55:00,43.42,43.44,43.4,43.41,6100.0,31.9362,31.951,31.9215,31.9289,6100.0
2015-01-02 13:00:00,43.41,43.44,43.4,43.43,16900.0,31.9289,31.951,31.9215,31.9436,16900.0
2015-01-02 13:05:00,43.43,43.45,43.43,43.44,14000.0,31.9436,31.9583,31.9436,31.951,14000.0
2015-01-02 13:10:00,43.44,43.45,43.44,43.45,900.0,31.951,31.9583,31.951,31.9583,900.0
2015-01-02 13:15:00,43.44,43.45,43.41,43.42,11300.0,31.951,31.9583,31.9289,31.9362,11300.0
2015-01-02 13:20:00,43.42,43.44,43.41,43.44,4100.0,31.9362,31.951,31.9289,31.951,4100.0
2015-01-02 13:25:00,43.44,43.44,43.36,43.37,10100.0,31.951,31.951,31.8921,31.8995,10100.0
2015-01-02 13:30:00,43.36,43.36,43.31,43.33,12500.0,31.8921,31.8921,31.8553,31.87,12500.0
2015-01-02 13:35:00,43.33,43.34,43.3,43.3,9600.0,31.87,31.8774,31.848,31.848,9600.0
2015-01-02 13:40:00,43.3,43.34,43.3,43.33,8000.0,31.848,31.8774,31.848,31.87,8000.0
2015-01-02 13:45:00,43.32,43.34,43.28,43.29,29600.0,31.8627,31.8774,31.8333,31.8406,29600.0
2015-01-02 13:50:00,43.29,43.34,43.27,43.34,18800.0,31.8406,31.8774,31.8259,31.8774,18800.0
2015-01-02 13:55:00,43.34,43.37,43.32,43.33,11700.0,31.8774,31.8995,31.8627,31.87,11700.0
2015-01-02 14:00:00,43.33,43.35,43.33,43.35,7000.0,31.87,31.8848,31.87,31.8848,7000.0
2015-01-02 14:05:00,43.34,43.37,43.34,43.34,26800.0,31.8774,31.8995,31.8774,31.8774,26800.0
2015-01-02 14:10:00,43.34,43.36,43.34,43.35,16400.0,31.8774,31.8921,31.8774,31.8848,16400.0
2015-01-02 14:15:00,43.34,43.36,43.33,43.34,19700.0,31.8774,31.8921,31.87,31.8774,19700.0
2015-01-02 14:20:00,43.34,43.37,43.33,43.37,10700.0,31.8774,31.8995,31.87,31.8995,10700.0
2015-01-02 14:25:00,43.37,43.43,43.36,43.41,35700.0,31.8995,31.9436,31.8921,31.9289,35700.0
2015-01-02 14:30:00,43.4,43.4,43.38,43.39,11400.0,31.9215,31.9215,31.9068,31.9142,11400.0
2015-01-02 14:35:00,43.39,43.43,43.39,43.43,15600.0,31.9142,31.9436,31.9142,31.9436,15600.0
2015-01-02 14:40:00,43.43,43.44,43.38,43.39,12300.0,31.9436,31.951,31.9068,31.9142,12300.0
2015-01-02 14:45:00,43.39,43.4,43.36,43.38,11000.0,31.9142,31.9215,31.8921,31.9068,11000.0
2015-01-02 14:50:00,43.39,43.43,43.39,43.39,8400.0,31.9142,31.9436,31.9142,31.9142,8400.0
2015-01-02 14:55:00,43.39,43.4,43.37,43.37,17400.0,31.9142,31.9215,31.8995,31.8995,17400.0
2015-01-02 15:00:00,43.38,43.39,43.33,43.34,29100.0,31.9068,31.9142,31.87,31.8774,29100.0
2015-01-02 15:05:00,43.33,43.36,43.31,43.31,18900.0,31.87,31.8921,31.8553,31.8553,18900.0
2015-01-02 15:10:00,43.31,43.31,43.22,43.24,39200.0,31.8553,31.8553,31.7891,31.8039,39200.0
2015-01-02 15:15:00,43.25,43.29,43.23,43.29,31800.0,31.8112,31.8406,31.7965,31.8406,31800.0
2015-01-02 15:20:00,43.29,43.33,43.28,43.33,30800.0,31.8406,31.87,31.8333,31.87,30800.0
2015-01-02 15:25:00,43.34,43.38,43.33,43.36,25800.0,31.8774,31.9068,31.87,31.8921,25800.0
2015-01-02 15:30:00,43.37,43.4,43.34,43.39,30500.0,31.8995,31.9215,31.8774,31.9142,30500.0
2015-01-02 15:35:00,43.38,43.39,43.34,43.35,19400.0,31.9068,31.9142,31.8774,31.8848,19400.0
2015-01-02 15:40:00,43.36,43.44,43.35,43.42,25200.0,31.8921,31.951,31.8848,31.9362,25200.0
2015-01-02 15:45:00,43.43,43.49,43.43,43.49,51600.0,31.9436,31.9877,31.9436,31.9877,51600.0
2015-01-02 15:50:00,43.49,43.5,43.44,43.44,42000.0,31.9877,31.9951,31.951,31.951,42000.0
2015-01-02 15:55:00,43.45,43.5,43.43,43.43,162100.0,31.9583,31.9951,31.9436,31.9436,162100.0
2015-01-05 09:30:00,43.32,43.32,43.06,43.17,43700.0,31.8627,31.8627,31.6715,31.7524,43700.0
2015-01-05 09:35:00,43.18,43.32,43.17,43.3,170100.0,31.7597,31.8627,31.7524,31.848,170100.0
2015-01-05 09:40:00,43.29,43.5,43.29,43.5,19500.0,31.8406,31.9951,31.8406,31.9951,19500.0
2015-01-05 09:45:00,43.47,43.49,43.39,43.4,11100.0,31.973,31.9877,31.9142,31.9215,11100.0
2015-01-05 09:50:00,43.41,43.42,43.35,43.37,13200.0,31.9289,31.9362,31.8848,31.8995,13200.0
2015-01-05 09:55:00,43.36,43.36,43.27,43.33,20400.0,31.8921,31.8921,31.8259,31.87,20400.0
2015-01-05 10:00:00,43.32,43.37,43.25,43.31,27000.0,31.8627,31.8995,31.8112,31.8553,27000.0
2015-01-05 10:05:00,43.29,43.35,43.28,43.32,25900.0,31.8406,31.8848,31.8333,31.8627,25900.0
2015-01-05 10:10:00,43.32,43.37,43.31,43.37,40200.0,31.8627,31.8995,31.8553,31.8995,40200.0
2015-01-05 10:15:00,43.37,43.43,43.28,43.36,116500.0,31.8995,31.9436,31.8333,31.8921,116500.0
2015-01-05 10:20:00,43.36,43.37,43.33,43.36,11900.0,31.8921,31.8995,31.87,31.8921,11900.0
2015-01-05 10:25:00,43.36,43.48,43.36,43.4,15500.0,31.8921,31.9804,31.8921,31.9215,15500.0
2015-01-05 10:30:00,43.39,43.39,43.34,43.35,24900.0,31.9142,31.9142,31.8774,31.8848,24900.0
2015-01-05 10:35:00,43.36,43.41,43.33,43.41,21500.0,31.8921,31.9289,31.87,31.9289,21500.0
2015-01-05 10:40:00,43.41,43.42,43.35,43.41,28900.0,31.9289,31.9362,31.8848,31.9289,28900.0
2015-01-05 10:45:00,43.41,43.56,43.41,43.56,28500.0,31.9289,32.0392,31.9289,32.0392,28500.0
2015-01-05 10:50:00,43.56,43.61,43.51,43.58,30800.0,32.0392,32.076,32.0024,32.0539,30800.0
2015-01-05 10:55:00,43.57,43.62,43.55,43.59,12700.0,32.0466,32.0833,32.0319,32.0613,12700.0
2015-01-05 11:00:00,43.58,43.62,43.56,43.57,16000.0,32.0539,32.0833,32.0392,32.0466,16000.0
2015-01-05 11:05:00,43.57,43.77,43.55,43.64,59500.0,32.0466,32.1937,32.0319,32.0981,59500.0
2015-01-05 11:10:00,43.63,43.68,43.59,43.66,27100.0,32.0907,32.1275,32.0613,32.1128,27100.0
2015-01-05 11:15:00,43.64,43.65,43.56,43.58,16700.0,32.0981,32.1054,32.0392,32.0539,16700.0
2015-01-05 11:20:00,43.58,43.62,43.5,43.55,25100.0,32.0539,32.0833,31.9951,32.0319,25100.0
2015-01-05 11:25:00,43.55,43.57,43.52,43.52,28300.0,32.0319,32.0466,32.0098,32.0098,28300.0
2015-01-05 11:30:00,43.52,43.54,43.47,43.49,14500.0,32.0098,32.0245,31.973,31.9877,14500.0
2015-01-05 11:35:00,43.5,43.52,43.47,43.48,41300.0,31.9951,32.0098,31.973,31.9804,41300.0
2015-01-05 11:40:00,43.48,43.52,43.48,43.51,11100.0,31.9804,32.0098,31.9804,32.0024,11100.0
2015-01-05 11:45:00,43.51,43.56,43.51,43.56,5300.0,32.0024,32.0392,32.0024,32.0392,5300.0
2015-01-05 11:50:00,43.56,43.59,43.56,43.57,8400.0,32.0392,32.0613,32.0392,32.0466,8400.0
2015-01-05 11:55:00,43.57,43.58,43.52,43.53,25000.0,32.0466,32.0539,32.0098,32.0172,25000.0
2015-01-05 12:00:00,43.53,43.55,43.51,43.52,12000.0,32.0172,32.0319,32.0024,32.0098,12000.0
2015-01-05 12:05:00,43.52,43.53,43.49,43.5,9900.0,32.0098,32.0172,31.9877,31.9951,9900.0
2015-01-05 12:10:00,43.5,43.51,43.44,43.44,43000.0,31.9951,32.0024,31.951,31.951,43000.0
2015-01-05 12:15:00,43.45,43.46,43.43,43.45,12800.0,31.9583,31.9657,31.9436,31.9583,12800.0
2015-01-05 12:20:00,43.45,43.48,43.45,43.48,22300.0,31.9583,31.9804,31.9583,31.9804,22300.0
2015-01-05 12:25:00,43.48,43.5,43.44,43.44,26400.0,31.9804,31.9951,31.951,31.951,26400.0
2015-01-05 12:30:00,43.44,43.47,43.44,43.45,13900.0,31.951,31.973,31.951,31.9583,13900.0
2015-01-05 12:35:00,43.45,43.54,43.45,43.54,24100.0,31.9583,32.0245,31.9583,32.0245,24100.0
2015-01-05 12:40:00,43.53,43.55,43.48,43.5,19900.0,32.0172,32.0319,31.9804,31.9951,19900.0
2015-01-05 12:45:00,43.5,43.5,43.45,43.46,7300.0,31.9951,31.9951,31.9583,31.9657,7300.0
2015-01-05 12:50:00,43.45,43.51,43.44,43.51,8700.0,31.9583,32.0024,31.951,32.0024,8700.0
2015-01-05 12:55:00,43.5,43.51,43.43,43.48,15900.0,31.9951,32.0024,31.9436,31.9804,15900.0
2015-01-05 13:00:00,43.48,43.49,43.44,43.49,7100.0,31.9804,31.9877,31.951,31.9877,7100.0
2015-01-05 13:05:00,43.48,43.56,43.45,43.53,49300.0,31.9804,32.0392,31.9583,32.0172,49300.0
2015-01-05 13:10:00,43.52,43.54,43.48,43.5,30700.0,32.0098,32.0245,31.9804,31.9951,30700.0
2015-01-05 13:15:00,43.5,43.5,43.45,43.49,48500.0,31.9951,31.9951,31.9583,31.9877,48500.0
2015-01-05 13:20:00,43.48,43.5,43.47,43.47,9100.0,31.9804,31.9951,31.973,31.973,9100.0
2015-01-05 13:25:00,43.48,43.5,43.46,43.48,10900.0,31.9804,31.9951,31.9657,31.9804,10900.0
2015-01-05 13:30:00,43.49,43.5,43.45,43.49,35700.0,31.9877,31.9951,31.9583,31.9877,35700.0
2015-01-05 13:35:00,43.49,43.5,43.45,43.46,10000.0,31.9877,31.9951,31.9583,31.9657,10000.0
2015-01-05 13:40:00,43.46,43.48,43.43,43.44,10700.0,31.9657,31.9804,31.9436,31.951,10700.0
2015-01-05 13:45:00,43.44,43.46,43.42,43.44,12000.0,31.951,31.9657,31.9362,31.951,12000.0
2015-01-05 13:50:00,43.45,43.48,43.42,43.43,35400.0,31.9583,31.9804,31.9362,31.9436,35400.0
2015-01-05 13:55:00,43.43,43.44,43.41,43.43,23200.0,31.9436,31.951,31.9289,31.9436,23200.0
2015-01-05 14:00:00,43.43,43.43,43.32,43.33,24500.0,31.9436,31.9436,31.8627,31.87,24500.0
2015-01-05 14:05:00,43.33,43.44,43.32,43.38,24200.0,31.87,31.951,31.8627,31.9068,24200.0
2015-01-05 14:10:00,43.39,43.46,43.38,43.44,19100.0,31.9142,31.9657,31.9068,31.951,19100.0
2015-01-05 14:15:00,43.43,43.51,43.43,43.45,26600.0,31.9436,32.0024,31.9436,31.9583,26600.0
2015-01-05 14:20:00,43.45,43.5,43.45,43.49,17100.0,31.9583,31.9951,31.9583,31.9877,17100.0
2015-01-05 14:25:00,43.48,43.49,43.44,43.48,14700.0,31.9804,31.9877,31.951,31.9804,14700.0
2015-01-05 14:30:00,43.47,43.48,43.43,43.45,15300.0,31.973,31.9804,31.9436,31.9583,15300.0
2015-01-05 14:35:00,43.46,43.5,43.45,43.46,18700.0,31.9657,31.9951,31.9583,31.9657,18700.0
2015-01-05 14:40:00,43.46,43.51,43.44,43.45,44700.0,31.9657,32.0024,31.951,31.9583,44700.0
2015-01-05 14:45:00,43.45,43.51,43.45,43.45,24100.0,31.9583,32.0024,31.9583,31.9583,24100.0
2015-01-05 14:50:00,43.46,43.48,43.43,43.48,20300.0,31.9657,31.9804,31.9436,31.9804,20300.0
2015-01-05 14:55:00,43.48,43.5,43.44,43.45,42800.0,31.9804,31.9951,31.951,31.9583,42800.0
2015-01-05 15:00:00,43.45,43.47,43.44,43.45,34600.0,31.9583,31.973,31.951,31.9583,34600.0
2015-01-05 15:05:00,43.45,43.47,43.43,43.46,46900.0,31.9583,31.973,31.9436,31.9657,46900.0
2015-01-05 15:10:00,43.46,43.53,43.44,43.53,72600.0,31.9657,32.0172,31.951,32.0172,72600.0
2015-01-05 15:15:00,43.54,43.55,43.49,43.5,25600.0,32.0245,32.0319,31.9877,31.9951,25600.0
2015-01-05 15:20:00,43.5,43.51,43.45,43.49,45100.0,31.9951,32.0024,31.9583,31.9877,45100.0
2015-01-05 15:25:00,43.48,43.49,43.45,43.45,11900.0,31.9804,31.9877,31.9583,31.9583,11900.0
2015-01-05 15:30:00,43.45,43.48,43.44,43.45,38500.0,31.9583,31.9804,31.951,31.9583,38500.0
2015-01-05 15:35:00,43.44,43.51,43.44,43.5,34900.0,31.951,32.0024,31.951,31.9951,34900.0
2015-01-05 15:40:00,43.49,43.53,43.46,43.47,81800.0,31.9877,32.0172,31.9657,31.973,81800.0
2015-01-05 15:45:00,43.46,43.49,43.44,43.48,93300.0,31.9657,31.9877,31.951,31.9804,93300.0
2015-01-05 15:50:00,43.47,43.53,43.46,43.49,106600.0,31.973,32.0172,31.9657,31.9877,106600.0
2015-01-05 15:55:00,43.49,43.49,43.4,43.43,277700.0,31.9877,31.9877,31.9215,31.9436,277700.0
2015-01-06 09:30:00,43.6,43.77,43.6,43.67,97300.0,32.0686,32.1937,32.0686,32.1201,97300.0
2015-01-06 09:35:00,43.67,43.73,43.64,43.64,29100.0,32.1201,32.1643,32.0981,32.0981,29100.0
2015-01-06 09:40:00,43.62,43.72,43.61,43.71,37600.0,32.0833,32.1569,32.076,32.1495,37600.0
2015-01-06 09:45:00,43.71,43.76,43.67,43.7,63800.0,32.1495,32.1863,32.1201,32.1422,63800.0
2015-01-06 09:50:00,43.7,43.71,43.66,43.67,30000.0,32.1422,32.1495,32.1128,32.1201,30000.0
2015-01-06 09:55:00,43.67,43.7,43.58,43.68,40700.0,32.1201,32.1422,32.0539,32.1275,40700.0
2015-01-06 10:00:00,43.69,43.76,43.61,43.68,44700.0,32.1348,32.1863,32.076,32.1275,44700.0
2015-01-06 10:05:00,43.68,43.75,43.58,43.75,31700.0,32.1275,32.179,32.0539,32.179,31700.0
2015-01-06 10:10:00,43.75,43.88,43.72,43.81,61000.0,32.179,32.2746,32.1569,32.2231,61000.0
2015-01-06 10:15:00,43.82,43.94,43.8,43.85,44900.0,32.2305,32.3187,32.2157,32.2525,44900.0
2015-01-06 10:20:00,43.85,43.91,43.85,43.87,31700.0,32.2525,32.2967,32.2525,32.2672,31700.0
2015-01-06 10:25:00,43.87,43.94,43.86,43.9,34000.0,32.2672,32.3187,32.2599,32.2893,34000.0
2015-01-06 10:30:00,43.9,43.91,43.84,43.9,69500.0,32.2893,32.2967,32.2452,32.2893,69500.0
2015-01-06 10:35:00,43.91,43.93,43.81,43.85,23700.0,32.2967,32.3114,32.2231,32.2525,23700.0
2015-01-06 10:40:00,43.85,43.86,43.76,43.79,36700.0,32.2525,32.2599,32.1863,32.2084,36700.0
2015-01-06 10:45:00,43.79,43.81,43.7,43.76,50900.0,32.2084,32.2231,32.1422,32.1863,50900.0
2015-01-06 10:50:00,43.76,43.77,43.71,43.75,24900.0,32.1863,32.1937,32.1495,32.179,24900.0
2015-01-06 10:55:00,43.76,43.76,43.64,43.64,33000.0,32.1863,32.1863,32.0981,32.0981,33000.0
2015-01-06 11:00:00,43.64,43.68,43.59,43.63,45100.0,32.0981,32.1275,32.0613,32.0907,45100.0
2015-01-06 11:05:00,43.63,43.69,43.6,43.65,36900.0,32.0907,32.1348,32.0686,32.1054,36900.0
2015-01-06 11:10:00,43.66,43.72,43.6,43.7,50400.0,32.1128,32.1569,32.0686,32.1422,50400.0
2015-01-06 11:15:00,43.71,43.76,43.62,43.63,66600.0,32.1495,32.1863,32.0833,32.0907,66600.0
2015-01-06 11:20:00,43.63,43.68,43.62,43.65,32900.0,32.0907,32.1275,32.0833,32.1054,32900.0
2015-01-06 11:25:00,43.65,43.77,43.63,43.75,23100.0,32.1054,32.1937,32.0907,32.179,23100.0
2015-01-06 11:30:00,43.75,43.77,43.7,43.75,26400.0,32.179,32.1937,32.1422,32.179,26400.0
2015-01-06 11:35:00,43.75,43.76,43.71,43.75,50700.0,32.179,32.1863,32.1495,32.179,50700.0
2015-01-06 11:40:00,43.75,43.77,43.71,43.72,37100.0,32.179,32.1937,32.1495,32.1569,37100.0
2015-01-06 11:45:00,43.73,43.77,43.72,43.73,32300.0,32.1643,32.1937,32.1569,32.1643,32300.0
2015-01-06 11:50:00,43.73,43.75,43.64,43.65,56700.0,32.1643,32.179,32.0981,32.1054,56700.0
2015-01-06 11:55:00,43.66,43.69,43.62,43.62,27200.0,32.1128,32.1348,32.0833,32.0833,27200.0
2015-01-06 12:00:00,43.61,43.64,43.56,43.59,38600.0,32.076,32.0981,32.0392,32.0613,38600.0
2015-01-06 12:05:00,43.6,43.62,43.5,43.56,47200.0,32.0686,32.0833,31.9951,32.0392,47200.0
2015-01-06 12:10:00,43.57,43.62,43.56,43.59,26100.0,32.0466,32.0833,32.0392,32.0613,26100.0
2015-01-06 12:15:00,43.59,43.6,43.52,43.53,30700.0,32.0613,32.0686,32.0098,32.0172,30700.0
2015-01-06 12:20:00,43.53,43.6,43.52,43.55,26700.0,32.0172,32.0686,32.0098,32.0319,26700.0
2015-01-06 12:25:00,43.55,43.62,43.55,43.56,13900.0,32.0319,32.0833,32.0319,32.0392,13900.0
2015-01-06 12:30:00,43.57,43.63,43.52,43.62,37500.0,32.0466,32.0907,32.0098,32.0833,37500.0
2015-01-06 12:35:00,43.61,43.65,43.57,43.64,60800.0,32.076,32.1054,32.0466,32.0981,60800.0
2015-01-06 12:40:00,43.64,43.66,43.6,43.6,50500.0,32.0981,32.1128,32.0686,32.0686,50500.0
2015-01-06 12:45:00,43.6,43.61,43.53,43.6,21300.0,32.0686,32.076,32.0172,32.0686,21300.0
2015-01-06 12:50:00,43.61,43.61,43.58,43.6,26200.0,32.076,32.076,32.0539,32.0686,26200.0
2015-01-06 12:55:00,43.6,43.65,43.6,43.63,15600.0,32.0686,32.1054,32.0686,32.0907,15600.0
2015-01-06 13:00:00,43.63,43.64,43.57,43.61,29700.0,32.0907,32.0981,32.0466,32.076,29700.0
2015-01-06 13:05:00,43.61,43.62,43.54,43.55,53100.0,32.076,32.0833,32.0245,32.0319,53100.0
2015-01-06 13:10:00,43.55,43.61,43.55,43.59,23600.0,32.0319,32.076,32.0319,32.0613,23600.0
2015-01-06 13:15:00,43.59,43.62,43.54,43.58,23800.0,32.0613,32.0833,32.0245,32.0539,23800.0
2015-01-06 13:20:00,43.58,43.63,43.57,43.57,26100.0,32.0539,32.0907,32.0466,32.0466,26100.0
2015-01-06 13:25:00,43.57,43.62,43.54,43.58,30800.0,32.0466,32.0833,32.0245,32.0539,30800.0
2015-01-06 13:30:00,43.58,43.58,43.51,43.52,33500.0,32.0539,32.0539,32.0024,32.0098,33500.0
2015-01-06 13:35:00,43.52,43.61,43.51,43.57,24900.0,32.0098,32.076,32.0024,32.0466,24900.0
2015-01-06 13:40:00,43.56,43.56,43.5,43.53,26700.0,32.0392,32.0392,31.9951,32.0172,26700.0
2015-01-06 13:45:00,43.54,43.62,43.53,43.62,26700.0,32.0245,32.0833,32.0172,32.0833,26700.0
2015-01-06 13:50:00,43.62,43.64,43.6,43.62,24700.0,32.0833,32.0981,32.0686,32.0833,24700.0
2015-01-06 13:55:00,43.62,43.64,43.59,43.61,38500.0,32.0833,32.0981,32.0613,32.076,38500.0
2015-01-06 14:00:00,43.61,43.64,43.58,43.6,36000.0,32.076,32.0981,32.0539,32.0686,36000.0
2015-01-06 14:05:00,43.59,43.61,43.56,43.58,18600.0,32.0613,32.076,32.0392,32.0539,18600.0
2015-01-06 14:10:00,43.59,43.65,43.57,43.6,59400.0,32.0613,32.1054,32.0466,32.0686,59400.0
2015-01-06 14:15:00,43.6,43.62,43.59,43.6,27000.0,32.0686,32.0833,32.0613,32.0686,27000.0
2015-01-06 14:20:00,43.61,43.61,43.49,43.5,56000.0,32.076,32.076,31.9877,31.9951,56000.0
2015-01-06 14:25:00,43.51,43.55,43.47,43.54,44500.0,32.0024,32.0319,31.973,32.0245,44500.0
2015-01-06 14:30:00,43.54,43.56,43.47,43.48,21800.0,32.0245,32.0392,31.973,31.9804,21800.0
2015-01-06 14:35:00,43.49,43.54,43.49,43.51,21600.0,31.9877,32.0245,31.9877,32.0024,21600.0
2015-01-06 14:40:00,43.51,43.57,43.49,43.54,29000.0,32.0024,32.0466,31.9877,32.0245,29000.0
2015-01-06 14:45:00,43.54,43.58,43.52,43.52,29700.0,32.0245,32.0539,32.0098,32.0098,29700.0
2015-01-06 14:50:00,43.52,43.64,43.49,43.61,51600.0,32.0098,32.0981,31.9877,32.076,51600.0
2015-01-06 14:55:00,43.62,43.63,43.56,43.6,26400.0,32.0833,32.0907,32.0392,32.0686,26400.0
2015-01-06 15:00:00,43.6,43.62,43.55,43.57,24700.0,32.0686,32.0833,32.0319,32.0466,24700.0
2015-01-06 15:05:00,43.58,43.63,43.55,43.57,30400.0,32.0539,32.0907,32.0319,32.0466,30400.0
2015-01-06 15:10:00,43.58,43.66,43.57,43.62,31800.0,32.0539,32.1128,32.0466,32.0833,31800.0
2015-01-06 15:15:00,43.62,43.67,43.59,43.65,31300.0,32.0833,32.1201,32.0613,32.1054,31300.0
2015-01-06 15:20:00,43.65,43.72,43.61,43.64,44800.0,32.1054,32.1569,32.076,32.0981,44800.0
2015-01-06 15:25:00,43.63,43.69,43.62,43.69,53500.0,32.0907,32.1348,32.0833,32.1348,53500.0
2015-01-06 15:30:00,43.69,43.69,43.58,43.58,46600.0,32.1348,32.1348,32.0539,32.0539,46600.0
2015-01-06 15:35:00,43.58,43.61,43.53,43.54,61200.0,32.0539,32.076,32.0172,32.0245,61200.0
2015-01-06 15:40:00,43.54,43.58,43.5,43.57,58100.0,32.0245,32.0539,31.9951,32.0466,58100.0
2015-01-06 15:45:00,43.57,43.64,43.56,43.61,94300.0,32.0466,32.0981,32.0392,32.076,94300.0
2015-01-06 15:50:00,43.61,43.64,43.59,43.6,98700.0,32.076,32.0981,32.0613,32.0686,98700.0
2015-01-06 15:55:00,43.6,43.61,43.54,43.54,132800.0,32.0686,32.076,32.0245,32.0245,132800.0
2015-01-07 09:30:00,43.73,43.84,43.54,43.57,40400.0,32.1643,32.2452,32.0245,32.0466,40400.0
2015-01-07 09:35:00,43.6,43.85,43.6,43.81,5400.0,32.0686,32.2525,32.0686,32.2231,5400.0
2015-01-07 09:40:00,43.84,43.88,43.81,43.82,18600.0,32.2452,32.2746,32.2231,32.2305,18600.0
2015-01-07 09:45:00,43.82,43.84,43.79,43.82,15000.0,32.2305,32.2452,32.2084,32.2305,15000.0
2015-01-07 09:50:00,43.83,43.96,43.82,43.91,21600.0,32.2378,32.3334,32.2305,32.2967,21600.0
2015-01-07 09:55:00,43.93,44.06,43.93,43.99,26800.0,32.3114,32.407,32.3114,32.3555,26800.0
2015-01-07 10:00:00,44.01,44.05,43.96,44.0,26900.0,32.3702,32.3996,32.3334,32.3628,26900.0
2015-01-07 10:05:00,44.0,44.05,43.96,44.0,13600.0,32.3628,32.3996,32.3334,32.3628,13600.0
2015-01-07 10:10:00,44.0,44.06,43.96,44.03,23500.0,32.3628,32.407,32.3334,32.3849,23500.0
2015-01-07 10:15:00,44.02,44.05,43.97,44.05,25100.0,32.3776,32.3996,32.3408,32.3996,25100.0
2015-01-07 10:20:00,44.05,44.05,43.96,43.96,24100.0,32.3996,32.3996,32.3334,32.3334,24100.0
2015-01-07 10:25:00,43.96,43.98,43.94,43.95,5800.0,32.3334,32.3481,32.3187,32.3261,5800.0
2015-01-07 10:30:00,43.96,44.02,43.95,44.02,10200.0,32.3334,32.3776,32.3261,32.3776,10200.0
2015-01-07 10:35:00,44.01,44.04,43.98,43.98,11100.0,32.3702,32.3923,32.3481,32.3481,11100.0
2015-01-07 10:40:00,43.97,44.01,43.92,44.0,9800.0,32.3408,32.3702,32.304,32.3628,9800.0
2015-01-07 10:45:00,44.02,44.08,43.98,44.07,17700.0,32.3776,32.4217,32.3481,32.4143,17700.0
2015-01-07 10:50:00,44.07,44.12,44.06,44.08,9900.0,32.4143,32.4511,32.407,32.4217,9900.0
2015-01-07 10:55:00,44.08,44.08,44.03,44.07,10100.0,32.4217,32.4217,32.3849,32.4143,10100.0
2015-01-07 11:00:00,44.08,44.11,43.97,44.06,19200.0,32.4217,32.4438,32.3408,32.407,19200.0
2015-01-07 11:05:00,44.06,44.1,43.99,44.03,34500.0,32.407,32.4364,32.3555,32.3849,34500.0
2015-01-07 11:10:00,44.02,44.03,43.96,43.96,10800.0,32.3776,32.3849,32.3334,32.3334,10800.0
2015-01-07 11:15:00,43.96,44.01,43.94,43.99,13700.0,32.3334,32.3702,32.3187,32.3555,13700.0
2015-01-07 11:20:00,43.99,44.03,43.97,44.01,10400.0,32.3555,32.3849,32.3408,32.3702,10400.0
2015-01-07 11:25:00,44.02,44.05,43.99,44.04,13800.0,32.3776,32.3996,32.3555,32.3923,13800.0
2015-01-07 11:30:00,44.04,44.1,44.02,44.1,10800.0,32.3923,32.4364,32.3776,32.4364,10800.0
2015-01-07 11:35:00,44.09,44.11,44.08,44.1,11300.0,32.429,32.4438,32.4217,32.4364,11300.0
2015-01-07 11:40:00,44.11,44.12,44.08,44.09,28900.0,32.4438,32.4511,32.4217,32.429,28900.0
2015-01-07 11:45:00,44.1,44.14,44.1,44.14,7000.0,32.4364,32.4658,32.4364,32.4658,7000.0
2015-01-07 11:50:00,44.15,44.18,44.14,44.18,19400.0,32.4732,32.4952,32.4658,32.4952,19400.0
2015-01-07 11:55:00,44.18,44.27,44.16,44.26,109300.0,32.4952,32.5614,32.4805,32.5541,109300.0
2015-01-07 12:00:00,44.26,44.31,44.24,44.25,13200.0,32.5541,32.5909,32.5394,32.5467,13200.0
2015-01-07 12:05:00,44.24,44.35,44.22,44.28,28200.0,32.5394,32.6203,32.5247,32.5688,28200.0
2015-01-07 12:10:00,44.28,44.32,44.24,44.25,67300.0,32.5688,32.5982,32.5394,32.5467,67300.0
2015-01-07 12:15:00,44.26,44.35,44.25,44.31,39500.0,32.5541,32.6203,32.5467,32.5909,39500.0
2015-01-07 12:20:00,44.3,44.32,44.29,44.31,21800.0,32.5835,32.5982,32.5761,32.5909,21800.0
2015-01-07 12:25:00,44.31,44.41,44.31,44.39,45400.0,32.5909,32.6644,32.5909,32.6497,45400.0
2015-01-07 12:30:00,44.39,44.39,44.28,44.35,19400.0,32.6497,32.6497,32.5688,32.6203,19400.0
2015-01-07 12:35:00,44.34,44.35,44.33,44.35,11300.0,32.6129,32.6203,32.6056,32.6203,11300.0
2015-01-07 12:40:00,44.36,44.37,44.31,44.33,7500.0,32.6276,32.635,32.5909,32.6056,7500.0
2015-01-07 12:45:00,44.34,44.37,44.31,44.36,23100.0,32.6129,32.635,32.5909,32.6276,23100.0
2015-01-07 12:50:00,44.36,44.36,44.29,44.31,32000.0,32.6276,32.6276,32.5761,32.5909,32000.0
2015-01-07 12:55:00,44.31,44.32,44.28,44.28,10400.0,32.5909,32.5982,32.5688,32.5688,10400.0
2015-01-07 13:00:00,44.28,44.35,44.26,44.31,19800.0,32.5688,32.6203,32.5541,32.5909,19800.0
2015-01-07 13:05:00,44.3,44.31,44.24,44.24,8800.0,32.5835,32.5909,32.5394,32.5394,8800.0
2015-01-07 13:10:00,44.25,44.28,44.24,44.28,7700.0,32.5467,32.5688,32.5394,32.5688,7700.0
2015-01-07 13:15:00,44.28,44.32,44.27,44.3,12400.0,32.5688,32.5982,32.5614,32.5835,12400.0
2015-01-07 13:20:00,44.3,44.31,44.26,44.27,31900.0,32.5835,32.5909,32.5541,32.5614,31900.0
2015-01-07 13:25:00,44.27,44.28,44.24,44.25,22300.0,32.5614,32.5688,32.5394,32.5467,22300.0
2015-01-07 13:30:00,44.25,44.31,44.24,44.31,13600.0,32.5467,32.5909,32.5394,32.5909,13600.0
2015-01-07 13:35:00,44.31,44.32,44.25,44.25,10400.0,32.5909,32.5982,32.5467,32.5467,10400.0
2015-01-07 13:40:00,44.25,44.29,44.25,44.27,21800.0,32.5467,32.5761,32.5467,32.5614,21800.0
2015-01-07 13:45:00,44.27,44.28,44.23,44.28,22300.0,32.5614,32.5688,32.532,32.5688,22300.0
2015-01-07 13:50:00,44.29,44.29,44.24,44.28,16200.0,32.5761,32.5761,32.5394,32.5688,16200.0
2015-01-07 13:55:00,44.28,44.29,44.24,44.24,6700.0,32.5688,32.5761,32.5394,32.5394,6700.0
2015-01-07 14:00:00,44.25,44.29,44.19,44.27,26100.0,32.5467,32.5761,32.5026,32.5614,26100.0
2015-01-07 14:05:00,44.26,44.3,44.22,44.29,71300.0,32.5541,32.5835,32.5247,32.5761,71300.0
2015-01-07 14:10:00,44.3,44.31,44.24,44.26,11700.0,32.5835,32.5909,32.5394,32.5541,11700.0
2015-01-07 14:15:00,44.26,44.3,44.21,44.3,15500.0,32.5541,32.5835,32.5173,32.5835,15500.0
2015-01-07 14:20:00,44.3,44.33,44.27,44.29,22400.0,32.5835,32.6056,32.5614,32.5761,22400.0
2015-01-07 14:25:00,44.29,44.32,44.26,44.3,13200.0,32.5761,32.5982,32.5541,32.5835,13200.0
2015-01-07 14:30:00,44.29,44.33,44.29,44.32,24000.0,32.5761,32.6056,32.5761,32.5982,24000.0
2015-01-07 14:35:00,44.32,44.37,44.29,44.29,25800.0,32.5982,32.635,32.5761,32.5761,25800.0
2015-01-07 14:40:00,44.29,44.31,44.28,44.29,28800.0,32.5761,32.5909,32.5688,32.5761,28800.0
2015-01-07 14:45:00,44.29,44.32,44.26,44.3,32800.0,32.5761,32.5982,32.5541,32.5835,32800.0
2015-01-07 14:50:00,44.29,44.3,44.23,44.27,26900.0,32.5761,32.5835,32.532,32.5614,26900.0
2015-01-07 14:55:00,44.26,44.28,44.22,44.25,17100.0,32.5541,32.5688,32.5247,32.5467,17100.0
2015-01-07 15:00:00,44.26,44.28,44.24,44.24,15900.0,32.5541,32.5688,32.5394,32.5394,15900.0
2015-01-07 15:05:00,44.24,44.31,44.24,44.27,63800.0,32.5394,32.5909,32.5394,32.5614,63800.0
2015-01-07 15:10:00,44.27,44.29,44.25,44.26,28500.0,32.5614,32.5761,32.5467,32.5541,28500.0
2015-01-07 15:15:00,44.27,44.27,44.21,44.25,25900.0,32.5614,32.5614,32.5173,32.5467,25900.0
2015-01-07 15:20:00,44.24,44.25,44.21,44.22,14500.0,32.5394,32.5467,32.5173,32.5247,14500.0
2015-01-07 15:25:00,44.21,44.24,44.19,44.22,41100.0,32.5173,32.5394,32.5026,32.5247,41100.0
2015-01-07 15:30:00,44.22,44.24,44.19,44.2,41300.0,32.5247,32.5394,32.5026,32.51,41300.0
2015-01-07 15:35:00,44.2,44.22,44.19,44.22,28200.0,32.51,32.5247,32.5026,32.5247,28200.0
2015-01-07 15:40:00,44.21,44.24,44.2,44.24,43300.0,32.5173,32.5394,32.51,32.5394,43300.0
2015-01-07 15:45:00,44.25,44.27,44.23,44.24,63500.0,32.5467,32.5614,32.532,32.5394,63500.0
2015-01-07 15:50:00,44.23,44.24,44.16,44.19,127700.0,32.532,32.5394,32.4805,32.5026,127700.0
2015-01-07 15:55:00,44.19,44.25,44.18,44.19,291500.0,32.5026,32.5467,32.4952,32.5026,291500.0
2015-01-08 09:30:00,44.41,44.42,44.34,44.37,23800.0,32.6644,32.6718,32.6129,32.635,23800.0
2015-01-08 09:35:00,44.35,44.37,44.28,44.28,14900.0,32.6203,32.635,32.5688,32.5688,14900.0
2015-01-08 09:40:00,44.28,44.33,44.25,44.31,21600.0,32.5688,32.6056,32.5467,32.5909,21600.0
2015-01-08 09:45:00,44.31,44.35,44.28,44.29,15100.0,32.5909,32.6203,32.5688,32.5761,15100.0
2015-01-08 09:50:00,44.29,44.35,44.28,44.31,10000.0,32.5761,32.6203,32.5688,32.5909,10000.0
2015-01-08 09:55:00,44.31,44.32,44.27,44.29,16800.0,32.5909,32.5982,32.5614,32.5761,16800.0
2015-01-08 10:00:00,44.29,44.33,44.26,44.31,66500.0,32.5761,32.6056,32.5541,32.5909,66500.0
2015-01-08 10:05:00,44.31,44.32,44.28,44.3,23800.0,32.5909,32.5982,32.5688,32.5835,23800.0
2015-01-08 10:10:00,44.29,44.29,44.19,44.22,50200.0,32.5761,32.5761,32.5026,32.5247,50200.0
2015-01-08 10:15:00,44.23,44.24,44.12,44.14,18300.0,32.532,32.5394,32.4511,32.4658,18300.0
2015-01-08 10:20:00,44.15,44.21,44.12,44.13,19100.0,32.4732,32.5173,32.4511,32.4585,19100.0
2015-01-08 10:25:00,44.14,44.14,44.09,44.12,65700.0,32.4658,32.4658,32.429,32.4511,65700.0
2015-01-08 10:30:00,44.11,44.15,44.09,44.15,40000.0,32.4438,32.4732,32.429,32.4732,40000.0
2015-01-08 10:35:00,44.15,44.15,44.06,44.07,38800.0,32.4732,32.4732,32.407,32.4143,38800.0
2015-01-08 10:40:00,44.08,44.09,44.04,44.05,34400.0,32.4217,32.429,32.3923,32.3996,34400.0
2015-01-08 10:45:00,44.05,44.08,44.04,44.05,40200.0,32.3996,32.4217,32.3923,32.3996,40200.0
2015-01-08 10:50:00,44.05,44.08,44.01,44.05,32000.0,32.3996,32.4217,32.3702,32.3996,32000.0
2015-01-08 10:55:00,44.05,44.08,44.04,44.06,14600.0,32.3996,32.4217,32.3923,32.407,14600.0
2015-01-08 11:00:00,44.06,44.1,44.05,44.1,35500.0,32.407,32.4364,32.3996,32.4364,35500.0
2015-01-08 11:05:00,44.1,44.12,44.07,44.1,62000.0,32.4364,32.4511,32.4143,32.4364,62000.0
2015-01-08 11:10:00,44.11,44.12,44.08,44.12,17700.0,32.4438,32.4511,32.4217,32.4511,17700.0
2015-01-08 11:15:00,44.12,44.16,44.12,44.15,26700.0,32.4511,32.4805,32.4511,32.4732,26700.0
2015-01-08 11:20:00,44.15,44.17,44.11,44.11,8700.0,32.4732,32.4879,32.4438,32.4438,8700.0
2015-01-08 11:25:00,44.1,44.15,44.1,44.15,18100.0,32.4364,32.4732,32.4364,32.4732,18100.0
2015-01-08 11:30:00,44.15,44.23,44.15,44.23,26800.0,32.4732,32.532,32.4732,32.532,26800.0
2015-01-08 11:35:00,44.23,44.26,44.05,44.26,98100.0,32.532,32.5541,32.3996,32.5541,98100.0
2015-01-08 11:40:00,44.27,44.31,44.26,44.3,21100.0,32.5614,32.5909,32.5541,32.5835,21100.0
2015-01-08 11:45:00,44.3,44.34,44.29,44.32,32000.0,32.5835,32.6129,32.5761,32.5982,32000.0
2015-01-08 11:50:00,44.32,44.36,44.3,44.35,18700.0,32.5982,32.6276,32.5835,32.6203,18700.0
2015-01-08 11:55:00,44.35,44.37,44.32,44.33,16400.0,32.6203,32.635,32.5982,32.6056,16400.0
2015-01-08 12:00:00,44.32,44.34,44.3,44.32,13600.0,32.5982,32.6129,32.5835,32.5982,13600.0
2015-01-08 12:05:00,44.31,44.35,44.3,44.35,9000.0,32.5909,32.6203,32.5835,32.6203,9000.0
2015-01-08 12:10:00,44.35,44.35,44.27,44.29,18200.0,32.6203,32.6203,32.5614,32.5761,18200.0
2015-01-08 12:15:00,44.29,44.35,44.29,44.35,6800.0,32.5761,32.6203,32.5761,32.6203,6800.0
2015-01-08 12:20:00,44.35,44.35,44.31,44.34,10400.0,32.6203,32.6203,32.5909,32.6129,10400.0
2015-01-08 12:25:00,44.34,44.35,44.29,44.31,11600.0,32.6129,32.6203,32.5761,32.5909,11600.0
2015-01-08 12:30:00,44.33,44.36,44.32,44.35,26500.0,32.6056,32.6276,32.5982,32.6203,26500.0
2015-01-08 12:35:00,44.35,44.39,44.35,44.38,9500.0,32.6203,32.6497,32.6203,32.6423,9500.0
2015-01-08 12:40:00,44.38,44.42,44.38,44.4,25200.0,32.6423,32.6718,32.6423,32.6571,25200.0
2015-01-08 12:45:00,44.41,44.41,44.36,44.38,12800.0,32.6644,32.6644,32.6276,32.6423,12800.0
2015-01-08 12:50:00,44.39,44.42,44.38,44.42,5900.0,32.6497,32.6718,32.6423,32.6718,5900.0
2015-01-08 12:55:00,44.42,44.45,44.4,44.44,15500.0,32.6718,32.6938,32.6571,32.6865,15500.0
2015-01-08 13:00:00,44.44,44.46,44.42,44.42,18300.0,32.6865,32.7012,32.6718,32.6718,18300.0
2015-01-08 13:05:00,44.42,44.45,44.39,44.45,13100.0,32.6718,32.6938,32.6497,32.6938,13100.0
2015-01-08 13:10:00,44.44,44.45,44.39,44.4,12400.0,32.6865,32.6938,32.6497,32.6571,12400.0
2015-01-08 13:15:00,44.4,44.43,44.4,44.4,5800.0,32.6571,32.6791,32.6571,32.6571,5800.0
2015-01-08 13:20:00,44.4,44.41,44.38,44.4,12700.0,32.6571,32.6644,32.6423,32.6571,12700.0
2015-01-08 13:25:00,44.4,44.4,44.35,44.37,11600.0,32.6571,32.6571,32.6203,32.635,11600.0
2015-01-08 13:30:00,44.37,44.37,44.33,44.35,20600.0,32.635,32.635,32.6056,32.6203,20600.0
2015-01-08 13:35:00,44.35,44.36,44.34,44.34,6000.0,32.6203,32.6276,32.6129,32.6129,6000.0
2015-01-08 13:40:00,44.34,44.36,44.34,44.35,13500.0,32.6129,32.6276,32.6129,32.6203,13500.0
2015-01-08 13:45:00,44.36,44.36,44.34,44.34,6300.0,32.6276,32.6276,32.6129,32.6129,6300.0
2015-01-08 13:50:00,44.34,44.37,44.34,44.37,8000.0,32.6129,32.635,32.6129,32.635,8000.0
2015-01-08 13:55:00,44.36,44.36,44.29,44.3,12300.0,32.6276,32.6276,32.5761,32.5835,12300.0
2015-01-08 14:00:00,44.3,44.31,44.25,44.26,15000.0,32.5835,32.5909,32.5467,32.5541,15000.0
2015-01-08 14:05:00,44.27,44.3,44.26,44.29,22600.0,32.5614,32.5835,32.5541,32.5761,22600.0
2015-01-08 14:10:00,44.29,44.29,44.27,44.27,19300.0,32.5761,32.5761,32.5614,32.5614,19300.0
2015-01-08 14:15:00,44.28,44.29,44.26,44.27,13100.0,32.5688,32.5761,32.5541,32.5614,13100.0
2015-01-08 14:20:00,44.28,44.32,44.27,44.31,75100.0,32.5688,32.5982,32.5614,32.5909,75100.0
2015-01-08 14:25:00,44.31,44.33,44.3,44.31,6900.0,32.5909,32.6056,32.5835,32.5909,6900.0
2015-01-08 14:30:00,44.32,44.34,44.31,44.33,10600.0,32.5982,32.6129,32.5909,32.6056,10600.0
2015-01-08 14:35:00,44.34,44.38,44.33,44.36,23100.0,32.6129,32.6423,32.6056,32.6276,23100.0
2015-01-08 14:40:00,44.37,44.38,44.34,44.34,18500.0,32.635,32.6423,32.6129,32.6129,18500.0
2015-01-08 14:45:00,44.34,44.35,44.32,44.33,11400.0,32.6129,32.6203,32.5982,32.6056,11400.0
2015-01-08 14:50:00,44.32,44.35,44.32,44.35,13200.0,32.5982,32.6203,32.5982,32.6203,13200.0
2015-01-08 14:55:00,44.35,44.35,44.3,44.31,13400.0,32.6203,32.6203,32.5835,32.5909,13400.0
2015-01-08 15:00:00,44.32,44.34,44.29,44.3,17700.0,32.5982,32.6129,32.5761,32.5835,17700.0
2015-01-08 15:05:00,44.29,44.31,44.25,44.25,17300.0,32.5761,32.5909,32.5467,32.5467,17300.0
2015-01-08 15:10:00,44.25,44.3,44.25,44.27,17100.0,32.5467,32.5835,32.5467,32.5614,17100.0
2015-01-08 15:15:00,44.27,44.27,44.24,44.25,12900.0,32.5614,32.5614,32.5394,32.5467,12900.0
2015-01-08 15:20:00,44.25,44.28,44.24,44.27,17900.0,32.5467,32.5688,32.5394,32.5614,17900.0
2015-01-08 15:25:00,44.26,44.28,44.24,44.27,12800.0,32.5541,32.5688,32.5394,32.5614,12800.0
2015-01-08 15:30:00,44.27,44.28,44.21,44.22,34900.0,32.5614,32.5688,32.5173,32.5247,34900.0
2015-01-08 15:35:00,44.23,44.25,44.21,44.24,18200.0,32.532,32.5467,32.5173,32.5394,18200.0
2015-01-08 15:40:00,44.23,44.24,44.2,44.21,17000.0,32.532,32.5394,32.51,32.5173,17000.0
2015-01-08 15:45:00,44.2,44.22,44.16,44.16,41400.0,32.51,32.5247,32.4805,32.4805,41400.0
2015-01-08 15:50:00,44.16,44.18,44.15,44.16,42600.0,32.4805,32.4952,32.4732,32.4805,42600.0
2015-01-08 15:55:00,44.17,44.24,44.14,44.23,178800.0,32.4879,32.5394,32.4658,32.532,178800.0
2015-01-09 09:30:00,44.3,44.43,44.3,44.34,28500.0,32.5835,32.6791,32.5835,32.6129,28500.0
2015-01-09 09:35:00,44.37,44.45,44.35,44.35,28900.0,32.635,32.6938,32.6203,32.6203,28900.0
2015-01-09 09:40:00,44.34,44.35,44.25,44.25,30100.0,32.6129,32.6203,32.5467,32.5467,30100.0
2015-01-09 09:45:00,44.27,44.28,44.03,44.05,24900.0,32.5614,32.5688,32.3849,32.3996,24900.0
2015-01-09 09:50:00,44.05,44.08,43.96,44.06,36000.0,32.3996,32.4217,32.3334,32.407,36000.0
2015-01-09 09:55:00,44.07,44.07,43.93,43.93,38500.0,32.4143,32.4143,32.3114,32.3114,38500.0
2015-01-09 10:00:00,43.93,44.04,43.91,43.99,16900.0,32.3114,32.3923,32.2967,32.3555,16900.0
2015-01-09 10:05:00,43.99,44.03,43.95,44.03,30500.0,32.3555,32.3849,32.3261,32.3849,30500.0
2015-01-09 10:10:00,44.05,44.1,43.98,44.02,36100.0,32.3996,32.4364,32.3481,32.3776,36100.0
2015-01-09 10:15:00,44.02,44.07,44.02,44.02,19200.0,32.3776,32.4143,32.3776,32.3776,19200.0
2015-01-09 10:20:00,44.01,44.01,43.94,43.94,25800.0,32.3702,32.3702,32.3187,32.3187,25800.0
2015-01-09 10:25:00,43.94,44.02,43.88,44.02,35900.0,32.3187,32.3776,32.2746,32.3776,35900.0
2015-01-09 10:30:00,44.01,44.01,43.84,43.88,29100.0,32.3702,32.3702,32.2452,32.2746,29100.0
2015-01-09 10:35:00,43.88,43.91,43.83,43.86,21800.0,32.2746,32.2967,32.2378,32.2599,21800.0
2015-01-09 10:40:00,43.85,43.88,43.78,43.88,17100.0,32.2525,32.2746,32.201,32.2746,17100.0
2015-01-09 10:45:00,43.88,43.97,43.88,43.94,7300.0,32.2746,32.3408,32.2746,32.3187,7300.0
2015-01-09 10:50:00,43.94,43.99,43.93,43.98,8100.0,32.3187,32.3555,32.3114,32.3481,8100.0
2015-01-09 10:55:00,43.98,44.0,43.95,43.99,15200.0,32.3481,32.3628,32.3261,32.3555,15200.0
2015-01-09 11:00:00,43.99,44.0,43.95,43.96,11500.0,32.3555,32.3628,32.3261,32.3334,11500.0
2015-01-09 11:05:00,43.96,44.01,43.94,43.97,7500.0,32.3334,32.3702,32.3187,32.3408,7500.0
2015-01-09 11:10:00,43.96,43.96,43.83,43.85,45800.0,32.3334,32.3334,32.2378,32.2525,45800.0
2015-01-09 11:15:00,43.86,43.93,43.86,43.89,20700.0,32.2599,32.3114,32.2599,32.2819,20700.0
2015-01-09 11:20:00,43.9,43.93,43.85,43.93,24800.0,32.2893,32.3114,32.2525,32.3114,24800.0
2015-01-09 11:25:00,43.94,43.99,43.93,43.99,14400.0,32.3187,32.3555,32.3114,32.3555,14400.0
2015-01-09 11:30:00,43.99,44.08,43.95,44.08,19600.0,32.3555,32.4217,32.3261,32.4217,19600.0
2015-01-09 11:35:00,44.07,44.13,44.05,44.12,8800.0,32.4143,32.4585,32.3996,32.4511,8800.0
2015-01-09 11:40:00,44.13,44.16,44.11,44.15,25000.0,32.4585,32.4805,32.4438,32.4732,25000.0
2015-01-09 11:45:00,44.15,44.17,44.12,44.16,19100.0,32.4732,32.4879,32.4511,32.4805,19100.0
2015-01-09 11:50:00,44.15,44.18,44.14,44.16,25100.0,32.4732,32.4952,32.4658,32.4805,25100.0
2015-01-09 11:55:00,44.15,44.21,44.15,44.21,6100.0,32.4732,32.5173,32.4732,32.5173,6100.0
2015-01-09 12:00:00,44.21,44.23,44.19,44.2,5700.0,32.5173,32.532,32.5026,32.51,5700.0
2015-01-09 12:05:00,44.19,44.28,44.19,44.27,59000.0,32.5026,32.5688,32.5026,32.5614,59000.0
2015-01-09 12:10:00,44.27,44.27,44.22,44.24,8200.0,32.5614,32.5614,32.5247,32.5394,8200.0
2015-01-09 12:15:00,44.26,44.28,44.23,44.27,13000.0,32.5541,32.5688,32.532,32.5614,13000.0
2015-01-09 12:20:00,44.27,44.28,44.24,44.26,11200.0,32.5614,32.5688,32.5394,32.5541,11200.0
2015-01-09 12:25:00,44.25,44.36,44.25,44.36,39700.0,32.5467,32.6276,32.5467,32.6276,39700.0
2015-01-09 12:30:00,44.36,44.4,44.29,44.3,43300.0,32.6276,32.6571,32.5761,32.5835,43300.0
2015-01-09 12:35:00,44.29,44.35,44.29,44.35,5500.0,32.5761,32.6203,32.5761,32.6203,5500.0
2015-01-09 12:40:00,44.35,44.45,44.33,44.45,14000.0,32.6203,32.6938,32.6056,32.6938,14000.0
2015-01-09 12:45:00,44.45,44.49,44.44,44.47,26600.0,32.6938,32.7233,32.6865,32.7085,26600.0
2015-01-09 12:50:00,44.48,44.49,44.41,44.41,8100.0,32.7159,32.7233,32.6644,32.6644,8100.0
2015-01-09 12:55:00,44.42,44.45,44.39,44.4,7900.0,32.6718,32.6938,32.6497,32.6571,7900.0
2015-01-09 13:00:00,44.4,44.42,44.38,44.41,7500.0,32.6571,32.6718,32.6423,32.6644,7500.0
2015-01-09 13:05:00,44.41,44.43,44.39,44.39,5400.0,32.6644,32.6791,32.6497,32.6497,5400.0
2015-01-09 13:10:00,44.38,44.46,44.38,44.46,5900.0,32.6423,32.7012,32.6423,32.7012,5900.0
2015-01-09 13:15:00,44.46,44.47,44.44,44.47,2800.0,32.7012,32.7085,32.6865,32.7085,2800.0
2015-01-09 13:20:00,44.47,44.47,44.44,44.44,4700.0,32.7085,32.7085,32.6865,32.6865,4700.0
2015-01-09 13:25:00,44.44,44.44,44.37,44.39,6100.0,32.6865,32.6865,32.635,32.6497,6100.0
2015-01-09 13:30:00,44.39,44.4,44.38,44.39,6100.0,32.6497,32.6571,32.6423,32.6497,6100.0
2015-01-09 13:35:00,44.38,44.39,44.35,44.37,7300.0,32.6423,32.6497,32.6203,32.635,7300.0
2015-01-09 13:40:00,44.38,44.39,44.28,44.3,8200.0,32.6423,32.6497,32.5688,32.5835,8200.0
2015-01-09 13:45:00,44.3,44.33,44.29,44.33,9000.0,32.5835,32.6056,32.5761,32.6056,9000.0
2015-01-09 13:50:00,44.32,44.36,44.32,44.32,5800.0,32.5982,32.6276,32.5982,32.5982,5800.0
2015-01-09 13:55:00,44.31,44.31,44.28,44.29,8300.0,32.5909,32.5909,32.5688,32.5761,8300.0
2015-01-09 14:00:00,44.29,44.29,44.25,44.28,12000.0,32.5761,32.5761,32.5467,32.5688,12000.0
2015-01-09 14:05:00,44.28,44.3,44.27,44.29,5300.0,32.5688,32.5835,32.5614,32.5761,5300.0
2015-01-09 14:10:00,44.28,44.3,44.28,44.29,3100.0,32.5688,32.5835,32.5688,32.5761,3100.0
2015-01-09 14:15:00,44.28,44.28,44.23,44.28,8800.0,32.5688,32.5688,32.532,32.5688,8800.0
2015-01-09 14:20:00,44.26,44.27,44.22,44.22,15000.0,32.5541,32.5614,32.5247,32.5247,15000.0
2015-01-09 14:25:00,44.22,44.23,44.2,44.21,9300.0,32.5247,32.532,32.51,32.5173,9300.0
2015-01-09 14:30:00,44.21,44.26,44.19,44.26,17300.0,32.5173,32.5541,32.5026,32.5541,17300.0
2015-01-09 14:35:00,44.26,44.31,44.25,44.31,9800.0,32.5541,32.5909,32.5467,32.5909,9800.0
2015-01-09 14:40:00,44.3,44.31,44.27,44.27,3500.0,32.5835,32.5909,32.5614,32.5614,3500.0
2015-01-09 14:45:00,44.26,44.26,44.21,44.21,7200.0,32.5541,32.5541,32.5173,32.5173,7200.0
2015-01-09 14:50:00,44.23,44.25,44.21,44.24,7900.0,32.532,32.5467,32.5173,32.5394,7900.0
2015-01-09 14:55:00,44.23,44.24,44.21,44.23,7100.0,32.532,32.5394,32.5173,32.532,7100.0
2015-01-09 15:00:00,44.23,44.25,44.21,44.25,7700.0,32.532,32.5467,32.5173,32.5467,7700.0
2015-01-09 15:05:00,44.25,44.27,44.22,44.23,15800.0,32.5467,32.5614,32.5247,32.532,15800.0
2015-01-09 15:10:00,44.23,44.28,44.23,44.27,146800.0,32.532,32.5688,32.532,32.5614,146800.0
2015-01-09 15:15:00,44.27,44.27,44.23,44.26,29600.0,32.5614,32.5614,32.532,32.5541,29600.0
2015-01-09 15:20:00,44.26,44.29,44.26,44.28,9800.0,32.5541,32.5761,32.5541,32.5688,9800.0
2015-01-09 15:25:00,44.28,44.3,44.24,44.24,27200.0,32.5688,32.5835,32.5394,32.5394,27200.0
2015-01-09 15:30:00,44.24,44.25,44.19,44.23,27900.0,32.5394,32.5467,32.5026,32.532,27900.0
2015-01-09 15:35:00,44.22,44.25,44.19,44.22,38100.0,32.5247,32.5467,32.5026,32.5247,38100.0
2015-01-09 15:40:00,44.22,44.24,44.2,44.23,108500.0,32.5247,32.5394,32.51,32.532,108500.0
2015-01-09 15:45:00,44.23,44.25,44.18,44.21,64100.0,32.532,32.5467,32.4952,32.5173,64100.0
2015-01-09 15:50:00,44.21,44.23,44.18,44.21,61400.0,32.5173,32.532,32.4952,32.5173,61400.0
2015-01-09 15:55:00,44.21,44.24,44.14,44.16,157900.0,32.5173,32.5394,32.4658,32.4805,157900.0
2015-01-12 09:30:00,44.27,44.43,44.18,44.4,31500.0,32.5614,32.6791,32.4952,32.6571,31500.0
2015-01-12 09:35:00,44.36,44.36,44.2,44.22,24100.0,32.6276,32.6276,32.51,32.5247,24100.0
2015-01-12 09:40:00,44.21,44.28,44.18,44.26,11700.0,32.5173,32.5688,32.4952,32.5541,11700.0
2015-01-12 09:45:00,44.29,44.31,44.2,44.27,27900.0,32.5761,32.5909,32.51,32.5614,27900.0
2015-01-12 09:50:00,44.28,44.34,44.28,44.32,91400.0,32.5688,32.6129,32.5688,32.5982,91400.0
2015-01-12 09:55:00,44.33,44.4,44.29,44.34,30800.0,32.6056,32.6571,32.5761,32.6129,30800.0
2015-01-12 10:00:00,44.34,44.35,44.29,44.33,30500.0,32.6129,32.6203,32.5761,32.6056,30500.0
2015-01-12 10:05:00,44.33,44.34,44.28,44.32,25300.0,32.6056,32.6129,32.5688,32.5982,25300.0
2015-01-12 10:10:00,44.31,44.33,44.29,44.32,27400.0,32.5909,32.6056,32.5761,32.5982,27400.0
2015-01-12 10:15:00,44.32,44.34,44.3,44.33,18000.0,32.5982,32.6129,32.5835,32.6056,18000.0
2015-01-12 10:20:00,44.33,44.36,44.31,44.33,15600.0,32.6056,32.6276,32.5909,32.6056,15600.0
2015-01-12 10:25:00,44.35,44.38,44.33,44.35,17500.0,32.6203,32.6423,32.6056,32.6203,17500.0
2015-01-12 10:30:00,44.34,44.38,44.33,44.34,42900.0,32.6129,32.6423,32.6056,32.6129,42900.0
2015-01-12 10:35:00,44.34,44.38,44.32,44.33,30500.0,32.6129,32.6423,32.5982,32.6056,30500.0
2015-01-12 10:40:00,44.34,44.36,44.29,44.34,25900.0,32.6129,32.6276,32.5761,32.6129,25900.0
2015-01-12 10:45:00,44.35,44.36,44.29,44.29,25800.0,32.6203,32.6276,32.5761,32.5761,25800.0
2015-01-12 10:50:00,44.28,44.3,44.26,44.3,24800.0,32.5688,32.5835,32.5541,32.5835,24800.0
2015-01-12 10:55:00,44.31,44.42,44.31,44.42,12800.0,32.5909,32.6718,32.5909,32.6718,12800.0
2015-01-12 11:00:00,44.43,44.45,44.4,44.43,34600.0,32.6791,32.6938,32.6571,32.6791,34600.0
2015-01-12 11:05:00,44.43,44.49,44.42,44.49,29000.0,32.6791,32.7233,32.6718,32.7233,29000.0
2015-01-12 11:10:00,44.49,44.53,44.47,44.49,12900.0,32.7233,32.7527,32.7085,32.7233,12900.0
2015-01-12 11:15:00,44.48,44.49,44.44,44.49,18800.0,32.7159,32.7233,32.6865,32.7233,18800.0
2015-01-12 11:20:00,44.5,44.52,44.48,44.52,8100.0,32.7306,32.7453,32.7159,32.7453,8100.0
2015-01-12 11:25:00,44.51,44.56,44.5,44.54,12800.0,32.738,32.7747,32.7306,32.76,12800.0
2015-01-12 11:30:00,44.55,44.56,44.53,44.56,21200.0,32.7674,32.7747,32.7527,32.7747,21200.0
2015-01-12 11:35:00,44.55,44.6,44.54,44.59,23600.0,32.7674,32.8042,32.76,32.7968,23600.0
2015-01-12 11:40:00,44.59,44.62,44.59,44.59,27000.0,32.7968,32.8189,32.7968,32.7968,27000.0
2015-01-12 11:45:00,44.59,44.6,44.52,44.53,25000.0,32.7968,32.8042,32.7453,32.7527,25000.0
2015-01-12 11:50:00,44.52,44.52,44.47,44.51,20200.0,32.7453,32.7453,32.7085,32.738,20200.0
2015-01-12 11:55:00,44.49,44.52,44.48,44.51,10600.0,32.7233,32.7453,32.7159,32.738,10600.0
2015-01-12 12:00:00,44.51,44.53,44.49,44.52,17200.0,32.738,32.7527,32.7233,32.7453,17200.0
2015-01-12 12:05:00,44.51,44.53,44.5,44.52,9500.0,32.738,32.7527,32.7306,32.7453,9500.0
2015-01-12 12:10:00,44.51,44.51,44.47,44.48,11900.0,32.738,32.738,32.7085,32.7159,11900.0
2015-01-12 12:15:00,44.48,44.48,44.45,44.48,15300.0,32.7159,32.7159,32.6938,32.7159,15300.0
2015-01-12 12:20:00,44.47,44.49,44.46,44.47,10800.0,32.7085,32.7233,32.7012,32.7085,10800.0
2015-01-12 12:25:00,44.47,44.5,44.46,44.49,24400.0,32.7085,32.7306,32.7012,32.7233,24400.0
2015-01-12 12:30:00,44.49,44.5,44.48,44.5,6000.0,32.7233,32.7306,32.7159,32.7306,6000.0
2015-01-12 12:35:00,44.49,44.5,44.47,44.5,10500.0,32.7233,32.7306,32.7085,32.7306,10500.0
2015-01-12 12:40:00,44.5,44.5,44.47,44.49,17400.0,32.7306,32.7306,32.7085,32.7233,17400.0
2015-01-12 12:45:00,44.48,44.53,44.48,44.51,47500.0,32.7159,32.7527,32.7159,32.738,47500.0
2015-01-12 12:50:00,44.51,44.52,44.49,44.49,13900.0,32.738,32.7453,32.7233,32.7233,13900.0
2015-01-12 12:55:00,44.48,44.52,44.48,44.52,7300.0,32.7159,32.7453,32.7159,32.7453,7300.0
2015-01-12 13:00:00,44.52,44.52,44.5,44.5,9500.0,32.7453,32.7453,32.7306,32.7306,9500.0
2015-01-12 13:05:00,44.51,44.54,44.49,44.53,11900.0,32.738,32.76,32.7233,32.7527,11900.0
2015-01-12 13:10:00,44.53,44.55,44.53,44.55,15200.0,32.7527,32.7674,32.7527,32.7674,15200.0
2015-01-12 13:15:00,44.54,44.55,44.52,44.52,12200.0,32.76,32.7674,32.7453,32.7453,12200.0
2015-01-12 13:20:00,44.52,44.53,44.49,44.52,27300.0,32.7453,32.7527,32.7233,32.7453,27300.0
2015-01-12 13:25:00,44.51,44.55,44.51,44.53,16500.0,32.738,32.7674,32.738,32.7527,16500.0
2015-01-12 13:30:00,44.53,44.54,44.51,44.54,19400.0,32.7527,32.76,32.738,32.76,19400.0
2015-01-12 13:35:00,44.54,44.56,44.53,44.55,8700.0,32.76,32.7747,32.7527,32.7674,8700.0
2015-01-12 13:40:00,44.54,44.55,44.52,44.53,10700.0,32.76,32.7674,32.7453,32.7527,10700.0
2015-01-12 13:45:00,44.54,44.54,44.51,44.53,14400.0,32.76,32.76,32.738,32.7527,14400.0
2015-01-12 13:50:00,44.53,44.57,44.53,44.56,12200.0,32.7527,32.7821,32.7527,32.7747,12200.0
2015-01-12 13:55:00,44.56,44.59,44.55,44.58,21800.0,32.7747,32.7968,32.7674,32.7894,21800.0
2015-01-12 14:00:00,44.58,44.59,44.54,44.55,10500.0,32.7894,32.7968,32.76,32.7674,10500.0
2015-01-12 14:05:00,44.53,44.54,44.51,44.52,10600.0,32.7527,32.76,32.738,32.7453,10600.0
2015-01-12 14:10:00,44.52,44.54,44.51,44.54,12000.0,32.7453,32.76,32.738,32.76,12000.0
2015-01-12 14:15:00,44.53,44.54,44.51,44.52,11400.0,32.7527,32.76,32.738,32.7453,11400.0
2015-01-12 14:20:00,44.52,44.52,44.49,44.49,17100.0,32.7453,32.7453,32.7233,32.7233,17100.0
2015-01-12 14:25:00,44.49,44.5,44.45,44.46,16800.0,32.7233,32.7306,32.6938,32.7012,16800.0
2015-01-12 14:30:00,44.46,44.5,44.46,44.5,17200.0,32.7012,32.7306,32.7012,32.7306,17200.0
2015-01-12 14:35:00,44.49,44.5,44.47,44.48,19100.0,32.7233,32.7306,32.7085,32.7159,19100.0
2015-01-12 14:40:00,44.48,44.52,44.48,44.51,16800.0,32.7159,32.7453,32.7159,32.738,16800.0
2015-01-12 14:45:00,44.51,44.53,44.5,44.53,36000.0,32.738,32.7527,32.7306,32.7527,36000.0
2015-01-12 14:50:00,44.53,44.54,44.52,44.54,11000.0,32.7527,32.76,32.7453,32.76,11000.0
2015-01-12 14:55:00,44.53,44.55,44.53,44.55,23600.0,32.7527,32.7674,32.7527,32.7674,23600.0
2015-01-12 15:00:00,44.54,44.59,44.54,44.58,17200.0,32.76,32.7968,32.76,32.7894,17200.0
2015-01-12 15:05:00,44.57,44.6,44.56,44.59,32600.0,32.7821,32.8042,32.7747,32.7968,32600.0
2015-01-12 15:10:00,44.6,44.64,44.58,44.62,23300.0,32.8042,32.8336,32.7894,32.8189,23300.0
2015-01-12 15:15:00,44.61,44.63,44.6,44.6,24100.0,32.8115,32.8262,32.8042,32.8042,24100.0
2015-01-12 15:20:00,44.6,44.61,44.55,44.55,42000.0,32.8042,32.8115,32.7674,32.7674,42000.0
2015-01-12 15:25:00,44.56,44.58,44.52,44.56,51400.0,32.7747,32.7894,32.7453,32.7747,51400.0
2015-01-12 15:30:00,44.57,44.58,44.51,44.51,26900.0,32.7821,32.7894,32.738,32.738,26900.0
2015-01-12 15:35:00,44.5,44.55,44.47,44.55,47900.0,32.7306,32.7674,32.7085,32.7674,47900.0
2015-01-12 15:40:00,44.55,44.6,44.55,44.59,62800.0,32.7674,32.8042,32.7674,32.7968,62800.0
2015-01-12 15:45:00,44.6,44.68,44.59,44.66,113300.0,32.8042,32.863,32.7968,32.8483,113300.0
2015-01-12 15:50:00,44.67,44.67,44.62,44.64,119800.0,32.8556,32.8556,32.8189,32.8336,119800.0
2015-01-12 15:55:00,44.64,44.65,44.58,44.6,164200.0,32.8336,32.8409,32.7894,32.8042,164200.0
2015-01-13 09:30:00,44.54,44.54,44.38,44.45,118800.0,32.76,32.76,32.6423,32.6938,118800.0
2015-01-13 09:35:00,44.45,44.57,44.44,44.52,31900.0,32.6938,32.7821,32.6865,32.7453,31900.0
2015-01-13 09:40:00,44.53,44.66,44.49,44.55,59100.0,32.7527,32.8483,32.7233,32.7674,59100.0
2015-01-13 09:45:00,44.55,44.57,44.49,44.52,35800.0,32.7674,32.7821,32.7233,32.7453,35800.0
2015-01-13 09:50:00,44.52,44.6,44.5,44.56,36900.0,32.7453,32.8042,32.7306,32.7747,36900.0
2015-01-13 09:55:00,44.55,44.61,44.5,44.51,57900.0,32.7674,32.8115,32.7306,32.738,57900.0
2015-01-13 10:00:00,44.52,44.61,44.51,44.55,30200.0,32.7453,32.8115,32.738,32.7674,30200.0
2015-01-13 10:05:00,44.55,44.61,44.54,44.59,21100.0,32.7674,32.8115,32.76,32.7968,21100.0
2015-01-13 10:10:00,44.59,44.65,44.58,44.6,18400.0,32.7968,32.8409,32.7894,32.8042,18400.0
2015-01-13 10:15:00,44.6,44.6,44.37,44.43,159200.0,32.8042,32.8042,32.635,32.6791,159200.0
2015-01-13 10:20:00,44.43,44.43,44.31,44.32,37100.0,32.6791,32.6791,32.5909,32.5982,37100.0
2015-01-13 10:25:00,44.31,44.31,44.17,44.19,42100.0,32.5909,32.5909,32.4879,32.5026,42100.0
2015-01-13 10:30:00,44.19,44.21,44.18,44.2,24600.0,32.5026,32.5173,32.4952,32.51,24600.0
2015-01-13 10:35:00,44.21,44.21,44.15,44.18,48000.0,32.5173,32.5173,32.4732,32.4952,48000.0
2015-01-13 10:40:00,44.19,44.22,44.18,44.21,39500.0,32.5026,32.5247,32.4952,32.5173,39500.0
2015-01-13 10:45:00,44.2,44.22,44.19,44.19,19500.0,32.51,32.5247,32.5026,32.5026,19500.0
2015-01-13 10:50:00,44.19,44.22,44.18,44.21,23600.0,32.5026,32.5247,32.4952,32.5173,23600.0
2015-01-13 10:55:00,44.2,44.21,44.11,44.13,24800.0,32.51,32.5173,32.4438,32.4585,24800.0
2015-01-13 11:00:00,44.12,44.13,44.1,44.11,12700.0,32.4511,32.4585,32.4364,32.4438,12700.0
2015-01-13 11:05:00,44.12,44.14,44.1,44.1,19800.0,32.4511,32.4658,32.4364,32.4364,19800.0
2015-01-13 11:10:00,44.11,44.11,44.07,44.07,27300.0,32.4438,32.4438,32.4143,32.4143,27300.0
2015-01-13 11:15:00,44.08,44.08,44.01,44.01,21100.0,32.4217,32.4217,32.3702,32.3702,21100.0
2015-01-13 11:20:00,44.01,44.05,43.99,44.02,35800.0,32.3702,32.3996,32.3555,32.3776,35800.0
2015-01-13 11:25:00,44.02,44.03,43.98,43.98,39200.0,32.3776,32.3849,32.3481,32.3481,39200.0
2015-01-13 11:30:00,43.98,44.02,43.97,43.98,20800.0,32.3481,32.3776,32.3408,32.3481,20800.0
2015-01-13 11:35:00,43.98,43.99,43.95,43.96,10900.0,32.3481,32.3555,32.3261,32.3334,10900.0
2015-01-13 11:40:00,43.95,43.95,43.91,43.91,25400.0,32.3261,32.3261,32.2967,32.2967,25400.0
2015-01-13 11:45:00,43.92,43.92,43.9,43.9,24100.0,32.304,32.304,32.2893,32.2893,24100.0
2015-01-13 11:50:00,43.91,43.93,43.9,43.9,14200.0,32.2967,32.3114,32.2893,32.2893,14200.0
2015-01-13 11:55:00,43.91,43.91,43.84,43.86,32900.0,32.2967,32.2967,32.2452,32.2599,32900.0
2015-01-13 12:00:00,43.87,43.87,43.83,43.84,12200.0,32.2672,32.2672,32.2378,32.2452,12200.0
2015-01-13 12:05:00,43.83,43.84,43.8,43.81,29300.0,32.2378,32.2452,32.2157,32.2231,29300.0
2015-01-13 12:10:00,43.81,43.85,43.8,43.85,7900.0,32.2231,32.2525,32.2157,32.2525,7900.0
2015-01-13 12:15:00,43.85,43.86,43.84,43.86,16000.0,32.2525,32.2599,32.2452,32.2599,16000.0
2015-01-13 12:20:00,43.86,43.86,43.8,43.82,31100.0,32.2599,32.2599,32.2157,32.2305,31100.0
2015-01-13 12:25:00,43.82,43.87,43.82,43.87,10000.0,32.2305,32.2672,32.2305,32.2672,10000.0
2015-01-13 12:30:00,43.87,43.87,43.84,43.85,13400.0,32.2672,32.2672,32.2452,32.2525,13400.0
2015-01-13 12:35:00,43.86,43.88,43.86,43.86,13500.0,32.2599,32.2746,32.2599,32.2599,13500.0
2015-01-13 12:40:00,43.85,43.87,43.84,43.86,20600.0,32.2525,32.2672,32.2452,32.2599,20600.0
2015-01-13 12:45:00,43.86,43.93,43.86,43.92,20600.0,32.2599,32.3114,32.2599,32.304,20600.0
2015-01-13 12:50:00,43.92,43.94,43.9,43.9,10500.0,32.304,32.3187,32.2893,32.2893,10500.0
2015-01-13 12:55:00,43.9,43.92,43.9,43.92,10200.0,32.2893,32.304,32.2893,32.304,10200.0
2015-01-13 13:00:00,43.91,43.94,43.91,43.91,6400.0,32.2967,32.3187,32.2967,32.2967,6400.0
2015-01-13 13:05:00,43.92,43.96,43.9,43.9,12800.0,32.304,32.3334,32.2893,32.2893,12800.0
2015-01-13 13:10:00,43.91,43.94,43.9,43.92,10500.0,32.2967,32.3187,32.2893,32.304,10500.0
2015-01-13 13:15:00,43.91,43.92,43.9,43.9,5200.0,32.2967,32.304,32.2893,32.2893,5200.0
2015-01-13 13:20:00,43.9,43.9,43.81,43.82,34600.0,32.2893,32.2893,32.2231,32.2305,34600.0
2015-01-13 13:25:00,43.83,43.83,43.74,43.77,30800.0,32.2378,32.2378,32.1716,32.1937,30800.0
2015-01-13 13:30:00,43.77,43.78,43.72,43.77,24000.0,32.1937,32.201,32.1569,32.1937,24000.0
2015-01-13 13:35:00,43.77,43.77,43.69,43.69,16500.0,32.1937,32.1937,32.1348,32.1348,16500.0
2015-01-13 13:40:00,43.69,43.69,43.61,43.64,24600.0,32.1348,32.1348,32.076,32.0981,24600.0
2015-01-13 13:45:00,43.64,43.65,43.61,43.64,32600.0,32.0981,32.1054,32.076,32.0981,32600.0
2015-01-13 13:50:00,43.65,43.66,43.44,43.47,32800.0,32.1054,32.1128,31.951,31.973,32800.0
2015-01-13 13:55:00,43.47,43.58,43.46,43.58,15400.0,31.973,32.0539,31.9657,32.0539,15400.0
2015-01-13 14:00:00,43.56,43.59,43.53,43.58,20800.0,32.0392,32.0613,32.0172,32.0539,20800.0
2015-01-13 14:05:00,43.58,43.58,43.47,43.52,27000.0,32.0539,32.0539,31.973,32.0098,27000.0
2015-01-13 14:10:00,43.53,43.54,43.45,43.47,36100.0,32.0172,32.0245,31.9583,31.973,36100.0
2015-01-13 14:15:00,43.46,43.54,43.46,43.52,25800.0,31.9657,32.0245,31.9657,32.0098,25800.0
2015-01-13 14:20:00,43.52,43.55,43.52,43.55,23600.0,32.0098,32.0319,32.0098,32.0319,23600.0
2015-01-13 14:25:00,43.54,43.6,43.53,43.56,47500.0,32.0245,32.0686,32.0172,32.0392,47500.0
2015-01-13 14:30:00,43.57,43.6,43.55,43.57,30200.0,32.0466,32.0686,32.0319,32.0466,30200.0
2015-01-13 14:35:00,43.57,43.65,43.56,43.61,16500.0,32.0466,32.1054,32.0392,32.076,16500.0
2015-01-13 14:40:00,43.62,43.64,43.58,43.64,17000.0,32.0833,32.0981,32.0539,32.0981,17000.0
2015-01-13 14:45:00,43.64,43.64,43.6,43.61,12700.0,32.0981,32.0981,32.0686,32.076,12700.0
2015-01-13 14:50:00,43.61,43.64,43.61,43.63,23800.0,32.076,32.0981,32.076,32.0907,23800.0
2015-01-13 14:55:00,43.62,43.63,43.5,43.5,27100.0,32.0833,32.0907,31.9951,31.9951,27100.0
2015-01-13 15:00:00,43.5,43.53,43.47,43.52,19400.0,31.9951,32.0172,31.973,32.0098,19400.0
2015-01-13 15:05:00,43.52,43.52,43.45,43.46,19800.0,32.0098,32.0098,31.9583,31.9657,19800.0
2015-01-13 15:10:00,43.46,43.54,43.45,43.54,20700.0,31.9657,32.0245,31.9583,32.0245,20700.0
2015-01-13 15:15:00,43.54,43.58,43.53,43.54,27100.0,32.0245,32.0539,32.0172,32.0245,27100.0
2015-01-13 15:20:00,43.55,43.61,43.53,43.61,36300.0,32.0319,32.076,32.0172,32.076,36300.0
2015-01-13 15:25:00,43.61,43.63,43.51,43.51,40500.0,32.076,32.0907,32.0024,32.0024,40500.0
2015-01-13 15:30:00,43.51,43.62,43.51,43.6,53900.0,32.0024,32.0833,32.0024,32.0686,53900.0
2015-01-13 15:35:00,43.61,43.7,43.59,43.68,50500.0,32.076,32.1422,32.0613,32.1275,50500.0
2015-01-13 15:40:00,43.68,43.73,43.67,43.72,48000.0,32.1275,32.1643,32.1201,32.1569,48000.0
2015-01-13 15:45:00,43.73,43.74,43.65,43.65,75600.0,32.1643,32.1716,32.1054,32.1054,75600.0
2015-01-13 15:50:00,43.66,43.67,43.6,43.61,61400.0,32.1128,32.1201,32.0686,32.076,61400.0
2015-01-13 15:55:00,43.62,43.75,43.61,43.73,217000.0,32.0833,32.179,32.076,32.1643,217000.0
2015-01-14 09:30:00,43.39,43.39,43.11,43.24,75200.0,31.9142,31.9142,31.7082,31.8039,75200.0
2015-01-14 09:35:00,43.27,43.3,43.08,43.15,93300.0,31.8259,31.848,31.6862,31.7377,93300.0
2015-01-14 09:40:00,43.14,43.24,43.13,43.22,27000.0,31.7303,31.8039,31.7229,31.7891,27000.0
2015-01-14 09:45:00,43.23,43.37,43.23,43.34,16100.0,31.7965,31.8995,31.7965,31.8774,16100.0
2015-01-14 09:50:00,43.33,43.34,43.28,43.31,18400.0,31.87,31.8774,31.8333,31.8553,18400.0
2015-01-14 09:55:00,43.31,43.43,43.3,43.41,26900.0,31.8553,31.9436,31.848,31.9289,26900.0
2015-01-14 10:00:00,43.41,43.44,43.35,43.35,34100.0,31.9289,31.951,31.8848,31.8848,34100.0
2015-01-14 10:05:00,43.35,43.47,43.35,43.46,24700.0,31.8848,31.973,31.8848,31.9657,24700.0
2015-01-14 10:10:00,43.47,43.5,43.42,43.44,19700.0,31.973,31.9951,31.9362,31.951,19700.0
2015-01-14 10:15:00,43.45,43.51,43.43,43.49,22600.0,31.9583,32.0024,31.9436,31.9877,22600.0
2015-01-14 10:20:00,43.5,43.51,43.45,43.47,25100.0,31.9951,32.0024,31.9583,31.973,25100.0
2015-01-14 10:25:00,43.46,43.47,43.44,43.45,14800.0,31.9657,31.973,31.951,31.9583,14800.0
2015-01-14 10:30:00,43.44,43.49,43.36,43.36,47200.0,31.951,31.9877,31.8921,31.8921,47200.0
2015-01-14 10:35:00,43.36,43.37,43.28,43.29,24200.0,31.8921,31.8995,31.8333,31.8406,24200.0
2015-01-14 10:40:00,43.29,43.4,43.28,43.39,21600.0,31.8406,31.9215,31.8333,31.9142,21600.0
2015-01-14 10:45:00,43.38,43.41,43.37,43.39,13400.0,31.9068,31.9289,31.8995,31.9142,13400.0
2015-01-14 10:50:00,43.39,43.41,43.37,43.37,19400.0,31.9142,31.9289,31.8995,31.8995,19400.0
2015-01-14 10:55:00,43.37,43.39,43.34,43.38,14400.0,31.8995,31.9142,31.8774,31.9068,14400.0
2015-01-14 11:00:00,43.39,43.41,43.37,43.39,15000.0,31.9142,31.9289,31.8995,31.9142,15000.0
2015-01-14 11:05:00,43.39,43.42,43.37,43.42,22100.0,31.9142,31.9362,31.8995,31.9362,22100.0
2015-01-14 11:10:00,43.43,43.47,43.43,43.43,7400.0,31.9436,31.973,31.9436,31.9436,7400.0
2015-01-14 11:15:00,43.44,43.47,43.43,43.47,13800.0,31.951,31.973,31.9436,31.973,13800.0
2015-01-14 11:20:00,43.47,43.55,43.47,43.55,19100.0,31.973,32.0319,31.973,32.0319,19100.0
2015-01-14 11:25:00,43.54,43.59,43.53,43.57,30600.0,32.0245,32.0613,32.0172,32.0466,30600.0
2015-01-14 11:30:00,43.57,43.57,43.51,43.54,18400.0,32.0466,32.0466,32.0024,32.0245,18400.0
2015-01-14 11:35:00,43.53,43.55,43.52,43.54,15400.0,32.0172,32.0319,32.0098,32.0245,15400.0
2015-01-14 11:40:00,43.55,43.59,43.54,43.58,12000.0,32.0319,32.0613,32.0245,32.0539,12000.0
2015-01-14 11:45:00,43.59,43.65,43.58,43.64,9500.0,32.0613,32.1054,32.0539,32.0981,9500.0
2015-01-14 11:50:00,43.65,43.66,43.56,43.57,26400.0,32.1054,32.1128,32.0392,32.0466,26400.0
2015-01-14 11:55:00,43.57,43.57,43.53,43.55,28700.0,32.0466,32.0466,32.0172,32.0319,28700.0
2015-01-14 12:00:00,43.54,43.55,43.48,43.51,36100.0,32.0245,32.0319,31.9804,32.0024,36100.0
2015-01-14 12:05:00,43.51,43.51,43.46,43.46,28200.0,32.0024,32.0024,31.9657,31.9657,28200.0
2015-01-14 12:10:00,43.46,43.47,43.42,43.44,23300.0,31.9657,31.973,31.9362,31.951,23300.0
2015-01-14 12:15:00,43.45,43.46,43.42,43.42,10900.0,31.9583,31.9657,31.9362,31.9362,10900.0
2015-01-14 12:20:00,43.42,43.48,43.4,43.48,25300.0,31.9362,31.9804,31.9215,31.9804,25300.0
2015-01-14 12:25:00,43.47,43.47,43.45,43.46,11000.0,31.973,31.973,31.9583,31.9657,11000.0
2015-01-14 12:30:00,43.45,43.47,43.44,43.45,17600.0,31.9583,31.973,31.951,31.9583,17600.0
2015-01-14 12:35:00,43.45,43.47,43.44,43.46,7100.0,31.9583,31.973,31.951,31.9657,7100.0
2015-01-14 12:40:00,43.46,43.5,43.44,43.45,13400.0,31.9657,31.9951,31.951,31.9583,13400.0
2015-01-14 12:45:00,43.44,43.46,43.39,43.41,23600.0,31.951,31.9657,31.9142,31.9289,23600.0
2015-01-14 12:50:00,43.4,43.4,43.31,43.34,24700.0,31.9215,31.9215,31.8553,31.8774,24700.0
2015-01-14 12:55:00,43.34,43.4,43.32,43.38,16400.0,31.8774,31.9215,31.8627,31.9068,16400.0
2015-01-14 13:00:00,43.39,43.45,43.39,43.45,23100.0,31.9142,31.9583,31.9142,31.9583,23100.0
2015-01-14 13:05:00,43.44,43.47,43.4,43.41,21100.0,31.951,31.973,31.9215,31.9289,21100.0
2015-01-14 13:10:00,43.41,43.42,43.33,43.35,20700.0,31.9289,31.9362,31.87,31.8848,20700.0
2015-01-14 13:15:00,43.35,43.35,43.31,43.35,20300.0,31.8848,31.8848,31.8553,31.8848,20300.0
2015-01-14 13:20:00,43.35,43.35,43.31,43.31,14500.0,31.8848,31.8848,31.8553,31.8553,14500.0
2015-01-14 13:25:00,43.31,43.34,43.25,43.33,88600.0,31.8553,31.8774,31.8112,31.87,88600.0
2015-01-14 13:30:00,43.33,43.33,43.27,43.27,29000.0,31.87,31.87,31.8259,31.8259,29000.0
2015-01-14 13:35:00,43.27,43.31,43.27,43.31,28000.0,31.8259,31.8553,31.8259,31.8553,28000.0
2015-01-14 13:40:00,43.3,43.3,43.22,43.22,22600.0,31.848,31.848,31.7891,31.7891,22600.0
2015-01-14 13:45:00,43.22,43.26,43.2,43.26,28200.0,31.7891,31.8186,31.7744,31.8186,28200.0
2015-01-14 13:50:00,43.26,43.27,43.24,43.25,15400.0,31.8186,31.8259,31.8039,31.8112,15400.0
2015-01-14 13:55:00,43.25,43.29,43.23,43.28,11700.0,31.8112,31.8406,31.7965,31.8333,11700.0
2015-01-14 14:00:00,43.27,43.31,43.26,43.3,16200.0,31.8259,31.8553,31.8186,31.848,16200.0
2015-01-14 14:05:00,43.3,43.31,43.25,43.27,18200.0,31.848,31.8553,31.8112,31.8259,18200.0
2015-01-14 14:10:00,43.27,43.3,43.26,43.3,82400.0,31.8259,31.848,31.8186,31.848,82400.0
2015-01-14 14:15:00,43.3,43.35,43.29,43.34,19800.0,31.848,31.8848,31.8406,31.8774,19800.0
2015-01-14 14:20:00,43.35,43.36,43.3,43.33,68300.0,31.8848,31.8921,31.848,31.87,68300.0
2015-01-14 14:25:00,43.33,43.39,43.33,43.38,26300.0,31.87,31.9142,31.87,31.9068,26300.0
2015-01-14 14:30:00,43.38,43.4,43.36,43.38,27700.0,31.9068,31.9215,31.8921,31.9068,27700.0
2015-01-14 14:35:00,43.38,43.39,43.34,43.37,28200.0,31.9068,31.9142,31.8774,31.8995,28200.0
2015-01-14 14:40:00,43.37,43.39,43.36,43.38,44100.0,31.8995,31.9142,31.8921,31.9068,44100.0
2015-01-14 14:45:00,43.39,43.41,43.37,43.38,43600.0,31.9142,31.9289,31.8995,31.9068,43600.0
2015-01-14 14:50:00,43.37,43.37,43.31,43.36,42100.0,31.8995,31.8995,31.8553,31.8921,42100.0
2015-01-14 14:55:00,43.36,43.4,43.35,43.39,18100.0,31.8921,31.9215,31.8848,31.9142,18100.0
2015-01-14 15:00:00,43.38,43.46,43.38,43.45,31500.0,31.9068,31.9657,31.9068,31.9583,31500.0
2015-01-14 15:05:00,43.45,43.46,43.41,43.45,31400.0,31.9583,31.9657,31.9289,31.9583,31400.0
2015-01-14 15:10:00,43.45,43.45,43.4,43.43,29400.0,31.9583,31.9583,31.9215,31.9436,29400.0
2015-01-14 15:15:00,43.44,43.54,43.43,43.52,36700.0,31.951,32.0245,31.9436,32.0098,36700.0
2015-01-14 15:20:00,43.53,43.55,43.49,43.53,54800.0,32.0172,32.0319,31.9877,32.0172,54800.0
2015-01-14 15:25:00,43.53,43.54,43.48,43.53,87300.0,32.0172,32.0245,31.9804,32.0172,87300.0
2015-01-14 15:30:00,43.52,43.58,43.5,43.55,68600.0,32.0098,32.0539,31.9951,32.0319,68600.0
2015-01-14 15:35:00,43.55,43.58,43.54,43.58,44500.0,32.0319,32.0539,32.0245,32.0539,44500.0
2015-01-14 15:40:00,43.59,43.66,43.58,43.64,61100.0,32.0613,32.1128,32.0539,32.0981,61100.0
2015-01-14 15:45:00,43.64,43.69,43.57,43.66,91600.0,32.0981,32.1348,32.0466,32.1128,91600.0
2015-01-14 15:50:00,43.65,43.68,43.63,43.68,120800.0,32.1054,32.1275,32.0907,32.1275,120800.0
2015-01-14 15:55:00,43.68,43.74,43.66,43.73,290200.0,32.1275,32.1716,32.1128,32.1643,290200.0
2015-01-15 09:30:00,43.85,44.0,43.85,43.9,40400.0,32.2525,32.3628,32.2525,32.2893,40400.0
2015-01-15 09:35:00,43.87,44.09,43.87,43.99,25300.0,32.2672,32.429,32.2672,32.3555,25300.0
2015-01-15 09:40:00,43.99,44.04,43.92,44.04,39100.0,32.3555,32.3923,32.304,32.3923,39100.0
2015-01-15 09:45:00,44.04,44.06,43.93,43.94,26000.0,32.3923,32.407,32.3114,32.3187,26000.0
2015-01-15 09:50:00,43.94,43.95,43.89,43.9,15600.0,32.3187,32.3261,32.2819,32.2893,15600.0
2015-01-15 09:55:00,43.91,43.91,43.71,43.74,23000.0,32.2967,32.2967,32.1495,32.1716,23000.0
2015-01-15 10:00:00,43.74,43.77,43.69,43.69,40600.0,32.1716,32.1937,32.1348,32.1348,40600.0
2015-01-15 10:05:00,43.69,43.73,43.61,43.71,34900.0,32.1348,32.1643,32.076,32.1495,34900.0
2015-01-15 10:10:00,43.7,43.7,43.53,43.65,32000.0,32.1422,32.1422,32.0172,32.1054,32000.0
2015-01-15 10:15:00,43.65,43.72,43.65,43.7,15900.0,32.1054,32.1569,32.1054,32.1422,15900.0
2015-01-15 10:20:00,43.7,43.7,43.52,43.64,58100.0,32.1422,32.1422,32.0098,32.0981,58100.0
2015-01-15 10:25:00,43.65,43.67,43.61,43.62,36600.0,32.1054,32.1201,32.076,32.0833,36600.0
2015-01-15 10:30:00,43.62,43.75,43.62,43.71,31500.0,32.0833,32.179,32.0833,32.1495,31500.0
2015-01-15 10:35:00,43.72,43.72,43.66,43.68,9900.0,32.1569,32.1569,32.1128,32.1275,9900.0
2015-01-15 10:40:00,43.68,43.68,43.63,43.66,18000.0,32.1275,32.1275,32.0907,32.1128,18000.0
2015-01-15 10:45:00,43.66,43.68,43.6,43.63,14600.0,32.1128,32.1275,32.0686,32.0907,14600.0
2015-01-15 10:50:00,43.62,43.66,43.62,43.66,10700.0,32.0833,32.1128,32.0833,32.1128,10700.0
2015-01-15 10:55:00,43.67,43.67,43.6,43.61,9000.0,32.1201,32.1201,32.0686,32.076,9000.0
2015-01-15 11:00:00,43.61,43.62,43.58,43.58,10400.0,32.076,32.0833,32.0539,32.0539,10400.0
2015-01-15 11:05:00,43.57,43.64,43.54,43.62,25900.0,32.0466,32.0981,32.0245,32.0833,25900.0
2015-01-15 11:10:00,43.62,43.67,43.61,43.66,18100.0,32.0833,32.1201,32.076,32.1128,18100.0
2015-01-15 11:15:00,43.66,43.71,43.61,43.62,22600.0,32.1128,32.1495,32.076,32.0833,22600.0
2015-01-15 11:20:00,43.62,43.66,43.61,43.65,6400.0,32.0833,32.1128,32.076,32.1054,6400.0
2015-01-15 11:25:00,43.64,43.65,43.6,43.64,24300.0,32.0981,32.1054,32.0686,32.0981,24300.0
2015-01-15 11:30:00,43.64,43.7,43.62,43.7,10100.0,32.0981,32.1422,32.0833,32.1422,10100.0
2015-01-15 11:35:00,43.69,43.73,43.63,43.66,19700.0,32.1348,32.1643,32.0907,32.1128,19700.0
2015-01-15 11:40:00,43.67,43.76,43.67,43.75,16100.0,32.1201,32.1863,32.1201,32.179,16100.0
2015-01-15 11:45:00,43.75,43.81,43.74,43.79,15800.0,32.179,32.2231,32.1716,32.2084,15800.0
2015-01-15 11:50:00,43.79,43.8,43.74,43.75,45000.0,32.2084,32.2157,32.1716,32.179,45000.0
2015-01-15 11:55:00,43.75,43.77,43.72,43.77,21300.0,32.179,32.1937,32.1569,32.1937,21300.0
2015-01-15 12:00:00,43.77,43.81,43.77,43.79,15800.0,32.1937,32.2231,32.1937,32.2084,15800.0
2015-01-15 12:05:00,43.78,43.84,43.78,43.83,11300.0,32.201,32.2452,32.201,32.2378,11300.0
2015-01-15 12:10:00,43.84,43.86,43.83,43.83,10500.0,32.2452,32.2599,32.2378,32.2378,10500.0
2015-01-15 12:15:00,43.84,43.84,43.77,43.8,18000.0,32.2452,32.2452,32.1937,32.2157,18000.0
2015-01-15 12:20:00,43.79,43.83,43.78,43.79,25600.0,32.2084,32.2378,32.201,32.2084,25600.0
2015-01-15 12:25:00,43.79,43.81,43.78,43.8,22800.0,32.2084,32.2231,32.201,32.2157,22800.0
2015-01-15 12:30:00,43.79,43.79,43.76,43.79,17500.0,32.2084,32.2084,32.1863,32.2084,17500.0
2015-01-15 12:35:00,43.78,43.79,43.74,43.76,14900.0,32.201,32.2084,32.1716,32.1863,14900.0
2015-01-15 12:40:00,43.74,43.76,43.68,43.69,15200.0,32.1716,32.1863,32.1275,32.1348,15200.0
2015-01-15 12:45:00,43.69,43.72,43.65,43.71,9100.0,32.1348,32.1569,32.1054,32.1495,9100.0
2015-01-15 12:50:00,43.71,43.75,43.69,43.74,11200.0,32.1495,32.179,32.1348,32.1716,11200.0
2015-01-15 12:55:00,43.74,43.74,43.71,43.74,8500.0,32.1716,32.1716,32.1495,32.1716,8500.0
2015-01-15 13:00:00,43.73,43.77,43.69,43.77,14100.0,32.1643,32.1937,32.1348,32.1937,14100.0
2015-01-15 13:05:00,43.76,43.78,43.72,43.74,16200.0,32.1863,32.201,32.1569,32.1716,16200.0
2015-01-15 13:10:00,43.74,43.79,43.73,43.78,11900.0,32.1716,32.2084,32.1643,32.201,11900.0
2015-01-15 13:15:00,43.78,43.81,43.76,43.77,17800.0,32.201,32.2231,32.1863,32.1937,17800.0
2015-01-15 13:20:00,43.77,43.79,43.75,43.76,6800.0,32.1937,32.2084,32.179,32.1863,6800.0
2015-01-15 13:25:00,43.77,43.79,43.75,43.75,9800.0,32.1937,32.2084,32.179,32.179,9800.0
2015-01-15 13:30:00,43.76,43.77,43.73,43.75,7100.0,32.1863,32.1937,32.1643,32.179,7100.0
2015-01-15 13:35:00,43.76,43.77,43.71,43.72,10300.0,32.1863,32.1937,32.1495,32.1569,10300.0
2015-01-15 13:40:00,43.72,43.75,43.71,43.73,15400.0,32.1569,32.179,32.1495,32.1643,15400.0
2015-01-15 13:45:00,43.73,43.76,43.73,43.75,14200.0,32.1643,32.1863,32.1643,32.179,14200.0
2015-01-15 13:50:00,43.75,43.78,43.74,43.75,32000.0,32.179,32.201,32.1716,32.179,32000.0
2015-01-15 13:55:00,43.75,43.75,43.72,43.73,9100.0,32.179,32.179,32.1569,32.1643,9100.0
2015-01-15 14:00:00,43.73,43.74,43.71,43.73,14300.0,32.1643,32.1716,32.1495,32.1643,14300.0
2015-01-15 14:05:00,43.73,43.74,43.71,43.71,19500.0,32.1643,32.1716,32.1495,32.1495,19500.0
2015-01-15 14:10:00,43.71,43.74,43.7,43.72,10500.0,32.1495,32.1716,32.1422,32.1569,10500.0
2015-01-15 14:15:00,43.72,43.76,43.72,43.75,8500.0,32.1569,32.1863,32.1569,32.179,8500.0
2015-01-15 14:20:00,43.75,43.75,43.73,43.74,11400.0,32.179,32.179,32.1643,32.1716,11400.0
2015-01-15 14:25:00,43.75,43.76,43.74,43.76,14500.0,32.179,32.1863,32.1716,32.1863,14500.0
2015-01-15 14:30:00,43.76,43.79,43.75,43.79,27700.0,32.1863,32.2084,32.179,32.2084,27700.0
2015-01-15 14:35:00,43.78,43.81,43.77,43.8,20100.0,32.201,32.2231,32.1937,32.2157,20100.0
2015-01-15 14:40:00,43.8,43.8,43.73,43.73,14900.0,32.2157,32.2157,32.1643,32.1643,14900.0
2015-01-15 14:45:00,43.74,43.76,43.72,43.72,14000.0,32.1716,32.1863,32.1569,32.1569,14000.0
2015-01-15 14:50:00,43.71,43.75,43.71,43.74,7500.0,32.1495,32.179,32.1495,32.1716,7500.0
2015-01-15 14:55:00,43.73,43.8,43.72,43.79,18300.0,32.1643,32.2157,32.1569,32.2084,18300.0
2015-01-15 15:00:00,43.79,43.81,43.73,43.75,15000.0,32.2084,32.2231,32.1643,32.179,15000.0
2015-01-15 15:05:00,43.75,43.75,43.71,43.71,13800.0,32.179,32.179,32.1495,32.1495,13800.0
2015-01-15 15:10:00,43.71,43.71,43.63,43.67,20900.0,32.1495,32.1495,32.0907,32.1201,20900.0
2015-01-15 15:15:00,43.67,43.69,43.64,43.69,21700.0,32.1201,32.1348,32.0981,32.1348,21700.0
2015-01-15 15:20:00,43.69,43.72,43.66,43.68,31600.0,32.1348,32.1569,32.1128,32.1275,31600.0
2015-01-15 15:25:00,43.69,43.78,43.69,43.77,33500.0,32.1348,32.201,32.1348,32.1937,33500.0
2015-01-15 15:30:00,43.77,43.79,43.72,43.78,32700.0,32.1937,32.2084,32.1569,32.201,32700.0
2015-01-15 15:35:00,43.78,43.79,43.73,43.77,53400.0,32.201,32.2084,32.1643,32.1937,53400.0
2015-01-15 15:40:00,43.76,43.85,43.74,43.82,120800.0,32.1863,32.2525,32.1716,32.2305,120800.0
2015-01-15 15:45:00,43.82,43.86,43.75,43.78,136600.0,32.2305,32.2599,32.179,32.201,136600.0
2015-01-15 15:50:00,43.77,43.78,43.68,43.71,120000.0,32.1937,32.201,32.1275,32.1495,120000.0
2015-01-15 15:55:00,43.7,43.8,43.69,43.76,171900.0,32.1422,32.2157,32.1348,32.1863,171900.0
2015-01-16 09:30:00,43.77,43.85,43.65,43.69,159600.0,32.1937,32.2525,32.1054,32.1348,159600.0
2015-01-16 09:35:00,43.72,43.89,43.69,43.69,23100.0,32.1569,32.2819,32.1348,32.1348,23100.0
2015-01-16 09:40:00,43.71,43.75,43.61,43.62,23100.0,32.1495,32.179,32.076,32.0833,23100.0
2015-01-16 09:45:00,43.61,43.65,43.53,43.56,31700.0,32.076,32.1054,32.0172,32.0392,31700.0
2015-01-16 09:50:00,43.56,43.58,43.52,43.57,18800.0,32.0392,32.0539,32.0098,32.0466,18800.0
2015-01-16 09:55:00,43.58,43.63,43.52,43.54,38100.0,32.0539,32.0907,32.0098,32.0245,38100.0
2015-01-16 10:00:00,43.54,43.73,43.54,43.66,62500.0,32.0245,32.1643,32.0245,32.1128,62500.0
2015-01-16 10:05:00,43.67,43.7,43.63,43.63,22100.0,32.1201,32.1422,32.0907,32.0907,22100.0
2015-01-16 10:10:00,43.64,43.69,43.58,43.6,30200.0,32.0981,32.1348,32.0539,32.0686,30200.0
2015-01-16 10:15:00,43.59,43.64,43.58,43.63,35300.0,32.0613,32.0981,32.0539,32.0907,35300.0
2015-01-16 10:20:00,43.63,43.63,43.51,43.55,35500.0,32.0907,32.0907,32.0024,32.0319,35500.0
2015-01-16 10:25:00,43.55,43.64,43.55,43.61,20800.0,32.0319,32.0981,32.0319,32.076,20800.0
2015-01-16 10:30:00,43.61,43.67,43.6,43.66,12300.0,32.076,32.1201,32.0686,32.1128,12300.0
2015-01-16 10:35:00,43.67,43.67,43.61,43.61,13100.0,32.1201,32.1201,32.076,32.076,13100.0
2015-01-16 10:40:00,43.6,43.66,43.59,43.61,160600.0,32.0686,32.1128,32.0613,32.076,160600.0
2015-01-16 10:45:00,43.61,43.61,43.47,43.51,30400.0,32.076,32.076,31.973,32.0024,30400.0
2015-01-16 10:50:00,43.51,43.58,43.51,43.57,19600.0,32.0024,32.0539,32.0024,32.0466,19600.0
2015-01-16 10:55:00,43.57,43.63,43.55,43.59,34400.0,32.0466,32.0907,32.0319,32.0613,34400.0
2015-01-16 11:00:00,43.59,43.6,43.55,43.55,20100.0,32.0613,32.0686,32.0319,32.0319,20100.0
2015-01-16 11:05:00,43.55,43.55,43.49,43.51,16300.0,32.0319,32.0319,31.9877,32.0024,16300.0
2015-01-16 11:10:00,43.52,43.53,43.44,43.46,33000.0,32.0098,32.0172,31.951,31.9657,33000.0
2015-01-16 11:15:00,43.45,43.46,43.35,43.4,36200.0,31.9583,31.9657,31.8848,31.9215,36200.0
2015-01-16 11:20:00,43.41,43.45,43.4,43.43,24400.0,31.9289,31.9583,31.9215,31.9436,24400.0
2015-01-16 11:25:00,43.43,43.45,43.36,43.38,26600.0,31.9436,31.9583,31.8921,31.9068,26600.0
2015-01-16 11:30:00,43.38,43.41,43.36,43.39,31200.0,31.9068,31.9289,31.8921,31.9142,31200.0
2015-01-16 11:35:00,43.39,43.42,43.36,43.4,22500.0,31.9142,31.9362,31.8921,31.9215,22500.0
2015-01-16 11:40:00,43.41,43.46,43.4,43.43,22700.0,31.9289,31.9657,31.9215,31.9436,22700.0
2015-01-16 11:45:00,43.43,43.43,43.37,43.38,80900.0,31.9436,31.9436,31.8995,31.9068,80900.0
2015-01-16 11:50:00,43.38,43.47,43.35,43.42,35200.0,31.9068,31.973,31.8848,31.9362,35200.0
2015-01-16 11:55:00,43.42,43.45,43.4,43.45,30200.0,31.9362,31.9583,31.9215,31.9583,30200.0
2015-01-16 12:00:00,43.45,43.5,43.44,43.49,14400.0,31.9583,31.9951,31.951,31.9877,14400.0
2015-01-16 12:05:00,43.48,43.51,43.46,43.47,15500.0,31.9804,32.0024,31.9657,31.973,15500.0
2015-01-16 12:10:00,43.47,43.51,43.47,43.48,23700.0,31.973,32.0024,31.973,31.9804,23700.0
2015-01-16 12:15:00,43.48,43.48,43.43,43.44,18500.0,31.9804,31.9804,31.9436,31.951,18500.0
2015-01-16 12:20:00,43.44,43.45,43.41,43.43,16300.0,31.951,31.9583,31.9289,31.9436,16300.0
2015-01-16 12:25:00,43.43,43.47,43.43,43.45,10900.0,31.9436,31.973,31.9436,31.9583,10900.0
2015-01-16 12:30:00,43.45,43.48,43.45,43.48,6000.0,31.9583,31.9804,31.9583,31.9804,6000.0
2015-01-16 12:35:00,43.48,43.5,43.47,43.5,10500.0,31.9804,31.9951,31.973,31.9951,10500.0
2015-01-16 12:40:00,43.5,43.6,43.49,43.59,35300.0,31.9951,32.0686,31.9877,32.0613,35300.0
2015-01-16 12:45:00,43.59,43.6,43.57,43.58,5800.0,32.0613,32.0686,32.0466,32.0539,5800.0
2015-01-16 12:50:00,43.59,43.66,43.59,43.66,12600.0,32.0613,32.1128,32.0613,32.1128,12600.0
2015-01-16 12:55:00,43.67,43.67,43.64,43.65,10900.0,32.1201,32.1201,32.0981,32.1054,10900.0
2015-01-16 13:00:00,43.65,43.65,43.61,43.61,9500.0,32.1054,32.1054,32.076,32.076,9500.0
2015-01-16 13:05:00,43.62,43.66,43.61,43.66,12500.0,32.0833,32.1128,32.076,32.1128,12500.0
2015-01-16 13:10:00,43.67,43.7,43.67,43.69,10100.0,32.1201,32.1422,32.1201,32.1348,10100.0
2015-01-16 13:15:00,43.69,43.72,43.68,43.71,7800.0,32.1348,32.1569,32.1275,32.1495,7800.0
2015-01-16 13:20:00,43.71,43.75,43.7,43.75,11000.0,32.1495,32.179,32.1422,32.179,11000.0
2015-01-16 13:25:00,43.75,43.75,43.68,43.72,13700.0,32.179,32.179,32.1275,32.1569,13700.0
2015-01-16 13:30:00,43.73,43.77,43.72,43.77,9500.0,32.1643,32.1937,32.1569,32.1937,9500.0
2015-01-16 13:35:00,43.78,43.81,43.77,43.79,17700.0,32.201,32.2231,32.1937,32.2084,17700.0
2015-01-16 13:40:00,43.79,43.79,43.74,43.75,13700.0,32.2084,32.2084,32.1716,32.179,13700.0
2015-01-16 13:45:00,43.74,43.75,43.72,43.73,12500.0,32.1716,32.179,32.1569,32.1643,12500.0
2015-01-16 13:50:00,43.73,43.75,43.72,43.75,11500.0,32.1643,32.179,32.1569,32.179,11500.0
2015-01-16 13:55:00,43.75,43.76,43.73,43.76,8200.0,32.179,32.1863,32.1643,32.1863,8200.0
2015-01-16 14:00:00,43.77,43.77,43.74,43.75,12200.0,32.1937,32.1937,32.1716,32.179,12200.0
2015-01-16 14:05:00,43.76,43.77,43.73,43.73,11800.0,32.1863,32.1937,32.1643,32.1643,11800.0
2015-01-16 14:10:00,43.73,43.74,43.71,43.72,16100.0,32.1643,32.1716,32.1495,32.1569,16100.0
2015-01-16 14:15:00,43.73,43.74,43.72,43.72,13000.0,32.1643,32.1716,32.1569,32.1569,13000.0
2015-01-16 14:20:00,43.72,43.74,43.71,43.74,9300.0,32.1569,32.1716,32.1495,32.1716,9300.0
2015-01-16 14:25:00,43.74,43.75,43.7,43.72,12500.0,32.1716,32.179,32.1422,32.1569,12500.0
2015-01-16 14:30:00,43.72,43.72,43.68,43.7,20600.0,32.1569,32.1569,32.1275,32.1422,20600.0
2015-01-16 14:35:00,43.69,43.72,43.67,43.7,20800.0,32.1348,32.1569,32.1201,32.1422,20800.0
2015-01-16 14:40:00,43.69,43.74,43.68,43.71,21900.0,32.1348,32.1716,32.1275,32.1495,21900.0
2015-01-16 14:45:00,43.7,43.76,43.7,43.75,15200.0,32.1422,32.1863,32.1422,32.179,15200.0
2015-01-16 14:50:00,43.75,43.79,43.74,43.79,24700.0,32.179,32.2084,32.1716,32.2084,24700.0
2015-01-16 14:55:00,43.79,43.81,43.79,43.81,9200.0,32.2084,32.2231,32.2084,32.2231,9200.0
2015-01-16 15:00:00,43.81,43.82,43.77,43.77,39800.0,32.2231,32.2305,32.1937,32.1937,39800.0
2015-01-16 15:05:00,43.78,43.8,43.77,43.8,22100.0,32.201,32.2157,32.1937,32.2157,22100.0
2015-01-16 15:10:00,43.8,43.8,43.76,43.78,42300.0,32.2157,32.2157,32.1863,32.201,42300.0
2015-01-16 15:15:00,43.78,43.85,43.78,43.83,30800.0,32.201,32.2525,32.201,32.2378,30800.0
2015-01-16 15:20:00,43.83,43.89,43.83,43.88,45300.0,32.2378,32.2819,32.2378,32.2746,45300.0
2015-01-16 15:25:00,43.87,43.93,43.86,43.93,26600.0,32.2672,32.3114,32.2599,32.3114,26600.0
2015-01-16 15:30:00,43.93,43.97,43.93,43.94,53500.0,32.3114,32.3408,32.3114,32.3187,53500.0
2015-01-16 15:35:00,43.95,44.02,43.94,44.02,54600.0,32.3261,32.3776,32.3187,32.3776,54600.0
2015-01-16 15:40:00,44.02,44.05,43.98,44.05,69500.0,32.3776,32.3996,32.3481,32.3996,69500.0
2015-01-16 15:45:00,44.05,44.15,44.03,44.12,74800.0,32.3996,32.4732,32.3849,32.4511,74800.0
2015-01-16 15:50:00,44.12,44.14,44.06,44.11,209900.0,32.4511,32.4658,32.407,32.4438,209900.0
2015-01-16 15:55:00,44.11,44.22,44.07,44.14,279400.0,32.4438,32.5247,32.4143,32.4658,279400.0
2015-01-20 09:30:00,44.37,44.47,44.18,44.31,30100.0,32.635,32.7085,32.4952,32.5909,30100.0
2015-01-20 09:35:00,44.32,44.42,44.27,44.39,20500.0,32.5982,32.6718,32.5614,32.6497,20500.0
2015-01-20 09:40:00,44.38,44.38,44.19,44.24,25300.0,32.6423,32.6423,32.5026,32.5394,25300.0
2015-01-20 09:45:00,44.23,44.31,44.16,44.19,29000.0,32.532,32.5909,32.4805,32.5026,29000.0
2015-01-20 09:50:00,44.19,44.23,44.17,44.21,15900.0,32.5026,32.532,32.4879,32.5173,15900.0
2015-01-20 09:55:00,44.22,44.22,44.17,44.19,12200.0,32.5247,32.5247,32.4879,32.5026,12200.0
2015-01-20 10:00:00,44.19,44.19,44.07,44.11,27100.0,32.5026,32.5026,32.4143,32.4438,27100.0
2015-01-20 10:05:00,44.12,44.14,44.04,44.07,17900.0,32.4511,32.4658,32.3923,32.4143,17900.0
2015-01-20 10:10:00,44.07,44.13,44.07,44.11,26000.0,32.4143,32.4585,32.4143,32.4438,26000.0
2015-01-20 10:15:00,44.11,44.16,44.09,44.1,13700.0,32.4438,32.4805,32.429,32.4364,13700.0
2015-01-20 10:20:00,44.1,44.1,44.03,44.05,18200.0,32.4364,32.4364,32.3849,32.3996,18200.0
2015-01-20 10:25:00,44.03,44.04,43.97,43.97,20100.0,32.3849,32.3923,32.3408,32.3408,20100.0
2015-01-20 10:30:00,43.98,44.03,43.96,43.96,13200.0,32.3481,32.3849,32.3334,32.3334,13200.0
2015-01-20 10:35:00,43.96,43.97,43.9,43.9,14100.0,32.3334,32.3408,32.2893,32.2893,14100.0
2015-01-20 10:40:00,43.89,43.94,43.86,43.94,30400.0,32.2819,32.3187,32.2599,32.3187,30400.0
2015-01-20 10:45:00,43.94,44.07,43.93,44.07,23300.0,32.3187,32.4143,32.3114,32.4143,23300.0
2015-01-20 10:50:00,44.06,44.09,44.04,44.08,23000.0,32.407,32.429,32.3923,32.4217,23000.0
2015-01-20 10:55:00,44.09,44.14,44.09,44.13,23000.0,32.429,32.4658,32.429,32.4585,23000.0
2015-01-20 11:00:00,44.13,44.14,44.08,44.11,22000.0,32.4585,32.4658,32.4217,32.4438,22000.0
2015-01-20 11:05:00,44.11,44.14,44.04,44.04,22200.0,32.4438,32.4658,32.3923,32.3923,22200.0
2015-01-20 11:10:00,44.05,44.06,43.96,43.97,17000.0,32.3996,32.407,32.3334,32.3408,17000.0
2015-01-20 11:15:00,43.97,43.98,43.91,43.95,23800.0,32.3408,32.3481,32.2967,32.3261,23800.0
2015-01-20 11:20:00,43.95,43.99,43.95,43.99,9800.0,32.3261,32.3555,32.3261,32.3555,9800.0
2015-01-20 11:25:00,43.98,43.99,43.93,43.97,13800.0,32.3481,32.3555,32.3114,32.3408,13800.0
2015-01-20 11:30:00,43.97,43.99,43.94,43.94,10800.0,32.3408,32.3555,32.3187,32.3187,10800.0
2015-01-20 11:35:00,43.94,43.96,43.9,43.93,17500.0,32.3187,32.3334,32.2893,32.3114,17500.0
2015-01-20 11:40:00,43.93,43.93,43.88,43.89,12100.0,32.3114,32.3114,32.2746,32.2819,12100.0
2015-01-20 11:45:00,43.87,43.87,43.8,43.82,11300.0,32.2672,32.2672,32.2157,32.2305,11300.0
2015-01-20 11:50:00,43.82,43.83,43.8,43.82,7700.0,32.2305,32.2378,32.2157,32.2305,7700.0
2015-01-20 11:55:00,43.82,43.86,43.82,43.84,13500.0,32.2305,32.2599,32.2305,32.2452,13500.0
2015-01-20 12:00:00,43.84,43.86,43.83,43.83,13900.0,32.2452,32.2599,32.2378,32.2378,13900.0
2015-01-20 12:05:00,43.84,43.93,43.84,43.93,12500.0,32.2452,32.3114,32.2452,32.3114,12500.0
2015-01-20 12:10:00,43.92,43.93,43.88,43.91,10400.0,32.304,32.3114,32.2746,32.2967,10400.0
2015-01-20 12:15:00,43.91,43.92,43.88,43.88,10300.0,32.2967,32.304,32.2746,32.2746,10300.0
2015-01-20 12:20:00,43.88,43.89,43.77,43.77,12900.0,32.2746,32.2819,32.1937,32.1937,12900.0
2015-01-20 12:25:00,43.77,43.81,43.77,43.78,10200.0,32.1937,32.2231,32.1937,32.201,10200.0
2015-01-20 12:30:00,43.77,43.78,43.73,43.76,8100.0,32.1937,32.201,32.1643,32.1863,8100.0
2015-01-20 12:35:00,43.75,43.76,43.74,43.75,5700.0,32.179,32.1863,32.1716,32.179,5700.0
2015-01-20 12:40:00,43.75,43.76,43.74,43.74,9900.0,32.179,32.1863,32.1716,32.1716,9900.0
2015-01-20 12:45:00,43.74,43.77,43.74,43.76,9800.0,32.1716,32.1937,32.1716,32.1863,9800.0
2015-01-20 12:50:00,43.75,43.76,43.71,43.71,5300.0,32.179,32.1863,32.1495,32.1495,5300.0
2015-01-20 12:55:00,43.71,43.73,43.7,43.73,9700.0,32.1495,32.1643,32.1422,32.1643,9700.0
2015-01-20 13:00:00,43.73,43.76,43.73,43.76,4600.0,32.1643,32.1863,32.1643,32.1863,4600.0
2015-01-20 13:05:00,43.75,43.76,43.7,43.71,13100.0,32.179,32.1863,32.1422,32.1495,13100.0
2015-01-20 13:10:00,43.69,43.72,43.66,43.66,9700.0,32.1348,32.1569,32.1128,32.1128,9700.0
2015-01-20 13:15:00,43.66,43.68,43.65,43.68,7900.0,32.1128,32.1275,32.1054,32.1275,7900.0
2015-01-20 13:20:00,43.69,43.77,43.69,43.75,13000.0,32.1348,32.1937,32.1348,32.179,13000.0
2015-01-20 13:25:00,43.76,43.77,43.7,43.72,14700.0,32.1863,32.1937,32.1422,32.1569,14700.0
2015-01-20 13:30:00,43.71,43.74,43.71,43.74,11000.0,32.1495,32.1716,32.1495,32.1716,11000.0
2015-01-20 13:35:00,43.74,43.78,43.73,43.76,12600.0,32.1716,32.201,32.1643,32.1863,12600.0
2015-01-20 13:40:00,43.76,43.76,43.68,43.69,18700.0,32.1863,32.1863,32.1275,32.1348,18700.0
2015-01-20 13:45:00,43.69,43.73,43.68,43.73,17700.0,32.1348,32.1643,32.1275,32.1643,17700.0
2015-01-20 13:50:00,43.73,43.75,43.71,43.72,27700.0,32.1643,32.179,32.1495,32.1569,27700.0
2015-01-20 13:55:00,43.71,43.71,43.64,43.65,10300.0,32.1495,32.1495,32.0981,32.1054,10300.0
2015-01-20 14:00:00,43.65,43.67,43.63,43.65,13700.0,32.1054,32.1201,32.0907,32.1054,13700.0
2015-01-20 14:05:00,43.64,43.66,43.63,43.65,8800.0,32.0981,32.1128,32.0907,32.1054,8800.0
2015-01-20 14:10:00,43.65,43.66,43.63,43.65,6400.0,32.1054,32.1128,32.0907,32.1054,6400.0
2015-01-20 14:15:00,43.65,43.65,43.58,43.58,14600.0,32.1054,32.1054,32.0539,32.0539,14600.0
2015-01-20 14:20:00,43.59,43.6,43.56,43.6,10900.0,32.0613,32.0686,32.0392,32.0686,10900.0
2015-01-20 14:25:00,43.6,43.63,43.6,43.63,19400.0,32.0686,32.0907,32.0686,32.0907,19400.0
2015-01-20 14:30:00,43.64,43.73,43.64,43.73,11300.0,32.0981,32.1643,32.0981,32.1643,11300.0
2015-01-20 14:35:00,43.74,43.8,43.74,43.79,17200.0,32.1716,32.2157,32.1716,32.2084,17200.0
2015-01-20 14:40:00,43.79,43.87,43.78,43.83,19600.0,32.2084,32.2672,32.201,32.2378,19600.0
2015-01-20 14:45:00,43.82,43.82,43.79,43.82,15500.0,32.2305,32.2305,32.2084,32.2305,15500.0
2015-01-20 14:50:00,43.8,43.81,43.76,43.76,24200.0,32.2157,32.2231,32.1863,32.1863,24200.0
2015-01-20 14:55:00,43.75,43.79,43.75,43.79,15300.0,32.179,32.2084,32.179,32.2084,15300.0
2015-01-20 15:00:00,43.79,43.8,43.75,43.78,16200.0,32.2084,32.2157,32.179,32.201,16200.0
2015-01-20 15:05:00,43.78,43.83,43.77,43.82,28600.0,32.201,32.2378,32.1937,32.2305,28600.0
2015-01-20 15:10:00,43.82,43.82,43.78,43.78,20900.0,32.2305,32.2305,32.201,32.201,20900.0
2015-01-20 15:15:00,43.79,43.82,43.77,43.8,27000.0,32.2084,32.2305,32.1937,32.2157,27000.0
2015-01-20 15:20:00,43.8,43.82,43.75,43.77,26300.0,32.2157,32.2305,32.179,32.1937,26300.0
2015-01-20 15:25:00,43.77,43.8,43.76,43.77,23500.0,32.1937,32.2157,32.1863,32.1937,23500.0
2015-01-20 15:30:00,43.77,43.77,43.69,43.74,34300.0,32.1937,32.1937,32.1348,32.1716,34300.0
2015-01-20 15:35:00,43.74,43.78,43.72,43.77,30900.0,32.1716,32.201,32.1569,32.1937,30900.0
2015-01-20 15:40:00,43.77,43.79,43.75,43.76,51700.0,32.1937,32.2084,32.179,32.1863,51700.0
2015-01-20 15:45:00,43.75,43.76,43.72,43.74,49500.0,32.179,32.1863,32.1569,32.1716,49500.0
2015-01-20 15:50:00,43.73,43.74,43.7,43.71,60800.0,32.1643,32.1716,32.1422,32.1495,60800.0
2015-01-20 15:55:00,43.7,43.85,43.7,43.83,266000.0,32.1422,32.2525,32.1422,32.2378,266000.0
2015-01-21 09:30:00,43.66,43.7,43.53,43.64,77400.0,32.1128,32.1422,32.0172,32.0981,77400.0
2015-01-21 09:35:00,43.64,43.8,43.63,43.8,100700.0,32.0981,32.2157,32.0907,32.2157,100700.0
2015-01-21 09:40:00,43.8,43.88,43.71,43.71,41900.0,32.2157,32.2746,32.1495,32.1495,41900.0
2015-01-21 09:45:00,43.71,43.8,43.69,43.74,46200.0,32.1495,32.2157,32.1348,32.1716,46200.0
2015-01-21 09:50:00,43.75,43.87,43.74,43.87,24100.0,32.179,32.2672,32.1716,32.2672,24100.0
2015-01-21 09:55:00,43.86,43.92,43.84,43.91,54300.0,32.2599,32.304,32.2452,32.2967,54300.0
2015-01-21 10:00:00,43.91,43.91,43.85,43.88,46600.0,32.2967,32.2967,32.2525,32.2746,46600.0
2015-01-21 10:05:00,43.88,43.97,43.87,43.91,42800.0,32.2746,32.3408,32.2672,32.2967,42800.0
2015-01-21 10:10:00,43.9,43.94,43.86,43.93,121900.0,32.2893,32.3187,32.2599,32.3114,121900.0
2015-01-21 10:15:00,43.93,43.94,43.87,43.89,32600.0,32.3114,32.3187,32.2672,32.2819,32600.0
2015-01-21 10:20:00,43.89,43.91,43.77,43.77,29100.0,32.2819,32.2967,32.1937,32.1937,29100.0
2015-01-21 10:25:00,43.77,43.82,43.73,43.77,23800.0,32.1937,32.2305,32.1643,32.1937,23800.0
2015-01-21 10:30:00,43.77,43.77,43.71,43.75,21500.0,32.1937,32.1937,32.1495,32.179,21500.0
2015-01-21 10:35:00,43.75,43.82,43.75,43.82,17600.0,32.179,32.2305,32.179,32.2305,17600.0
2015-01-21 10:40:00,43.82,43.91,43.81,43.91,14000.0,32.2305,32.2967,32.2231,32.2967,14000.0
2015-01-21 10:45:00,43.91,44.02,43.9,44.02,24100.0,32.2967,32.3776,32.2893,32.3776,24100.0
2015-01-21 10:50:00,44.02,44.12,44.01,44.12,22300.0,32.3776,32.4511,32.3702,32.4511,22300.0
2015-01-21 10:55:00,44.11,44.11,44.05,44.08,19100.0,32.4438,32.4438,32.3996,32.4217,19100.0
2015-01-21 11:00:00,44.08,44.1,44.0,44.0,32300.0,32.4217,32.4364,32.3628,32.3628,32300.0
2015-01-21 11:05:00,44.01,44.03,44.0,44.02,14600.0,32.3702,32.3849,32.3628,32.3776,14600.0
2015-01-21 11:10:00,44.02,44.08,44.02,44.07,11500.0,32.3776,32.4217,32.3776,32.4143,11500.0
2015-01-21 11:15:00,44.07,44.08,44.0,44.04,23100.0,32.4143,32.4217,32.3628,32.3923,23100.0
2015-01-21 11:20:00,44.04,44.04,43.99,44.02,15700.0,32.3923,32.3923,32.3555,32.3776,15700.0
2015-01-21 11:25:00,44.03,44.03,43.99,44.01,19700.0,32.3849,32.3849,32.3555,32.3702,19700.0
2015-01-21 11:30:00,44.03,44.07,44.01,44.02,18300.0,32.3849,32.4143,32.3702,32.3776,18300.0
2015-01-21 11:35:00,44.02,44.04,44.01,44.02,17400.0,32.3776,32.3923,32.3702,32.3776,17400.0
2015-01-21 11:40:00,44.02,44.06,44.0,44.06,20400.0,32.3776,32.407,32.3628,32.407,20400.0
2015-01-21 11:45:00,44.06,44.09,44.05,44.09,14500.0,32.407,32.429,32.3996,32.429,14500.0
2015-01-21 11:50:00,44.09,44.13,44.08,44.11,35500.0,32.429,32.4585,32.4217,32.4438,35500.0
2015-01-21 11:55:00,44.1,44.12,44.09,44.1,10900.0,32.4364,32.4511,32.429,32.4364,10900.0
2015-01-21 12:00:00,44.09,44.11,44.08,44.09,9400.0,32.429,32.4438,32.4217,32.429,9400.0
2015-01-21 12:05:00,44.09,44.09,44.07,44.08,12200.0,32.429,32.429,32.4143,32.4217,12200.0
2015-01-21 12:10:00,44.08,44.18,44.07,44.18,12400.0,32.4217,32.4952,32.4143,32.4952,12400.0
2015-01-21 12:15:00,44.18,44.2,44.16,44.17,22600.0,32.4952,32.51,32.4805,32.4879,22600.0
2015-01-21 12:20:00,44.17,44.18,44.14,44.15,11700.0,32.4879,32.4952,32.4658,32.4732,11700.0
2015-01-21 12:25:00,44.15,44.17,44.13,44.16,14500.0,32.4732,32.4879,32.4585,32.4805,14500.0
2015-01-21 12:30:00,44.16,44.16,44.07,44.07,14200.0,32.4805,32.4805,32.4143,32.4143,14200.0
2015-01-21 12:35:00,44.08,44.08,44.0,44.02,13400.0,32.4217,32.4217,32.3628,32.3776,13400.0
2015-01-21 12:40:00,44.02,44.1,44.02,44.1,10600.0,32.3776,32.4364,32.3776,32.4364,10600.0
2015-01-21 12:45:00,44.09,44.14,44.09,44.14,11100.0,32.429,32.4658,32.429,32.4658,11100.0
2015-01-21 12:50:00,44.13,44.14,44.04,44.07,21300.0,32.4585,32.4658,32.3923,32.4143,21300.0
2015-01-21 12:55:00,44.07,44.12,44.06,44.11,8000.0,32.4143,32.4511,32.407,32.4438,8000.0
2015-01-21 13:00:00,44.1,44.1,44.07,44.08,12000.0,32.4364,32.4364,32.4143,32.4217,12000.0
2015-01-21 13:05:00,44.08,44.11,44.06,44.11,12000.0,32.4217,32.4438,32.407,32.4438,12000.0
2015-01-21 13:10:00,44.11,44.2,44.1,44.2,23700.0,32.4438,32.51,32.4364,32.51,23700.0
2015-01-21 13:15:00,44.2,44.24,44.19,44.21,21100.0,32.51,32.5394,32.5026,32.5173,21100.0
2015-01-21 13:20:00,44.22,44.22,44.17,44.2,18800.0,32.5247,32.5247,32.4879,32.51,18800.0
2015-01-21 13:25:00,44.2,44.2,44.14,44.15,23300.0,32.51,32.51,32.4658,32.4732,23300.0
2015-01-21 13:30:00,44.14,44.14,44.1,44.11,27500.0,32.4658,32.4658,32.4364,32.4438,27500.0
2015-01-21 13:35:00,44.11,44.11,44.09,44.09,10900.0,32.4438,32.4438,32.429,32.429,10900.0
2015-01-21 13:40:00,44.09,44.1,44.08,44.09,20000.0,32.429,32.4364,32.4217,32.429,20000.0
2015-01-21 13:45:00,44.1,44.1,44.06,44.07,42000.0,32.4364,32.4364,32.407,32.4143,42000.0
2015-01-21 13:50:00,44.06,44.08,44.06,44.08,8300.0,32.407,32.4217,32.407,32.4217,8300.0
2015-01-21 13:55:00,44.07,44.08,44.04,44.04,34500.0,32.4143,32.4217,32.3923,32.3923,34500.0
2015-01-21 14:00:00,44.04,44.04,44.0,44.01,32300.0,32.3923,32.3923,32.3628,32.3702,32300.0
2015-01-21 14:05:00,44.0,44.02,43.99,44.02,13700.0,32.3628,32.3776,32.3555,32.3776,13700.0
2015-01-21 14:10:00,44.02,44.04,44.0,44.04,14600.0,32.3776,32.3923,32.3628,32.3923,14600.0
2015-01-21 14:15:00,44.04,44.06,44.03,44.05,14800.0,32.3923,32.407,32.3849,32.3996,14800.0
2015-01-21 14:20:00,44.06,44.07,44.05,44.06,11200.0,32.407,32.4143,32.3996,32.407,11200.0
2015-01-21 14:25:00,44.07,44.09,44.05,44.08,28500.0,32.4143,32.429,32.3996,32.4217,28500.0
2015-01-21 14:30:00,44.08,44.08,44.05,44.06,18200.0,32.4217,32.4217,32.3996,32.407,18200.0
2015-01-21 14:35:00,44.06,44.07,44.01,44.02,23900.0,32.407,32.4143,32.3702,32.3776,23900.0
2015-01-21 14:40:00,44.02,44.04,43.99,44.03,17500.0,32.3776,32.3923,32.3555,32.3849,17500.0
2015-01-21 14:45:00,44.03,44.05,44.0,44.02,20400.0,32.3849,32.3996,32.3628,32.3776,20400.0
2015-01-21 14:50:00,44.03,44.04,44.01,44.01,21300.0,32.3849,32.3923,32.3702,32.3702,21300.0
2015-01-21 14:55:00,44.0,44.03,44.0,44.01,16700.0,32.3628,32.3849,32.3628,32.3702,16700.0
2015-01-21 15:00:00,44.01,44.01,43.95,43.95,36600.0,32.3702,32.3702,32.3261,32.3261,36600.0
2015-01-21 15:05:00,43.95,43.96,43.91,43.93,34200.0,32.3261,32.3334,32.2967,32.3114,34200.0
2015-01-21 15:10:00,43.93,43.96,43.91,43.96,30900.0,32.3114,32.3334,32.2967,32.3334,30900.0
2015-01-21 15:15:00,43.96,44.07,43.95,44.03,38300.0,32.3334,32.4143,32.3261,32.3849,38300.0
2015-01-21 15:20:00,44.03,44.05,44.02,44.04,11300.0,32.3849,32.3996,32.3776,32.3923,11300.0
2015-01-21 15:25:00,44.04,44.06,44.01,44.02,21200.0,32.3923,32.407,32.3702,32.3776,21200.0
2015-01-21 15:30:00,44.02,44.06,43.99,44.06,40900.0,32.3776,32.407,32.3555,32.407,40900.0
2015-01-21 15:35:00,44.05,44.07,44.01,44.05,40300.0,32.3996,32.4143,32.3702,32.3996,40300.0
2015-01-21 15:40:00,44.05,44.05,44.0,44.01,38000.0,32.3996,32.3996,32.3628,32.3702,38000.0
2015-01-21 15:45:00,44.0,44.02,43.98,44.01,66900.0,32.3628,32.3776,32.3481,32.3702,66900.0
2015-01-21 15:50:00,44.01,44.02,44.0,44.02,44700.0,32.3702,32.3776,32.3628,32.3776,44700.0
2015-01-21 15:55:00,44.02,44.07,44.02,44.02,124800.0,32.3776,32.4143,32.3776,32.3776,124800.0
2015-01-22 09:30:00,44.35,44.47,44.19,44.26,52200.0,32.6203,32.7085,32.5026,32.5541,52200.0
2015-01-22 09:35:00,44.25,44.36,44.24,44.34,29200.0,32.5467,32.6276,32.5394,32.6129,29200.0
2015-01-22 09:40:00,44.33,44.33,44.19,44.29,45500.0,32.6056,32.6056,32.5026,32.5761,45500.0
2015-01-22 09:45:00,44.3,44.32,44.16,44.19,43300.0,32.5835,32.5982,32.4805,32.5026,43300.0
2015-01-22 09:50:00,44.2,44.3,44.17,44.27,29800.0,32.51,32.5835,32.4879,32.5614,29800.0
2015-01-22 09:55:00,44.27,44.29,44.2,44.25,27600.0,32.5614,32.5761,32.51,32.5467,27600.0
2015-01-22 10:00:00,44.25,44.3,44.24,44.27,97000.0,32.5467,32.5835,32.5394,32.5614,97000.0
2015-01-22 10:05:00,44.27,44.31,44.2,44.24,87300.0,32.5614,32.5909,32.51,32.5394,87300.0
2015-01-22 10:10:00,44.23,44.29,44.21,44.26,67100.0,32.532,32.5761,32.5173,32.5541,67100.0
2015-01-22 10:15:00,44.26,44.35,44.22,44.35,53800.0,32.5541,32.6203,32.5247,32.6203,53800.0
2015-01-22 10:20:00,44.35,44.39,44.34,44.39,27000.0,32.6203,32.6497,32.6129,32.6497,27000.0
2015-01-22 10:25:00,44.39,44.45,44.37,44.45,19100.0,32.6497,32.6938,32.635,32.6938,19100.0
2015-01-22 10:30:00,44.45,44.47,44.4,44.41,22000.0,32.6938,32.7085,32.6571,32.6644,22000.0
2015-01-22 10:35:00,44.41,44.48,44.38,44.47,33700.0,32.6644,32.7159,32.6423,32.7085,33700.0
2015-01-22 10:40:00,44.47,44.62,44.47,44.62,20700.0,32.7085,32.8189,32.7085,32.8189,20700.0
2015-01-22 10:45:00,44.61,44.62,44.57,44.58,17700.0,32.8115,32.8189,32.7821,32.7894,17700.0
2015-01-22 10:50:00,44.59,44.76,44.59,44.72,38800.0,32.7968,32.9218,32.7968,32.8924,38800.0
2015-01-22 10:55:00,44.73,44.79,44.62,44.69,35700.0,32.8998,32.9439,32.8189,32.8704,35700.0
2015-01-22 11:00:00,44.7,44.72,44.61,44.62,17000.0,32.8777,32.8924,32.8115,32.8189,17000.0
2015-01-22 11:05:00,44.61,44.63,44.51,44.52,50400.0,32.8115,32.8262,32.738,32.7453,50400.0
2015-01-22 11:10:00,44.51,44.53,44.4,44.43,228200.0,32.738,32.7527,32.6571,32.6791,228200.0
2015-01-22 11:15:00,44.43,44.44,44.39,44.41,121700.0,32.6791,32.6865,32.6497,32.6644,121700.0
2015-01-22 11:20:00,44.41,44.56,44.39,44.54,71000.0,32.6644,32.7747,32.6497,32.76,71000.0
2015-01-22 11:25:00,44.54,44.59,44.53,44.58,7600.0,32.76,32.7968,32.7527,32.7894,7600.0
2015-01-22 11:30:00,44.59,44.6,44.47,44.54,44500.0,32.7968,32.8042,32.7085,32.76,44500.0
2015-01-22 11:35:00,44.54,44.63,44.53,44.6,24200.0,32.76,32.8262,32.7527,32.8042,24200.0
2015-01-22 11:40:00,44.59,44.62,44.55,44.55,7900.0,32.7968,32.8189,32.7674,32.7674,7900.0
2015-01-22 11:45:00,44.55,44.58,44.55,44.56,8900.0,32.7674,32.7894,32.7674,32.7747,8900.0
2015-01-22 11:50:00,44.56,44.59,44.52,44.57,14600.0,32.7747,32.7968,32.7453,32.7821,14600.0
2015-01-22 11:55:00,44.57,44.61,44.56,44.61,11600.0,32.7821,32.8115,32.7747,32.8115,11600.0
2015-01-22 12:00:00,44.62,44.65,44.61,44.65,19100.0,32.8189,32.8409,32.8115,32.8409,19100.0
2015-01-22 12:05:00,44.66,44.71,44.65,44.66,19400.0,32.8483,32.8851,32.8409,32.8483,19400.0
2015-01-22 12:10:00,44.65,44.65,44.6,44.6,8300.0,32.8409,32.8409,32.8042,32.8042,8300.0
2015-01-22 12:15:00,44.6,44.62,44.58,44.61,9400.0,32.8042,32.8189,32.7894,32.8115,9400.0
2015-01-22 12:20:00,44.62,44.67,44.62,44.67,17100.0,32.8189,32.8556,32.8189,32.8556,17100.0
2015-01-22 12:25:00,44.67,44.7,44.67,44.69,9800.0,32.8556,32.8777,32.8556,32.8704,9800.0
2015-01-22 12:30:00,44.69,44.69,44.65,44.66,12900.0,32.8704,32.8704,32.8409,32.8483,12900.0
2015-01-22 12:35:00,44.65,44.66,44.63,44.64,11100.0,32.8409,32.8483,32.8262,32.8336,11100.0
2015-01-22 12:40:00,44.64,44.68,44.63,44.68,14700.0,32.8336,32.863,32.8262,32.863,14700.0
2015-01-22 12:45:00,44.68,44.68,44.65,44.68,11600.0,32.863,32.863,32.8409,32.863,11600.0
2015-01-22 12:50:00,44.67,44.69,44.63,44.65,13300.0,32.8556,32.8704,32.8262,32.8409,13300.0
2015-01-22 12:55:00,44.65,44.7,44.64,44.7,42100.0,32.8409,32.8777,32.8336,32.8777,42100.0
2015-01-22 13:00:00,44.7,44.77,44.67,44.77,20000.0,32.8777,32.9292,32.8556,32.9292,20000.0
2015-01-22 13:05:00,44.76,44.79,44.74,44.78,48800.0,32.9218,32.9439,32.9071,32.9366,48800.0
2015-01-22 13:10:00,44.79,44.81,44.79,44.8,12200.0,32.9439,32.9586,32.9439,32.9513,12200.0
2015-01-22 13:15:00,44.8,44.8,44.78,44.79,10900.0,32.9513,32.9513,32.9366,32.9439,10900.0
2015-01-22 13:20:00,44.79,44.8,44.77,44.8,10600.0,32.9439,32.9513,32.9292,32.9513,10600.0
2015-01-22 13:25:00,44.8,44.82,44.78,44.8,15900.0,32.9513,32.966,32.9366,32.9513,15900.0
2015-01-22 13:30:00,44.81,44.84,44.8,44.83,7900.0,32.9586,32.9807,32.9513,32.9733,7900.0
2015-01-22 13:35:00,44.82,44.83,44.8,44.82,14900.0,32.966,32.9733,32.9513,32.966,14900.0
2015-01-22 13:40:00,44.82,44.91,44.82,44.91,28100.0,32.966,33.0322,32.966,33.0322,28100.0
2015-01-22 13:45:00,44.91,44.94,44.9,44.94,30300.0,33.0322,33.0542,33.0248,33.0542,30300.0
2015-01-22 13:50:00,44.93,45.0,44.92,44.99,50700.0,33.0469,33.0984,33.0395,33.091,50700.0
2015-01-22 13:55:00,44.98,44.98,44.9,44.91,22900.0,33.0837,33.0837,33.0248,33.0322,22900.0
2015-01-22 14:00:00,44.9,44.92,44.89,44.92,23700.0,33.0248,33.0395,33.0175,33.0395,23700.0
2015-01-22 14:05:00,44.91,44.92,44.87,44.91,14300.0,33.0322,33.0395,33.0027,33.0322,14300.0
2015-01-22 14:10:00,44.9,44.93,44.86,44.93,11300.0,33.0248,33.0469,32.9954,33.0469,11300.0
2015-01-22 14:15:00,44.94,44.95,44.88,44.94,26000.0,33.0542,33.0616,33.0101,33.0542,26000.0
2015-01-22 14:20:00,44.93,44.93,44.85,44.86,14000.0,33.0469,33.0469,32.988,32.9954,14000.0
2015-01-22 14:25:00,44.86,44.87,44.85,44.86,13400.0,32.9954,33.0027,32.988,32.9954,13400.0
2015-01-22 14:30:00,44.86,44.93,44.86,44.92,33500.0,32.9954,33.0469,32.9954,33.0395,33500.0
2015-01-22 14:35:00,44.91,44.99,44.91,44.99,13700.0,33.0322,33.091,33.0322,33.091,13700.0
2015-01-22 14:40:00,44.99,45.03,44.98,45.03,84000.0,33.091,33.1204,33.0837,33.1204,84000.0
2015-01-22 14:45:00,45.02,45.08,45.02,45.04,34200.0,33.1131,33.1572,33.1131,33.1278,34200.0
2015-01-22 14:50:00,45.03,45.03,44.97,45.01,32400.0,33.1204,33.1204,33.0763,33.1057,32400.0
2015-01-22 14:55:00,45.01,45.03,44.99,45.02,43700.0,33.1057,33.1204,33.091,33.1131,43700.0
2015-01-22 15:00:00,45.03,45.06,45.02,45.05,48200.0,33.1204,33.1425,33.1131,33.1351,48200.0
2015-01-22 15:05:00,45.05,45.07,45.04,45.06,23900.0,33.1351,33.1499,33.1278,33.1425,23900.0
2015-01-22 15:10:00,45.06,45.08,45.04,45.04,38300.0,33.1425,33.1572,33.1278,33.1278,38300.0
2015-01-22 15:15:00,45.04,45.06,45.04,45.05,29100.0,33.1278,33.1425,33.1278,33.1351,29100.0
2015-01-22 15:20:00,45.05,45.07,45.04,45.05,46900.0,33.1351,33.1499,33.1278,33.1351,46900.0
2015-01-22 15:25:00,45.05,45.07,45.02,45.06,58200.0,33.1351,33.1499,33.1131,33.1425,58200.0
2015-01-22 15:30:00,45.05,45.09,45.05,45.08,58300.0,33.1351,33.1646,33.1351,33.1572,58300.0
2015-01-22 15:35:00,45.09,45.09,45.06,45.07,77200.0,33.1646,33.1646,33.1425,33.1499,77200.0
2015-01-22 15:40:00,45.06,45.07,45.01,45.03,61300.0,33.1425,33.1499,33.1057,33.1204,61300.0
2015-01-22 15:45:00,45.04,45.07,45.03,45.03,73700.0,33.1278,33.1499,33.1204,33.1204,73700.0
2015-01-22 15:50:00,45.03,45.05,45.01,45.05,151300.0,33.1204,33.1351,33.1057,33.1351,151300.0
2015-01-22 15:55:00,45.04,45.15,45.04,45.13,375800.0,33.1278,33.2087,33.1278,33.194,375800.0
2015-01-23 09:30:00,45.13,45.24,45.02,45.1,76200.0,33.194,33.2749,33.1131,33.1719,76200.0
2015-01-23 09:35:00,45.1,45.13,45.04,45.13,51700.0,33.1719,33.194,33.1278,33.194,51700.0
2015-01-23 09:40:00,45.14,45.21,45.11,45.13,55900.0,33.2013,33.2528,33.1793,33.194,55900.0
2015-01-23 09:45:00,45.13,45.2,45.12,45.17,37100.0,33.194,33.2455,33.1866,33.2234,37100.0
2015-01-23 09:50:00,45.17,45.18,45.15,45.16,50800.0,33.2234,33.2308,33.2087,33.216,50800.0
2015-01-23 09:55:00,45.17,45.19,45.14,45.19,29500.0,33.2234,33.2381,33.2013,33.2381,29500.0
2015-01-23 10:00:00,45.19,45.2,45.16,45.16,27100.0,33.2381,33.2455,33.216,33.216,27100.0
2015-01-23 10:05:00,45.15,45.17,45.1,45.15,49700.0,33.2087,33.2234,33.1719,33.2087,49700.0
2015-01-23 10:10:00,45.15,45.19,45.11,45.13,49000.0,33.2087,33.2381,33.1793,33.194,49000.0
2015-01-23 10:15:00,45.13,45.19,45.12,45.16,78600.0,33.194,33.2381,33.1866,33.216,78600.0
2015-01-23 10:20:00,45.15,45.19,45.14,45.17,40200.0,33.2087,33.2381,33.2013,33.2234,40200.0
2015-01-23 10:25:00,45.17,45.22,45.17,45.19,46200.0,33.2234,33.2602,33.2234,33.2381,46200.0
2015-01-23 10:30:00,45.19,45.2,45.18,45.19,24500.0,33.2381,33.2455,33.2308,33.2381,24500.0
2015-01-23 10:35:00,45.18,45.24,45.17,45.23,49100.0,33.2308,33.2749,33.2234,33.2675,49100.0
2015-01-23 10:40:00,45.23,45.27,45.22,45.23,54400.0,33.2675,33.297,33.2602,33.2675,54400.0
2015-01-23 10:45:00,45.23,45.28,45.23,45.25,86900.0,33.2675,33.3043,33.2675,33.2822,86900.0
2015-01-23 10:50:00,45.25,45.28,45.24,45.27,36200.0,33.2822,33.3043,33.2749,33.297,36200.0
2015-01-23 10:55:00,45.27,45.33,45.27,45.32,38900.0,33.297,33.3411,33.297,33.3337,38900.0
2015-01-23 11:00:00,45.31,45.34,45.29,45.34,37200.0,33.3264,33.3484,33.3117,33.3484,37200.0
2015-01-23 11:05:00,45.34,45.34,45.3,45.32,21800.0,33.3484,33.3484,33.319,33.3337,21800.0
2015-01-23 11:10:00,45.31,45.32,45.3,45.3,18700.0,33.3264,33.3337,33.319,33.319,18700.0
2015-01-23 11:15:00,45.3,45.34,45.3,45.34,21800.0,33.319,33.3484,33.319,33.3484,21800.0
2015-01-23 11:20:00,45.33,45.36,45.33,45.36,13400.0,33.3411,33.3632,33.3411,33.3632,13400.0
2015-01-23 11:25:00,45.36,45.37,45.34,45.36,53500.0,33.3632,33.3705,33.3484,33.3632,53500.0
2015-01-23 11:30:00,45.37,45.39,45.33,45.38,55400.0,33.3705,33.3852,33.3411,33.3779,55400.0
2015-01-23 11:35:00,45.39,45.4,45.34,45.4,54800.0,33.3852,33.3926,33.3484,33.3926,54800.0
2015-01-23 11:40:00,45.4,45.44,45.38,45.38,183100.0,33.3926,33.422,33.3779,33.3779,183100.0
2015-01-23 11:45:00,45.38,45.41,45.26,45.38,80500.0,33.3779,33.3999,33.2896,33.3779,80500.0
2015-01-23 11:50:00,45.37,45.37,45.24,45.24,23500.0,33.3705,33.3705,33.2749,33.2749,23500.0
2015-01-23 11:55:00,45.25,45.34,45.24,45.34,89700.0,33.2822,33.3484,33.2749,33.3484,89700.0
2015-01-23 12:00:00,45.34,45.43,45.33,45.42,60700.0,33.3484,33.4146,33.3411,33.4073,60700.0
2015-01-23 12:05:00,45.42,45.45,45.36,45.43,64500.0,33.4073,33.4293,33.3632,33.4146,64500.0
2015-01-23 12:10:00,45.43,45.47,45.41,45.47,30300.0,33.4146,33.4441,33.3999,33.4441,30300.0
2015-01-23 12:15:00,45.46,45.47,45.37,45.37,25000.0,33.4367,33.4441,33.3705,33.3705,25000.0
2015-01-23 12:20:00,45.38,45.38,45.33,45.34,12400.0,33.3779,33.3779,33.3411,33.3484,12400.0
2015-01-23 12:25:00,45.34,45.38,45.33,45.38,18600.0,33.3484,33.3779,33.3411,33.3779,18600.0
2015-01-23 12:30:00,45.38,45.47,45.37,45.45,51300.0,33.3779,33.4441,33.3705,33.4293,51300.0
2015-01-23 12:35:00,45.45,45.53,45.42,45.43,100500.0,33.4293,33.4882,33.4073,33.4146,100500.0
2015-01-23 12:40:00,45.43,45.43,45.34,45.34,23600.0,33.4146,33.4146,33.3484,33.3484,23600.0
2015-01-23 12:45:00,45.33,45.34,45.27,45.27,15400.0,33.3411,33.3484,33.297,33.297,15400.0
2015-01-23 12:50:00,45.28,45.3,45.27,45.29,15300.0,33.3043,33.319,33.297,33.3117,15300.0
2015-01-23 12:55:00,45.28,45.29,45.25,45.26,26700.0,33.3043,33.3117,33.2822,33.2896,26700.0
2015-01-23 13:00:00,45.25,45.25,45.2,45.21,45600.0,33.2822,33.2822,33.2455,33.2528,45600.0
2015-01-23 13:05:00,45.21,45.21,45.17,45.19,56900.0,33.2528,33.2528,33.2234,33.2381,56900.0
2015-01-23 13:10:00,45.19,45.2,45.1,45.11,86100.0,33.2381,33.2455,33.1719,33.1793,86100.0
2015-01-23 13:15:00,45.12,45.12,45.04,45.06,45900.0,33.1866,33.1866,33.1278,33.1425,45900.0
2015-01-23 13:20:00,45.05,45.08,45.05,45.07,16100.0,33.1351,33.1572,33.1351,33.1499,16100.0
2015-01-23 13:25:00,45.07,45.07,45.04,45.07,35900.0,33.1499,33.1499,33.1278,33.1499,35900.0
2015-01-23 13:30:00,45.07,45.12,45.06,45.12,15200.0,33.1499,33.1866,33.1425,33.1866,15200.0
2015-01-23 13:35:00,45.13,45.16,45.13,45.16,29100.0,33.194,33.216,33.194,33.216,29100.0
2015-01-23 13:40:00,45.16,45.2,45.13,45.18,53300.0,33.216,33.2455,33.194,33.2308,53300.0
2015-01-23 13:45:00,45.18,45.19,45.15,45.19,22500.0,33.2308,33.2381,33.2087,33.2381,22500.0
2015-01-23 13:50:00,45.19,45.21,45.18,45.18,67900.0,33.2381,33.2528,33.2308,33.2308,67900.0
2015-01-23 13:55:00,45.17,45.2,45.15,45.18,65900.0,33.2234,33.2455,33.2087,33.2308,65900.0
2015-01-23 14:00:00,45.18,45.21,45.18,45.2,53000.0,33.2308,33.2528,33.2308,33.2455,53000.0
2015-01-23 14:05:00,45.19,45.2,45.13,45.15,29000.0,33.2381,33.2455,33.194,33.2087,29000.0
2015-01-23 14:10:00,45.15,45.18,45.14,45.17,30000.0,33.2087,33.2308,33.2013,33.2234,30000.0
2015-01-23 14:15:00,45.16,45.2,45.16,45.19,60800.0,33.216,33.2455,33.216,33.2381,60800.0
2015-01-23 14:20:00,45.19,45.2,45.16,45.18,37800.0,33.2381,33.2455,33.216,33.2308,37800.0
2015-01-23 14:25:00,45.17,45.21,45.16,45.19,42100.0,33.2234,33.2528,33.216,33.2381,42100.0
2015-01-23 14:30:00,45.18,45.21,45.17,45.2,85500.0,33.2308,33.2528,33.2234,33.2455,85500.0
2015-01-23 14:35:00,45.2,45.21,45.16,45.17,45900.0,33.2455,33.2528,33.216,33.2234,45900.0
2015-01-23 14:40:00,45.17,45.18,45.16,45.16,32600.0,33.2234,33.2308,33.216,33.216,32600.0
2015-01-23 14:45:00,45.16,45.17,45.09,45.09,70600.0,33.216,33.2234,33.1646,33.1646,70600.0
2015-01-23 14:50:00,45.09,45.17,45.09,45.17,64800.0,33.1646,33.2234,33.1646,33.2234,64800.0
2015-01-23 14:55:00,45.16,45.2,45.12,45.12,45400.0,33.216,33.2455,33.1866,33.1866,45400.0
2015-01-23 15:00:00,45.11,45.14,45.09,45.12,126700.0,33.1793,33.2013,33.1646,33.1866,126700.0
2015-01-23 15:05:00,45.12,45.2,45.11,45.19,78400.0,33.1866,33.2455,33.1793,33.2381,78400.0
2015-01-23 15:10:00,45.19,45.21,45.18,45.19,59200.0,33.2381,33.2528,33.2308,33.2381,59200.0
2015-01-23 15:15:00,45.18,45.23,45.18,45.22,43000.0,33.2308,33.2675,33.2308,33.2602,43000.0
2015-01-23 15:20:00,45.22,45.26,45.19,45.26,36500.0,33.2602,33.2896,33.2381,33.2896,36500.0
2015-01-23 15:25:00,45.26,45.34,45.25,45.34,62800.0,33.2896,33.3484,33.2822,33.3484,62800.0
2015-01-23 15:30:00,45.34,45.35,45.3,45.33,99000.0,33.3484,33.3558,33.319,33.3411,99000.0
2015-01-23 15:35:00,45.33,45.35,45.31,45.32,82800.0,33.3411,33.3558,33.3264,33.3337,82800.0
2015-01-23 15:40:00,45.33,45.35,45.29,45.33,98100.0,33.3411,33.3558,33.3117,33.3411,98100.0
2015-01-23 15:45:00,45.34,45.35,45.3,45.34,96300.0,33.3484,33.3558,33.319,33.3484,96300.0
2015-01-23 15:50:00,45.34,45.34,45.3,45.32,93800.0,33.3484,33.3484,33.319,33.3337,93800.0
2015-01-23 15:55:00,45.31,45.34,45.29,45.3,203400.0,33.3264,33.3484,33.3117,33.319,203400.0
2015-01-26 09:30:00,45.5,45.5,45.21,45.31,44400.0,33.4661,33.4661,33.2528,33.3264,44400.0
2015-01-26 09:35:00,45.31,45.37,45.24,45.36,123500.0,33.3264,33.3705,33.2749,33.3632,123500.0
2015-01-26 09:40:00,45.37,45.37,45.28,45.36,60100.0,33.3705,33.3705,33.3043,33.3632,60100.0
2015-01-26 09:45:00,45.35,45.46,45.31,45.36,140800.0,33.3558,33.4367,33.3264,33.3632,140800.0
2015-01-26 09:50:00,45.36,45.41,45.33,45.33,61500.0,33.3632,33.3999,33.3411,33.3411,61500.0
2015-01-26 09:55:00,45.33,45.33,45.27,45.29,47600.0,33.3411,33.3411,33.297,33.3117,47600.0
2015-01-26 10:00:00,45.29,45.36,45.28,45.31,30600.0,33.3117,33.3632,33.3043,33.3264,30600.0
2015-01-26 10:05:00,45.31,45.37,45.31,45.36,32000.0,33.3264,33.3705,33.3264,33.3632,32000.0
2015-01-26 10:10:00,45.37,45.37,45.31,45.35,24000.0,33.3705,33.3705,33.3264,33.3558,24000.0
2015-01-26 10:15:00,45.35,45.37,45.3,45.32,31700.0,33.3558,33.3705,33.319,33.3337,31700.0
2015-01-26 10:20:00,45.32,45.34,45.29,45.29,34200.0,33.3337,33.3484,33.3117,33.3117,34200.0
2015-01-26 10:25:00,45.3,45.3,45.26,45.27,39600.0,33.319,33.319,33.2896,33.297,39600.0
2015-01-26 10:30:00,45.27,45.31,45.27,45.31,35100.0,33.297,33.3264,33.297,33.3264,35100.0
2015-01-26 10:35:00,45.31,45.33,45.3,45.32,50700.0,33.3264,33.3411,33.319,33.3337,50700.0
2015-01-26 10:40:00,45.32,45.35,45.31,45.33,47400.0,33.3337,33.3558,33.3264,33.3411,47400.0
2015-01-26 10:45:00,45.33,45.33,45.31,45.31,31000.0,33.3411,33.3411,33.3264,33.3264,31000.0
2015-01-26 10:50:00,45.32,45.35,45.31,45.31,49000.0,33.3337,33.3558,33.3264,33.3264,49000.0
2015-01-26 10:55:00,45.32,45.34,45.31,45.33,37900.0,33.3337,33.3484,33.3264,33.3411,37900.0
2015-01-26 11:00:00,45.34,45.37,45.33,45.37,35200.0,33.3484,33.3705,33.3411,33.3705,35200.0
2015-01-26 11:05:00,45.38,45.42,45.38,45.42,28800.0,33.3779,33.4073,33.3779,33.4073,28800.0
2015-01-26 11:10:00,45.41,45.45,45.41,45.45,72200.0,33.3999,33.4293,33.3999,33.4293,72200.0
2015-01-26 11:15:00,45.45,45.45,45.36,45.37,54500.0,33.4293,33.4293,33.3632,33.3705,54500.0
2015-01-26 11:20:00,45.37,45.4,45.37,45.39,64400.0,33.3705,33.3926,33.3705,33.3852,64400.0
2015-01-26 11:25:00,45.38,45.4,45.36,45.38,70800.0,33.3779,33.3926,33.3632,33.3779,70800.0
2015-01-26 11:30:00,45.38,45.41,45.37,45.4,110800.0,33.3779,33.3999,33.3705,33.3926,110800.0
2015-01-26 11:35:00,45.4,45.41,45.37,45.37,18300.0,33.3926,33.3999,33.3705,33.3705,18300.0
2015-01-26 11:40:00,45.38,45.39,45.37,45.39,17900.0,33.3779,33.3852,33.3705,33.3852,17900.0
2015-01-26 11:45:00,45.39,45.39,45.37,45.37,22700.0,33.3852,33.3852,33.3705,33.3705,22700.0
2015-01-26 11:50:00,45.37,45.39,45.35,45.39,26600.0,33.3705,33.3852,33.3558,33.3852,26600.0
2015-01-26 11:55:00,45.39,45.39,45.37,45.38,21200.0,33.3852,33.3852,33.3705,33.3779,21200.0
2015-01-26 12:00:00,45.39,45.4,45.37,45.39,28700.0,33.3852,33.3926,33.3705,33.3852,28700.0
2015-01-26 12:05:00,45.39,45.47,45.38,45.47,63900.0,33.3852,33.4441,33.3779,33.4441,63900.0
2015-01-26 12:10:00,45.47,45.48,45.42,45.43,84800.0,33.4441,33.4514,33.4073,33.4146,84800.0
2015-01-26 12:15:00,45.43,45.44,45.41,45.44,44200.0,33.4146,33.422,33.3999,33.422,44200.0
2015-01-26 12:20:00,45.44,45.44,45.39,45.39,12300.0,33.422,33.422,33.3852,33.3852,12300.0
2015-01-26 12:25:00,45.38,45.38,45.35,45.35,8900.0,33.3779,33.3779,33.3558,33.3558,8900.0
2015-01-26 12:30:00,45.35,45.36,45.34,45.36,12000.0,33.3558,33.3632,33.3484,33.3632,12000.0
2015-01-26 12:35:00,45.35,45.37,45.34,45.36,28300.0,33.3558,33.3705,33.3484,33.3632,28300.0
2015-01-26 12:40:00,45.37,45.4,45.37,45.38,23000.0,33.3705,33.3926,33.3705,33.3779,23000.0
2015-01-26 12:45:00,45.37,45.38,45.33,45.33,10700.0,33.3705,33.3779,33.3411,33.3411,10700.0
2015-01-26 12:50:00,45.34,45.38,45.33,45.38,15700.0,33.3484,33.3779,33.3411,33.3779,15700.0
2015-01-26 12:55:00,45.38,45.39,45.37,45.39,10800.0,33.3779,33.3852,33.3705,33.3852,10800.0
2015-01-26 13:00:00,45.39,45.4,45.37,45.4,15500.0,33.3852,33.3926,33.3705,33.3926,15500.0
2015-01-26 13:05:00,45.4,45.4,45.38,45.4,13300.0,33.3926,33.3926,33.3779,33.3926,13300.0
2015-01-26 13:10:00,45.4,45.41,45.39,45.4,20900.0,33.3926,33.3999,33.3852,33.3926,20900.0
2015-01-26 13:15:00,45.4,45.43,45.4,45.43,14500.0,33.3926,33.4146,33.3926,33.4146,14500.0
2015-01-26 13:20:00,45.43,45.43,45.41,45.41,16100.0,33.4146,33.4146,33.3999,33.3999,16100.0
2015-01-26 13:25:00,45.41,45.46,45.4,45.46,77700.0,33.3999,33.4367,33.3926,33.4367,77700.0
2015-01-26 13:30:00,45.46,45.5,45.46,45.5,29500.0,33.4367,33.4661,33.4367,33.4661,29500.0
2015-01-26 13:35:00,45.5,45.55,45.49,45.55,30500.0,33.4661,33.5029,33.4588,33.5029,30500.0
2015-01-26 13:40:00,45.55,45.56,45.52,45.53,18000.0,33.5029,33.5103,33.4808,33.4882,18000.0
2015-01-26 13:45:00,45.53,45.55,45.51,45.55,23800.0,33.4882,33.5029,33.4735,33.5029,23800.0
2015-01-26 13:50:00,45.55,45.58,45.55,45.56,19700.0,33.5029,33.525,33.5029,33.5103,19700.0
2015-01-26 13:55:00,45.57,45.58,45.56,45.56,17700.0,33.5176,33.525,33.5103,33.5103,17700.0
2015-01-26 14:00:00,45.57,45.57,45.55,45.57,28300.0,33.5176,33.5176,33.5029,33.5176,28300.0
2015-01-26 14:05:00,45.57,45.57,45.56,45.57,18100.0,33.5176,33.5176,33.5103,33.5176,18100.0
2015-01-26 14:10:00,45.57,45.57,45.54,45.55,40400.0,33.5176,33.5176,33.4955,33.5029,40400.0
2015-01-26 14:15:00,45.55,45.56,45.53,45.56,56000.0,33.5029,33.5103,33.4882,33.5103,56000.0
2015-01-26 14:20:00,45.55,45.6,45.55,45.6,14100.0,33.5029,33.5397,33.5029,33.5397,14100.0
2015-01-26 14:25:00,45.6,45.61,45.59,45.61,15400.0,33.5397,33.547,33.5323,33.547,15400.0
2015-01-26 14:30:00,45.61,45.67,45.59,45.6,182500.0,33.547,33.5912,33.5323,33.5397,182500.0
2015-01-26 14:35:00,45.6,45.64,45.59,45.64,19300.0,33.5397,33.5691,33.5323,33.5691,19300.0
2015-01-26 14:40:00,45.64,45.64,45.62,45.62,112700.0,33.5691,33.5691,33.5544,33.5544,112700.0
2015-01-26 14:45:00,45.61,45.64,45.6,45.64,33500.0,33.547,33.5691,33.5397,33.5691,33500.0
2015-01-26 14:50:00,45.64,45.64,45.62,45.63,34500.0,33.5691,33.5691,33.5544,33.5617,34500.0
2015-01-26 14:55:00,45.64,45.66,45.63,45.66,29900.0,33.5691,33.5838,33.5617,33.5838,29900.0
2015-01-26 15:00:00,45.65,45.68,45.65,45.66,43400.0,33.5765,33.5985,33.5765,33.5838,43400.0
2015-01-26 15:05:00,45.66,45.68,45.65,45.68,32900.0,33.5838,33.5985,33.5765,33.5985,32900.0
2015-01-26 15:10:00,45.69,45.73,45.68,45.72,96600.0,33.6059,33.6353,33.5985,33.6279,96600.0
2015-01-26 15:15:00,45.73,45.77,45.69,45.76,77700.0,33.6353,33.6647,33.6059,33.6574,77700.0
2015-01-26 15:20:00,45.77,45.77,45.76,45.77,45100.0,33.6647,33.6647,33.6574,33.6647,45100.0
2015-01-26 15:25:00,45.77,45.79,45.75,45.75,91200.0,33.6647,33.6794,33.65,33.65,91200.0
2015-01-26 15:30:00,45.74,45.74,45.68,45.7,60300.0,33.6427,33.6427,33.5985,33.6132,60300.0
2015-01-26 15:35:00,45.7,45.7,45.66,45.66,60000.0,33.6132,33.6132,33.5838,33.5838,60000.0
2015-01-26 15:40:00,45.66,45.74,45.66,45.74,55600.0,33.5838,33.6427,33.5838,33.6427,55600.0
2015-01-26 15:45:00,45.73,45.76,45.71,45.72,61500.0,33.6353,33.6574,33.6206,33.6279,61500.0
2015-01-26 15:50:00,45.72,45.77,45.71,45.75,76300.0,33.6279,33.6647,33.6206,33.65,76300.0
2015-01-26 15:55:00,45.75,45.86,45.75,45.83,268100.0,33.65,33.7309,33.65,33.7088,268100.0
2015-01-27 09:30:00,46.06,46.98,46.02,46.54,146300.0,33.878,34.5547,33.8486,34.2311,146300.0
2015-01-27 09:35:00,46.53,47.11,46.4,46.68,136600.0,34.2237,34.6503,34.1281,34.334,136600.0
2015-01-27 09:40:00,46.67,46.84,46.59,46.76,91500.0,34.3267,34.4517,34.2678,34.3929,91500.0
2015-01-27 09:45:00,46.74,46.87,46.62,46.63,79800.0,34.3782,34.4738,34.2899,34.2973,79800.0
2015-01-27 09:50:00,46.64,46.74,46.53,46.54,90700.0,34.3046,34.3782,34.2237,34.2311,90700.0
2015-01-27 09:55:00,46.55,46.63,46.54,46.59,79500.0,34.2384,34.2973,34.2311,34.2678,79500.0
2015-01-27 10:00:00,46.58,46.85,46.54,46.84,130400.0,34.2605,34.4591,34.2311,34.4517,130400.0
2015-01-27 10:05:00,46.84,46.9,46.71,46.78,77000.0,34.4517,34.4959,34.3561,34.4076,77000.0
2015-01-27 10:10:00,46.78,46.83,46.74,46.81,61100.0,34.4076,34.4444,34.3782,34.4297,61100.0
2015-01-27 10:15:00,46.81,46.85,46.77,46.81,95500.0,34.4297,34.4591,34.4002,34.4297,95500.0
2015-01-27 10:20:00,46.81,46.82,46.57,46.64,88700.0,34.4297,34.437,34.2531,34.3046,88700.0
2015-01-27 10:25:00,46.64,46.72,46.62,46.63,88700.0,34.3046,34.3635,34.2899,34.2973,88700.0
2015-01-27 10:30:00,46.63,46.67,46.55,46.63,82600.0,34.2973,34.3267,34.2384,34.2973,82600.0
2015-01-27 10:35:00,46.62,46.66,46.56,46.6,83700.0,34.2899,34.3193,34.2458,34.2752,83700.0
2015-01-27 10:40:00,46.61,46.66,46.57,46.58,68100.0,34.2826,34.3193,34.2531,34.2605,68100.0
2015-01-27 10:45:00,46.57,46.67,46.55,46.66,54900.0,34.2531,34.3267,34.2384,34.3193,54900.0
2015-01-27 10:50:00,46.66,46.77,46.65,46.72,84700.0,34.3193,34.4002,34.312,34.3635,84700.0
2015-01-27 10:55:00,46.72,46.76,46.71,46.75,64900.0,34.3635,34.3929,34.3561,34.3855,64900.0
2015-01-27 11:00:00,46.75,46.76,46.71,46.76,111100.0,34.3855,34.3929,34.3561,34.3929,111100.0
2015-01-27 11:05:00,46.75,46.82,46.75,46.8,53100.0,34.3855,34.437,34.3855,34.4223,53100.0
2015-01-27 11:10:00,46.8,46.82,46.75,46.8,197800.0,34.4223,34.437,34.3855,34.4223,197800.0
2015-01-27 11:15:00,46.79,46.84,46.79,46.82,23600.0,34.4149,34.4517,34.4149,34.437,23600.0
2015-01-27 11:20:00,46.82,46.9,46.81,46.89,38100.0,34.437,34.4959,34.4297,34.4885,38100.0
2015-01-27 11:25:00,46.9,47.0,46.88,47.0,95500.0,34.4959,34.5694,34.4811,34.5694,95500.0
2015-01-27 11:30:00,47.0,47.2,46.96,47.14,183200.0,34.5694,34.7165,34.54,34.6724,183200.0
2015-01-27 11:35:00,47.15,47.25,47.09,47.18,129400.0,34.6797,34.7533,34.6356,34.7018,129400.0
2015-01-27 11:40:00,47.2,47.26,47.17,47.25,54500.0,34.7165,34.7606,34.6944,34.7533,54500.0
2015-01-27 11:45:00,47.25,47.25,47.17,47.2,32300.0,34.7533,34.7533,34.6944,34.7165,32300.0
2015-01-27 11:50:00,47.2,47.41,47.19,47.35,167000.0,34.7165,34.871,34.7092,34.8268,167000.0
2015-01-27 11:55:00,47.35,47.46,47.31,47.33,147000.0,34.8268,34.9077,34.7974,34.8121,147000.0
2015-01-27 12:00:00,47.35,47.39,47.3,47.3,50400.0,34.8268,34.8563,34.7901,34.7901,50400.0
2015-01-27 12:05:00,47.3,47.33,47.27,47.31,97500.0,34.7901,34.8121,34.768,34.7974,97500.0
2015-01-27 12:10:00,47.31,47.53,47.31,47.51,83800.0,34.7974,34.9592,34.7974,34.9445,83800.0
2015-01-27 12:15:00,47.51,47.54,47.35,47.39,84300.0,34.9445,34.9666,34.8268,34.8563,84300.0
2015-01-27 12:20:00,47.4,47.53,47.38,47.5,112800.0,34.8636,34.9592,34.8489,34.9372,112800.0
2015-01-27 12:25:00,47.5,47.56,47.45,47.53,55700.0,34.9372,34.9813,34.9004,34.9592,55700.0
2015-01-27 12:30:00,47.52,47.54,47.4,47.52,94200.0,34.9519,34.9666,34.8636,34.9519,94200.0
2015-01-27 12:35:00,47.53,47.53,47.39,47.39,56200.0,34.9592,34.9592,34.8563,34.8563,56200.0
2015-01-27 12:40:00,47.39,47.46,47.37,47.4,79200.0,34.8563,34.9077,34.8415,34.8636,79200.0
2015-01-27 12:45:00,47.4,47.45,47.4,47.44,35700.0,34.8636,34.9004,34.8636,34.893,35700.0
2015-01-27 12:50:00,47.44,47.46,47.4,47.45,69700.0,34.893,34.9077,34.8636,34.9004,69700.0
2015-01-27 12:55:00,47.45,47.5,47.43,47.48,25500.0,34.9004,34.9372,34.8857,34.9225,25500.0
2015-01-27 13:00:00,47.48,47.53,47.45,47.47,53000.0,34.9225,34.9592,34.9004,34.9151,53000.0
2015-01-27 13:05:00,47.47,47.49,47.42,47.45,106500.0,34.9151,34.9298,34.8783,34.9004,106500.0
2015-01-27 13:10:00,47.45,47.5,47.43,47.45,47000.0,34.9004,34.9372,34.8857,34.9004,47000.0
2015-01-27 13:15:00,47.45,47.48,47.4,47.4,175600.0,34.9004,34.9225,34.8636,34.8636,175600.0
2015-01-27 13:20:00,47.41,47.41,47.31,47.39,95600.0,34.871,34.871,34.7974,34.8563,95600.0
2015-01-27 13:25:00,47.39,47.39,47.33,47.33,98300.0,34.8563,34.8563,34.8121,34.8121,98300.0
2015-01-27 13:30:00,47.33,47.38,47.29,47.31,53300.0,34.8121,34.8489,34.7827,34.7974,53300.0
2015-01-27 13:35:00,47.32,47.33,47.22,47.22,94400.0,34.8048,34.8121,34.7312,34.7312,94400.0
2015-01-27 13:40:00,47.22,47.23,47.13,47.18,60100.0,34.7312,34.7386,34.665,34.7018,60100.0
2015-01-27 13:45:00,47.19,47.27,47.18,47.26,67800.0,34.7092,34.768,34.7018,34.7606,67800.0
2015-01-27 13:50:00,47.25,47.26,47.18,47.18,15000.0,34.7533,34.7606,34.7018,34.7018,15000.0
2015-01-27 13:55:00,47.18,47.27,47.16,47.22,38200.0,34.7018,34.768,34.6871,34.7312,38200.0
2015-01-27 14:00:00,47.23,47.34,47.22,47.32,168600.0,34.7386,34.8195,34.7312,34.8048,168600.0
2015-01-27 14:05:00,47.32,47.32,47.28,47.29,37500.0,34.8048,34.8048,34.7754,34.7827,37500.0
2015-01-27 14:10:00,47.28,47.28,47.24,47.24,55500.0,34.7754,34.7754,34.7459,34.7459,55500.0
2015-01-27 14:15:00,47.23,47.28,47.16,47.26,65900.0,34.7386,34.7754,34.6871,34.7606,65900.0
2015-01-27 14:20:00,47.27,47.28,47.25,47.25,42200.0,34.768,34.7754,34.7533,34.7533,42200.0
2015-01-27 14:25:00,47.25,47.31,47.25,47.28,53500.0,34.7533,34.7974,34.7533,34.7754,53500.0
2015-01-27 14:30:00,47.27,47.3,47.25,47.26,26800.0,34.768,34.7901,34.7533,34.7606,26800.0
2015-01-27 14:35:00,47.26,47.29,47.25,47.28,127300.0,34.7606,34.7827,34.7533,34.7754,127300.0
2015-01-27 14:40:00,47.27,47.29,47.21,47.29,273800.0,34.768,34.7827,34.7239,34.7827,273800.0
2015-01-27 14:45:00,47.29,47.33,47.28,47.33,136800.0,34.7827,34.8121,34.7754,34.8121,136800.0
2015-01-27 14:50:00,47.33,47.39,47.28,47.31,176700.0,34.8121,34.8563,34.7754,34.7974,176700.0
2015-01-27 14:55:00,47.3,47.32,47.28,47.28,140200.0,34.7901,34.8048,34.7754,34.7754,140200.0
2015-01-27 15:00:00,47.28,47.3,47.24,47.25,60000.0,34.7754,34.7901,34.7459,34.7533,60000.0
2015-01-27 15:05:00,47.26,47.3,47.24,47.29,43400.0,34.7606,34.7901,34.7459,34.7827,43400.0
2015-01-27 15:10:00,47.29,47.3,47.19,47.2,58400.0,34.7827,34.7901,34.7092,34.7165,58400.0
2015-01-27 15:15:00,47.2,47.25,47.19,47.22,81900.0,34.7165,34.7533,34.7092,34.7312,81900.0
2015-01-27 15:20:00,47.22,47.27,47.19,47.27,98200.0,34.7312,34.768,34.7092,34.768,98200.0
2015-01-27 15:25:00,47.25,47.26,47.19,47.19,75500.0,34.7533,34.7606,34.7092,34.7092,75500.0
2015-01-27 15:30:00,47.19,47.22,47.17,47.2,45600.0,34.7092,34.7312,34.6944,34.7165,45600.0
2015-01-27 15:35:00,47.2,47.21,47.13,47.18,69100.0,34.7165,34.7239,34.665,34.7018,69100.0
2015-01-27 15:40:00,47.19,47.19,47.11,47.15,114700.0,34.7092,34.7092,34.6503,34.6797,114700.0
2015-01-27 15:45:00,47.14,47.17,47.08,47.11,146800.0,34.6724,34.6944,34.6282,34.6503,146800.0
2015-01-27 15:50:00,47.11,47.12,47.04,47.09,179300.0,34.6503,34.6577,34.5988,34.6356,179300.0
2015-01-27 15:55:00,47.08,47.16,47.06,47.14,258000.0,34.6282,34.6871,34.6135,34.6724,258000.0
2015-01-28 09:30:00,47.33,47.47,47.2,47.36,78000.0,34.8121,34.9151,34.7165,34.8342,78000.0
2015-01-28 09:35:00,47.35,47.37,47.0,47.07,206700.0,34.8268,34.8415,34.5694,34.6209,206700.0
2015-01-28 09:40:00,47.06,47.1,46.95,47.0,146900.0,34.6135,34.643,34.5326,34.5694,146900.0
2015-01-28 09:45:00,46.99,47.08,46.99,47.02,39100.0,34.562,34.6282,34.562,34.5841,39100.0
2015-01-28 09:50:00,47.02,47.18,47.01,47.12,35600.0,34.5841,34.7018,34.5768,34.6577,35600.0
2015-01-28 09:55:00,47.12,47.19,47.12,47.13,16100.0,34.6577,34.7092,34.6577,34.665,16100.0
2015-01-28 10:00:00,47.13,47.2,47.12,47.14,30500.0,34.665,34.7165,34.6577,34.6724,30500.0
2015-01-28 10:05:00,47.14,47.16,47.0,47.0,174200.0,34.6724,34.6871,34.5694,34.5694,174200.0
2015-01-28 10:10:00,47.0,47.07,46.99,47.0,28100.0,34.5694,34.6209,34.562,34.5694,28100.0
2015-01-28 10:15:00,46.99,47.01,46.92,47.01,57600.0,34.562,34.5768,34.5106,34.5768,57600.0
2015-01-28 10:20:00,47.02,47.04,46.99,47.0,21200.0,34.5841,34.5988,34.562,34.5694,21200.0
2015-01-28 10:25:00,47.0,47.18,46.98,47.08,112500.0,34.5694,34.7018,34.5547,34.6282,112500.0
2015-01-28 10:30:00,47.08,47.1,47.06,47.08,129600.0,34.6282,34.643,34.6135,34.6282,129600.0
2015-01-28 10:35:00,47.09,47.13,47.08,47.09,77900.0,34.6356,34.665,34.6282,34.6356,77900.0
2015-01-28 10:40:00,47.1,47.11,47.04,47.05,49000.0,34.643,34.6503,34.5988,34.6062,49000.0
2015-01-28 10:45:00,47.05,47.06,46.97,46.97,24700.0,34.6062,34.6135,34.5473,34.5473,24700.0
2015-01-28 10:50:00,46.97,46.98,46.9,46.91,27800.0,34.5473,34.5547,34.4959,34.5032,27800.0
2015-01-28 10:55:00,46.92,46.94,46.88,46.93,47300.0,34.5106,34.5253,34.4811,34.5179,47300.0
2015-01-28 11:00:00,46.93,47.01,46.91,47.01,58800.0,34.5179,34.5768,34.5032,34.5768,58800.0
2015-01-28 11:05:00,47.01,47.03,46.84,46.84,82400.0,34.5768,34.5915,34.4517,34.4517,82400.0
2015-01-28 11:10:00,46.84,46.84,46.69,46.71,56400.0,34.4517,34.4517,34.3414,34.3561,56400.0
2015-01-28 11:15:00,46.7,46.74,46.65,46.68,52100.0,34.3487,34.3782,34.312,34.334,52100.0
2015-01-28 11:20:00,46.68,46.71,46.66,46.7,119700.0,34.334,34.3561,34.3193,34.3487,119700.0
2015-01-28 11:25:00,46.7,46.71,46.67,46.7,146300.0,34.3487,34.3561,34.3267,34.3487,146300.0
2015-01-28 11:30:00,46.7,46.71,46.67,46.7,82000.0,34.3487,34.3561,34.3267,34.3487,82000.0
2015-01-28 11:35:00,46.7,46.72,46.69,46.72,70800.0,34.3487,34.3635,34.3414,34.3635,70800.0
2015-01-28 11:40:00,46.71,46.76,46.71,46.72,23900.0,34.3561,34.3929,34.3561,34.3635,23900.0
2015-01-28 11:45:00,46.71,46.75,46.71,46.72,22400.0,34.3561,34.3855,34.3561,34.3635,22400.0
2015-01-28 11:50:00,46.73,46.73,46.69,46.72,19100.0,34.3708,34.3708,34.3414,34.3635,19100.0
2015-01-28 11:55:00,46.72,46.73,46.71,46.73,16400.0,34.3635,34.3708,34.3561,34.3708,16400.0
2015-01-28 12:00:00,46.72,46.73,46.61,46.62,46000.0,34.3635,34.3708,34.2826,34.2899,46000.0
2015-01-28 12:05:00,46.62,46.62,46.52,46.52,38800.0,34.2899,34.2899,34.2164,34.2164,38800.0
2015-01-28 12:10:00,46.52,46.55,46.52,46.55,13500.0,34.2164,34.2384,34.2164,34.2384,13500.0
2015-01-28 12:15:00,46.54,46.74,46.54,46.73,73700.0,34.2311,34.3782,34.2311,34.3708,73700.0
2015-01-28 12:20:00,46.72,46.73,46.67,46.69,35800.0,34.3635,34.3708,34.3267,34.3414,35800.0
2015-01-28 12:25:00,46.69,46.79,46.67,46.79,41400.0,34.3414,34.4149,34.3267,34.4149,41400.0
2015-01-28 12:30:00,46.8,46.82,46.77,46.81,11100.0,34.4223,34.437,34.4002,34.4297,11100.0
2015-01-28 12:35:00,46.81,46.87,46.81,46.87,19600.0,34.4297,34.4738,34.4297,34.4738,19600.0
2015-01-28 12:40:00,46.87,46.87,46.83,46.83,18600.0,34.4738,34.4738,34.4444,34.4444,18600.0
2015-01-28 12:45:00,46.83,46.87,46.82,46.86,31400.0,34.4444,34.4738,34.437,34.4664,31400.0
2015-01-28 12:50:00,46.86,46.91,46.85,46.85,31600.0,34.4664,34.5032,34.4591,34.4591,31600.0
2015-01-28 12:55:00,46.84,46.87,46.81,46.81,11500.0,34.4517,34.4738,34.4297,34.4297,11500.0
2015-01-28 13:00:00,46.82,46.82,46.78,46.78,23700.0,34.437,34.437,34.4076,34.4076,23700.0
2015-01-28 13:05:00,46.79,46.79,46.72,46.75,18500.0,34.4149,34.4149,34.3635,34.3855,18500.0
2015-01-28 13:10:00,46.75,46.76,46.73,46.74,35900.0,34.3855,34.3929,34.3708,34.3782,35900.0
2015-01-28 13:15:00,46.73,46.79,46.73,46.76,56200.0,34.3708,34.4149,34.3708,34.3929,56200.0
2015-01-28 13:20:00,46.75,46.77,46.74,46.77,14400.0,34.3855,34.4002,34.3782,34.4002,14400.0
2015-01-28 13:25:00,46.77,46.77,46.75,46.76,8300.0,34.4002,34.4002,34.3855,34.3929,8300.0
2015-01-28 13:30:00,46.76,46.8,46.75,46.8,17700.0,34.3929,34.4223,34.3855,34.4223,17700.0
2015-01-28 13:35:00,46.8,46.86,46.78,46.85,30200.0,34.4223,34.4664,34.4076,34.4591,30200.0
2015-01-28 13:40:00,46.85,46.88,46.85,46.87,21500.0,34.4591,34.4811,34.4591,34.4738,21500.0
2015-01-28 13:45:00,46.87,46.88,46.84,46.84,34100.0,34.4738,34.4811,34.4517,34.4517,34100.0
2015-01-28 13:50:00,46.84,46.88,46.84,46.87,37700.0,34.4517,34.4811,34.4517,34.4738,37700.0
2015-01-28 13:55:00,46.86,46.86,46.76,46.76,45600.0,34.4664,34.4664,34.3929,34.3929,45600.0
2015-01-28 14:00:00,46.76,46.99,46.76,46.97,97200.0,34.3929,34.562,34.3929,34.5473,97200.0
2015-01-28 14:05:00,46.96,46.97,46.81,46.83,42300.0,34.54,34.5473,34.4297,34.4444,42300.0
2015-01-28 14:10:00,46.82,46.88,46.76,46.84,82300.0,34.437,34.4811,34.3929,34.4517,82300.0
2015-01-28 14:15:00,46.84,46.87,46.82,46.86,73900.0,34.4517,34.4738,34.437,34.4664,73900.0
2015-01-28 14:20:00,46.86,46.9,46.82,46.86,35700.0,34.4664,34.4959,34.437,34.4664,35700.0
2015-01-28 14:25:00,46.85,46.99,46.85,46.96,60300.0,34.4591,34.562,34.4591,34.54,60300.0
2015-01-28 14:30:00,46.95,46.96,46.82,46.86,47600.0,34.5326,34.54,34.437,34.4664,47600.0
2015-01-28 14:35:00,46.86,46.94,46.84,46.84,38300.0,34.4664,34.5253,34.4517,34.4517,38300.0
2015-01-28 14:40:00,46.83,46.88,46.83,46.85,64300.0,34.4444,34.4811,34.4444,34.4591,64300.0
2015-01-28 14:45:00,46.85,46.92,46.85,46.92,41800.0,34.4591,34.5106,34.4591,34.5106,41800.0
2015-01-28 14:50:00,46.93,46.97,46.9,46.95,25200.0,34.5179,34.5473,34.4959,34.5326,25200.0
2015-01-28 14:55:00,46.95,47.01,46.94,46.97,33100.0,34.5326,34.5768,34.5253,34.5473,33100.0
2015-01-28 15:00:00,46.97,46.98,46.93,46.95,49600.0,34.5473,34.5547,34.5179,34.5326,49600.0
2015-01-28 15:05:00,46.95,46.97,46.85,46.87,39800.0,34.5326,34.5473,34.4591,34.4738,39800.0
2015-01-28 15:10:00,46.87,46.91,46.82,46.82,48400.0,34.4738,34.5032,34.437,34.437,48400.0
2015-01-28 15:15:00,46.81,46.83,46.72,46.74,73900.0,34.4297,34.4444,34.3635,34.3782,73900.0
2015-01-28 15:20:00,46.75,46.83,46.74,46.8,36000.0,34.3855,34.4444,34.3782,34.4223,36000.0
2015-01-28 15:25:00,46.79,46.8,46.67,46.7,49800.0,34.4149,34.4223,34.3267,34.3487,49800.0
2015-01-28 15:30:00,46.7,46.72,46.64,46.64,85800.0,34.3487,34.3635,34.3046,34.3046,85800.0
2015-01-28 15:35:00,46.63,46.7,46.62,46.63,77100.0,34.2973,34.3487,34.2899,34.2973,77100.0
2015-01-28 15:40:00,46.63,46.63,46.49,46.52,86300.0,34.2973,34.2973,34.1943,34.2164,86300.0
2015-01-28 15:45:00,46.53,46.53,46.43,46.48,87500.0,34.2237,34.2237,34.1502,34.1869,87500.0
2015-01-28 15:50:00,46.48,46.5,46.41,46.46,104400.0,34.1869,34.2016,34.1354,34.1722,104400.0
2015-01-28 15:55:00,46.46,46.51,46.41,46.43,198000.0,34.1722,34.209,34.1354,34.1502,198000.0
2015-01-29 09:30:00,46.41,46.43,46.2,46.29,62400.0,34.1354,34.1502,33.981,34.0472,62400.0
2015-01-29 09:35:00,46.28,46.58,46.26,46.34,54000.0,34.0398,34.2605,34.0251,34.084,54000.0
2015-01-29 09:40:00,46.34,46.34,46.19,46.21,35700.0,34.084,34.084,33.9736,33.9883,35700.0
2015-01-29 09:45:00,46.22,46.23,46.12,46.18,30500.0,33.9957,34.0031,33.9221,33.9663,30500.0
2015-01-29 09:50:00,46.18,46.23,46.12,46.19,26500.0,33.9663,34.0031,33.9221,33.9736,26500.0
2015-01-29 09:55:00,46.18,46.26,46.14,46.23,28800.0,33.9663,34.0251,33.9369,34.0031,28800.0
2015-01-29 10:00:00,46.22,46.33,46.18,46.26,37500.0,33.9957,34.0766,33.9663,34.0251,37500.0
2015-01-29 10:05:00,46.26,46.26,46.1,46.16,42200.0,34.0251,34.0251,33.9074,33.9516,42200.0
2015-01-29 10:10:00,46.15,46.23,46.15,46.2,35600.0,33.9442,34.0031,33.9442,33.981,35600.0
2015-01-29 10:15:00,46.2,46.2,46.14,46.18,62300.0,33.981,33.981,33.9369,33.9663,62300.0
2015-01-29 10:20:00,46.18,46.21,46.06,46.09,43000.0,33.9663,33.9883,33.878,33.9001,43000.0
2015-01-29 10:25:00,46.09,46.15,46.09,46.13,45300.0,33.9001,33.9442,33.9001,33.9295,45300.0
2015-01-29 10:30:00,46.14,46.19,46.12,46.16,33900.0,33.9369,33.9736,33.9221,33.9516,33900.0
2015-01-29 10:35:00,46.16,46.16,46.02,46.07,30000.0,33.9516,33.9516,33.8486,33.8854,30000.0
2015-01-29 10:40:00,46.07,46.08,45.94,45.96,40200.0,33.8854,33.8927,33.7898,33.8045,40200.0
2015-01-29 10:45:00,45.95,45.98,45.91,45.98,20600.0,33.7971,33.8192,33.7677,33.8192,20600.0
2015-01-29 10:50:00,45.98,45.99,45.92,45.98,40500.0,33.8192,33.8265,33.775,33.8192,40500.0
2015-01-29 10:55:00,45.97,46.01,45.93,45.95,15300.0,33.8118,33.8412,33.7824,33.7971,15300.0
2015-01-29 11:00:00,45.95,45.96,45.85,45.88,29500.0,33.7971,33.8045,33.7236,33.7456,29500.0
2015-01-29 11:05:00,45.89,45.91,45.8,45.9,28900.0,33.753,33.7677,33.6868,33.7603,28900.0
2015-01-29 11:10:00,45.9,45.96,45.89,45.94,17300.0,33.7603,33.8045,33.753,33.7898,17300.0
2015-01-29 11:15:00,45.93,45.93,45.82,45.83,30400.0,33.7824,33.7824,33.7015,33.7088,30400.0
2015-01-29 11:20:00,45.83,45.92,45.82,45.9,31100.0,33.7088,33.775,33.7015,33.7603,31100.0
2015-01-29 11:25:00,45.89,45.91,45.83,45.9,90900.0,33.753,33.7677,33.7088,33.7603,90900.0
2015-01-29 11:30:00,45.89,45.95,45.89,45.94,44100.0,33.753,33.7971,33.753,33.7898,44100.0
2015-01-29 11:35:00,45.93,45.93,45.88,45.93,28800.0,33.7824,33.7824,33.7456,33.7824,28800.0
2015-01-29 11:40:00,45.93,46.01,45.93,45.98,22000.0,33.7824,33.8412,33.7824,33.8192,22000.0
2015-01-29 11:45:00,45.98,46.01,45.97,45.99,29800.0,33.8192,33.8412,33.8118,33.8265,29800.0
2015-01-29 11:50:00,45.99,46.07,45.99,46.05,22500.0,33.8265,33.8854,33.8265,33.8707,22500.0
2015-01-29 11:55:00,46.05,46.06,45.95,45.96,30700.0,33.8707,33.878,33.7971,33.8045,30700.0
2015-01-29 12:00:00,45.95,46.01,45.95,46.0,14800.0,33.7971,33.8412,33.7971,33.8339,14800.0
2015-01-29 12:05:00,46.01,46.05,45.99,46.0,16900.0,33.8412,33.8707,33.8265,33.8339,16900.0
2015-01-29 12:10:00,46.0,46.07,46.0,46.05,15500.0,33.8339,33.8854,33.8339,33.8707,15500.0
2015-01-29 12:15:00,46.05,46.1,46.03,46.09,9400.0,33.8707,33.9074,33.856,33.9001,9400.0
2015-01-29 12:20:00,46.09,46.09,46.04,46.04,11700.0,33.9001,33.9001,33.8633,33.8633,11700.0
2015-01-29 12:25:00,46.03,46.06,46.02,46.06,8000.0,33.856,33.878,33.8486,33.878,8000.0
2015-01-29 12:30:00,46.08,46.15,46.07,46.13,8400.0,33.8927,33.9442,33.8854,33.9295,8400.0
2015-01-29 12:35:00,46.12,46.13,46.09,46.11,111800.0,33.9221,33.9295,33.9001,33.9148,111800.0
2015-01-29 12:40:00,46.12,46.14,46.07,46.09,12200.0,33.9221,33.9369,33.8854,33.9001,12200.0
2015-01-29 12:45:00,46.08,46.13,46.06,46.11,10300.0,33.8927,33.9295,33.878,33.9148,10300.0
2015-01-29 12:50:00,46.1,46.12,46.06,46.11,8700.0,33.9074,33.9221,33.878,33.9148,8700.0
2015-01-29 12:55:00,46.11,46.12,46.08,46.1,32000.0,33.9148,33.9221,33.8927,33.9074,32000.0
2015-01-29 13:00:00,46.1,46.1,46.02,46.03,35400.0,33.9074,33.9074,33.8486,33.856,35400.0
2015-01-29 13:05:00,46.02,46.1,45.99,46.06,30300.0,33.8486,33.9074,33.8265,33.878,30300.0
2015-01-29 13:10:00,46.07,46.11,46.06,46.1,9600.0,33.8854,33.9148,33.878,33.9074,9600.0
2015-01-29 13:15:00,46.11,46.13,46.07,46.07,13800.0,33.9148,33.9295,33.8854,33.8854,13800.0
2015-01-29 13:20:00,46.07,46.11,46.07,46.1,26300.0,33.8854,33.9148,33.8854,33.9074,26300.0
2015-01-29 13:25:00,46.09,46.18,46.09,46.16,32400.0,33.9001,33.9663,33.9001,33.9516,32400.0
2015-01-29 13:30:00,46.16,46.18,46.14,46.18,7400.0,33.9516,33.9663,33.9369,33.9663,7400.0
2015-01-29 13:35:00,46.17,46.26,46.16,46.25,9700.0,33.9589,34.0251,33.9516,34.0178,9700.0
2015-01-29 13:40:00,46.26,46.32,46.23,46.32,11900.0,34.0251,34.0693,34.0031,34.0693,11900.0
2015-01-29 13:45:00,46.32,46.37,46.29,46.37,13600.0,34.0693,34.106,34.0472,34.106,13600.0
2015-01-29 13:50:00,46.38,46.41,46.37,46.39,38800.0,34.1134,34.1354,34.106,34.1207,38800.0
2015-01-29 13:55:00,46.38,46.41,46.31,46.31,16900.0,34.1134,34.1354,34.0619,34.0619,16900.0
2015-01-29 14:00:00,46.32,46.34,46.27,46.3,18000.0,34.0693,34.084,34.0325,34.0545,18000.0
2015-01-29 14:05:00,46.3,46.32,46.29,46.29,37300.0,34.0545,34.0693,34.0472,34.0472,37300.0
2015-01-29 14:10:00,46.29,46.3,46.28,46.3,13900.0,34.0472,34.0545,34.0398,34.0545,13900.0
2015-01-29 14:15:00,46.3,46.32,46.29,46.29,46000.0,34.0545,34.0693,34.0472,34.0472,46000.0
2015-01-29 14:20:00,46.28,46.31,46.25,46.31,40900.0,34.0398,34.0619,34.0178,34.0619,40900.0
2015-01-29 14:25:00,46.31,46.35,46.3,46.35,39300.0,34.0619,34.0913,34.0545,34.0913,39300.0
2015-01-29 14:30:00,46.35,46.38,46.29,46.31,89900.0,34.0913,34.1134,34.0472,34.0619,89900.0
2015-01-29 14:35:00,46.31,46.31,46.28,46.3,19300.0,34.0619,34.0619,34.0398,34.0545,19300.0
2015-01-29 14:40:00,46.29,46.31,46.29,46.3,49100.0,34.0472,34.0619,34.0472,34.0545,49100.0
2015-01-29 14:45:00,46.3,46.3,46.26,46.28,19900.0,34.0545,34.0545,34.0251,34.0398,19900.0
2015-01-29 14:50:00,46.28,46.3,46.27,46.29,18700.0,34.0398,34.0545,34.0325,34.0472,18700.0
2015-01-29 14:55:00,46.3,46.31,46.28,46.29,53400.0,34.0545,34.0619,34.0398,34.0472,53400.0
2015-01-29 15:00:00,46.28,46.31,46.26,46.27,24900.0,34.0398,34.0619,34.0251,34.0325,24900.0
2015-01-29 15:05:00,46.28,46.32,46.28,46.3,56700.0,34.0398,34.0693,34.0398,34.0545,56700.0
2015-01-29 15:10:00,46.3,46.31,46.28,46.3,63600.0,34.0545,34.0619,34.0398,34.0545,63600.0
2015-01-29 15:15:00,46.3,46.3,46.26,46.3,93600.0,34.0545,34.0545,34.0251,34.0545,93600.0
2015-01-29 15:20:00,46.3,46.3,46.25,46.3,62300.0,34.0545,34.0545,34.0178,34.0545,62300.0
2015-01-29 15:25:00,46.3,46.31,46.25,46.26,34600.0,34.0545,34.0619,34.0178,34.0251,34600.0
2015-01-29 15:30:00,46.26,46.31,46.25,46.3,55300.0,34.0251,34.0619,34.0178,34.0545,55300.0
2015-01-29 15:35:00,46.3,46.3,46.25,46.29,40700.0,34.0545,34.0545,34.0178,34.0472,40700.0
2015-01-29 15:40:00,46.29,46.31,46.24,46.25,49600.0,34.0472,34.0619,34.0104,34.0178,49600.0
2015-01-29 15:45:00,46.25,46.27,46.23,46.27,62600.0,34.0178,34.0325,34.0031,34.0325,62600.0
2015-01-29 15:50:00,46.27,46.28,46.25,46.25,76900.0,34.0325,34.0398,34.0178,34.0178,76900.0
2015-01-29 15:55:00,46.25,46.27,46.24,46.24,185800.0,34.0178,34.0325,34.0104,34.0104,185800.0
2015-01-30 09:30:00,45.95,46.06,45.79,45.92,65500.0,33.7971,33.878,33.6794,33.775,65500.0
2015-01-30 09:35:00,45.92,46.02,45.8,45.87,34400.0,33.775,33.8486,33.6868,33.7383,34400.0
2015-01-30 09:40:00,45.9,45.9,45.77,45.8,38600.0,33.7603,33.7603,33.6647,33.6868,38600.0
2015-01-30 09:45:00,45.78,45.87,45.77,45.77,29200.0,33.6721,33.7383,33.6647,33.6647,29200.0
2015-01-30 09:50:00,45.78,45.82,45.67,45.71,29600.0,33.6721,33.7015,33.5912,33.6206,29600.0
2015-01-30 09:55:00,45.7,45.71,45.57,45.57,44700.0,33.6132,33.6206,33.5176,33.5176,44700.0
2015-01-30 10:00:00,45.56,45.67,45.54,45.62,52800.0,33.5103,33.5912,33.4955,33.5544,52800.0
2015-01-30 10:05:00,45.62,45.68,45.53,45.55,61300.0,33.5544,33.5985,33.4882,33.5029,61300.0
2015-01-30 10:10:00,45.55,45.57,45.52,45.55,53500.0,33.5029,33.5176,33.4808,33.5029,53500.0
2015-01-30 10:15:00,45.55,45.62,45.5,45.51,37300.0,33.5029,33.5544,33.4661,33.4735,37300.0
2015-01-30 10:20:00,45.51,45.54,45.48,45.48,34200.0,33.4735,33.4955,33.4514,33.4514,34200.0
2015-01-30 10:25:00,45.48,45.51,45.46,45.47,41900.0,33.4514,33.4735,33.4367,33.4441,41900.0
2015-01-30 10:30:00,45.46,45.54,45.44,45.48,66500.0,33.4367,33.4955,33.422,33.4514,66500.0
2015-01-30 10:35:00,45.49,45.55,45.48,45.54,27100.0,33.4588,33.5029,33.4514,33.4955,27100.0
2015-01-30 10:40:00,45.54,45.6,45.52,45.58,20000.0,33.4955,33.5397,33.4808,33.525,20000.0
2015-01-30 10:45:00,45.57,45.68,45.57,45.64,33500.0,33.5176,33.5985,33.5176,33.5691,33500.0
2015-01-30 10:50:00,45.63,45.63,45.56,45.58,20400.0,33.5617,33.5617,33.5103,33.525,20400.0
2015-01-30 10:55:00,45.58,45.58,45.49,45.58,30300.0,33.525,33.525,33.4588,33.525,30300.0
2015-01-30 11:00:00,45.57,45.64,45.57,45.58,19800.0,33.5176,33.5691,33.5176,33.525,19800.0
2015-01-30 11:05:00,45.57,45.57,45.44,45.45,31600.0,33.5176,33.5176,33.422,33.4293,31600.0
2015-01-30 11:10:00,45.44,45.47,45.36,45.42,54000.0,33.422,33.4441,33.3632,33.4073,54000.0
2015-01-30 11:15:00,45.42,45.43,45.34,45.41,81000.0,33.4073,33.4146,33.3484,33.3999,81000.0
2015-01-30 11:20:00,45.42,45.45,45.37,45.37,21600.0,33.4073,33.4293,33.3705,33.3705,21600.0
2015-01-30 11:25:00,45.36,45.44,45.36,45.43,69200.0,33.3632,33.422,33.3632,33.4146,69200.0
2015-01-30 11:30:00,45.42,45.45,45.39,45.42,20000.0,33.4073,33.4293,33.3852,33.4073,20000.0
2015-01-30 11:35:00,45.41,45.43,45.35,45.36,31000.0,33.3999,33.4146,33.3558,33.3632,31000.0
2015-01-30 11:40:00,45.36,45.37,45.26,45.32,39100.0,33.3632,33.3705,33.2896,33.3337,39100.0
2015-01-30 11:45:00,45.32,45.39,45.3,45.3,35500.0,33.3337,33.3852,33.319,33.319,35500.0
2015-01-30 11:50:00,45.3,45.31,45.26,45.27,34000.0,33.319,33.3264,33.2896,33.297,34000.0
2015-01-30 11:55:00,45.27,45.45,45.26,45.44,31600.0,33.297,33.4293,33.2896,33.422,31600.0
2015-01-30 12:00:00,45.44,45.53,45.43,45.44,59000.0,33.422,33.4882,33.4146,33.422,59000.0
2015-01-30 12:05:00,45.44,45.45,45.42,45.43,16000.0,33.422,33.4293,33.4073,33.4146,16000.0
2015-01-30 12:10:00,45.44,45.48,45.43,45.47,35700.0,33.422,33.4514,33.4146,33.4441,35700.0
2015-01-30 12:15:00,45.47,45.5,45.46,45.46,94800.0,33.4441,33.4661,33.4367,33.4367,94800.0
2015-01-30 12:20:00,45.47,45.49,45.45,45.47,60000.0,33.4441,33.4588,33.4293,33.4441,60000.0
2015-01-30 12:25:00,45.46,45.47,45.44,45.45,62400.0,33.4367,33.4441,33.422,33.4293,62400.0
2015-01-30 12:30:00,45.45,45.46,45.44,45.46,37500.0,33.4293,33.4367,33.422,33.4367,37500.0
2015-01-30 12:35:00,45.46,45.46,45.42,45.42,57000.0,33.4367,33.4367,33.4073,33.4073,57000.0
2015-01-30 12:40:00,45.43,45.46,45.42,45.46,35000.0,33.4146,33.4367,33.4073,33.4367,35000.0
2015-01-30 12:45:00,45.45,45.47,45.43,45.44,86900.0,33.4293,33.4441,33.4146,33.422,86900.0
2015-01-30 12:50:00,45.45,45.46,45.43,45.43,48100.0,33.4293,33.4367,33.4146,33.4146,48100.0
2015-01-30 12:55:00,45.44,45.46,45.41,45.44,16400.0,33.422,33.4367,33.3999,33.422,16400.0
2015-01-30 13:00:00,45.44,45.46,45.44,45.45,24700.0,33.422,33.4367,33.422,33.4293,24700.0
2015-01-30 13:05:00,45.45,45.48,45.44,45.48,13300.0,33.4293,33.4514,33.422,33.4514,13300.0
2015-01-30 13:10:00,45.48,45.5,45.46,45.47,16600.0,33.4514,33.4661,33.4367,33.4441,16600.0
2015-01-30 13:15:00,45.47,45.48,45.41,45.41,20400.0,33.4441,33.4514,33.3999,33.3999,20400.0
2015-01-30 13:20:00,45.41,45.45,45.37,45.37,14900.0,33.3999,33.4293,33.3705,33.3705,14900.0
2015-01-30 13:25:00,45.38,45.38,45.34,45.36,17900.0,33.3779,33.3779,33.3484,33.3632,17900.0
2015-01-30 13:30:00,45.36,45.4,45.34,45.39,13200.0,33.3632,33.3926,33.3484,33.3852,13200.0
2015-01-30 13:35:00,45.4,45.4,45.32,45.33,14800.0,33.3926,33.3926,33.3337,33.3411,14800.0
2015-01-30 13:40:00,45.33,45.34,45.26,45.34,34500.0,33.3411,33.3484,33.2896,33.3484,34500.0
2015-01-30 13:45:00,45.35,45.38,45.34,45.37,11600.0,33.3558,33.3779,33.3484,33.3705,11600.0
2015-01-30 13:50:00,45.37,45.37,45.32,45.36,52600.0,33.3705,33.3705,33.3337,33.3632,52600.0
2015-01-30 13:55:00,45.36,45.42,45.34,45.41,24500.0,33.3632,33.4073,33.3484,33.3999,24500.0
2015-01-30 14:00:00,45.41,45.43,45.39,45.42,32400.0,33.3999,33.4146,33.3852,33.4073,32400.0
2015-01-30 14:05:00,45.43,45.46,45.4,45.45,24000.0,33.4146,33.4367,33.3926,33.4293,24000.0
2015-01-30 14:10:00,45.45,45.45,45.41,45.42,17500.0,33.4293,33.4293,33.3999,33.4073,17500.0
2015-01-30 14:15:00,45.42,45.49,45.41,45.48,26800.0,33.4073,33.4588,33.3999,33.4514,26800.0
2015-01-30 14:20:00,45.49,45.51,45.47,45.51,12400.0,33.4588,33.4735,33.4441,33.4735,12400.0
2015-01-30 14:25:00,45.51,45.6,45.51,45.59,14600.0,33.4735,33.5397,33.4735,33.5323,14600.0
2015-01-30 14:30:00,45.58,45.6,45.48,45.49,23500.0,33.525,33.5397,33.4514,33.4588,23500.0
2015-01-30 14:35:00,45.49,45.49,45.38,45.38,30400.0,33.4588,33.4588,33.3779,33.3779,30400.0
2015-01-30 14:40:00,45.39,45.41,45.32,45.32,30200.0,33.3852,33.3999,33.3337,33.3337,30200.0
2015-01-30 14:45:00,45.32,45.32,45.22,45.25,36400.0,33.3337,33.3337,33.2602,33.2822,36400.0
2015-01-30 14:50:00,45.25,45.25,45.16,45.22,28200.0,33.2822,33.2822,33.216,33.2602,28200.0
2015-01-30 14:55:00,45.21,45.21,45.14,45.2,35200.0,33.2528,33.2528,33.2013,33.2455,35200.0
2015-01-30 15:00:00,45.2,45.29,45.18,45.2,33300.0,33.2455,33.3117,33.2308,33.2455,33300.0
2015-01-30 15:05:00,45.19,45.22,45.13,45.16,31400.0,33.2381,33.2602,33.194,33.216,31400.0
2015-01-30 15:10:00,45.17,45.26,45.16,45.23,30600.0,33.2234,33.2896,33.216,33.2675,30600.0
2015-01-30 15:15:00,45.22,45.23,45.16,45.16,28500.0,33.2602,33.2675,33.216,33.216,28500.0
2015-01-30 15:20:00,45.17,45.19,45.06,45.17,48400.0,33.2234,33.2381,33.1425,33.2234,48400.0
2015-01-30 15:25:00,45.16,45.25,45.12,45.23,35700.0,33.216,33.2822,33.1866,33.2675,35700.0
2015-01-30 15:30:00,45.22,45.22,45.13,45.18,49200.0,33.2602,33.2602,33.194,33.2308,49200.0
2015-01-30 15:35:00,45.18,45.24,45.16,45.19,86900.0,33.2308,33.2749,33.216,33.2381,86900.0
2015-01-30 15:40:00,45.18,45.19,45.1,45.16,118200.0,33.2308,33.2381,33.1719,33.216,118200.0
2015-01-30 15:45:00,45.17,45.19,45.12,45.12,92700.0,33.2234,33.2381,33.1866,33.1866,92700.0
2015-01-30 15:50:00,45.12,45.21,45.11,45.2,173000.0,33.1866,33.2528,33.1793,33.2455,173000.0
2015-01-30 15:55:00,45.19,45.2,45.13,45.16,378000.0,33.2381,33.2455,33.194,33.216,378000.0
2015-02-02 09:30:00,45.38,45.41,45.11,45.16,67400.0,33.3779,33.3999,33.1793,33.216,67400.0
2015-02-02 09:35:00,45.16,45.23,45.11,45.12,27300.0,33.216,33.2675,33.1793,33.1866,27300.0
2015-02-02 09:40:00,45.12,45.12,44.78,44.82,40100.0,33.1866,33.1866,32.9366,32.966,40100.0
2015-02-02 09:45:00,44.83,44.97,44.77,44.95,33800.0,32.9733,33.0763,32.9292,33.0616,33800.0
2015-02-02 09:50:00,44.95,44.96,44.84,44.84,49000.0,33.0616,33.0689,32.9807,32.9807,49000.0
2015-02-02 09:55:00,44.84,44.86,44.54,44.56,54800.0,32.9807,32.9954,32.76,32.7747,54800.0
2015-02-02 10:00:00,44.56,44.6,44.47,44.6,79300.0,32.7747,32.8042,32.7085,32.8042,79300.0
2015-02-02 10:05:00,44.6,44.6,44.35,44.35,75900.0,32.8042,32.8042,32.6203,32.6203,75900.0
2015-02-02 10:10:00,44.36,44.53,44.35,44.39,168500.0,32.6276,32.7527,32.6203,32.6497,168500.0
2015-02-02 10:15:00,44.39,44.48,44.35,44.46,55900.0,32.6497,32.7159,32.6203,32.7012,55900.0
2015-02-02 10:20:00,44.46,44.47,44.39,44.43,82500.0,32.7012,32.7085,32.6497,32.6791,82500.0
2015-02-02 10:25:00,44.43,44.52,44.22,44.26,103100.0,32.6791,32.7453,32.5247,32.5541,103100.0
2015-02-02 10:30:00,44.26,44.31,44.21,44.3,62400.0,32.5541,32.5909,32.5173,32.5835,62400.0
2015-02-02 10:35:00,44.3,44.31,44.21,44.29,61700.0,32.5835,32.5909,32.5173,32.5761,61700.0
2015-02-02 10:40:00,44.29,44.44,44.29,44.44,26600.0,32.5761,32.6865,32.5761,32.6865,26600.0
2015-02-02 10:45:00,44.44,44.51,44.41,44.46,45600.0,32.6865,32.738,32.6644,32.7012,45600.0
2015-02-02 10:50:00,44.48,44.56,44.46,44.46,132200.0,32.7159,32.7747,32.7012,32.7012,132200.0
2015-02-02 10:55:00,44.47,44.52,44.43,44.51,34200.0,32.7085,32.7453,32.6791,32.738,34200.0
2015-02-02 11:00:00,44.51,44.53,44.44,44.51,197300.0,32.738,32.7527,32.6865,32.738,197300.0
2015-02-02 11:05:00,44.52,44.64,44.51,44.62,79700.0,32.7453,32.8336,32.738,32.8189,79700.0
2015-02-02 11:10:00,44.61,44.71,44.59,44.69,47600.0,32.8115,32.8851,32.7968,32.8704,47600.0
2015-02-02 11:15:00,44.7,44.74,44.68,44.73,42400.0,32.8777,32.9071,32.863,32.8998,42400.0
2015-02-02 11:20:00,44.73,44.81,44.67,44.69,32800.0,32.8998,32.9586,32.8556,32.8704,32800.0
2015-02-02 11:25:00,44.69,44.82,44.69,44.81,34100.0,32.8704,32.966,32.8704,32.9586,34100.0
2015-02-02 11:30:00,44.82,44.82,44.75,44.79,63300.0,32.966,32.966,32.9145,32.9439,63300.0
2015-02-02 11:35:00,44.79,44.8,44.74,44.76,84800.0,32.9439,32.9513,32.9071,32.9218,84800.0
2015-02-02 11:40:00,44.76,44.79,44.71,44.75,146100.0,32.9218,32.9439,32.8851,32.9145,146100.0
2015-02-02 11:45:00,44.75,44.78,44.71,44.72,40100.0,32.9145,32.9366,32.8851,32.8924,40100.0
2015-02-02 11:50:00,44.71,44.77,44.7,44.73,26400.0,32.8851,32.9292,32.8777,32.8998,26400.0
2015-02-02 11:55:00,44.73,44.75,44.67,44.69,30700.0,32.8998,32.9145,32.8556,32.8704,30700.0
2015-02-02 12:00:00,44.7,44.7,44.45,44.56,55800.0,32.8777,32.8777,32.6938,32.7747,55800.0
2015-02-02 12:05:00,44.57,44.6,44.54,44.6,39800.0,32.7821,32.8042,32.76,32.8042,39800.0
2015-02-02 12:10:00,44.58,44.76,44.58,44.74,29800.0,32.7894,32.9218,32.7894,32.9071,29800.0
2015-02-02 12:15:00,44.74,44.75,44.66,44.66,14800.0,32.9071,32.9145,32.8483,32.8483,14800.0
2015-02-02 12:20:00,44.66,44.67,44.61,44.62,15700.0,32.8483,32.8556,32.8115,32.8189,15700.0
2015-02-02 12:25:00,44.63,44.71,44.61,44.71,13900.0,32.8262,32.8851,32.8115,32.8851,13900.0
2015-02-02 12:30:00,44.71,44.75,44.7,44.71,15700.0,32.8851,32.9145,32.8777,32.8851,15700.0
2015-02-02 12:35:00,44.71,44.74,44.67,44.68,22700.0,32.8851,32.9071,32.8556,32.863,22700.0
2015-02-02 12:40:00,44.69,44.7,44.62,44.69,10500.0,32.8704,32.8777,32.8189,32.8704,10500.0
2015-02-02 12:45:00,44.69,44.69,44.54,44.55,17200.0,32.8704,32.8704,32.76,32.7674,17200.0
2015-02-02 12:50:00,44.55,44.69,44.55,44.69,20800.0,32.7674,32.8704,32.7674,32.8704,20800.0
2015-02-02 12:55:00,44.68,44.68,44.61,44.63,19500.0,32.863,32.863,32.8115,32.8262,19500.0
2015-02-02 13:00:00,44.62,44.64,44.6,44.64,41100.0,32.8189,32.8336,32.8042,32.8336,41100.0
2015-02-02 13:05:00,44.63,44.66,44.61,44.62,30100.0,32.8262,32.8483,32.8115,32.8189,30100.0
2015-02-02 13:10:00,44.63,44.66,44.62,44.63,18300.0,32.8262,32.8483,32.8189,32.8262,18300.0
2015-02-02 13:15:00,44.63,44.66,44.61,44.64,13000.0,32.8262,32.8483,32.8115,32.8336,13000.0
2015-02-02 13:20:00,44.65,44.67,44.64,44.64,34000.0,32.8409,32.8556,32.8336,32.8336,34000.0
2015-02-02 13:25:00,44.65,44.68,44.6,44.68,29600.0,32.8409,32.863,32.8042,32.863,29600.0
2015-02-02 13:30:00,44.68,44.7,44.62,44.63,32900.0,32.863,32.8777,32.8189,32.8262,32900.0
2015-02-02 13:35:00,44.62,44.65,44.61,44.62,18800.0,32.8189,32.8409,32.8115,32.8189,18800.0
2015-02-02 13:40:00,44.61,44.65,44.58,44.6,16700.0,32.8115,32.8409,32.7894,32.8042,16700.0
2015-02-02 13:45:00,44.6,44.65,44.6,44.62,16400.0,32.8042,32.8409,32.8042,32.8189,16400.0
2015-02-02 13:50:00,44.62,44.62,44.59,44.6,47400.0,32.8189,32.8189,32.7968,32.8042,47400.0
2015-02-02 13:55:00,44.59,44.6,44.55,44.56,38100.0,32.7968,32.8042,32.7674,32.7747,38100.0
2015-02-02 14:00:00,44.57,44.61,44.55,44.59,28300.0,32.7821,32.8115,32.7674,32.7968,28300.0
2015-02-02 14:05:00,44.6,44.67,44.6,44.67,46300.0,32.8042,32.8556,32.8042,32.8556,46300.0
2015-02-02 14:10:00,44.67,44.73,44.66,44.73,22300.0,32.8556,32.8998,32.8483,32.8998,22300.0
2015-02-02 14:15:00,44.72,44.77,44.72,44.77,31500.0,32.8924,32.9292,32.8924,32.9292,31500.0
2015-02-02 14:20:00,44.76,44.83,44.76,44.83,26700.0,32.9218,32.9733,32.9218,32.9733,26700.0
2015-02-02 14:25:00,44.82,44.83,44.78,44.82,16200.0,32.966,32.9733,32.9366,32.966,16200.0
2015-02-02 14:30:00,44.81,44.82,44.74,44.81,22200.0,32.9586,32.966,32.9071,32.9586,22200.0
2015-02-02 14:35:00,44.81,44.83,44.75,44.77,19500.0,32.9586,32.9733,32.9145,32.9292,19500.0
2015-02-02 14:40:00,44.76,44.83,44.76,44.82,18500.0,32.9218,32.9733,32.9218,32.966,18500.0
2015-02-02 14:45:00,44.83,44.84,44.77,44.78,23500.0,32.9733,32.9807,32.9292,32.9366,23500.0
2015-02-02 14:50:00,44.78,44.88,44.78,44.85,25500.0,32.9366,33.0101,32.9366,32.988,25500.0
2015-02-02 14:55:00,44.84,44.87,44.8,44.84,27700.0,32.9807,33.0027,32.9513,32.9807,27700.0
2015-02-02 15:00:00,44.85,44.86,44.8,44.85,24100.0,32.988,32.9954,32.9513,32.988,24100.0
2015-02-02 15:05:00,44.84,44.88,44.78,44.87,48800.0,32.9807,33.0101,32.9366,33.0027,48800.0
2015-02-02 15:10:00,44.87,44.9,44.86,44.9,25100.0,33.0027,33.0248,32.9954,33.0248,25100.0
2015-02-02 15:15:00,44.9,44.91,44.84,44.87,49500.0,33.0248,33.0322,32.9807,33.0027,49500.0
2015-02-02 15:20:00,44.87,44.93,44.86,44.88,42600.0,33.0027,33.0469,32.9954,33.0101,42600.0
2015-02-02 15:25:00,44.89,44.93,44.88,44.93,32800.0,33.0175,33.0469,33.0101,33.0469,32800.0
2015-02-02 15:30:00,44.93,45.0,44.91,44.96,38500.0,33.0469,33.0984,33.0322,33.0689,38500.0
2015-02-02 15:35:00,44.96,45.13,44.95,45.12,73600.0,33.0689,33.194,33.0616,33.1866,73600.0
2015-02-02 15:40:00,45.12,45.22,45.11,45.21,149400.0,33.1866,33.2602,33.1793,33.2528,149400.0
2015-02-02 15:45:00,45.2,45.25,45.13,45.16,150600.0,33.2455,33.2822,33.194,33.216,150600.0
2015-02-02 15:50:00,45.15,45.2,45.13,45.14,124000.0,33.2087,33.2455,33.194,33.2013,124000.0
2015-02-02 15:55:00,45.14,45.19,45.1,45.15,211800.0,33.2013,33.2381,33.1719,33.2087,211800.0
2015-02-03 09:30:00,45.11,45.55,44.9,45.01,63800.0,33.1793,33.5029,33.0248,33.1057,63800.0
2015-02-03 09:35:00,45.0,45.11,44.82,44.82,52900.0,33.0984,33.1793,32.966,32.966,52900.0
2015-02-03 09:40:00,44.82,44.82,44.59,44.68,89700.0,32.966,32.966,32.7968,32.863,89700.0
2015-02-03 09:45:00,44.66,44.66,44.52,44.62,51200.0,32.8483,32.8483,32.7453,32.8189,51200.0
2015-02-03 09:50:00,44.62,44.68,44.6,44.67,23200.0,32.8189,32.863,32.8042,32.8556,23200.0
2015-02-03 09:55:00,44.66,44.68,44.57,44.6,50600.0,32.8483,32.863,32.7821,32.8042,50600.0
2015-02-03 10:00:00,44.58,44.6,44.51,44.51,36900.0,32.7894,32.8042,32.738,32.738,36900.0
2015-02-03 10:05:00,44.52,44.55,44.4,44.46,61200.0,32.7453,32.7674,32.6571,32.7012,61200.0
2015-02-03 10:10:00,44.47,44.52,44.42,44.47,28600.0,32.7085,32.7453,32.6718,32.7085,28600.0
2015-02-03 10:15:00,44.48,44.61,44.47,44.58,45800.0,32.7159,32.8115,32.7085,32.7894,45800.0
2015-02-03 10:20:00,44.59,44.68,44.58,44.67,20300.0,32.7968,32.863,32.7894,32.8556,20300.0
2015-02-03 10:25:00,44.68,44.73,44.66,44.69,16100.0,32.863,32.8998,32.8483,32.8704,16100.0
2015-02-03 10:30:00,44.72,44.76,44.71,44.72,19800.0,32.8924,32.9218,32.8851,32.8924,19800.0
2015-02-03 10:35:00,44.73,44.75,44.69,44.75,25900.0,32.8998,32.9145,32.8704,32.9145,25900.0
2015-02-03 10:40:00,44.76,44.77,44.7,44.72,21200.0,32.9218,32.9292,32.8777,32.8924,21200.0
2015-02-03 10:45:00,44.7,44.75,44.67,44.72,15200.0,32.8777,32.9145,32.8556,32.8924,15200.0
2015-02-03 10:50:00,44.74,44.79,44.74,44.76,11800.0,32.9071,32.9439,32.9071,32.9218,11800.0
2015-02-03 10:55:00,44.77,44.82,44.73,44.75,28900.0,32.9292,32.966,32.8998,32.9145,28900.0
2015-02-03 11:00:00,44.75,44.86,44.75,44.81,20900.0,32.9145,32.9954,32.9145,32.9586,20900.0
2015-02-03 11:05:00,44.8,44.84,44.78,44.82,11300.0,32.9513,32.9807,32.9366,32.966,11300.0
2015-02-03 11:10:00,44.81,44.85,44.79,44.84,15300.0,32.9586,32.988,32.9439,32.9807,15300.0
2015-02-03 11:15:00,44.84,44.88,44.83,44.87,20200.0,32.9807,33.0101,32.9733,33.0027,20200.0
2015-02-03 11:20:00,44.88,44.9,44.81,44.84,9100.0,33.0101,33.0248,32.9586,32.9807,9100.0
2015-02-03 11:25:00,44.85,44.88,44.83,44.83,11500.0,32.988,33.0101,32.9733,32.9733,11500.0
2015-02-03 11:30:00,44.83,44.91,44.8,44.86,32700.0,32.9733,33.0322,32.9513,32.9954,32700.0
2015-02-03 11:35:00,44.86,44.9,44.83,44.9,23400.0,32.9954,33.0248,32.9733,33.0248,23400.0
2015-02-03 11:40:00,44.9,44.91,44.84,44.89,32300.0,33.0248,33.0322,32.9807,33.0175,32300.0
2015-02-03 11:45:00,44.9,44.9,44.87,44.89,32500.0,33.0248,33.0248,33.0027,33.0175,32500.0
2015-02-03 11:50:00,44.89,44.89,44.77,44.77,18600.0,33.0175,33.0175,32.9292,32.9292,18600.0
2015-02-03 11:55:00,44.78,44.8,44.76,44.78,10500.0,32.9366,32.9513,32.9218,32.9366,10500.0
2015-02-03 12:00:00,44.78,44.79,44.73,44.76,15800.0,32.9366,32.9439,32.8998,32.9218,15800.0
2015-02-03 12:05:00,44.77,44.84,44.77,44.81,14400.0,32.9292,32.9807,32.9292,32.9586,14400.0
2015-02-03 12:10:00,44.81,44.9,44.81,44.89,17600.0,32.9586,33.0248,32.9586,33.0175,17600.0
2015-02-03 12:15:00,44.89,44.89,44.85,44.87,6600.0,33.0175,33.0175,32.988,33.0027,6600.0
2015-02-03 12:20:00,44.86,44.89,44.85,44.87,7200.0,32.9954,33.0175,32.988,33.0027,7200.0
2015-02-03 12:25:00,44.89,44.92,44.89,44.91,9000.0,33.0175,33.0395,33.0175,33.0322,9000.0
2015-02-03 12:30:00,44.91,44.91,44.86,44.86,12400.0,33.0322,33.0322,32.9954,32.9954,12400.0
2015-02-03 12:35:00,44.86,44.93,44.86,44.91,17600.0,32.9954,33.0469,32.9954,33.0322,17600.0
2015-02-03 12:40:00,44.92,44.99,44.92,44.98,13500.0,33.0395,33.091,33.0395,33.0837,13500.0
2015-02-03 12:45:00,44.98,44.99,44.9,44.95,8300.0,33.0837,33.091,33.0248,33.0616,8300.0
2015-02-03 12:50:00,44.95,44.95,44.9,44.93,7300.0,33.0616,33.0616,33.0248,33.0469,7300.0
2015-02-03 12:55:00,44.93,44.97,44.89,44.91,10200.0,33.0469,33.0763,33.0175,33.0322,10200.0
2015-02-03 13:00:00,44.9,44.92,44.88,44.91,8400.0,33.0248,33.0395,33.0101,33.0322,8400.0
2015-02-03 13:05:00,44.9,44.94,44.9,44.93,5800.0,33.0248,33.0542,33.0248,33.0469,5800.0
2015-02-03 13:10:00,44.92,44.99,44.91,44.97,7600.0,33.0395,33.091,33.0322,33.0763,7600.0
2015-02-03 13:15:00,44.97,44.98,44.94,44.98,6800.0,33.0763,33.0837,33.0542,33.0837,6800.0
2015-02-03 13:20:00,44.98,45.02,44.96,44.97,8300.0,33.0837,33.1131,33.0689,33.0763,8300.0
2015-02-03 13:25:00,44.97,45.0,44.96,44.98,9000.0,33.0763,33.0984,33.0689,33.0837,9000.0
2015-02-03 13:30:00,44.98,45.06,44.98,45.03,24200.0,33.0837,33.1425,33.0837,33.1204,24200.0
2015-02-03 13:35:00,45.04,45.06,44.96,45.0,17400.0,33.1278,33.1425,33.0689,33.0984,17400.0
2015-02-03 13:40:00,45.0,45.0,44.95,44.95,15000.0,33.0984,33.0984,33.0616,33.0616,15000.0
2015-02-03 13:45:00,44.95,45.01,44.95,45.01,18900.0,33.0616,33.1057,33.0616,33.1057,18900.0
2015-02-03 13:50:00,45.01,45.13,45.0,45.11,39800.0,33.1057,33.194,33.0984,33.1793,39800.0
2015-02-03 13:55:00,45.09,45.1,45.05,45.08,10100.0,33.1646,33.1719,33.1351,33.1572,10100.0
2015-02-03 14:00:00,45.09,45.09,44.99,45.0,17500.0,33.1646,33.1646,33.091,33.0984,17500.0
2015-02-03 14:05:00,45.0,45.04,44.99,45.03,12700.0,33.0984,33.1278,33.091,33.1204,12700.0
2015-02-03 14:10:00,45.02,45.03,44.96,44.98,12800.0,33.1131,33.1204,33.0689,33.0837,12800.0
2015-02-03 14:15:00,44.97,45.01,44.96,44.98,20300.0,33.0763,33.1057,33.0689,33.0837,20300.0
2015-02-03 14:20:00,44.97,45.0,44.97,44.97,26600.0,33.0763,33.0984,33.0763,33.0763,26600.0
2015-02-03 14:25:00,44.97,44.97,44.89,44.89,16600.0,33.0763,33.0763,33.0175,33.0175,16600.0
2015-02-03 14:30:00,44.89,44.91,44.82,44.89,22500.0,33.0175,33.0322,32.966,33.0175,22500.0
2015-02-03 14:35:00,44.9,44.91,44.85,44.91,16200.0,33.0248,33.0322,32.988,33.0322,16200.0
2015-02-03 14:40:00,44.89,44.89,44.83,44.86,21800.0,33.0175,33.0175,32.9733,32.9954,21800.0
2015-02-03 14:45:00,44.85,44.89,44.83,44.88,21300.0,32.988,33.0175,32.9733,33.0101,21300.0
2015-02-03 14:50:00,44.88,44.9,44.86,44.87,19200.0,33.0101,33.0248,32.9954,33.0027,19200.0
2015-02-03 14:55:00,44.86,44.87,44.83,44.85,13800.0,32.9954,33.0027,32.9733,32.988,13800.0
2015-02-03 15:00:00,44.85,44.91,44.84,44.9,22600.0,32.988,33.0322,32.9807,33.0248,22600.0
2015-02-03 15:05:00,44.9,44.94,44.9,44.94,27300.0,33.0248,33.0542,33.0248,33.0542,27300.0
2015-02-03 15:10:00,44.94,44.95,44.89,44.93,22900.0,33.0542,33.0616,33.0175,33.0469,22900.0
2015-02-03 15:15:00,44.94,44.95,44.9,44.91,19300.0,33.0542,33.0616,33.0248,33.0322,19300.0
2015-02-03 15:20:00,44.9,44.98,44.9,44.98,18400.0,33.0248,33.0837,33.0248,33.0837,18400.0
2015-02-03 15:25:00,44.98,45.04,44.94,45.03,53700.0,33.0837,33.1278,33.0542,33.1204,53700.0
2015-02-03 15:30:00,45.03,45.1,45.03,45.05,62600.0,33.1204,33.1719,33.1204,33.1351,62600.0
2015-02-03 15:35:00,45.05,45.14,45.05,45.13,54700.0,33.1351,33.2013,33.1351,33.194,54700.0
2015-02-03 15:40:00,45.14,45.17,45.11,45.15,50600.0,33.2013,33.2234,33.1793,33.2087,50600.0
2015-02-03 15:45:00,45.16,45.18,45.12,45.15,81500.0,33.216,33.2308,33.1866,33.2087,81500.0
2015-02-03 15:50:00,45.14,45.2,45.14,45.2,91500.0,33.2013,33.2455,33.2013,33.2455,91500.0
2015-02-03 15:55:00,45.19,45.24,45.18,45.21,219600.0,33.2381,33.2749,33.2308,33.2528,219600.0
2015-02-04 09:30:00,45.1,45.1,44.74,44.85,46600.0,33.1719,33.1719,32.9071,32.988,46600.0
2015-02-04 09:35:00,44.83,44.9,44.77,44.83,21900.0,32.9733,33.0248,32.9292,32.9733,21900.0
2015-02-04 09:40:00,44.84,44.88,44.8,44.85,53300.0,32.9807,33.0101,32.9513,32.988,53300.0
2015-02-04 09:45:00,44.84,44.96,44.79,44.95,32700.0,32.9807,33.0689,32.9439,33.0616,32700.0
2015-02-04 09:50:00,44.97,45.02,44.94,44.94,24700.0,33.0763,33.1131,33.0542,33.0542,24700.0
2015-02-04 09:55:00,44.94,44.97,44.91,44.92,10700.0,33.0542,33.0763,33.0322,33.0395,10700.0
2015-02-04 10:00:00,44.93,45.1,44.93,44.98,26500.0,33.0469,33.1719,33.0469,33.0837,26500.0
2015-02-04 10:05:00,44.99,45.08,44.94,45.05,16100.0,33.091,33.1572,33.0542,33.1351,16100.0
2015-02-04 10:10:00,45.04,45.11,44.99,45.08,18600.0,33.1278,33.1793,33.091,33.1572,18600.0
2015-02-04 10:15:00,45.08,45.21,45.08,45.16,12500.0,33.1572,33.2528,33.1572,33.216,12500.0
2015-02-04 10:20:00,45.14,45.25,45.13,45.25,34600.0,33.2013,33.2822,33.194,33.2822,34600.0
2015-02-04 10:25:00,45.24,45.28,45.22,45.25,14200.0,33.2749,33.3043,33.2602,33.2822,14200.0
2015-02-04 10:30:00,45.25,45.27,45.18,45.18,22400.0,33.2822,33.297,33.2308,33.2308,22400.0
2015-02-04 10:35:00,45.18,45.25,45.16,45.25,13200.0,33.2308,33.2822,33.216,33.2822,13200.0
2015-02-04 10:40:00,45.24,45.29,45.23,45.26,18900.0,33.2749,33.3117,33.2675,33.2896,18900.0
2015-02-04 10:45:00,45.25,45.34,45.25,45.3,31000.0,33.2822,33.3484,33.2822,33.319,31000.0
2015-02-04 10:50:00,45.29,45.32,45.27,45.31,15500.0,33.3117,33.3337,33.297,33.3264,15500.0
2015-02-04 10:55:00,45.31,45.31,45.25,45.3,31300.0,33.3264,33.3264,33.2822,33.319,31300.0
2015-02-04 11:00:00,45.3,45.4,45.29,45.38,37700.0,33.319,33.3926,33.3117,33.3779,37700.0
2015-02-04 11:05:00,45.39,45.4,45.33,45.4,52800.0,33.3852,33.3926,33.3411,33.3926,52800.0
2015-02-04 11:10:00,45.4,45.43,45.37,45.41,18600.0,33.3926,33.4146,33.3705,33.3999,18600.0
2015-02-04 11:15:00,45.41,45.42,45.31,45.31,8900.0,33.3999,33.4073,33.3264,33.3264,8900.0
2015-02-04 11:20:00,45.3,45.32,45.29,45.32,14400.0,33.319,33.3337,33.3117,33.3337,14400.0
2015-02-04 11:25:00,45.33,45.33,45.27,45.33,7400.0,33.3411,33.3411,33.297,33.3411,7400.0
2015-02-04 11:30:00,45.34,45.42,45.33,45.38,27200.0,33.3484,33.4073,33.3411,33.3779,27200.0
2015-02-04 11:35:00,45.39,45.41,45.34,45.34,10600.0,33.3852,33.3999,33.3484,33.3484,10600.0
2015-02-04 11:40:00,45.33,45.34,45.29,45.32,28700.0,33.3411,33.3484,33.3117,33.3337,28700.0
2015-02-04 11:45:00,45.32,45.37,45.31,45.36,20200.0,33.3337,33.3705,33.3264,33.3632,20200.0
2015-02-04 11:50:00,45.37,45.37,45.34,45.34,18200.0,33.3705,33.3705,33.3484,33.3484,18200.0
2015-02-04 11:55:00,45.34,45.4,45.34,45.38,13600.0,33.3484,33.3926,33.3484,33.3779,13600.0
2015-02-04 12:00:00,45.39,45.42,45.33,45.38,34600.0,33.3852,33.4073,33.3411,33.3779,34600.0
2015-02-04 12:05:00,45.37,45.43,45.37,45.42,15400.0,33.3705,33.4146,33.3705,33.4073,15400.0
2015-02-04 12:10:00,45.41,45.43,45.38,45.4,10400.0,33.3999,33.4146,33.3779,33.3926,10400.0
2015-02-04 12:15:00,45.4,45.42,45.39,45.42,16700.0,33.3926,33.4073,33.3852,33.4073,16700.0
2015-02-04 12:20:00,45.42,45.42,45.39,45.39,7600.0,33.4073,33.4073,33.3852,33.3852,7600.0
2015-02-04 12:25:00,45.4,45.4,45.34,45.34,16000.0,33.3926,33.3926,33.3484,33.3484,16000.0
2015-02-04 12:30:00,45.34,45.36,45.33,45.33,9700.0,33.3484,33.3632,33.3411,33.3411,9700.0
2015-02-04 12:35:00,45.33,45.33,45.29,45.29,23000.0,33.3411,33.3411,33.3117,33.3117,23000.0
2015-02-04 12:40:00,45.29,45.32,45.25,45.26,39600.0,33.3117,33.3337,33.2822,33.2896,39600.0
2015-02-04 12:45:00,45.26,45.26,45.22,45.25,9000.0,33.2896,33.2896,33.2602,33.2822,9000.0
2015-02-04 12:50:00,45.25,45.25,45.2,45.21,7400.0,33.2822,33.2822,33.2455,33.2528,7400.0
2015-02-04 12:55:00,45.22,45.24,45.2,45.2,7900.0,33.2602,33.2749,33.2455,33.2455,7900.0
2015-02-04 13:00:00,45.21,45.23,45.19,45.21,24500.0,33.2528,33.2675,33.2381,33.2528,24500.0
2015-02-04 13:05:00,45.22,45.26,45.18,45.25,31300.0,33.2602,33.2896,33.2308,33.2822,31300.0
2015-02-04 13:10:00,45.25,45.28,45.23,45.25,19200.0,33.2822,33.3043,33.2675,33.2822,19200.0
2015-02-04 13:15:00,45.24,45.28,45.24,45.25,11400.0,33.2749,33.3043,33.2749,33.2822,11400.0
2015-02-04 13:20:00,45.25,45.25,45.21,45.25,7100.0,33.2822,33.2822,33.2528,33.2822,7100.0
2015-02-04 13:25:00,45.25,45.29,45.25,45.28,7500.0,33.2822,33.3117,33.2822,33.3043,7500.0
2015-02-04 13:30:00,45.28,45.33,45.28,45.32,11100.0,33.3043,33.3411,33.3043,33.3337,11100.0
2015-02-04 13:35:00,45.32,45.35,45.31,45.33,19400.0,33.3337,33.3558,33.3264,33.3411,19400.0
2015-02-04 13:40:00,45.32,45.33,45.28,45.31,8200.0,33.3337,33.3411,33.3043,33.3264,8200.0
2015-02-04 13:45:00,45.31,45.33,45.31,45.32,6600.0,33.3264,33.3411,33.3264,33.3337,6600.0
2015-02-04 13:50:00,45.32,45.32,45.3,45.32,10900.0,33.3337,33.3337,33.319,33.3337,10900.0
2015-02-04 13:55:00,45.32,45.32,45.28,45.29,10300.0,33.3337,33.3337,33.3043,33.3117,10300.0
2015-02-04 14:00:00,45.3,45.33,45.3,45.31,10700.0,33.319,33.3411,33.319,33.3264,10700.0
2015-02-04 14:05:00,45.3,45.31,45.26,45.27,17700.0,33.319,33.3264,33.2896,33.297,17700.0
2015-02-04 14:10:00,45.26,45.27,45.23,45.23,6700.0,33.2896,33.297,33.2675,33.2675,6700.0
2015-02-04 14:15:00,45.24,45.28,45.21,45.23,18800.0,33.2749,33.3043,33.2528,33.2675,18800.0
2015-02-04 14:20:00,45.24,45.29,45.22,45.27,10500.0,33.2749,33.3117,33.2602,33.297,10500.0
2015-02-04 14:25:00,45.26,45.31,45.26,45.28,15000.0,33.2896,33.3264,33.2896,33.3043,15000.0
2015-02-04 14:30:00,45.29,45.29,45.25,45.27,25000.0,33.3117,33.3117,33.2822,33.297,25000.0
2015-02-04 14:35:00,45.27,45.29,45.25,45.29,18400.0,33.297,33.3117,33.2822,33.3117,18400.0
2015-02-04 14:40:00,45.29,45.31,45.28,45.29,16800.0,33.3117,33.3264,33.3043,33.3117,16800.0
2015-02-04 14:45:00,45.28,45.32,45.28,45.31,8700.0,33.3043,33.3337,33.3043,33.3264,8700.0
2015-02-04 14:50:00,45.32,45.32,45.29,45.32,11800.0,33.3337,33.3337,33.3117,33.3337,11800.0
2015-02-04 14:55:00,45.32,45.33,45.28,45.28,13700.0,33.3337,33.3411,33.3043,33.3043,13700.0
2015-02-04 15:00:00,45.28,45.29,45.24,45.28,21100.0,33.3043,33.3117,33.2749,33.3043,21100.0
2015-02-04 15:05:00,45.29,45.3,45.27,45.3,12800.0,33.3117,33.319,33.297,33.319,12800.0
2015-02-04 15:10:00,45.3,45.31,45.27,45.31,13200.0,33.319,33.3264,33.297,33.3264,13200.0
2015-02-04 15:15:00,45.32,45.35,45.31,45.32,23700.0,33.3337,33.3558,33.3264,33.3337,23700.0
2015-02-04 15:20:00,45.33,45.33,45.3,45.31,33800.0,33.3411,33.3411,33.319,33.3264,33800.0
2015-02-04 15:25:00,45.32,45.34,45.31,45.34,24200.0,33.3337,33.3484,33.3264,33.3484,24200.0
2015-02-04 15:30:00,45.34,45.36,45.32,45.33,44900.0,33.3484,33.3632,33.3337,33.3411,44900.0
2015-02-04 15:35:00,45.33,45.35,45.26,45.27,75000.0,33.3411,33.3558,33.2896,33.297,75000.0
2015-02-04 15:40:00,45.27,45.28,45.17,45.23,167100.0,33.297,33.3043,33.2234,33.2675,167100.0
2015-02-04 15:45:00,45.22,45.24,45.12,45.16,185400.0,33.2602,33.2749,33.1866,33.216,185400.0
2015-02-04 15:50:00,45.16,45.17,45.1,45.12,108600.0,33.216,33.2234,33.1719,33.1866,108600.0
2015-02-04 15:55:00,45.12,45.17,45.07,45.17,232400.0,33.1866,33.2234,33.1499,33.2234,232400.0
2015-02-05 09:30:00,45.18,45.33,45.04,45.08,19800.0,33.2308,33.3411,33.1278,33.1572,19800.0
2015-02-05 09:35:00,45.08,45.22,45.07,45.2,40000.0,33.1572,33.2602,33.1499,33.2455,40000.0
2015-02-05 09:40:00,45.21,45.3,45.19,45.26,25800.0,33.2528,33.319,33.2381,33.2896,25800.0
2015-02-05 09:45:00,45.25,45.25,45.16,45.21,11700.0,33.2822,33.2822,33.216,33.2528,11700.0
2015-02-05 09:50:00,45.2,45.24,45.14,45.21,38200.0,33.2455,33.2749,33.2013,33.2528,38200.0
2015-02-05 09:55:00,45.22,45.22,45.08,45.09,36000.0,33.2602,33.2602,33.1572,33.1646,36000.0
2015-02-05 10:00:00,45.1,45.15,45.07,45.11,30600.0,33.1719,33.2087,33.1499,33.1793,30600.0
2015-02-05 10:05:00,45.11,45.17,45.11,45.14,24800.0,33.1793,33.2234,33.1793,33.2013,24800.0
2015-02-05 10:10:00,45.14,45.22,45.12,45.2,51200.0,33.2013,33.2602,33.1866,33.2455,51200.0
2015-02-05 10:15:00,45.2,45.23,45.18,45.23,29100.0,33.2455,33.2675,33.2308,33.2675,29100.0
2015-02-05 10:20:00,45.23,45.31,45.22,45.25,51300.0,33.2675,33.3264,33.2602,33.2822,51300.0
2015-02-05 10:25:00,45.25,45.3,45.25,45.28,26400.0,33.2822,33.319,33.2822,33.3043,26400.0
2015-02-05 10:30:00,45.28,45.3,45.15,45.17,63700.0,33.3043,33.319,33.2087,33.2234,63700.0
2015-02-05 10:35:00,45.16,45.2,45.13,45.16,47600.0,33.216,33.2455,33.194,33.216,47600.0
2015-02-05 10:40:00,45.17,45.17,45.13,45.15,12400.0,33.2234,33.2234,33.194,33.2087,12400.0
2015-02-05 10:45:00,45.14,45.18,45.13,45.17,17100.0,33.2013,33.2308,33.194,33.2234,17100.0
2015-02-05 10:50:00,45.17,45.19,45.15,45.15,16400.0,33.2234,33.2381,33.2087,33.2087,16400.0
2015-02-05 10:55:00,45.15,45.17,45.12,45.16,16300.0,33.2087,33.2234,33.1866,33.216,16300.0
2015-02-05 11:00:00,45.15,45.26,45.14,45.25,38700.0,33.2087,33.2896,33.2013,33.2822,38700.0
2015-02-05 11:05:00,45.26,45.35,45.25,45.34,21600.0,33.2896,33.3558,33.2822,33.3484,21600.0
2015-02-05 11:10:00,45.34,45.42,45.32,45.41,27400.0,33.3484,33.4073,33.3337,33.3999,27400.0
2015-02-05 11:15:00,45.4,45.4,45.32,45.35,33400.0,33.3926,33.3926,33.3337,33.3558,33400.0
2015-02-05 11:20:00,45.34,45.38,45.3,45.31,35300.0,33.3484,33.3779,33.319,33.3264,35300.0
2015-02-05 11:25:00,45.31,45.32,45.28,45.3,8700.0,33.3264,33.3337,33.3043,33.319,8700.0
2015-02-05 11:30:00,45.3,45.39,45.3,45.38,14900.0,33.319,33.3852,33.319,33.3779,14900.0
2015-02-05 11:35:00,45.38,45.39,45.37,45.37,9300.0,33.3779,33.3852,33.3705,33.3705,9300.0
2015-02-05 11:40:00,45.37,45.47,45.37,45.45,16700.0,33.3705,33.4441,33.3705,33.4293,16700.0
2015-02-05 11:45:00,45.44,45.45,45.41,45.44,15800.0,33.422,33.4293,33.3999,33.422,15800.0
2015-02-05 11:50:00,45.44,45.44,45.35,45.37,11000.0,33.422,33.422,33.3558,33.3705,11000.0
2015-02-05 11:55:00,45.37,45.42,45.36,45.42,15400.0,33.3705,33.4073,33.3632,33.4073,15400.0
2015-02-05 12:00:00,45.41,45.42,45.38,45.42,12700.0,33.3999,33.4073,33.3779,33.4073,12700.0
2015-02-05 12:05:00,45.41,45.45,45.4,45.45,12500.0,33.3999,33.4293,33.3926,33.4293,12500.0
2015-02-05 12:10:00,45.45,45.46,45.42,45.43,5400.0,33.4293,33.4367,33.4073,33.4146,5400.0
2015-02-05 12:15:00,45.42,45.46,45.42,45.43,13300.0,33.4073,33.4367,33.4073,33.4146,13300.0
2015-02-05 12:20:00,45.43,45.44,45.39,45.41,15500.0,33.4146,33.422,33.3852,33.3999,15500.0
2015-02-05 12:25:00,45.41,45.41,45.35,45.37,11800.0,33.3999,33.3999,33.3558,33.3705,11800.0
2015-02-05 12:30:00,45.38,45.42,45.38,45.4,5600.0,33.3779,33.4073,33.3779,33.3926,5600.0
2015-02-05 12:35:00,45.4,45.4,45.33,45.35,6600.0,33.3926,33.3926,33.3411,33.3558,6600.0
2015-02-05 12:40:00,45.35,45.41,45.35,45.41,5200.0,33.3558,33.3999,33.3558,33.3999,5200.0
2015-02-05 12:45:00,45.42,45.44,45.37,45.37,7600.0,33.4073,33.422,33.3705,33.3705,7600.0
2015-02-05 12:50:00,45.38,45.38,45.34,45.35,10400.0,33.3779,33.3779,33.3484,33.3558,10400.0
2015-02-05 12:55:00,45.36,45.4,45.35,45.4,10000.0,33.3632,33.3926,33.3558,33.3926,10000.0
2015-02-05 13:00:00,45.39,45.42,45.39,45.4,6900.0,33.3852,33.4073,33.3852,33.3926,6900.0
2015-02-05 13:05:00,45.41,45.42,45.39,45.41,7400.0,33.3999,33.4073,33.3852,33.3999,7400.0
2015-02-05 13:10:00,45.41,45.44,45.4,45.43,8700.0,33.3999,33.422,33.3926,33.4146,8700.0
2015-02-05 13:15:00,45.43,45.52,45.43,45.5,15100.0,33.4146,33.4808,33.4146,33.4661,15100.0
2015-02-05 13:20:00,45.51,45.51,45.45,45.45,8100.0,33.4735,33.4735,33.4293,33.4293,8100.0
2015-02-05 13:25:00,45.45,45.46,45.44,45.44,6500.0,33.4293,33.4367,33.422,33.422,6500.0
2015-02-05 13:30:00,45.43,45.44,45.41,45.42,3900.0,33.4146,33.422,33.3999,33.4073,3900.0
2015-02-05 13:35:00,45.43,45.49,45.43,45.49,12600.0,33.4146,33.4588,33.4146,33.4588,12600.0
2015-02-05 13:40:00,45.49,45.53,45.46,45.53,10800.0,33.4588,33.4882,33.4367,33.4882,10800.0
2015-02-05 13:45:00,45.53,45.58,45.53,45.58,17400.0,33.4882,33.525,33.4882,33.525,17400.0
2015-02-05 13:50:00,45.58,45.61,45.55,45.55,34800.0,33.525,33.547,33.5029,33.5029,34800.0
2015-02-05 13:55:00,45.55,45.56,45.52,45.54,19400.0,33.5029,33.5103,33.4808,33.4955,19400.0
2015-02-05 14:00:00,45.53,45.54,45.52,45.52,12000.0,33.4882,33.4955,33.4808,33.4808,12000.0
2015-02-05 14:05:00,45.52,45.54,45.51,45.52,10000.0,33.4808,33.4955,33.4735,33.4808,10000.0
2015-02-05 14:10:00,45.53,45.56,45.5,45.52,13000.0,33.4882,33.5103,33.4661,33.4808,13000.0
2015-02-05 14:15:00,45.52,45.54,45.49,45.54,29700.0,33.4808,33.4955,33.4588,33.4955,29700.0
2015-02-05 14:20:00,45.55,45.55,45.5,45.51,7100.0,33.5029,33.5029,33.4661,33.4735,7100.0
2015-02-05 14:25:00,45.5,45.55,45.48,45.54,16200.0,33.4661,33.5029,33.4514,33.4955,16200.0
2015-02-05 14:30:00,45.54,45.54,45.5,45.53,13800.0,33.4955,33.4955,33.4661,33.4882,13800.0
2015-02-05 14:35:00,45.53,45.53,45.49,45.51,11000.0,33.4882,33.4882,33.4588,33.4735,11000.0
2015-02-05 14:40:00,45.51,45.55,45.5,45.54,33600.0,33.4735,33.5029,33.4661,33.4955,33600.0
2015-02-05 14:45:00,45.55,45.58,45.53,45.57,14100.0,33.5029,33.525,33.4882,33.5176,14100.0
2015-02-05 14:50:00,45.57,45.57,45.52,45.53,239200.0,33.5176,33.5176,33.4808,33.4882,239200.0
2015-02-05 14:55:00,45.53,45.53,45.47,45.52,17400.0,33.4882,33.4882,33.4441,33.4808,17400.0
2015-02-05 15:00:00,45.52,45.53,45.5,45.5,16400.0,33.4808,33.4882,33.4661,33.4661,16400.0
2015-02-05 15:05:00,45.51,45.54,45.5,45.54,21000.0,33.4735,33.4955,33.4661,33.4955,21000.0
2015-02-05 15:10:00,45.55,45.57,45.52,45.57,16300.0,33.5029,33.5176,33.4808,33.5176,16300.0
2015-02-05 15:15:00,45.57,45.58,45.53,45.56,13100.0,33.5176,33.525,33.4882,33.5103,13100.0
2015-02-05 15:20:00,45.55,45.57,45.53,45.55,29300.0,33.5029,33.5176,33.4882,33.5029,29300.0
2015-02-05 15:25:00,45.54,45.57,45.53,45.54,43500.0,33.4955,33.5176,33.4882,33.4955,43500.0
2015-02-05 15:30:00,45.54,45.58,45.54,45.58,68100.0,33.4955,33.525,33.4955,33.525,68100.0
2015-02-05 15:35:00,45.57,45.67,45.57,45.67,97600.0,33.5176,33.5912,33.5176,33.5912,97600.0
2015-02-05 15:40:00,45.66,45.67,45.62,45.65,79300.0,33.5838,33.5912,33.5544,33.5765,79300.0
2015-02-05 15:45:00,45.66,45.66,45.62,45.65,148600.0,33.5838,33.5838,33.5544,33.5765,148600.0
2015-02-05 15:50:00,45.64,45.77,45.64,45.76,186100.0,33.5691,33.6647,33.5691,33.6574,186100.0
2015-02-05 15:55:00,45.76,45.81,45.73,45.79,571400.0,33.6574,33.6941,33.6353,33.6794,571400.0
2015-02-06 09:30:00,45.65,45.66,45.43,45.54,126500.0,33.5765,33.5838,33.4146,33.4955,126500.0
2015-02-06 09:35:00,45.53,45.56,45.4,45.56,74400.0,33.4882,33.5103,33.3926,33.5103,74400.0
2015-02-06 09:40:00,45.56,45.57,45.26,45.31,57700.0,33.5103,33.5176,33.2896,33.3264,57700.0
2015-02-06 09:45:00,45.29,45.38,45.25,45.38,32800.0,33.3117,33.3779,33.2822,33.3779,32800.0
2015-02-06 09:50:00,45.38,45.38,45.22,45.24,36400.0,33.3779,33.3779,33.2602,33.2749,36400.0
2015-02-06 09:55:00,45.23,45.24,45.14,45.22,37400.0,33.2675,33.2749,33.2013,33.2602,37400.0
2015-02-06 10:00:00,45.22,45.24,45.17,45.18,65200.0,33.2602,33.2749,33.2234,33.2308,65200.0
2015-02-06 10:05:00,45.15,45.15,45.07,45.07,22800.0,33.2087,33.2087,33.1499,33.1499,22800.0
2015-02-06 10:10:00,45.08,45.08,45.02,45.07,34200.0,33.1572,33.1572,33.1131,33.1499,34200.0
2015-02-06 10:15:00,45.08,45.08,45.0,45.02,56200.0,33.1572,33.1572,33.0984,33.1131,56200.0
2015-02-06 10:20:00,45.01,45.04,44.95,44.95,37500.0,33.1057,33.1278,33.0616,33.0616,37500.0
2015-02-06 10:25:00,44.95,44.97,44.92,44.92,17300.0,33.0616,33.0763,33.0395,33.0395,17300.0
2015-02-06 10:30:00,44.92,45.02,44.89,45.01,40700.0,33.0395,33.1131,33.0175,33.1057,40700.0
2015-02-06 10:35:00,45.01,45.07,45.0,45.02,56600.0,33.1057,33.1499,33.0984,33.1131,56600.0
2015-02-06 10:40:00,45.02,45.11,45.01,45.11,41700.0,33.1131,33.1793,33.1057,33.1793,41700.0
2015-02-06 10:45:00,45.1,45.1,45.05,45.07,19400.0,33.1719,33.1719,33.1351,33.1499,19400.0
2015-02-06 10:50:00,45.08,45.16,45.07,45.14,128800.0,33.1572,33.216,33.1499,33.2013,128800.0
2015-02-06 10:55:00,45.15,45.19,45.08,45.11,60100.0,33.2087,33.2381,33.1572,33.1793,60100.0
2015-02-06 11:00:00,45.11,45.13,45.03,45.03,38900.0,33.1793,33.194,33.1204,33.1204,38900.0
2015-02-06 11:05:00,45.03,45.03,44.98,45.02,36400.0,33.1204,33.1204,33.0837,33.1131,36400.0
2015-02-06 11:10:00,45.02,45.04,44.98,44.99,24300.0,33.1131,33.1278,33.0837,33.091,24300.0
2015-02-06 11:15:00,45.0,45.01,44.96,44.98,29300.0,33.0984,33.1057,33.0689,33.0837,29300.0
2015-02-06 11:20:00,44.98,45.0,44.96,44.99,16000.0,33.0837,33.0984,33.0689,33.091,16000.0
2015-02-06 11:25:00,45.0,45.04,44.96,45.02,45100.0,33.0984,33.1278,33.0689,33.1131,45100.0
2015-02-06 11:30:00,45.02,45.06,44.99,45.04,28800.0,33.1131,33.1425,33.091,33.1278,28800.0
2015-02-06 11:35:00,45.05,45.1,45.01,45.1,56300.0,33.1351,33.1719,33.1057,33.1719,56300.0
2015-02-06 11:40:00,45.09,45.11,45.06,45.1,21900.0,33.1646,33.1793,33.1425,33.1719,21900.0
2015-02-06 11:45:00,45.1,45.19,45.08,45.17,39600.0,33.1719,33.2381,33.1572,33.2234,39600.0
2015-02-06 11:50:00,45.17,45.18,45.16,45.17,28800.0,33.2234,33.2308,33.216,33.2234,28800.0
2015-02-06 11:55:00,45.17,45.2,45.16,45.17,94400.0,33.2234,33.2455,33.216,33.2234,94400.0
2015-02-06 12:00:00,45.17,45.18,45.15,45.17,78000.0,33.2234,33.2308,33.2087,33.2234,78000.0
2015-02-06 12:05:00,45.16,45.18,45.12,45.13,25900.0,33.216,33.2308,33.1866,33.194,25900.0
2015-02-06 12:10:00,45.13,45.14,45.07,45.07,11300.0,33.194,33.2013,33.1499,33.1499,11300.0
2015-02-06 12:15:00,45.08,45.08,45.04,45.07,21800.0,33.1572,33.1572,33.1278,33.1499,21800.0
2015-02-06 12:20:00,45.09,45.09,45.01,45.06,18900.0,33.1646,33.1646,33.1057,33.1425,18900.0
2015-02-06 12:25:00,45.06,45.06,44.99,45.01,20600.0,33.1425,33.1425,33.091,33.1057,20600.0
2015-02-06 12:30:00,45.01,45.01,44.93,44.93,36900.0,33.1057,33.1057,33.0469,33.0469,36900.0
2015-02-06 12:35:00,44.93,44.96,44.92,44.92,20400.0,33.0469,33.0689,33.0395,33.0395,20400.0
2015-02-06 12:40:00,44.92,44.92,44.86,44.87,28000.0,33.0395,33.0395,32.9954,33.0027,28000.0
2015-02-06 12:45:00,44.87,44.93,44.85,44.92,40100.0,33.0027,33.0469,32.988,33.0395,40100.0
2015-02-06 12:50:00,44.92,44.92,44.89,44.9,28900.0,33.0395,33.0395,33.0175,33.0248,28900.0
2015-02-06 12:55:00,44.89,44.92,44.87,44.9,33400.0,33.0175,33.0395,33.0027,33.0248,33400.0
2015-02-06 13:00:00,44.9,44.91,44.86,44.89,44000.0,33.0248,33.0322,32.9954,33.0175,44000.0
2015-02-06 13:05:00,44.89,44.91,44.84,44.86,51200.0,33.0175,33.0322,32.9807,32.9954,51200.0
2015-02-06 13:10:00,44.85,44.86,44.79,44.84,24500.0,32.988,32.9954,32.9439,32.9807,24500.0
2015-02-06 13:15:00,44.83,44.84,44.74,44.8,25200.0,32.9733,32.9807,32.9071,32.9513,25200.0
2015-02-06 13:20:00,44.8,44.85,44.78,44.78,17700.0,32.9513,32.988,32.9366,32.9366,17700.0
2015-02-06 13:25:00,44.77,44.79,44.71,44.79,19300.0,32.9292,32.9439,32.8851,32.9439,19300.0
2015-02-06 13:30:00,44.79,44.8,44.78,44.8,14100.0,32.9439,32.9513,32.9366,32.9513,14100.0
2015-02-06 13:35:00,44.8,44.85,44.79,44.83,39500.0,32.9513,32.988,32.9439,32.9733,39500.0
2015-02-06 13:40:00,44.84,44.85,44.75,44.75,16700.0,32.9807,32.988,32.9145,32.9145,16700.0
2015-02-06 13:45:00,44.76,44.77,44.69,44.75,30800.0,32.9218,32.9292,32.8704,32.9145,30800.0
2015-02-06 13:50:00,44.75,44.87,44.75,44.82,23200.0,32.9145,33.0027,32.9145,32.966,23200.0
2015-02-06 13:55:00,44.82,44.83,44.81,44.82,20000.0,32.966,32.9733,32.9586,32.966,20000.0
2015-02-06 14:00:00,44.83,44.86,44.82,44.86,23400.0,32.9733,32.9954,32.966,32.9954,23400.0
2015-02-06 14:05:00,44.86,44.87,44.82,44.82,17600.0,32.9954,33.0027,32.966,32.966,17600.0
2015-02-06 14:10:00,44.82,44.86,44.81,44.85,24900.0,32.966,32.9954,32.9586,32.988,24900.0
2015-02-06 14:15:00,44.85,44.85,44.81,44.82,47700.0,32.988,32.988,32.9586,32.966,47700.0
2015-02-06 14:20:00,44.81,44.82,44.72,44.76,25700.0,32.9586,32.966,32.8924,32.9218,25700.0
2015-02-06 14:25:00,44.77,44.81,44.73,44.78,28200.0,32.9292,32.9586,32.8998,32.9366,28200.0
2015-02-06 14:30:00,44.78,44.78,44.75,44.78,30200.0,32.9366,32.9366,32.9145,32.9366,30200.0
2015-02-06 14:35:00,44.78,44.82,44.78,44.8,73500.0,32.9366,32.966,32.9366,32.9513,73500.0
2015-02-06 14:40:00,44.8,44.8,44.74,44.75,25100.0,32.9513,32.9513,32.9071,32.9145,25100.0
2015-02-06 14:45:00,44.74,44.74,44.7,44.71,25900.0,32.9071,32.9071,32.8777,32.8851,25900.0
2015-02-06 14:50:00,44.72,44.73,44.65,44.66,33100.0,32.8924,32.8998,32.8409,32.8483,33100.0
2015-02-06 14:55:00,44.65,44.65,44.57,44.6,26300.0,32.8409,32.8409,32.7821,32.8042,26300.0
2015-02-06 15:00:00,44.6,44.6,44.52,44.56,42500.0,32.8042,32.8042,32.7453,32.7747,42500.0
2015-02-06 15:05:00,44.57,44.65,44.57,44.59,34700.0,32.7821,32.8409,32.7821,32.7968,34700.0
2015-02-06 15:10:00,44.59,44.61,44.55,44.57,38100.0,32.7968,32.8115,32.7674,32.7821,38100.0
2015-02-06 15:15:00,44.57,44.6,44.54,44.56,50900.0,32.7821,32.8042,32.76,32.7747,50900.0
2015-02-06 15:20:00,44.56,44.6,44.55,44.57,92900.0,32.7747,32.8042,32.7674,32.7821,92900.0
2015-02-06 15:25:00,44.58,44.58,44.5,44.51,66700.0,32.7894,32.7894,32.7306,32.738,66700.0
2015-02-06 15:30:00,44.5,44.53,44.47,44.52,42900.0,32.7306,32.7527,32.7085,32.7453,42900.0
2015-02-06 15:35:00,44.51,44.51,44.47,44.5,41400.0,32.738,32.738,32.7085,32.7306,41400.0
2015-02-06 15:40:00,44.5,44.5,44.41,44.44,62800.0,32.7306,32.7306,32.6644,32.6865,62800.0
2015-02-06 15:45:00,44.44,44.48,44.44,44.48,69600.0,32.6865,32.7159,32.6865,32.7159,69600.0
2015-02-06 15:50:00,44.48,44.61,44.48,44.61,140500.0,32.7159,32.8115,32.7159,32.8115,140500.0
2015-02-06 15:55:00,44.61,44.66,44.56,44.66,288600.0,32.8115,32.8483,32.7747,32.8483,288600.0
2015-02-09 09:30:00,44.63,44.96,44.38,44.96,40000.0,32.8262,33.0689,32.6423,33.0689,40000.0
2015-02-09 09:35:00,44.91,44.93,44.72,44.77,25400.0,33.0322,33.0469,32.8924,32.9292,25400.0
2015-02-09 09:40:00,44.75,44.77,44.7,44.77,52500.0,32.9145,32.9292,32.8777,32.9292,52500.0
2015-02-09 09:45:00,44.78,44.81,44.7,44.78,30300.0,32.9366,32.9586,32.8777,32.9366,30300.0
2015-02-09 09:50:00,44.77,44.8,44.72,44.75,20700.0,32.9292,32.9513,32.8924,32.9145,20700.0
2015-02-09 09:55:00,44.75,44.79,44.73,44.77,35300.0,32.9145,32.9439,32.8998,32.9292,35300.0
2015-02-09 10:00:00,44.77,44.81,44.72,44.75,40400.0,32.9292,32.9586,32.8924,32.9145,40400.0
2015-02-09 10:05:00,44.76,44.77,44.73,44.75,24600.0,32.9218,32.9292,32.8998,32.9145,24600.0
2015-02-09 10:10:00,44.75,44.77,44.72,44.73,31000.0,32.9145,32.9292,32.8924,32.8998,31000.0
2015-02-09 10:15:00,44.73,44.73,44.69,44.7,20400.0,32.8998,32.8998,32.8704,32.8777,20400.0
2015-02-09 10:20:00,44.7,44.72,44.69,44.7,38400.0,32.8777,32.8924,32.8704,32.8777,38400.0
2015-02-09 10:25:00,44.7,44.71,44.6,44.6,150600.0,32.8777,32.8851,32.8042,32.8042,150600.0
2015-02-09 10:30:00,44.6,44.65,44.58,44.63,26200.0,32.8042,32.8409,32.7894,32.8262,26200.0
2015-02-09 10:35:00,44.63,44.68,44.62,44.62,19000.0,32.8262,32.863,32.8189,32.8189,19000.0
2015-02-09 10:40:00,44.61,44.67,44.59,44.65,23300.0,32.8115,32.8556,32.7968,32.8409,23300.0
2015-02-09 10:45:00,44.65,44.67,44.61,44.63,41200.0,32.8409,32.8556,32.8115,32.8262,41200.0
2015-02-09 10:50:00,44.63,44.63,44.59,44.59,35100.0,32.8262,32.8262,32.7968,32.7968,35100.0
2015-02-09 10:55:00,44.59,44.64,44.59,44.59,32300.0,32.7968,32.8336,32.7968,32.7968,32300.0
2015-02-09 11:00:00,44.59,44.64,44.58,44.61,38300.0,32.7968,32.8336,32.7894,32.8115,38300.0
2015-02-09 11:05:00,44.61,44.67,44.58,44.67,17100.0,32.8115,32.8556,32.7894,32.8556,17100.0
2015-02-09 11:10:00,44.67,44.68,44.64,44.66,12700.0,32.8556,32.863,32.8336,32.8483,12700.0
2015-02-09 11:15:00,44.66,44.7,44.65,44.68,23000.0,32.8483,32.8777,32.8409,32.863,23000.0
2015-02-09 11:20:00,44.68,44.69,44.67,44.68,49300.0,32.863,32.8704,32.8556,32.863,49300.0
2015-02-09 11:25:00,44.68,44.72,44.67,44.71,29800.0,32.863,32.8924,32.8556,32.8851,29800.0
2015-02-09 11:30:00,44.72,44.78,44.72,44.77,29700.0,32.8924,32.9366,32.8924,32.9292,29700.0
2015-02-09 11:35:00,44.76,44.77,44.76,44.77,10300.0,32.9218,32.9292,32.9218,32.9292,10300.0
2015-02-09 11:40:00,44.76,44.78,44.76,44.77,9100.0,32.9218,32.9366,32.9218,32.9292,9100.0
2015-02-09 11:45:00,44.77,44.77,44.74,44.76,12200.0,32.9292,32.9292,32.9071,32.9218,12200.0
2015-02-09 11:50:00,44.76,44.78,44.72,44.76,50500.0,32.9218,32.9366,32.8924,32.9218,50500.0
2015-02-09 11:55:00,44.75,44.76,44.7,44.7,10600.0,32.9145,32.9218,32.8777,32.8777,10600.0
2015-02-09 12:00:00,44.7,44.73,44.69,44.71,6800.0,32.8777,32.8998,32.8704,32.8851,6800.0
2015-02-09 12:05:00,44.71,44.73,44.7,44.73,6300.0,32.8851,32.8998,32.8777,32.8998,6300.0
2015-02-09 12:10:00,44.73,44.74,44.69,44.69,10600.0,32.8998,32.9071,32.8704,32.8704,10600.0
2015-02-09 12:15:00,44.69,44.69,44.65,44.68,14700.0,32.8704,32.8704,32.8409,32.863,14700.0
2015-02-09 12:20:00,44.68,44.72,44.68,44.71,22800.0,32.863,32.8924,32.863,32.8851,22800.0
2015-02-09 12:25:00,44.7,44.71,44.67,44.7,15200.0,32.8777,32.8851,32.8556,32.8777,15200.0
2015-02-09 12:30:00,44.71,44.73,44.71,44.72,7100.0,32.8851,32.8998,32.8851,32.8924,7100.0
2015-02-09 12:35:00,44.71,44.71,44.66,44.68,19200.0,32.8851,32.8851,32.8483,32.863,19200.0
2015-02-09 12:40:00,44.67,44.69,44.66,44.69,13500.0,32.8556,32.8704,32.8483,32.8704,13500.0
2015-02-09 12:45:00,44.7,44.71,44.68,44.68,30000.0,32.8777,32.8851,32.863,32.863,30000.0
2015-02-09 12:50:00,44.68,44.68,44.64,44.65,26800.0,32.863,32.863,32.8336,32.8409,26800.0
2015-02-09 12:55:00,44.65,44.65,44.6,44.61,21200.0,32.8409,32.8409,32.8042,32.8115,21200.0
2015-02-09 13:00:00,44.6,44.65,44.6,44.65,28500.0,32.8042,32.8409,32.8042,32.8409,28500.0
2015-02-09 13:05:00,44.64,44.69,44.64,44.68,21000.0,32.8336,32.8704,32.8336,32.863,21000.0
2015-02-09 13:10:00,44.69,44.71,44.68,44.7,28500.0,32.8704,32.8851,32.863,32.8777,28500.0
2015-02-09 13:15:00,44.69,44.7,44.68,44.68,137800.0,32.8704,32.8777,32.863,32.863,137800.0
2015-02-09 13:20:00,44.69,44.71,44.68,44.69,51600.0,32.8704,32.8851,32.863,32.8704,51600.0
2015-02-09 13:25:00,44.69,44.71,44.68,44.68,8000.0,32.8704,32.8851,32.863,32.863,8000.0
2015-02-09 13:30:00,44.67,44.69,44.65,44.66,11700.0,32.8556,32.8704,32.8409,32.8483,11700.0
2015-02-09 13:35:00,44.66,44.68,44.65,44.65,12500.0,32.8483,32.863,32.8409,32.8409,12500.0
2015-02-09 13:40:00,44.65,44.66,44.61,44.61,10000.0,32.8409,32.8483,32.8115,32.8115,10000.0
2015-02-09 13:45:00,44.6,44.61,44.59,44.6,23100.0,32.8042,32.8115,32.7968,32.8042,23100.0
2015-02-09 13:50:00,44.6,44.62,44.59,44.62,12600.0,32.8042,32.8189,32.7968,32.8189,12600.0
2015-02-09 13:55:00,44.62,44.66,44.62,44.65,11000.0,32.8189,32.8483,32.8189,32.8409,11000.0
2015-02-09 14:00:00,44.65,44.68,44.65,44.68,26400.0,32.8409,32.863,32.8409,32.863,26400.0
2015-02-09 14:05:00,44.67,44.7,44.65,44.66,11900.0,32.8556,32.8777,32.8409,32.8483,11900.0
2015-02-09 14:10:00,44.65,44.67,44.65,44.65,26000.0,32.8409,32.8556,32.8409,32.8409,26000.0
2015-02-09 14:15:00,44.66,44.68,44.65,44.66,11200.0,32.8483,32.863,32.8409,32.8483,11200.0
2015-02-09 14:20:00,44.67,44.73,44.66,44.72,54100.0,32.8556,32.8998,32.8483,32.8924,54100.0
2015-02-09 14:25:00,44.71,44.75,44.7,44.73,109900.0,32.8851,32.9145,32.8777,32.8998,109900.0
2015-02-09 14:30:00,44.75,44.76,44.73,44.73,44600.0,32.9145,32.9218,32.8998,32.8998,44600.0
2015-02-09 14:35:00,44.73,44.76,44.73,44.75,13800.0,32.8998,32.9218,32.8998,32.9145,13800.0
2015-02-09 14:40:00,44.74,44.78,44.73,44.78,12100.0,32.9071,32.9366,32.8998,32.9366,12100.0
2015-02-09 14:45:00,44.77,44.78,44.66,44.66,19000.0,32.9292,32.9366,32.8483,32.8483,19000.0
2015-02-09 14:50:00,44.66,44.66,44.64,44.65,45000.0,32.8483,32.8483,32.8336,32.8409,45000.0
2015-02-09 14:55:00,44.65,44.65,44.6,44.6,130000.0,32.8409,32.8409,32.8042,32.8042,130000.0
2015-02-09 15:00:00,44.6,44.66,44.6,44.65,222100.0,32.8042,32.8483,32.8042,32.8409,222100.0
2015-02-09 15:05:00,44.65,44.66,44.64,44.66,47600.0,32.8409,32.8483,32.8336,32.8483,47600.0
2015-02-09 15:10:00,44.65,44.67,44.63,44.64,21500.0,32.8409,32.8556,32.8262,32.8336,21500.0
2015-02-09 15:15:00,44.64,44.65,44.59,44.59,56800.0,32.8336,32.8409,32.7968,32.7968,56800.0
2015-02-09 15:20:00,44.59,44.67,44.59,44.64,42800.0,32.7968,32.8556,32.7968,32.8336,42800.0
2015-02-09 15:25:00,44.64,44.69,44.63,44.69,21400.0,32.8336,32.8704,32.8262,32.8704,21400.0
2015-02-09 15:30:00,44.69,44.7,44.64,44.67,45100.0,32.8704,32.8777,32.8336,32.8556,45100.0
2015-02-09 15:35:00,44.67,44.7,44.64,44.66,42800.0,32.8556,32.8777,32.8336,32.8483,42800.0
2015-02-09 15:40:00,44.65,44.75,44.65,44.73,139500.0,32.8409,32.9145,32.8409,32.8998,139500.0
2015-02-09 15:45:00,44.72,44.74,44.64,44.68,54500.0,32.8924,32.9071,32.8336,32.863,54500.0
2015-02-09 15:50:00,44.67,44.71,44.66,44.68,100800.0,32.8556,32.8851,32.8483,32.863,100800.0
2015-02-09 15:55:00,44.67,44.7,44.62,44.66,256600.0,32.8556,32.8777,32.8189,32.8483,256600.0
2015-02-10 09:30:00,44.74,44.98,44.61,44.83,79200.0,32.9071,33.0837,32.8115,32.9733,79200.0
2015-02-10 09:35:00,44.81,44.82,44.75,44.77,30200.0,32.9586,32.966,32.9145,32.9292,30200.0
2015-02-10 09:40:00,44.76,44.76,44.58,44.66,34700.0,32.9218,32.9218,32.7894,32.8483,34700.0
2015-02-10 09:45:00,44.66,44.66,44.54,44.6,33200.0,32.8483,32.8483,32.76,32.8042,33200.0
2015-02-10 09:50:00,44.6,44.66,44.47,44.48,33500.0,32.8042,32.8483,32.7085,32.7159,33500.0
2015-02-10 09:55:00,44.48,44.52,44.41,44.51,43300.0,32.7159,32.7453,32.6644,32.738,43300.0
2015-02-10 10:00:00,44.5,44.53,44.41,44.51,42500.0,32.7306,32.7527,32.6644,32.738,42500.0
2015-02-10 10:05:00,44.5,44.58,44.5,44.55,61800.0,32.7306,32.7894,32.7306,32.7674,61800.0
2015-02-10 10:10:00,44.56,44.67,44.55,44.66,69200.0,32.7747,32.8556,32.7674,32.8483,69200.0
2015-02-10 10:15:00,44.66,44.71,44.66,44.67,67600.0,32.8483,32.8851,32.8483,32.8556,67600.0
2015-02-10 10:20:00,44.67,44.67,44.57,44.58,25900.0,32.8556,32.8556,32.7821,32.7894,25900.0
2015-02-10 10:25:00,44.59,44.66,44.57,44.63,52200.0,32.7968,32.8483,32.7821,32.8262,52200.0
2015-02-10 10:30:00,44.63,44.63,44.5,44.52,62400.0,32.8262,32.8262,32.7306,32.7453,62400.0
2015-02-10 10:35:00,44.52,44.52,44.49,44.5,18300.0,32.7453,32.7453,32.7233,32.7306,18300.0
2015-02-10 10:40:00,44.5,44.52,44.5,44.51,20300.0,32.7306,32.7453,32.7306,32.738,20300.0
2015-02-10 10:45:00,44.52,44.52,44.42,44.42,49100.0,32.7453,32.7453,32.6718,32.6718,49100.0
2015-02-10 10:50:00,44.41,44.41,44.39,44.39,27600.0,32.6644,32.6644,32.6497,32.6497,27600.0
2015-02-10 10:55:00,44.4,44.43,44.39,44.42,46100.0,32.6571,32.6791,32.6497,32.6718,46100.0
2015-02-10 11:00:00,44.42,44.43,44.4,44.41,26900.0,32.6718,32.6791,32.6571,32.6644,26900.0
2015-02-10 11:05:00,44.41,44.43,44.36,44.41,42900.0,32.6644,32.6791,32.6276,32.6644,42900.0
2015-02-10 11:10:00,44.41,44.42,44.41,44.42,12400.0,32.6644,32.6718,32.6644,32.6718,12400.0
2015-02-10 11:15:00,44.41,44.44,44.4,44.43,67700.0,32.6644,32.6865,32.6571,32.6791,67700.0
2015-02-10 11:20:00,44.42,44.43,44.38,44.41,24900.0,32.6718,32.6791,32.6423,32.6644,24900.0
2015-02-10 11:25:00,44.41,44.46,44.4,44.44,33700.0,32.6644,32.7012,32.6571,32.6865,33700.0
2015-02-10 11:30:00,44.44,44.48,44.44,44.47,20600.0,32.6865,32.7159,32.6865,32.7085,20600.0
2015-02-10 11:35:00,44.47,44.51,44.47,44.48,39300.0,32.7085,32.738,32.7085,32.7159,39300.0
2015-02-10 11:40:00,44.49,44.5,44.43,44.43,21200.0,32.7233,32.7306,32.6791,32.6791,21200.0
2015-02-10 11:45:00,44.44,44.44,44.4,44.41,25000.0,32.6865,32.6865,32.6571,32.6644,25000.0
2015-02-10 11:50:00,44.4,44.41,44.34,44.36,25600.0,32.6571,32.6644,32.6129,32.6276,25600.0
2015-02-10 11:55:00,44.37,44.37,44.31,44.31,26700.0,32.635,32.635,32.5909,32.5909,26700.0
2015-02-10 12:00:00,44.32,44.32,44.24,44.26,24600.0,32.5982,32.5982,32.5394,32.5541,24600.0
2015-02-10 12:05:00,44.26,44.29,44.26,44.28,9400.0,32.5541,32.5761,32.5541,32.5688,9400.0
2015-02-10 12:10:00,44.29,44.38,44.28,44.37,14200.0,32.5761,32.6423,32.5688,32.635,14200.0
2015-02-10 12:15:00,44.37,44.45,44.36,44.45,44800.0,32.635,32.6938,32.6276,32.6938,44800.0
2015-02-10 12:20:00,44.45,44.45,44.41,44.43,22500.0,32.6938,32.6938,32.6644,32.6791,22500.0
2015-02-10 12:25:00,44.42,44.43,44.4,44.42,12900.0,32.6718,32.6791,32.6571,32.6718,12900.0
2015-02-10 12:30:00,44.41,44.47,44.41,44.47,22000.0,32.6644,32.7085,32.6644,32.7085,22000.0
2015-02-10 12:35:00,44.48,44.55,44.48,44.55,16600.0,32.7159,32.7674,32.7159,32.7674,16600.0
2015-02-10 12:40:00,44.55,44.58,44.54,44.58,20500.0,32.7674,32.7894,32.76,32.7894,20500.0
2015-02-10 12:45:00,44.57,44.68,44.57,44.68,16300.0,32.7821,32.863,32.7821,32.863,16300.0
2015-02-10 12:50:00,44.67,44.68,44.66,44.67,28200.0,32.8556,32.863,32.8483,32.8556,28200.0
2015-02-10 12:55:00,44.67,44.68,44.58,44.58,16700.0,32.8556,32.863,32.7894,32.7894,16700.0
2015-02-10 13:00:00,44.59,44.6,44.54,44.54,22100.0,32.7968,32.8042,32.76,32.76,22100.0
2015-02-10 13:05:00,44.54,44.55,44.51,44.51,13800.0,32.76,32.7674,32.738,32.738,13800.0
2015-02-10 13:10:00,44.51,44.51,44.47,44.48,21800.0,32.738,32.738,32.7085,32.7159,21800.0
2015-02-10 13:15:00,44.48,44.48,44.43,44.45,18700.0,32.7159,32.7159,32.6791,32.6938,18700.0
2015-02-10 13:20:00,44.45,44.45,44.39,44.42,29900.0,32.6938,32.6938,32.6497,32.6718,29900.0
2015-02-10 13:25:00,44.42,44.46,44.41,44.45,34900.0,32.6718,32.7012,32.6644,32.6938,34900.0
2015-02-10 13:30:00,44.45,44.49,44.43,44.48,32700.0,32.6938,32.7233,32.6791,32.7159,32700.0
2015-02-10 13:35:00,44.48,44.55,44.47,44.55,21600.0,32.7159,32.7674,32.7085,32.7674,21600.0
2015-02-10 13:40:00,44.56,44.56,44.54,44.54,24800.0,32.7747,32.7747,32.76,32.76,24800.0
2015-02-10 13:45:00,44.55,44.56,44.54,44.56,15900.0,32.7674,32.7747,32.76,32.7747,15900.0
2015-02-10 13:50:00,44.55,44.59,44.55,44.56,26600.0,32.7674,32.7968,32.7674,32.7747,26600.0
2015-02-10 13:55:00,44.56,44.58,44.56,44.57,18200.0,32.7747,32.7894,32.7747,32.7821,18200.0
2015-02-10 14:00:00,44.57,44.57,44.55,44.56,15300.0,32.7821,32.7821,32.7674,32.7747,15300.0
2015-02-10 14:05:00,44.56,44.62,44.55,44.62,38400.0,32.7747,32.8189,32.7674,32.8189,38400.0
2015-02-10 14:10:00,44.62,44.68,44.62,44.68,33400.0,32.8189,32.863,32.8189,32.863,33400.0
2015-02-10 14:15:00,44.68,44.7,44.67,44.69,11500.0,32.863,32.8777,32.8556,32.8704,11500.0
2015-02-10 14:20:00,44.7,44.73,44.69,44.73,51000.0,32.8777,32.8998,32.8704,32.8998,51000.0
2015-02-10 14:25:00,44.73,44.79,44.72,44.79,25900.0,32.8998,32.9439,32.8924,32.9439,25900.0
2015-02-10 14:30:00,44.79,44.82,44.77,44.82,32100.0,32.9439,32.966,32.9292,32.966,32100.0
2015-02-10 14:35:00,44.83,44.85,44.81,44.85,25300.0,32.9733,32.988,32.9586,32.988,25300.0
2015-02-10 14:40:00,44.85,44.89,44.83,44.87,27900.0,32.988,33.0175,32.9733,33.0027,27900.0
2015-02-10 14:45:00,44.87,44.88,44.84,44.85,20300.0,33.0027,33.0101,32.9807,32.988,20300.0
2015-02-10 14:50:00,44.86,44.86,44.83,44.84,18600.0,32.9954,32.9954,32.9733,32.9807,18600.0
2015-02-10 14:55:00,44.84,44.94,44.83,44.94,27100.0,32.9807,33.0542,32.9733,33.0542,27100.0
2015-02-10 15:00:00,44.93,44.94,44.89,44.91,29500.0,33.0469,33.0542,33.0175,33.0322,29500.0
2015-02-10 15:05:00,44.91,44.91,44.85,44.87,30100.0,33.0322,33.0322,32.988,33.0027,30100.0
2015-02-10 15:10:00,44.86,44.86,44.79,44.8,19300.0,32.9954,32.9954,32.9439,32.9513,19300.0
2015-02-10 15:15:00,44.79,44.8,44.74,44.78,47200.0,32.9439,32.9513,32.9071,32.9366,47200.0
2015-02-10 15:20:00,44.79,44.79,44.75,44.77,20500.0,32.9439,32.9439,32.9145,32.9292,20500.0
2015-02-10 15:25:00,44.76,44.83,44.72,44.83,68100.0,32.9218,32.9733,32.8924,32.9733,68100.0
2015-02-10 15:30:00,44.83,44.83,44.8,44.83,42100.0,32.9733,32.9733,32.9513,32.9733,42100.0
2015-02-10 15:35:00,44.83,44.83,44.79,44.8,41600.0,32.9733,32.9733,32.9439,32.9513,41600.0
2015-02-10 15:40:00,44.79,44.82,44.76,44.82,52800.0,32.9439,32.966,32.9218,32.966,52800.0
2015-02-10 15:45:00,44.82,44.83,44.79,44.79,82600.0,32.966,32.9733,32.9439,32.9439,82600.0
2015-02-10 15:50:00,44.8,44.84,44.79,44.84,51900.0,32.9513,32.9807,32.9439,32.9807,51900.0
2015-02-10 15:55:00,44.84,44.89,44.83,44.88,221100.0,32.9807,33.0175,32.9733,33.0101,221100.0
2015-02-11 09:30:00,44.85,45.06,44.85,44.94,53000.0,32.988,33.1425,32.988,33.0542,53000.0
2015-02-11 09:35:00,44.94,44.95,44.77,44.78,19900.0,33.0542,33.0616,32.9292,32.9366,19900.0
2015-02-11 09:40:00,44.79,44.85,44.72,44.8,15100.0,32.9439,32.988,32.8924,32.9513,15100.0
2015-02-11 09:45:00,44.79,44.8,44.75,44.78,14800.0,32.9439,32.9513,32.9145,32.9366,14800.0
2015-02-11 09:50:00,44.78,44.78,44.69,44.7,18200.0,32.9366,32.9366,32.8704,32.8777,18200.0
2015-02-11 09:55:00,44.69,44.8,44.69,44.8,40800.0,32.8704,32.9513,32.8704,32.9513,40800.0
2015-02-11 10:00:00,44.78,44.79,44.67,44.69,11100.0,32.9366,32.9439,32.8556,32.8704,11100.0
2015-02-11 10:05:00,44.67,44.67,44.59,44.61,11100.0,32.8556,32.8556,32.7968,32.8115,11100.0
2015-02-11 10:10:00,44.63,44.67,44.61,44.61,11300.0,32.8262,32.8556,32.8115,32.8115,11300.0
2015-02-11 10:15:00,44.62,44.62,44.52,44.52,9000.0,32.8189,32.8189,32.7453,32.7453,9000.0
2015-02-11 10:20:00,44.53,44.54,44.51,44.52,10900.0,32.7527,32.76,32.738,32.7453,10900.0
2015-02-11 10:25:00,44.52,44.6,44.52,44.59,23000.0,32.7453,32.8042,32.7453,32.7968,23000.0
2015-02-11 10:30:00,44.58,44.64,44.57,44.58,10500.0,32.7894,32.8336,32.7821,32.7894,10500.0
2015-02-11 10:35:00,44.59,44.63,44.57,44.61,26600.0,32.7968,32.8262,32.7821,32.8115,26600.0
2015-02-11 10:40:00,44.61,44.65,44.6,44.64,14300.0,32.8115,32.8409,32.8042,32.8336,14300.0
2015-02-11 10:45:00,44.64,44.67,44.62,44.62,15300.0,32.8336,32.8556,32.8189,32.8189,15300.0
2015-02-11 10:50:00,44.63,44.63,44.6,44.63,9200.0,32.8262,32.8262,32.8042,32.8262,9200.0
2015-02-11 10:55:00,44.63,44.65,44.58,44.61,18700.0,32.8262,32.8409,32.7894,32.8115,18700.0
2015-02-11 11:00:00,44.62,44.63,44.52,44.52,29300.0,32.8189,32.8262,32.7453,32.7453,29300.0
2015-02-11 11:05:00,44.52,44.55,44.52,44.54,14700.0,32.7453,32.7674,32.7453,32.76,14700.0
2015-02-11 11:10:00,44.54,44.55,44.43,44.44,30100.0,32.76,32.7674,32.6791,32.6865,30100.0
2015-02-11 11:15:00,44.44,44.45,44.38,44.39,24300.0,32.6865,32.6938,32.6423,32.6497,24300.0
2015-02-11 11:20:00,44.4,44.4,44.34,44.39,17900.0,32.6571,32.6571,32.6129,32.6497,17900.0
2015-02-11 11:25:00,44.39,44.4,44.36,44.37,6700.0,32.6497,32.6571,32.6276,32.635,6700.0
2015-02-11 11:30:00,44.36,44.36,44.3,44.32,11100.0,32.6276,32.6276,32.5835,32.5982,11100.0
2015-02-11 11:35:00,44.32,44.34,44.25,44.3,18400.0,32.5982,32.6129,32.5467,32.5835,18400.0
2015-02-11 11:40:00,44.3,44.34,44.29,44.3,19700.0,32.5835,32.6129,32.5761,32.5835,19700.0
2015-02-11 11:45:00,44.3,44.36,44.29,44.36,12400.0,32.5835,32.6276,32.5761,32.6276,12400.0
2015-02-11 11:50:00,44.37,44.37,44.33,44.33,5900.0,32.635,32.635,32.6056,32.6056,5900.0
2015-02-11 11:55:00,44.33,44.33,44.25,44.25,9400.0,32.6056,32.6056,32.5467,32.5467,9400.0
2015-02-11 12:00:00,44.25,44.28,44.22,44.28,12500.0,32.5467,32.5688,32.5247,32.5688,12500.0
2015-02-11 12:05:00,44.28,44.35,44.28,44.3,18700.0,32.5688,32.6203,32.5688,32.5835,18700.0
2015-02-11 12:10:00,44.3,44.3,44.26,44.26,8200.0,32.5835,32.5835,32.5541,32.5541,8200.0
2015-02-11 12:15:00,44.25,44.31,44.24,44.3,9800.0,32.5467,32.5909,32.5394,32.5835,9800.0
2015-02-11 12:20:00,44.3,44.3,44.23,44.25,16600.0,32.5835,32.5835,32.532,32.5467,16600.0
2015-02-11 12:25:00,44.25,44.26,44.2,44.22,23000.0,32.5467,32.5541,32.51,32.5247,23000.0
2015-02-11 12:30:00,44.22,44.24,44.19,44.23,17500.0,32.5247,32.5394,32.5026,32.532,17500.0
2015-02-11 12:35:00,44.22,44.22,44.16,44.18,29400.0,32.5247,32.5247,32.4805,32.4952,29400.0
2015-02-11 12:40:00,44.19,44.19,44.06,44.08,36200.0,32.5026,32.5026,32.407,32.4217,36200.0
2015-02-11 12:45:00,44.07,44.12,44.07,44.09,15300.0,32.4143,32.4511,32.4143,32.429,15300.0
2015-02-11 12:50:00,44.08,44.09,44.05,44.05,21600.0,32.4217,32.429,32.3996,32.3996,21600.0
2015-02-11 12:55:00,44.05,44.05,43.96,43.98,25500.0,32.3996,32.3996,32.3334,32.3481,25500.0
2015-02-11 13:00:00,43.99,44.12,43.99,44.1,10200.0,32.3555,32.4511,32.3555,32.4364,10200.0
2015-02-11 13:05:00,44.09,44.11,44.07,44.09,7600.0,32.429,32.4438,32.4143,32.429,7600.0
2015-02-11 13:10:00,44.1,44.11,44.04,44.07,16000.0,32.4364,32.4438,32.3923,32.4143,16000.0
2015-02-11 13:15:00,44.07,44.08,44.03,44.04,10100.0,32.4143,32.4217,32.3849,32.3923,10100.0
2015-02-11 13:20:00,44.03,44.08,44.02,44.07,12400.0,32.3849,32.4217,32.3776,32.4143,12400.0
2015-02-11 13:25:00,44.07,44.08,44.03,44.05,6500.0,32.4143,32.4217,32.3849,32.3996,6500.0
2015-02-11 13:30:00,44.05,44.07,44.04,44.07,6000.0,32.3996,32.4143,32.3923,32.4143,6000.0
2015-02-11 13:35:00,44.07,44.11,44.05,44.11,7800.0,32.4143,32.4438,32.3996,32.4438,7800.0
2015-02-11 13:40:00,44.11,44.19,44.11,44.16,17100.0,32.4438,32.5026,32.4438,32.4805,17100.0
2015-02-11 13:45:00,44.16,44.17,44.14,44.16,13900.0,32.4805,32.4879,32.4658,32.4805,13900.0
2015-02-11 13:50:00,44.17,44.22,44.17,44.22,11100.0,32.4879,32.5247,32.4879,32.5247,11100.0
2015-02-11 13:55:00,44.21,44.29,44.2,44.29,50700.0,32.5173,32.5761,32.51,32.5761,50700.0
2015-02-11 14:00:00,44.3,44.36,44.28,44.3,26500.0,32.5835,32.6276,32.5688,32.5835,26500.0
2015-02-11 14:05:00,44.3,44.31,44.27,44.3,12800.0,32.5835,32.5909,32.5614,32.5835,12800.0
2015-02-11 14:10:00,44.29,44.29,44.16,44.17,37100.0,32.5761,32.5761,32.4805,32.4879,37100.0
2015-02-11 14:15:00,44.17,44.21,44.15,44.18,17500.0,32.4879,32.5173,32.4732,32.4952,17500.0
2015-02-11 14:20:00,44.18,44.19,44.12,44.12,19600.0,32.4952,32.5026,32.4511,32.4511,19600.0
2015-02-11 14:25:00,44.13,44.16,44.1,44.16,14300.0,32.4585,32.4805,32.4364,32.4805,14300.0
2015-02-11 14:30:00,44.15,44.2,44.14,44.2,14000.0,32.4732,32.51,32.4658,32.51,14000.0
2015-02-11 14:35:00,44.21,44.24,44.2,44.23,4700.0,32.5173,32.5394,32.51,32.532,4700.0
2015-02-11 14:40:00,44.24,44.27,44.21,44.21,14800.0,32.5394,32.5614,32.5173,32.5173,14800.0
2015-02-11 14:45:00,44.22,44.26,44.21,44.26,14700.0,32.5247,32.5541,32.5173,32.5541,14700.0
2015-02-11 14:50:00,44.26,44.28,44.24,44.25,15000.0,32.5541,32.5688,32.5394,32.5467,15000.0
2015-02-11 14:55:00,44.25,44.28,44.25,44.28,15200.0,32.5467,32.5688,32.5467,32.5688,15200.0
2015-02-11 15:00:00,44.27,44.29,44.24,44.26,31500.0,32.5614,32.5761,32.5394,32.5541,31500.0
2015-02-11 15:05:00,44.26,44.32,44.25,44.32,20800.0,32.5541,32.5982,32.5467,32.5982,20800.0
2015-02-11 15:10:00,44.32,44.33,44.28,44.3,31100.0,32.5982,32.6056,32.5688,32.5835,31100.0
2015-02-11 15:15:00,44.29,44.31,44.28,44.29,33900.0,32.5761,32.5909,32.5688,32.5761,33900.0
2015-02-11 15:20:00,44.3,44.36,44.3,44.35,28600.0,32.5835,32.6276,32.5835,32.6203,28600.0
2015-02-11 15:25:00,44.34,44.43,44.34,44.4,45600.0,32.6129,32.6791,32.6129,32.6571,45600.0
2015-02-11 15:30:00,44.4,44.45,44.36,44.39,52500.0,32.6571,32.6938,32.6276,32.6497,52500.0
2015-02-11 15:35:00,44.39,44.43,44.38,44.38,40500.0,32.6497,32.6791,32.6423,32.6423,40500.0
2015-02-11 15:40:00,44.39,44.42,44.37,44.41,53200.0,32.6497,32.6718,32.635,32.6644,53200.0
2015-02-11 15:45:00,44.4,44.41,44.33,44.36,41000.0,32.6571,32.6644,32.6056,32.6276,41000.0
2015-02-11 15:50:00,44.36,44.37,44.32,44.36,76500.0,32.6276,32.635,32.5982,32.6276,76500.0
2015-02-11 15:55:00,44.35,44.41,44.33,44.4,168500.0,32.6203,32.6644,32.6056,32.6571,168500.0
2015-02-12 09:30:00,44.57,44.61,44.33,44.38,41600.0,32.7821,32.8115,32.6056,32.6423,41600.0
2015-02-12 09:35:00,44.35,44.4,44.18,44.18,19900.0,32.6203,32.6571,32.4952,32.4952,19900.0
2015-02-12 09:40:00,44.18,44.22,44.12,44.22,12800.0,32.4952,32.5247,32.4511,32.5247,12800.0
2015-02-12 09:45:00,44.21,44.3,44.2,44.22,13000.0,32.5173,32.5835,32.51,32.5247,13000.0
2015-02-12 09:50:00,44.23,44.34,44.22,44.3,14400.0,32.532,32.6129,32.5247,32.5835,14400.0
2015-02-12 09:55:00,44.3,44.37,44.3,44.32,8700.0,32.5835,32.635,32.5835,32.5982,8700.0
2015-02-12 10:00:00,44.32,44.53,44.32,44.51,16000.0,32.5982,32.7527,32.5982,32.738,16000.0
2015-02-12 10:05:00,44.51,44.52,44.46,44.49,15000.0,32.738,32.7453,32.7012,32.7233,15000.0
2015-02-12 10:10:00,44.49,44.49,44.43,44.43,9000.0,32.7233,32.7233,32.6791,32.6791,9000.0
2015-02-12 10:15:00,44.44,44.46,44.38,44.38,9400.0,32.6865,32.7012,32.6423,32.6423,9400.0
2015-02-12 10:20:00,44.38,44.41,44.33,44.35,14300.0,32.6423,32.6644,32.6056,32.6203,14300.0
2015-02-12 10:25:00,44.35,44.42,44.35,44.39,18700.0,32.6203,32.6718,32.6203,32.6497,18700.0
2015-02-12 10:30:00,44.38,44.4,44.36,44.37,37400.0,32.6423,32.6571,32.6276,32.635,37400.0
2015-02-12 10:35:00,44.37,44.37,44.32,44.32,17600.0,32.635,32.635,32.5982,32.5982,17600.0
2015-02-12 10:40:00,44.33,44.41,44.33,44.4,7700.0,32.6056,32.6644,32.6056,32.6571,7700.0
2015-02-12 10:45:00,44.4,44.52,44.4,44.52,10300.0,32.6571,32.7453,32.6571,32.7453,10300.0
2015-02-12 10:50:00,44.52,44.54,44.49,44.54,6400.0,32.7453,32.76,32.7233,32.76,6400.0
2015-02-12 10:55:00,44.54,44.58,44.5,44.51,10600.0,32.76,32.7894,32.7306,32.738,10600.0
2015-02-12 11:00:00,44.51,44.51,44.44,44.47,9200.0,32.738,32.738,32.6865,32.7085,9200.0
2015-02-12 11:05:00,44.5,44.5,44.47,44.48,2900.0,32.7306,32.7306,32.7085,32.7159,2900.0
2015-02-12 11:10:00,44.48,44.56,44.47,44.55,4000.0,32.7159,32.7747,32.7085,32.7674,4000.0
2015-02-12 11:15:00,44.55,44.58,44.53,44.55,6100.0,32.7674,32.7894,32.7527,32.7674,6100.0
2015-02-12 11:20:00,44.56,44.57,44.47,44.47,15100.0,32.7747,32.7821,32.7085,32.7085,15100.0
2015-02-12 11:25:00,44.46,44.54,44.46,44.54,6400.0,32.7012,32.76,32.7012,32.76,6400.0
2015-02-12 11:30:00,44.54,44.57,44.53,44.54,9300.0,32.76,32.7821,32.7527,32.76,9300.0
2015-02-12 11:35:00,44.54,44.55,44.51,44.51,7400.0,32.76,32.7674,32.738,32.738,7400.0
2015-02-12 11:40:00,44.5,44.5,44.47,44.5,10100.0,32.7306,32.7306,32.7085,32.7306,10100.0
2015-02-12 11:45:00,44.49,44.62,44.48,44.61,11000.0,32.7233,32.8189,32.7159,32.8115,11000.0
2015-02-12 11:50:00,44.6,44.63,44.56,44.62,6600.0,32.8042,32.8262,32.7747,32.8189,6600.0
2015-02-12 11:55:00,44.62,44.67,44.62,44.67,4100.0,32.8189,32.8556,32.8189,32.8556,4100.0
2015-02-12 12:00:00,44.67,44.7,44.65,44.66,5700.0,32.8556,32.8777,32.8409,32.8483,5700.0
2015-02-12 12:05:00,44.65,44.66,44.64,44.65,3900.0,32.8409,32.8483,32.8336,32.8409,3900.0
2015-02-12 12:10:00,44.64,44.68,44.63,44.68,7400.0,32.8336,32.863,32.8262,32.863,7400.0
2015-02-12 12:15:00,44.67,44.69,44.65,44.65,8100.0,32.8556,32.8704,32.8409,32.8409,8100.0
2015-02-12 12:20:00,44.65,44.69,44.64,44.69,5600.0,32.8409,32.8704,32.8336,32.8704,5600.0
2015-02-12 12:25:00,44.69,44.74,44.69,44.73,6000.0,32.8704,32.9071,32.8704,32.8998,6000.0
2015-02-12 12:30:00,44.74,44.75,44.73,44.73,8500.0,32.9071,32.9145,32.8998,32.8998,8500.0
2015-02-12 12:35:00,44.73,44.75,44.68,44.68,9700.0,32.8998,32.9145,32.863,32.863,9700.0
2015-02-12 12:40:00,44.66,44.75,44.65,44.75,17000.0,32.8483,32.9145,32.8409,32.9145,17000.0
2015-02-12 12:45:00,44.75,44.76,44.71,44.75,9900.0,32.9145,32.9218,32.8851,32.9145,9900.0
2015-02-12 12:50:00,44.75,44.76,44.71,44.73,10900.0,32.9145,32.9218,32.8851,32.8998,10900.0
2015-02-12 12:55:00,44.74,44.75,44.7,44.73,18600.0,32.9071,32.9145,32.8777,32.8998,18600.0
2015-02-12 13:00:00,44.74,44.74,44.7,44.72,9900.0,32.9071,32.9071,32.8777,32.8924,9900.0
2015-02-12 13:05:00,44.73,44.78,44.72,44.73,63900.0,32.8998,32.9366,32.8924,32.8998,63900.0
2015-02-12 13:10:00,44.72,44.73,44.68,44.71,14800.0,32.8924,32.8998,32.863,32.8851,14800.0
2015-02-12 13:15:00,44.71,44.76,44.71,44.74,6400.0,32.8851,32.9218,32.8851,32.9071,6400.0
2015-02-12 13:20:00,44.73,44.76,44.72,44.74,12900.0,32.8998,32.9218,32.8924,32.9071,12900.0
2015-02-12 13:25:00,44.74,44.75,44.74,44.75,7100.0,32.9071,32.9145,32.9071,32.9145,7100.0
2015-02-12 13:30:00,44.75,44.77,44.74,44.76,7300.0,32.9145,32.9292,32.9071,32.9218,7300.0
2015-02-12 13:35:00,44.76,44.77,44.74,44.74,5800.0,32.9218,32.9292,32.9071,32.9071,5800.0
2015-02-12 13:40:00,44.73,44.76,44.71,44.72,8300.0,32.8998,32.9218,32.8851,32.8924,8300.0
2015-02-12 13:45:00,44.72,44.73,44.66,44.66,12300.0,32.8924,32.8998,32.8483,32.8483,12300.0
2015-02-12 13:50:00,44.65,44.65,44.61,44.65,9400.0,32.8409,32.8409,32.8115,32.8409,9400.0
2015-02-12 13:55:00,44.66,44.69,44.66,44.66,7600.0,32.8483,32.8704,32.8483,32.8483,7600.0
2015-02-12 14:00:00,44.66,44.68,44.64,44.66,6100.0,32.8483,32.863,32.8336,32.8483,6100.0
2015-02-12 14:05:00,44.65,44.7,44.65,44.7,3400.0,32.8409,32.8777,32.8409,32.8777,3400.0
2015-02-12 14:10:00,44.68,44.69,44.65,44.66,9100.0,32.863,32.8704,32.8409,32.8483,9100.0
2015-02-12 14:15:00,44.66,44.72,44.65,44.72,11400.0,32.8483,32.8924,32.8409,32.8924,11400.0
2015-02-12 14:20:00,44.72,44.73,44.69,44.71,9600.0,32.8924,32.8998,32.8704,32.8851,9600.0
2015-02-12 14:25:00,44.7,44.71,44.63,44.63,14100.0,32.8777,32.8851,32.8262,32.8262,14100.0
2015-02-12 14:30:00,44.63,44.68,44.63,44.67,12400.0,32.8262,32.863,32.8262,32.8556,12400.0
2015-02-12 14:35:00,44.67,44.7,44.66,44.7,12000.0,32.8556,32.8777,32.8483,32.8777,12000.0
2015-02-12 14:40:00,44.7,44.75,44.69,44.73,12500.0,32.8777,32.9145,32.8704,32.8998,12500.0
2015-02-12 14:45:00,44.74,44.74,44.71,44.72,18400.0,32.9071,32.9071,32.8851,32.8924,18400.0
2015-02-12 14:50:00,44.71,44.73,44.69,44.72,19300.0,32.8851,32.8998,32.8704,32.8924,19300.0
2015-02-12 14:55:00,44.72,44.73,44.67,44.72,28700.0,32.8924,32.8998,32.8556,32.8924,28700.0
2015-02-12 15:00:00,44.73,44.75,44.72,44.73,16000.0,32.8998,32.9145,32.8924,32.8998,16000.0
2015-02-12 15:05:00,44.74,44.75,44.7,44.71,13700.0,32.9071,32.9145,32.8777,32.8851,13700.0
2015-02-12 15:10:00,44.71,44.71,44.68,44.71,15900.0,32.8851,32.8851,32.863,32.8851,15900.0
2015-02-12 15:15:00,44.71,44.74,44.7,44.72,19100.0,32.8851,32.9071,32.8777,32.8924,19100.0
2015-02-12 15:20:00,44.72,44.73,44.7,44.7,19100.0,32.8924,32.8998,32.8777,32.8777,19100.0
2015-02-12 15:25:00,44.71,44.73,44.7,44.73,20100.0,32.8851,32.8998,32.8777,32.8998,20100.0
2015-02-12 15:30:00,44.73,44.74,44.7,44.74,42300.0,32.8998,32.9071,32.8777,32.9071,42300.0
2015-02-12 15:35:00,44.74,44.75,44.72,44.72,21200.0,32.9071,32.9145,32.8924,32.8924,21200.0
2015-02-12 15:40:00,44.73,44.76,44.72,44.74,32200.0,32.8998,32.9218,32.8924,32.9071,32200.0
2015-02-12 15:45:00,44.74,44.78,44.73,44.76,53700.0,32.9071,32.9366,32.8998,32.9218,53700.0
2015-02-12 15:50:00,44.76,44.76,44.73,44.73,38800.0,32.9218,32.9218,32.8998,32.8998,38800.0
2015-02-12 15:55:00,44.73,44.78,44.73,44.76,129200.0,32.8998,32.9366,32.8998,32.9218,129200.0
2015-02-13 09:30:00,44.72,44.77,44.62,44.71,38200.0,32.8924,32.9292,32.8189,32.8851,38200.0
2015-02-13 09:35:00,44.72,44.72,44.55,44.59,31800.0,32.8924,32.8924,32.7674,32.7968,31800.0
2015-02-13 09:40:00,44.59,44.69,44.59,44.68,19500.0,32.7968,32.8704,32.7968,32.863,19500.0
2015-02-13 09:45:00,44.71,44.71,44.55,44.62,77600.0,32.8851,32.8851,32.7674,32.8189,77600.0
2015-02-13 09:50:00,44.63,44.68,44.6,44.61,10600.0,32.8262,32.863,32.8042,32.8115,10600.0
2015-02-13 09:55:00,44.61,44.63,44.44,44.44,31500.0,32.8115,32.8262,32.6865,32.6865,31500.0
2015-02-13 10:00:00,44.44,44.5,44.38,44.38,18000.0,32.6865,32.7306,32.6423,32.6423,18000.0
2015-02-13 10:05:00,44.39,44.44,44.33,44.33,15600.0,32.6497,32.6865,32.6056,32.6056,15600.0
2015-02-13 10:10:00,44.33,44.33,44.23,44.3,29800.0,32.6056,32.6056,32.532,32.5835,29800.0
2015-02-13 10:15:00,44.3,44.31,44.25,44.25,28900.0,32.5835,32.5909,32.5467,32.5467,28900.0
2015-02-13 10:20:00,44.25,44.33,44.22,44.31,22700.0,32.5467,32.6056,32.5247,32.5909,22700.0
2015-02-13 10:25:00,44.31,44.4,44.3,44.36,15200.0,32.5909,32.6571,32.5835,32.6276,15200.0
2015-02-13 10:30:00,44.36,44.37,44.3,44.3,9500.0,32.6276,32.635,32.5835,32.5835,9500.0
2015-02-13 10:35:00,44.29,44.34,44.28,44.34,19700.0,32.5761,32.6129,32.5688,32.6129,19700.0
2015-02-13 10:40:00,44.34,44.35,44.29,44.34,11800.0,32.6129,32.6203,32.5761,32.6129,11800.0
2015-02-13 10:45:00,44.34,44.43,44.33,44.42,18200.0,32.6129,32.6791,32.6056,32.6718,18200.0
2015-02-13 10:50:00,44.43,44.46,44.38,44.38,14000.0,32.6791,32.7012,32.6423,32.6423,14000.0
2015-02-13 10:55:00,44.38,44.38,44.25,44.31,33900.0,32.6423,32.6423,32.5467,32.5909,33900.0
2015-02-13 11:00:00,44.32,44.45,44.32,44.43,13000.0,32.5982,32.6938,32.5982,32.6791,13000.0
2015-02-13 11:05:00,44.42,44.43,44.38,44.39,58900.0,32.6718,32.6791,32.6423,32.6497,58900.0
2015-02-13 11:10:00,44.39,44.39,44.26,44.32,98000.0,32.6497,32.6497,32.5541,32.5982,98000.0
2015-02-13 11:15:00,44.33,44.34,44.26,44.27,41400.0,32.6056,32.6129,32.5541,32.5614,41400.0
2015-02-13 11:20:00,44.26,44.32,44.25,44.29,26600.0,32.5541,32.5982,32.5467,32.5761,26600.0
2015-02-13 11:25:00,44.3,44.31,44.23,44.3,20600.0,32.5835,32.5909,32.532,32.5835,20600.0
2015-02-13 11:30:00,44.29,44.31,44.25,44.26,10900.0,32.5761,32.5909,32.5467,32.5541,10900.0
2015-02-13 11:35:00,44.26,44.26,44.21,44.25,10700.0,32.5541,32.5541,32.5173,32.5467,10700.0
2015-02-13 11:40:00,44.25,44.26,44.18,44.18,10500.0,32.5467,32.5541,32.4952,32.4952,10500.0
2015-02-13 11:45:00,44.17,44.17,44.09,44.1,39500.0,32.4879,32.4879,32.429,32.4364,39500.0
2015-02-13 11:50:00,44.09,44.1,43.98,43.98,115500.0,32.429,32.4364,32.3481,32.3481,115500.0
2015-02-13 11:55:00,43.98,43.98,43.86,43.9,154400.0,32.3481,32.3481,32.2599,32.2893,154400.0
2015-02-13 12:00:00,43.9,43.96,43.89,43.9,88200.0,32.2893,32.3334,32.2819,32.2893,88200.0
2015-02-13 12:05:00,43.91,43.92,43.78,43.79,100700.0,32.2967,32.304,32.201,32.2084,100700.0
2015-02-13 12:10:00,43.8,43.92,43.79,43.92,24300.0,32.2157,32.304,32.2084,32.304,24300.0
2015-02-13 12:15:00,43.92,43.96,43.87,43.91,25700.0,32.304,32.3334,32.2672,32.2967,25700.0
2015-02-13 12:20:00,43.91,43.94,43.84,43.84,44900.0,32.2967,32.3187,32.2452,32.2452,44900.0
2015-02-13 12:25:00,43.84,43.84,43.79,43.79,24400.0,32.2452,32.2452,32.2084,32.2084,24400.0
2015-02-13 12:30:00,43.79,43.79,43.67,43.67,46400.0,32.2084,32.2084,32.1201,32.1201,46400.0
2015-02-13 12:35:00,43.66,43.68,43.65,43.66,50100.0,32.1128,32.1275,32.1054,32.1128,50100.0
2015-02-13 12:40:00,43.66,43.79,43.66,43.79,15200.0,32.1128,32.2084,32.1128,32.2084,15200.0
2015-02-13 12:45:00,43.8,43.81,43.74,43.79,21500.0,32.2157,32.2231,32.1716,32.2084,21500.0
2015-02-13 12:50:00,43.79,43.82,43.75,43.76,21400.0,32.2084,32.2305,32.179,32.1863,21400.0
2015-02-13 12:55:00,43.76,43.81,43.74,43.75,20900.0,32.1863,32.2231,32.1716,32.179,20900.0
2015-02-13 13:00:00,43.74,43.78,43.74,43.78,14200.0,32.1716,32.201,32.1716,32.201,14200.0
2015-02-13 13:05:00,43.78,43.79,43.72,43.74,17200.0,32.201,32.2084,32.1569,32.1716,17200.0
2015-02-13 13:10:00,43.74,43.74,43.69,43.7,10400.0,32.1716,32.1716,32.1348,32.1422,10400.0
2015-02-13 13:15:00,43.69,43.76,43.68,43.72,27700.0,32.1348,32.1863,32.1275,32.1569,27700.0
2015-02-13 13:20:00,43.74,43.74,43.7,43.71,7500.0,32.1716,32.1716,32.1422,32.1495,7500.0
2015-02-13 13:25:00,43.71,43.72,43.69,43.71,23700.0,32.1495,32.1569,32.1348,32.1495,23700.0
2015-02-13 13:30:00,43.71,43.71,43.64,43.67,21400.0,32.1495,32.1495,32.0981,32.1201,21400.0
2015-02-13 13:35:00,43.67,43.7,43.65,43.7,32300.0,32.1201,32.1422,32.1054,32.1422,32300.0
2015-02-13 13:40:00,43.69,43.71,43.65,43.68,24500.0,32.1348,32.1495,32.1054,32.1275,24500.0
2015-02-13 13:45:00,43.68,43.69,43.66,43.68,26300.0,32.1275,32.1348,32.1128,32.1275,26300.0
2015-02-13 13:50:00,43.67,43.69,43.64,43.64,27200.0,32.1201,32.1348,32.0981,32.0981,27200.0
2015-02-13 13:55:00,43.63,43.67,43.61,43.67,39200.0,32.0907,32.1201,32.076,32.1201,39200.0
2015-02-13 14:00:00,43.67,43.73,43.67,43.71,44700.0,32.1201,32.1643,32.1201,32.1495,44700.0
2015-02-13 14:05:00,43.71,43.72,43.68,43.68,34400.0,32.1495,32.1569,32.1275,32.1275,34400.0
2015-02-13 14:10:00,43.69,43.72,43.68,43.7,34800.0,32.1348,32.1569,32.1275,32.1422,34800.0
2015-02-13 14:15:00,43.7,43.7,43.68,43.68,14900.0,32.1422,32.1422,32.1275,32.1275,14900.0
2015-02-13 14:20:00,43.68,43.72,43.68,43.72,37100.0,32.1275,32.1569,32.1275,32.1569,37100.0
2015-02-13 14:25:00,43.72,43.73,43.71,43.72,52300.0,32.1569,32.1643,32.1495,32.1569,52300.0
2015-02-13 14:30:00,43.72,43.76,43.71,43.76,24000.0,32.1569,32.1863,32.1495,32.1863,24000.0
2015-02-13 14:35:00,43.75,43.76,43.69,43.69,14200.0,32.179,32.1863,32.1348,32.1348,14200.0
2015-02-13 14:40:00,43.69,43.7,43.68,43.68,33400.0,32.1348,32.1422,32.1275,32.1275,33400.0
2015-02-13 14:45:00,43.69,43.7,43.68,43.7,19100.0,32.1348,32.1422,32.1275,32.1422,19100.0
2015-02-13 14:50:00,43.7,43.72,43.68,43.72,27100.0,32.1422,32.1569,32.1275,32.1569,27100.0
2015-02-13 14:55:00,43.73,43.76,43.73,43.74,17200.0,32.1643,32.1863,32.1643,32.1716,17200.0
2015-02-13 15:00:00,43.75,43.76,43.72,43.76,20400.0,32.179,32.1863,32.1569,32.1863,20400.0
2015-02-13 15:05:00,43.76,43.77,43.75,43.75,35100.0,32.1863,32.1937,32.179,32.179,35100.0
2015-02-13 15:10:00,43.76,43.77,43.74,43.77,44500.0,32.1863,32.1937,32.1716,32.1937,44500.0
2015-02-13 15:15:00,43.76,43.79,43.75,43.78,37200.0,32.1863,32.2084,32.179,32.201,37200.0
2015-02-13 15:20:00,43.77,43.79,43.76,43.78,25400.0,32.1937,32.2084,32.1863,32.201,25400.0
2015-02-13 15:25:00,43.79,43.81,43.76,43.81,50500.0,32.2084,32.2231,32.1863,32.2231,50500.0
2015-02-13 15:30:00,43.81,43.81,43.78,43.8,33500.0,32.2231,32.2231,32.201,32.2157,33500.0
2015-02-13 15:35:00,43.8,43.81,43.78,43.79,94700.0,32.2157,32.2231,32.201,32.2084,94700.0
2015-02-13 15:40:00,43.8,43.81,43.79,43.8,68500.0,32.2157,32.2231,32.2084,32.2157,68500.0
2015-02-13 15:45:00,43.79,43.82,43.79,43.82,89100.0,32.2084,32.2305,32.2084,32.2305,89100.0
2015-02-13 15:50:00,43.82,43.82,43.79,43.8,125900.0,32.2305,32.2305,32.2084,32.2157,125900.0
2015-02-13 15:55:00,43.81,43.82,43.77,43.79,245000.0,32.2231,32.2305,32.1937,32.2084,245000.0
2015-02-17 09:30:00,43.85,43.96,43.69,43.85,41900.0,32.2525,32.3334,32.1348,32.2525,41900.0
2015-02-17 09:35:00,43.84,43.89,43.73,43.83,16400.0,32.2452,32.2819,32.1643,32.2378,16400.0
2015-02-17 09:40:00,43.85,44.03,43.85,43.93,50600.0,32.2525,32.3849,32.2525,32.3114,50600.0
2015-02-17 09:45:00,43.93,43.97,43.87,43.96,15500.0,32.3114,32.3408,32.2672,32.3334,15500.0
2015-02-17 09:50:00,43.97,44.06,43.81,43.85,41000.0,32.3408,32.407,32.2231,32.2525,41000.0
2015-02-17 09:55:00,43.85,44.02,43.85,44.02,10000.0,32.2525,32.3776,32.2525,32.3776,10000.0
2015-02-17 10:00:00,44.01,44.03,43.93,43.95,15600.0,32.3702,32.3849,32.3114,32.3261,15600.0
2015-02-17 10:05:00,43.96,43.98,43.89,43.93,25700.0,32.3334,32.3481,32.2819,32.3114,25700.0
2015-02-17 10:10:00,43.92,43.99,43.86,43.98,26300.0,32.304,32.3555,32.2599,32.3481,26300.0
2015-02-17 10:15:00,43.99,44.1,43.99,44.03,96800.0,32.3555,32.4364,32.3555,32.3849,96800.0
2015-02-17 10:20:00,44.03,44.07,44.0,44.05,31200.0,32.3849,32.4143,32.3628,32.3996,31200.0
2015-02-17 10:25:00,44.06,44.06,44.02,44.05,20700.0,32.407,32.407,32.3776,32.3996,20700.0
2015-02-17 10:30:00,44.05,44.07,43.97,43.98,29400.0,32.3996,32.4143,32.3408,32.3481,29400.0
2015-02-17 10:35:00,43.98,44.04,43.98,44.02,17800.0,32.3481,32.3923,32.3481,32.3776,17800.0
2015-02-17 10:40:00,44.04,44.06,43.99,44.02,31100.0,32.3923,32.407,32.3555,32.3776,31100.0
2015-02-17 10:45:00,44.03,44.03,43.91,43.93,34100.0,32.3849,32.3849,32.2967,32.3114,34100.0
2015-02-17 10:50:00,43.93,43.94,43.81,43.86,26000.0,32.3114,32.3187,32.2231,32.2599,26000.0
2015-02-17 10:55:00,43.86,43.86,43.74,43.75,22400.0,32.2599,32.2599,32.1716,32.179,22400.0
2015-02-17 11:00:00,43.74,43.84,43.74,43.83,28300.0,32.1716,32.2452,32.1716,32.2378,28300.0
2015-02-17 11:05:00,43.82,43.92,43.82,43.92,12400.0,32.2305,32.304,32.2305,32.304,12400.0
2015-02-17 11:10:00,43.94,43.97,43.84,43.89,31600.0,32.3187,32.3408,32.2452,32.2819,31600.0
2015-02-17 11:15:00,43.9,43.93,43.8,43.85,19800.0,32.2893,32.3114,32.2157,32.2525,19800.0
2015-02-17 11:20:00,43.85,43.92,43.85,43.92,12000.0,32.2525,32.304,32.2525,32.304,12000.0
2015-02-17 11:25:00,43.91,43.92,43.83,43.86,26700.0,32.2967,32.304,32.2378,32.2599,26700.0
2015-02-17 11:30:00,43.85,43.85,43.76,43.8,22400.0,32.2525,32.2525,32.1863,32.2157,22400.0
2015-02-17 11:35:00,43.81,43.81,43.74,43.78,14600.0,32.2231,32.2231,32.1716,32.201,14600.0
2015-02-17 11:40:00,43.77,43.81,43.7,43.76,18400.0,32.1937,32.2231,32.1422,32.1863,18400.0
2015-02-17 11:45:00,43.77,43.81,43.76,43.8,25000.0,32.1937,32.2231,32.1863,32.2157,25000.0
2015-02-17 11:50:00,43.8,43.81,43.77,43.8,13000.0,32.2157,32.2231,32.1937,32.2157,13000.0
2015-02-17 11:55:00,43.8,43.83,43.77,43.77,22100.0,32.2157,32.2378,32.1937,32.1937,22100.0
2015-02-17 12:00:00,43.78,43.84,43.77,43.77,15000.0,32.201,32.2452,32.1937,32.1937,15000.0
2015-02-17 12:05:00,43.76,43.84,43.76,43.84,13200.0,32.1863,32.2452,32.1863,32.2452,13200.0
2015-02-17 12:10:00,43.85,43.85,43.74,43.76,14900.0,32.2525,32.2525,32.1716,32.1863,14900.0
2015-02-17 12:15:00,43.75,43.78,43.75,43.75,8700.0,32.179,32.201,32.179,32.179,8700.0
2015-02-17 12:20:00,43.75,43.8,43.75,43.8,4700.0,32.179,32.2157,32.179,32.2157,4700.0
2015-02-17 12:25:00,43.8,43.85,43.79,43.85,16600.0,32.2157,32.2525,32.2084,32.2525,16600.0
2015-02-17 12:30:00,43.84,43.87,43.81,43.81,33000.0,32.2452,32.2672,32.2231,32.2231,33000.0
2015-02-17 12:35:00,43.82,43.83,43.76,43.76,29000.0,32.2305,32.2378,32.1863,32.1863,29000.0
2015-02-17 12:40:00,43.77,43.78,43.74,43.78,19100.0,32.1937,32.201,32.1716,32.201,19100.0
2015-02-17 12:45:00,43.78,43.84,43.77,43.8,25600.0,32.201,32.2452,32.1937,32.2157,25600.0
2015-02-17 12:50:00,43.81,43.87,43.8,43.86,14400.0,32.2231,32.2672,32.2157,32.2599,14400.0
2015-02-17 12:55:00,43.86,43.87,43.84,43.86,11700.0,32.2599,32.2672,32.2452,32.2599,11700.0
2015-02-17 13:00:00,43.85,43.9,43.85,43.9,10600.0,32.2525,32.2893,32.2525,32.2893,10600.0
2015-02-17 13:05:00,43.9,43.9,43.85,43.86,20000.0,32.2893,32.2893,32.2525,32.2599,20000.0
2015-02-17 13:10:00,43.87,43.89,43.83,43.84,18600.0,32.2672,32.2819,32.2378,32.2452,18600.0
2015-02-17 13:15:00,43.84,43.85,43.78,43.79,20500.0,32.2452,32.2525,32.201,32.2084,20500.0
2015-02-17 13:20:00,43.79,43.81,43.74,43.74,19500.0,32.2084,32.2231,32.1716,32.1716,19500.0
2015-02-17 13:25:00,43.74,43.76,43.71,43.71,22800.0,32.1716,32.1863,32.1495,32.1495,22800.0
2015-02-17 13:30:00,43.71,43.71,43.66,43.66,77500.0,32.1495,32.1495,32.1128,32.1128,77500.0
2015-02-17 13:35:00,43.66,43.68,43.64,43.66,41600.0,32.1128,32.1275,32.0981,32.1128,41600.0
2015-02-17 13:40:00,43.66,43.69,43.64,43.67,26400.0,32.1128,32.1348,32.0981,32.1201,26400.0
2015-02-17 13:45:00,43.67,43.7,43.66,43.68,44100.0,32.1201,32.1422,32.1128,32.1275,44100.0
2015-02-17 13:50:00,43.68,43.74,43.68,43.69,18900.0,32.1275,32.1716,32.1275,32.1348,18900.0
2015-02-17 13:55:00,43.7,43.75,43.69,43.74,7200.0,32.1422,32.179,32.1348,32.1716,7200.0
2015-02-17 14:00:00,43.75,43.76,43.72,43.74,12600.0,32.179,32.1863,32.1569,32.1716,12600.0
2015-02-17 14:05:00,43.74,43.75,43.73,43.75,4700.0,32.1716,32.179,32.1643,32.179,4700.0
2015-02-17 14:10:00,43.75,43.76,43.69,43.69,13100.0,32.179,32.1863,32.1348,32.1348,13100.0
2015-02-17 14:15:00,43.7,43.73,43.7,43.71,12600.0,32.1422,32.1643,32.1422,32.1495,12600.0
2015-02-17 14:20:00,43.71,43.72,43.69,43.71,12700.0,32.1495,32.1569,32.1348,32.1495,12700.0
2015-02-17 14:25:00,43.71,43.74,43.66,43.69,17600.0,32.1495,32.1716,32.1128,32.1348,17600.0
2015-02-17 14:30:00,43.69,43.7,43.64,43.68,16400.0,32.1348,32.1422,32.0981,32.1275,16400.0
2015-02-17 14:35:00,43.67,43.68,43.64,43.64,14300.0,32.1201,32.1275,32.0981,32.0981,14300.0
2015-02-17 14:40:00,43.64,43.66,43.64,43.64,9100.0,32.0981,32.1128,32.0981,32.0981,9100.0
2015-02-17 14:45:00,43.63,43.64,43.61,43.64,14500.0,32.0907,32.0981,32.076,32.0981,14500.0
2015-02-17 14:50:00,43.64,43.65,43.54,43.55,20800.0,32.0981,32.1054,32.0245,32.0319,20800.0
2015-02-17 14:55:00,43.55,43.55,43.46,43.52,28400.0,32.0319,32.0319,31.9657,32.0098,28400.0
2015-02-17 15:00:00,43.52,43.56,43.52,43.56,20500.0,32.0098,32.0392,32.0098,32.0392,20500.0
2015-02-17 15:05:00,43.55,43.59,43.55,43.59,21500.0,32.0319,32.0613,32.0319,32.0613,21500.0
2015-02-17 15:10:00,43.59,43.61,43.57,43.59,30700.0,32.0613,32.076,32.0466,32.0613,30700.0
2015-02-17 15:15:00,43.59,43.61,43.55,43.55,30900.0,32.0613,32.076,32.0319,32.0319,30900.0
2015-02-17 15:20:00,43.55,43.58,43.54,43.56,23700.0,32.0319,32.0539,32.0245,32.0392,23700.0
2015-02-17 15:25:00,43.56,43.57,43.53,43.55,28600.0,32.0392,32.0466,32.0172,32.0319,28600.0
2015-02-17 15:30:00,43.56,43.58,43.51,43.55,34800.0,32.0392,32.0539,32.0024,32.0319,34800.0
2015-02-17 15:35:00,43.54,43.59,43.53,43.53,36600.0,32.0245,32.0613,32.0172,32.0172,36600.0
2015-02-17 15:40:00,43.53,43.6,43.52,43.59,64600.0,32.0172,32.0686,32.0098,32.0613,64600.0
2015-02-17 15:45:00,43.59,43.7,43.59,43.7,93300.0,32.0613,32.1422,32.0613,32.1422,93300.0
2015-02-17 15:50:00,43.7,43.73,43.67,43.73,119700.0,32.1422,32.1643,32.1201,32.1643,119700.0
2015-02-17 15:55:00,43.73,43.75,43.69,43.7,328600.0,32.1643,32.179,32.1348,32.1422,328600.0
2015-02-18 09:30:00,43.73,43.93,43.7,43.92,44700.0,32.1643,32.3114,32.1422,32.304,44700.0
2015-02-18 09:35:00,43.9,43.9,43.57,43.57,12900.0,32.2893,32.2893,32.0466,32.0466,12900.0
2015-02-18 09:40:00,43.57,43.69,43.52,43.59,18600.0,32.0466,32.1348,32.0098,32.0613,18600.0
2015-02-18 09:45:00,43.58,43.63,43.48,43.56,12800.0,32.0539,32.0907,31.9804,32.0392,12800.0
2015-02-18 09:50:00,43.56,43.56,43.49,43.54,12200.0,32.0392,32.0392,31.9877,32.0245,12200.0
2015-02-18 09:55:00,43.54,43.61,43.52,43.6,9200.0,32.0245,32.076,32.0098,32.0686,9200.0
2015-02-18 10:00:00,43.59,43.62,43.5,43.62,26500.0,32.0613,32.0833,31.9951,32.0833,26500.0
2015-02-18 10:05:00,43.62,43.73,43.62,43.71,20400.0,32.0833,32.1643,32.0833,32.1495,20400.0
2015-02-18 10:10:00,43.71,43.72,43.63,43.69,13500.0,32.1495,32.1569,32.0907,32.1348,13500.0
2015-02-18 10:15:00,43.68,43.68,43.6,43.6,15900.0,32.1275,32.1275,32.0686,32.0686,15900.0
2015-02-18 10:20:00,43.6,43.66,43.58,43.61,18200.0,32.0686,32.1128,32.0539,32.076,18200.0
2015-02-18 10:25:00,43.61,43.61,43.54,43.58,12400.0,32.076,32.076,32.0245,32.0539,12400.0
2015-02-18 10:30:00,43.58,43.61,43.56,43.6,14500.0,32.0539,32.076,32.0392,32.0686,14500.0
2015-02-18 10:35:00,43.6,43.61,43.57,43.59,9000.0,32.0686,32.076,32.0466,32.0613,9000.0
2015-02-18 10:40:00,43.58,43.65,43.56,43.64,18400.0,32.0539,32.1054,32.0392,32.0981,18400.0
2015-02-18 10:45:00,43.64,43.65,43.59,43.65,12700.0,32.0981,32.1054,32.0613,32.1054,12700.0
2015-02-18 10:50:00,43.65,43.65,43.58,43.6,10400.0,32.1054,32.1054,32.0539,32.0686,10400.0
2015-02-18 10:55:00,43.6,43.63,43.57,43.57,7500.0,32.0686,32.0907,32.0466,32.0466,7500.0
2015-02-18 11:00:00,43.57,43.58,43.52,43.54,6500.0,32.0466,32.0539,32.0098,32.0245,6500.0
2015-02-18 11:05:00,43.53,43.54,43.51,43.52,14100.0,32.0172,32.0245,32.0024,32.0098,14100.0
2015-02-18 11:10:00,43.52,43.52,43.47,43.5,11800.0,32.0098,32.0098,31.973,31.9951,11800.0
2015-02-18 11:15:00,43.5,43.54,43.49,43.51,7700.0,31.9951,32.0245,31.9877,32.0024,7700.0
2015-02-18 11:20:00,43.51,43.54,43.48,43.48,9000.0,32.0024,32.0245,31.9804,31.9804,9000.0
2015-02-18 11:25:00,43.47,43.53,43.47,43.52,8300.0,31.973,32.0172,31.973,32.0098,8300.0
2015-02-18 11:30:00,43.53,43.58,43.51,43.58,20300.0,32.0172,32.0539,32.0024,32.0539,20300.0
2015-02-18 11:35:00,43.58,43.63,43.56,43.63,11800.0,32.0539,32.0907,32.0392,32.0907,11800.0
2015-02-18 11:40:00,43.63,43.65,43.6,43.62,13400.0,32.0907,32.1054,32.0686,32.0833,13400.0
2015-02-18 11:45:00,43.61,43.73,43.61,43.73,16100.0,32.076,32.1643,32.076,32.1643,16100.0
2015-02-18 11:50:00,43.72,43.76,43.72,43.76,15400.0,32.1569,32.1863,32.1569,32.1863,15400.0
2015-02-18 11:55:00,43.76,43.76,43.72,43.74,10900.0,32.1863,32.1863,32.1569,32.1716,10900.0
2015-02-18 12:00:00,43.73,43.82,43.73,43.82,15500.0,32.1643,32.2305,32.1643,32.2305,15500.0
2015-02-18 12:05:00,43.82,43.85,43.79,43.85,22400.0,32.2305,32.2525,32.2084,32.2525,22400.0
2015-02-18 12:10:00,43.85,43.88,43.82,43.83,89500.0,32.2525,32.2746,32.2305,32.2378,89500.0
2015-02-18 12:15:00,43.83,43.85,43.81,43.85,18100.0,32.2378,32.2525,32.2231,32.2525,18100.0
2015-02-18 12:20:00,43.85,43.87,43.79,43.79,18500.0,32.2525,32.2672,32.2084,32.2084,18500.0
2015-02-18 12:25:00,43.8,43.89,43.8,43.85,18800.0,32.2157,32.2819,32.2157,32.2525,18800.0
2015-02-18 12:30:00,43.85,43.85,43.78,43.78,9100.0,32.2525,32.2525,32.201,32.201,9100.0
2015-02-18 12:35:00,43.79,43.84,43.78,43.8,15400.0,32.2084,32.2452,32.201,32.2157,15400.0
2015-02-18 12:40:00,43.8,43.83,43.78,43.79,11500.0,32.2157,32.2378,32.201,32.2084,11500.0
2015-02-18 12:45:00,43.78,43.89,43.78,43.78,31500.0,32.201,32.2819,32.201,32.201,31500.0
2015-02-18 12:50:00,43.78,43.83,43.76,43.79,20500.0,32.201,32.2378,32.1863,32.2084,20500.0
2015-02-18 12:55:00,43.79,43.79,43.75,43.78,14400.0,32.2084,32.2084,32.179,32.201,14400.0
2015-02-18 13:00:00,43.78,43.8,43.76,43.78,35800.0,32.201,32.2157,32.1863,32.201,35800.0
2015-02-18 13:05:00,43.78,43.79,43.72,43.74,21300.0,32.201,32.2084,32.1569,32.1716,21300.0
2015-02-18 13:10:00,43.74,43.77,43.74,43.74,10700.0,32.1716,32.1937,32.1716,32.1716,10700.0
2015-02-18 13:15:00,43.74,43.79,43.74,43.78,16700.0,32.1716,32.2084,32.1716,32.201,16700.0
2015-02-18 13:20:00,43.79,43.79,43.75,43.78,13600.0,32.2084,32.2084,32.179,32.201,13600.0
2015-02-18 13:25:00,43.79,43.8,43.72,43.73,45300.0,32.2084,32.2157,32.1569,32.1643,45300.0
2015-02-18 13:30:00,43.73,43.73,43.71,43.72,23300.0,32.1643,32.1643,32.1495,32.1569,23300.0
2015-02-18 13:35:00,43.72,43.73,43.7,43.71,14300.0,32.1569,32.1643,32.1422,32.1495,14300.0
2015-02-18 13:40:00,43.71,43.72,43.6,43.61,15700.0,32.1495,32.1569,32.0686,32.076,15700.0
2015-02-18 13:45:00,43.61,43.68,43.61,43.68,20200.0,32.076,32.1275,32.076,32.1275,20200.0
2015-02-18 13:50:00,43.68,43.75,43.67,43.67,24000.0,32.1275,32.179,32.1201,32.1201,24000.0
2015-02-18 13:55:00,43.68,43.71,43.66,43.7,14000.0,32.1275,32.1495,32.1128,32.1422,14000.0
2015-02-18 14:00:00,43.71,44.01,43.71,43.99,49800.0,32.1495,32.3702,32.1495,32.3555,49800.0
2015-02-18 14:05:00,43.99,43.99,43.89,43.93,83100.0,32.3555,32.3555,32.2819,32.3114,83100.0
2015-02-18 14:10:00,43.93,43.95,43.85,43.85,118500.0,32.3114,32.3261,32.2525,32.2525,118500.0
2015-02-18 14:15:00,43.86,43.92,43.84,43.88,53300.0,32.2599,32.304,32.2452,32.2746,53300.0
2015-02-18 14:20:00,43.87,43.91,43.84,43.89,37500.0,32.2672,32.2967,32.2452,32.2819,37500.0
2015-02-18 14:25:00,43.89,43.9,43.83,43.87,25900.0,32.2819,32.2893,32.2378,32.2672,25900.0
2015-02-18 14:30:00,43.88,43.92,43.84,43.91,42200.0,32.2746,32.304,32.2452,32.2967,42200.0
2015-02-18 14:35:00,43.9,43.94,43.86,43.93,24900.0,32.2893,32.3187,32.2599,32.3114,24900.0
2015-02-18 14:40:00,43.94,43.94,43.89,43.9,32800.0,32.3187,32.3187,32.2819,32.2893,32800.0
2015-02-18 14:45:00,43.91,43.94,43.89,43.9,31800.0,32.2967,32.3187,32.2819,32.2893,31800.0
2015-02-18 14:50:00,43.9,43.91,43.84,43.85,15700.0,32.2893,32.2967,32.2452,32.2525,15700.0
2015-02-18 14:55:00,43.86,43.88,43.83,43.85,12000.0,32.2599,32.2746,32.2378,32.2525,12000.0
2015-02-18 15:00:00,43.84,43.9,43.84,43.86,22400.0,32.2452,32.2893,32.2452,32.2599,22400.0
2015-02-18 15:05:00,43.87,43.91,43.87,43.89,42800.0,32.2672,32.2967,32.2672,32.2819,42800.0
2015-02-18 15:10:00,43.88,43.9,43.84,43.9,21000.0,32.2746,32.2893,32.2452,32.2893,21000.0
2015-02-18 15:15:00,43.9,43.96,43.88,43.94,29800.0,32.2893,32.3334,32.2746,32.3187,29800.0
2015-02-18 15:20:00,43.94,43.95,43.92,43.92,10900.0,32.3187,32.3261,32.304,32.304,10900.0
2015-02-18 15:25:00,43.92,43.96,43.91,43.96,17100.0,32.304,32.3334,32.2967,32.3334,17100.0
2015-02-18 15:30:00,43.96,43.99,43.94,43.98,29000.0,32.3334,32.3555,32.3187,32.3481,29000.0
2015-02-18 15:35:00,43.98,43.98,43.95,43.96,18000.0,32.3481,32.3481,32.3261,32.3334,18000.0
2015-02-18 15:40:00,43.96,44.0,43.92,43.92,35500.0,32.3334,32.3628,32.304,32.304,35500.0
2015-02-18 15:45:00,43.93,43.98,43.92,43.97,37800.0,32.3114,32.3481,32.304,32.3408,37800.0
2015-02-18 15:50:00,43.97,43.98,43.95,43.97,30400.0,32.3408,32.3481,32.3261,32.3408,30400.0
2015-02-18 15:55:00,43.97,43.97,43.91,43.95,184500.0,32.3408,32.3408,32.2967,32.3261,184500.0
2015-02-19 09:30:00,43.78,43.78,43.61,43.61,19900.0,32.201,32.201,32.076,32.076,19900.0
2015-02-19 09:35:00,43.6,43.65,43.32,43.32,11200.0,32.0686,32.1054,31.8627,31.8627,11200.0
2015-02-19 09:40:00,43.33,43.42,43.28,43.37,32900.0,31.87,31.9362,31.8333,31.8995,32900.0
2015-02-19 09:45:00,43.35,43.47,43.31,43.46,16700.0,31.8848,31.973,31.8553,31.9657,16700.0
2015-02-19 09:50:00,43.48,43.59,43.48,43.56,10300.0,31.9804,32.0613,31.9804,32.0392,10300.0
2015-02-19 09:55:00,43.59,43.69,43.59,43.64,10400.0,32.0613,32.1348,32.0613,32.0981,10400.0
2015-02-19 10:00:00,43.64,43.67,43.61,43.61,8200.0,32.0981,32.1201,32.076,32.076,8200.0
2015-02-19 10:05:00,43.6,43.66,43.53,43.53,16000.0,32.0686,32.1128,32.0172,32.0172,16000.0
2015-02-19 10:10:00,43.54,43.6,43.52,43.59,26300.0,32.0245,32.0686,32.0098,32.0613,26300.0
2015-02-19 10:15:00,43.6,43.6,43.48,43.48,11300.0,32.0686,32.0686,31.9804,31.9804,11300.0
2015-02-19 10:20:00,43.48,43.53,43.48,43.5,17400.0,31.9804,32.0172,31.9804,31.9951,17400.0
2015-02-19 10:25:00,43.48,43.48,43.44,43.48,13300.0,31.9804,31.9804,31.951,31.9804,13300.0
2015-02-19 10:30:00,43.49,43.5,43.42,43.47,16200.0,31.9877,31.9951,31.9362,31.973,16200.0
2015-02-19 10:35:00,43.47,43.5,43.44,43.47,7600.0,31.973,31.9951,31.951,31.973,7600.0
2015-02-19 10:40:00,43.48,43.5,43.4,43.4,10500.0,31.9804,31.9951,31.9215,31.9215,10500.0
2015-02-19 10:45:00,43.4,43.45,43.39,43.39,10200.0,31.9215,31.9583,31.9142,31.9142,10200.0
2015-02-19 10:50:00,43.4,43.41,43.27,43.28,11600.0,31.9215,31.9289,31.8259,31.8333,11600.0
2015-02-19 10:55:00,43.28,43.45,43.28,43.43,14500.0,31.8333,31.9583,31.8333,31.9436,14500.0
2015-02-19 11:00:00,43.43,43.43,43.32,43.34,16000.0,31.9436,31.9436,31.8627,31.8774,16000.0
2015-02-19 11:05:00,43.32,43.32,43.24,43.26,10900.0,31.8627,31.8627,31.8039,31.8186,10900.0
2015-02-19 11:10:00,43.26,43.27,43.16,43.16,38200.0,31.8186,31.8259,31.745,31.745,38200.0
2015-02-19 11:15:00,43.17,43.26,43.17,43.22,34600.0,31.7524,31.8186,31.7524,31.7891,34600.0
2015-02-19 11:20:00,43.23,43.28,43.23,43.23,11000.0,31.7965,31.8333,31.7965,31.7965,11000.0
2015-02-19 11:25:00,43.22,43.25,43.19,43.21,10400.0,31.7891,31.8112,31.7671,31.7818,10400.0
2015-02-19 11:30:00,43.21,43.21,43.11,43.13,26100.0,31.7818,31.7818,31.7082,31.7229,26100.0
2015-02-19 11:35:00,43.14,43.16,43.09,43.09,28500.0,31.7303,31.745,31.6935,31.6935,28500.0
2015-02-19 11:40:00,43.1,43.13,43.05,43.05,18400.0,31.7009,31.7229,31.6641,31.6641,18400.0
2015-02-19 11:45:00,43.06,43.07,43.01,43.01,25700.0,31.6715,31.6788,31.6347,31.6347,25700.0
2015-02-19 11:50:00,43.0,43.07,43.0,43.07,18800.0,31.6273,31.6788,31.6273,31.6788,18800.0
2015-02-19 11:55:00,43.07,43.13,43.05,43.11,16000.0,31.6788,31.7229,31.6641,31.7082,16000.0
2015-02-19 12:00:00,43.1,43.17,43.1,43.14,20600.0,31.7009,31.7524,31.7009,31.7303,20600.0
2015-02-19 12:05:00,43.14,43.15,43.03,43.04,25300.0,31.7303,31.7377,31.6494,31.6567,25300.0
2015-02-19 12:10:00,43.03,43.03,42.93,42.95,18200.0,31.6494,31.6494,31.5758,31.5906,18200.0
2015-02-19 12:15:00,42.95,43.03,42.93,43.01,22000.0,31.5906,31.6494,31.5758,31.6347,22000.0
2015-02-19 12:20:00,43.01,43.01,42.96,42.96,17300.0,31.6347,31.6347,31.5979,31.5979,17300.0
2015-02-19 12:25:00,42.96,42.96,42.92,42.92,14200.0,31.5979,31.5979,31.5685,31.5685,14200.0
2015-02-19 12:30:00,42.92,42.93,42.86,42.86,20000.0,31.5685,31.5758,31.5244,31.5244,20000.0
2015-02-19 12:35:00,42.86,42.86,42.79,42.8,48800.0,31.5244,31.5244,31.4729,31.4802,48800.0
2015-02-19 12:40:00,42.8,42.89,42.8,42.81,22700.0,31.4802,31.5464,31.4802,31.4876,22700.0
2015-02-19 12:45:00,42.81,42.81,42.75,42.76,18100.0,31.4876,31.4876,31.4434,31.4508,18100.0
2015-02-19 12:50:00,42.75,42.79,42.74,42.77,23700.0,31.4434,31.4729,31.4361,31.4582,23700.0
2015-02-19 12:55:00,42.76,42.84,42.76,42.83,19200.0,31.4508,31.5096,31.4508,31.5023,19200.0
2015-02-19 13:00:00,42.83,42.83,42.72,42.75,25100.0,31.5023,31.5023,31.4214,31.4434,25100.0
2015-02-19 13:05:00,42.75,42.77,42.72,42.75,18400.0,31.4434,31.4582,31.4214,31.4434,18400.0
2015-02-19 13:10:00,42.75,42.76,42.69,42.69,21000.0,31.4434,31.4508,31.3993,31.3993,21000.0
2015-02-19 13:15:00,42.69,42.77,42.69,42.72,23300.0,31.3993,31.4582,31.3993,31.4214,23300.0
2015-02-19 13:20:00,42.73,42.79,42.71,42.71,19400.0,31.4287,31.4729,31.414,31.414,19400.0
2015-02-19 13:25:00,42.7,42.74,42.69,42.7,25100.0,31.4067,31.4361,31.3993,31.4067,25100.0
2015-02-19 13:30:00,42.7,42.76,42.7,42.74,27200.0,31.4067,31.4508,31.4067,31.4361,27200.0
2015-02-19 13:35:00,42.74,42.75,42.73,42.74,22200.0,31.4361,31.4434,31.4287,31.4361,22200.0
2015-02-19 13:40:00,42.74,42.76,42.7,42.7,41600.0,31.4361,31.4508,31.4067,31.4067,41600.0
2015-02-19 13:45:00,42.71,42.74,42.7,42.73,27600.0,31.414,31.4361,31.4067,31.4287,27600.0
2015-02-19 13:50:00,42.73,42.84,42.72,42.84,38300.0,31.4287,31.5096,31.4214,31.5096,38300.0
2015-02-19 13:55:00,42.83,42.86,42.83,42.84,20000.0,31.5023,31.5244,31.5023,31.5096,20000.0
2015-02-19 14:00:00,42.84,42.85,42.73,42.73,20200.0,31.5096,31.517,31.4287,31.4287,20200.0
2015-02-19 14:05:00,42.73,42.79,42.73,42.79,35400.0,31.4287,31.4729,31.4287,31.4729,35400.0
2015-02-19 14:10:00,42.79,42.88,42.79,42.84,31400.0,31.4729,31.5391,31.4729,31.5096,31400.0
2015-02-19 14:15:00,42.83,42.83,42.79,42.82,21200.0,31.5023,31.5023,31.4729,31.4949,21200.0
2015-02-19 14:20:00,42.82,42.83,42.76,42.76,23600.0,31.4949,31.5023,31.4508,31.4508,23600.0
2015-02-19 14:25:00,42.76,43.03,42.76,42.87,357400.0,31.4508,31.6494,31.4508,31.5317,357400.0
2015-02-19 14:30:00,42.88,42.9,42.85,42.85,20000.0,31.5391,31.5538,31.517,31.517,20000.0
2015-02-19 14:35:00,42.85,42.85,42.8,42.81,16800.0,31.517,31.517,31.4802,31.4876,16800.0
2015-02-19 14:40:00,42.8,42.83,42.79,42.83,81100.0,31.4802,31.5023,31.4729,31.5023,81100.0
2015-02-19 14:45:00,42.83,42.89,42.82,42.82,41900.0,31.5023,31.5464,31.4949,31.4949,41900.0
2015-02-19 14:50:00,42.82,42.89,42.82,42.88,17400.0,31.4949,31.5464,31.4949,31.5391,17400.0
2015-02-19 14:55:00,42.9,42.91,42.84,42.9,23100.0,31.5538,31.5611,31.5096,31.5538,23100.0
2015-02-19 15:00:00,42.9,42.94,42.9,42.92,14700.0,31.5538,31.5832,31.5538,31.5685,14700.0
2015-02-19 15:05:00,42.91,42.91,42.85,42.85,17000.0,31.5611,31.5611,31.517,31.517,17000.0
2015-02-19 15:10:00,42.86,42.9,42.83,42.84,28600.0,31.5244,31.5538,31.5023,31.5096,28600.0
2015-02-19 15:15:00,42.84,42.86,42.82,42.83,23300.0,31.5096,31.5244,31.4949,31.5023,23300.0
2015-02-19 15:20:00,42.83,42.84,42.79,42.8,26700.0,31.5023,31.5096,31.4729,31.4802,26700.0
2015-02-19 15:25:00,42.8,42.82,42.77,42.8,33700.0,31.4802,31.4949,31.4582,31.4802,33700.0
2015-02-19 15:30:00,42.8,42.81,42.74,42.76,42000.0,31.4802,31.4876,31.4361,31.4508,42000.0
2015-02-19 15:35:00,42.76,42.8,42.72,42.75,60300.0,31.4508,31.4802,31.4214,31.4434,60300.0
2015-02-19 15:40:00,42.75,42.76,42.68,42.73,69500.0,31.4434,31.4508,31.392,31.4287,69500.0
2015-02-19 15:45:00,42.73,42.78,42.73,42.78,70800.0,31.4287,31.4655,31.4287,31.4655,70800.0
2015-02-19 15:50:00,42.77,42.81,42.75,42.81,101400.0,31.4582,31.4876,31.4434,31.4876,101400.0
2015-02-19 15:55:00,42.81,42.86,42.8,42.84,268400.0,31.4876,31.5244,31.4802,31.5096,268400.0
2015-02-20 09:30:00,42.73,42.91,42.67,42.91,174500.0,31.4287,31.5611,31.3846,31.5611,174500.0
2015-02-20 09:35:00,42.91,42.92,42.67,42.67,45200.0,31.5611,31.5685,31.3846,31.3846,45200.0
2015-02-20 09:40:00,42.68,42.84,42.65,42.81,27300.0,31.392,31.5096,31.3699,31.4876,27300.0
2015-02-20 09:45:00,42.81,42.96,42.8,42.94,25700.0,31.4876,31.5979,31.4802,31.5832,25700.0
2015-02-20 09:50:00,42.93,43.08,42.87,42.96,41900.0,31.5758,31.6862,31.5317,31.5979,41900.0
2015-02-20 09:55:00,42.96,42.98,42.9,42.94,21600.0,31.5979,31.6126,31.5538,31.5832,21600.0
2015-02-20 10:00:00,42.94,43.02,42.92,43.01,60200.0,31.5832,31.642,31.5685,31.6347,60200.0
2015-02-20 10:05:00,43.01,43.05,42.98,43.05,50800.0,31.6347,31.6641,31.6126,31.6641,50800.0
2015-02-20 10:10:00,43.04,43.11,43.03,43.11,62700.0,31.6567,31.7082,31.6494,31.7082,62700.0
2015-02-20 10:15:00,43.11,43.13,43.05,43.09,25600.0,31.7082,31.7229,31.6641,31.6935,25600.0
2015-02-20 10:20:00,43.09,43.12,43.03,43.12,24900.0,31.6935,31.7156,31.6494,31.7156,24900.0
2015-02-20 10:25:00,43.13,43.14,43.03,43.03,30200.0,31.7229,31.7303,31.6494,31.6494,30200.0
2015-02-20 10:30:00,43.03,43.07,43.03,43.07,20700.0,31.6494,31.6788,31.6494,31.6788,20700.0
2015-02-20 10:35:00,43.06,43.11,43.04,43.1,39100.0,31.6715,31.7082,31.6567,31.7009,39100.0
2015-02-20 10:40:00,43.11,43.11,43.06,43.06,19100.0,31.7082,31.7082,31.6715,31.6715,19100.0
2015-02-20 10:45:00,43.07,43.16,43.06,43.16,24500.0,31.6788,31.745,31.6715,31.745,24500.0
2015-02-20 10:50:00,43.16,43.19,43.1,43.18,27900.0,31.745,31.7671,31.7009,31.7597,27900.0
2015-02-20 10:55:00,43.18,43.18,43.08,43.09,53800.0,31.7597,31.7597,31.6862,31.6935,53800.0
2015-02-20 11:00:00,43.11,43.17,43.1,43.11,18300.0,31.7082,31.7524,31.7009,31.7082,18300.0
2015-02-20 11:05:00,43.11,43.11,43.03,43.03,38800.0,31.7082,31.7082,31.6494,31.6494,38800.0
2015-02-20 11:10:00,43.03,43.06,43.03,43.04,18800.0,31.6494,31.6715,31.6494,31.6567,18800.0
2015-02-20 11:15:00,43.04,43.04,43.03,43.03,33100.0,31.6567,31.6567,31.6494,31.6494,33100.0
2015-02-20 11:20:00,43.04,43.04,43.03,43.04,22600.0,31.6567,31.6567,31.6494,31.6567,22600.0
2015-02-20 11:25:00,43.04,43.08,43.03,43.04,18600.0,31.6567,31.6862,31.6494,31.6567,18600.0
2015-02-20 11:30:00,43.05,43.1,43.04,43.08,9800.0,31.6641,31.7009,31.6567,31.6862,9800.0
2015-02-20 11:35:00,43.1,43.11,43.03,43.03,12000.0,31.7009,31.7082,31.6494,31.6494,12000.0
2015-02-20 11:40:00,43.03,43.06,43.03,43.03,28200.0,31.6494,31.6715,31.6494,31.6494,28200.0
2015-02-20 11:45:00,43.04,43.09,43.03,43.09,13500.0,31.6567,31.6935,31.6494,31.6935,13500.0
2015-02-20 11:50:00,43.08,43.08,43.06,43.08,8200.0,31.6862,31.6862,31.6715,31.6862,8200.0
2015-02-20 11:55:00,43.08,43.09,43.06,43.08,13300.0,31.6862,31.6935,31.6715,31.6862,13300.0
2015-02-20 12:00:00,43.09,43.11,43.08,43.11,34400.0,31.6935,31.7082,31.6862,31.7082,34400.0
2015-02-20 12:05:00,43.11,43.11,43.04,43.04,33800.0,31.7082,31.7082,31.6567,31.6567,33800.0
2015-02-20 12:10:00,43.03,43.04,43.01,43.01,13000.0,31.6494,31.6567,31.6347,31.6347,13000.0
2015-02-20 12:15:00,43.01,43.04,43.01,43.02,27700.0,31.6347,31.6567,31.6347,31.642,27700.0
2015-02-20 12:20:00,43.02,43.03,43.0,43.0,6700.0,31.642,31.6494,31.6273,31.6273,6700.0
2015-02-20 12:25:00,43.0,43.08,42.99,43.06,39300.0,31.6273,31.6862,31.62,31.6715,39300.0
2015-02-20 12:30:00,43.07,43.07,43.02,43.04,14700.0,31.6788,31.6788,31.642,31.6567,14700.0
2015-02-20 12:35:00,43.04,43.12,43.04,43.06,44100.0,31.6567,31.7156,31.6567,31.6715,44100.0
2015-02-20 12:40:00,43.06,43.15,43.05,43.05,28900.0,31.6715,31.7377,31.6641,31.6641,28900.0
2015-02-20 12:45:00,43.06,43.09,43.06,43.08,7100.0,31.6715,31.6935,31.6715,31.6862,7100.0
2015-02-20 12:50:00,43.08,43.16,43.08,43.16,12800.0,31.6862,31.745,31.6862,31.745,12800.0
2015-02-20 12:55:00,43.16,43.16,43.09,43.11,11600.0,31.745,31.745,31.6935,31.7082,11600.0
2015-02-20 13:00:00,43.1,43.12,43.08,43.1,15000.0,31.7009,31.7156,31.6862,31.7009,15000.0
2015-02-20 13:05:00,43.1,43.11,43.1,43.1,6300.0,31.7009,31.7082,31.7009,31.7009,6300.0
2015-02-20 13:10:00,43.11,43.13,43.09,43.11,15900.0,31.7082,31.7229,31.6935,31.7082,15900.0
2015-02-20 13:15:00,43.11,43.14,43.08,43.08,12700.0,31.7082,31.7303,31.6862,31.6862,12700.0
2015-02-20 13:20:00,43.07,43.1,43.07,43.1,11800.0,31.6788,31.7009,31.6788,31.7009,11800.0
2015-02-20 13:25:00,43.11,43.15,43.09,43.09,17600.0,31.7082,31.7377,31.6935,31.6935,17600.0
2015-02-20 13:30:00,43.09,43.14,43.09,43.12,9000.0,31.6935,31.7303,31.6935,31.7156,9000.0
2015-02-20 13:35:00,43.12,43.13,43.08,43.13,17800.0,31.7156,31.7229,31.6862,31.7229,17800.0
2015-02-20 13:40:00,43.13,43.13,43.06,43.07,15300.0,31.7229,31.7229,31.6715,31.6788,15300.0
2015-02-20 13:45:00,43.06,43.06,43.02,43.06,26800.0,31.6715,31.6715,31.642,31.6715,26800.0
2015-02-20 13:50:00,43.05,43.07,43.04,43.06,19800.0,31.6641,31.6788,31.6567,31.6715,19800.0
2015-02-20 13:55:00,43.05,43.1,43.04,43.06,26100.0,31.6641,31.7009,31.6567,31.6715,26100.0
2015-02-20 14:00:00,43.06,43.08,43.04,43.06,13900.0,31.6715,31.6862,31.6567,31.6715,13900.0
2015-02-20 14:05:00,43.08,43.1,43.05,43.05,16700.0,31.6862,31.7009,31.6641,31.6641,16700.0
2015-02-20 14:10:00,43.06,43.08,43.0,43.0,21000.0,31.6715,31.6862,31.6273,31.6273,21000.0
2015-02-20 14:15:00,43.0,43.04,42.99,43.04,12000.0,31.6273,31.6567,31.62,31.6567,12000.0
2015-02-20 14:20:00,43.04,43.05,42.99,43.01,17100.0,31.6567,31.6641,31.62,31.6347,17100.0
2015-02-20 14:25:00,43.01,43.05,43.01,43.04,15400.0,31.6347,31.6641,31.6347,31.6567,15400.0
2015-02-20 14:30:00,43.04,43.05,43.0,43.02,23600.0,31.6567,31.6641,31.6273,31.642,23600.0
2015-02-20 14:35:00,43.03,43.05,43.01,43.01,27800.0,31.6494,31.6641,31.6347,31.6347,27800.0
2015-02-20 14:40:00,43.01,43.01,42.98,42.98,12000.0,31.6347,31.6347,31.6126,31.6126,12000.0
2015-02-20 14:45:00,42.98,42.99,42.97,42.97,15900.0,31.6126,31.62,31.6053,31.6053,15900.0
2015-02-20 14:50:00,42.97,42.99,42.96,42.99,18000.0,31.6053,31.62,31.5979,31.62,18000.0
2015-02-20 14:55:00,43.0,43.02,42.96,43.02,49400.0,31.6273,31.642,31.5979,31.642,49400.0
2015-02-20 15:00:00,43.03,43.08,43.02,43.02,25100.0,31.6494,31.6862,31.642,31.642,25100.0
2015-02-20 15:05:00,43.02,43.04,43.01,43.03,35000.0,31.642,31.6567,31.6347,31.6494,35000.0
2015-02-20 15:10:00,43.04,43.07,43.02,43.05,68000.0,31.6567,31.6788,31.642,31.6641,68000.0
2015-02-20 15:15:00,43.05,43.05,43.02,43.05,27700.0,31.6641,31.6641,31.642,31.6641,27700.0
2015-02-20 15:20:00,43.05,43.06,43.03,43.05,41900.0,31.6641,31.6715,31.6494,31.6641,41900.0
2015-02-20 15:25:00,43.05,43.06,43.03,43.05,34800.0,31.6641,31.6715,31.6494,31.6641,34800.0
2015-02-20 15:30:00,43.06,43.06,43.02,43.05,69900.0,31.6715,31.6715,31.642,31.6641,69900.0
2015-02-20 15:35:00,43.05,43.16,43.04,43.1,82900.0,31.6641,31.745,31.6567,31.7009,82900.0
2015-02-20 15:40:00,43.1,43.12,43.05,43.07,55400.0,31.7009,31.7156,31.6641,31.6788,55400.0
2015-02-20 15:45:00,43.07,43.13,43.04,43.05,112600.0,31.6788,31.7229,31.6567,31.6641,112600.0
2015-02-20 15:50:00,43.05,43.06,43.04,43.06,65000.0,31.6641,31.6715,31.6567,31.6715,65000.0
2015-02-20 15:55:00,43.05,43.08,43.02,43.02,228300.0,31.6641,31.6862,31.642,31.642,228300.0
2015-02-23 09:30:00,43.16,43.35,43.16,43.33,45200.0,31.745,31.8848,31.745,31.87,45200.0
2015-02-23 09:35:00,43.3,43.42,43.3,43.39,9200.0,31.848,31.9362,31.848,31.9142,9200.0
2015-02-23 09:40:00,43.39,43.43,43.3,43.35,27300.0,31.9142,31.9436,31.848,31.8848,27300.0
2015-02-23 09:45:00,43.34,43.38,43.27,43.35,26900.0,31.8774,31.9068,31.8259,31.8848,26900.0
2015-02-23 09:50:00,43.34,43.35,43.26,43.28,34000.0,31.8774,31.8848,31.8186,31.8333,34000.0
2015-02-23 09:55:00,43.28,43.28,43.1,43.1,42800.0,31.8333,31.8333,31.7009,31.7009,42800.0
2015-02-23 10:00:00,43.1,43.16,43.09,43.16,42000.0,31.7009,31.745,31.6935,31.745,42000.0
2015-02-23 10:05:00,43.16,43.17,43.04,43.12,33700.0,31.745,31.7524,31.6567,31.7156,33700.0
2015-02-23 10:10:00,43.12,43.17,43.1,43.13,23400.0,31.7156,31.7524,31.7009,31.7229,23400.0
2015-02-23 10:15:00,43.14,43.21,43.11,43.14,40700.0,31.7303,31.7818,31.7082,31.7303,40700.0
2015-02-23 10:20:00,43.13,43.14,43.07,43.08,64300.0,31.7229,31.7303,31.6788,31.6862,64300.0
2015-02-23 10:25:00,43.08,43.15,43.07,43.13,26600.0,31.6862,31.7377,31.6788,31.7229,26600.0
2015-02-23 10:30:00,43.13,43.19,43.12,43.18,22300.0,31.7229,31.7671,31.7156,31.7597,22300.0
2015-02-23 10:35:00,43.18,43.19,43.12,43.12,11800.0,31.7597,31.7671,31.7156,31.7156,11800.0
2015-02-23 10:40:00,43.12,43.15,43.09,43.12,15900.0,31.7156,31.7377,31.6935,31.7156,15900.0
2015-02-23 10:45:00,43.12,43.19,43.12,43.15,18900.0,31.7156,31.7671,31.7156,31.7377,18900.0
2015-02-23 10:50:00,43.16,43.16,43.07,43.07,9700.0,31.745,31.745,31.6788,31.6788,9700.0
2015-02-23 10:55:00,43.07,43.16,43.06,43.16,64200.0,31.6788,31.745,31.6715,31.745,64200.0
2015-02-23 11:00:00,43.17,43.25,43.17,43.22,17100.0,31.7524,31.8112,31.7524,31.7891,17100.0
2015-02-23 11:05:00,43.22,43.29,43.22,43.28,24100.0,31.7891,31.8406,31.7891,31.8333,24100.0
2015-02-23 11:10:00,43.27,43.35,43.26,43.34,27700.0,31.8259,31.8848,31.8186,31.8774,27700.0
2015-02-23 11:15:00,43.34,43.44,43.34,43.36,37200.0,31.8774,31.951,31.8774,31.8921,37200.0
2015-02-23 11:20:00,43.36,43.36,43.29,43.29,16700.0,31.8921,31.8921,31.8406,31.8406,16700.0
2015-02-23 11:25:00,43.3,43.31,43.28,43.3,61900.0,31.848,31.8553,31.8333,31.848,61900.0
2015-02-23 11:30:00,43.3,43.32,43.26,43.32,19100.0,31.848,31.8627,31.8186,31.8627,19100.0
2015-02-23 11:35:00,43.31,43.42,43.31,43.4,54900.0,31.8553,31.9362,31.8553,31.9215,54900.0
2015-02-23 11:40:00,43.41,43.52,43.4,43.52,124600.0,31.9289,32.0098,31.9215,32.0098,124600.0
2015-02-23 11:45:00,43.52,43.52,43.43,43.44,22200.0,32.0098,32.0098,31.9436,31.951,22200.0
2015-02-23 11:50:00,43.44,43.44,43.37,43.41,24500.0,31.951,31.951,31.8995,31.9289,24500.0
2015-02-23 11:55:00,43.42,43.44,43.38,43.44,14700.0,31.9362,31.951,31.9068,31.951,14700.0
2015-02-23 12:00:00,43.45,43.5,43.44,43.47,26100.0,31.9583,31.9951,31.951,31.973,26100.0
2015-02-23 12:05:00,43.47,43.47,43.43,43.43,16300.0,31.973,31.973,31.9436,31.9436,16300.0
2015-02-23 12:10:00,43.44,43.48,43.41,43.48,21000.0,31.951,31.9804,31.9289,31.9804,21000.0
2015-02-23 12:15:00,43.48,43.57,43.48,43.56,16500.0,31.9804,32.0466,31.9804,32.0392,16500.0
2015-02-23 12:20:00,43.55,43.56,43.52,43.53,17800.0,32.0319,32.0392,32.0098,32.0172,17800.0
2015-02-23 12:25:00,43.52,43.53,43.44,43.45,37800.0,32.0098,32.0172,31.951,31.9583,37800.0
2015-02-23 12:30:00,43.45,43.46,43.4,43.43,14500.0,31.9583,31.9657,31.9215,31.9436,14500.0
2015-02-23 12:35:00,43.43,43.46,43.38,43.38,11900.0,31.9436,31.9657,31.9068,31.9068,11900.0
2015-02-23 12:40:00,43.38,43.39,43.31,43.31,15200.0,31.9068,31.9142,31.8553,31.8553,15200.0
2015-02-23 12:45:00,43.31,43.36,43.3,43.34,7400.0,31.8553,31.8921,31.848,31.8774,7400.0
2015-02-23 12:50:00,43.34,43.4,43.33,43.4,13000.0,31.8774,31.9215,31.87,31.9215,13000.0
2015-02-23 12:55:00,43.4,43.4,43.35,43.35,8500.0,31.9215,31.9215,31.8848,31.8848,8500.0
2015-02-23 13:00:00,43.36,43.38,43.31,43.38,19200.0,31.8921,31.9068,31.8553,31.9068,19200.0
2015-02-23 13:05:00,43.38,43.41,43.36,43.41,59400.0,31.9068,31.9289,31.8921,31.9289,59400.0
2015-02-23 13:10:00,43.41,43.44,43.37,43.38,76600.0,31.9289,31.951,31.8995,31.9068,76600.0
2015-02-23 13:15:00,43.37,43.38,43.35,43.35,12100.0,31.8995,31.9068,31.8848,31.8848,12100.0
2015-02-23 13:20:00,43.35,43.35,43.27,43.28,10600.0,31.8848,31.8848,31.8259,31.8333,10600.0
2015-02-23 13:25:00,43.27,43.32,43.27,43.31,52500.0,31.8259,31.8627,31.8259,31.8553,52500.0
2015-02-23 13:30:00,43.31,43.32,43.23,43.24,23900.0,31.8553,31.8627,31.7965,31.8039,23900.0
2015-02-23 13:35:00,43.24,43.24,43.18,43.21,20600.0,31.8039,31.8039,31.7597,31.7818,20600.0
2015-02-23 13:40:00,43.22,43.25,43.21,43.25,14800.0,31.7891,31.8112,31.7818,31.8112,14800.0
2015-02-23 13:45:00,43.25,43.26,43.23,43.24,8200.0,31.8112,31.8186,31.7965,31.8039,8200.0
2015-02-23 13:50:00,43.24,43.32,43.24,43.26,36500.0,31.8039,31.8627,31.8039,31.8186,36500.0
2015-02-23 13:55:00,43.25,43.27,43.22,43.27,17800.0,31.8112,31.8259,31.7891,31.8259,17800.0
2015-02-23 14:00:00,43.27,43.35,43.27,43.32,21200.0,31.8259,31.8848,31.8259,31.8627,21200.0
2015-02-23 14:05:00,43.32,43.39,43.31,43.36,18300.0,31.8627,31.9142,31.8553,31.8921,18300.0
2015-02-23 14:10:00,43.36,43.37,43.28,43.28,11800.0,31.8921,31.8995,31.8333,31.8333,11800.0
2015-02-23 14:15:00,43.28,43.33,43.25,43.33,25200.0,31.8333,31.87,31.8112,31.87,25200.0
2015-02-23 14:20:00,43.33,43.38,43.3,43.31,17700.0,31.87,31.9068,31.848,31.8553,17700.0
2015-02-23 14:25:00,43.31,43.34,43.28,43.29,18400.0,31.8553,31.8774,31.8333,31.8406,18400.0
2015-02-23 14:30:00,43.28,43.31,43.26,43.29,22600.0,31.8333,31.8553,31.8186,31.8406,22600.0
2015-02-23 14:35:00,43.3,43.31,43.22,43.22,13500.0,31.848,31.8553,31.7891,31.7891,13500.0
2015-02-23 14:40:00,43.22,43.25,43.2,43.23,36800.0,31.7891,31.8112,31.7744,31.7965,36800.0
2015-02-23 14:45:00,43.24,43.28,43.24,43.25,22100.0,31.8039,31.8333,31.8039,31.8112,22100.0
2015-02-23 14:50:00,43.24,43.24,43.18,43.2,19000.0,31.8039,31.8039,31.7597,31.7744,19000.0
2015-02-23 14:55:00,43.19,43.2,43.19,43.19,7200.0,31.7671,31.7744,31.7671,31.7671,7200.0
2015-02-23 15:00:00,43.19,43.26,43.18,43.22,45400.0,31.7671,31.8186,31.7597,31.7891,45400.0
2015-02-23 15:05:00,43.21,43.27,43.21,43.23,30700.0,31.7818,31.8259,31.7818,31.7965,30700.0
2015-02-23 15:10:00,43.24,43.27,43.22,43.24,17300.0,31.8039,31.8259,31.7891,31.8039,17300.0
2015-02-23 15:15:00,43.25,43.29,43.24,43.26,29900.0,31.8112,31.8406,31.8039,31.8186,29900.0
2015-02-23 15:20:00,43.27,43.27,43.22,43.26,31800.0,31.8259,31.8259,31.7891,31.8186,31800.0
2015-02-23 15:25:00,43.26,43.26,43.22,43.26,22400.0,31.8186,31.8186,31.7891,31.8186,22400.0
2015-02-23 15:30:00,43.25,43.31,43.25,43.27,39700.0,31.8112,31.8553,31.8112,31.8259,39700.0
2015-02-23 15:35:00,43.27,43.34,43.27,43.34,39500.0,31.8259,31.8774,31.8259,31.8774,39500.0
2015-02-23 15:40:00,43.33,43.34,43.3,43.34,57400.0,31.87,31.8774,31.848,31.8774,57400.0
2015-02-23 15:45:00,43.34,43.39,43.33,43.37,52600.0,31.8774,31.9142,31.87,31.8995,52600.0
2015-02-23 15:50:00,43.37,43.4,43.35,43.39,150800.0,31.8995,31.9215,31.8848,31.9142,150800.0
2015-02-23 15:55:00,43.39,43.49,43.39,43.46,182700.0,31.9142,31.9877,31.9142,31.9657,182700.0
2015-02-24 09:30:00,43.33,43.38,43.05,43.07,72400.0,31.87,31.9068,31.6641,31.6788,72400.0
2015-02-24 09:35:00,43.07,43.16,43.05,43.09,22600.0,31.6788,31.745,31.6641,31.6935,22600.0
2015-02-24 09:40:00,43.09,43.12,42.93,42.94,25200.0,31.6935,31.7156,31.5758,31.5832,25200.0
2015-02-24 09:45:00,42.93,43.01,42.92,43.0,35500.0,31.5758,31.6347,31.5685,31.6273,35500.0
2015-02-24 09:50:00,43.01,43.03,42.95,43.0,30500.0,31.6347,31.6494,31.5906,31.6273,30500.0
2015-02-24 09:55:00,43.01,43.05,42.99,43.05,19100.0,31.6347,31.6641,31.62,31.6641,19100.0
2015-02-24 10:00:00,43.04,43.06,42.91,42.91,32400.0,31.6567,31.6715,31.5611,31.5611,32400.0
2015-02-24 10:05:00,42.91,42.94,42.83,42.91,39200.0,31.5611,31.5832,31.5023,31.5611,39200.0
2015-02-24 10:10:00,42.9,42.92,42.8,42.84,108900.0,31.5538,31.5685,31.4802,31.5096,108900.0
2015-02-24 10:15:00,42.83,42.96,42.77,42.95,80300.0,31.5023,31.5979,31.4582,31.5906,80300.0
2015-02-24 10:20:00,42.94,42.97,42.93,42.94,30800.0,31.5832,31.6053,31.5758,31.5832,30800.0
2015-02-24 10:25:00,42.95,42.99,42.93,42.96,88300.0,31.5906,31.62,31.5758,31.5979,88300.0
2015-02-24 10:30:00,42.96,42.98,42.91,42.92,70900.0,31.5979,31.6126,31.5611,31.5685,70900.0
2015-02-24 10:35:00,42.92,43.01,42.92,43.0,29400.0,31.5685,31.6347,31.5685,31.6273,29400.0
2015-02-24 10:40:00,42.99,43.01,42.93,42.95,31900.0,31.62,31.6347,31.5758,31.5906,31900.0
2015-02-24 10:45:00,42.95,42.98,42.93,42.96,34200.0,31.5906,31.6126,31.5758,31.5979,34200.0
2015-02-24 10:50:00,42.96,42.97,42.91,42.95,34900.0,31.5979,31.6053,31.5611,31.5906,34900.0
2015-02-24 10:55:00,42.95,42.97,42.92,42.95,23700.0,31.5906,31.6053,31.5685,31.5906,23700.0
2015-02-24 11:00:00,42.95,42.97,42.9,42.95,65100.0,31.5906,31.6053,31.5538,31.5906,65100.0
2015-02-24 11:05:00,42.95,42.96,42.93,42.93,20100.0,31.5906,31.5979,31.5758,31.5758,20100.0
2015-02-24 11:10:00,42.94,42.97,42.92,42.95,34300.0,31.5832,31.6053,31.5685,31.5906,34300.0
2015-02-24 11:15:00,42.95,42.96,42.92,42.96,14800.0,31.5906,31.5979,31.5685,31.5979,14800.0
2015-02-24 11:20:00,42.96,42.98,42.93,42.97,80400.0,31.5979,31.6126,31.5758,31.6053,80400.0
2015-02-24 11:25:00,42.97,42.98,42.91,42.94,56100.0,31.6053,31.6126,31.5611,31.5832,56100.0
2015-02-24 11:30:00,42.92,42.94,42.81,42.82,50300.0,31.5685,31.5832,31.4876,31.4949,50300.0
2015-02-24 11:35:00,42.81,42.84,42.77,42.84,14900.0,31.4876,31.5096,31.4582,31.5096,14900.0
2015-02-24 11:40:00,42.82,42.85,42.79,42.83,24400.0,31.4949,31.517,31.4729,31.5023,24400.0
2015-02-24 11:45:00,42.83,42.85,42.8,42.81,14200.0,31.5023,31.517,31.4802,31.4876,14200.0
2015-02-24 11:50:00,42.81,42.85,42.77,42.84,36700.0,31.4876,31.517,31.4582,31.5096,36700.0
2015-02-24 11:55:00,42.84,42.85,42.75,42.75,20600.0,31.5096,31.517,31.4434,31.4434,20600.0
2015-02-24 12:00:00,42.75,42.78,42.74,42.75,110500.0,31.4434,31.4655,31.4361,31.4434,110500.0
2015-02-24 12:05:00,42.74,42.75,42.72,42.75,43700.0,31.4361,31.4434,31.4214,31.4434,43700.0
2015-02-24 12:10:00,42.74,42.76,42.73,42.73,33700.0,31.4361,31.4508,31.4287,31.4287,33700.0
2015-02-24 12:15:00,42.74,42.75,42.69,42.75,27300.0,31.4361,31.4434,31.3993,31.4434,27300.0
2015-02-24 12:20:00,42.74,42.76,42.73,42.76,14700.0,31.4361,31.4508,31.4287,31.4508,14700.0
2015-02-24 12:25:00,42.76,42.76,42.72,42.73,36600.0,31.4508,31.4508,31.4214,31.4287,36600.0
2015-02-24 12:30:00,42.73,42.74,42.61,42.64,32100.0,31.4287,31.4361,31.3405,31.3625,32100.0
2015-02-24 12:35:00,42.65,42.65,42.61,42.65,26800.0,31.3699,31.3699,31.3405,31.3699,26800.0
2015-02-24 12:40:00,42.64,42.65,42.62,42.62,29000.0,31.3625,31.3699,31.3478,31.3478,29000.0
2015-02-24 12:45:00,42.61,42.64,42.58,42.63,16600.0,31.3405,31.3625,31.3184,31.3552,16600.0
2015-02-24 12:50:00,42.63,42.64,42.6,42.62,26500.0,31.3552,31.3625,31.3331,31.3478,26500.0
2015-02-24 12:55:00,42.63,42.65,42.6,42.6,34900.0,31.3552,31.3699,31.3331,31.3331,34900.0
2015-02-24 13:00:00,42.6,42.61,42.56,42.59,32000.0,31.3331,31.3405,31.3037,31.3258,32000.0
2015-02-24 13:05:00,42.59,42.61,42.59,42.61,49700.0,31.3258,31.3405,31.3258,31.3405,49700.0
2015-02-24 13:10:00,42.61,42.61,42.54,42.55,31300.0,31.3405,31.3405,31.289,31.2963,31300.0
2015-02-24 13:15:00,42.55,42.58,42.51,42.58,12800.0,31.2963,31.3184,31.2669,31.3184,12800.0
2015-02-24 13:20:00,42.58,42.6,42.58,42.58,12000.0,31.3184,31.3331,31.3184,31.3184,12000.0
2015-02-24 13:25:00,42.58,42.58,42.54,42.54,24300.0,31.3184,31.3184,31.289,31.289,24300.0
2015-02-24 13:30:00,42.54,42.61,42.53,42.58,21000.0,31.289,31.3405,31.2816,31.3184,21000.0
2015-02-24 13:35:00,42.58,42.68,42.58,42.68,10500.0,31.3184,31.392,31.3184,31.392,10500.0
2015-02-24 13:40:00,42.68,42.71,42.67,42.71,73700.0,31.392,31.414,31.3846,31.414,73700.0
2015-02-24 13:45:00,42.71,42.72,42.67,42.69,59100.0,31.414,31.4214,31.3846,31.3993,59100.0
2015-02-24 13:50:00,42.7,42.72,42.66,42.69,24700.0,31.4067,31.4214,31.3773,31.3993,24700.0
2015-02-24 13:55:00,42.71,42.78,42.71,42.78,8800.0,31.414,31.4655,31.414,31.4655,8800.0
2015-02-24 14:00:00,42.78,42.79,42.73,42.74,12400.0,31.4655,31.4729,31.4287,31.4361,12400.0
2015-02-24 14:05:00,42.74,42.74,42.69,42.69,48400.0,31.4361,31.4361,31.3993,31.3993,48400.0
2015-02-24 14:10:00,42.68,42.7,42.65,42.68,22600.0,31.392,31.4067,31.3699,31.392,22600.0
2015-02-24 14:15:00,42.68,42.7,42.65,42.67,16900.0,31.392,31.4067,31.3699,31.3846,16900.0
2015-02-24 14:20:00,42.67,42.7,42.67,42.67,16800.0,31.3846,31.4067,31.3846,31.3846,16800.0
2015-02-24 14:25:00,42.67,42.7,42.66,42.67,17100.0,31.3846,31.4067,31.3773,31.3846,17100.0
2015-02-24 14:30:00,42.67,42.7,42.67,42.7,26600.0,31.3846,31.4067,31.3846,31.4067,26600.0
2015-02-24 14:35:00,42.7,42.72,42.68,42.7,77700.0,31.4067,31.4214,31.392,31.4067,77700.0
2015-02-24 14:40:00,42.7,42.7,42.67,42.69,41400.0,31.4067,31.4067,31.3846,31.3993,41400.0
2015-02-24 14:45:00,42.69,42.76,42.68,42.76,22000.0,31.3993,31.4508,31.392,31.4508,22000.0
2015-02-24 14:50:00,42.76,42.8,42.74,42.8,16300.0,31.4508,31.4802,31.4361,31.4802,16300.0
2015-02-24 14:55:00,42.79,42.79,42.74,42.76,20500.0,31.4729,31.4729,31.4361,31.4508,20500.0
2015-02-24 15:00:00,42.76,42.79,42.74,42.75,18000.0,31.4508,31.4729,31.4361,31.4434,18000.0
2015-02-24 15:05:00,42.75,42.77,42.73,42.76,25300.0,31.4434,31.4582,31.4287,31.4508,25300.0
2015-02-24 15:10:00,42.76,42.77,42.73,42.73,24200.0,31.4508,31.4582,31.4287,31.4287,24200.0
2015-02-24 15:15:00,42.73,42.79,42.73,42.79,27000.0,31.4287,31.4729,31.4287,31.4729,27000.0
2015-02-24 15:20:00,42.79,42.81,42.75,42.8,50000.0,31.4729,31.4876,31.4434,31.4802,50000.0
2015-02-24 15:25:00,42.79,42.8,42.75,42.77,24600.0,31.4729,31.4802,31.4434,31.4582,24600.0
2015-02-24 15:30:00,42.77,42.78,42.75,42.77,14700.0,31.4582,31.4655,31.4434,31.4582,14700.0
2015-02-24 15:35:00,42.76,42.78,42.73,42.77,44600.0,31.4508,31.4655,31.4287,31.4582,44600.0
2015-02-24 15:40:00,42.77,42.77,42.74,42.75,73500.0,31.4582,31.4582,31.4361,31.4434,73500.0
2015-02-24 15:45:00,42.75,42.75,42.69,42.69,83700.0,31.4434,31.4434,31.3993,31.3993,83700.0
2015-02-24 15:50:00,42.69,42.71,42.68,42.71,87600.0,31.3993,31.414,31.392,31.414,87600.0
2015-02-24 15:55:00,42.7,42.71,42.68,42.69,193500.0,31.4067,31.414,31.392,31.3993,193500.0
2015-02-25 09:30:00,42.69,42.89,42.69,42.83,36600.0,31.3993,31.5464,31.3993,31.5023,36600.0
2015-02-25 09:35:00,42.83,42.99,42.8,42.95,57900.0,31.5023,31.62,31.4802,31.5906,57900.0
2015-02-25 09:40:00,42.95,42.96,42.9,42.96,52200.0,31.5906,31.5979,31.5538,31.5979,52200.0
2015-02-25 09:45:00,42.97,43.04,42.94,42.97,26600.0,31.6053,31.6567,31.5832,31.6053,26600.0
2015-02-25 09:50:00,42.97,43.01,42.91,42.99,43000.0,31.6053,31.6347,31.5611,31.62,43000.0
2015-02-25 09:55:00,42.98,43.01,42.95,42.97,34100.0,31.6126,31.6347,31.5906,31.6053,34100.0
2015-02-25 10:00:00,42.98,42.99,42.92,42.96,24900.0,31.6126,31.62,31.5685,31.5979,24900.0
2015-02-25 10:05:00,42.97,43.01,42.94,42.96,25400.0,31.6053,31.6347,31.5832,31.5979,25400.0
2015-02-25 10:10:00,42.96,42.99,42.93,42.94,21600.0,31.5979,31.62,31.5758,31.5832,21600.0
2015-02-25 10:15:00,42.95,42.96,42.9,42.94,31600.0,31.5906,31.5979,31.5538,31.5832,31600.0
2015-02-25 10:20:00,42.93,43.0,42.92,42.98,30800.0,31.5758,31.6273,31.5685,31.6126,30800.0
2015-02-25 10:25:00,42.97,42.98,42.9,42.95,70500.0,31.6053,31.6126,31.5538,31.5906,70500.0
2015-02-25 10:30:00,42.94,43.06,42.92,43.05,67200.0,31.5832,31.6715,31.5685,31.6641,67200.0
2015-02-25 10:35:00,43.05,43.1,43.04,43.05,41400.0,31.6641,31.7009,31.6567,31.6641,41400.0
2015-02-25 10:40:00,43.04,43.1,43.04,43.09,37400.0,31.6567,31.7009,31.6567,31.6935,37400.0
2015-02-25 10:45:00,43.09,43.11,43.06,43.11,43900.0,31.6935,31.7082,31.6715,31.7082,43900.0
2015-02-25 10:50:00,43.1,43.15,43.09,43.15,54900.0,31.7009,31.7377,31.6935,31.7377,54900.0
2015-02-25 10:55:00,43.14,43.2,43.11,43.2,82500.0,31.7303,31.7744,31.7082,31.7744,82500.0
2015-02-25 11:00:00,43.19,43.27,43.19,43.24,31100.0,31.7671,31.8259,31.7671,31.8039,31100.0
2015-02-25 11:05:00,43.23,43.26,43.21,43.26,24300.0,31.7965,31.8186,31.7818,31.8186,24300.0
2015-02-25 11:10:00,43.25,43.27,43.22,43.27,18500.0,31.8112,31.8259,31.7891,31.8259,18500.0
2015-02-25 11:15:00,43.26,43.33,43.26,43.29,51700.0,31.8186,31.87,31.8186,31.8406,51700.0
2015-02-25 11:20:00,43.29,43.31,43.25,43.26,26700.0,31.8406,31.8553,31.8112,31.8186,26700.0
2015-02-25 11:25:00,43.25,43.33,43.25,43.32,13500.0,31.8112,31.87,31.8112,31.8627,13500.0
2015-02-25 11:30:00,43.33,43.39,43.33,43.34,28400.0,31.87,31.9142,31.87,31.8774,28400.0
2015-02-25 11:35:00,43.34,43.35,43.23,43.26,22100.0,31.8774,31.8848,31.7965,31.8186,22100.0
2015-02-25 11:40:00,43.26,43.29,43.19,43.21,17200.0,31.8186,31.8406,31.7671,31.7818,17200.0
2015-02-25 11:45:00,43.21,43.23,43.19,43.23,29800.0,31.7818,31.7965,31.7671,31.7965,29800.0
2015-02-25 11:50:00,43.22,43.23,43.12,43.12,27800.0,31.7891,31.7965,31.7156,31.7156,27800.0
2015-02-25 11:55:00,43.11,43.12,43.04,43.06,28900.0,31.7082,31.7156,31.6567,31.6715,28900.0
2015-02-25 12:00:00,43.06,43.1,43.03,43.06,17300.0,31.6715,31.7009,31.6494,31.6715,17300.0
2015-02-25 12:05:00,43.06,43.16,43.06,43.13,15000.0,31.6715,31.745,31.6715,31.7229,15000.0
2015-02-25 12:10:00,43.13,43.18,43.11,43.18,12800.0,31.7229,31.7597,31.7082,31.7597,12800.0
2015-02-25 12:15:00,43.18,43.18,43.12,43.14,12400.0,31.7597,31.7597,31.7156,31.7303,12400.0
2015-02-25 12:20:00,43.14,43.22,43.13,43.21,14200.0,31.7303,31.7891,31.7229,31.7818,14200.0
2015-02-25 12:25:00,43.22,43.22,43.15,43.21,28500.0,31.7891,31.7891,31.7377,31.7818,28500.0
2015-02-25 12:30:00,43.21,43.28,43.21,43.28,16600.0,31.7818,31.8333,31.7818,31.8333,16600.0
2015-02-25 12:35:00,43.29,43.29,43.19,43.25,33700.0,31.8406,31.8406,31.7671,31.8112,33700.0
2015-02-25 12:40:00,43.26,43.31,43.25,43.27,19900.0,31.8186,31.8553,31.8112,31.8259,19900.0
2015-02-25 12:45:00,43.28,43.3,43.26,43.29,16400.0,31.8333,31.848,31.8186,31.8406,16400.0
2015-02-25 12:50:00,43.28,43.29,43.21,43.25,19400.0,31.8333,31.8406,31.7818,31.8112,19400.0
2015-02-25 12:55:00,43.25,43.25,43.23,43.25,8700.0,31.8112,31.8112,31.7965,31.8112,8700.0
2015-02-25 13:00:00,43.24,43.26,43.2,43.24,24300.0,31.8039,31.8186,31.7744,31.8039,24300.0
2015-02-25 13:05:00,43.24,43.26,43.2,43.24,19800.0,31.8039,31.8186,31.7744,31.8039,19800.0
2015-02-25 13:10:00,43.24,43.3,43.21,43.3,31100.0,31.8039,31.848,31.7818,31.848,31100.0
2015-02-25 13:15:00,43.3,43.31,43.25,43.27,26900.0,31.848,31.8553,31.8112,31.8259,26900.0
2015-02-25 13:20:00,43.27,43.29,43.24,43.27,12900.0,31.8259,31.8406,31.8039,31.8259,12900.0
2015-02-25 13:25:00,43.27,43.38,43.27,43.37,36700.0,31.8259,31.9068,31.8259,31.8995,36700.0
2015-02-25 13:30:00,43.36,43.37,43.31,43.32,41800.0,31.8921,31.8995,31.8553,31.8627,41800.0
2015-02-25 13:35:00,43.33,43.33,43.24,43.24,33900.0,31.87,31.87,31.8039,31.8039,33900.0
2015-02-25 13:40:00,43.25,43.28,43.24,43.26,20700.0,31.8112,31.8333,31.8039,31.8186,20700.0
2015-02-25 13:45:00,43.25,43.25,43.2,43.22,16900.0,31.8112,31.8112,31.7744,31.7891,16900.0
2015-02-25 13:50:00,43.22,43.24,43.15,43.16,23900.0,31.7891,31.8039,31.7377,31.745,23900.0
2015-02-25 13:55:00,43.15,43.16,43.09,43.12,26400.0,31.7377,31.745,31.6935,31.7156,26400.0
2015-02-25 14:00:00,43.12,43.19,43.09,43.09,51400.0,31.7156,31.7671,31.6935,31.6935,51400.0
2015-02-25 14:05:00,43.08,43.09,43.01,43.02,43600.0,31.6862,31.6935,31.6347,31.642,43600.0
2015-02-25 14:10:00,43.01,43.09,43.01,43.06,17600.0,31.6347,31.6935,31.6347,31.6715,17600.0
2015-02-25 14:15:00,43.05,43.06,42.98,43.05,52200.0,31.6641,31.6715,31.6126,31.6641,52200.0
2015-02-25 14:20:00,43.05,43.05,42.99,42.99,18000.0,31.6641,31.6641,31.62,31.62,18000.0
2015-02-25 14:25:00,42.99,43.0,42.96,42.98,24100.0,31.62,31.6273,31.5979,31.6126,24100.0
2015-02-25 14:30:00,42.97,42.99,42.94,42.96,14300.0,31.6053,31.62,31.5832,31.5979,14300.0
2015-02-25 14:35:00,42.96,42.99,42.91,42.91,25900.0,31.5979,31.62,31.5611,31.5611,25900.0
2015-02-25 14:40:00,42.91,42.93,42.9,42.91,39500.0,31.5611,31.5758,31.5538,31.5611,39500.0
2015-02-25 14:45:00,42.91,43.01,42.91,43.0,25000.0,31.5611,31.6347,31.5611,31.6273,25000.0
2015-02-25 14:50:00,42.99,43.0,42.93,42.94,22000.0,31.62,31.6273,31.5758,31.5832,22000.0
2015-02-25 14:55:00,42.96,42.97,42.93,42.93,20500.0,31.5979,31.6053,31.5758,31.5758,20500.0
2015-02-25 15:00:00,42.92,42.93,42.9,42.91,33300.0,31.5685,31.5758,31.5538,31.5611,33300.0
2015-02-25 15:05:00,42.91,42.95,42.9,42.93,25400.0,31.5611,31.5906,31.5538,31.5758,25400.0
2015-02-25 15:10:00,42.92,42.95,42.9,42.95,16300.0,31.5685,31.5906,31.5538,31.5906,16300.0
2015-02-25 15:15:00,42.94,42.95,42.91,42.91,24000.0,31.5832,31.5906,31.5611,31.5611,24000.0
2015-02-25 15:20:00,42.9,42.93,42.9,42.92,25800.0,31.5538,31.5758,31.5538,31.5685,25800.0
2015-02-25 15:25:00,42.93,42.94,42.9,42.9,21900.0,31.5758,31.5832,31.5538,31.5538,21900.0
2015-02-25 15:30:00,42.91,42.98,42.9,42.95,37700.0,31.5611,31.6126,31.5538,31.5906,37700.0
2015-02-25 15:35:00,42.95,42.99,42.93,42.97,30500.0,31.5906,31.62,31.5758,31.6053,30500.0
2015-02-25 15:40:00,42.97,42.97,42.93,42.97,26300.0,31.6053,31.6053,31.5758,31.6053,26300.0
2015-02-25 15:45:00,42.97,42.97,42.91,42.92,44400.0,31.6053,31.6053,31.5611,31.5685,44400.0
2015-02-25 15:50:00,42.93,42.95,42.92,42.95,44500.0,31.5758,31.5906,31.5685,31.5906,44500.0
2015-02-25 15:55:00,42.95,42.95,42.9,42.9,148600.0,31.5906,31.5906,31.5538,31.5538,148600.0
2015-02-26 09:30:00,42.97,42.98,42.75,42.79,30800.0,31.6053,31.6126,31.4434,31.4729,30800.0
2015-02-26 09:35:00,42.8,42.9,42.79,42.89,32900.0,31.4802,31.5538,31.4729,31.5464,32900.0
2015-02-26 09:40:00,42.89,42.9,42.75,42.75,81800.0,31.5464,31.5538,31.4434,31.4434,81800.0
2015-02-26 09:45:00,42.76,42.78,42.59,42.59,67400.0,31.4508,31.4655,31.3258,31.3258,67400.0
2015-02-26 09:50:00,42.59,42.66,42.54,42.54,23000.0,31.3258,31.3773,31.289,31.289,23000.0
2015-02-26 09:55:00,42.54,42.54,42.43,42.45,39400.0,31.289,31.289,31.2081,31.2228,39400.0
2015-02-26 10:00:00,42.45,42.56,42.45,42.51,34800.0,31.2228,31.3037,31.2228,31.2669,34800.0
2015-02-26 10:05:00,42.51,42.52,42.45,42.45,25800.0,31.2669,31.2743,31.2228,31.2228,25800.0
2015-02-26 10:10:00,42.44,42.54,42.43,42.45,59400.0,31.2154,31.289,31.2081,31.2228,59400.0
2015-02-26 10:15:00,42.46,42.53,42.44,42.5,28100.0,31.2301,31.2816,31.2154,31.2596,28100.0
2015-02-26 10:20:00,42.5,42.51,42.44,42.46,32500.0,31.2596,31.2669,31.2154,31.2301,32500.0
2015-02-26 10:25:00,42.46,42.48,42.43,42.47,26100.0,31.2301,31.2449,31.2081,31.2375,26100.0
2015-02-26 10:30:00,42.48,42.51,42.43,42.5,54300.0,31.2449,31.2669,31.2081,31.2596,54300.0
2015-02-26 10:35:00,42.5,42.59,42.5,42.58,25500.0,31.2596,31.3258,31.2596,31.3184,25500.0
2015-02-26 10:40:00,42.57,42.59,42.55,42.56,16700.0,31.3111,31.3258,31.2963,31.3037,16700.0
2015-02-26 10:45:00,42.56,42.61,42.56,42.59,20700.0,31.3037,31.3405,31.3037,31.3258,20700.0
2015-02-26 10:50:00,42.6,42.64,42.59,42.62,27100.0,31.3331,31.3625,31.3258,31.3478,27100.0
2015-02-26 10:55:00,42.62,42.62,42.54,42.54,41600.0,31.3478,31.3478,31.289,31.289,41600.0
2015-02-26 11:00:00,42.54,42.55,42.5,42.52,23200.0,31.289,31.2963,31.2596,31.2743,23200.0
2015-02-26 11:05:00,42.53,42.54,42.46,42.47,112900.0,31.2816,31.289,31.2301,31.2375,112900.0
2015-02-26 11:10:00,42.47,42.61,42.47,42.59,33200.0,31.2375,31.3405,31.2375,31.3258,33200.0
2015-02-26 11:15:00,42.6,42.62,42.58,42.59,16800.0,31.3331,31.3478,31.3184,31.3258,16800.0
2015-02-26 11:20:00,42.58,42.7,42.57,42.7,18700.0,31.3184,31.4067,31.3111,31.4067,18700.0
2015-02-26 11:25:00,42.7,42.76,42.7,42.76,11700.0,31.4067,31.4508,31.4067,31.4508,11700.0
2015-02-26 11:30:00,42.76,42.77,42.73,42.74,19000.0,31.4508,31.4582,31.4287,31.4361,19000.0
2015-02-26 11:35:00,42.73,42.79,42.72,42.76,36700.0,31.4287,31.4729,31.4214,31.4508,36700.0
2015-02-26 11:40:00,42.76,42.77,42.73,42.76,16600.0,31.4508,31.4582,31.4287,31.4508,16600.0
2015-02-26 11:45:00,42.76,42.78,42.74,42.75,13100.0,31.4508,31.4655,31.4361,31.4434,13100.0
2015-02-26 11:50:00,42.76,42.78,42.74,42.75,28300.0,31.4508,31.4655,31.4361,31.4434,28300.0
2015-02-26 11:55:00,42.73,42.75,42.66,42.69,26900.0,31.4287,31.4434,31.3773,31.3993,26900.0
2015-02-26 12:00:00,42.68,42.69,42.63,42.65,10200.0,31.392,31.3993,31.3552,31.3699,10200.0
2015-02-26 12:05:00,42.63,42.64,42.58,42.61,10800.0,31.3552,31.3625,31.3184,31.3405,10800.0
2015-02-26 12:10:00,42.61,42.64,42.61,42.64,9800.0,31.3405,31.3625,31.3405,31.3625,9800.0
2015-02-26 12:15:00,42.65,42.66,42.61,42.62,14900.0,31.3699,31.3773,31.3405,31.3478,14900.0
2015-02-26 12:20:00,42.6,42.63,42.57,42.58,33800.0,31.3331,31.3552,31.3111,31.3184,33800.0
2015-02-26 12:25:00,42.58,42.65,42.57,42.65,29900.0,31.3184,31.3699,31.3111,31.3699,29900.0
2015-02-26 12:30:00,42.65,42.66,42.61,42.62,14400.0,31.3699,31.3773,31.3405,31.3478,14400.0
2015-02-26 12:35:00,42.62,42.63,42.58,42.58,16700.0,31.3478,31.3552,31.3184,31.3184,16700.0
2015-02-26 12:40:00,42.59,42.59,42.53,42.53,37300.0,31.3258,31.3258,31.2816,31.2816,37300.0
2015-02-26 12:45:00,42.54,42.59,42.53,42.58,15700.0,31.289,31.3258,31.2816,31.3184,15700.0
2015-02-26 12:50:00,42.56,42.57,42.54,42.57,10300.0,31.3037,31.3111,31.289,31.3111,10300.0
2015-02-26 12:55:00,42.56,42.64,42.56,42.64,19200.0,31.3037,31.3625,31.3037,31.3625,19200.0
2015-02-26 13:00:00,42.64,42.64,42.59,42.6,7300.0,31.3625,31.3625,31.3258,31.3331,7300.0
2015-02-26 13:05:00,42.59,42.6,42.56,42.56,9500.0,31.3258,31.3331,31.3037,31.3037,9500.0
2015-02-26 13:10:00,42.56,42.57,42.52,42.52,8200.0,31.3037,31.3111,31.2743,31.2743,8200.0
2015-02-26 13:15:00,42.52,42.58,42.48,42.57,67100.0,31.2743,31.3184,31.2449,31.3111,67100.0
2015-02-26 13:20:00,42.57,42.58,42.5,42.56,26800.0,31.3111,31.3184,31.2596,31.3037,26800.0
2015-02-26 13:25:00,42.56,42.61,42.55,42.59,210900.0,31.3037,31.3405,31.2963,31.3258,210900.0
2015-02-26 13:30:00,42.58,42.59,42.57,42.59,13500.0,31.3184,31.3258,31.3111,31.3258,13500.0
2015-02-26 13:35:00,42.59,42.62,42.57,42.58,14800.0,31.3258,31.3478,31.3111,31.3184,14800.0
2015-02-26 13:40:00,42.59,42.59,42.55,42.59,13700.0,31.3258,31.3258,31.2963,31.3258,13700.0
2015-02-26 13:45:00,42.59,42.6,42.55,42.56,11600.0,31.3258,31.3331,31.2963,31.3037,11600.0
2015-02-26 13:50:00,42.55,42.62,42.55,42.61,19200.0,31.2963,31.3478,31.2963,31.3405,19200.0
2015-02-26 13:55:00,42.61,42.62,42.58,42.59,23000.0,31.3405,31.3478,31.3184,31.3258,23000.0
2015-02-26 14:00:00,42.59,42.61,42.58,42.6,14000.0,31.3258,31.3405,31.3184,31.3331,14000.0
2015-02-26 14:05:00,42.61,42.63,42.56,42.6,23600.0,31.3405,31.3552,31.3037,31.3331,23600.0
2015-02-26 14:10:00,42.59,42.63,42.58,42.62,16900.0,31.3258,31.3552,31.3184,31.3478,16900.0
2015-02-26 14:15:00,42.62,42.63,42.61,42.63,14500.0,31.3478,31.3552,31.3405,31.3552,14500.0
2015-02-26 14:20:00,42.62,42.66,42.61,42.66,21000.0,31.3478,31.3773,31.3405,31.3773,21000.0
2015-02-26 14:25:00,42.65,42.66,42.56,42.57,23300.0,31.3699,31.3773,31.3037,31.3111,23300.0
2015-02-26 14:30:00,42.57,42.61,42.56,42.57,34900.0,31.3111,31.3405,31.3037,31.3111,34900.0
2015-02-26 14:35:00,42.57,42.61,42.57,42.6,24500.0,31.3111,31.3405,31.3111,31.3331,24500.0
2015-02-26 14:40:00,42.6,42.6,42.54,42.58,31600.0,31.3331,31.3331,31.289,31.3184,31600.0
2015-02-26 14:45:00,42.58,42.58,42.54,42.57,25200.0,31.3184,31.3184,31.289,31.3111,25200.0
2015-02-26 14:50:00,42.57,42.6,42.56,42.58,19300.0,31.3111,31.3331,31.3037,31.3184,19300.0
2015-02-26 14:55:00,42.59,42.59,42.55,42.59,30800.0,31.3258,31.3258,31.2963,31.3258,30800.0
2015-02-26 15:00:00,42.59,42.59,42.49,42.49,32500.0,31.3258,31.3258,31.2522,31.2522,32500.0
2015-02-26 15:05:00,42.49,42.52,42.47,42.52,42300.0,31.2522,31.2743,31.2375,31.2743,42300.0
2015-02-26 15:10:00,42.52,42.52,42.49,42.52,16700.0,31.2743,31.2743,31.2522,31.2743,16700.0
2015-02-26 15:15:00,42.52,42.54,42.5,42.51,27900.0,31.2743,31.289,31.2596,31.2669,27900.0
2015-02-26 15:20:00,42.5,42.52,42.5,42.51,19600.0,31.2596,31.2743,31.2596,31.2669,19600.0
2015-02-26 15:25:00,42.5,42.53,42.49,42.51,22600.0,31.2596,31.2816,31.2522,31.2669,22600.0
2015-02-26 15:30:00,42.51,42.54,42.5,42.52,29500.0,31.2669,31.289,31.2596,31.2743,29500.0
2015-02-26 15:35:00,42.51,42.53,42.48,42.53,53900.0,31.2669,31.2816,31.2449,31.2816,53900.0
2015-02-26 15:40:00,42.52,42.57,42.52,42.55,42800.0,31.2743,31.3111,31.2743,31.2963,42800.0
2015-02-26 15:45:00,42.56,42.57,42.48,42.49,85300.0,31.3037,31.3111,31.2449,31.2522,85300.0
2015-02-26 15:50:00,42.49,42.5,42.46,42.46,80800.0,31.2522,31.2596,31.2301,31.2301,80800.0
2015-02-26 15:55:00,42.47,42.47,42.42,42.43,275700.0,31.2375,31.2375,31.2007,31.2081,275700.0
2015-02-27 09:30:00,42.55,42.63,42.55,42.57,28100.0,31.2963,31.3552,31.2963,31.3111,28100.0
2015-02-27 09:35:00,42.57,42.59,42.5,42.56,48200.0,31.3111,31.3258,31.2596,31.3037,48200.0
2015-02-27 09:40:00,42.55,42.56,42.43,42.45,29300.0,31.2963,31.3037,31.2081,31.2228,29300.0
2015-02-27 09:45:00,42.45,42.45,42.4,42.42,18800.0,31.2228,31.2228,31.186,31.2007,18800.0
2015-02-27 09:50:00,42.41,42.46,42.4,42.41,22600.0,31.1934,31.2301,31.186,31.1934,22600.0
2015-02-27 09:55:00,42.41,42.45,42.34,42.4,35800.0,31.1934,31.2228,31.1419,31.186,35800.0
2015-02-27 10:00:00,42.41,42.43,42.32,42.37,15200.0,31.1934,31.2081,31.1272,31.164,15200.0
2015-02-27 10:05:00,42.36,42.4,42.33,42.39,21400.0,31.1566,31.186,31.1345,31.1787,21400.0
2015-02-27 10:10:00,42.39,42.42,42.35,42.41,32100.0,31.1787,31.2007,31.1492,31.1934,32100.0
2015-02-27 10:15:00,42.42,42.48,42.37,42.48,27600.0,31.2007,31.2449,31.164,31.2449,27600.0
2015-02-27 10:20:00,42.47,42.47,42.43,42.46,34900.0,31.2375,31.2375,31.2081,31.2301,34900.0
2015-02-27 10:25:00,42.45,42.48,42.41,42.41,30100.0,31.2228,31.2449,31.1934,31.1934,30100.0
2015-02-27 10:30:00,42.41,42.43,42.37,42.42,23600.0,31.1934,31.2081,31.164,31.2007,23600.0
2015-02-27 10:35:00,42.43,42.44,42.4,42.43,33600.0,31.2081,31.2154,31.186,31.2081,33600.0
2015-02-27 10:40:00,42.43,42.5,42.41,42.5,60900.0,31.2081,31.2596,31.1934,31.2596,60900.0
2015-02-27 10:45:00,42.49,42.52,42.44,42.45,28400.0,31.2522,31.2743,31.2154,31.2228,28400.0
2015-02-27 10:50:00,42.44,42.49,42.43,42.48,30200.0,31.2154,31.2522,31.2081,31.2449,30200.0
2015-02-27 10:55:00,42.47,42.51,42.45,42.51,35400.0,31.2375,31.2669,31.2228,31.2669,35400.0
2015-02-27 11:00:00,42.51,42.52,42.47,42.48,32300.0,31.2669,31.2743,31.2375,31.2449,32300.0
2015-02-27 11:05:00,42.47,42.52,42.47,42.5,33300.0,31.2375,31.2743,31.2375,31.2596,33300.0
2015-02-27 11:10:00,42.5,42.55,42.49,42.54,20600.0,31.2596,31.2963,31.2522,31.289,20600.0
2015-02-27 11:15:00,42.55,42.55,42.46,42.48,27500.0,31.2963,31.2963,31.2301,31.2449,27500.0
2015-02-27 11:20:00,42.47,42.54,42.46,42.54,29600.0,31.2375,31.289,31.2301,31.289,29600.0
2015-02-27 11:25:00,42.54,42.56,42.49,42.49,17700.0,31.289,31.3037,31.2522,31.2522,17700.0
2015-02-27 11:30:00,42.5,42.52,42.48,42.49,21100.0,31.2596,31.2743,31.2449,31.2522,21100.0
2015-02-27 11:35:00,42.49,42.55,42.48,42.55,16400.0,31.2522,31.2963,31.2449,31.2963,16400.0
2015-02-27 11:40:00,42.55,42.6,42.52,42.6,25200.0,31.2963,31.3331,31.2743,31.3331,25200.0
2015-02-27 11:45:00,42.6,42.62,42.55,42.55,15500.0,31.3331,31.3478,31.2963,31.2963,15500.0
2015-02-27 11:50:00,42.56,42.58,42.53,42.54,13400.0,31.3037,31.3184,31.2816,31.289,13400.0
2015-02-27 11:55:00,42.53,42.56,42.5,42.56,17700.0,31.2816,31.3037,31.2596,31.3037,17700.0
2015-02-27 12:00:00,42.56,42.65,42.56,42.65,12100.0,31.3037,31.3699,31.3037,31.3699,12100.0
2015-02-27 12:05:00,42.65,42.68,42.61,42.68,11000.0,31.3699,31.392,31.3405,31.392,11000.0
2015-02-27 12:10:00,42.67,42.67,42.65,42.66,7700.0,31.3846,31.3846,31.3699,31.3773,7700.0
2015-02-27 12:15:00,42.67,42.72,42.67,42.72,7000.0,31.3846,31.4214,31.3846,31.4214,7000.0
2015-02-27 12:20:00,42.71,42.72,42.69,42.72,16600.0,31.414,31.4214,31.3993,31.4214,16600.0
2015-02-27 12:25:00,42.73,42.81,42.73,42.81,7500.0,31.4287,31.4876,31.4287,31.4876,7500.0
2015-02-27 12:30:00,42.81,42.81,42.77,42.78,8000.0,31.4876,31.4876,31.4582,31.4655,8000.0
2015-02-27 12:35:00,42.78,42.78,42.74,42.74,18500.0,31.4655,31.4655,31.4361,31.4361,18500.0
2015-02-27 12:40:00,42.74,42.75,42.69,42.7,6200.0,31.4361,31.4434,31.3993,31.4067,6200.0
2015-02-27 12:45:00,42.7,42.72,42.7,42.71,5400.0,31.4067,31.4214,31.4067,31.414,5400.0
2015-02-27 12:50:00,42.72,42.72,42.66,42.66,8200.0,31.4214,31.4214,31.3773,31.3773,8200.0
2015-02-27 12:55:00,42.66,42.73,42.65,42.73,10400.0,31.3773,31.4287,31.3699,31.4287,10400.0
2015-02-27 13:00:00,42.73,42.75,42.72,42.72,10100.0,31.4287,31.4434,31.4214,31.4214,10100.0
2015-02-27 13:05:00,42.72,42.74,42.71,42.74,9100.0,31.4214,31.4361,31.414,31.4361,9100.0
2015-02-27 13:10:00,42.73,42.77,42.72,42.75,7700.0,31.4287,31.4582,31.4214,31.4434,7700.0
2015-02-27 13:15:00,42.74,42.76,42.71,42.73,18900.0,31.4361,31.4508,31.414,31.4287,18900.0
2015-02-27 13:20:00,42.72,42.76,42.71,42.75,28000.0,31.4214,31.4508,31.414,31.4434,28000.0
2015-02-27 13:25:00,42.75,42.75,42.72,42.74,15400.0,31.4434,31.4434,31.4214,31.4361,15400.0
2015-02-27 13:30:00,42.74,42.74,42.7,42.7,11400.0,31.4361,31.4361,31.4067,31.4067,11400.0
2015-02-27 13:35:00,42.7,42.71,42.66,42.68,12800.0,31.4067,31.414,31.3773,31.392,12800.0
2015-02-27 13:40:00,42.68,42.72,42.67,42.71,15600.0,31.392,31.4214,31.3846,31.414,15600.0
2015-02-27 13:45:00,42.71,42.72,42.66,42.69,24800.0,31.414,31.4214,31.3773,31.3993,24800.0
2015-02-27 13:50:00,42.68,42.71,42.67,42.68,12300.0,31.392,31.414,31.3846,31.392,12300.0
2015-02-27 13:55:00,42.69,42.74,42.68,42.73,8900.0,31.3993,31.4361,31.392,31.4287,8900.0
2015-02-27 14:00:00,42.74,42.76,42.71,42.75,17700.0,31.4361,31.4508,31.414,31.4434,17700.0
2015-02-27 14:05:00,42.75,42.75,42.72,42.72,14900.0,31.4434,31.4434,31.4214,31.4214,14900.0
2015-02-27 14:10:00,42.71,42.75,42.71,42.73,13900.0,31.414,31.4434,31.414,31.4287,13900.0
2015-02-27 14:15:00,42.73,42.77,42.73,42.76,21200.0,31.4287,31.4582,31.4287,31.4508,21200.0
2015-02-27 14:20:00,42.77,42.8,42.76,42.79,14100.0,31.4582,31.4802,31.4508,31.4729,14100.0
2015-02-27 14:25:00,42.79,42.8,42.74,42.77,23800.0,31.4729,31.4802,31.4361,31.4582,23800.0
2015-02-27 14:30:00,42.78,42.8,42.76,42.8,14100.0,31.4655,31.4802,31.4508,31.4802,14100.0
2015-02-27 14:35:00,42.8,42.81,42.74,42.74,23300.0,31.4802,31.4876,31.4361,31.4361,23300.0
2015-02-27 14:40:00,42.74,42.78,42.73,42.76,20000.0,31.4361,31.4655,31.4287,31.4508,20000.0
2015-02-27 14:45:00,42.76,42.77,42.74,42.75,19500.0,31.4508,31.4582,31.4361,31.4434,19500.0
2015-02-27 14:50:00,42.75,42.76,42.72,42.73,24600.0,31.4434,31.4508,31.4214,31.4287,24600.0
2015-02-27 14:55:00,42.73,42.74,42.71,42.74,20600.0,31.4287,31.4361,31.414,31.4361,20600.0
2015-02-27 15:00:00,42.74,42.75,42.69,42.74,30900.0,31.4361,31.4434,31.3993,31.4361,30900.0
2015-02-27 15:05:00,42.73,42.77,42.72,42.75,26000.0,31.4287,31.4582,31.4214,31.4434,26000.0
2015-02-27 15:10:00,42.74,42.76,42.73,42.75,31300.0,31.4361,31.4508,31.4287,31.4434,31300.0
2015-02-27 15:15:00,42.75,42.81,42.72,42.79,45400.0,31.4434,31.4876,31.4214,31.4729,45400.0
2015-02-27 15:20:00,42.8,42.82,42.76,42.81,43500.0,31.4802,31.4949,31.4508,31.4876,43500.0
2015-02-27 15:25:00,42.8,42.81,42.76,42.81,32600.0,31.4802,31.4876,31.4508,31.4876,32600.0
2015-02-27 15:30:00,42.82,42.82,42.74,42.75,28700.0,31.4949,31.4949,31.4361,31.4434,28700.0
2015-02-27 15:35:00,42.75,42.78,42.75,42.76,30700.0,31.4434,31.4655,31.4434,31.4508,30700.0
2015-02-27 15:40:00,42.76,42.76,42.72,42.73,35000.0,31.4508,31.4508,31.4214,31.4287,35000.0
2015-02-27 15:45:00,42.73,42.73,42.69,42.7,75800.0,31.4287,31.4287,31.3993,31.4067,75800.0
2015-02-27 15:50:00,42.7,42.74,42.67,42.68,72000.0,31.4067,31.4361,31.3846,31.392,72000.0
2015-02-27 15:55:00,42.67,42.73,42.66,42.71,177100.0,31.3846,31.4287,31.3773,31.414,177100.0
2015-03-02 09:30:00,42.71,43.0,42.71,42.99,48800.0,31.414,31.6273,31.414,31.62,48800.0
2015-03-02 09:35:00,42.99,43.16,42.94,43.16,28800.0,31.62,31.745,31.5832,31.745,28800.0
2015-03-02 09:40:00,43.16,43.28,43.06,43.28,29900.0,31.745,31.8333,31.6715,31.8333,29900.0
2015-03-02 09:45:00,43.3,43.31,43.11,43.16,26400.0,31.848,31.8553,31.7082,31.745,26400.0
2015-03-02 09:50:00,43.16,43.18,42.95,42.95,27700.0,31.745,31.7597,31.5906,31.5906,27700.0
2015-03-02 09:55:00,42.96,43.08,42.96,42.98,17400.0,31.5979,31.6862,31.5979,31.6126,17400.0
2015-03-02 10:00:00,43.0,43.16,42.97,43.09,36600.0,31.6273,31.745,31.6053,31.6935,36600.0
2015-03-02 10:05:00,43.08,43.11,43.01,43.04,31700.0,31.6862,31.7082,31.6347,31.6567,31700.0
2015-03-02 10:10:00,43.02,43.18,43.02,43.18,22900.0,31.642,31.7597,31.642,31.7597,22900.0
2015-03-02 10:15:00,43.18,43.18,43.06,43.1,25000.0,31.7597,31.7597,31.6715,31.7009,25000.0
2015-03-02 10:20:00,43.11,43.14,43.01,43.11,47900.0,31.7082,31.7303,31.6347,31.7082,47900.0
2015-03-02 10:25:00,43.13,43.29,43.11,43.19,50100.0,31.7229,31.8406,31.7082,31.7671,50100.0
2015-03-02 10:30:00,43.19,43.27,43.12,43.14,25500.0,31.7671,31.8259,31.7156,31.7303,25500.0
2015-03-02 10:35:00,43.13,43.13,43.03,43.11,29300.0,31.7229,31.7229,31.6494,31.7082,29300.0
2015-03-02 10:40:00,43.12,43.16,43.03,43.04,28800.0,31.7156,31.745,31.6494,31.6567,28800.0
2015-03-02 10:45:00,43.05,43.06,43.03,43.03,21300.0,31.6641,31.6715,31.6494,31.6494,21300.0
2015-03-02 10:50:00,43.04,43.04,43.03,43.03,40800.0,31.6567,31.6567,31.6494,31.6494,40800.0
2015-03-02 10:55:00,43.03,43.04,42.84,42.86,25800.0,31.6494,31.6567,31.5096,31.5244,25800.0
2015-03-02 11:00:00,42.87,42.87,42.81,42.82,19400.0,31.5317,31.5317,31.4876,31.4949,19400.0
2015-03-02 11:05:00,42.82,42.88,42.81,42.88,18000.0,31.4949,31.5391,31.4876,31.5391,18000.0
2015-03-02 11:10:00,42.87,42.9,42.83,42.83,21600.0,31.5317,31.5538,31.5023,31.5023,21600.0
2015-03-02 11:15:00,42.84,42.88,42.8,42.81,22800.0,31.5096,31.5391,31.4802,31.4876,22800.0
2015-03-02 11:20:00,42.82,42.83,42.8,42.82,17300.0,31.4949,31.5023,31.4802,31.4949,17300.0
2015-03-02 11:25:00,42.81,42.82,42.8,42.8,20300.0,31.4876,31.4949,31.4802,31.4802,20300.0
2015-03-02 11:30:00,42.81,42.91,42.8,42.91,28500.0,31.4876,31.5611,31.4802,31.5611,28500.0
2015-03-02 11:35:00,42.91,42.91,42.8,42.84,30400.0,31.5611,31.5611,31.4802,31.5096,30400.0
2015-03-02 11:40:00,42.84,42.89,42.82,42.82,23100.0,31.5096,31.5464,31.4949,31.4949,23100.0
2015-03-02 11:45:00,42.82,42.83,42.8,42.81,19400.0,31.4949,31.5023,31.4802,31.4876,19400.0
2015-03-02 11:50:00,42.8,42.81,42.8,42.81,12000.0,31.4802,31.4876,31.4802,31.4876,12000.0
2015-03-02 11:55:00,42.8,42.82,42.77,42.78,24100.0,31.4802,31.4949,31.4582,31.4655,24100.0
2015-03-02 12:00:00,42.79,42.79,42.72,42.73,12300.0,31.4729,31.4729,31.4214,31.4287,12300.0
2015-03-02 12:05:00,42.72,42.75,42.72,42.75,11500.0,31.4214,31.4434,31.4214,31.4434,11500.0
2015-03-02 12:10:00,42.75,42.75,42.72,42.73,15000.0,31.4434,31.4434,31.4214,31.4287,15000.0
2015-03-02 12:15:00,42.73,42.73,42.72,42.72,12900.0,31.4287,31.4287,31.4214,31.4214,12900.0
2015-03-02 12:20:00,42.73,42.75,42.7,42.73,75800.0,31.4287,31.4434,31.4067,31.4287,75800.0
2015-03-02 12:25:00,42.74,42.75,42.72,42.74,36000.0,31.4361,31.4434,31.4214,31.4361,36000.0
2015-03-02 12:30:00,42.74,42.74,42.72,42.72,9600.0,31.4361,31.4361,31.4214,31.4214,9600.0
2015-03-02 12:35:00,42.72,42.76,42.72,42.76,12200.0,31.4214,31.4508,31.4214,31.4508,12200.0
2015-03-02 12:40:00,42.77,42.78,42.75,42.77,8300.0,31.4582,31.4655,31.4434,31.4582,8300.0
2015-03-02 12:45:00,42.77,42.78,42.76,42.78,10500.0,31.4582,31.4655,31.4508,31.4655,10500.0
2015-03-02 12:50:00,42.79,42.8,42.77,42.77,7800.0,31.4729,31.4802,31.4582,31.4582,7800.0
2015-03-02 12:55:00,42.78,42.84,42.78,42.83,8900.0,31.4655,31.5096,31.4655,31.5023,8900.0
2015-03-02 13:00:00,42.84,42.86,42.83,42.83,7000.0,31.5096,31.5244,31.5023,31.5023,7000.0
2015-03-02 13:05:00,42.82,42.82,42.77,42.78,5300.0,31.4949,31.4949,31.4582,31.4655,5300.0
2015-03-02 13:10:00,42.78,42.87,42.78,42.87,34000.0,31.4655,31.5317,31.4655,31.5317,34000.0
2015-03-02 13:15:00,42.88,42.9,42.86,42.86,12200.0,31.5391,31.5538,31.5244,31.5244,12200.0
2015-03-02 13:20:00,42.87,42.87,42.86,42.86,2800.0,31.5317,31.5317,31.5244,31.5244,2800.0
2015-03-02 13:25:00,42.87,42.94,42.85,42.94,17300.0,31.5317,31.5832,31.517,31.5832,17300.0
2015-03-02 13:30:00,42.94,42.94,42.9,42.91,7900.0,31.5832,31.5832,31.5538,31.5611,7900.0
2015-03-02 13:35:00,42.9,42.93,42.89,42.91,5600.0,31.5538,31.5758,31.5464,31.5611,5600.0
2015-03-02 13:40:00,42.9,42.9,42.87,42.87,7000.0,31.5538,31.5538,31.5317,31.5317,7000.0
2015-03-02 13:45:00,42.86,42.9,42.86,42.9,7800.0,31.5244,31.5538,31.5244,31.5538,7800.0
2015-03-02 13:50:00,42.91,42.94,42.89,42.89,7800.0,31.5611,31.5832,31.5464,31.5464,7800.0
2015-03-02 13:55:00,42.87,42.87,42.86,42.87,5300.0,31.5317,31.5317,31.5244,31.5317,5300.0
2015-03-02 14:00:00,42.87,42.92,42.86,42.91,23300.0,31.5317,31.5685,31.5244,31.5611,23300.0
2015-03-02 14:05:00,42.91,42.91,42.88,42.89,7200.0,31.5611,31.5611,31.5391,31.5464,7200.0
2015-03-02 14:10:00,42.89,42.92,42.89,42.91,5900.0,31.5464,31.5685,31.5464,31.5611,5900.0
2015-03-02 14:15:00,42.91,42.92,42.89,42.9,25300.0,31.5611,31.5685,31.5464,31.5538,25300.0
2015-03-02 14:20:00,42.9,42.92,42.89,42.89,81300.0,31.5538,31.5685,31.5464,31.5464,81300.0
2015-03-02 14:25:00,42.89,42.9,42.83,42.84,7300.0,31.5464,31.5538,31.5023,31.5096,7300.0
2015-03-02 14:30:00,42.83,42.83,42.77,42.77,23400.0,31.5023,31.5023,31.4582,31.4582,23400.0
2015-03-02 14:35:00,42.77,42.77,42.72,42.73,15400.0,31.4582,31.4582,31.4214,31.4287,15400.0
2015-03-02 14:40:00,42.72,42.73,42.71,42.71,56400.0,31.4214,31.4287,31.414,31.414,56400.0
2015-03-02 14:45:00,42.71,42.73,42.71,42.72,21000.0,31.414,31.4287,31.414,31.4214,21000.0
2015-03-02 14:50:00,42.72,42.76,42.71,42.72,47400.0,31.4214,31.4508,31.414,31.4214,47400.0
2015-03-02 14:55:00,42.72,42.73,42.71,42.73,42400.0,31.4214,31.4287,31.414,31.4287,42400.0
2015-03-02 15:00:00,42.73,42.77,42.72,42.72,43000.0,31.4287,31.4582,31.4214,31.4214,43000.0
2015-03-02 15:05:00,42.72,42.74,42.71,42.71,107100.0,31.4214,31.4361,31.414,31.414,107100.0
2015-03-02 15:10:00,42.72,42.72,42.71,42.71,85700.0,31.4214,31.4214,31.414,31.414,85700.0
2015-03-02 15:15:00,42.72,42.72,42.71,42.72,76800.0,31.4214,31.4214,31.414,31.4214,76800.0
2015-03-02 15:20:00,42.71,42.72,42.71,42.72,10300.0,31.414,31.4214,31.414,31.4214,10300.0
2015-03-02 15:25:00,42.72,42.72,42.7,42.72,68600.0,31.4214,31.4214,31.4067,31.4214,68600.0
2015-03-02 15:30:00,42.71,42.72,42.68,42.69,65900.0,31.414,31.4214,31.392,31.3993,65900.0
2015-03-02 15:35:00,42.69,42.69,42.67,42.68,49500.0,31.3993,31.3993,31.3846,31.392,49500.0
2015-03-02 15:40:00,42.68,42.73,42.67,42.73,110700.0,31.392,31.4287,31.3846,31.4287,110700.0
2015-03-02 15:45:00,42.73,42.75,42.7,42.71,77200.0,31.4287,31.4434,31.4067,31.414,77200.0
2015-03-02 15:50:00,42.71,42.74,42.7,42.71,106800.0,31.414,31.4361,31.4067,31.414,106800.0
2015-03-02 15:55:00,42.72,42.72,42.67,42.69,286000.0,31.4214,31.4214,31.3846,31.3993,286000.0
2015-03-03 09:30:00,42.54,42.68,42.49,42.63,31000.0,31.289,31.392,31.2522,31.3552,31000.0
2015-03-03 09:35:00,42.64,42.68,42.49,42.49,23500.0,31.3625,31.392,31.2522,31.2522,23500.0
2015-03-03 09:40:00,42.51,42.56,42.49,42.53,142300.0,31.2669,31.3037,31.2522,31.2816,142300.0
2015-03-03 09:45:00,42.53,42.62,42.5,42.57,22400.0,31.2816,31.3478,31.2596,31.3111,22400.0
2015-03-03 09:50:00,42.57,42.6,42.53,42.54,14600.0,31.3111,31.3331,31.2816,31.289,14600.0
2015-03-03 09:55:00,42.54,42.65,42.54,42.63,23400.0,31.289,31.3699,31.289,31.3552,23400.0
2015-03-03 10:00:00,42.63,42.67,42.6,42.66,17600.0,31.3552,31.3846,31.3331,31.3773,17600.0
2015-03-03 10:05:00,42.66,42.73,42.63,42.72,27200.0,31.3773,31.4287,31.3552,31.4214,27200.0
2015-03-03 10:10:00,42.72,42.72,42.62,42.62,27000.0,31.4214,31.4214,31.3478,31.3478,27000.0
2015-03-03 10:15:00,42.62,42.66,42.62,42.62,20100.0,31.3478,31.3773,31.3478,31.3478,20100.0
2015-03-03 10:20:00,42.62,42.64,42.6,42.63,34200.0,31.3478,31.3625,31.3331,31.3552,34200.0
2015-03-03 10:25:00,42.63,42.68,42.62,42.68,34900.0,31.3552,31.392,31.3478,31.392,34900.0
2015-03-03 10:30:00,42.68,42.76,42.68,42.76,22900.0,31.392,31.4508,31.392,31.4508,22900.0
2015-03-03 10:35:00,42.76,42.76,42.69,42.69,12600.0,31.4508,31.4508,31.3993,31.3993,12600.0
2015-03-03 10:40:00,42.7,42.73,42.66,42.68,19200.0,31.4067,31.4287,31.3773,31.392,19200.0
2015-03-03 10:45:00,42.69,42.7,42.68,42.69,38000.0,31.3993,31.4067,31.392,31.3993,38000.0
2015-03-03 10:50:00,42.68,42.68,42.57,42.58,16100.0,31.392,31.392,31.3111,31.3184,16100.0
2015-03-03 10:55:00,42.58,42.61,42.54,42.54,14900.0,31.3184,31.3405,31.289,31.289,14900.0
2015-03-03 11:00:00,42.55,42.56,42.49,42.49,12000.0,31.2963,31.3037,31.2522,31.2522,12000.0
2015-03-03 11:05:00,42.49,42.51,42.49,42.49,36600.0,31.2522,31.2669,31.2522,31.2522,36600.0
2015-03-03 11:10:00,42.49,42.51,42.49,42.49,15300.0,31.2522,31.2669,31.2522,31.2522,15300.0
2015-03-03 11:15:00,42.49,42.51,42.49,42.49,30000.0,31.2522,31.2669,31.2522,31.2522,30000.0
2015-03-03 11:20:00,42.49,42.52,42.49,42.5,16100.0,31.2522,31.2743,31.2522,31.2596,16100.0
2015-03-03 11:25:00,42.5,42.54,42.42,42.42,16800.0,31.2596,31.289,31.2007,31.2007,16800.0
2015-03-03 11:30:00,42.42,42.46,42.39,42.39,25600.0,31.2007,31.2301,31.1787,31.1787,25600.0
2015-03-03 11:35:00,42.39,42.42,42.39,42.41,11500.0,31.1787,31.2007,31.1787,31.1934,11500.0
2015-03-03 11:40:00,42.41,42.41,42.38,42.39,39600.0,31.1934,31.1934,31.1713,31.1787,39600.0
2015-03-03 11:45:00,42.39,42.4,42.39,42.39,22700.0,31.1787,31.186,31.1787,31.1787,22700.0
2015-03-03 11:50:00,42.39,42.42,42.39,42.39,21900.0,31.1787,31.2007,31.1787,31.1787,21900.0
2015-03-03 11:55:00,42.39,42.4,42.35,42.36,9700.0,31.1787,31.186,31.1492,31.1566,9700.0
2015-03-03 12:00:00,42.37,42.37,42.35,42.36,10200.0,31.164,31.164,31.1492,31.1566,10200.0
2015-03-03 12:05:00,42.35,42.46,42.35,42.44,17000.0,31.1492,31.2301,31.1492,31.2154,17000.0
2015-03-03 12:10:00,42.45,42.49,42.44,42.44,9100.0,31.2228,31.2522,31.2154,31.2154,9100.0
2015-03-03 12:15:00,42.45,42.49,42.43,42.48,11800.0,31.2228,31.2522,31.2081,31.2449,11800.0
2015-03-03 12:20:00,42.48,42.49,42.44,42.44,5100.0,31.2449,31.2522,31.2154,31.2154,5100.0
2015-03-03 12:25:00,42.43,42.43,42.36,42.41,10600.0,31.2081,31.2081,31.1566,31.1934,10600.0
2015-03-03 12:30:00,42.41,42.45,42.41,42.44,5000.0,31.1934,31.2228,31.1934,31.2154,5000.0
2015-03-03 12:35:00,42.45,42.45,42.39,42.42,8100.0,31.2228,31.2228,31.1787,31.2007,8100.0
2015-03-03 12:40:00,42.42,42.49,42.41,42.46,35200.0,31.2007,31.2522,31.1934,31.2301,35200.0
2015-03-03 12:45:00,42.46,42.48,42.46,42.46,3900.0,31.2301,31.2449,31.2301,31.2301,3900.0
2015-03-03 12:50:00,42.47,42.52,42.46,42.51,13900.0,31.2375,31.2743,31.2301,31.2669,13900.0
2015-03-03 12:55:00,42.53,42.6,42.53,42.59,13400.0,31.2816,31.3331,31.2816,31.3258,13400.0
2015-03-03 13:00:00,42.59,42.61,42.53,42.54,14800.0,31.3258,31.3405,31.2816,31.289,14800.0
2015-03-03 13:05:00,42.54,42.54,42.51,42.54,7300.0,31.289,31.289,31.2669,31.289,7300.0
2015-03-03 13:10:00,42.54,42.55,42.5,42.5,5100.0,31.289,31.2963,31.2596,31.2596,5100.0
2015-03-03 13:15:00,42.5,42.51,42.49,42.51,8400.0,31.2596,31.2669,31.2522,31.2669,8400.0
2015-03-03 13:20:00,42.51,42.54,42.49,42.49,15800.0,31.2669,31.289,31.2522,31.2522,15800.0
2015-03-03 13:25:00,42.51,42.53,42.5,42.5,8300.0,31.2669,31.2816,31.2596,31.2596,8300.0
2015-03-03 13:30:00,42.5,42.55,42.5,42.54,13300.0,31.2596,31.2963,31.2596,31.289,13300.0
2015-03-03 13:35:00,42.54,42.56,42.53,42.54,10700.0,31.289,31.3037,31.2816,31.289,10700.0
2015-03-03 13:40:00,42.54,42.55,42.53,42.54,9100.0,31.289,31.2963,31.2816,31.289,9100.0
2015-03-03 13:45:00,42.54,42.6,42.53,42.58,13500.0,31.289,31.3331,31.2816,31.3184,13500.0
2015-03-03 13:50:00,42.58,42.59,42.56,42.57,18300.0,31.3184,31.3258,31.3037,31.3111,18300.0
2015-03-03 13:55:00,42.57,42.57,42.52,42.52,15700.0,31.3111,31.3111,31.2743,31.2743,15700.0
2015-03-03 14:00:00,42.52,42.55,42.52,42.54,14600.0,31.2743,31.2963,31.2743,31.289,14600.0
2015-03-03 14:05:00,42.54,42.61,42.51,42.61,26900.0,31.289,31.3405,31.2669,31.3405,26900.0
2015-03-03 14:10:00,42.61,42.67,42.6,42.61,28300.0,31.3405,31.3846,31.3331,31.3405,28300.0
2015-03-03 14:15:00,42.61,42.66,42.59,42.64,28700.0,31.3405,31.3773,31.3258,31.3625,28700.0
2015-03-03 14:20:00,42.64,42.65,42.59,42.59,25100.0,31.3625,31.3699,31.3258,31.3258,25100.0
2015-03-03 14:25:00,42.59,42.63,42.59,42.61,16100.0,31.3258,31.3552,31.3258,31.3405,16100.0
2015-03-03 14:30:00,42.61,42.63,42.57,42.57,21000.0,31.3405,31.3552,31.3111,31.3111,21000.0
2015-03-03 14:35:00,42.57,42.58,42.54,42.55,18700.0,31.3111,31.3184,31.289,31.2963,18700.0
2015-03-03 14:40:00,42.56,42.6,42.55,42.59,27600.0,31.3037,31.3331,31.2963,31.3258,27600.0
2015-03-03 14:45:00,42.59,42.64,42.57,42.64,26000.0,31.3258,31.3625,31.3111,31.3625,26000.0
2015-03-03 14:50:00,42.64,42.64,42.61,42.61,13500.0,31.3625,31.3625,31.3405,31.3405,13500.0
2015-03-03 14:55:00,42.62,42.68,42.61,42.62,17500.0,31.3478,31.392,31.3405,31.3478,17500.0
2015-03-03 15:00:00,42.63,42.65,42.6,42.65,35900.0,31.3552,31.3699,31.3331,31.3699,35900.0
2015-03-03 15:05:00,42.65,42.69,42.61,42.69,35900.0,31.3699,31.3993,31.3405,31.3993,35900.0
2015-03-03 15:10:00,42.69,42.69,42.66,42.66,21200.0,31.3993,31.3993,31.3773,31.3773,21200.0
2015-03-03 15:15:00,42.66,42.71,42.66,42.7,25200.0,31.3773,31.414,31.3773,31.4067,25200.0
2015-03-03 15:20:00,42.69,42.71,42.67,42.71,22600.0,31.3993,31.414,31.3846,31.414,22600.0
2015-03-03 15:25:00,42.71,42.75,42.71,42.74,21700.0,31.414,31.4434,31.414,31.4361,21700.0
2015-03-03 15:30:00,42.74,42.76,42.72,42.75,36300.0,31.4361,31.4508,31.4214,31.4434,36300.0
2015-03-03 15:35:00,42.74,42.75,42.66,42.67,29700.0,31.4361,31.4434,31.3773,31.3846,29700.0
2015-03-03 15:40:00,42.67,42.67,42.63,42.63,37100.0,31.3846,31.3846,31.3552,31.3552,37100.0
2015-03-03 15:45:00,42.64,42.66,42.63,42.64,52900.0,31.3625,31.3773,31.3552,31.3625,52900.0
2015-03-03 15:50:00,42.64,42.65,42.61,42.64,56500.0,31.3625,31.3699,31.3405,31.3625,56500.0
2015-03-03 15:55:00,42.65,42.68,42.62,42.64,135900.0,31.3699,31.392,31.3478,31.3625,135900.0
2015-03-04 09:30:00,42.61,42.72,42.57,42.65,32200.0,31.3405,31.4214,31.3111,31.3699,32200.0
2015-03-04 09:35:00,42.65,42.71,42.65,42.67,28700.0,31.3699,31.414,31.3699,31.3846,28700.0
2015-03-04 09:40:00,42.67,42.7,42.64,42.65,20700.0,31.3846,31.4067,31.3625,31.3699,20700.0
2015-03-04 09:45:00,42.66,42.69,42.64,42.64,17800.0,31.3773,31.3993,31.3625,31.3625,17800.0
2015-03-04 09:50:00,42.64,42.69,42.62,42.67,35800.0,31.3625,31.3993,31.3478,31.3846,35800.0
2015-03-04 09:55:00,42.67,42.67,42.6,42.6,23700.0,31.3846,31.3846,31.3331,31.3331,23700.0
2015-03-04 10:00:00,42.58,42.62,42.53,42.53,10900.0,31.3184,31.3478,31.2816,31.2816,10900.0
2015-03-04 10:05:00,42.53,42.55,42.46,42.47,16500.0,31.2816,31.2963,31.2301,31.2375,16500.0
2015-03-04 10:10:00,42.46,42.46,42.36,42.37,14300.0,31.2301,31.2301,31.1566,31.164,14300.0
2015-03-04 10:15:00,42.37,42.43,42.32,42.38,13900.0,31.164,31.2081,31.1272,31.1713,13900.0
2015-03-04 10:20:00,42.37,42.38,42.33,42.34,9200.0,31.164,31.1713,31.1345,31.1419,9200.0
2015-03-04 10:25:00,42.32,42.32,42.27,42.27,10600.0,31.1272,31.1272,31.0904,31.0904,10600.0
2015-03-04 10:30:00,42.26,42.28,42.21,42.28,14500.0,31.083,31.0978,31.0463,31.0978,14500.0
2015-03-04 10:35:00,42.29,42.29,42.25,42.27,14100.0,31.1051,31.1051,31.0757,31.0904,14100.0
2015-03-04 10:40:00,42.29,42.31,42.21,42.21,11100.0,31.1051,31.1198,31.0463,31.0463,11100.0
2015-03-04 10:45:00,42.21,42.25,42.18,42.2,13200.0,31.0463,31.0757,31.0242,31.0389,13200.0
2015-03-04 10:50:00,42.19,42.26,42.19,42.21,8400.0,31.0316,31.083,31.0316,31.0463,8400.0
2015-03-04 10:55:00,42.2,42.27,42.2,42.27,11400.0,31.0389,31.0904,31.0389,31.0904,11400.0
2015-03-04 11:00:00,42.27,42.29,42.21,42.29,17600.0,31.0904,31.1051,31.0463,31.1051,17600.0
2015-03-04 11:05:00,42.3,42.37,42.29,42.37,11000.0,31.1125,31.164,31.1051,31.164,11000.0
2015-03-04 11:10:00,42.37,42.38,42.35,42.36,8000.0,31.164,31.1713,31.1492,31.1566,8000.0
2015-03-04 11:15:00,42.36,42.36,42.3,42.33,15800.0,31.1566,31.1566,31.1125,31.1345,15800.0
2015-03-04 11:20:00,42.32,42.36,42.31,42.33,10500.0,31.1272,31.1566,31.1198,31.1345,10500.0
2015-03-04 11:25:00,42.33,42.33,42.27,42.31,9700.0,31.1345,31.1345,31.0904,31.1198,9700.0
2015-03-04 11:30:00,42.32,42.33,42.27,42.32,39100.0,31.1272,31.1345,31.0904,31.1272,39100.0
2015-03-04 11:35:00,42.33,42.37,42.32,42.36,18900.0,31.1345,31.164,31.1272,31.1566,18900.0
2015-03-04 11:40:00,42.37,42.4,42.36,42.38,12800.0,31.164,31.186,31.1566,31.1713,12800.0
2015-03-04 11:45:00,42.39,42.39,42.36,42.36,7700.0,31.1787,31.1787,31.1566,31.1566,7700.0
2015-03-04 11:50:00,42.35,42.37,42.34,42.35,27500.0,31.1492,31.164,31.1419,31.1492,27500.0
2015-03-04 11:55:00,42.35,42.39,42.35,42.39,24200.0,31.1492,31.1787,31.1492,31.1787,24200.0
2015-03-04 12:00:00,42.39,42.43,42.39,42.43,99300.0,31.1787,31.2081,31.1787,31.2081,99300.0
2015-03-04 12:05:00,42.43,42.45,42.38,42.43,133800.0,31.2081,31.2228,31.1713,31.2081,133800.0
2015-03-04 12:10:00,42.42,42.47,42.42,42.47,10700.0,31.2007,31.2375,31.2007,31.2375,10700.0
2015-03-04 12:15:00,42.47,42.51,42.46,42.46,13400.0,31.2375,31.2669,31.2301,31.2301,13400.0
2015-03-04 12:20:00,42.46,42.47,42.4,42.41,10900.0,31.2301,31.2375,31.186,31.1934,10900.0
2015-03-04 12:25:00,42.42,42.43,42.4,42.43,14600.0,31.2007,31.2081,31.186,31.2081,14600.0
2015-03-04 12:30:00,42.43,42.45,42.4,42.4,10400.0,31.2081,31.2228,31.186,31.186,10400.0
2015-03-04 12:35:00,42.4,42.42,42.4,42.4,22600.0,31.186,31.2007,31.186,31.186,22600.0
2015-03-04 12:40:00,42.4,42.42,42.4,42.41,9800.0,31.186,31.2007,31.186,31.1934,9800.0
2015-03-04 12:45:00,42.41,42.42,42.4,42.41,7700.0,31.1934,31.2007,31.186,31.1934,7700.0
2015-03-04 12:50:00,42.4,42.41,42.4,42.41,4700.0,31.186,31.1934,31.186,31.1934,4700.0
2015-03-04 12:55:00,42.4,42.41,42.35,42.36,25200.0,31.186,31.1934,31.1492,31.1566,25200.0
2015-03-04 13:00:00,42.36,42.37,42.34,42.37,14600.0,31.1566,31.164,31.1419,31.164,14600.0
2015-03-04 13:05:00,42.37,42.37,42.34,42.34,19700.0,31.164,31.164,31.1419,31.1419,19700.0
2015-03-04 13:10:00,42.34,42.39,42.34,42.38,21400.0,31.1419,31.1787,31.1419,31.1713,21400.0
2015-03-04 13:15:00,42.39,42.4,42.37,42.39,12300.0,31.1787,31.186,31.164,31.1787,12300.0
2015-03-04 13:20:00,42.39,42.48,42.39,42.48,9800.0,31.1787,31.2449,31.1787,31.2449,9800.0
2015-03-04 13:25:00,42.48,42.49,42.46,42.47,8800.0,31.2449,31.2522,31.2301,31.2375,8800.0
2015-03-04 13:30:00,42.47,42.48,42.43,42.43,8800.0,31.2375,31.2449,31.2081,31.2081,8800.0
2015-03-04 13:35:00,42.43,42.44,42.42,42.44,8600.0,31.2081,31.2154,31.2007,31.2154,8600.0
2015-03-04 13:40:00,42.43,42.48,42.43,42.48,11700.0,31.2081,31.2449,31.2081,31.2449,11700.0
2015-03-04 13:45:00,42.48,42.51,42.47,42.51,11400.0,31.2449,31.2669,31.2375,31.2669,11400.0
2015-03-04 13:50:00,42.51,42.54,42.49,42.5,18000.0,31.2669,31.289,31.2522,31.2596,18000.0
2015-03-04 13:55:00,42.49,42.5,42.47,42.48,9100.0,31.2522,31.2596,31.2375,31.2449,9100.0
2015-03-04 14:00:00,42.48,42.52,42.47,42.49,18000.0,31.2449,31.2743,31.2375,31.2522,18000.0
2015-03-04 14:05:00,42.49,42.51,42.48,42.49,5800.0,31.2522,31.2669,31.2449,31.2522,5800.0
2015-03-04 14:10:00,42.49,42.51,42.48,42.48,21200.0,31.2522,31.2669,31.2449,31.2449,21200.0
2015-03-04 14:15:00,42.48,42.51,42.45,42.51,15500.0,31.2449,31.2669,31.2228,31.2669,15500.0
2015-03-04 14:20:00,42.51,42.52,42.5,42.5,6300.0,31.2669,31.2743,31.2596,31.2596,6300.0
2015-03-04 14:25:00,42.51,42.51,42.49,42.5,6000.0,31.2669,31.2669,31.2522,31.2596,6000.0
2015-03-04 14:30:00,42.49,42.5,42.44,42.44,12200.0,31.2522,31.2596,31.2154,31.2154,12200.0
2015-03-04 14:35:00,42.43,42.44,42.41,42.42,8000.0,31.2081,31.2154,31.1934,31.2007,8000.0
2015-03-04 14:40:00,42.43,42.43,42.39,42.39,17100.0,31.2081,31.2081,31.1787,31.1787,17100.0
2015-03-04 14:45:00,42.4,42.41,42.37,42.37,14100.0,31.186,31.1934,31.164,31.164,14100.0
2015-03-04 14:50:00,42.37,42.4,42.37,42.4,14300.0,31.164,31.186,31.164,31.186,14300.0
2015-03-04 14:55:00,42.39,42.4,42.37,42.37,11000.0,31.1787,31.186,31.164,31.164,11000.0
2015-03-04 15:00:00,42.38,42.39,42.36,42.36,10300.0,31.1713,31.1787,31.1566,31.1566,10300.0
2015-03-04 15:05:00,42.36,42.39,42.35,42.38,23400.0,31.1566,31.1787,31.1492,31.1713,23400.0
2015-03-04 15:10:00,42.37,42.38,42.35,42.37,10200.0,31.164,31.1713,31.1492,31.164,10200.0
2015-03-04 15:15:00,42.37,42.37,42.35,42.36,10200.0,31.164,31.164,31.1492,31.1566,10200.0
2015-03-04 15:20:00,42.36,42.37,42.35,42.37,37500.0,31.1566,31.164,31.1492,31.164,37500.0
2015-03-04 15:25:00,42.36,42.37,42.35,42.37,24900.0,31.1566,31.164,31.1492,31.164,24900.0
2015-03-04 15:30:00,42.36,42.42,42.35,42.41,41200.0,31.1566,31.2007,31.1492,31.1934,41200.0
2015-03-04 15:35:00,42.41,42.42,42.37,42.39,31100.0,31.1934,31.2007,31.164,31.1787,31100.0
2015-03-04 15:40:00,42.39,42.4,42.37,42.39,26400.0,31.1787,31.186,31.164,31.1787,26400.0
2015-03-04 15:45:00,42.39,42.48,42.39,42.48,68000.0,31.1787,31.2449,31.1787,31.2449,68000.0
2015-03-04 15:50:00,42.47,42.48,42.45,42.46,64800.0,31.2375,31.2449,31.2228,31.2301,64800.0
2015-03-04 15:55:00,42.46,42.47,42.37,42.38,232500.0,31.2301,31.2375,31.164,31.1713,232500.0
2015-03-05 09:30:00,42.62,42.86,42.54,42.86,56100.0,31.3478,31.5244,31.289,31.5244,56100.0
2015-03-05 09:35:00,42.86,42.86,42.73,42.75,20700.0,31.5244,31.5244,31.4287,31.4434,20700.0
2015-03-05 09:40:00,42.75,42.84,42.75,42.8,18200.0,31.4434,31.5096,31.4434,31.4802,18200.0
2015-03-05 09:45:00,42.8,42.86,42.75,42.79,30300.0,31.4802,31.5244,31.4434,31.4729,30300.0
2015-03-05 09:50:00,42.81,42.87,42.76,42.76,15500.0,31.4876,31.5317,31.4508,31.4508,15500.0
2015-03-05 09:55:00,42.75,42.83,42.75,42.78,22400.0,31.4434,31.5023,31.4434,31.4655,22400.0
2015-03-05 10:00:00,42.78,42.8,42.75,42.77,28800.0,31.4655,31.4802,31.4434,31.4582,28800.0
2015-03-05 10:05:00,42.78,42.8,42.75,42.79,28000.0,31.4655,31.4802,31.4434,31.4729,28000.0
2015-03-05 10:10:00,42.78,42.86,42.78,42.83,28500.0,31.4655,31.5244,31.4655,31.5023,28500.0
2015-03-05 10:15:00,42.83,42.84,42.75,42.75,22900.0,31.5023,31.5096,31.4434,31.4434,22900.0
2015-03-05 10:20:00,42.75,42.77,42.73,42.75,30000.0,31.4434,31.4582,31.4287,31.4434,30000.0
2015-03-05 10:25:00,42.76,42.81,42.74,42.77,33400.0,31.4508,31.4876,31.4361,31.4582,33400.0
2015-03-05 10:30:00,42.77,42.8,42.74,42.75,15100.0,31.4582,31.4802,31.4361,31.4434,15100.0
2015-03-05 10:35:00,42.75,42.84,42.74,42.84,17500.0,31.4434,31.5096,31.4361,31.5096,17500.0
2015-03-05 10:40:00,42.84,42.89,42.81,42.89,17400.0,31.5096,31.5464,31.4876,31.5464,17400.0
2015-03-05 10:45:00,42.89,42.94,42.89,42.93,36200.0,31.5464,31.5832,31.5464,31.5758,36200.0
2015-03-05 10:50:00,42.94,42.95,42.88,42.88,52900.0,31.5832,31.5906,31.5391,31.5391,52900.0
2015-03-05 10:55:00,42.86,42.88,42.84,42.86,24100.0,31.5244,31.5391,31.5096,31.5244,24100.0
2015-03-05 11:00:00,42.85,42.87,42.81,42.81,38500.0,31.517,31.5317,31.4876,31.4876,38500.0
2015-03-05 11:05:00,42.82,42.82,42.78,42.81,40800.0,31.4949,31.4949,31.4655,31.4876,40800.0
2015-03-05 11:10:00,42.8,42.81,42.76,42.77,23800.0,31.4802,31.4876,31.4508,31.4582,23800.0
2015-03-05 11:15:00,42.76,42.77,42.7,42.71,56400.0,31.4508,31.4582,31.4067,31.414,56400.0
2015-03-05 11:20:00,42.7,42.77,42.7,42.77,34500.0,31.4067,31.4582,31.4067,31.4582,34500.0
2015-03-05 11:25:00,42.78,42.79,42.71,42.72,30300.0,31.4655,31.4729,31.414,31.4214,30300.0
2015-03-05 11:30:00,42.72,42.76,42.71,42.76,13200.0,31.4214,31.4508,31.414,31.4508,13200.0
2015-03-05 11:35:00,42.76,42.78,42.73,42.74,38800.0,31.4508,31.4655,31.4287,31.4361,38800.0
2015-03-05 11:40:00,42.73,42.74,42.7,42.71,17200.0,31.4287,31.4361,31.4067,31.414,17200.0
2015-03-05 11:45:00,42.7,42.73,42.7,42.73,8000.0,31.4067,31.4287,31.4067,31.4287,8000.0
2015-03-05 11:50:00,42.72,42.73,42.7,42.71,12700.0,31.4214,31.4287,31.4067,31.414,12700.0
2015-03-05 11:55:00,42.7,42.74,42.7,42.71,13100.0,31.4067,31.4361,31.4067,31.414,13100.0
2015-03-05 12:00:00,42.7,42.71,42.7,42.71,11200.0,31.4067,31.414,31.4067,31.414,11200.0
2015-03-05 12:05:00,42.7,42.75,42.7,42.71,36000.0,31.4067,31.4434,31.4067,31.414,36000.0
2015-03-05 12:10:00,42.71,42.72,42.7,42.71,15300.0,31.414,31.4214,31.4067,31.414,15300.0
2015-03-05 12:15:00,42.7,42.72,42.7,42.7,49000.0,31.4067,31.4214,31.4067,31.4067,49000.0
2015-03-05 12:20:00,42.7,42.71,42.65,42.69,28900.0,31.4067,31.414,31.3699,31.3993,28900.0
2015-03-05 12:25:00,42.69,42.7,42.66,42.68,12100.0,31.3993,31.4067,31.3773,31.392,12100.0
2015-03-05 12:30:00,42.68,42.74,42.68,42.72,19800.0,31.392,31.4361,31.392,31.4214,19800.0
2015-03-05 12:35:00,42.72,42.73,42.7,42.72,14200.0,31.4214,31.4287,31.4067,31.4214,14200.0
2015-03-05 12:40:00,42.73,42.73,42.7,42.71,8100.0,31.4287,31.4287,31.4067,31.414,8100.0
2015-03-05 12:45:00,42.71,42.74,42.7,42.72,22100.0,31.414,31.4361,31.4067,31.4214,22100.0
2015-03-05 12:50:00,42.72,42.74,42.7,42.72,31400.0,31.4214,31.4361,31.4067,31.4214,31400.0
2015-03-05 12:55:00,42.73,42.73,42.7,42.73,36100.0,31.4287,31.4287,31.4067,31.4287,36100.0
2015-03-05 13:00:00,42.72,42.75,42.71,42.75,17000.0,31.4214,31.4434,31.414,31.4434,17000.0
2015-03-05 13:05:00,42.74,42.75,42.71,42.72,14100.0,31.4361,31.4434,31.414,31.4214,14100.0
2015-03-05 13:10:00,42.73,42.77,42.73,42.77,22200.0,31.4287,31.4582,31.4287,31.4582,22200.0
2015-03-05 13:15:00,42.76,42.77,42.74,42.74,13300.0,31.4508,31.4582,31.4361,31.4361,13300.0
2015-03-05 13:20:00,42.73,42.81,42.73,42.81,23200.0,31.4287,31.4876,31.4287,31.4876,23200.0
2015-03-05 13:25:00,42.81,42.84,42.8,42.8,18300.0,31.4876,31.5096,31.4802,31.4802,18300.0
2015-03-05 13:30:00,42.8,42.81,42.78,42.8,28700.0,31.4802,31.4876,31.4655,31.4802,28700.0
2015-03-05 13:35:00,42.8,42.81,42.79,42.8,23900.0,31.4802,31.4876,31.4729,31.4802,23900.0
2015-03-05 13:40:00,42.8,42.8,42.77,42.8,34500.0,31.4802,31.4802,31.4582,31.4802,34500.0
2015-03-05 13:45:00,42.8,42.82,42.78,42.81,19500.0,31.4802,31.4949,31.4655,31.4876,19500.0
2015-03-05 13:50:00,42.81,42.81,42.79,42.8,10600.0,31.4876,31.4876,31.4729,31.4802,10600.0
2015-03-05 13:55:00,42.79,42.82,42.79,42.82,20600.0,31.4729,31.4949,31.4729,31.4949,20600.0
2015-03-05 14:00:00,42.82,42.82,42.78,42.82,16800.0,31.4949,31.4949,31.4655,31.4949,16800.0
2015-03-05 14:05:00,42.82,42.83,42.81,42.83,35900.0,31.4949,31.5023,31.4876,31.5023,35900.0
2015-03-05 14:10:00,42.83,42.84,42.81,42.84,42600.0,31.5023,31.5096,31.4876,31.5096,42600.0
2015-03-05 14:15:00,42.84,42.86,42.83,42.85,25300.0,31.5096,31.5244,31.5023,31.517,25300.0
2015-03-05 14:20:00,42.85,42.86,42.84,42.84,24900.0,31.517,31.5244,31.5096,31.5096,24900.0
2015-03-05 14:25:00,42.84,42.86,42.83,42.85,32100.0,31.5096,31.5244,31.5023,31.517,32100.0
2015-03-05 14:30:00,42.85,42.86,42.83,42.84,23400.0,31.517,31.5244,31.5023,31.5096,23400.0
2015-03-05 14:35:00,42.84,42.84,42.81,42.82,23900.0,31.5096,31.5096,31.4876,31.4949,23900.0
2015-03-05 14:40:00,42.81,42.82,42.8,42.8,31500.0,31.4876,31.4949,31.4802,31.4802,31500.0
2015-03-05 14:45:00,42.8,42.82,42.79,42.79,25800.0,31.4802,31.4949,31.4729,31.4729,25800.0
2015-03-05 14:50:00,42.8,42.84,42.79,42.84,20300.0,31.4802,31.5096,31.4729,31.5096,20300.0
2015-03-05 14:55:00,42.85,42.85,42.81,42.81,18500.0,31.517,31.517,31.4876,31.4876,18500.0
2015-03-05 15:00:00,42.81,42.82,42.76,42.77,16700.0,31.4876,31.4949,31.4508,31.4582,16700.0
2015-03-05 15:05:00,42.77,42.79,42.75,42.79,26200.0,31.4582,31.4729,31.4434,31.4729,26200.0
2015-03-05 15:10:00,42.79,42.8,42.77,42.8,27000.0,31.4729,31.4802,31.4582,31.4802,27000.0
2015-03-05 15:15:00,42.8,42.82,42.79,42.8,16700.0,31.4802,31.4949,31.4729,31.4802,16700.0
2015-03-05 15:20:00,42.8,42.82,42.8,42.82,37000.0,31.4802,31.4949,31.4802,31.4949,37000.0
2015-03-05 15:25:00,42.82,42.82,42.78,42.82,38000.0,31.4949,31.4949,31.4655,31.4949,38000.0
2015-03-05 15:30:00,42.82,42.83,42.79,42.8,71300.0,31.4949,31.5023,31.4729,31.4802,71300.0
2015-03-05 15:35:00,42.81,42.83,42.8,42.8,42900.0,31.4876,31.5023,31.4802,31.4802,42900.0
2015-03-05 15:40:00,42.8,42.82,42.8,42.81,39500.0,31.4802,31.4949,31.4802,31.4876,39500.0
2015-03-05 15:45:00,42.82,42.82,42.79,42.81,106400.0,31.4949,31.4949,31.4729,31.4876,106400.0
2015-03-05 15:50:00,42.81,42.82,42.79,42.79,144100.0,31.4876,31.4949,31.4729,31.4729,144100.0
2015-03-05 15:55:00,42.79,42.8,42.65,42.66,546400.0,31.4729,31.4802,31.3699,31.3773,546400.0
2015-03-06 09:30:00,41.63,41.91,41.45,41.75,110200.0,30.6197,30.8256,30.4873,30.7079,110200.0
2015-03-06 09:35:00,41.78,41.84,41.6,41.74,119400.0,30.73,30.7741,30.5976,30.7006,119400.0
2015-03-06 09:40:00,41.74,41.76,41.7,41.75,48500.0,30.7006,30.7153,30.6712,30.7079,48500.0
2015-03-06 09:45:00,41.75,41.77,41.55,41.68,59800.0,30.7079,30.7226,30.5608,30.6564,59800.0
2015-03-06 09:50:00,41.66,41.67,41.5,41.63,46300.0,30.6417,30.6491,30.524,30.6197,46300.0
2015-03-06 09:55:00,41.64,41.72,41.6,41.6,86200.0,30.627,30.6859,30.5976,30.5976,86200.0
2015-03-06 10:00:00,41.61,41.73,41.6,41.65,78300.0,30.605,30.6932,30.5976,30.6344,78300.0
2015-03-06 10:05:00,41.65,41.76,41.63,41.72,38200.0,30.6344,30.7153,30.6197,30.6859,38200.0
2015-03-06 10:10:00,41.73,41.8,41.63,41.67,65200.0,30.6932,30.7447,30.6197,30.6491,65200.0
2015-03-06 10:15:00,41.68,41.72,41.67,41.72,42000.0,30.6564,30.6859,30.6491,30.6859,42000.0
2015-03-06 10:20:00,41.72,41.77,41.7,41.73,50900.0,30.6859,30.7226,30.6712,30.6932,50900.0
2015-03-06 10:25:00,41.73,41.82,41.73,41.79,34500.0,30.6932,30.7594,30.6932,30.7373,34500.0
2015-03-06 10:30:00,41.78,41.84,41.75,41.83,26000.0,30.73,30.7741,30.7079,30.7668,26000.0
2015-03-06 10:35:00,41.84,41.84,41.79,41.84,23100.0,30.7741,30.7741,30.7373,30.7741,23100.0
2015-03-06 10:40:00,41.83,41.86,41.75,41.78,35300.0,30.7668,30.7888,30.7079,30.73,35300.0
2015-03-06 10:45:00,41.79,41.87,41.79,41.84,24300.0,30.7373,30.7962,30.7373,30.7741,24300.0
2015-03-06 10:50:00,41.84,41.88,41.83,41.88,71700.0,30.7741,30.8035,30.7668,30.8035,71700.0
2015-03-06 10:55:00,41.87,41.92,41.85,41.91,37500.0,30.7962,30.833,30.7815,30.8256,37500.0
2015-03-06 11:00:00,41.91,41.91,41.86,41.88,34100.0,30.8256,30.8256,30.7888,30.8035,34100.0
2015-03-06 11:05:00,41.88,41.88,41.83,41.87,64200.0,30.8035,30.8035,30.7668,30.7962,64200.0
2015-03-06 11:10:00,41.88,41.88,41.82,41.83,71600.0,30.8035,30.8035,30.7594,30.7668,71600.0
2015-03-06 11:15:00,41.83,41.86,41.81,41.82,63900.0,30.7668,30.7888,30.7521,30.7594,63900.0
2015-03-06 11:20:00,41.81,41.85,41.78,41.78,60700.0,30.7521,30.7815,30.73,30.73,60700.0
2015-03-06 11:25:00,41.79,41.79,41.73,41.73,57700.0,30.7373,30.7373,30.6932,30.6932,57700.0
2015-03-06 11:30:00,41.73,41.74,41.6,41.6,36500.0,30.6932,30.7006,30.5976,30.5976,36500.0
2015-03-06 11:35:00,41.6,41.6,41.55,41.55,31900.0,30.5976,30.5976,30.5608,30.5608,31900.0
2015-03-06 11:40:00,41.56,41.6,41.55,41.58,23100.0,30.5682,30.5976,30.5608,30.5829,23100.0
2015-03-06 11:45:00,41.57,41.58,41.53,41.55,31000.0,30.5755,30.5829,30.5461,30.5608,31000.0
2015-03-06 11:50:00,41.55,41.57,41.55,41.56,29000.0,30.5608,30.5755,30.5608,30.5682,29000.0
2015-03-06 11:55:00,41.55,41.57,41.55,41.57,47300.0,30.5608,30.5755,30.5608,30.5755,47300.0
2015-03-06 12:00:00,41.57,41.63,41.55,41.63,11900.0,30.5755,30.6197,30.5608,30.6197,11900.0
2015-03-06 12:05:00,41.63,41.63,41.58,41.58,18400.0,30.6197,30.6197,30.5829,30.5829,18400.0
2015-03-06 12:10:00,41.57,41.57,41.55,41.55,16400.0,30.5755,30.5755,30.5608,30.5608,16400.0
2015-03-06 12:15:00,41.55,41.56,41.45,41.46,43900.0,30.5608,30.5682,30.4873,30.4946,43900.0
2015-03-06 12:20:00,41.46,41.47,41.45,41.45,26100.0,30.4946,30.502,30.4873,30.4873,26100.0
2015-03-06 12:25:00,41.45,41.49,41.45,41.47,35900.0,30.4873,30.5167,30.4873,30.502,35900.0
2015-03-06 12:30:00,41.47,41.48,41.45,41.47,25400.0,30.502,30.5093,30.4873,30.502,25400.0
2015-03-06 12:35:00,41.46,41.54,41.45,41.54,31200.0,30.4946,30.5535,30.4873,30.5535,31200.0
2015-03-06 12:40:00,41.53,41.54,41.5,41.51,12800.0,30.5461,30.5535,30.524,30.5314,12800.0
2015-03-06 12:45:00,41.52,41.54,41.47,41.5,10300.0,30.5388,30.5535,30.502,30.524,10300.0
2015-03-06 12:50:00,41.5,41.54,41.47,41.52,23300.0,30.524,30.5535,30.502,30.5388,23300.0
2015-03-06 12:55:00,41.54,41.54,41.46,41.49,16200.0,30.5535,30.5535,30.4946,30.5167,16200.0
2015-03-06 13:00:00,41.49,41.52,41.45,41.47,25500.0,30.5167,30.5388,30.4873,30.502,25500.0
2015-03-06 13:05:00,41.47,41.54,41.47,41.54,23800.0,30.502,30.5535,30.502,30.5535,23800.0
2015-03-06 13:10:00,41.54,41.62,41.54,41.62,20300.0,30.5535,30.6123,30.5535,30.6123,20300.0
2015-03-06 13:15:00,41.62,41.66,41.6,41.62,45400.0,30.6123,30.6417,30.5976,30.6123,45400.0
2015-03-06 13:20:00,41.62,41.68,41.61,41.68,36800.0,30.6123,30.6564,30.605,30.6564,36800.0
2015-03-06 13:25:00,41.68,41.69,41.65,41.67,34800.0,30.6564,30.6638,30.6344,30.6491,34800.0
2015-03-06 13:30:00,41.66,41.66,41.52,41.52,13900.0,30.6417,30.6417,30.5388,30.5388,13900.0
2015-03-06 13:35:00,41.52,41.53,41.5,41.51,13500.0,30.5388,30.5461,30.524,30.5314,13500.0
2015-03-06 13:40:00,41.51,41.51,41.5,41.5,23100.0,30.5314,30.5314,30.524,30.524,23100.0
2015-03-06 13:45:00,41.51,41.53,41.5,41.52,22300.0,30.5314,30.5461,30.524,30.5388,22300.0
2015-03-06 13:50:00,41.53,41.56,41.52,41.52,10300.0,30.5461,30.5682,30.5388,30.5388,10300.0
2015-03-06 13:55:00,41.51,41.52,41.5,41.5,25800.0,30.5314,30.5388,30.524,30.524,25800.0
2015-03-06 14:00:00,41.5,41.51,41.5,41.51,30500.0,30.524,30.5314,30.524,30.5314,30500.0
2015-03-06 14:05:00,41.51,41.55,41.5,41.54,36000.0,30.5314,30.5608,30.524,30.5535,36000.0
2015-03-06 14:10:00,41.53,41.54,41.5,41.51,12100.0,30.5461,30.5535,30.524,30.5314,12100.0
2015-03-06 14:15:00,41.51,41.53,41.5,41.51,18000.0,30.5314,30.5461,30.524,30.5314,18000.0
2015-03-06 14:20:00,41.5,41.51,41.45,41.48,51500.0,30.524,30.5314,30.4873,30.5093,51500.0
2015-03-06 14:25:00,41.48,41.5,41.44,41.47,48000.0,30.5093,30.524,30.4799,30.502,48000.0
2015-03-06 14:30:00,41.47,41.51,41.47,41.48,22200.0,30.502,30.5314,30.502,30.5093,22200.0
2015-03-06 14:35:00,41.47,41.47,41.45,41.45,27100.0,30.502,30.502,30.4873,30.4873,27100.0
2015-03-06 14:40:00,41.45,41.48,41.43,41.43,52700.0,30.4873,30.5093,30.4726,30.4726,52700.0
2015-03-06 14:45:00,41.44,41.47,41.43,41.45,21700.0,30.4799,30.502,30.4726,30.4873,21700.0
2015-03-06 14:50:00,41.45,41.49,41.42,41.47,17700.0,30.4873,30.5167,30.4652,30.502,17700.0
2015-03-06 14:55:00,41.46,41.47,41.4,41.4,19500.0,30.4946,30.502,30.4505,30.4505,19500.0
2015-03-06 15:00:00,41.4,41.51,41.4,41.51,26000.0,30.4505,30.5314,30.4505,30.5314,26000.0
2015-03-06 15:05:00,41.51,41.53,41.45,41.46,28100.0,30.5314,30.5461,30.4873,30.4946,28100.0
2015-03-06 15:10:00,41.45,41.46,41.39,41.39,43000.0,30.4873,30.4946,30.4431,30.4431,43000.0
2015-03-06 15:15:00,41.39,41.43,41.34,41.41,53700.0,30.4431,30.4726,30.4064,30.4579,53700.0
2015-03-06 15:20:00,41.41,41.43,41.37,41.43,40400.0,30.4579,30.4726,30.4284,30.4726,40400.0
2015-03-06 15:25:00,41.42,41.43,41.39,41.39,46100.0,30.4652,30.4726,30.4431,30.4431,46100.0
2015-03-06 15:30:00,41.39,41.42,41.31,41.32,59800.0,30.4431,30.4652,30.3843,30.3917,59800.0
2015-03-06 15:35:00,41.32,41.38,41.31,41.33,38600.0,30.3917,30.4358,30.3843,30.399,38600.0
2015-03-06 15:40:00,41.34,41.38,41.32,41.36,45900.0,30.4064,30.4358,30.3917,30.4211,45900.0
2015-03-06 15:45:00,41.36,41.38,41.32,41.33,86600.0,30.4211,30.4358,30.3917,30.399,86600.0
2015-03-06 15:50:00,41.32,41.4,41.32,41.4,84000.0,30.3917,30.4505,30.3917,30.4505,84000.0
2015-03-06 15:55:00,41.39,41.42,41.35,41.4,194500.0,30.4431,30.4652,30.4137,30.4505,194500.0
2015-03-09 09:30:00,41.53,41.64,41.47,41.58,53000.0,30.5461,30.627,30.502,30.5829,53000.0
2015-03-09 09:35:00,41.58,41.58,41.43,41.52,11200.0,30.5829,30.5829,30.4726,30.5388,11200.0
2015-03-09 09:40:00,41.5,41.55,41.42,41.46,21600.0,30.524,30.5608,30.4652,30.4946,21600.0
2015-03-09 09:45:00,41.47,41.48,41.4,41.41,11700.0,30.502,30.5093,30.4505,30.4579,11700.0
2015-03-09 09:50:00,41.41,41.42,41.38,41.38,25700.0,30.4579,30.4652,30.4358,30.4358,25700.0
2015-03-09 09:55:00,41.38,41.49,41.38,41.48,8400.0,30.4358,30.5167,30.4358,30.5093,8400.0
2015-03-09 10:00:00,41.48,41.48,41.39,41.45,17600.0,30.5093,30.5093,30.4431,30.4873,17600.0
2015-03-09 10:05:00,41.46,41.47,41.39,41.39,12900.0,30.4946,30.502,30.4431,30.4431,12900.0
2015-03-09 10:10:00,41.39,41.45,41.38,41.42,15300.0,30.4431,30.4873,30.4358,30.4652,15300.0
2015-03-09 10:15:00,41.42,41.52,41.42,41.47,49400.0,30.4652,30.5388,30.4652,30.502,49400.0
2015-03-09 10:20:00,41.47,41.55,41.47,41.55,38300.0,30.502,30.5608,30.502,30.5608,38300.0
2015-03-09 10:25:00,41.55,41.6,41.53,41.59,32000.0,30.5608,30.5976,30.5461,30.5902,32000.0
2015-03-09 10:30:00,41.59,41.63,41.57,41.62,29600.0,30.5902,30.6197,30.5755,30.6123,29600.0
2015-03-09 10:35:00,41.62,41.62,41.54,41.57,40300.0,30.6123,30.6123,30.5535,30.5755,40300.0
2015-03-09 10:40:00,41.57,41.66,41.57,41.62,73000.0,30.5755,30.6417,30.5755,30.6123,73000.0
2015-03-09 10:45:00,41.61,41.67,41.58,41.59,84300.0,30.605,30.6491,30.5829,30.5902,84300.0
2015-03-09 10:50:00,41.58,41.63,41.54,41.62,23500.0,30.5829,30.6197,30.5535,30.6123,23500.0
2015-03-09 10:55:00,41.62,41.64,41.58,41.61,12300.0,30.6123,30.627,30.5829,30.605,12300.0
2015-03-09 11:00:00,41.59,41.62,41.51,41.52,19700.0,30.5902,30.6123,30.5314,30.5388,19700.0
2015-03-09 11:05:00,41.54,41.55,41.5,41.5,8400.0,30.5535,30.5608,30.524,30.524,8400.0
2015-03-09 11:10:00,41.49,41.49,41.42,41.47,14200.0,30.5167,30.5167,30.4652,30.502,14200.0
2015-03-09 11:15:00,41.47,41.48,41.43,41.44,11200.0,30.502,30.5093,30.4726,30.4799,11200.0
2015-03-09 11:20:00,41.44,41.47,41.4,41.4,17900.0,30.4799,30.502,30.4505,30.4505,17900.0
2015-03-09 11:25:00,41.4,41.46,41.4,41.44,7400.0,30.4505,30.4946,30.4505,30.4799,7400.0
2015-03-09 11:30:00,41.44,41.45,41.42,41.42,4700.0,30.4799,30.4873,30.4652,30.4652,4700.0
2015-03-09 11:35:00,41.42,41.48,41.42,41.45,8700.0,30.4652,30.5093,30.4652,30.4873,8700.0
2015-03-09 11:40:00,41.47,41.52,41.47,41.5,9600.0,30.502,30.5388,30.502,30.524,9600.0
2015-03-09 11:45:00,41.49,41.49,41.46,41.49,4800.0,30.5167,30.5167,30.4946,30.5167,4800.0
2015-03-09 11:50:00,41.49,41.5,41.46,41.48,10000.0,30.5167,30.524,30.4946,30.5093,10000.0
2015-03-09 11:55:00,41.48,41.48,41.42,41.43,12300.0,30.5093,30.5093,30.4652,30.4726,12300.0
2015-03-09 12:00:00,41.43,41.45,41.41,41.42,17500.0,30.4726,30.4873,30.4579,30.4652,17500.0
2015-03-09 12:05:00,41.43,41.46,41.4,41.4,11100.0,30.4726,30.4946,30.4505,30.4505,11100.0
2015-03-09 12:10:00,41.4,41.43,41.36,41.36,9400.0,30.4505,30.4726,30.4211,30.4211,9400.0
2015-03-09 12:15:00,41.36,41.37,41.3,41.32,14300.0,30.4211,30.4284,30.3769,30.3917,14300.0
2015-03-09 12:20:00,41.33,41.38,41.33,41.37,12300.0,30.399,30.4358,30.399,30.4284,12300.0
2015-03-09 12:25:00,41.36,41.41,41.36,41.39,7700.0,30.4211,30.4579,30.4211,30.4431,7700.0
2015-03-09 12:30:00,41.39,41.41,41.37,41.4,15000.0,30.4431,30.4579,30.4284,30.4505,15000.0
2015-03-09 12:35:00,41.4,41.42,41.36,41.36,18100.0,30.4505,30.4652,30.4211,30.4211,18100.0
2015-03-09 12:40:00,41.37,41.39,41.36,41.36,9200.0,30.4284,30.4431,30.4211,30.4211,9200.0
2015-03-09 12:45:00,41.37,41.38,41.35,41.36,12600.0,30.4284,30.4358,30.4137,30.4211,12600.0
2015-03-09 12:50:00,41.36,41.4,41.33,41.37,13700.0,30.4211,30.4505,30.399,30.4284,13700.0
2015-03-09 12:55:00,41.38,41.41,41.37,41.4,8500.0,30.4358,30.4579,30.4284,30.4505,8500.0
2015-03-09 13:00:00,41.41,41.42,41.37,41.37,15100.0,30.4579,30.4652,30.4284,30.4284,15100.0
2015-03-09 13:05:00,41.37,41.37,41.33,41.36,19600.0,30.4284,30.4284,30.399,30.4211,19600.0
2015-03-09 13:10:00,41.36,41.41,41.33,41.38,21400.0,30.4211,30.4579,30.399,30.4358,21400.0
2015-03-09 13:15:00,41.39,41.41,41.37,41.4,11000.0,30.4431,30.4579,30.4284,30.4505,11000.0
2015-03-09 13:20:00,41.41,41.45,41.4,41.42,17900.0,30.4579,30.4873,30.4505,30.4652,17900.0
2015-03-09 13:25:00,41.42,41.47,41.42,41.47,13900.0,30.4652,30.502,30.4652,30.502,13900.0
2015-03-09 13:30:00,41.48,41.51,41.47,41.5,14600.0,30.5093,30.5314,30.502,30.524,14600.0
2015-03-09 13:35:00,41.49,41.5,41.42,41.42,28900.0,30.5167,30.524,30.4652,30.4652,28900.0
2015-03-09 13:40:00,41.43,41.43,41.38,41.39,18100.0,30.4726,30.4726,30.4358,30.4431,18100.0
2015-03-09 13:45:00,41.4,41.41,41.34,41.36,31100.0,30.4505,30.4579,30.4064,30.4211,31100.0
2015-03-09 13:50:00,41.36,41.38,41.35,41.37,18700.0,30.4211,30.4358,30.4137,30.4284,18700.0
2015-03-09 13:55:00,41.37,41.39,41.36,41.39,13200.0,30.4284,30.4431,30.4211,30.4431,13200.0
2015-03-09 14:00:00,41.4,41.4,41.29,41.29,35100.0,30.4505,30.4505,30.3696,30.3696,35100.0
2015-03-09 14:05:00,41.29,41.3,41.23,41.24,51300.0,30.3696,30.3769,30.3255,30.3328,51300.0
2015-03-09 14:10:00,41.25,41.26,41.22,41.23,22200.0,30.3402,30.3475,30.3181,30.3255,22200.0
2015-03-09 14:15:00,41.23,41.25,41.22,41.22,28200.0,30.3255,30.3402,30.3181,30.3181,28200.0
2015-03-09 14:20:00,41.23,41.27,41.19,41.26,44900.0,30.3255,30.3549,30.296,30.3475,44900.0
2015-03-09 14:25:00,41.26,41.3,41.25,41.29,14800.0,30.3475,30.3769,30.3402,30.3696,14800.0
2015-03-09 14:30:00,41.28,41.31,41.27,41.3,14900.0,30.3622,30.3843,30.3549,30.3769,14900.0
2015-03-09 14:35:00,41.3,41.32,41.27,41.31,17100.0,30.3769,30.3917,30.3549,30.3843,17100.0
2015-03-09 14:40:00,41.32,41.32,41.28,41.28,24700.0,30.3917,30.3917,30.3622,30.3622,24700.0
2015-03-09 14:45:00,41.28,41.35,41.28,41.33,14900.0,30.3622,30.4137,30.3622,30.399,14900.0
2015-03-09 14:50:00,41.34,41.36,41.3,41.32,30600.0,30.4064,30.4211,30.3769,30.3917,30600.0
2015-03-09 14:55:00,41.33,41.35,41.28,41.29,33500.0,30.399,30.4137,30.3622,30.3696,33500.0
2015-03-09 15:00:00,41.29,41.31,41.25,41.27,32300.0,30.3696,30.3843,30.3402,30.3549,32300.0
2015-03-09 15:05:00,41.28,41.34,41.28,41.33,21800.0,30.3622,30.4064,30.3622,30.399,21800.0
2015-03-09 15:10:00,41.33,41.36,41.33,41.34,30100.0,30.399,30.4211,30.399,30.4064,30100.0
2015-03-09 15:15:00,41.35,41.36,41.32,41.36,22400.0,30.4137,30.4211,30.3917,30.4211,22400.0
2015-03-09 15:20:00,41.35,41.38,41.32,41.34,26700.0,30.4137,30.4358,30.3917,30.4064,26700.0
2015-03-09 15:25:00,41.34,41.37,41.33,41.35,26500.0,30.4064,30.4284,30.399,30.4137,26500.0
2015-03-09 15:30:00,41.35,41.41,41.35,41.37,42900.0,30.4137,30.4579,30.4137,30.4284,42900.0
2015-03-09 15:35:00,41.37,41.41,41.36,41.39,41900.0,30.4284,30.4579,30.4211,30.4431,41900.0
2015-03-09 15:40:00,41.39,41.45,41.38,41.43,61600.0,30.4431,30.4873,30.4358,30.4726,61600.0
2015-03-09 15:45:00,41.43,41.48,41.41,41.45,85600.0,30.4726,30.5093,30.4579,30.4873,85600.0
2015-03-09 15:50:00,41.46,41.46,41.41,41.44,106000.0,30.4946,30.4946,30.4579,30.4799,106000.0
2015-03-09 15:55:00,41.45,41.47,41.43,41.45,226000.0,30.4873,30.502,30.4726,30.4873,226000.0
2015-03-10 09:30:00,41.35,41.53,41.32,41.5,72100.0,30.4137,30.5461,30.3917,30.524,72100.0
2015-03-10 09:35:00,41.5,41.5,41.41,41.46,43400.0,30.524,30.524,30.4579,30.4946,43400.0
2015-03-10 09:40:00,41.46,41.49,41.41,41.43,16400.0,30.4946,30.5167,30.4579,30.4726,16400.0
2015-03-10 09:45:00,41.44,41.44,41.33,41.38,25300.0,30.4799,30.4799,30.399,30.4358,25300.0
2015-03-10 09:50:00,41.39,41.48,41.38,41.47,45000.0,30.4431,30.5093,30.4358,30.502,45000.0
2015-03-10 09:55:00,41.47,41.51,41.47,41.5,17100.0,30.502,30.5314,30.502,30.524,17100.0
2015-03-10 10:00:00,41.5,41.55,41.49,41.53,38500.0,30.524,30.5608,30.5167,30.5461,38500.0
2015-03-10 10:05:00,41.54,41.56,41.48,41.54,30600.0,30.5535,30.5682,30.5093,30.5535,30600.0
2015-03-10 10:10:00,41.56,41.59,41.52,41.52,25100.0,30.5682,30.5902,30.5388,30.5388,25100.0
2015-03-10 10:15:00,41.51,41.53,41.49,41.5,13700.0,30.5314,30.5461,30.5167,30.524,13700.0
2015-03-10 10:20:00,41.48,41.54,41.48,41.51,12400.0,30.5093,30.5535,30.5093,30.5314,12400.0
2015-03-10 10:25:00,41.51,41.58,41.51,41.58,14000.0,30.5314,30.5829,30.5314,30.5829,14000.0
2015-03-10 10:30:00,41.58,41.58,41.52,41.52,8400.0,30.5829,30.5829,30.5388,30.5388,8400.0
2015-03-10 10:35:00,41.52,41.58,41.5,41.53,30600.0,30.5388,30.5829,30.524,30.5461,30600.0
2015-03-10 10:40:00,41.52,41.54,41.49,41.51,16900.0,30.5388,30.5535,30.5167,30.5314,16900.0
2015-03-10 10:45:00,41.52,41.54,41.49,41.51,30000.0,30.5388,30.5535,30.5167,30.5314,30000.0
2015-03-10 10:50:00,41.52,41.6,41.52,41.59,27400.0,30.5388,30.5976,30.5388,30.5902,27400.0
2015-03-10 10:55:00,41.59,41.62,41.56,41.61,13000.0,30.5902,30.6123,30.5682,30.605,13000.0
2015-03-10 11:00:00,41.61,41.65,41.58,41.6,13300.0,30.605,30.6344,30.5829,30.5976,13300.0
2015-03-10 11:05:00,41.6,41.63,41.58,41.59,8300.0,30.5976,30.6197,30.5829,30.5902,8300.0
2015-03-10 11:10:00,41.6,41.62,41.59,41.6,8200.0,30.5976,30.6123,30.5902,30.5976,8200.0
2015-03-10 11:15:00,41.61,41.63,41.6,41.62,8400.0,30.605,30.6197,30.5976,30.6123,8400.0
2015-03-10 11:20:00,41.63,41.65,41.62,41.62,7300.0,30.6197,30.6344,30.6123,30.6123,7300.0
2015-03-10 11:25:00,41.62,41.65,41.6,41.64,11100.0,30.6123,30.6344,30.5976,30.627,11100.0
2015-03-10 11:30:00,41.63,41.64,41.59,41.59,4500.0,30.6197,30.627,30.5902,30.5902,4500.0
2015-03-10 11:35:00,41.59,41.63,41.59,41.59,5400.0,30.5902,30.6197,30.5902,30.5902,5400.0
2015-03-10 11:40:00,41.58,41.59,41.54,41.56,9800.0,30.5829,30.5902,30.5535,30.5682,9800.0
2015-03-10 11:45:00,41.56,41.56,41.51,41.51,8800.0,30.5682,30.5682,30.5314,30.5314,8800.0
2015-03-10 11:50:00,41.5,41.53,41.48,41.49,36300.0,30.524,30.5461,30.5093,30.5167,36300.0
2015-03-10 11:55:00,41.48,41.52,41.46,41.47,32100.0,30.5093,30.5388,30.4946,30.502,32100.0
2015-03-10 12:00:00,41.48,41.5,41.43,41.44,32600.0,30.5093,30.524,30.4726,30.4799,32600.0
2015-03-10 12:05:00,41.44,41.44,41.39,41.42,9900.0,30.4799,30.4799,30.4431,30.4652,9900.0
2015-03-10 12:10:00,41.43,41.49,41.43,41.48,7200.0,30.4726,30.5167,30.4726,30.5093,7200.0
2015-03-10 12:15:00,41.48,41.5,41.45,41.48,9800.0,30.5093,30.524,30.4873,30.5093,9800.0
2015-03-10 12:20:00,41.46,41.49,41.42,41.42,12300.0,30.4946,30.5167,30.4652,30.4652,12300.0
2015-03-10 12:25:00,41.43,41.53,41.43,41.51,11600.0,30.4726,30.5461,30.4726,30.5314,11600.0
2015-03-10 12:30:00,41.48,41.51,41.47,41.49,9600.0,30.5093,30.5314,30.502,30.5167,9600.0
2015-03-10 12:35:00,41.49,41.56,41.49,41.54,9300.0,30.5167,30.5682,30.5167,30.5535,9300.0
2015-03-10 12:40:00,41.54,41.6,41.54,41.6,8600.0,30.5535,30.5976,30.5535,30.5976,8600.0
2015-03-10 12:45:00,41.6,41.6,41.5,41.51,10400.0,30.5976,30.5976,30.524,30.5314,10400.0
2015-03-10 12:50:00,41.51,41.52,41.46,41.47,7900.0,30.5314,30.5388,30.4946,30.502,7900.0
2015-03-10 12:55:00,41.47,41.48,41.41,41.43,25400.0,30.502,30.5093,30.4579,30.4726,25400.0
2015-03-10 13:00:00,41.43,41.47,41.41,41.42,11200.0,30.4726,30.502,30.4579,30.4652,11200.0
2015-03-10 13:05:00,41.42,41.46,41.41,41.42,5400.0,30.4652,30.4946,30.4579,30.4652,5400.0
2015-03-10 13:10:00,41.41,41.42,41.39,41.41,8700.0,30.4579,30.4652,30.4431,30.4579,8700.0
2015-03-10 13:15:00,41.4,41.44,41.39,41.44,12600.0,30.4505,30.4799,30.4431,30.4799,12600.0
2015-03-10 13:20:00,41.44,41.46,41.41,41.44,13700.0,30.4799,30.4946,30.4579,30.4799,13700.0
2015-03-10 13:25:00,41.44,41.46,41.43,41.45,5500.0,30.4799,30.4946,30.4726,30.4873,5500.0
2015-03-10 13:30:00,41.44,41.44,41.39,41.41,14700.0,30.4799,30.4799,30.4431,30.4579,14700.0
2015-03-10 13:35:00,41.41,41.43,41.38,41.4,19200.0,30.4579,30.4726,30.4358,30.4505,19200.0
2015-03-10 13:40:00,41.39,41.43,41.38,41.39,10000.0,30.4431,30.4726,30.4358,30.4431,10000.0
2015-03-10 13:45:00,41.4,41.44,41.39,41.44,8400.0,30.4505,30.4799,30.4431,30.4799,8400.0
2015-03-10 13:50:00,41.45,41.46,41.42,41.43,14500.0,30.4873,30.4946,30.4652,30.4726,14500.0
2015-03-10 13:55:00,41.43,41.45,41.4,41.44,13900.0,30.4726,30.4873,30.4505,30.4799,13900.0
2015-03-10 14:00:00,41.45,41.45,41.41,41.42,15200.0,30.4873,30.4873,30.4579,30.4652,15200.0
2015-03-10 14:05:00,41.41,41.46,41.39,41.42,13900.0,30.4579,30.4946,30.4431,30.4652,13900.0
2015-03-10 14:10:00,41.42,41.43,41.34,41.36,21200.0,30.4652,30.4726,30.4064,30.4211,21200.0
2015-03-10 14:15:00,41.35,41.38,41.32,41.36,14200.0,30.4137,30.4358,30.3917,30.4211,14200.0
2015-03-10 14:20:00,41.34,41.36,41.31,41.32,16600.0,30.4064,30.4211,30.3843,30.3917,16600.0
2015-03-10 14:25:00,41.33,41.35,41.31,41.34,13000.0,30.399,30.4137,30.3843,30.4064,13000.0
2015-03-10 14:30:00,41.34,41.36,41.32,41.34,10800.0,30.4064,30.4211,30.3917,30.4064,10800.0
2015-03-10 14:35:00,41.34,41.37,41.32,41.37,15700.0,30.4064,30.4284,30.3917,30.4284,15700.0
2015-03-10 14:40:00,41.36,41.36,41.31,41.33,23100.0,30.4211,30.4211,30.3843,30.399,23100.0
2015-03-10 14:45:00,41.33,41.35,41.31,41.32,32600.0,30.399,30.4137,30.3843,30.3917,32600.0
2015-03-10 14:50:00,41.32,41.35,41.29,41.29,22000.0,30.3917,30.4137,30.3696,30.3696,22000.0
2015-03-10 14:55:00,41.29,41.31,41.28,41.28,29400.0,30.3696,30.3843,30.3622,30.3622,29400.0
2015-03-10 15:00:00,41.29,41.35,41.28,41.33,30300.0,30.3696,30.4137,30.3622,30.399,30300.0
2015-03-10 15:05:00,41.34,41.36,41.33,41.34,18800.0,30.4064,30.4211,30.399,30.4064,18800.0
2015-03-10 15:10:00,41.35,41.39,41.35,41.36,58000.0,30.4137,30.4431,30.4137,30.4211,58000.0
2015-03-10 15:15:00,41.36,41.4,41.35,41.38,37400.0,30.4211,30.4505,30.4137,30.4358,37400.0
2015-03-10 15:20:00,41.38,41.4,41.36,41.38,50700.0,30.4358,30.4505,30.4211,30.4358,50700.0
2015-03-10 15:25:00,41.38,41.39,41.32,41.34,44100.0,30.4358,30.4431,30.3917,30.4064,44100.0
2015-03-10 15:30:00,41.34,41.36,41.32,41.34,39300.0,30.4064,30.4211,30.3917,30.4064,39300.0
2015-03-10 15:35:00,41.34,41.37,41.33,41.36,30300.0,30.4064,30.4284,30.399,30.4211,30300.0
2015-03-10 15:40:00,41.36,41.37,41.3,41.32,48700.0,30.4211,30.4284,30.3769,30.3917,48700.0
2015-03-10 15:45:00,41.32,41.32,41.29,41.3,66700.0,30.3917,30.3917,30.3696,30.3769,66700.0
2015-03-10 15:50:00,41.3,41.31,41.27,41.27,45000.0,30.3769,30.3843,30.3549,30.3549,45000.0
2015-03-10 15:55:00,41.27,41.28,41.15,41.16,259200.0,30.3549,30.3622,30.2666,30.274,259200.0
2015-03-11 09:30:00,41.41,41.41,41.19,41.31,51600.0,30.4579,30.4579,30.296,30.3843,51600.0
2015-03-11 09:35:00,41.31,41.31,41.17,41.26,24200.0,30.3843,30.3843,30.2813,30.3475,24200.0
2015-03-11 09:40:00,41.28,41.31,41.21,41.3,37300.0,30.3622,30.3843,30.3107,30.3769,37300.0
2015-03-11 09:45:00,41.3,41.33,41.25,41.33,26800.0,30.3769,30.399,30.3402,30.399,26800.0
2015-03-11 09:50:00,41.33,41.41,41.33,41.41,24200.0,30.399,30.4579,30.399,30.4579,24200.0
2015-03-11 09:55:00,41.41,41.45,41.39,41.44,23800.0,30.4579,30.4873,30.4431,30.4799,23800.0
2015-03-11 10:00:00,41.44,41.48,41.41,41.42,31100.0,30.4799,30.5093,30.4579,30.4652,31100.0
2015-03-11 10:05:00,41.41,41.46,41.4,41.45,34500.0,30.4579,30.4946,30.4505,30.4873,34500.0
2015-03-11 10:10:00,41.44,41.5,41.43,41.43,67900.0,30.4799,30.524,30.4726,30.4726,67900.0
2015-03-11 10:15:00,41.44,41.49,41.42,41.44,18300.0,30.4799,30.5167,30.4652,30.4799,18300.0
2015-03-11 10:20:00,41.44,41.45,41.4,41.42,12000.0,30.4799,30.4873,30.4505,30.4652,12000.0
2015-03-11 10:25:00,41.41,41.42,41.35,41.38,12300.0,30.4579,30.4652,30.4137,30.4358,12300.0
2015-03-11 10:30:00,41.37,41.38,41.31,41.32,12000.0,30.4284,30.4358,30.3843,30.3917,12000.0
2015-03-11 10:35:00,41.31,41.33,41.3,41.32,16200.0,30.3843,30.399,30.3769,30.3917,16200.0
2015-03-11 10:40:00,41.32,41.33,41.26,41.26,24000.0,30.3917,30.399,30.3475,30.3475,24000.0
2015-03-11 10:45:00,41.26,41.35,41.25,41.35,21600.0,30.3475,30.4137,30.3402,30.4137,21600.0
2015-03-11 10:50:00,41.35,41.37,41.31,41.33,25600.0,30.4137,30.4284,30.3843,30.399,25600.0
2015-03-11 10:55:00,41.34,41.41,41.33,41.4,15600.0,30.4064,30.4579,30.399,30.4505,15600.0
2015-03-11 11:00:00,41.41,41.43,41.39,41.39,25100.0,30.4579,30.4726,30.4431,30.4431,25100.0
2015-03-11 11:05:00,41.39,41.39,41.33,41.33,21300.0,30.4431,30.4431,30.399,30.399,21300.0
2015-03-11 11:10:00,41.34,41.37,41.32,41.36,10700.0,30.4064,30.4284,30.3917,30.4211,10700.0
2015-03-11 11:15:00,41.37,41.4,41.36,41.38,14900.0,30.4284,30.4505,30.4211,30.4358,14900.0
2015-03-11 11:20:00,41.37,41.38,41.34,41.36,14200.0,30.4284,30.4358,30.4064,30.4211,14200.0
2015-03-11 11:25:00,41.36,41.39,41.35,41.39,14800.0,30.4211,30.4431,30.4137,30.4431,14800.0
2015-03-11 11:30:00,41.39,41.43,41.37,41.41,11100.0,30.4431,30.4726,30.4284,30.4579,11100.0
2015-03-11 11:35:00,41.41,41.44,41.39,41.4,10300.0,30.4579,30.4799,30.4431,30.4505,10300.0
2015-03-11 11:40:00,41.4,41.41,41.36,41.37,20400.0,30.4505,30.4579,30.4211,30.4284,20400.0
2015-03-11 11:45:00,41.37,41.42,41.37,41.41,28400.0,30.4284,30.4652,30.4284,30.4579,28400.0
2015-03-11 11:50:00,41.41,41.43,41.39,41.41,18100.0,30.4579,30.4726,30.4431,30.4579,18100.0
2015-03-11 11:55:00,41.41,41.41,41.37,41.39,11300.0,30.4579,30.4579,30.4284,30.4431,11300.0
2015-03-11 12:00:00,41.39,41.42,41.38,41.4,22800.0,30.4431,30.4652,30.4358,30.4505,22800.0
2015-03-11 12:05:00,41.39,41.42,41.35,41.4,15900.0,30.4431,30.4652,30.4137,30.4505,15900.0
2015-03-11 12:10:00,41.4,41.43,41.38,41.42,15100.0,30.4505,30.4726,30.4358,30.4652,15100.0
2015-03-11 12:15:00,41.42,41.44,41.4,41.43,6800.0,30.4652,30.4799,30.4505,30.4726,6800.0
2015-03-11 12:20:00,41.42,41.42,41.39,41.4,10900.0,30.4652,30.4652,30.4431,30.4505,10900.0
2015-03-11 12:25:00,41.4,41.44,41.38,41.44,11400.0,30.4505,30.4799,30.4358,30.4799,11400.0
2015-03-11 12:30:00,41.43,41.44,41.39,41.41,30300.0,30.4726,30.4799,30.4431,30.4579,30300.0
2015-03-11 12:35:00,41.41,41.44,41.39,41.44,14100.0,30.4579,30.4799,30.4431,30.4799,14100.0
2015-03-11 12:40:00,41.43,41.44,41.39,41.41,19200.0,30.4726,30.4799,30.4431,30.4579,19200.0
2015-03-11 12:45:00,41.41,41.42,41.39,41.41,16900.0,30.4579,30.4652,30.4431,30.4579,16900.0
2015-03-11 12:50:00,41.42,41.47,41.41,41.46,37800.0,30.4652,30.502,30.4579,30.4946,37800.0
2015-03-11 12:55:00,41.47,41.48,41.45,41.45,26600.0,30.502,30.5093,30.4873,30.4873,26600.0
2015-03-11 13:00:00,41.46,41.48,41.44,41.47,23800.0,30.4946,30.5093,30.4799,30.502,23800.0
2015-03-11 13:05:00,41.48,41.5,41.45,41.5,23800.0,30.5093,30.524,30.4873,30.524,23800.0
2015-03-11 13:10:00,41.5,41.56,41.5,41.56,20500.0,30.524,30.5682,30.524,30.5682,20500.0
2015-03-11 13:15:00,41.56,41.6,41.54,41.6,36900.0,30.5682,30.5976,30.5535,30.5976,36900.0
2015-03-11 13:20:00,41.59,41.65,41.59,41.65,35300.0,30.5902,30.6344,30.5902,30.6344,35300.0
2015-03-11 13:25:00,41.65,41.68,41.64,41.68,55600.0,30.6344,30.6564,30.627,30.6564,55600.0
2015-03-11 13:30:00,41.68,41.69,41.6,41.62,35300.0,30.6564,30.6638,30.5976,30.6123,35300.0
2015-03-11 13:35:00,41.62,41.67,41.6,41.67,24400.0,30.6123,30.6491,30.5976,30.6491,24400.0
2015-03-11 13:40:00,41.67,41.68,41.62,41.63,19000.0,30.6491,30.6564,30.6123,30.6197,19000.0
2015-03-11 13:45:00,41.63,41.64,41.59,41.59,31900.0,30.6197,30.627,30.5902,30.5902,31900.0
2015-03-11 13:50:00,41.59,41.66,41.58,41.66,29000.0,30.5902,30.6417,30.5829,30.6417,29000.0
2015-03-11 13:55:00,41.66,41.71,41.65,41.7,16700.0,30.6417,30.6785,30.6344,30.6712,16700.0
2015-03-11 14:00:00,41.7,41.71,41.65,41.69,32800.0,30.6712,30.6785,30.6344,30.6638,32800.0
2015-03-11 14:05:00,41.69,41.72,41.68,41.72,20200.0,30.6638,30.6859,30.6564,30.6859,20200.0
2015-03-11 14:10:00,41.72,41.72,41.68,41.7,38600.0,30.6859,30.6859,30.6564,30.6712,38600.0
2015-03-11 14:15:00,41.7,41.73,41.7,41.73,38100.0,30.6712,30.6932,30.6712,30.6932,38100.0
2015-03-11 14:20:00,41.72,41.73,41.69,41.73,32400.0,30.6859,30.6932,30.6638,30.6932,32400.0
2015-03-11 14:25:00,41.73,41.77,41.71,41.77,44300.0,30.6932,30.7226,30.6785,30.7226,44300.0
2015-03-11 14:30:00,41.76,41.77,41.74,41.77,49000.0,30.7153,30.7226,30.7006,30.7226,49000.0
2015-03-11 14:35:00,41.76,41.79,41.75,41.79,40700.0,30.7153,30.7373,30.7079,30.7373,40700.0
2015-03-11 14:40:00,41.78,41.8,41.76,41.8,31600.0,30.73,30.7447,30.7153,30.7447,31600.0
2015-03-11 14:45:00,41.8,41.85,41.8,41.84,49000.0,30.7447,30.7815,30.7447,30.7741,49000.0
2015-03-11 14:50:00,41.85,41.88,41.83,41.87,37200.0,30.7815,30.8035,30.7668,30.7962,37200.0
2015-03-11 14:55:00,41.87,41.91,41.86,41.9,44400.0,30.7962,30.8256,30.7888,30.8183,44400.0
2015-03-11 15:00:00,41.89,41.9,41.84,41.84,116600.0,30.8109,30.8183,30.7741,30.7741,116600.0
2015-03-11 15:05:00,41.85,41.91,41.84,41.88,98700.0,30.7815,30.8256,30.7741,30.8035,98700.0
2015-03-11 15:10:00,41.87,41.89,41.84,41.85,108400.0,30.7962,30.8109,30.7741,30.7815,108400.0
2015-03-11 15:15:00,41.86,41.87,41.82,41.87,60800.0,30.7888,30.7962,30.7594,30.7962,60800.0
2015-03-11 15:20:00,41.87,41.88,41.82,41.82,57500.0,30.7962,30.8035,30.7594,30.7594,57500.0
2015-03-11 15:25:00,41.82,41.84,41.77,41.78,49400.0,30.7594,30.7741,30.7226,30.73,49400.0
2015-03-11 15:30:00,41.79,41.79,41.7,41.73,61700.0,30.7373,30.7373,30.6712,30.6932,61700.0
2015-03-11 15:35:00,41.73,41.74,41.68,41.69,51000.0,30.6932,30.7006,30.6564,30.6638,51000.0
2015-03-11 15:40:00,41.68,41.71,41.68,41.7,49000.0,30.6564,30.6785,30.6564,30.6712,49000.0
2015-03-11 15:45:00,41.69,41.7,41.61,41.62,95300.0,30.6638,30.6712,30.605,30.6123,95300.0
2015-03-11 15:50:00,41.63,41.68,41.62,41.65,108900.0,30.6197,30.6564,30.6123,30.6344,108900.0
2015-03-11 15:55:00,41.64,41.77,41.64,41.73,339600.0,30.627,30.7226,30.627,30.6932,339600.0
2015-03-12 09:30:00,42.05,42.07,41.89,42.05,44000.0,30.9286,30.9433,30.8109,30.9286,44000.0
2015-03-12 09:35:00,42.03,42.13,41.98,42.01,15200.0,30.9139,30.9874,30.8771,30.8992,15200.0
2015-03-12 09:40:00,42.04,42.11,42.02,42.11,11700.0,30.9212,30.9727,30.9065,30.9727,11700.0
2015-03-12 09:45:00,42.14,42.18,42.04,42.15,16500.0,30.9948,31.0242,30.9212,31.0021,16500.0
2015-03-12 09:50:00,42.17,42.17,42.07,42.08,12200.0,31.0168,31.0168,30.9433,30.9507,12200.0
2015-03-12 09:55:00,42.08,42.13,42.04,42.05,19500.0,30.9507,30.9874,30.9212,30.9286,19500.0
2015-03-12 10:00:00,42.04,42.1,42.03,42.09,27400.0,30.9212,30.9654,30.9139,30.958,27400.0
2015-03-12 10:05:00,42.1,42.13,42.05,42.09,13700.0,30.9654,30.9874,30.9286,30.958,13700.0
2015-03-12 10:10:00,42.09,42.12,42.04,42.11,20100.0,30.958,30.9801,30.9212,30.9727,20100.0
2015-03-12 10:15:00,42.11,42.14,42.08,42.11,24800.0,30.9727,30.9948,30.9507,30.9727,24800.0
2015-03-12 10:20:00,42.11,42.21,42.11,42.2,23800.0,30.9727,31.0463,30.9727,31.0389,23800.0
2015-03-12 10:25:00,42.2,42.24,42.18,42.21,21400.0,31.0389,31.0683,31.0242,31.0463,21400.0
2015-03-12 10:30:00,42.22,42.27,42.21,42.27,24300.0,31.0536,31.0904,31.0463,31.0904,24300.0
2015-03-12 10:35:00,42.26,42.33,42.26,42.33,23500.0,31.083,31.1345,31.083,31.1345,23500.0
2015-03-12 10:40:00,42.33,42.34,42.27,42.31,22400.0,31.1345,31.1419,31.0904,31.1198,22400.0
2015-03-12 10:45:00,42.3,42.31,42.26,42.28,32300.0,31.1125,31.1198,31.083,31.0978,32300.0
2015-03-12 10:50:00,42.28,42.29,42.22,42.26,18500.0,31.0978,31.1051,31.0536,31.083,18500.0
2015-03-12 10:55:00,42.27,42.28,42.24,42.28,20500.0,31.0904,31.0978,31.0683,31.0978,20500.0
2015-03-12 11:00:00,42.28,42.3,42.24,42.24,23800.0,31.0978,31.1125,31.0683,31.0683,23800.0
2015-03-12 11:05:00,42.23,42.26,42.23,42.25,17500.0,31.061,31.083,31.061,31.0757,17500.0
2015-03-12 11:10:00,42.25,42.36,42.24,42.35,28200.0,31.0757,31.1566,31.0683,31.1492,28200.0
2015-03-12 11:15:00,42.36,42.36,42.31,42.36,19700.0,31.1566,31.1566,31.1198,31.1566,19700.0
2015-03-12 11:20:00,42.35,42.43,42.35,42.42,13800.0,31.1492,31.2081,31.1492,31.2007,13800.0
2015-03-12 11:25:00,42.43,42.43,42.36,42.36,12100.0,31.2081,31.2081,31.1566,31.1566,12100.0
2015-03-12 11:30:00,42.37,42.38,42.33,42.36,31100.0,31.164,31.1713,31.1345,31.1566,31100.0
2015-03-12 11:35:00,42.37,42.39,42.32,42.34,24300.0,31.164,31.1787,31.1272,31.1419,24300.0
2015-03-12 11:40:00,42.34,42.37,42.3,42.36,43500.0,31.1419,31.164,31.1125,31.1566,43500.0
2015-03-12 11:45:00,42.36,42.37,42.3,42.31,13300.0,31.1566,31.164,31.1125,31.1198,13300.0
2015-03-12 11:50:00,42.31,42.35,42.3,42.32,15000.0,31.1198,31.1492,31.1125,31.1272,15000.0
2015-03-12 11:55:00,42.32,42.35,42.3,42.33,27200.0,31.1272,31.1492,31.1125,31.1345,27200.0
2015-03-12 12:00:00,42.34,42.34,42.28,42.33,23000.0,31.1419,31.1419,31.0978,31.1345,23000.0
2015-03-12 12:05:00,42.32,42.35,42.32,42.34,7600.0,31.1272,31.1492,31.1272,31.1419,7600.0
2015-03-12 12:10:00,42.35,42.39,42.32,42.32,16500.0,31.1492,31.1787,31.1272,31.1272,16500.0
2015-03-12 12:15:00,42.33,42.37,42.32,42.37,19700.0,31.1345,31.164,31.1272,31.164,19700.0
2015-03-12 12:20:00,42.37,42.38,42.34,42.36,21400.0,31.164,31.1713,31.1419,31.1566,21400.0
2015-03-12 12:25:00,42.36,42.43,42.35,42.42,32700.0,31.1566,31.2081,31.1492,31.2007,32700.0
2015-03-12 12:30:00,42.42,42.47,42.41,42.47,28500.0,31.2007,31.2375,31.1934,31.2375,28500.0
2015-03-12 12:35:00,42.47,42.48,42.42,42.44,21900.0,31.2375,31.2449,31.2007,31.2154,21900.0
2015-03-12 12:40:00,42.43,42.46,42.39,42.46,21200.0,31.2081,31.2301,31.1787,31.2301,21200.0
2015-03-12 12:45:00,42.46,42.48,42.43,42.47,24200.0,31.2301,31.2449,31.2081,31.2375,24200.0
2015-03-12 12:50:00,42.46,42.48,42.45,42.46,15400.0,31.2301,31.2449,31.2228,31.2301,15400.0
2015-03-12 12:55:00,42.46,42.47,42.39,42.39,26300.0,31.2301,31.2375,31.1787,31.1787,26300.0
2015-03-12 13:00:00,42.39,42.41,42.36,42.36,23600.0,31.1787,31.1934,31.1566,31.1566,23600.0
2015-03-12 13:05:00,42.36,42.37,42.33,42.35,18700.0,31.1566,31.164,31.1345,31.1492,18700.0
2015-03-12 13:10:00,42.34,42.39,42.34,42.36,22200.0,31.1419,31.1787,31.1419,31.1566,22200.0
2015-03-12 13:15:00,42.37,42.38,42.32,42.32,28100.0,31.164,31.1713,31.1272,31.1272,28100.0
2015-03-12 13:20:00,42.32,42.34,42.3,42.34,18500.0,31.1272,31.1419,31.1125,31.1419,18500.0
2015-03-12 13:25:00,42.34,42.34,42.29,42.3,19900.0,31.1419,31.1419,31.1051,31.1125,19900.0
2015-03-12 13:30:00,42.29,42.3,42.19,42.22,23100.0,31.1051,31.1125,31.0316,31.0536,23100.0
2015-03-12 13:35:00,42.22,42.31,42.22,42.29,24200.0,31.0536,31.1198,31.0536,31.1051,24200.0
2015-03-12 13:40:00,42.3,42.32,42.28,42.32,21800.0,31.1125,31.1272,31.0978,31.1272,21800.0
2015-03-12 13:45:00,42.31,42.33,42.3,42.3,23100.0,31.1198,31.1345,31.1125,31.1125,23100.0
2015-03-12 13:50:00,42.3,42.31,42.3,42.31,15400.0,31.1125,31.1198,31.1125,31.1198,15400.0
2015-03-12 13:55:00,42.31,42.36,42.31,42.35,25700.0,31.1198,31.1566,31.1198,31.1492,25700.0
2015-03-12 14:00:00,42.36,42.37,42.34,42.35,34700.0,31.1566,31.164,31.1419,31.1492,34700.0
2015-03-12 14:05:00,42.35,42.38,42.34,42.38,31600.0,31.1492,31.1713,31.1419,31.1713,31600.0
2015-03-12 14:10:00,42.38,42.38,42.37,42.38,11700.0,31.1713,31.1713,31.164,31.1713,11700.0
2015-03-12 14:15:00,42.38,42.4,42.37,42.38,36600.0,31.1713,31.186,31.164,31.1713,36600.0
2015-03-12 14:20:00,42.39,42.41,42.38,42.41,15900.0,31.1787,31.1934,31.1713,31.1934,15900.0
2015-03-12 14:25:00,42.41,42.41,42.37,42.39,21900.0,31.1934,31.1934,31.164,31.1787,21900.0
2015-03-12 14:30:00,42.39,42.4,42.37,42.39,24200.0,31.1787,31.186,31.164,31.1787,24200.0
2015-03-12 14:35:00,42.39,42.4,42.37,42.39,23200.0,31.1787,31.186,31.164,31.1787,23200.0
2015-03-12 14:40:00,42.39,42.44,42.37,42.44,358600.0,31.1787,31.2154,31.164,31.2154,358600.0
2015-03-12 14:45:00,42.44,42.5,42.44,42.48,26600.0,31.2154,31.2596,31.2154,31.2449,26600.0
2015-03-12 14:50:00,42.49,42.53,42.49,42.52,45700.0,31.2522,31.2816,31.2522,31.2743,45700.0
2015-03-12 14:55:00,42.52,42.59,42.51,42.58,35600.0,31.2743,31.3258,31.2669,31.3184,35600.0
2015-03-12 15:00:00,42.58,42.6,42.55,42.55,115400.0,31.3184,31.3331,31.2963,31.2963,115400.0
2015-03-12 15:05:00,42.55,42.56,42.52,42.53,41200.0,31.2963,31.3037,31.2743,31.2816,41200.0
2015-03-12 15:10:00,42.53,42.56,42.51,42.52,41200.0,31.2816,31.3037,31.2669,31.2743,41200.0
2015-03-12 15:15:00,42.52,42.56,42.51,42.52,44500.0,31.2743,31.3037,31.2669,31.2743,44500.0
2015-03-12 15:20:00,42.52,42.56,42.52,42.55,52600.0,31.2743,31.3037,31.2743,31.2963,52600.0
2015-03-12 15:25:00,42.55,42.61,42.54,42.6,62400.0,31.2963,31.3405,31.289,31.3331,62400.0
2015-03-12 15:30:00,42.61,42.63,42.55,42.55,72800.0,31.3405,31.3552,31.2963,31.2963,72800.0
2015-03-12 15:35:00,42.55,42.58,42.54,42.58,44700.0,31.2963,31.3184,31.289,31.3184,44700.0
2015-03-12 15:40:00,42.58,42.63,42.56,42.61,81200.0,31.3184,31.3552,31.3037,31.3405,81200.0
2015-03-12 15:45:00,42.61,42.62,42.56,42.57,68200.0,31.3405,31.3478,31.3037,31.3111,68200.0
2015-03-12 15:50:00,42.57,42.57,42.53,42.55,92400.0,31.3111,31.3111,31.2816,31.2963,92400.0
2015-03-12 15:55:00,42.55,42.59,42.54,42.55,296600.0,31.2963,31.3258,31.289,31.2963,296600.0
2015-03-13 09:30:00,42.59,43.25,42.33,42.59,171600.0,31.3258,31.8112,31.1345,31.3258,171600.0
2015-03-13 09:35:00,42.6,42.63,42.44,42.63,76000.0,31.3331,31.3552,31.2154,31.3552,76000.0
2015-03-13 09:40:00,42.63,42.73,42.56,42.73,52600.0,31.3552,31.4287,31.3037,31.4287,52600.0
2015-03-13 09:45:00,42.75,42.8,42.71,42.76,84400.0,31.4434,31.4802,31.414,31.4508,84400.0
2015-03-13 09:50:00,42.75,42.78,42.74,42.75,82800.0,31.4434,31.4655,31.4361,31.4434,82800.0
2015-03-13 09:55:00,42.75,42.8,42.67,42.74,72100.0,31.4434,31.4802,31.3846,31.4361,72100.0
2015-03-13 10:00:00,42.74,42.87,42.72,42.84,45000.0,31.4361,31.5317,31.4214,31.5096,45000.0
2015-03-13 10:05:00,42.84,42.84,42.76,42.77,34400.0,31.5096,31.5096,31.4508,31.4582,34400.0
2015-03-13 10:10:00,42.76,42.76,42.65,42.7,30700.0,31.4508,31.4508,31.3699,31.4067,30700.0
2015-03-13 10:15:00,42.7,42.7,42.67,42.68,19000.0,31.4067,31.4067,31.3846,31.392,19000.0
2015-03-13 10:20:00,42.68,42.81,42.68,42.78,37600.0,31.392,31.4876,31.392,31.4655,37600.0
2015-03-13 10:25:00,42.77,42.84,42.77,42.84,39200.0,31.4582,31.5096,31.4582,31.5096,39200.0
2015-03-13 10:30:00,42.84,42.87,42.8,42.87,69600.0,31.5096,31.5317,31.4802,31.5317,69600.0
2015-03-13 10:35:00,42.87,42.87,42.8,42.83,37000.0,31.5317,31.5317,31.4802,31.5023,37000.0
2015-03-13 10:40:00,42.83,42.84,42.71,42.72,44800.0,31.5023,31.5096,31.414,31.4214,44800.0
2015-03-13 10:45:00,42.71,42.72,42.66,42.66,25800.0,31.414,31.4214,31.3773,31.3773,25800.0
2015-03-13 10:50:00,42.66,42.67,42.56,42.56,32900.0,31.3773,31.3846,31.3037,31.3037,32900.0
2015-03-13 10:55:00,42.57,42.6,42.51,42.51,29700.0,31.3111,31.3331,31.2669,31.2669,29700.0
2015-03-13 11:00:00,42.52,42.55,42.47,42.55,46400.0,31.2743,31.2963,31.2375,31.2963,46400.0
2015-03-13 11:05:00,42.55,42.55,42.48,42.48,89900.0,31.2963,31.2963,31.2449,31.2449,89900.0
2015-03-13 11:10:00,42.48,42.58,42.47,42.58,39900.0,31.2449,31.3184,31.2375,31.3184,39900.0
2015-03-13 11:15:00,42.57,42.58,42.47,42.47,44700.0,31.3111,31.3184,31.2375,31.2375,44700.0
2015-03-13 11:20:00,42.47,42.48,42.38,42.4,56000.0,31.2375,31.2449,31.1713,31.186,56000.0
2015-03-13 11:25:00,42.39,42.4,42.3,42.3,38600.0,31.1787,31.186,31.1125,31.1125,38600.0
2015-03-13 11:30:00,42.3,42.33,42.3,42.32,48200.0,31.1125,31.1345,31.1125,31.1272,48200.0
2015-03-13 11:35:00,42.31,42.33,42.27,42.33,38300.0,31.1198,31.1345,31.0904,31.1345,38300.0
2015-03-13 11:40:00,42.33,42.42,42.33,42.42,40300.0,31.1345,31.2007,31.1345,31.2007,40300.0
2015-03-13 11:45:00,42.42,42.43,42.31,42.33,57700.0,31.2007,31.2081,31.1198,31.1345,57700.0
2015-03-13 11:50:00,42.35,42.41,42.35,42.41,41300.0,31.1492,31.1934,31.1492,31.1934,41300.0
2015-03-13 11:55:00,42.42,42.49,42.39,42.46,48400.0,31.2007,31.2522,31.1787,31.2301,48400.0
2015-03-13 12:00:00,42.47,42.47,42.44,42.44,32100.0,31.2375,31.2375,31.2154,31.2154,32100.0
2015-03-13 12:05:00,42.44,42.46,42.43,42.46,27100.0,31.2154,31.2301,31.2081,31.2301,27100.0
2015-03-13 12:10:00,42.46,42.48,42.45,42.48,11600.0,31.2301,31.2449,31.2228,31.2449,11600.0
2015-03-13 12:15:00,42.48,42.49,42.41,42.43,42400.0,31.2449,31.2522,31.1934,31.2081,42400.0
2015-03-13 12:20:00,42.44,42.45,42.42,42.43,15700.0,31.2154,31.2228,31.2007,31.2081,15700.0
2015-03-13 12:25:00,42.44,42.44,42.41,42.44,16000.0,31.2154,31.2154,31.1934,31.2154,16000.0
2015-03-13 12:30:00,42.45,42.45,42.43,42.44,10300.0,31.2228,31.2228,31.2081,31.2154,10300.0
2015-03-13 12:35:00,42.44,42.48,42.44,42.46,23500.0,31.2154,31.2449,31.2154,31.2301,23500.0
2015-03-13 12:40:00,42.46,42.46,42.43,42.45,15200.0,31.2301,31.2301,31.2081,31.2228,15200.0
2015-03-13 12:45:00,42.45,42.45,42.38,42.41,37900.0,31.2228,31.2228,31.1713,31.1934,37900.0
2015-03-13 12:50:00,42.43,42.47,42.42,42.47,20500.0,31.2081,31.2375,31.2007,31.2375,20500.0
2015-03-13 12:55:00,42.47,42.5,42.46,42.49,28600.0,31.2375,31.2596,31.2301,31.2522,28600.0
2015-03-13 13:00:00,42.49,42.49,42.44,42.46,18500.0,31.2522,31.2522,31.2154,31.2301,18500.0
2015-03-13 13:05:00,42.45,42.46,42.42,42.44,19800.0,31.2228,31.2301,31.2007,31.2154,19800.0
2015-03-13 13:10:00,42.44,42.47,42.43,42.47,27000.0,31.2154,31.2375,31.2081,31.2375,27000.0
2015-03-13 13:15:00,42.47,42.5,42.46,42.5,25700.0,31.2375,31.2596,31.2301,31.2596,25700.0
2015-03-13 13:20:00,42.5,42.51,42.49,42.51,11700.0,31.2596,31.2669,31.2522,31.2669,11700.0
2015-03-13 13:25:00,42.51,42.52,42.47,42.48,55300.0,31.2669,31.2743,31.2375,31.2449,55300.0
2015-03-13 13:30:00,42.48,42.49,42.46,42.47,39900.0,31.2449,31.2522,31.2301,31.2375,39900.0
2015-03-13 13:35:00,42.47,42.49,42.46,42.48,16800.0,31.2375,31.2522,31.2301,31.2449,16800.0
2015-03-13 13:40:00,42.49,42.52,42.48,42.52,16700.0,31.2522,31.2743,31.2449,31.2743,16700.0
2015-03-13 13:45:00,42.52,42.53,42.5,42.52,27500.0,31.2743,31.2816,31.2596,31.2743,27500.0
2015-03-13 13:50:00,42.52,42.57,42.52,42.57,15100.0,31.2743,31.3111,31.2743,31.3111,15100.0
2015-03-13 13:55:00,42.57,42.58,42.55,42.55,27300.0,31.3111,31.3184,31.2963,31.2963,27300.0
2015-03-13 14:00:00,42.55,42.59,42.55,42.58,43000.0,31.2963,31.3258,31.2963,31.3184,43000.0
2015-03-13 14:05:00,42.58,42.58,42.55,42.56,31400.0,31.3184,31.3184,31.2963,31.3037,31400.0
2015-03-13 14:10:00,42.55,42.56,42.49,42.52,40100.0,31.2963,31.3037,31.2522,31.2743,40100.0
2015-03-13 14:15:00,42.52,42.55,42.51,42.55,29200.0,31.2743,31.2963,31.2669,31.2963,29200.0
2015-03-13 14:20:00,42.54,42.55,42.51,42.51,45300.0,31.289,31.2963,31.2669,31.2669,45300.0
2015-03-13 14:25:00,42.51,42.53,42.49,42.53,22800.0,31.2669,31.2816,31.2522,31.2816,22800.0
2015-03-13 14:30:00,42.53,42.59,42.53,42.57,29400.0,31.2816,31.3258,31.2816,31.3111,29400.0
2015-03-13 14:35:00,42.57,42.58,42.52,42.52,48100.0,31.3111,31.3184,31.2743,31.2743,48100.0
2015-03-13 14:40:00,42.52,42.53,42.47,42.48,122400.0,31.2743,31.2816,31.2375,31.2449,122400.0
2015-03-13 14:45:00,42.47,42.52,42.47,42.49,54100.0,31.2375,31.2743,31.2375,31.2522,54100.0
2015-03-13 14:50:00,42.5,42.54,42.49,42.51,64600.0,31.2596,31.289,31.2522,31.2669,64600.0
2015-03-13 14:55:00,42.52,42.53,42.49,42.51,54400.0,31.2743,31.2816,31.2522,31.2669,54400.0
2015-03-13 15:00:00,42.5,42.53,42.48,42.5,53100.0,31.2596,31.2816,31.2449,31.2596,53100.0
2015-03-13 15:05:00,42.49,42.51,42.48,42.5,46000.0,31.2522,31.2669,31.2449,31.2596,46000.0
2015-03-13 15:10:00,42.5,42.51,42.47,42.48,37000.0,31.2596,31.2669,31.2375,31.2449,37000.0
2015-03-13 15:15:00,42.48,42.52,42.47,42.5,56800.0,31.2449,31.2743,31.2375,31.2596,56800.0
2015-03-13 15:20:00,42.49,42.51,42.48,42.5,41400.0,31.2522,31.2669,31.2449,31.2596,41400.0
2015-03-13 15:25:00,42.49,42.5,42.46,42.49,66100.0,31.2522,31.2596,31.2301,31.2522,66100.0
2015-03-13 15:30:00,42.49,42.51,42.4,42.41,95500.0,31.2522,31.2669,31.186,31.1934,95500.0
2015-03-13 15:35:00,42.41,42.43,42.38,42.4,272000.0,31.1934,31.2081,31.1713,31.186,272000.0
2015-03-13 15:40:00,42.41,42.48,42.39,42.39,91100.0,31.1934,31.2449,31.1787,31.1787,91100.0
2015-03-13 15:45:00,42.4,42.41,42.37,42.4,97400.0,31.186,31.1934,31.164,31.186,97400.0
2015-03-13 15:50:00,42.4,42.47,42.4,42.47,84500.0,31.186,31.2375,31.186,31.2375,84500.0
2015-03-13 15:55:00,42.47,42.47,42.37,42.43,199700.0,31.2375,31.2375,31.164,31.2081,199700.0
2015-03-16 09:30:00,42.52,42.87,42.44,42.78,200300.0,31.5373,31.7969,31.478,31.7302,200300.0
2015-03-16 09:35:00,42.77,42.96,42.76,42.85,120800.0,31.7228,31.8637,31.7153,31.7821,120800.0
2015-03-16 09:40:00,42.84,42.88,42.78,42.8,43900.0,31.7747,31.8043,31.7302,31.745,43900.0
2015-03-16 09:45:00,42.82,42.87,42.78,42.87,50300.0,31.7598,31.7969,31.7302,31.7969,50300.0
2015-03-16 09:50:00,42.87,42.89,42.8,42.86,34000.0,31.7969,31.8118,31.745,31.7895,34000.0
2015-03-16 09:55:00,42.85,42.9,42.84,42.9,18500.0,31.7821,31.8192,31.7747,31.8192,18500.0
2015-03-16 10:00:00,42.9,42.91,42.86,42.89,28300.0,31.8192,31.8266,31.7895,31.8118,28300.0
2015-03-16 10:05:00,42.88,43.09,42.87,43.09,97800.0,31.8043,31.9601,31.7969,31.9601,97800.0
2015-03-16 10:10:00,43.09,43.09,43.02,43.04,37600.0,31.9601,31.9601,31.9082,31.923,37600.0
2015-03-16 10:15:00,43.04,43.16,43.03,43.16,32400.0,31.923,32.012,31.9156,32.012,32400.0
2015-03-16 10:20:00,43.16,43.17,43.13,43.14,26100.0,32.012,32.0194,31.9898,31.9972,26100.0
2015-03-16 10:25:00,43.13,43.14,43.1,43.13,29400.0,31.9898,31.9972,31.9675,31.9898,29400.0
2015-03-16 10:30:00,43.13,43.13,43.07,43.1,25200.0,31.9898,31.9898,31.9453,31.9675,25200.0
2015-03-16 10:35:00,43.1,43.1,43.01,43.02,32300.0,31.9675,31.9675,31.9008,31.9082,32300.0
2015-03-16 10:40:00,43.02,43.04,43.01,43.04,19100.0,31.9082,31.923,31.9008,31.923,19100.0
2015-03-16 10:45:00,43.04,43.08,43.0,43.08,40400.0,31.923,31.9527,31.8934,31.9527,40400.0
2015-03-16 10:50:00,43.08,43.09,43.04,43.07,29300.0,31.9527,31.9601,31.923,31.9453,29300.0
2015-03-16 10:55:00,43.07,43.07,43.04,43.05,19100.0,31.9453,31.9453,31.923,31.9304,19100.0
2015-03-16 11:00:00,43.05,43.05,43.02,43.02,27900.0,31.9304,31.9304,31.9082,31.9082,27900.0
2015-03-16 11:05:00,43.03,43.06,43.02,43.02,23600.0,31.9156,31.9379,31.9082,31.9082,23600.0
2015-03-16 11:10:00,43.02,43.07,43.02,43.07,27600.0,31.9082,31.9453,31.9082,31.9453,27600.0
2015-03-16 11:15:00,43.07,43.1,43.06,43.09,15600.0,31.9453,31.9675,31.9379,31.9601,15600.0
2015-03-16 11:20:00,43.1,43.12,43.09,43.11,27200.0,31.9675,31.9824,31.9601,31.9749,27200.0
2015-03-16 11:25:00,43.11,43.13,43.08,43.1,23900.0,31.9749,31.9898,31.9527,31.9675,23900.0
2015-03-16 11:30:00,43.1,43.11,43.08,43.09,17500.0,31.9675,31.9749,31.9527,31.9601,17500.0
2015-03-16 11:35:00,43.08,43.09,43.0,43.01,35800.0,31.9527,31.9601,31.8934,31.9008,35800.0
2015-03-16 11:40:00,43.0,43.05,43.0,43.05,35000.0,31.8934,31.9304,31.8934,31.9304,35000.0
2015-03-16 11:45:00,43.05,43.09,43.04,43.05,41100.0,31.9304,31.9601,31.923,31.9304,41100.0
2015-03-16 11:50:00,43.06,43.1,43.05,43.09,19300.0,31.9379,31.9675,31.9304,31.9601,19300.0
2015-03-16 11:55:00,43.1,43.1,43.05,43.06,15900.0,31.9675,31.9675,31.9304,31.9379,15900.0
2015-03-16 12:00:00,43.05,43.06,43.02,43.03,21400.0,31.9304,31.9379,31.9082,31.9156,21400.0
2015-03-16 12:05:00,43.04,43.05,43.02,43.04,21800.0,31.923,31.9304,31.9082,31.923,21800.0
2015-03-16 12:10:00,43.04,43.05,43.04,43.04,7300.0,31.923,31.9304,31.923,31.923,7300.0
2015-03-16 12:15:00,43.04,43.05,42.93,42.94,26300.0,31.923,31.9304,31.8414,31.8488,26300.0
2015-03-16 12:20:00,42.93,42.94,42.93,42.93,4600.0,31.8414,31.8488,31.8414,31.8414,4600.0
2015-03-16 12:25:00,42.94,42.94,42.9,42.91,23100.0,31.8488,31.8488,31.8192,31.8266,23100.0
2015-03-16 12:30:00,42.91,42.92,42.89,42.9,12100.0,31.8266,31.834,31.8118,31.8192,12100.0
2015-03-16 12:35:00,42.91,42.91,42.89,42.9,17100.0,31.8266,31.8266,31.8118,31.8192,17100.0
2015-03-16 12:40:00,42.9,42.9,42.87,42.87,16400.0,31.8192,31.8192,31.7969,31.7969,16400.0
2015-03-16 12:45:00,42.88,42.89,42.87,42.88,12100.0,31.8043,31.8118,31.7969,31.8043,12100.0
2015-03-16 12:50:00,42.88,42.94,42.87,42.94,19200.0,31.8043,31.8488,31.7969,31.8488,19200.0
2015-03-16 12:55:00,42.94,42.94,42.91,42.92,12700.0,31.8488,31.8488,31.8266,31.834,12700.0
2015-03-16 13:00:00,42.92,42.92,42.86,42.86,14300.0,31.834,31.834,31.7895,31.7895,14300.0
2015-03-16 13:05:00,42.86,42.9,42.86,42.89,20200.0,31.7895,31.8192,31.7895,31.8118,20200.0
2015-03-16 13:10:00,42.89,42.91,42.88,42.9,15600.0,31.8118,31.8266,31.8043,31.8192,15600.0
2015-03-16 13:15:00,42.9,42.9,42.83,42.83,19100.0,31.8192,31.8192,31.7673,31.7673,19100.0
2015-03-16 13:20:00,42.84,42.84,42.83,42.84,15100.0,31.7747,31.7747,31.7673,31.7747,15100.0
2015-03-16 13:25:00,42.84,42.84,42.83,42.83,5700.0,31.7747,31.7747,31.7673,31.7673,5700.0
2015-03-16 13:30:00,42.83,42.84,42.8,42.82,25500.0,31.7673,31.7747,31.745,31.7598,25500.0
2015-03-16 13:35:00,42.83,42.83,42.81,42.83,17200.0,31.7673,31.7673,31.7524,31.7673,17200.0
2015-03-16 13:40:00,42.83,42.84,42.81,42.84,17800.0,31.7673,31.7747,31.7524,31.7747,17800.0
2015-03-16 13:45:00,42.84,42.84,42.82,42.82,11200.0,31.7747,31.7747,31.7598,31.7598,11200.0
2015-03-16 13:50:00,42.81,42.82,42.81,42.81,5000.0,31.7524,31.7598,31.7524,31.7524,5000.0
2015-03-16 13:55:00,42.82,42.83,42.79,42.8,21400.0,31.7598,31.7673,31.7376,31.745,21400.0
2015-03-16 14:00:00,42.8,42.81,42.78,42.8,26500.0,31.745,31.7524,31.7302,31.745,26500.0
2015-03-16 14:05:00,42.8,42.81,42.79,42.79,14600.0,31.745,31.7524,31.7376,31.7376,14600.0
2015-03-16 14:10:00,42.8,42.8,42.77,42.77,18500.0,31.745,31.745,31.7228,31.7228,18500.0
2015-03-16 14:15:00,42.77,42.8,42.77,42.79,18000.0,31.7228,31.745,31.7228,31.7376,18000.0
2015-03-16 14:20:00,42.79,42.83,42.78,42.82,19400.0,31.7376,31.7673,31.7302,31.7598,19400.0
2015-03-16 14:25:00,42.82,42.83,42.81,42.82,13800.0,31.7598,31.7673,31.7524,31.7598,13800.0
2015-03-16 14:30:00,42.82,42.82,42.81,42.81,11800.0,31.7598,31.7598,31.7524,31.7524,11800.0
2015-03-16 14:35:00,42.82,42.82,42.8,42.8,15700.0,31.7598,31.7598,31.745,31.745,15700.0
2015-03-16 14:40:00,42.8,42.81,42.78,42.81,22800.0,31.745,31.7524,31.7302,31.7524,22800.0
2015-03-16 14:45:00,42.81,42.83,42.79,42.8,25900.0,31.7524,31.7673,31.7376,31.745,25900.0
2015-03-16 14:50:00,42.8,42.81,42.79,42.8,14300.0,31.745,31.7524,31.7376,31.745,14300.0
2015-03-16 14:55:00,42.8,42.83,42.8,42.83,28000.0,31.745,31.7673,31.745,31.7673,28000.0
2015-03-16 15:00:00,42.83,42.86,42.82,42.86,19700.0,31.7673,31.7895,31.7598,31.7895,19700.0
2015-03-16 15:05:00,42.85,42.86,42.84,42.84,19600.0,31.7821,31.7895,31.7747,31.7747,19600.0
2015-03-16 15:10:00,42.84,42.85,42.83,42.83,15200.0,31.7747,31.7821,31.7673,31.7673,15200.0
2015-03-16 15:15:00,42.83,42.84,42.79,42.8,38300.0,31.7673,31.7747,31.7376,31.745,38300.0
2015-03-16 15:20:00,42.81,42.81,42.79,42.8,15000.0,31.7524,31.7524,31.7376,31.745,15000.0
2015-03-16 15:25:00,42.8,42.8,42.78,42.79,16600.0,31.745,31.745,31.7302,31.7376,16600.0
2015-03-16 15:30:00,42.79,42.81,42.79,42.8,50100.0,31.7376,31.7524,31.7376,31.745,50100.0
2015-03-16 15:35:00,42.8,42.8,42.76,42.77,29600.0,31.745,31.745,31.7153,31.7228,29600.0
2015-03-16 15:40:00,42.77,42.78,42.74,42.74,50900.0,31.7228,31.7302,31.7005,31.7005,50900.0
2015-03-16 15:45:00,42.73,42.74,42.72,42.72,84700.0,31.6931,31.7005,31.6857,31.6857,84700.0
2015-03-16 15:50:00,42.73,42.75,42.71,42.72,92500.0,31.6931,31.7079,31.6783,31.6857,92500.0
2015-03-16 15:55:00,42.72,42.8,42.72,42.79,195500.0,31.6857,31.745,31.6857,31.7376,195500.0
2015-03-17 09:30:00,42.64,42.8,42.5,42.55,92000.0,31.6263,31.745,31.5225,31.5596,92000.0
2015-03-17 09:35:00,42.55,42.64,42.54,42.61,62700.0,31.5596,31.6263,31.5522,31.6041,62700.0
2015-03-17 09:40:00,42.64,42.76,42.63,42.72,19900.0,31.6263,31.7153,31.6189,31.6857,19900.0
2015-03-17 09:45:00,42.73,42.81,42.71,42.71,59700.0,31.6931,31.7524,31.6783,31.6783,59700.0
2015-03-17 09:50:00,42.71,42.87,42.69,42.8,38800.0,31.6783,31.7969,31.6634,31.745,38800.0
2015-03-17 09:55:00,42.8,42.82,42.77,42.8,68000.0,31.745,31.7598,31.7228,31.745,68000.0
2015-03-17 10:00:00,42.8,42.85,42.69,42.73,120200.0,31.745,31.7821,31.6634,31.6931,120200.0
2015-03-17 10:05:00,42.74,42.82,42.72,42.8,88400.0,31.7005,31.7598,31.6857,31.745,88400.0
2015-03-17 10:10:00,42.77,42.84,42.77,42.83,42200.0,31.7228,31.7747,31.7228,31.7673,42200.0
2015-03-17 10:15:00,42.83,42.9,42.82,42.88,110400.0,31.7673,31.8192,31.7598,31.8043,110400.0
2015-03-17 10:20:00,42.89,42.91,42.84,42.89,93900.0,31.8118,31.8266,31.7747,31.8118,93900.0
2015-03-17 10:25:00,42.88,42.9,42.86,42.89,15500.0,31.8043,31.8192,31.7895,31.8118,15500.0
2015-03-17 10:30:00,42.89,42.92,42.87,42.89,40900.0,31.8118,31.834,31.7969,31.8118,40900.0
2015-03-17 10:35:00,42.89,42.91,42.84,42.85,47600.0,31.8118,31.8266,31.7747,31.7821,47600.0
2015-03-17 10:40:00,42.84,42.88,42.84,42.88,19800.0,31.7747,31.8043,31.7747,31.8043,19800.0
2015-03-17 10:45:00,42.88,42.89,42.83,42.83,45500.0,31.8043,31.8118,31.7673,31.7673,45500.0
2015-03-17 10:50:00,42.83,42.83,42.75,42.75,92300.0,31.7673,31.7673,31.7079,31.7079,92300.0
2015-03-17 10:55:00,42.74,42.81,42.72,42.79,51400.0,31.7005,31.7524,31.6857,31.7376,51400.0
2015-03-17 11:00:00,42.79,42.79,42.74,42.77,36900.0,31.7376,31.7376,31.7005,31.7228,36900.0
2015-03-17 11:05:00,42.78,42.8,42.74,42.8,112300.0,31.7302,31.745,31.7005,31.745,112300.0
2015-03-17 11:10:00,42.8,42.82,42.79,42.82,15900.0,31.745,31.7598,31.7376,31.7598,15900.0
2015-03-17 11:15:00,42.82,42.82,42.78,42.78,33200.0,31.7598,31.7598,31.7302,31.7302,33200.0
2015-03-17 11:20:00,42.79,42.83,42.78,42.8,15000.0,31.7376,31.7673,31.7302,31.745,15000.0
2015-03-17 11:25:00,42.8,42.8,42.78,42.8,17800.0,31.745,31.745,31.7302,31.745,17800.0
2015-03-17 11:30:00,42.8,42.83,42.78,42.81,22200.0,31.745,31.7673,31.7302,31.7524,22200.0
2015-03-17 11:35:00,42.81,42.85,42.81,42.82,20500.0,31.7524,31.7821,31.7524,31.7598,20500.0
2015-03-17 11:40:00,42.82,42.82,42.79,42.8,19900.0,31.7598,31.7598,31.7376,31.745,19900.0
2015-03-17 11:45:00,42.79,42.84,42.79,42.83,22100.0,31.7376,31.7747,31.7376,31.7673,22100.0
2015-03-17 11:50:00,42.82,42.82,42.78,42.79,12800.0,31.7598,31.7598,31.7302,31.7376,12800.0
2015-03-17 11:55:00,42.79,42.8,42.77,42.78,16800.0,31.7376,31.745,31.7228,31.7302,16800.0
2015-03-17 12:00:00,42.79,42.79,42.73,42.73,18800.0,31.7376,31.7376,31.6931,31.6931,18800.0
2015-03-17 12:05:00,42.73,42.76,42.72,42.74,25500.0,31.6931,31.7153,31.6857,31.7005,25500.0
2015-03-17 12:10:00,42.75,42.78,42.74,42.78,39300.0,31.7079,31.7302,31.7005,31.7302,39300.0
2015-03-17 12:15:00,42.78,42.81,42.77,42.77,15300.0,31.7302,31.7524,31.7228,31.7228,15300.0
2015-03-17 12:20:00,42.77,42.81,42.77,42.8,19100.0,31.7228,31.7524,31.7228,31.745,19100.0
2015-03-17 12:25:00,42.8,42.81,42.78,42.81,18200.0,31.745,31.7524,31.7302,31.7524,18200.0
2015-03-17 12:30:00,42.81,42.82,42.81,42.82,6400.0,31.7524,31.7598,31.7524,31.7598,6400.0
2015-03-17 12:35:00,42.81,42.87,42.8,42.87,19800.0,31.7524,31.7969,31.745,31.7969,19800.0
2015-03-17 12:40:00,42.87,42.88,42.84,42.84,13400.0,31.7969,31.8043,31.7747,31.7747,13400.0
2015-03-17 12:45:00,42.84,42.84,42.82,42.84,13200.0,31.7747,31.7747,31.7598,31.7747,13200.0
2015-03-17 12:50:00,42.84,42.86,42.83,42.83,10100.0,31.7747,31.7895,31.7673,31.7673,10100.0
2015-03-17 12:55:00,42.84,42.86,42.83,42.85,14900.0,31.7747,31.7895,31.7673,31.7821,14900.0
2015-03-17 13:00:00,42.86,42.86,42.8,42.82,12400.0,31.7895,31.7895,31.745,31.7598,12400.0
2015-03-17 13:05:00,42.82,42.83,42.8,42.83,18400.0,31.7598,31.7673,31.745,31.7673,18400.0
2015-03-17 13:10:00,42.82,42.83,42.8,42.8,31800.0,31.7598,31.7673,31.745,31.745,31800.0
2015-03-17 13:15:00,42.81,42.85,42.8,42.8,40500.0,31.7524,31.7821,31.745,31.745,40500.0
2015-03-17 13:20:00,42.79,42.82,42.79,42.81,38700.0,31.7376,31.7598,31.7376,31.7524,38700.0
2015-03-17 13:25:00,42.82,42.82,42.78,42.78,16800.0,31.7598,31.7598,31.7302,31.7302,16800.0
2015-03-17 13:30:00,42.78,42.79,42.76,42.76,26800.0,31.7302,31.7376,31.7153,31.7153,26800.0
2015-03-17 13:35:00,42.76,42.76,42.71,42.72,28100.0,31.7153,31.7153,31.6783,31.6857,28100.0
2015-03-17 13:40:00,42.73,42.74,42.72,42.72,162500.0,31.6931,31.7005,31.6857,31.6857,162500.0
2015-03-17 13:45:00,42.72,42.72,42.71,42.71,17000.0,31.6857,31.6857,31.6783,31.6783,17000.0
2015-03-17 13:50:00,42.71,42.78,42.71,42.77,30300.0,31.6783,31.7302,31.6783,31.7228,30300.0
2015-03-17 13:55:00,42.78,42.86,42.77,42.85,56700.0,31.7302,31.7895,31.7228,31.7821,56700.0
2015-03-17 14:00:00,42.86,42.89,42.84,42.85,58500.0,31.7895,31.8118,31.7747,31.7821,58500.0
2015-03-17 14:05:00,42.86,42.86,42.8,42.81,27200.0,31.7895,31.7895,31.745,31.7524,27200.0
2015-03-17 14:10:00,42.81,42.82,42.8,42.82,16800.0,31.7524,31.7598,31.745,31.7598,16800.0
2015-03-17 14:15:00,42.82,42.86,42.8,42.82,51100.0,31.7598,31.7895,31.745,31.7598,51100.0
2015-03-17 14:20:00,42.82,42.82,42.79,42.81,46600.0,31.7598,31.7598,31.7376,31.7524,46600.0
2015-03-17 14:25:00,42.81,42.83,42.81,42.82,15200.0,31.7524,31.7673,31.7524,31.7598,15200.0
2015-03-17 14:30:00,42.82,42.86,42.79,42.86,51900.0,31.7598,31.7895,31.7376,31.7895,51900.0
2015-03-17 14:35:00,42.86,42.87,42.85,42.87,35600.0,31.7895,31.7969,31.7821,31.7969,35600.0
2015-03-17 14:40:00,42.88,42.88,42.87,42.88,42400.0,31.8043,31.8043,31.7969,31.8043,42400.0
2015-03-17 14:45:00,42.89,42.89,42.83,42.83,23000.0,31.8118,31.8118,31.7673,31.7673,23000.0
2015-03-17 14:50:00,42.83,42.84,42.8,42.8,27000.0,31.7673,31.7747,31.745,31.745,27000.0
2015-03-17 14:55:00,42.8,42.82,42.77,42.78,41000.0,31.745,31.7598,31.7228,31.7302,41000.0
2015-03-17 15:00:00,42.79,42.84,42.78,42.83,33700.0,31.7376,31.7747,31.7302,31.7673,33700.0
2015-03-17 15:05:00,42.84,42.84,42.79,42.8,35700.0,31.7747,31.7747,31.7376,31.745,35700.0
2015-03-17 15:10:00,42.79,42.85,42.79,42.8,57000.0,31.7376,31.7821,31.7376,31.745,57000.0
2015-03-17 15:15:00,42.8,42.83,42.78,42.83,47200.0,31.745,31.7673,31.7302,31.7673,47200.0
2015-03-17 15:20:00,42.84,42.84,42.82,42.83,33300.0,31.7747,31.7747,31.7598,31.7673,33300.0
2015-03-17 15:25:00,42.83,42.83,42.78,42.8,49900.0,31.7673,31.7673,31.7302,31.745,49900.0
2015-03-17 15:30:00,42.8,42.84,42.79,42.83,65000.0,31.745,31.7747,31.7376,31.7673,65000.0
2015-03-17 15:35:00,42.84,42.86,42.81,42.84,57300.0,31.7747,31.7895,31.7524,31.7747,57300.0
2015-03-17 15:40:00,42.84,42.85,42.75,42.75,87600.0,31.7747,31.7821,31.7079,31.7079,87600.0
2015-03-17 15:45:00,42.75,42.81,42.75,42.8,162400.0,31.7079,31.7524,31.7079,31.745,162400.0
2015-03-17 15:50:00,42.8,42.81,42.77,42.8,114100.0,31.745,31.7524,31.7228,31.745,114100.0
2015-03-17 15:55:00,42.8,42.81,42.76,42.79,291800.0,31.745,31.7524,31.7153,31.7376,291800.0
2015-03-18 09:30:00,42.71,42.81,42.71,42.75,18500.0,31.6783,31.7524,31.6783,31.7079,18500.0
2015-03-18 09:35:00,42.75,42.86,42.68,42.81,24100.0,31.7079,31.7895,31.656,31.7524,24100.0
2015-03-18 09:40:00,42.81,42.82,42.78,42.82,4800.0,31.7524,31.7598,31.7302,31.7598,4800.0
2015-03-18 09:45:00,42.82,42.85,42.8,42.81,10200.0,31.7598,31.7821,31.745,31.7524,10200.0
2015-03-18 09:50:00,42.81,42.84,42.78,42.83,20700.0,31.7524,31.7747,31.7302,31.7673,20700.0
2015-03-18 09:55:00,42.81,42.83,42.77,42.8,13500.0,31.7524,31.7673,31.7228,31.745,13500.0
2015-03-18 10:00:00,42.79,42.82,42.78,42.82,8000.0,31.7376,31.7598,31.7302,31.7598,8000.0
2015-03-18 10:05:00,42.81,42.82,42.79,42.82,6300.0,31.7524,31.7598,31.7376,31.7598,6300.0
2015-03-18 10:10:00,42.82,42.82,42.75,42.77,28400.0,31.7598,31.7598,31.7079,31.7228,28400.0
2015-03-18 10:15:00,42.77,42.81,42.76,42.81,14700.0,31.7228,31.7524,31.7153,31.7524,14700.0
2015-03-18 10:20:00,42.81,42.83,42.81,42.81,18200.0,31.7524,31.7673,31.7524,31.7524,18200.0
2015-03-18 10:25:00,42.81,42.82,42.77,42.77,8700.0,31.7524,31.7598,31.7228,31.7228,8700.0
2015-03-18 10:30:00,42.78,42.82,42.78,42.82,12300.0,31.7302,31.7598,31.7302,31.7598,12300.0
2015-03-18 10:35:00,42.82,42.85,42.81,42.84,34000.0,31.7598,31.7821,31.7524,31.7747,34000.0
2015-03-18 10:40:00,42.85,42.85,42.8,42.83,12700.0,31.7821,31.7821,31.745,31.7673,12700.0
2015-03-18 10:45:00,42.82,42.86,42.82,42.85,21900.0,31.7598,31.7895,31.7598,31.7821,21900.0
2015-03-18 10:50:00,42.84,42.85,42.81,42.83,37800.0,31.7747,31.7821,31.7524,31.7673,37800.0
2015-03-18 10:55:00,42.83,42.86,42.83,42.85,57500.0,31.7673,31.7895,31.7673,31.7821,57500.0
2015-03-18 11:00:00,42.85,42.86,42.83,42.85,30500.0,31.7821,31.7895,31.7673,31.7821,30500.0
2015-03-18 11:05:00,42.85,42.85,42.84,42.84,54100.0,31.7821,31.7821,31.7747,31.7747,54100.0
2015-03-18 11:10:00,42.84,42.85,42.81,42.85,45500.0,31.7747,31.7821,31.7524,31.7821,45500.0
2015-03-18 11:15:00,42.85,42.86,42.82,42.83,39500.0,31.7821,31.7895,31.7598,31.7673,39500.0
2015-03-18 11:20:00,42.83,42.86,42.82,42.85,13400.0,31.7673,31.7895,31.7598,31.7821,13400.0
2015-03-18 11:25:00,42.85,42.87,42.83,42.84,34300.0,31.7821,31.7969,31.7673,31.7747,34300.0
2015-03-18 11:30:00,42.84,42.86,42.84,42.85,12300.0,31.7747,31.7895,31.7747,31.7821,12300.0
2015-03-18 11:35:00,42.84,42.85,42.83,42.83,9200.0,31.7747,31.7821,31.7673,31.7673,9200.0
2015-03-18 11:40:00,42.82,42.86,42.82,42.85,33900.0,31.7598,31.7895,31.7598,31.7821,33900.0
2015-03-18 11:45:00,42.85,42.85,42.8,42.8,20700.0,31.7821,31.7821,31.745,31.745,20700.0
2015-03-18 11:50:00,42.81,42.84,42.8,42.82,13300.0,31.7524,31.7747,31.745,31.7598,13300.0
2015-03-18 11:55:00,42.84,42.85,42.82,42.83,16300.0,31.7747,31.7821,31.7598,31.7673,16300.0
2015-03-18 12:00:00,42.83,42.83,42.81,42.83,7000.0,31.7673,31.7673,31.7524,31.7673,7000.0
2015-03-18 12:05:00,42.83,42.83,42.82,42.82,9600.0,31.7673,31.7673,31.7598,31.7598,9600.0
2015-03-18 12:10:00,42.82,42.85,42.8,42.84,23500.0,31.7598,31.7821,31.745,31.7747,23500.0
2015-03-18 12:15:00,42.84,42.84,42.83,42.84,8000.0,31.7747,31.7747,31.7673,31.7747,8000.0
2015-03-18 12:20:00,42.84,42.84,42.8,42.81,21900.0,31.7747,31.7747,31.745,31.7524,21900.0
2015-03-18 12:25:00,42.81,42.83,42.8,42.81,21600.0,31.7524,31.7673,31.745,31.7524,21600.0
2015-03-18 12:30:00,42.8,42.82,42.79,42.81,17400.0,31.745,31.7598,31.7376,31.7524,17400.0
2015-03-18 12:35:00,42.82,42.84,42.8,42.81,10200.0,31.7598,31.7747,31.745,31.7524,10200.0
2015-03-18 12:40:00,42.81,42.83,42.8,42.8,26900.0,31.7524,31.7673,31.745,31.745,26900.0
2015-03-18 12:45:00,42.8,42.83,42.8,42.81,18700.0,31.745,31.7673,31.745,31.7524,18700.0
2015-03-18 12:50:00,42.81,42.82,42.78,42.79,13500.0,31.7524,31.7598,31.7302,31.7376,13500.0
2015-03-18 12:55:00,42.78,42.79,42.74,42.77,36400.0,31.7302,31.7376,31.7005,31.7228,36400.0
2015-03-18 13:00:00,42.77,42.78,42.75,42.77,22300.0,31.7228,31.7302,31.7079,31.7228,22300.0
2015-03-18 13:05:00,42.76,42.78,42.76,42.77,26000.0,31.7153,31.7302,31.7153,31.7228,26000.0
2015-03-18 13:10:00,42.77,42.77,42.75,42.76,5400.0,31.7228,31.7228,31.7079,31.7153,5400.0
2015-03-18 13:15:00,42.75,42.76,42.74,42.75,11100.0,31.7079,31.7153,31.7005,31.7079,11100.0
2015-03-18 13:20:00,42.76,42.76,42.75,42.76,5100.0,31.7153,31.7153,31.7079,31.7153,5100.0
2015-03-18 13:25:00,42.76,42.76,42.74,42.75,57800.0,31.7153,31.7153,31.7005,31.7079,57800.0
2015-03-18 13:30:00,42.75,42.75,42.66,42.69,24300.0,31.7079,31.7079,31.6412,31.6634,24300.0
2015-03-18 13:35:00,42.69,42.69,42.66,42.68,32200.0,31.6634,31.6634,31.6412,31.656,32200.0
2015-03-18 13:40:00,42.68,42.68,42.65,42.66,26800.0,31.656,31.656,31.6338,31.6412,26800.0
2015-03-18 13:45:00,42.66,42.66,42.6,42.62,12100.0,31.6412,31.6412,31.5967,31.6115,12100.0
2015-03-18 13:50:00,42.62,42.7,42.62,42.69,15800.0,31.6115,31.6708,31.6115,31.6634,15800.0
2015-03-18 13:55:00,42.69,42.81,42.67,42.81,25100.0,31.6634,31.7524,31.6486,31.7524,25100.0
2015-03-18 14:00:00,42.8,43.41,42.8,43.26,94100.0,31.745,32.1975,31.745,32.0862,94100.0
2015-03-18 14:05:00,43.26,43.28,43.14,43.27,236400.0,32.0862,32.101,31.9972,32.0936,236400.0
2015-03-18 14:10:00,43.27,43.3,43.21,43.29,105500.0,32.0936,32.1159,32.0491,32.1084,105500.0
2015-03-18 14:15:00,43.3,43.47,43.29,43.39,176400.0,32.1159,32.242,32.1084,32.1826,176400.0
2015-03-18 14:20:00,43.39,43.47,43.37,43.45,21100.0,32.1826,32.242,32.1678,32.2271,21100.0
2015-03-18 14:25:00,43.45,43.45,43.38,43.44,42000.0,32.2271,32.2271,32.1752,32.2197,42000.0
2015-03-18 14:30:00,43.43,43.55,43.43,43.54,55600.0,32.2123,32.3013,32.2123,32.2939,55600.0
2015-03-18 14:35:00,43.53,43.56,43.5,43.51,40800.0,32.2865,32.3087,32.2642,32.2716,40800.0
2015-03-18 14:40:00,43.5,43.53,43.48,43.49,32000.0,32.2642,32.2865,32.2494,32.2568,32000.0
2015-03-18 14:45:00,43.5,43.54,43.45,43.48,71500.0,32.2642,32.2939,32.2271,32.2494,71500.0
2015-03-18 14:50:00,43.49,43.55,43.46,43.53,38300.0,32.2568,32.3013,32.2345,32.2865,38300.0
2015-03-18 14:55:00,43.53,43.56,43.49,43.54,54500.0,32.2865,32.3087,32.2568,32.2939,54500.0
2015-03-18 15:00:00,43.54,43.56,43.51,43.55,158300.0,32.2939,32.3087,32.2716,32.3013,158300.0
2015-03-18 15:05:00,43.55,43.59,43.54,43.57,140600.0,32.3013,32.331,32.2939,32.3161,140600.0
2015-03-18 15:10:00,43.57,43.61,43.57,43.6,109900.0,32.3161,32.3458,32.3161,32.3384,109900.0
2015-03-18 15:15:00,43.6,43.63,43.57,43.58,82400.0,32.3384,32.3606,32.3161,32.3235,82400.0
2015-03-18 15:20:00,43.58,43.62,43.57,43.6,82800.0,32.3235,32.3532,32.3161,32.3384,82800.0
2015-03-18 15:25:00,43.6,43.61,43.5,43.53,64000.0,32.3384,32.3458,32.2642,32.2865,64000.0
2015-03-18 15:30:00,43.53,43.56,43.51,43.54,85700.0,32.2865,32.3087,32.2716,32.2939,85700.0
2015-03-18 15:35:00,43.54,43.55,43.49,43.52,43500.0,32.2939,32.3013,32.2568,32.279,43500.0
2015-03-18 15:40:00,43.52,43.56,43.49,43.54,89300.0,32.279,32.3087,32.2568,32.2939,89300.0
2015-03-18 15:45:00,43.53,43.54,43.45,43.47,71000.0,32.2865,32.2939,32.2271,32.242,71000.0
2015-03-18 15:50:00,43.46,43.48,43.45,43.46,69500.0,32.2345,32.2494,32.2271,32.2345,69500.0
2015-03-18 15:55:00,43.46,43.52,43.45,43.51,158700.0,32.2345,32.279,32.2271,32.2716,158700.0
2015-03-19 09:30:00,43.29,43.46,43.17,43.4,36900.0,32.1084,32.2345,32.0194,32.19,36900.0
2015-03-19 09:35:00,43.42,43.57,43.42,43.51,31100.0,32.2049,32.3161,32.2049,32.2716,31100.0
2015-03-19 09:40:00,43.53,43.72,43.53,43.71,63400.0,32.2865,32.4274,32.2865,32.42,63400.0
2015-03-19 09:45:00,43.72,43.81,43.69,43.72,24600.0,32.4274,32.4941,32.4051,32.4274,24600.0
2015-03-19 09:50:00,43.71,43.75,43.67,43.71,17100.0,32.42,32.4496,32.3903,32.42,17100.0
2015-03-19 09:55:00,43.73,43.73,43.66,43.7,43200.0,32.4348,32.4348,32.3829,32.4125,43200.0
2015-03-19 10:00:00,43.7,43.72,43.59,43.62,73600.0,32.4125,32.4274,32.331,32.3532,73600.0
2015-03-19 10:05:00,43.62,43.7,43.6,43.7,22400.0,32.3532,32.4125,32.3384,32.4125,22400.0
2015-03-19 10:10:00,43.69,43.7,43.63,43.64,30300.0,32.4051,32.4125,32.3606,32.368,30300.0
2015-03-19 10:15:00,43.64,43.69,43.62,43.66,50400.0,32.368,32.4051,32.3532,32.3829,50400.0
2015-03-19 10:20:00,43.66,43.67,43.62,43.64,12500.0,32.3829,32.3903,32.3532,32.368,12500.0
2015-03-19 10:25:00,43.64,43.67,43.63,43.64,28400.0,32.368,32.3903,32.3606,32.368,28400.0
2015-03-19 10:30:00,43.65,43.67,43.62,43.66,31700.0,32.3755,32.3903,32.3532,32.3829,31700.0
2015-03-19 10:35:00,43.66,43.71,43.65,43.68,56400.0,32.3829,32.42,32.3755,32.3977,56400.0
2015-03-19 10:40:00,43.68,43.75,43.68,43.74,38800.0,32.3977,32.4496,32.3977,32.4422,38800.0
2015-03-19 10:45:00,43.73,43.77,43.64,43.64,38700.0,32.4348,32.4645,32.368,32.368,38700.0
2015-03-19 10:50:00,43.65,43.68,43.62,43.66,48500.0,32.3755,32.3977,32.3532,32.3829,48500.0
2015-03-19 10:55:00,43.66,43.72,43.63,43.72,73200.0,32.3829,32.4274,32.3606,32.4274,73200.0
2015-03-19 11:00:00,43.74,43.74,43.68,43.68,32400.0,32.4422,32.4422,32.3977,32.3977,32400.0
2015-03-19 11:05:00,43.66,43.67,43.59,43.62,24100.0,32.3829,32.3903,32.331,32.3532,24100.0
2015-03-19 11:10:00,43.62,43.63,43.57,43.58,25500.0,32.3532,32.3606,32.3161,32.3235,25500.0
2015-03-19 11:15:00,43.57,43.69,43.57,43.68,21800.0,32.3161,32.4051,32.3161,32.3977,21800.0
2015-03-19 11:20:00,43.69,43.71,43.66,43.7,28100.0,32.4051,32.42,32.3829,32.4125,28100.0
2015-03-19 11:25:00,43.7,43.74,43.68,43.73,25100.0,32.4125,32.4422,32.3977,32.4348,25100.0
2015-03-19 11:30:00,43.74,43.74,43.66,43.71,49200.0,32.4422,32.4422,32.3829,32.42,49200.0
2015-03-19 11:35:00,43.71,43.78,43.71,43.75,48700.0,32.42,32.4719,32.42,32.4496,48700.0
2015-03-19 11:40:00,43.75,43.76,43.64,43.64,43800.0,32.4496,32.457,32.368,32.368,43800.0
2015-03-19 11:45:00,43.65,43.65,43.6,43.62,41600.0,32.3755,32.3755,32.3384,32.3532,41600.0
2015-03-19 11:50:00,43.61,43.62,43.58,43.61,14400.0,32.3458,32.3532,32.3235,32.3458,14400.0
2015-03-19 11:55:00,43.61,43.66,43.6,43.65,48000.0,32.3458,32.3829,32.3384,32.3755,48000.0
2015-03-19 12:00:00,43.64,43.65,43.61,43.62,67800.0,32.368,32.3755,32.3458,32.3532,67800.0
2015-03-19 12:05:00,43.63,43.67,43.62,43.64,30900.0,32.3606,32.3903,32.3532,32.368,30900.0
2015-03-19 12:10:00,43.63,43.64,43.61,43.62,76500.0,32.3606,32.368,32.3458,32.3532,76500.0
2015-03-19 12:15:00,43.62,43.64,43.59,43.63,44100.0,32.3532,32.368,32.331,32.3606,44100.0
2015-03-19 12:20:00,43.62,43.62,43.58,43.58,18200.0,32.3532,32.3532,32.3235,32.3235,18200.0
2015-03-19 12:25:00,43.57,43.57,43.54,43.55,10100.0,32.3161,32.3161,32.2939,32.3013,10100.0
2015-03-19 12:30:00,43.56,43.59,43.53,43.59,11300.0,32.3087,32.331,32.2865,32.331,11300.0
2015-03-19 12:35:00,43.59,43.6,43.54,43.55,21300.0,32.331,32.3384,32.2939,32.3013,21300.0
2015-03-19 12:40:00,43.54,43.58,43.54,43.57,8500.0,32.2939,32.3235,32.2939,32.3161,8500.0
2015-03-19 12:45:00,43.57,43.59,43.54,43.57,10200.0,32.3161,32.331,32.2939,32.3161,10200.0
2015-03-19 12:50:00,43.57,43.59,43.56,43.57,40000.0,32.3161,32.331,32.3087,32.3161,40000.0
2015-03-19 12:55:00,43.56,43.59,43.56,43.58,14800.0,32.3087,32.331,32.3087,32.3235,14800.0
2015-03-19 13:00:00,43.57,43.6,43.57,43.59,26400.0,32.3161,32.3384,32.3161,32.331,26400.0
2015-03-19 13:05:00,43.59,43.6,43.53,43.55,30400.0,32.331,32.3384,32.2865,32.3013,30400.0
2015-03-19 13:10:00,43.56,43.59,43.53,43.53,27100.0,32.3087,32.331,32.2865,32.2865,27100.0
2015-03-19 13:15:00,43.53,43.61,43.51,43.61,17400.0,32.2865,32.3458,32.2716,32.3458,17400.0
2015-03-19 13:20:00,43.61,43.64,43.6,43.63,12000.0,32.3458,32.368,32.3384,32.3606,12000.0
2015-03-19 13:25:00,43.64,43.7,43.62,43.68,18600.0,32.368,32.4125,32.3532,32.3977,18600.0
2015-03-19 13:30:00,43.69,43.69,43.62,43.63,23400.0,32.4051,32.4051,32.3532,32.3606,23400.0
2015-03-19 13:35:00,43.62,43.62,43.58,43.59,11600.0,32.3532,32.3532,32.3235,32.331,11600.0
2015-03-19 13:40:00,43.59,43.66,43.56,43.64,20600.0,32.331,32.3829,32.3087,32.368,20600.0
2015-03-19 13:45:00,43.65,43.65,43.61,43.65,17700.0,32.3755,32.3755,32.3458,32.3755,17700.0
2015-03-19 13:50:00,43.65,43.73,43.63,43.73,50100.0,32.3755,32.4348,32.3606,32.4348,50100.0
2015-03-19 13:55:00,43.72,43.73,43.7,43.71,47400.0,32.4274,32.4348,32.4125,32.42,47400.0
2015-03-19 14:00:00,43.72,43.76,43.71,43.74,92800.0,32.4274,32.457,32.42,32.4422,92800.0
2015-03-19 14:05:00,43.74,43.8,43.73,43.8,78400.0,32.4422,32.4867,32.4348,32.4867,78400.0
2015-03-19 14:10:00,43.8,43.81,43.75,43.76,33400.0,32.4867,32.4941,32.4496,32.457,33400.0
2015-03-19 14:15:00,43.76,43.77,43.72,43.73,47900.0,32.457,32.4645,32.4274,32.4348,47900.0
2015-03-19 14:20:00,43.73,43.74,43.69,43.72,25500.0,32.4348,32.4422,32.4051,32.4274,25500.0
2015-03-19 14:25:00,43.72,43.75,43.72,43.75,27600.0,32.4274,32.4496,32.4274,32.4496,27600.0
2015-03-19 14:30:00,43.75,43.77,43.7,43.72,30000.0,32.4496,32.4645,32.4125,32.4274,30000.0
2015-03-19 14:35:00,43.72,43.74,43.7,43.72,27400.0,32.4274,32.4422,32.4125,32.4274,27400.0
2015-03-19 14:40:00,43.73,43.78,43.72,43.77,20700.0,32.4348,32.4719,32.4274,32.4645,20700.0
2015-03-19 14:45:00,43.77,43.79,43.74,43.75,35000.0,32.4645,32.4793,32.4422,32.4496,35000.0
2015-03-19 14:50:00,43.76,43.78,43.74,43.75,34200.0,32.457,32.4719,32.4422,32.4496,34200.0
2015-03-19 14:55:00,43.74,43.8,43.72,43.79,26000.0,32.4422,32.4867,32.4274,32.4793,26000.0
2015-03-19 15:00:00,43.78,43.8,43.76,43.78,37400.0,32.4719,32.4867,32.457,32.4719,37400.0
2015-03-19 15:05:00,43.78,43.82,43.75,43.77,39900.0,32.4719,32.5016,32.4496,32.4645,39900.0
2015-03-19 15:10:00,43.77,43.78,43.74,43.77,36500.0,32.4645,32.4719,32.4422,32.4645,36500.0
2015-03-19 15:15:00,43.77,43.79,43.76,43.76,35200.0,32.4645,32.4793,32.457,32.457,35200.0
2015-03-19 15:20:00,43.77,43.77,43.69,43.7,62400.0,32.4645,32.4645,32.4051,32.4125,62400.0
2015-03-19 15:25:00,43.7,43.74,43.7,43.73,46100.0,32.4125,32.4422,32.4125,32.4348,46100.0
2015-03-19 15:30:00,43.72,43.78,43.71,43.77,54000.0,32.4274,32.4719,32.42,32.4645,54000.0
2015-03-19 15:35:00,43.77,43.8,43.76,43.77,46100.0,32.4645,32.4867,32.457,32.4645,46100.0
2015-03-19 15:40:00,43.77,43.78,43.68,43.7,63900.0,32.4645,32.4719,32.3977,32.4125,63900.0
2015-03-19 15:45:00,43.69,43.7,43.66,43.69,132800.0,32.4051,32.4125,32.3829,32.4051,132800.0
2015-03-19 15:50:00,43.69,43.71,43.68,43.71,108100.0,32.4051,32.42,32.3977,32.42,108100.0
2015-03-19 15:55:00,43.7,43.73,43.68,43.69,314900.0,32.4125,32.4348,32.3977,32.4051,314900.0
2015-03-20 09:30:00,43.71,43.86,43.7,43.83,546200.0,32.42,32.5312,32.4125,32.509,546200.0
2015-03-20 09:35:00,43.83,43.88,43.76,43.88,66400.0,32.509,32.5461,32.457,32.5461,66400.0
2015-03-20 09:40:00,43.88,43.89,43.77,43.84,28700.0,32.5461,32.5535,32.4645,32.5164,28700.0
2015-03-20 09:45:00,43.85,43.86,43.8,43.81,31000.0,32.5238,32.5312,32.4867,32.4941,31000.0
2015-03-20 09:50:00,43.8,43.85,43.8,43.83,48700.0,32.4867,32.5238,32.4867,32.509,48700.0
2015-03-20 09:55:00,43.82,43.84,43.8,43.81,62000.0,32.5016,32.5164,32.4867,32.4941,62000.0
2015-03-20 10:00:00,43.81,43.85,43.78,43.8,110600.0,32.4941,32.5238,32.4719,32.4867,110600.0
2015-03-20 10:05:00,43.8,43.85,43.79,43.84,24000.0,32.4867,32.5238,32.4793,32.5164,24000.0
2015-03-20 10:10:00,43.84,43.85,43.81,43.82,110100.0,32.5164,32.5238,32.4941,32.5016,110100.0
2015-03-20 10:15:00,43.82,43.83,43.76,43.78,31900.0,32.5016,32.509,32.457,32.4719,31900.0
2015-03-20 10:20:00,43.77,43.78,43.7,43.7,50000.0,32.4645,32.4719,32.4125,32.4125,50000.0
2015-03-20 10:25:00,43.71,43.72,43.69,43.71,32800.0,32.42,32.4274,32.4051,32.42,32800.0
2015-03-20 10:30:00,43.71,43.74,43.69,43.7,48800.0,32.42,32.4422,32.4051,32.4125,48800.0
2015-03-20 10:35:00,43.71,43.75,43.7,43.72,35700.0,32.42,32.4496,32.4125,32.4274,35700.0
2015-03-20 10:40:00,43.72,43.76,43.71,43.73,24100.0,32.4274,32.457,32.42,32.4348,24100.0
2015-03-20 10:45:00,43.73,43.74,43.69,43.7,49100.0,32.4348,32.4422,32.4051,32.4125,49100.0
2015-03-20 10:50:00,43.7,43.73,43.69,43.73,39600.0,32.4125,32.4348,32.4051,32.4348,39600.0
2015-03-20 10:55:00,43.73,43.76,43.72,43.74,30600.0,32.4348,32.457,32.4274,32.4422,30600.0
2015-03-20 11:00:00,43.74,43.76,43.72,43.74,36700.0,32.4422,32.457,32.4274,32.4422,36700.0
2015-03-20 11:05:00,43.74,43.75,43.72,43.72,35000.0,32.4422,32.4496,32.4274,32.4274,35000.0
2015-03-20 11:10:00,43.73,43.77,43.71,43.77,43000.0,32.4348,32.4645,32.42,32.4645,43000.0
2015-03-20 11:15:00,43.77,43.87,43.77,43.86,43400.0,32.4645,32.5386,32.4645,32.5312,43400.0
2015-03-20 11:20:00,43.86,43.87,43.84,43.85,25200.0,32.5312,32.5386,32.5164,32.5238,25200.0
2015-03-20 11:25:00,43.85,43.86,43.83,43.83,55400.0,32.5238,32.5312,32.509,32.509,55400.0
2015-03-20 11:30:00,43.82,43.86,43.82,43.83,28600.0,32.5016,32.5312,32.5016,32.509,28600.0
2015-03-20 11:35:00,43.83,43.84,43.79,43.8,15300.0,32.509,32.5164,32.4793,32.4867,15300.0
2015-03-20 11:40:00,43.8,43.81,43.78,43.8,16700.0,32.4867,32.4941,32.4719,32.4867,16700.0
2015-03-20 11:45:00,43.78,43.79,43.73,43.73,11300.0,32.4719,32.4793,32.4348,32.4348,11300.0
2015-03-20 11:50:00,43.73,43.77,43.73,43.76,20000.0,32.4348,32.4645,32.4348,32.457,20000.0
2015-03-20 11:55:00,43.77,43.82,43.76,43.82,37200.0,32.4645,32.5016,32.457,32.5016,37200.0
2015-03-20 12:00:00,43.82,43.85,43.81,43.83,13600.0,32.5016,32.5238,32.4941,32.509,13600.0
2015-03-20 12:05:00,43.83,43.85,43.82,43.85,17300.0,32.509,32.5238,32.5016,32.5238,17300.0
2015-03-20 12:10:00,43.84,43.85,43.82,43.84,25600.0,32.5164,32.5238,32.5016,32.5164,25600.0
2015-03-20 12:15:00,43.84,43.85,43.83,43.84,25500.0,32.5164,32.5238,32.509,32.5164,25500.0
2015-03-20 12:20:00,43.85,43.85,43.83,43.83,37700.0,32.5238,32.5238,32.509,32.509,37700.0
2015-03-20 12:25:00,43.84,43.86,43.83,43.84,38300.0,32.5164,32.5312,32.509,32.5164,38300.0
2015-03-20 12:30:00,43.84,43.86,43.84,43.84,18400.0,32.5164,32.5312,32.5164,32.5164,18400.0
2015-03-20 12:35:00,43.85,43.86,43.83,43.84,25300.0,32.5238,32.5312,32.509,32.5164,25300.0
2015-03-20 12:40:00,43.84,43.86,43.84,43.84,21800.0,32.5164,32.5312,32.5164,32.5164,21800.0
2015-03-20 12:45:00,43.85,43.86,43.84,43.84,10700.0,32.5238,32.5312,32.5164,32.5164,10700.0
2015-03-20 12:50:00,43.85,43.86,43.84,43.84,63800.0,32.5238,32.5312,32.5164,32.5164,63800.0
2015-03-20 12:55:00,43.85,43.85,43.83,43.84,30200.0,32.5238,32.5238,32.509,32.5164,30200.0
2015-03-20 13:00:00,43.84,43.85,43.84,43.85,22400.0,32.5164,32.5238,32.5164,32.5238,22400.0
2015-03-20 13:05:00,43.84,43.85,43.84,43.84,15600.0,32.5164,32.5238,32.5164,32.5164,15600.0
2015-03-20 13:10:00,43.85,43.86,43.84,43.85,93300.0,32.5238,32.5312,32.5164,32.5238,93300.0
2015-03-20 13:15:00,43.86,43.86,43.84,43.84,45200.0,32.5312,32.5312,32.5164,32.5164,45200.0
2015-03-20 13:20:00,43.85,43.92,43.84,43.91,80200.0,32.5238,32.5757,32.5164,32.5683,80200.0
2015-03-20 13:25:00,43.91,43.96,43.9,43.9,54400.0,32.5683,32.6054,32.5609,32.5609,54400.0
2015-03-20 13:30:00,43.9,43.93,43.9,43.91,9100.0,32.5609,32.5831,32.5609,32.5683,9100.0
2015-03-20 13:35:00,43.91,43.93,43.86,43.86,12700.0,32.5683,32.5831,32.5312,32.5312,12700.0
2015-03-20 13:40:00,43.87,43.89,43.86,43.88,20000.0,32.5386,32.5535,32.5312,32.5461,20000.0
2015-03-20 13:45:00,43.88,43.94,43.87,43.94,43000.0,32.5461,32.5906,32.5386,32.5906,43000.0
2015-03-20 13:50:00,43.94,44.04,43.94,44.04,227700.0,32.5906,32.6647,32.5906,32.6647,227700.0
2015-03-20 13:55:00,44.04,44.08,44.02,44.05,111700.0,32.6647,32.6944,32.6499,32.6721,111700.0
2015-03-20 14:00:00,44.04,44.15,44.04,44.15,77900.0,32.6647,32.7463,32.6647,32.7463,77900.0
2015-03-20 14:05:00,44.15,44.17,44.1,44.11,76200.0,32.7463,32.7611,32.7092,32.7166,76200.0
2015-03-20 14:10:00,44.1,44.11,44.07,44.08,75000.0,32.7092,32.7166,32.687,32.6944,75000.0
2015-03-20 14:15:00,44.08,44.08,43.99,43.99,27400.0,32.6944,32.6944,32.6276,32.6276,27400.0
2015-03-20 14:20:00,43.99,44.01,43.99,43.99,18600.0,32.6276,32.6425,32.6276,32.6276,18600.0
2015-03-20 14:25:00,44.0,44.06,43.98,44.04,157300.0,32.6351,32.6796,32.6202,32.6647,157300.0
2015-03-20 14:30:00,44.05,44.07,44.03,44.05,64000.0,32.6721,32.687,32.6573,32.6721,64000.0
2015-03-20 14:35:00,44.06,44.13,44.06,44.12,126800.0,32.6796,32.7315,32.6796,32.7241,126800.0
2015-03-20 14:40:00,44.12,44.21,44.1,44.19,39800.0,32.7241,32.7908,32.7092,32.776,39800.0
2015-03-20 14:45:00,44.18,44.19,44.15,44.16,49300.0,32.7686,32.776,32.7463,32.7537,49300.0
2015-03-20 14:50:00,44.16,44.2,44.15,44.17,87800.0,32.7537,32.7834,32.7463,32.7611,87800.0
2015-03-20 14:55:00,44.17,44.19,44.14,44.19,101900.0,32.7611,32.776,32.7389,32.776,101900.0
2015-03-20 15:00:00,44.19,44.21,44.16,44.19,76200.0,32.776,32.7908,32.7537,32.776,76200.0
2015-03-20 15:05:00,44.19,44.2,44.14,44.16,46500.0,32.776,32.7834,32.7389,32.7537,46500.0
2015-03-20 15:10:00,44.16,44.18,44.15,44.15,77800.0,32.7537,32.7686,32.7463,32.7463,77800.0
2015-03-20 15:15:00,44.15,44.16,44.13,44.15,66500.0,32.7463,32.7537,32.7315,32.7463,66500.0
2015-03-20 15:20:00,44.15,44.2,44.12,44.2,128800.0,32.7463,32.7834,32.7241,32.7834,128800.0
2015-03-20 15:25:00,44.2,44.3,44.18,44.3,81300.0,32.7834,32.8576,32.7686,32.8576,81300.0
2015-03-20 15:30:00,44.3,44.36,44.29,44.36,74900.0,32.8576,32.9021,32.8502,32.9021,74900.0
2015-03-20 15:35:00,44.37,44.45,44.37,44.45,60600.0,32.9095,32.9688,32.9095,32.9688,60600.0
2015-03-20 15:40:00,44.45,44.45,44.39,44.4,61300.0,32.9688,32.9688,32.9243,32.9317,61300.0
2015-03-20 15:45:00,44.4,44.4,44.35,44.39,153200.0,32.9317,32.9317,32.8947,32.9243,153200.0
2015-03-20 15:50:00,44.38,44.42,44.36,44.38,164200.0,32.9169,32.9466,32.9021,32.9169,164200.0
2015-03-20 15:55:00,44.38,44.43,44.34,44.4,398400.0,32.9169,32.954,32.8872,32.9317,398400.0
2015-03-23 09:30:00,44.39,44.41,44.29,44.33,37400.0,32.9243,32.9392,32.8502,32.8798,37400.0
2015-03-23 09:35:00,44.32,44.46,44.31,44.46,46600.0,32.8724,32.9762,32.865,32.9762,46600.0
2015-03-23 09:40:00,44.45,44.54,44.45,44.51,40200.0,32.9688,33.0356,32.9688,33.0133,40200.0
2015-03-23 09:45:00,44.51,44.75,44.5,44.75,29800.0,33.0133,33.1913,33.0059,33.1913,29800.0
2015-03-23 09:50:00,44.73,44.83,44.73,44.8,48800.0,33.1765,33.2507,33.1765,33.2284,48800.0
2015-03-23 09:55:00,44.79,44.87,44.76,44.76,60400.0,33.221,33.2803,33.1988,33.1988,60400.0
2015-03-23 10:00:00,44.75,44.75,44.7,44.73,22700.0,33.1913,33.1913,33.1543,33.1765,22700.0
2015-03-23 10:05:00,44.74,44.75,44.71,44.74,26100.0,33.1839,33.1913,33.1617,33.1839,26100.0
2015-03-23 10:10:00,44.74,44.82,44.74,44.82,70400.0,33.1839,33.2433,33.1839,33.2433,70400.0
2015-03-23 10:15:00,44.81,44.81,44.75,44.8,48300.0,33.2358,33.2358,33.1913,33.2284,48300.0
2015-03-23 10:20:00,44.8,44.8,44.77,44.79,32200.0,33.2284,33.2284,33.2062,33.221,32200.0
2015-03-23 10:25:00,44.79,44.79,44.75,44.77,26700.0,33.221,33.221,33.1913,33.2062,26700.0
2015-03-23 10:30:00,44.77,44.77,44.71,44.75,30500.0,33.2062,33.2062,33.1617,33.1913,30500.0
2015-03-23 10:35:00,44.74,44.77,44.74,44.76,37500.0,33.1839,33.2062,33.1839,33.1988,37500.0
2015-03-23 10:40:00,44.76,44.77,44.71,44.75,36400.0,33.1988,33.2062,33.1617,33.1913,36400.0
2015-03-23 10:45:00,44.76,44.78,44.76,44.77,21400.0,33.1988,33.2136,33.1988,33.2062,21400.0
2015-03-23 10:50:00,44.78,44.84,44.77,44.83,26000.0,33.2136,33.2581,33.2062,33.2507,26000.0
2015-03-23 10:55:00,44.83,44.84,44.74,44.76,62700.0,33.2507,33.2581,33.1839,33.1988,62700.0
2015-03-23 11:00:00,44.76,44.77,44.69,44.74,41600.0,33.1988,33.2062,33.1468,33.1839,41600.0
2015-03-23 11:05:00,44.72,44.74,44.71,44.73,26000.0,33.1691,33.1839,33.1617,33.1765,26000.0
2015-03-23 11:10:00,44.74,44.75,44.71,44.73,41200.0,33.1839,33.1913,33.1617,33.1765,41200.0
2015-03-23 11:15:00,44.73,44.77,44.73,44.76,71000.0,33.1765,33.2062,33.1765,33.1988,71000.0
2015-03-23 11:20:00,44.76,44.78,44.73,44.73,40100.0,33.1988,33.2136,33.1765,33.1765,40100.0
2015-03-23 11:25:00,44.73,44.74,44.68,44.7,56200.0,33.1765,33.1839,33.1394,33.1543,56200.0
2015-03-23 11:30:00,44.69,44.7,44.61,44.61,23200.0,33.1468,33.1543,33.0875,33.0875,23200.0
2015-03-23 11:35:00,44.61,44.71,44.61,44.71,31500.0,33.0875,33.1617,33.0875,33.1617,31500.0
2015-03-23 11:40:00,44.71,44.71,44.7,44.7,36800.0,33.1617,33.1617,33.1543,33.1543,36800.0
2015-03-23 11:45:00,44.7,44.75,44.69,44.7,59700.0,33.1543,33.1913,33.1468,33.1543,59700.0
2015-03-23 11:50:00,44.7,44.7,44.67,44.7,31100.0,33.1543,33.1543,33.132,33.1543,31100.0
2015-03-23 11:55:00,44.7,44.73,44.7,44.72,22300.0,33.1543,33.1765,33.1543,33.1691,22300.0
2015-03-23 12:00:00,44.73,44.73,44.69,44.71,25200.0,33.1765,33.1765,33.1468,33.1617,25200.0
2015-03-23 12:05:00,44.71,44.71,44.69,44.7,35300.0,33.1617,33.1617,33.1468,33.1543,35300.0
2015-03-23 12:10:00,44.7,44.78,44.69,44.78,46700.0,33.1543,33.2136,33.1468,33.2136,46700.0
2015-03-23 12:15:00,44.78,44.78,44.72,44.74,18200.0,33.2136,33.2136,33.1691,33.1839,18200.0
2015-03-23 12:20:00,44.74,44.74,44.69,44.7,21100.0,33.1839,33.1839,33.1468,33.1543,21100.0
2015-03-23 12:25:00,44.7,44.71,44.68,44.7,30400.0,33.1543,33.1617,33.1394,33.1543,30400.0
2015-03-23 12:30:00,44.7,44.71,44.69,44.71,11700.0,33.1543,33.1617,33.1468,33.1617,11700.0
2015-03-23 12:35:00,44.71,44.75,44.7,44.74,13500.0,33.1617,33.1913,33.1543,33.1839,13500.0
2015-03-23 12:40:00,44.75,44.78,44.75,44.75,24900.0,33.1913,33.2136,33.1913,33.1913,24900.0
2015-03-23 12:45:00,44.76,44.76,44.71,44.71,12400.0,33.1988,33.1988,33.1617,33.1617,12400.0
2015-03-23 12:50:00,44.71,44.71,44.68,44.7,12300.0,33.1617,33.1617,33.1394,33.1543,12300.0
2015-03-23 12:55:00,44.7,44.71,44.66,44.66,21300.0,33.1543,33.1617,33.1246,33.1246,21300.0
2015-03-23 13:00:00,44.66,44.7,44.65,44.68,14600.0,33.1246,33.1543,33.1172,33.1394,14600.0
2015-03-23 13:05:00,44.68,44.7,44.68,44.68,11300.0,33.1394,33.1543,33.1394,33.1394,11300.0
2015-03-23 13:10:00,44.68,44.69,44.64,44.65,15800.0,33.1394,33.1468,33.1097,33.1172,15800.0
2015-03-23 13:15:00,44.65,44.66,44.64,44.65,8000.0,33.1172,33.1246,33.1097,33.1172,8000.0
2015-03-23 13:20:00,44.66,44.69,44.65,44.69,14400.0,33.1246,33.1468,33.1172,33.1468,14400.0
2015-03-23 13:25:00,44.68,44.71,44.68,44.71,13400.0,33.1394,33.1617,33.1394,33.1617,13400.0
2015-03-23 13:30:00,44.7,44.71,44.69,44.7,15700.0,33.1543,33.1617,33.1468,33.1543,15700.0
2015-03-23 13:35:00,44.7,44.73,44.7,44.72,62000.0,33.1543,33.1765,33.1543,33.1691,62000.0
2015-03-23 13:40:00,44.72,44.72,44.71,44.72,16300.0,33.1691,33.1691,33.1617,33.1691,16300.0
2015-03-23 13:45:00,44.72,44.73,44.71,44.73,24000.0,33.1691,33.1765,33.1617,33.1765,24000.0
2015-03-23 13:50:00,44.72,44.72,44.71,44.72,26800.0,33.1691,33.1691,33.1617,33.1691,26800.0
2015-03-23 13:55:00,44.72,44.77,44.71,44.76,98600.0,33.1691,33.2062,33.1617,33.1988,98600.0
2015-03-23 14:00:00,44.75,44.82,44.75,44.82,30700.0,33.1913,33.2433,33.1913,33.2433,30700.0
2015-03-23 14:05:00,44.81,44.81,44.76,44.77,38000.0,33.2358,33.2358,33.1988,33.2062,38000.0
2015-03-23 14:10:00,44.78,44.79,44.72,44.72,24900.0,33.2136,33.221,33.1691,33.1691,24900.0
2015-03-23 14:15:00,44.72,44.76,44.72,44.75,35600.0,33.1691,33.1988,33.1691,33.1913,35600.0
2015-03-23 14:20:00,44.75,44.77,44.73,44.75,26500.0,33.1913,33.2062,33.1765,33.1913,26500.0
2015-03-23 14:25:00,44.75,44.77,44.74,44.76,46100.0,33.1913,33.2062,33.1839,33.1988,46100.0
2015-03-23 14:30:00,44.77,44.79,44.75,44.76,23300.0,33.2062,33.221,33.1913,33.1988,23300.0
2015-03-23 14:35:00,44.76,44.8,44.76,44.8,35200.0,33.1988,33.2284,33.1988,33.2284,35200.0
2015-03-23 14:40:00,44.8,44.81,44.75,44.76,31200.0,33.2284,33.2358,33.1913,33.1988,31200.0
2015-03-23 14:45:00,44.75,44.78,44.74,44.76,50400.0,33.1913,33.2136,33.1839,33.1988,50400.0
2015-03-23 14:50:00,44.77,44.78,44.72,44.78,50700.0,33.2062,33.2136,33.1691,33.2136,50700.0
2015-03-23 14:55:00,44.77,44.81,44.75,44.8,29100.0,33.2062,33.2358,33.1913,33.2284,29100.0
2015-03-23 15:00:00,44.8,44.85,44.8,44.81,49300.0,33.2284,33.2655,33.2284,33.2358,49300.0
2015-03-23 15:05:00,44.81,44.82,44.75,44.8,40300.0,33.2358,33.2433,33.1913,33.2284,40300.0
2015-03-23 15:10:00,44.82,44.82,44.79,44.82,46500.0,33.2433,33.2433,33.221,33.2433,46500.0
2015-03-23 15:15:00,44.81,44.83,44.8,44.81,43100.0,33.2358,33.2507,33.2284,33.2358,43100.0
2015-03-23 15:20:00,44.82,44.82,44.81,44.81,16300.0,33.2433,33.2433,33.2358,33.2358,16300.0
2015-03-23 15:25:00,44.81,44.82,44.8,44.82,91100.0,33.2358,33.2433,33.2284,33.2433,91100.0
2015-03-23 15:30:00,44.82,44.86,44.81,44.86,51300.0,33.2433,33.2729,33.2358,33.2729,51300.0
2015-03-23 15:35:00,44.85,44.86,44.83,44.83,34800.0,33.2655,33.2729,33.2507,33.2507,34800.0
2015-03-23 15:40:00,44.84,44.89,44.83,44.88,78400.0,33.2581,33.2952,33.2507,33.2878,78400.0
2015-03-23 15:45:00,44.87,44.88,44.83,44.87,153800.0,33.2803,33.2878,33.2507,33.2803,153800.0
2015-03-23 15:50:00,44.86,44.88,44.85,44.88,134500.0,33.2729,33.2878,33.2655,33.2878,134500.0
2015-03-23 15:55:00,44.87,44.88,44.73,44.74,298700.0,33.2803,33.2878,33.1765,33.1839,298700.0
2015-03-24 09:30:00,44.61,44.62,44.41,44.47,26500.0,33.0875,33.0949,32.9392,32.9837,26500.0
2015-03-24 09:35:00,44.48,44.7,44.48,44.68,21600.0,32.9911,33.1543,32.9911,33.1394,21600.0
2015-03-24 09:40:00,44.69,44.81,44.65,44.8,31100.0,33.1468,33.2358,33.1172,33.2284,31100.0
2015-03-24 09:45:00,44.79,44.83,44.76,44.78,60500.0,33.221,33.2507,33.1988,33.2136,60500.0
2015-03-24 09:50:00,44.79,44.92,44.79,44.87,44000.0,33.221,33.3174,33.221,33.2803,44000.0
2015-03-24 09:55:00,44.87,44.93,44.87,44.89,104100.0,33.2803,33.3248,33.2803,33.2952,104100.0
2015-03-24 10:00:00,44.89,44.92,44.89,44.91,24300.0,33.2952,33.3174,33.2952,33.31,24300.0
2015-03-24 10:05:00,44.92,44.96,44.88,44.91,30200.0,33.3174,33.3471,33.2878,33.31,30200.0
2015-03-24 10:10:00,44.91,44.93,44.86,44.86,56600.0,33.31,33.3248,33.2729,33.2729,56600.0
2015-03-24 10:15:00,44.85,44.87,44.76,44.76,15900.0,33.2655,33.2803,33.1988,33.1988,15900.0
2015-03-24 10:20:00,44.77,44.78,44.71,44.71,14900.0,33.2062,33.2136,33.1617,33.1617,14900.0
2015-03-24 10:25:00,44.72,44.77,44.67,44.68,56900.0,33.1691,33.2062,33.132,33.1394,56900.0
2015-03-24 10:30:00,44.68,44.69,44.58,44.61,12700.0,33.1394,33.1468,33.0652,33.0875,12700.0
2015-03-24 10:35:00,44.6,44.65,44.59,44.63,52000.0,33.0801,33.1172,33.0727,33.1023,52000.0
2015-03-24 10:40:00,44.62,44.63,44.55,44.57,46800.0,33.0949,33.1023,33.043,33.0578,46800.0
2015-03-24 10:45:00,44.58,44.61,44.55,44.56,15400.0,33.0652,33.0875,33.043,33.0504,15400.0
2015-03-24 10:50:00,44.56,44.61,44.56,44.61,13100.0,33.0504,33.0875,33.0504,33.0875,13100.0
2015-03-24 10:55:00,44.61,44.62,44.55,44.55,34200.0,33.0875,33.0949,33.043,33.043,34200.0
2015-03-24 11:00:00,44.56,44.56,44.46,44.46,22000.0,33.0504,33.0504,32.9762,32.9762,22000.0
2015-03-24 11:05:00,44.47,44.52,44.46,44.49,16000.0,32.9837,33.0207,32.9762,32.9985,16000.0
2015-03-24 11:10:00,44.5,44.51,44.44,44.44,15900.0,33.0059,33.0133,32.9614,32.9614,15900.0
2015-03-24 11:15:00,44.45,44.5,44.44,44.5,10100.0,32.9688,33.0059,32.9614,33.0059,10100.0
2015-03-24 11:20:00,44.5,44.51,44.49,44.5,19500.0,33.0059,33.0133,32.9985,33.0059,19500.0
2015-03-24 11:25:00,44.5,44.52,44.49,44.51,9500.0,33.0059,33.0207,32.9985,33.0133,9500.0
2015-03-24 11:30:00,44.52,44.53,44.49,44.5,8200.0,33.0207,33.0282,32.9985,33.0059,8200.0
2015-03-24 11:35:00,44.49,44.52,44.49,44.5,6600.0,32.9985,33.0207,32.9985,33.0059,6600.0
2015-03-24 11:40:00,44.51,44.55,44.5,44.54,12400.0,33.0133,33.043,33.0059,33.0356,12400.0
2015-03-24 11:45:00,44.54,44.57,44.53,44.57,7800.0,33.0356,33.0578,33.0282,33.0578,7800.0
2015-03-24 11:50:00,44.56,44.65,44.55,44.65,45600.0,33.0504,33.1172,33.043,33.1172,45600.0
2015-03-24 11:55:00,44.65,44.66,44.63,44.64,17500.0,33.1172,33.1246,33.1023,33.1097,17500.0
2015-03-24 12:00:00,44.64,44.67,44.63,44.66,13700.0,33.1097,33.132,33.1023,33.1246,13700.0
2015-03-24 12:05:00,44.66,44.66,44.64,44.65,13500.0,33.1246,33.1246,33.1097,33.1172,13500.0
2015-03-24 12:10:00,44.65,44.71,44.64,44.7,15500.0,33.1172,33.1617,33.1097,33.1543,15500.0
2015-03-24 12:15:00,44.69,44.7,44.65,44.66,13400.0,33.1468,33.1543,33.1172,33.1246,13400.0
2015-03-24 12:20:00,44.67,44.68,44.63,44.64,11600.0,33.132,33.1394,33.1023,33.1097,11600.0
2015-03-24 12:25:00,44.63,44.64,44.56,44.56,28500.0,33.1023,33.1097,33.0504,33.0504,28500.0
2015-03-24 12:30:00,44.57,44.57,44.5,44.5,18400.0,33.0578,33.0578,33.0059,33.0059,18400.0
2015-03-24 12:35:00,44.5,44.5,44.48,44.5,3900.0,33.0059,33.0059,32.9911,33.0059,3900.0
2015-03-24 12:40:00,44.49,44.51,44.49,44.51,7900.0,32.9985,33.0133,32.9985,33.0133,7900.0
2015-03-24 12:45:00,44.52,44.52,44.48,44.48,11700.0,33.0207,33.0207,32.9911,32.9911,11700.0
2015-03-24 12:50:00,44.47,44.49,44.45,44.48,8900.0,32.9837,32.9985,32.9688,32.9911,8900.0
2015-03-24 12:55:00,44.48,44.5,44.48,44.48,6500.0,32.9911,33.0059,32.9911,32.9911,6500.0
2015-03-24 13:00:00,44.48,44.52,44.47,44.5,7000.0,32.9911,33.0207,32.9837,33.0059,7000.0
2015-03-24 13:05:00,44.51,44.53,44.51,44.52,7000.0,33.0133,33.0282,33.0133,33.0207,7000.0
2015-03-24 13:10:00,44.52,44.52,44.5,44.5,4900.0,33.0207,33.0207,33.0059,33.0059,4900.0
2015-03-24 13:15:00,44.51,44.55,44.51,44.55,7500.0,33.0133,33.043,33.0133,33.043,7500.0
2015-03-24 13:20:00,44.56,44.57,44.55,44.57,9800.0,33.0504,33.0578,33.043,33.0578,9800.0
2015-03-24 13:25:00,44.56,44.57,44.47,44.48,7700.0,33.0504,33.0578,32.9837,32.9911,7700.0
2015-03-24 13:30:00,44.48,44.48,44.44,44.44,5500.0,32.9911,32.9911,32.9614,32.9614,5500.0
2015-03-24 13:35:00,44.45,44.48,44.43,44.48,8400.0,32.9688,32.9911,32.954,32.9911,8400.0
2015-03-24 13:40:00,44.48,44.55,44.47,44.55,8000.0,32.9911,33.043,32.9837,33.043,8000.0
2015-03-24 13:45:00,44.55,44.56,44.52,44.53,59300.0,33.043,33.0504,33.0207,33.0282,59300.0
2015-03-24 13:50:00,44.53,44.6,44.5,44.58,76600.0,33.0282,33.0801,33.0059,33.0652,76600.0
2015-03-24 13:55:00,44.57,44.59,44.57,44.58,10600.0,33.0578,33.0727,33.0578,33.0652,10600.0
2015-03-24 14:00:00,44.59,44.59,44.54,44.55,20300.0,33.0727,33.0727,33.0356,33.043,20300.0
2015-03-24 14:05:00,44.54,44.57,44.52,44.57,15400.0,33.0356,33.0578,33.0207,33.0578,15400.0
2015-03-24 14:10:00,44.58,44.59,44.57,44.57,19000.0,33.0652,33.0727,33.0578,33.0578,19000.0
2015-03-24 14:15:00,44.57,44.6,44.56,44.56,32900.0,33.0578,33.0801,33.0504,33.0504,32900.0
2015-03-24 14:20:00,44.56,44.6,44.55,44.6,16500.0,33.0504,33.0801,33.043,33.0801,16500.0
2015-03-24 14:25:00,44.6,44.64,44.59,44.64,24100.0,33.0801,33.1097,33.0727,33.1097,24100.0
2015-03-24 14:30:00,44.63,44.63,44.55,44.55,16700.0,33.1023,33.1023,33.043,33.043,16700.0
2015-03-24 14:35:00,44.55,44.58,44.54,44.58,16900.0,33.043,33.0652,33.0356,33.0652,16900.0
2015-03-24 14:40:00,44.57,44.62,44.57,44.61,17200.0,33.0578,33.0949,33.0578,33.0875,17200.0
2015-03-24 14:45:00,44.62,44.62,44.57,44.57,19300.0,33.0949,33.0949,33.0578,33.0578,19300.0
2015-03-24 14:50:00,44.57,44.57,44.5,44.5,8400.0,33.0578,33.0578,33.0059,33.0059,8400.0
2015-03-24 14:55:00,44.5,44.51,44.49,44.51,13700.0,33.0059,33.0133,32.9985,33.0133,13700.0
2015-03-24 15:00:00,44.51,44.56,44.51,44.56,18000.0,33.0133,33.0504,33.0133,33.0504,18000.0
2015-03-24 15:05:00,44.56,44.68,44.56,44.64,35400.0,33.0504,33.1394,33.0504,33.1097,35400.0
2015-03-24 15:10:00,44.64,44.64,44.56,44.56,21400.0,33.1097,33.1097,33.0504,33.0504,21400.0
2015-03-24 15:15:00,44.57,44.64,44.57,44.62,37900.0,33.0578,33.1097,33.0578,33.0949,37900.0
2015-03-24 15:20:00,44.61,44.61,44.5,44.51,27400.0,33.0875,33.0875,33.0059,33.0133,27400.0
2015-03-24 15:25:00,44.51,44.54,44.49,44.51,28300.0,33.0133,33.0356,32.9985,33.0133,28300.0
2015-03-24 15:30:00,44.5,44.52,44.49,44.52,28400.0,33.0059,33.0207,32.9985,33.0207,28400.0
2015-03-24 15:35:00,44.53,44.55,44.51,44.52,58600.0,33.0282,33.043,33.0133,33.0207,58600.0
2015-03-24 15:40:00,44.52,44.53,44.45,44.46,70600.0,33.0207,33.0282,32.9688,32.9762,70600.0
2015-03-24 15:45:00,44.45,44.49,44.44,44.45,120200.0,32.9688,32.9985,32.9614,32.9688,120200.0
2015-03-24 15:50:00,44.45,44.52,44.44,44.52,95900.0,32.9688,33.0207,32.9614,33.0207,95900.0
2015-03-24 15:55:00,44.51,44.54,44.38,44.38,494300.0,33.0133,33.0356,32.9169,32.9169,494300.0
2015-03-25 09:30:00,44.46,44.51,44.34,44.4,24500.0,32.9762,33.0133,32.8872,32.9317,24500.0
2015-03-25 09:35:00,44.41,44.45,44.37,44.4,13900.0,32.9392,32.9688,32.9095,32.9317,13900.0
2015-03-25 09:40:00,44.42,44.51,44.39,44.48,18600.0,32.9466,33.0133,32.9243,32.9911,18600.0
2015-03-25 09:45:00,44.51,44.51,44.38,44.43,10200.0,33.0133,33.0133,32.9169,32.954,10200.0
2015-03-25 09:50:00,44.41,44.45,44.39,44.44,15100.0,32.9392,32.9688,32.9243,32.9614,15100.0
2015-03-25 09:55:00,44.43,44.5,44.42,44.5,7900.0,32.954,33.0059,32.9466,33.0059,7900.0
2015-03-25 10:00:00,44.51,44.52,44.48,44.5,4000.0,33.0133,33.0207,32.9911,33.0059,4000.0
2015-03-25 10:05:00,44.5,44.5,44.47,44.47,13900.0,33.0059,33.0059,32.9837,32.9837,13900.0
2015-03-25 10:10:00,44.48,44.49,44.45,44.46,18700.0,32.9911,32.9985,32.9688,32.9762,18700.0
2015-03-25 10:15:00,44.46,44.51,44.45,44.48,56000.0,32.9762,33.0133,32.9688,32.9911,56000.0
2015-03-25 10:20:00,44.48,44.54,44.48,44.52,9800.0,32.9911,33.0356,32.9911,33.0207,9800.0
2015-03-25 10:25:00,44.51,44.52,44.49,44.52,14600.0,33.0133,33.0207,32.9985,33.0207,14600.0
2015-03-25 10:30:00,44.52,44.52,44.49,44.5,13900.0,33.0207,33.0207,32.9985,33.0059,13900.0
2015-03-25 10:35:00,44.51,44.53,44.49,44.52,17400.0,33.0133,33.0282,32.9985,33.0207,17400.0
2015-03-25 10:40:00,44.52,44.52,44.48,44.5,17800.0,33.0207,33.0207,32.9911,33.0059,17800.0
2015-03-25 10:45:00,44.5,44.51,44.47,44.48,15100.0,33.0059,33.0133,32.9837,32.9911,15100.0
2015-03-25 10:50:00,44.49,44.52,44.47,44.5,28200.0,32.9985,33.0207,32.9837,33.0059,28200.0
2015-03-25 10:55:00,44.49,44.57,44.48,44.55,26600.0,32.9985,33.0578,32.9911,33.043,26600.0
2015-03-25 11:00:00,44.55,44.57,44.51,44.51,26400.0,33.043,33.0578,33.0133,33.0133,26400.0
2015-03-25 11:05:00,44.51,44.51,44.46,44.48,26600.0,33.0133,33.0133,32.9762,32.9911,26600.0
2015-03-25 11:10:00,44.47,44.47,44.43,44.44,20100.0,32.9837,32.9837,32.954,32.9614,20100.0
2015-03-25 11:15:00,44.44,44.44,44.38,44.41,16700.0,32.9614,32.9614,32.9169,32.9392,16700.0
2015-03-25 11:20:00,44.4,44.41,44.37,44.41,8500.0,32.9317,32.9392,32.9095,32.9392,8500.0
2015-03-25 11:25:00,44.41,44.47,44.41,44.46,10700.0,32.9392,32.9837,32.9392,32.9762,10700.0
2015-03-25 11:30:00,44.46,44.47,44.38,44.38,26500.0,32.9762,32.9837,32.9169,32.9169,26500.0
2015-03-25 11:35:00,44.37,44.4,44.28,44.28,15800.0,32.9095,32.9317,32.8427,32.8427,15800.0
2015-03-25 11:40:00,44.28,44.29,44.22,44.26,21800.0,32.8427,32.8502,32.7982,32.8279,21800.0
2015-03-25 11:45:00,44.27,44.29,44.24,44.26,13200.0,32.8353,32.8502,32.8131,32.8279,13200.0
2015-03-25 11:50:00,44.25,44.26,44.19,44.19,13700.0,32.8205,32.8279,32.776,32.776,13700.0
2015-03-25 11:55:00,44.2,44.2,44.1,44.14,29000.0,32.7834,32.7834,32.7092,32.7389,29000.0
2015-03-25 12:00:00,44.14,44.14,44.11,44.13,15100.0,32.7389,32.7389,32.7166,32.7315,15100.0
2015-03-25 12:05:00,44.13,44.16,44.1,44.11,15900.0,32.7315,32.7537,32.7092,32.7166,15900.0
2015-03-25 12:10:00,44.11,44.12,44.06,44.09,12300.0,32.7166,32.7241,32.6796,32.7018,12300.0
2015-03-25 12:15:00,44.09,44.15,44.06,44.06,24500.0,32.7018,32.7463,32.6796,32.6796,24500.0
2015-03-25 12:20:00,44.06,44.06,43.99,44.01,66600.0,32.6796,32.6796,32.6276,32.6425,66600.0
2015-03-25 12:25:00,44.0,44.03,44.0,44.01,17500.0,32.6351,32.6573,32.6351,32.6425,17500.0
2015-03-25 12:30:00,44.0,44.02,43.98,43.99,68600.0,32.6351,32.6499,32.6202,32.6276,68600.0
2015-03-25 12:35:00,43.99,43.99,43.96,43.96,13500.0,32.6276,32.6276,32.6054,32.6054,13500.0
2015-03-25 12:40:00,43.96,43.97,43.81,43.83,37300.0,32.6054,32.6128,32.4941,32.509,37300.0
2015-03-25 12:45:00,43.82,43.88,43.82,43.87,16500.0,32.5016,32.5461,32.5016,32.5386,16500.0
2015-03-25 12:50:00,43.87,43.95,43.86,43.94,8600.0,32.5386,32.598,32.5312,32.5906,8600.0
2015-03-25 12:55:00,43.93,43.97,43.92,43.96,8400.0,32.5831,32.6128,32.5757,32.6054,8400.0
2015-03-25 13:00:00,43.95,43.98,43.92,43.97,27500.0,32.598,32.6202,32.5757,32.6128,27500.0
2015-03-25 13:05:00,43.98,43.99,43.96,43.98,5100.0,32.6202,32.6276,32.6054,32.6202,5100.0
2015-03-25 13:10:00,43.97,43.97,43.91,43.92,16700.0,32.6128,32.6128,32.5683,32.5757,16700.0
2015-03-25 13:15:00,43.91,43.92,43.85,43.86,22300.0,32.5683,32.5757,32.5238,32.5312,22300.0
2015-03-25 13:20:00,43.86,43.88,43.79,43.82,25400.0,32.5312,32.5461,32.4793,32.5016,25400.0
2015-03-25 13:25:00,43.82,43.9,43.82,43.89,13400.0,32.5016,32.5609,32.5016,32.5535,13400.0
2015-03-25 13:30:00,43.89,43.89,43.82,43.83,9200.0,32.5535,32.5535,32.5016,32.509,9200.0
2015-03-25 13:35:00,43.83,43.88,43.8,43.87,29100.0,32.509,32.5461,32.4867,32.5386,29100.0
2015-03-25 13:40:00,43.88,43.88,43.84,43.86,9000.0,32.5461,32.5461,32.5164,32.5312,9000.0
2015-03-25 13:45:00,43.86,43.87,43.8,43.8,19500.0,32.5312,32.5386,32.4867,32.4867,19500.0
2015-03-25 13:50:00,43.8,43.83,43.8,43.8,12100.0,32.4867,32.509,32.4867,32.4867,12100.0
2015-03-25 13:55:00,43.8,43.84,43.8,43.81,17900.0,32.4867,32.5164,32.4867,32.4941,17900.0
2015-03-25 14:00:00,43.8,43.87,43.79,43.87,24700.0,32.4867,32.5386,32.4793,32.5386,24700.0
2015-03-25 14:05:00,43.87,43.87,43.82,43.82,8900.0,32.5386,32.5386,32.5016,32.5016,8900.0
2015-03-25 14:10:00,43.81,43.85,43.8,43.8,15600.0,32.4941,32.5238,32.4867,32.4867,15600.0
2015-03-25 14:15:00,43.8,43.84,43.8,43.81,14500.0,32.4867,32.5164,32.4867,32.4941,14500.0
2015-03-25 14:20:00,43.81,43.83,43.8,43.8,60000.0,32.4941,32.509,32.4867,32.4867,60000.0
2015-03-25 14:25:00,43.8,43.87,43.8,43.87,11600.0,32.4867,32.5386,32.4867,32.5386,11600.0
2015-03-25 14:30:00,43.87,43.87,43.8,43.82,13800.0,32.5386,32.5386,32.4867,32.5016,13800.0
2015-03-25 14:35:00,43.83,43.85,43.81,43.83,5700.0,32.509,32.5238,32.4941,32.509,5700.0
2015-03-25 14:40:00,43.82,43.84,43.8,43.82,11900.0,32.5016,32.5164,32.4867,32.5016,11900.0
2015-03-25 14:45:00,43.82,43.82,43.8,43.81,21500.0,32.5016,32.5016,32.4867,32.4941,21500.0
2015-03-25 14:50:00,43.82,43.83,43.8,43.81,12300.0,32.5016,32.509,32.4867,32.4941,12300.0
2015-03-25 14:55:00,43.8,43.82,43.77,43.79,39800.0,32.4867,32.5016,32.4645,32.4793,39800.0
2015-03-25 15:00:00,43.79,43.79,43.72,43.73,40200.0,32.4793,32.4793,32.4274,32.4348,40200.0
2015-03-25 15:05:00,43.74,43.75,43.66,43.67,29100.0,32.4422,32.4496,32.3829,32.3903,29100.0
2015-03-25 15:10:00,43.66,43.76,43.66,43.75,44000.0,32.3829,32.457,32.3829,32.4496,44000.0
2015-03-25 15:15:00,43.74,43.76,43.73,43.73,30600.0,32.4422,32.457,32.4348,32.4348,30600.0
2015-03-25 15:20:00,43.73,43.75,43.7,43.72,47300.0,32.4348,32.4496,32.4125,32.4274,47300.0
2015-03-25 15:25:00,43.73,43.74,43.71,43.71,32900.0,32.4348,32.4422,32.42,32.42,32900.0
2015-03-25 15:30:00,43.72,43.73,43.68,43.73,28900.0,32.4274,32.4348,32.3977,32.4348,28900.0
2015-03-25 15:35:00,43.73,43.8,43.72,43.79,39400.0,32.4348,32.4867,32.4274,32.4793,39400.0
2015-03-25 15:40:00,43.79,43.79,43.71,43.76,60700.0,32.4793,32.4793,32.42,32.457,60700.0
2015-03-25 15:45:00,43.76,43.76,43.66,43.68,65500.0,32.457,32.457,32.3829,32.3977,65500.0
2015-03-25 15:50:00,43.69,43.69,43.63,43.64,63200.0,32.4051,32.4051,32.3606,32.368,63200.0
2015-03-25 15:55:00,43.64,43.67,43.61,43.63,251700.0,32.368,32.3903,32.3458,32.3606,251700.0
2015-03-26 09:30:00,43.36,43.56,43.34,43.51,43200.0,32.1604,32.3087,32.1455,32.2716,43200.0
2015-03-26 09:35:00,43.52,43.54,43.45,43.48,24200.0,32.279,32.2939,32.2271,32.2494,24200.0
2015-03-26 09:40:00,43.5,43.5,43.28,43.29,23900.0,32.2642,32.2642,32.101,32.1084,23900.0
2015-03-26 09:45:00,43.28,43.28,43.18,43.22,36300.0,32.101,32.101,32.0269,32.0565,36300.0
2015-03-26 09:50:00,43.22,43.25,43.12,43.13,23100.0,32.0565,32.0788,31.9824,31.9898,23100.0
2015-03-26 09:55:00,43.12,43.18,43.09,43.18,25400.0,31.9824,32.0269,31.9601,32.0269,25400.0
2015-03-26 10:00:00,43.18,43.22,43.16,43.22,27000.0,32.0269,32.0565,32.012,32.0565,27000.0
2015-03-26 10:05:00,43.21,43.22,43.1,43.11,39000.0,32.0491,32.0565,31.9675,31.9749,39000.0
2015-03-26 10:10:00,43.1,43.17,43.09,43.16,39000.0,31.9675,32.0194,31.9601,32.012,39000.0
2015-03-26 10:15:00,43.15,43.17,43.14,43.15,34300.0,32.0046,32.0194,31.9972,32.0046,34300.0
2015-03-26 10:20:00,43.15,43.26,43.15,43.2,31700.0,32.0046,32.0862,32.0046,32.0417,31700.0
2015-03-26 10:25:00,43.2,43.27,43.2,43.25,58000.0,32.0417,32.0936,32.0417,32.0788,58000.0
2015-03-26 10:30:00,43.24,43.25,43.17,43.17,32700.0,32.0714,32.0788,32.0194,32.0194,32700.0
2015-03-26 10:35:00,43.18,43.22,43.18,43.18,15200.0,32.0269,32.0565,32.0269,32.0269,15200.0
2015-03-26 10:40:00,43.17,43.21,43.16,43.2,19000.0,32.0194,32.0491,32.012,32.0417,19000.0
2015-03-26 10:45:00,43.19,43.22,43.12,43.12,30100.0,32.0343,32.0565,31.9824,31.9824,30100.0
2015-03-26 10:50:00,43.13,43.14,43.05,43.06,30100.0,31.9898,31.9972,31.9304,31.9379,30100.0
2015-03-26 10:55:00,43.06,43.06,43.0,43.04,89200.0,31.9379,31.9379,31.8934,31.923,89200.0
2015-03-26 11:00:00,43.05,43.05,42.97,42.98,30700.0,31.9304,31.9304,31.8711,31.8785,30700.0
2015-03-26 11:05:00,42.97,43.01,42.97,43.0,37100.0,31.8711,31.9008,31.8711,31.8934,37100.0
2015-03-26 11:10:00,43.0,43.0,42.92,42.94,24500.0,31.8934,31.8934,31.834,31.8488,24500.0
2015-03-26 11:15:00,42.94,43.0,42.94,42.98,22800.0,31.8488,31.8934,31.8488,31.8785,22800.0
2015-03-26 11:20:00,42.97,43.01,42.97,43.0,36900.0,31.8711,31.9008,31.8711,31.8934,36900.0
2015-03-26 11:25:00,43.0,43.07,43.0,43.05,23000.0,31.8934,31.9453,31.8934,31.9304,23000.0
2015-03-26 11:30:00,43.05,43.09,43.04,43.09,20000.0,31.9304,31.9601,31.923,31.9601,20000.0
2015-03-26 11:35:00,43.1,43.21,43.08,43.21,31800.0,31.9675,32.0491,31.9527,32.0491,31800.0
2015-03-26 11:40:00,43.2,43.26,43.19,43.2,24200.0,32.0417,32.0862,32.0343,32.0417,24200.0
2015-03-26 11:45:00,43.2,43.22,43.2,43.21,37500.0,32.0417,32.0565,32.0417,32.0491,37500.0
2015-03-26 11:50:00,43.22,43.22,43.2,43.22,24900.0,32.0565,32.0565,32.0417,32.0565,24900.0
2015-03-26 11:55:00,43.22,43.23,43.21,43.22,32200.0,32.0565,32.0639,32.0491,32.0565,32200.0
2015-03-26 12:00:00,43.22,43.24,43.2,43.22,36700.0,32.0565,32.0714,32.0417,32.0565,36700.0
2015-03-26 12:05:00,43.22,43.23,43.16,43.17,28500.0,32.0565,32.0639,32.012,32.0194,28500.0
2015-03-26 12:10:00,43.16,43.18,43.16,43.17,16700.0,32.012,32.0269,32.012,32.0194,16700.0
2015-03-26 12:15:00,43.17,43.18,43.12,43.14,19400.0,32.0194,32.0269,31.9824,31.9972,19400.0
2015-03-26 12:20:00,43.15,43.15,43.05,43.06,14700.0,32.0046,32.0046,31.9304,31.9379,14700.0
2015-03-26 12:25:00,43.06,43.1,43.05,43.09,20500.0,31.9379,31.9675,31.9304,31.9601,20500.0
2015-03-26 12:30:00,43.09,43.12,43.09,43.11,20400.0,31.9601,31.9824,31.9601,31.9749,20400.0
2015-03-26 12:35:00,43.12,43.18,43.11,43.17,16000.0,31.9824,32.0269,31.9749,32.0194,16000.0
2015-03-26 12:40:00,43.16,43.19,43.12,43.13,41500.0,32.012,32.0343,31.9824,31.9898,41500.0
2015-03-26 12:45:00,43.13,43.13,43.11,43.13,29400.0,31.9898,31.9898,31.9749,31.9898,29400.0
2015-03-26 12:50:00,43.13,43.14,43.12,43.14,75100.0,31.9898,31.9972,31.9824,31.9972,75100.0
2015-03-26 12:55:00,43.13,43.2,43.12,43.19,20200.0,31.9898,32.0417,31.9824,32.0343,20200.0
2015-03-26 13:00:00,43.2,43.22,43.18,43.2,22300.0,32.0417,32.0565,32.0269,32.0417,22300.0
2015-03-26 13:05:00,43.2,43.23,43.18,43.2,12900.0,32.0417,32.0639,32.0269,32.0417,12900.0
2015-03-26 13:10:00,43.2,43.2,43.05,43.05,12200.0,32.0417,32.0417,31.9304,31.9304,12200.0
2015-03-26 13:15:00,43.05,43.06,43.0,43.05,14700.0,31.9304,31.9379,31.8934,31.9304,14700.0
2015-03-26 13:20:00,43.05,43.1,43.05,43.09,18100.0,31.9304,31.9675,31.9304,31.9601,18100.0
2015-03-26 13:25:00,43.1,43.17,43.09,43.17,14600.0,31.9675,32.0194,31.9601,32.0194,14600.0
2015-03-26 13:30:00,43.18,43.19,43.14,43.17,11800.0,32.0269,32.0343,31.9972,32.0194,11800.0
2015-03-26 13:35:00,43.17,43.17,43.13,43.14,15200.0,32.0194,32.0194,31.9898,31.9972,15200.0
2015-03-26 13:40:00,43.13,43.22,43.13,43.21,14000.0,31.9898,32.0565,31.9898,32.0491,14000.0
2015-03-26 13:45:00,43.21,43.21,43.16,43.18,11900.0,32.0491,32.0491,32.012,32.0269,11900.0
2015-03-26 13:50:00,43.18,43.19,43.15,43.18,21000.0,32.0269,32.0343,32.0046,32.0269,21000.0
2015-03-26 13:55:00,43.19,43.19,43.12,43.12,21000.0,32.0343,32.0343,31.9824,31.9824,21000.0
2015-03-26 14:00:00,43.13,43.14,43.1,43.1,19800.0,31.9898,31.9972,31.9675,31.9675,19800.0
2015-03-26 14:05:00,43.1,43.11,42.99,43.02,326500.0,31.9675,31.9749,31.8859,31.9082,326500.0
2015-03-26 14:10:00,43.02,43.03,42.92,42.95,36600.0,31.9082,31.9156,31.834,31.8563,36600.0
2015-03-26 14:15:00,42.95,42.99,42.94,42.98,16900.0,31.8563,31.8859,31.8488,31.8785,16900.0
2015-03-26 14:20:00,42.97,43.0,42.95,42.98,20300.0,31.8711,31.8934,31.8563,31.8785,20300.0
2015-03-26 14:25:00,42.98,43.03,42.95,42.96,36600.0,31.8785,31.9156,31.8563,31.8637,36600.0
2015-03-26 14:30:00,42.96,43.03,42.95,43.02,23000.0,31.8637,31.9156,31.8563,31.9082,23000.0
2015-03-26 14:35:00,43.02,43.08,43.02,43.06,29800.0,31.9082,31.9527,31.9082,31.9379,29800.0
2015-03-26 14:40:00,43.06,43.12,43.06,43.09,21600.0,31.9379,31.9824,31.9379,31.9601,21600.0
2015-03-26 14:45:00,43.09,43.1,43.03,43.05,25700.0,31.9601,31.9675,31.9156,31.9304,25700.0
2015-03-26 14:50:00,43.05,43.08,43.0,43.07,28700.0,31.9304,31.9527,31.8934,31.9453,28700.0
2015-03-26 14:55:00,43.07,43.07,42.99,42.99,26100.0,31.9453,31.9453,31.8859,31.8859,26100.0
2015-03-26 15:00:00,42.99,43.0,42.96,42.98,23500.0,31.8859,31.8934,31.8637,31.8785,23500.0
2015-03-26 15:05:00,42.97,43.0,42.95,42.99,29900.0,31.8711,31.8934,31.8563,31.8859,29900.0
2015-03-26 15:10:00,42.99,43.01,42.95,42.95,42000.0,31.8859,31.9008,31.8563,31.8563,42000.0
2015-03-26 15:15:00,42.96,43.01,42.95,42.97,53000.0,31.8637,31.9008,31.8563,31.8711,53000.0
2015-03-26 15:20:00,42.97,43.0,42.96,42.97,59900.0,31.8711,31.8934,31.8637,31.8711,59900.0
2015-03-26 15:25:00,42.98,43.01,42.97,42.99,34900.0,31.8785,31.9008,31.8711,31.8859,34900.0
2015-03-26 15:30:00,42.99,43.05,42.96,43.05,56800.0,31.8859,31.9304,31.8637,31.9304,56800.0
2015-03-26 15:35:00,43.05,43.09,43.03,43.04,53100.0,31.9304,31.9601,31.9156,31.923,53100.0
2015-03-26 15:40:00,43.04,43.09,42.99,43.07,54500.0,31.923,31.9601,31.8859,31.9453,54500.0
2015-03-26 15:45:00,43.08,43.15,43.07,43.15,95300.0,31.9527,32.0046,31.9453,32.0046,95300.0
2015-03-26 15:50:00,43.14,43.16,43.12,43.12,125500.0,31.9972,32.012,31.9824,31.9824,125500.0
2015-03-26 15:55:00,43.13,43.15,43.06,43.07,221100.0,31.9898,32.0046,31.9379,31.9453,221100.0
2015-03-27 09:30:00,43.06,43.24,42.95,43.12,23700.0,31.9379,32.0714,31.8563,31.9824,23700.0
2015-03-27 09:35:00,43.1,43.18,43.0,43.02,14100.0,31.9675,32.0269,31.8934,31.9082,14100.0
2015-03-27 09:40:00,42.99,43.07,42.99,42.99,22200.0,31.8859,31.9453,31.8859,31.8859,22200.0
2015-03-27 09:45:00,43.0,43.11,43.0,43.11,13100.0,31.8934,31.9749,31.8934,31.9749,13100.0
2015-03-27 09:50:00,43.11,43.17,43.05,43.11,20300.0,31.9749,32.0194,31.9304,31.9749,20300.0
2015-03-27 09:55:00,43.11,43.22,43.1,43.19,36500.0,31.9749,32.0565,31.9675,32.0343,36500.0
2015-03-27 10:00:00,43.18,43.24,43.17,43.22,56500.0,32.0269,32.0714,32.0194,32.0565,56500.0
2015-03-27 10:05:00,43.21,43.25,43.12,43.14,36100.0,32.0491,32.0788,31.9824,31.9972,36100.0
2015-03-27 10:10:00,43.14,43.2,43.07,43.1,21800.0,31.9972,32.0417,31.9453,31.9675,21800.0
2015-03-27 10:15:00,43.11,43.12,43.04,43.11,9600.0,31.9749,31.9824,31.923,31.9749,9600.0
2015-03-27 10:20:00,43.11,43.11,43.08,43.1,20900.0,31.9749,31.9749,31.9527,31.9675,20900.0
2015-03-27 10:25:00,43.1,43.11,43.08,43.09,52300.0,31.9675,31.9749,31.9527,31.9601,52300.0
2015-03-27 10:30:00,43.09,43.1,42.99,43.0,10200.0,31.9601,31.9675,31.8859,31.8934,10200.0
2015-03-27 10:35:00,43.0,43.01,42.96,43.01,36600.0,31.8934,31.9008,31.8637,31.9008,36600.0
2015-03-27 10:40:00,43.01,43.01,42.98,42.99,44500.0,31.9008,31.9008,31.8785,31.8859,44500.0
2015-03-27 10:45:00,42.99,43.01,42.93,42.95,12700.0,31.8859,31.9008,31.8414,31.8563,12700.0
2015-03-27 10:50:00,42.95,42.95,42.9,42.9,12900.0,31.8563,31.8563,31.8192,31.8192,12900.0
2015-03-27 10:55:00,42.9,42.98,42.9,42.98,28500.0,31.8192,31.8785,31.8192,31.8785,28500.0
2015-03-27 11:00:00,42.98,42.98,42.95,42.96,6900.0,31.8785,31.8785,31.8563,31.8637,6900.0
2015-03-27 11:05:00,42.96,42.97,42.93,42.94,13900.0,31.8637,31.8711,31.8414,31.8488,13900.0
2015-03-27 11:10:00,42.94,42.99,42.92,42.95,33900.0,31.8488,31.8859,31.834,31.8563,33900.0
2015-03-27 11:15:00,42.96,42.98,42.94,42.95,9000.0,31.8637,31.8785,31.8488,31.8563,9000.0
2015-03-27 11:20:00,42.94,43.01,42.93,43.0,45200.0,31.8488,31.9008,31.8414,31.8934,45200.0
2015-03-27 11:25:00,43.0,43.03,43.0,43.01,14900.0,31.8934,31.9156,31.8934,31.9008,14900.0
2015-03-27 11:30:00,43.01,43.07,43.01,43.04,19000.0,31.9008,31.9453,31.9008,31.923,19000.0
2015-03-27 11:35:00,43.04,43.06,43.01,43.04,10700.0,31.923,31.9379,31.9008,31.923,10700.0
2015-03-27 11:40:00,43.04,43.04,43.01,43.02,82100.0,31.923,31.923,31.9008,31.9082,82100.0
2015-03-27 11:45:00,43.01,43.06,43.0,43.06,54400.0,31.9008,31.9379,31.8934,31.9379,54400.0
2015-03-27 11:50:00,43.05,43.07,43.01,43.02,34600.0,31.9304,31.9453,31.9008,31.9082,34600.0
2015-03-27 11:55:00,43.02,43.07,42.98,43.07,47600.0,31.9082,31.9453,31.8785,31.9453,47600.0
2015-03-27 12:00:00,43.07,43.09,43.04,43.07,10700.0,31.9453,31.9601,31.923,31.9453,10700.0
2015-03-27 12:05:00,43.08,43.16,43.08,43.16,13900.0,31.9527,32.012,31.9527,32.012,13900.0
2015-03-27 12:10:00,43.16,43.22,43.15,43.2,11800.0,32.012,32.0565,32.0046,32.0417,11800.0
2015-03-27 12:15:00,43.2,43.2,43.15,43.15,24900.0,32.0417,32.0417,32.0046,32.0046,24900.0
2015-03-27 12:20:00,43.14,43.15,43.11,43.11,21800.0,31.9972,32.0046,31.9749,31.9749,21800.0
2015-03-27 12:25:00,43.11,43.12,43.03,43.08,24300.0,31.9749,31.9824,31.9156,31.9527,24300.0
2015-03-27 12:30:00,43.08,43.13,43.06,43.1,31000.0,31.9527,31.9898,31.9379,31.9675,31000.0
2015-03-27 12:35:00,43.11,43.13,43.06,43.06,14100.0,31.9749,31.9898,31.9379,31.9379,14100.0
2015-03-27 12:40:00,43.07,43.08,43.04,43.05,14800.0,31.9453,31.9527,31.923,31.9304,14800.0
2015-03-27 12:45:00,43.05,43.07,43.02,43.06,23500.0,31.9304,31.9453,31.9082,31.9379,23500.0
2015-03-27 12:50:00,43.06,43.1,43.05,43.08,9000.0,31.9379,31.9675,31.9304,31.9527,9000.0
2015-03-27 12:55:00,43.08,43.09,43.05,43.08,11400.0,31.9527,31.9601,31.9304,31.9527,11400.0
2015-03-27 13:00:00,43.08,43.09,43.05,43.06,12700.0,31.9527,31.9601,31.9304,31.9379,12700.0
2015-03-27 13:05:00,43.06,43.07,43.04,43.06,7800.0,31.9379,31.9453,31.923,31.9379,7800.0
2015-03-27 13:10:00,43.05,43.07,43.05,43.06,30200.0,31.9304,31.9453,31.9304,31.9379,30200.0
2015-03-27 13:15:00,43.07,43.08,43.04,43.06,33600.0,31.9453,31.9527,31.923,31.9379,33600.0
2015-03-27 13:20:00,43.06,43.07,43.04,43.05,9500.0,31.9379,31.9453,31.923,31.9304,9500.0
2015-03-27 13:25:00,43.05,43.09,43.04,43.04,143300.0,31.9304,31.9601,31.923,31.923,143300.0
2015-03-27 13:30:00,43.05,43.05,43.01,43.01,14700.0,31.9304,31.9304,31.9008,31.9008,14700.0
2015-03-27 13:35:00,43.01,43.02,42.95,42.95,24500.0,31.9008,31.9082,31.8563,31.8563,24500.0
2015-03-27 13:40:00,42.96,42.96,42.92,42.95,11500.0,31.8637,31.8637,31.834,31.8563,11500.0
2015-03-27 13:45:00,42.95,43.0,42.94,43.0,20200.0,31.8563,31.8934,31.8488,31.8934,20200.0
2015-03-27 13:50:00,43.0,43.01,42.99,42.99,32100.0,31.8934,31.9008,31.8859,31.8859,32100.0
2015-03-27 13:55:00,42.99,43.01,42.99,43.0,19600.0,31.8859,31.9008,31.8859,31.8934,19600.0
2015-03-27 14:00:00,43.01,43.01,42.96,42.99,19700.0,31.9008,31.9008,31.8637,31.8859,19700.0
2015-03-27 14:05:00,42.99,43.01,42.98,42.99,29300.0,31.8859,31.9008,31.8785,31.8859,29300.0
2015-03-27 14:10:00,43.0,43.06,42.99,43.05,43500.0,31.8934,31.9379,31.8859,31.9304,43500.0
2015-03-27 14:15:00,43.05,43.05,43.0,43.01,12700.0,31.9304,31.9304,31.8934,31.9008,12700.0
2015-03-27 14:20:00,43.01,43.09,43.0,43.09,14500.0,31.9008,31.9601,31.8934,31.9601,14500.0
2015-03-27 14:25:00,43.09,43.1,43.05,43.05,19700.0,31.9601,31.9675,31.9304,31.9304,19700.0
2015-03-27 14:30:00,43.05,43.1,43.05,43.1,13900.0,31.9304,31.9675,31.9304,31.9675,13900.0
2015-03-27 14:35:00,43.1,43.1,43.06,43.06,13300.0,31.9675,31.9675,31.9379,31.9379,13300.0
2015-03-27 14:40:00,43.06,43.07,43.04,43.07,18900.0,31.9379,31.9453,31.923,31.9453,18900.0
2015-03-27 14:45:00,43.07,43.07,43.03,43.03,38200.0,31.9453,31.9453,31.9156,31.9156,38200.0
2015-03-27 14:50:00,43.03,43.03,43.0,43.02,11700.0,31.9156,31.9156,31.8934,31.9082,11700.0
2015-03-27 14:55:00,43.02,43.02,42.98,43.0,17100.0,31.9082,31.9082,31.8785,31.8934,17100.0
2015-03-27 15:00:00,43.0,43.04,42.99,43.03,22900.0,31.8934,31.923,31.8859,31.9156,22900.0
2015-03-27 15:05:00,43.02,43.04,43.01,43.03,23300.0,31.9082,31.923,31.9008,31.9156,23300.0
2015-03-27 15:10:00,43.02,43.03,42.98,42.98,23400.0,31.9082,31.9156,31.8785,31.8785,23400.0
2015-03-27 15:15:00,42.98,42.99,42.91,42.91,27600.0,31.8785,31.8859,31.8266,31.8266,27600.0
2015-03-27 15:20:00,42.91,43.0,42.91,42.98,27000.0,31.8266,31.8934,31.8266,31.8785,27000.0
2015-03-27 15:25:00,42.97,42.98,42.95,42.98,21600.0,31.8711,31.8785,31.8563,31.8785,21600.0
2015-03-27 15:30:00,42.98,43.02,42.97,43.02,17300.0,31.8785,31.9082,31.8711,31.9082,17300.0
2015-03-27 15:35:00,43.02,43.02,42.97,43.0,34300.0,31.9082,31.9082,31.8711,31.8934,34300.0
2015-03-27 15:40:00,42.98,42.98,42.95,42.97,79000.0,31.8785,31.8785,31.8563,31.8711,79000.0
2015-03-27 15:45:00,42.97,43.0,42.93,42.99,168200.0,31.8711,31.8934,31.8414,31.8859,168200.0
2015-03-27 15:50:00,42.99,43.04,42.99,43.03,89400.0,31.8859,31.923,31.8859,31.9156,89400.0
2015-03-27 15:55:00,43.03,43.07,43.03,43.03,257600.0,31.9156,31.9453,31.9156,31.9156,257600.0
2015-03-30 09:30:00,43.1,43.3,42.91,43.16,49900.0,31.9675,32.1159,31.8266,32.012,49900.0
2015-03-30 09:35:00,43.16,43.29,43.12,43.22,33700.0,32.012,32.1084,31.9824,32.0565,33700.0
2015-03-30 09:40:00,43.26,43.26,43.18,43.24,28800.0,32.0862,32.0862,32.0269,32.0714,28800.0
2015-03-30 09:45:00,43.24,43.39,43.21,43.38,51800.0,32.0714,32.1826,32.0491,32.1752,51800.0
2015-03-30 09:50:00,43.38,43.44,43.31,43.36,96400.0,32.1752,32.2197,32.1233,32.1604,96400.0
2015-03-30 09:55:00,43.36,43.4,43.33,43.4,30000.0,32.1604,32.19,32.1381,32.19,30000.0
2015-03-30 10:00:00,43.4,43.5,43.38,43.4,43500.0,32.19,32.2642,32.1752,32.19,43500.0
2015-03-30 10:05:00,43.4,43.45,43.36,43.4,60500.0,32.19,32.2271,32.1604,32.19,60500.0
2015-03-30 10:10:00,43.4,43.49,43.4,43.46,25700.0,32.19,32.2568,32.19,32.2345,25700.0
2015-03-30 10:15:00,43.47,43.48,43.35,43.4,26100.0,32.242,32.2494,32.1529,32.19,26100.0
2015-03-30 10:20:00,43.41,43.47,43.39,43.44,49700.0,32.1975,32.242,32.1826,32.2197,49700.0
2015-03-30 10:25:00,43.44,43.45,43.4,43.4,34100.0,32.2197,32.2271,32.19,32.19,34100.0
2015-03-30 10:30:00,43.4,43.45,43.4,43.41,17600.0,32.19,32.2271,32.19,32.1975,17600.0
2015-03-30 10:35:00,43.4,43.43,43.39,43.43,19100.0,32.19,32.2123,32.1826,32.2123,19100.0
2015-03-30 10:40:00,43.43,43.46,43.42,43.45,12800.0,32.2123,32.2345,32.2049,32.2271,12800.0
2015-03-30 10:45:00,43.45,43.52,43.44,43.49,17700.0,32.2271,32.279,32.2197,32.2568,17700.0
2015-03-30 10:50:00,43.5,43.53,43.46,43.47,14400.0,32.2642,32.2865,32.2345,32.242,14400.0
2015-03-30 10:55:00,43.46,43.49,43.45,43.47,8800.0,32.2345,32.2568,32.2271,32.242,8800.0
2015-03-30 11:00:00,43.47,43.49,43.44,43.44,17700.0,32.242,32.2568,32.2197,32.2197,17700.0
2015-03-30 11:05:00,43.43,43.46,43.42,43.45,11400.0,32.2123,32.2345,32.2049,32.2271,11400.0
2015-03-30 11:10:00,43.45,43.52,43.44,43.48,20200.0,32.2271,32.279,32.2197,32.2494,20200.0
2015-03-30 11:15:00,43.49,43.52,43.45,43.48,82600.0,32.2568,32.279,32.2271,32.2494,82600.0
2015-03-30 11:20:00,43.48,43.51,43.45,43.48,19300.0,32.2494,32.2716,32.2271,32.2494,19300.0
2015-03-30 11:25:00,43.48,43.51,43.46,43.46,17100.0,32.2494,32.2716,32.2345,32.2345,17100.0
2015-03-30 11:30:00,43.47,43.57,43.47,43.54,13800.0,32.242,32.3161,32.242,32.2939,13800.0
2015-03-30 11:35:00,43.54,43.55,43.47,43.51,19600.0,32.2939,32.3013,32.242,32.2716,19600.0
2015-03-30 11:40:00,43.51,43.52,43.48,43.48,10200.0,32.2716,32.279,32.2494,32.2494,10200.0
2015-03-30 11:45:00,43.49,43.53,43.48,43.53,19000.0,32.2568,32.2865,32.2494,32.2865,19000.0
2015-03-30 11:50:00,43.52,43.54,43.51,43.53,15500.0,32.279,32.2939,32.2716,32.2865,15500.0
2015-03-30 11:55:00,43.52,43.55,43.52,43.55,21300.0,32.279,32.3013,32.279,32.3013,21300.0
2015-03-30 12:00:00,43.55,43.56,43.52,43.54,9200.0,32.3013,32.3087,32.279,32.2939,9200.0
2015-03-30 12:05:00,43.54,43.57,43.51,43.57,10100.0,32.2939,32.3161,32.2716,32.3161,10100.0
2015-03-30 12:10:00,43.56,43.61,43.53,43.58,12000.0,32.3087,32.3458,32.2865,32.3235,12000.0
2015-03-30 12:15:00,43.58,43.63,43.57,43.63,13600.0,32.3235,32.3606,32.3161,32.3606,13600.0
2015-03-30 12:20:00,43.63,43.64,43.6,43.64,16900.0,32.3606,32.368,32.3384,32.368,16900.0
2015-03-30 12:25:00,43.65,43.69,43.64,43.69,9900.0,32.3755,32.4051,32.368,32.4051,9900.0
2015-03-30 12:30:00,43.69,43.7,43.65,43.66,16800.0,32.4051,32.4125,32.3755,32.3829,16800.0
2015-03-30 12:35:00,43.66,43.7,43.65,43.68,11600.0,32.3829,32.4125,32.3755,32.3977,11600.0
2015-03-30 12:40:00,43.67,43.71,43.64,43.71,13100.0,32.3903,32.42,32.368,32.42,13100.0
2015-03-30 12:45:00,43.71,43.74,43.7,43.73,17600.0,32.42,32.4422,32.4125,32.4348,17600.0
2015-03-30 12:50:00,43.73,43.75,43.72,43.72,13700.0,32.4348,32.4496,32.4274,32.4274,13700.0
2015-03-30 12:55:00,43.72,43.76,43.7,43.72,16500.0,32.4274,32.457,32.4125,32.4274,16500.0
2015-03-30 13:00:00,43.72,43.78,43.71,43.77,17300.0,32.4274,32.4719,32.42,32.4645,17300.0
2015-03-30 13:05:00,43.77,43.79,43.74,43.77,18000.0,32.4645,32.4793,32.4422,32.4645,18000.0
2015-03-30 13:10:00,43.78,43.85,43.77,43.81,17500.0,32.4719,32.5238,32.4645,32.4941,17500.0
2015-03-30 13:15:00,43.8,43.87,43.8,43.84,25200.0,32.4867,32.5386,32.4867,32.5164,25200.0
2015-03-30 13:20:00,43.84,43.88,43.84,43.87,15400.0,32.5164,32.5461,32.5164,32.5386,15400.0
2015-03-30 13:25:00,43.87,43.88,43.85,43.85,18900.0,32.5386,32.5461,32.5238,32.5238,18900.0
2015-03-30 13:30:00,43.85,43.85,43.79,43.81,10600.0,32.5238,32.5238,32.4793,32.4941,10600.0
2015-03-30 13:35:00,43.8,43.81,43.75,43.75,14600.0,32.4867,32.4941,32.4496,32.4496,14600.0
2015-03-30 13:40:00,43.75,43.83,43.75,43.83,14300.0,32.4496,32.509,32.4496,32.509,14300.0
2015-03-30 13:45:00,43.83,43.85,43.75,43.75,25400.0,32.509,32.5238,32.4496,32.4496,25400.0
2015-03-30 13:50:00,43.75,43.77,43.74,43.77,21000.0,32.4496,32.4645,32.4422,32.4645,21000.0
2015-03-30 13:55:00,43.77,43.81,43.77,43.77,12300.0,32.4645,32.4941,32.4645,32.4645,12300.0
2015-03-30 14:00:00,43.77,43.8,43.75,43.77,19900.0,32.4645,32.4867,32.4496,32.4645,19900.0
2015-03-30 14:05:00,43.77,43.85,43.77,43.83,20000.0,32.4645,32.5238,32.4645,32.509,20000.0
2015-03-30 14:10:00,43.83,43.9,43.83,43.9,28600.0,32.509,32.5609,32.509,32.5609,28600.0
2015-03-30 14:15:00,43.89,43.93,43.88,43.9,20200.0,32.5535,32.5831,32.5461,32.5609,20200.0
2015-03-30 14:20:00,43.91,43.92,43.87,43.9,35400.0,32.5683,32.5757,32.5386,32.5609,35400.0
2015-03-30 14:25:00,43.9,43.9,43.89,43.9,9000.0,32.5609,32.5609,32.5535,32.5609,9000.0
2015-03-30 14:30:00,43.89,43.9,43.86,43.86,28300.0,32.5535,32.5609,32.5312,32.5312,28300.0
2015-03-30 14:35:00,43.85,43.88,43.85,43.88,10300.0,32.5238,32.5461,32.5238,32.5461,10300.0
2015-03-30 14:40:00,43.88,43.89,43.85,43.88,30600.0,32.5461,32.5535,32.5238,32.5461,30600.0
2015-03-30 14:45:00,43.88,43.9,43.86,43.9,25300.0,32.5461,32.5609,32.5312,32.5609,25300.0
2015-03-30 14:50:00,43.89,43.9,43.87,43.9,15800.0,32.5535,32.5609,32.5386,32.5609,15800.0
2015-03-30 14:55:00,43.9,43.94,43.9,43.93,22600.0,32.5609,32.5906,32.5609,32.5831,22600.0
2015-03-30 15:00:00,43.93,43.95,43.91,43.91,32000.0,32.5831,32.598,32.5683,32.5683,32000.0
2015-03-30 15:05:00,43.91,43.95,43.9,43.95,17300.0,32.5683,32.598,32.5609,32.598,17300.0
2015-03-30 15:10:00,43.95,43.95,43.9,43.91,29200.0,32.598,32.598,32.5609,32.5683,29200.0
2015-03-30 15:15:00,43.9,43.99,43.9,43.98,37700.0,32.5609,32.6276,32.5609,32.6202,37700.0
2015-03-30 15:20:00,43.98,43.99,43.92,43.92,134400.0,32.6202,32.6276,32.5757,32.5757,134400.0
2015-03-30 15:25:00,43.92,43.92,43.87,43.9,37100.0,32.5757,32.5757,32.5386,32.5609,37100.0
2015-03-30 15:30:00,43.9,43.91,43.87,43.9,52400.0,32.5609,32.5683,32.5386,32.5609,52400.0
2015-03-30 15:35:00,43.9,43.92,43.89,43.9,36600.0,32.5609,32.5757,32.5535,32.5609,36600.0
2015-03-30 15:40:00,43.91,43.91,43.87,43.87,73400.0,32.5683,32.5683,32.5386,32.5386,73400.0
2015-03-30 15:45:00,43.88,43.94,43.87,43.94,80700.0,32.5461,32.5906,32.5386,32.5906,80700.0
2015-03-30 15:50:00,43.94,43.95,43.91,43.93,85400.0,32.5906,32.598,32.5683,32.5831,85400.0
2015-03-30 15:55:00,43.93,43.98,43.93,43.95,223600.0,32.5831,32.6202,32.5831,32.598,223600.0
2015-03-31 09:30:00,43.92,43.99,43.54,43.86,59100.0,32.5757,32.6276,32.2939,32.5312,59100.0
2015-03-31 09:35:00,43.85,44.09,43.85,44.03,54900.0,32.5238,32.7018,32.5238,32.6573,54900.0
2015-03-31 09:40:00,44.03,44.09,44.0,44.01,56200.0,32.6573,32.7018,32.6351,32.6425,56200.0
2015-03-31 09:45:00,44.01,44.04,44.0,44.02,25400.0,32.6425,32.6647,32.6351,32.6499,25400.0
2015-03-31 09:50:00,44.02,44.03,43.95,43.96,25800.0,32.6499,32.6573,32.598,32.6054,25800.0
2015-03-31 09:55:00,43.96,43.96,43.9,43.9,19100.0,32.6054,32.6054,32.5609,32.5609,19100.0
2015-03-31 10:00:00,43.9,43.98,43.9,43.98,14700.0,32.5609,32.6202,32.5609,32.6202,14700.0
2015-03-31 10:05:00,43.97,43.97,43.93,43.96,16300.0,32.6128,32.6128,32.5831,32.6054,16300.0
2015-03-31 10:10:00,43.96,43.96,43.83,43.86,18100.0,32.6054,32.6054,32.509,32.5312,18100.0
2015-03-31 10:15:00,43.85,43.87,43.83,43.86,7800.0,32.5238,32.5386,32.509,32.5312,7800.0
2015-03-31 10:20:00,43.85,43.94,43.85,43.94,11400.0,32.5238,32.5906,32.5238,32.5906,11400.0
2015-03-31 10:25:00,43.94,43.94,43.86,43.86,21900.0,32.5906,32.5906,32.5312,32.5312,21900.0
2015-03-31 10:30:00,43.87,43.9,43.84,43.86,10400.0,32.5386,32.5609,32.5164,32.5312,10400.0
2015-03-31 10:35:00,43.86,43.86,43.84,43.85,7800.0,32.5312,32.5312,32.5164,32.5238,7800.0
2015-03-31 10:40:00,43.86,43.87,43.83,43.83,6100.0,32.5312,32.5386,32.509,32.509,6100.0
2015-03-31 10:45:00,43.83,43.87,43.83,43.86,10500.0,32.509,32.5386,32.509,32.5312,10500.0
2015-03-31 10:50:00,43.86,43.9,43.86,43.87,7400.0,32.5312,32.5609,32.5312,32.5386,7400.0
2015-03-31 10:55:00,43.86,43.87,43.85,43.85,5400.0,32.5312,32.5386,32.5238,32.5238,5400.0
2015-03-31 11:00:00,43.85,43.91,43.85,43.9,8400.0,32.5238,32.5683,32.5238,32.5609,8400.0
2015-03-31 11:05:00,43.91,43.95,43.9,43.94,6400.0,32.5683,32.598,32.5609,32.5906,6400.0
2015-03-31 11:10:00,43.95,44.0,43.95,43.99,14100.0,32.598,32.6351,32.598,32.6276,14100.0
2015-03-31 11:15:00,44.0,44.01,43.98,43.99,6900.0,32.6351,32.6425,32.6202,32.6276,6900.0
2015-03-31 11:20:00,43.99,44.0,43.94,43.95,10300.0,32.6276,32.6351,32.5906,32.598,10300.0
2015-03-31 11:25:00,43.95,43.95,43.91,43.91,6700.0,32.598,32.598,32.5683,32.5683,6700.0
2015-03-31 11:30:00,43.9,43.91,43.86,43.87,9600.0,32.5609,32.5683,32.5312,32.5386,9600.0
2015-03-31 11:35:00,43.86,43.87,43.84,43.86,7200.0,32.5312,32.5386,32.5164,32.5312,7200.0
2015-03-31 11:40:00,43.86,43.86,43.79,43.8,9700.0,32.5312,32.5312,32.4793,32.4867,9700.0
2015-03-31 11:45:00,43.8,43.82,43.8,43.8,3500.0,32.4867,32.5016,32.4867,32.4867,3500.0
2015-03-31 11:50:00,43.81,43.83,43.76,43.79,11700.0,32.4941,32.509,32.457,32.4793,11700.0
2015-03-31 11:55:00,43.78,43.78,43.69,43.69,7500.0,32.4719,32.4719,32.4051,32.4051,7500.0
2015-03-31 12:00:00,43.69,43.69,43.67,43.69,12700.0,32.4051,32.4051,32.3903,32.4051,12700.0
2015-03-31 12:05:00,43.7,43.7,43.68,43.68,5100.0,32.4125,32.4125,32.3977,32.3977,5100.0
2015-03-31 12:10:00,43.68,43.68,43.64,43.66,16300.0,32.3977,32.3977,32.368,32.3829,16300.0
2015-03-31 12:15:00,43.67,43.67,43.62,43.63,14100.0,32.3903,32.3903,32.3532,32.3606,14100.0
2015-03-31 12:20:00,43.64,43.65,43.63,43.63,16300.0,32.368,32.3755,32.3606,32.3606,16300.0
2015-03-31 12:25:00,43.63,43.63,43.52,43.52,11900.0,32.3606,32.3606,32.279,32.279,11900.0
2015-03-31 12:30:00,43.51,43.57,43.5,43.56,12300.0,32.2716,32.3161,32.2642,32.3087,12300.0
2015-03-31 12:35:00,43.57,43.67,43.56,43.67,27700.0,32.3161,32.3903,32.3087,32.3903,27700.0
2015-03-31 12:40:00,43.67,43.72,43.64,43.65,15600.0,32.3903,32.4274,32.368,32.3755,15600.0
2015-03-31 12:45:00,43.65,43.66,43.56,43.56,12400.0,32.3755,32.3829,32.3087,32.3087,12400.0
2015-03-31 12:50:00,43.57,43.62,43.57,43.59,9500.0,32.3161,32.3532,32.3161,32.331,9500.0
2015-03-31 12:55:00,43.59,43.63,43.58,43.61,6600.0,32.331,32.3606,32.3235,32.3458,6600.0
2015-03-31 13:00:00,43.61,43.62,43.56,43.58,11800.0,32.3458,32.3532,32.3087,32.3235,11800.0
2015-03-31 13:05:00,43.59,43.65,43.59,43.64,13100.0,32.331,32.3755,32.331,32.368,13100.0
2015-03-31 13:10:00,43.65,43.74,43.65,43.73,12200.0,32.3755,32.4422,32.3755,32.4348,12200.0
2015-03-31 13:15:00,43.74,43.76,43.74,43.75,8200.0,32.4422,32.457,32.4422,32.4496,8200.0
2015-03-31 13:20:00,43.75,43.76,43.68,43.68,11700.0,32.4496,32.457,32.3977,32.3977,11700.0
2015-03-31 13:25:00,43.68,43.7,43.66,43.7,11500.0,32.3977,32.4125,32.3829,32.4125,11500.0
2015-03-31 13:30:00,43.7,43.7,43.67,43.69,14600.0,32.4125,32.4125,32.3903,32.4051,14600.0
2015-03-31 13:35:00,43.69,43.7,43.61,43.61,13400.0,32.4051,32.4125,32.3458,32.3458,13400.0
2015-03-31 13:40:00,43.61,43.68,43.59,43.68,31700.0,32.3458,32.3977,32.331,32.3977,31700.0
2015-03-31 13:45:00,43.67,43.68,43.6,43.6,23200.0,32.3903,32.3977,32.3384,32.3384,23200.0
2015-03-31 13:50:00,43.6,43.61,43.55,43.55,28400.0,32.3384,32.3458,32.3013,32.3013,28400.0
2015-03-31 13:55:00,43.54,43.55,43.46,43.46,32900.0,32.2939,32.3013,32.2345,32.2345,32900.0
2015-03-31 14:00:00,43.46,43.52,43.46,43.49,32300.0,32.2345,32.279,32.2345,32.2568,32300.0
2015-03-31 14:05:00,43.5,43.5,43.45,43.48,34800.0,32.2642,32.2642,32.2271,32.2494,34800.0
2015-03-31 14:10:00,43.49,43.57,43.49,43.56,29000.0,32.2568,32.3161,32.2568,32.3087,29000.0
2015-03-31 14:15:00,43.56,43.58,43.55,43.55,11000.0,32.3087,32.3235,32.3013,32.3013,11000.0
2015-03-31 14:20:00,43.55,43.6,43.53,43.59,19600.0,32.3013,32.3384,32.2865,32.331,19600.0
2015-03-31 14:25:00,43.59,43.6,43.57,43.58,11100.0,32.331,32.3384,32.3161,32.3235,11100.0
2015-03-31 14:30:00,43.58,43.58,43.53,43.54,10400.0,32.3235,32.3235,32.2865,32.2939,10400.0
2015-03-31 14:35:00,43.54,43.61,43.54,43.61,20900.0,32.2939,32.3458,32.2939,32.3458,20900.0
2015-03-31 14:40:00,43.61,43.61,43.58,43.59,10800.0,32.3458,32.3458,32.3235,32.331,10800.0
2015-03-31 14:45:00,43.59,43.6,43.56,43.58,26500.0,32.331,32.3384,32.3087,32.3235,26500.0
2015-03-31 14:50:00,43.59,43.6,43.56,43.59,33100.0,32.331,32.3384,32.3087,32.331,33100.0
2015-03-31 14:55:00,43.59,43.64,43.59,43.64,22100.0,32.331,32.368,32.331,32.368,22100.0
2015-03-31 15:00:00,43.64,43.64,43.56,43.6,56900.0,32.368,32.368,32.3087,32.3384,56900.0
2015-03-31 15:05:00,43.6,43.6,43.53,43.57,43000.0,32.3384,32.3384,32.2865,32.3161,43000.0
2015-03-31 15:10:00,43.56,43.58,43.52,43.52,24200.0,32.3087,32.3235,32.279,32.279,24200.0
2015-03-31 15:15:00,43.51,43.51,43.47,43.49,30700.0,32.2716,32.2716,32.242,32.2568,30700.0
2015-03-31 15:20:00,43.49,43.53,43.48,43.48,36700.0,32.2568,32.2865,32.2494,32.2494,36700.0
2015-03-31 15:25:00,43.49,43.53,43.49,43.53,27000.0,32.2568,32.2865,32.2568,32.2865,27000.0
2015-03-31 15:30:00,43.52,43.53,43.48,43.5,41200.0,32.279,32.2865,32.2494,32.2642,41200.0
2015-03-31 15:35:00,43.51,43.55,43.51,43.55,23000.0,32.2716,32.3013,32.2716,32.3013,23000.0
2015-03-31 15:40:00,43.55,43.57,43.53,43.56,53600.0,32.3013,32.3161,32.2865,32.3087,53600.0
2015-03-31 15:45:00,43.57,43.66,43.57,43.66,72100.0,32.3161,32.3829,32.3161,32.3829,72100.0
2015-03-31 15:50:00,43.66,43.66,43.63,43.63,95400.0,32.3829,32.3829,32.3606,32.3606,95400.0
2015-03-31 15:55:00,43.62,43.63,43.56,43.56,247500.0,32.3532,32.3606,32.3087,32.3087,247500.0
2015-04-01 09:30:00,43.56,43.56,43.28,43.44,32700.0,32.3087,32.3087,32.101,32.2197,32700.0
2015-04-01 09:35:00,43.42,43.43,43.16,43.21,23100.0,32.2049,32.2123,32.012,32.0491,23100.0
2015-04-01 09:40:00,43.17,43.33,43.13,43.31,33700.0,32.0194,32.1381,31.9898,32.1233,33700.0
2015-04-01 09:45:00,43.3,43.43,43.27,43.35,34200.0,32.1159,32.2123,32.0936,32.1529,34200.0
2015-04-01 09:50:00,43.34,43.48,43.24,43.47,19000.0,32.1455,32.2494,32.0714,32.242,19000.0
2015-04-01 09:55:00,43.45,43.61,43.44,43.48,23800.0,32.2271,32.3458,32.2197,32.2494,23800.0
2015-04-01 10:00:00,43.5,43.66,43.5,43.61,37400.0,32.2642,32.3829,32.2642,32.3458,37400.0
2015-04-01 10:05:00,43.57,43.58,43.42,43.44,29300.0,32.3161,32.3235,32.2049,32.2197,29300.0
2015-04-01 10:10:00,43.45,43.46,43.35,43.4,23200.0,32.2271,32.2345,32.1529,32.19,23200.0
2015-04-01 10:15:00,43.39,43.46,43.38,43.43,20700.0,32.1826,32.2345,32.1752,32.2123,20700.0
2015-04-01 10:20:00,43.43,43.62,43.43,43.6,27100.0,32.2123,32.3532,32.2123,32.3384,27100.0
2015-04-01 10:25:00,43.6,43.62,43.52,43.59,26000.0,32.3384,32.3532,32.279,32.331,26000.0
2015-04-01 10:30:00,43.59,43.63,43.47,43.47,9400.0,32.331,32.3606,32.242,32.242,9400.0
2015-04-01 10:35:00,43.47,43.49,43.44,43.47,9700.0,32.242,32.2568,32.2197,32.242,9700.0
2015-04-01 10:40:00,43.46,43.53,43.46,43.48,8800.0,32.2345,32.2865,32.2345,32.2494,8800.0
2015-04-01 10:45:00,43.47,43.51,43.46,43.49,11900.0,32.242,32.2716,32.2345,32.2568,11900.0
2015-04-01 10:50:00,43.5,43.62,43.5,43.59,19900.0,32.2642,32.3532,32.2642,32.331,19900.0
2015-04-01 10:55:00,43.59,43.66,43.57,43.65,11400.0,32.331,32.3829,32.3161,32.3755,11400.0
2015-04-01 11:00:00,43.66,43.67,43.6,43.63,4800.0,32.3829,32.3903,32.3384,32.3606,4800.0
2015-04-01 11:05:00,43.64,43.71,43.64,43.71,9300.0,32.368,32.42,32.368,32.42,9300.0
2015-04-01 11:10:00,43.71,43.81,43.71,43.81,11400.0,32.42,32.4941,32.42,32.4941,11400.0
2015-04-01 11:15:00,43.81,43.81,43.73,43.73,15600.0,32.4941,32.4941,32.4348,32.4348,15600.0
2015-04-01 11:20:00,43.74,43.74,43.64,43.68,16000.0,32.4422,32.4422,32.368,32.3977,16000.0
2015-04-01 11:25:00,43.68,43.72,43.64,43.64,7800.0,32.3977,32.4274,32.368,32.368,7800.0
2015-04-01 11:30:00,43.65,43.69,43.64,43.64,13800.0,32.3755,32.4051,32.368,32.368,13800.0
2015-04-01 11:35:00,43.64,43.68,43.62,43.66,9000.0,32.368,32.3977,32.3532,32.3829,9000.0
2015-04-01 11:40:00,43.66,43.69,43.65,43.67,7200.0,32.3829,32.4051,32.3755,32.3903,7200.0
2015-04-01 11:45:00,43.68,43.7,43.64,43.64,12100.0,32.3977,32.4125,32.368,32.368,12100.0
2015-04-01 11:50:00,43.63,43.66,43.6,43.62,10800.0,32.3606,32.3829,32.3384,32.3532,10800.0
2015-04-01 11:55:00,43.61,43.61,43.49,43.51,4200.0,32.3458,32.3458,32.2568,32.2716,4200.0
2015-04-01 12:00:00,43.51,43.52,43.37,43.37,21300.0,32.2716,32.279,32.1678,32.1678,21300.0
2015-04-01 12:05:00,43.38,43.39,43.34,43.38,13500.0,32.1752,32.1826,32.1455,32.1752,13500.0
2015-04-01 12:10:00,43.39,43.39,43.32,43.37,16100.0,32.1826,32.1826,32.1307,32.1678,16100.0
2015-04-01 12:15:00,43.38,43.43,43.37,43.4,6500.0,32.1752,32.2123,32.1678,32.19,6500.0
2015-04-01 12:20:00,43.39,43.43,43.31,43.33,14500.0,32.1826,32.2123,32.1233,32.1381,14500.0
2015-04-01 12:25:00,43.35,43.42,43.35,43.39,10100.0,32.1529,32.2049,32.1529,32.1826,10100.0
2015-04-01 12:30:00,43.38,43.41,43.36,43.37,11600.0,32.1752,32.1975,32.1604,32.1678,11600.0
2015-04-01 12:35:00,43.36,43.4,43.36,43.36,12000.0,32.1604,32.19,32.1604,32.1604,12000.0
2015-04-01 12:40:00,43.36,43.45,43.36,43.44,15100.0,32.1604,32.2271,32.1604,32.2197,15100.0
2015-04-01 12:45:00,43.43,43.44,43.36,43.38,11700.0,32.2123,32.2197,32.1604,32.1752,11700.0
2015-04-01 12:50:00,43.38,43.39,43.35,43.38,6400.0,32.1752,32.1826,32.1529,32.1752,6400.0
2015-04-01 12:55:00,43.39,43.42,43.35,43.37,11000.0,32.1826,32.2049,32.1529,32.1678,11000.0
2015-04-01 13:00:00,43.36,43.41,43.34,43.35,14800.0,32.1604,32.1975,32.1455,32.1529,14800.0
2015-04-01 13:05:00,43.35,43.4,43.35,43.4,6900.0,32.1529,32.19,32.1529,32.19,6900.0
2015-04-01 13:10:00,43.4,43.47,43.4,43.47,12600.0,32.19,32.242,32.19,32.242,12600.0
2015-04-01 13:15:00,43.49,43.54,43.48,43.49,7500.0,32.2568,32.2939,32.2494,32.2568,7500.0
2015-04-01 13:20:00,43.48,43.51,43.46,43.47,8800.0,32.2494,32.2716,32.2345,32.242,8800.0
2015-04-01 13:25:00,43.47,43.47,43.43,43.45,10000.0,32.242,32.242,32.2123,32.2271,10000.0
2015-04-01 13:30:00,43.45,43.48,43.44,43.47,8600.0,32.2271,32.2494,32.2197,32.242,8600.0
2015-04-01 13:35:00,43.46,43.46,43.4,43.43,8600.0,32.2345,32.2345,32.19,32.2123,8600.0
2015-04-01 13:40:00,43.43,43.51,43.43,43.5,7900.0,32.2123,32.2716,32.2123,32.2642,7900.0
2015-04-01 13:45:00,43.49,43.53,43.45,43.52,19500.0,32.2568,32.2865,32.2271,32.279,19500.0
2015-04-01 13:50:00,43.53,43.55,43.5,43.51,10500.0,32.2865,32.3013,32.2642,32.2716,10500.0
2015-04-01 13:55:00,43.51,43.52,43.43,43.45,17300.0,32.2716,32.279,32.2123,32.2271,17300.0
2015-04-01 14:00:00,43.47,43.47,43.37,43.39,7900.0,32.242,32.242,32.1678,32.1826,7900.0
2015-04-01 14:05:00,43.39,43.44,43.39,43.42,10400.0,32.1826,32.2197,32.1826,32.2049,10400.0
2015-04-01 14:10:00,43.42,43.42,43.31,43.31,12100.0,32.2049,32.2049,32.1233,32.1233,12100.0
2015-04-01 14:15:00,43.32,43.34,43.3,43.33,11200.0,32.1307,32.1455,32.1159,32.1381,11200.0
2015-04-01 14:20:00,43.32,43.35,43.31,43.34,9700.0,32.1307,32.1529,32.1233,32.1455,9700.0
2015-04-01 14:25:00,43.33,43.33,43.28,43.29,16000.0,32.1381,32.1381,32.101,32.1084,16000.0
2015-04-01 14:30:00,43.28,43.3,43.25,43.27,16400.0,32.101,32.1159,32.0788,32.0936,16400.0
2015-04-01 14:35:00,43.27,43.31,43.23,43.29,13700.0,32.0936,32.1233,32.0639,32.1084,13700.0
2015-04-01 14:40:00,43.29,43.29,43.2,43.23,30500.0,32.1084,32.1084,32.0417,32.0639,30500.0
2015-04-01 14:45:00,43.22,43.31,43.22,43.31,12400.0,32.0565,32.1233,32.0565,32.1233,12400.0
2015-04-01 14:50:00,43.32,43.33,43.29,43.32,11100.0,32.1307,32.1381,32.1084,32.1307,11100.0
2015-04-01 14:55:00,43.34,43.35,43.31,43.33,9800.0,32.1455,32.1529,32.1233,32.1381,9800.0
2015-04-01 15:00:00,43.33,43.35,43.28,43.32,41300.0,32.1381,32.1529,32.101,32.1307,41300.0
2015-04-01 15:05:00,43.32,43.33,43.21,43.23,26200.0,32.1307,32.1381,32.0491,32.0639,26200.0
2015-04-01 15:10:00,43.23,43.29,43.23,43.24,23800.0,32.0639,32.1084,32.0639,32.0714,23800.0
2015-04-01 15:15:00,43.24,43.29,43.24,43.27,13100.0,32.0714,32.1084,32.0714,32.0936,13100.0
2015-04-01 15:20:00,43.28,43.31,43.26,43.28,18500.0,32.101,32.1233,32.0862,32.101,18500.0
2015-04-01 15:25:00,43.28,43.3,43.24,43.25,25100.0,32.101,32.1159,32.0714,32.0788,25100.0
2015-04-01 15:30:00,43.25,43.31,43.24,43.3,25100.0,32.0788,32.1233,32.0714,32.1159,25100.0
2015-04-01 15:35:00,43.32,43.37,43.32,43.34,30200.0,32.1307,32.1678,32.1307,32.1455,30200.0
2015-04-01 15:40:00,43.33,43.33,43.23,43.27,41300.0,32.1381,32.1381,32.0639,32.0936,41300.0
2015-04-01 15:45:00,43.26,43.31,43.24,43.28,55800.0,32.0862,32.1233,32.0714,32.101,55800.0
2015-04-01 15:50:00,43.29,43.33,43.28,43.31,46700.0,32.1084,32.1381,32.101,32.1233,46700.0
2015-04-01 15:55:00,43.31,43.39,43.31,43.37,141400.0,32.1233,32.1826,32.1233,32.1678,141400.0
2015-04-02 09:30:00,43.46,43.57,43.38,43.53,52800.0,32.2345,32.3161,32.1752,32.2865,52800.0
2015-04-02 09:35:00,43.53,43.56,43.33,43.33,23300.0,32.2865,32.3087,32.1381,32.1381,23300.0
2015-04-02 09:40:00,43.33,43.48,43.33,43.45,33500.0,32.1381,32.2494,32.1381,32.2271,33500.0
2015-04-02 09:45:00,43.45,43.52,43.4,43.49,40900.0,32.2271,32.279,32.19,32.2568,40900.0
2015-04-02 09:50:00,43.48,43.56,43.47,43.55,31000.0,32.2494,32.3087,32.242,32.3013,31000.0
2015-04-02 09:55:00,43.54,43.58,43.52,43.58,8800.0,32.2939,32.3235,32.279,32.3235,8800.0
2015-04-02 10:00:00,43.59,43.61,43.55,43.58,31700.0,32.331,32.3458,32.3013,32.3235,31700.0
2015-04-02 10:05:00,43.58,43.61,43.54,43.6,32300.0,32.3235,32.3458,32.2939,32.3384,32300.0
2015-04-02 10:10:00,43.6,43.6,43.5,43.51,29300.0,32.3384,32.3384,32.2642,32.2716,29300.0
2015-04-02 10:15:00,43.51,43.53,43.45,43.49,14900.0,32.2716,32.2865,32.2271,32.2568,14900.0
2015-04-02 10:20:00,43.51,43.53,43.5,43.52,6800.0,32.2716,32.2865,32.2642,32.279,6800.0
2015-04-02 10:25:00,43.51,43.51,43.46,43.46,12900.0,32.2716,32.2716,32.2345,32.2345,12900.0
2015-04-02 10:30:00,43.47,43.57,43.47,43.57,10900.0,32.242,32.3161,32.242,32.3161,10900.0
2015-04-02 10:35:00,43.56,43.61,43.56,43.57,18900.0,32.3087,32.3458,32.3087,32.3161,18900.0
2015-04-02 10:40:00,43.57,43.6,43.52,43.55,36200.0,32.3161,32.3384,32.279,32.3013,36200.0
2015-04-02 10:45:00,43.55,43.58,43.54,43.58,16600.0,32.3013,32.3235,32.2939,32.3235,16600.0
2015-04-02 10:50:00,43.58,43.58,43.55,43.55,14800.0,32.3235,32.3235,32.3013,32.3013,14800.0
2015-04-02 10:55:00,43.56,43.61,43.56,43.58,47100.0,32.3087,32.3458,32.3087,32.3235,47100.0
2015-04-02 11:00:00,43.58,43.65,43.57,43.64,17200.0,32.3235,32.3755,32.3161,32.368,17200.0
2015-04-02 11:05:00,43.63,43.63,43.61,43.62,12200.0,32.3606,32.3606,32.3458,32.3532,12200.0
2015-04-02 11:10:00,43.62,43.62,43.58,43.59,39700.0,32.3532,32.3532,32.3235,32.331,39700.0
2015-04-02 11:15:00,43.6,43.64,43.6,43.64,15600.0,32.3384,32.368,32.3384,32.368,15600.0
2015-04-02 11:20:00,43.64,43.64,43.61,43.61,19100.0,32.368,32.368,32.3458,32.3458,19100.0
2015-04-02 11:25:00,43.62,43.63,43.58,43.58,27300.0,32.3532,32.3606,32.3235,32.3235,27300.0
2015-04-02 11:30:00,43.59,43.64,43.59,43.64,20500.0,32.331,32.368,32.331,32.368,20500.0
2015-04-02 11:35:00,43.64,43.64,43.57,43.57,22000.0,32.368,32.368,32.3161,32.3161,22000.0
2015-04-02 11:40:00,43.58,43.59,43.52,43.52,21400.0,32.3235,32.331,32.279,32.279,21400.0
2015-04-02 11:45:00,43.51,43.52,43.49,43.52,24700.0,32.2716,32.279,32.2568,32.279,24700.0
2015-04-02 11:50:00,43.52,43.55,43.49,43.5,31300.0,32.279,32.3013,32.2568,32.2642,31300.0
2015-04-02 11:55:00,43.49,43.53,43.49,43.52,24000.0,32.2568,32.2865,32.2568,32.279,24000.0
2015-04-02 12:00:00,43.51,43.54,43.5,43.51,19600.0,32.2716,32.2939,32.2642,32.2716,19600.0
2015-04-02 12:05:00,43.51,43.51,43.49,43.5,16400.0,32.2716,32.2716,32.2568,32.2642,16400.0
2015-04-02 12:10:00,43.5,43.53,43.5,43.51,22500.0,32.2642,32.2865,32.2642,32.2716,22500.0
2015-04-02 12:15:00,43.51,43.58,43.49,43.57,48100.0,32.2716,32.3235,32.2568,32.3161,48100.0
2015-04-02 12:20:00,43.57,43.61,43.56,43.57,47500.0,32.3161,32.3458,32.3087,32.3161,47500.0
2015-04-02 12:25:00,43.57,43.59,43.55,43.57,11000.0,32.3161,32.331,32.3013,32.3161,11000.0
2015-04-02 12:30:00,43.57,43.61,43.55,43.59,27900.0,32.3161,32.3458,32.3013,32.331,27900.0
2015-04-02 12:35:00,43.59,43.61,43.58,43.6,21400.0,32.331,32.3458,32.3235,32.3384,21400.0
2015-04-02 12:40:00,43.6,43.62,43.57,43.61,23300.0,32.3384,32.3532,32.3161,32.3458,23300.0
2015-04-02 12:45:00,43.61,43.63,43.58,43.63,19400.0,32.3458,32.3606,32.3235,32.3606,19400.0
2015-04-02 12:50:00,43.63,43.65,43.61,43.61,6800.0,32.3606,32.3755,32.3458,32.3458,6800.0
2015-04-02 12:55:00,43.61,43.61,43.57,43.58,28800.0,32.3458,32.3458,32.3161,32.3235,28800.0
2015-04-02 13:00:00,43.57,43.57,43.5,43.54,11000.0,32.3161,32.3161,32.2642,32.2939,11000.0
2015-04-02 13:05:00,43.56,43.59,43.55,43.58,14200.0,32.3087,32.331,32.3013,32.3235,14200.0
2015-04-02 13:10:00,43.58,43.62,43.56,43.62,10400.0,32.3235,32.3532,32.3087,32.3532,10400.0
2015-04-02 13:15:00,43.62,43.65,43.59,43.6,25800.0,32.3532,32.3755,32.331,32.3384,25800.0
2015-04-02 13:20:00,43.6,43.61,43.58,43.6,23400.0,32.3384,32.3458,32.3235,32.3384,23400.0
2015-04-02 13:25:00,43.6,43.61,43.58,43.6,13000.0,32.3384,32.3458,32.3235,32.3384,13000.0
2015-04-02 13:30:00,43.59,43.6,43.51,43.53,18400.0,32.331,32.3384,32.2716,32.2865,18400.0
2015-04-02 13:35:00,43.53,43.57,43.52,43.52,40700.0,32.2865,32.3161,32.279,32.279,40700.0
2015-04-02 13:40:00,43.52,43.54,43.51,43.52,19400.0,32.279,32.2939,32.2716,32.279,19400.0
2015-04-02 13:45:00,43.53,43.53,43.5,43.53,15400.0,32.2865,32.2865,32.2642,32.2865,15400.0
2015-04-02 13:50:00,43.54,43.56,43.53,43.53,12700.0,32.2939,32.3087,32.2865,32.2865,12700.0
2015-04-02 13:55:00,43.53,43.54,43.51,43.53,12300.0,32.2865,32.2939,32.2716,32.2865,12300.0
2015-04-02 14:00:00,43.52,43.54,43.47,43.52,26700.0,32.279,32.2939,32.242,32.279,26700.0
2015-04-02 14:05:00,43.52,43.54,43.49,43.5,13400.0,32.279,32.2939,32.2568,32.2642,13400.0
2015-04-02 14:10:00,43.5,43.51,43.47,43.5,13800.0,32.2642,32.2716,32.242,32.2642,13800.0
2015-04-02 14:15:00,43.49,43.55,43.47,43.55,17400.0,32.2568,32.3013,32.242,32.3013,17400.0
2015-04-02 14:20:00,43.55,43.55,43.53,43.54,8900.0,32.3013,32.3013,32.2865,32.2939,8900.0
2015-04-02 14:25:00,43.53,43.54,43.5,43.52,16400.0,32.2865,32.2939,32.2642,32.279,16400.0
2015-04-02 14:30:00,43.51,43.56,43.51,43.54,10600.0,32.2716,32.3087,32.2716,32.2939,10600.0
2015-04-02 14:35:00,43.54,43.55,43.51,43.51,10100.0,32.2939,32.3013,32.2716,32.2716,10100.0
2015-04-02 14:40:00,43.52,43.52,43.45,43.46,11000.0,32.279,32.279,32.2271,32.2345,11000.0
2015-04-02 14:45:00,43.46,43.53,43.45,43.52,20500.0,32.2345,32.2865,32.2271,32.279,20500.0
2015-04-02 14:50:00,43.53,43.54,43.52,43.54,14200.0,32.2865,32.2939,32.279,32.2939,14200.0
2015-04-02 14:55:00,43.54,43.59,43.54,43.57,15800.0,32.2939,32.331,32.2939,32.3161,15800.0
2015-04-02 15:00:00,43.57,43.61,43.56,43.6,13800.0,32.3161,32.3458,32.3087,32.3384,13800.0
2015-04-02 15:05:00,43.6,43.61,43.57,43.6,15200.0,32.3384,32.3458,32.3161,32.3384,15200.0
2015-04-02 15:10:00,43.6,43.61,43.58,43.58,20000.0,32.3384,32.3458,32.3235,32.3235,20000.0
2015-04-02 15:15:00,43.59,43.59,43.54,43.54,29300.0,32.331,32.331,32.2939,32.2939,29300.0
2015-04-02 15:20:00,43.54,43.56,43.53,43.55,19300.0,32.2939,32.3087,32.2865,32.3013,19300.0
2015-04-02 15:25:00,43.55,43.61,43.55,43.6,22000.0,32.3013,32.3458,32.3013,32.3384,22000.0
2015-04-02 15:30:00,43.59,43.61,43.57,43.57,32500.0,32.331,32.3458,32.3161,32.3161,32500.0
2015-04-02 15:35:00,43.57,43.64,43.57,43.64,60600.0,32.3161,32.368,32.3161,32.368,60600.0
2015-04-02 15:40:00,43.64,43.64,43.61,43.61,41700.0,32.368,32.368,32.3458,32.3458,41700.0
2015-04-02 15:45:00,43.62,43.68,43.61,43.67,50400.0,32.3532,32.3977,32.3458,32.3903,50400.0
2015-04-02 15:50:00,43.67,43.67,43.62,43.63,62100.0,32.3903,32.3903,32.3532,32.3606,62100.0
2015-04-02 15:55:00,43.63,43.67,43.58,43.58,146700.0,32.3606,32.3903,32.3235,32.3235,146700.0
2015-04-06 09:30:00,43.72,43.91,43.61,43.85,61200.0,32.4274,32.5683,32.3458,32.5238,61200.0
2015-04-06 09:35:00,43.84,43.96,43.82,43.93,23100.0,32.5164,32.6054,32.5016,32.5831,23100.0
2015-04-06 09:40:00,43.91,43.98,43.91,43.95,17800.0,32.5683,32.6202,32.5683,32.598,17800.0
2015-04-06 09:45:00,43.95,44.03,43.94,44.01,16200.0,32.598,32.6573,32.5906,32.6425,16200.0
2015-04-06 09:50:00,44.02,44.08,44.02,44.05,22500.0,32.6499,32.6944,32.6499,32.6721,22500.0
2015-04-06 09:55:00,44.04,44.14,44.01,44.13,39200.0,32.6647,32.7389,32.6425,32.7315,39200.0
2015-04-06 10:00:00,44.12,44.14,44.07,44.12,27300.0,32.7241,32.7389,32.687,32.7241,27300.0
2015-04-06 10:05:00,44.12,44.2,44.12,44.16,27100.0,32.7241,32.7834,32.7241,32.7537,27100.0
2015-04-06 10:10:00,44.16,44.17,44.14,44.15,25500.0,32.7537,32.7611,32.7389,32.7463,25500.0
2015-04-06 10:15:00,44.16,44.23,44.16,44.22,19600.0,32.7537,32.8057,32.7537,32.7982,19600.0
2015-04-06 10:20:00,44.22,44.26,44.2,44.22,61700.0,32.7982,32.8279,32.7834,32.7982,61700.0
2015-04-06 10:25:00,44.22,44.22,44.15,44.19,23300.0,32.7982,32.7982,32.7463,32.776,23300.0
2015-04-06 10:30:00,44.19,44.22,44.12,44.14,47000.0,32.776,32.7982,32.7241,32.7389,47000.0
2015-04-06 10:35:00,44.13,44.14,44.07,44.07,13900.0,32.7315,32.7389,32.687,32.687,13900.0
2015-04-06 10:40:00,44.07,44.1,44.04,44.08,11500.0,32.687,32.7092,32.6647,32.6944,11500.0
2015-04-06 10:45:00,44.08,44.09,44.06,44.07,11200.0,32.6944,32.7018,32.6796,32.687,11200.0
2015-04-06 10:50:00,44.08,44.13,44.07,44.07,19100.0,32.6944,32.7315,32.687,32.687,19100.0
2015-04-06 10:55:00,44.07,44.14,44.06,44.12,10600.0,32.687,32.7389,32.6796,32.7241,10600.0
2015-04-06 11:00:00,44.12,44.18,44.12,44.15,17800.0,32.7241,32.7686,32.7241,32.7463,17800.0
2015-04-06 11:05:00,44.15,44.16,44.13,44.15,41300.0,32.7463,32.7537,32.7315,32.7463,41300.0
2015-04-06 11:10:00,44.15,44.16,44.08,44.11,17100.0,32.7463,32.7537,32.6944,32.7166,17100.0
2015-04-06 11:15:00,44.11,44.16,44.09,44.15,13600.0,32.7166,32.7537,32.7018,32.7463,13600.0
2015-04-06 11:20:00,44.15,44.16,44.08,44.13,10300.0,32.7463,32.7537,32.6944,32.7315,10300.0
2015-04-06 11:25:00,44.12,44.18,44.11,44.18,34600.0,32.7241,32.7686,32.7166,32.7686,34600.0
2015-04-06 11:30:00,44.18,44.26,44.18,44.24,40300.0,32.7686,32.8279,32.7686,32.8131,40300.0
2015-04-06 11:35:00,44.25,44.26,44.22,44.24,24100.0,32.8205,32.8279,32.7982,32.8131,24100.0
2015-04-06 11:40:00,44.25,44.35,44.25,44.33,24900.0,32.8205,32.8947,32.8205,32.8798,24900.0
2015-04-06 11:45:00,44.32,44.48,44.32,44.45,87000.0,32.8724,32.9911,32.8724,32.9688,87000.0
2015-04-06 11:50:00,44.45,44.45,44.39,44.39,27800.0,32.9688,32.9688,32.9243,32.9243,27800.0
2015-04-06 11:55:00,44.38,44.39,44.21,44.22,20800.0,32.9169,32.9243,32.7908,32.7982,20800.0
2015-04-06 12:00:00,44.22,44.25,44.17,44.25,25800.0,32.7982,32.8205,32.7611,32.8205,25800.0
2015-04-06 12:05:00,44.24,44.25,44.18,44.18,15300.0,32.8131,32.8205,32.7686,32.7686,15300.0
2015-04-06 12:10:00,44.19,44.22,44.19,44.21,5800.0,32.776,32.7982,32.776,32.7908,5800.0
2015-04-06 12:15:00,44.21,44.27,44.15,44.27,8900.0,32.7908,32.8353,32.7463,32.8353,8900.0
2015-04-06 12:20:00,44.25,44.34,44.24,44.34,19500.0,32.8205,32.8872,32.8131,32.8872,19500.0
2015-04-06 12:25:00,44.34,44.39,44.3,44.38,17700.0,32.8872,32.9243,32.8576,32.9169,17700.0
2015-04-06 12:30:00,44.37,44.38,44.35,44.37,10700.0,32.9095,32.9169,32.8947,32.9095,10700.0
2015-04-06 12:35:00,44.36,44.38,44.31,44.33,17900.0,32.9021,32.9169,32.865,32.8798,17900.0
2015-04-06 12:40:00,44.33,44.34,44.31,44.31,12500.0,32.8798,32.8872,32.865,32.865,12500.0
2015-04-06 12:45:00,44.3,44.36,44.3,44.35,6100.0,32.8576,32.9021,32.8576,32.8947,6100.0
2015-04-06 12:50:00,44.36,44.37,44.32,44.36,5700.0,32.9021,32.9095,32.8724,32.9021,5700.0
2015-04-06 12:55:00,44.36,44.37,44.33,44.33,7200.0,32.9021,32.9095,32.8798,32.8798,7200.0
2015-04-06 13:00:00,44.33,44.34,44.28,44.3,12300.0,32.8798,32.8872,32.8427,32.8576,12300.0
2015-04-06 13:05:00,44.31,44.32,44.26,44.26,7500.0,32.865,32.8724,32.8279,32.8279,7500.0
2015-04-06 13:10:00,44.25,44.26,44.23,44.23,5400.0,32.8205,32.8279,32.8057,32.8057,5400.0
2015-04-06 13:15:00,44.24,44.32,44.24,44.31,12800.0,32.8131,32.8724,32.8131,32.865,12800.0
2015-04-06 13:20:00,44.31,44.32,44.27,44.3,16200.0,32.865,32.8724,32.8353,32.8576,16200.0
2015-04-06 13:25:00,44.29,44.31,44.27,44.31,21100.0,32.8502,32.865,32.8353,32.865,21100.0
2015-04-06 13:30:00,44.32,44.32,44.3,44.32,14300.0,32.8724,32.8724,32.8576,32.8724,14300.0
2015-04-06 13:35:00,44.31,44.34,44.3,44.33,30200.0,32.865,32.8872,32.8576,32.8798,30200.0
2015-04-06 13:40:00,44.32,44.37,44.32,44.34,22900.0,32.8724,32.9095,32.8724,32.8872,22900.0
2015-04-06 13:45:00,44.33,44.35,44.32,44.33,14900.0,32.8798,32.8947,32.8724,32.8798,14900.0
2015-04-06 13:50:00,44.32,44.33,44.31,44.33,11200.0,32.8724,32.8798,32.865,32.8798,11200.0
2015-04-06 13:55:00,44.32,44.38,44.32,44.38,25200.0,32.8724,32.9169,32.8724,32.9169,25200.0
2015-04-06 14:00:00,44.38,44.38,44.37,44.38,16900.0,32.9169,32.9169,32.9095,32.9169,16900.0
2015-04-06 14:05:00,44.38,44.4,44.37,44.4,42500.0,32.9169,32.9317,32.9095,32.9317,42500.0
2015-04-06 14:10:00,44.4,44.42,44.39,44.41,17600.0,32.9317,32.9466,32.9243,32.9392,17600.0
2015-04-06 14:15:00,44.41,44.46,44.41,44.44,22300.0,32.9392,32.9762,32.9392,32.9614,22300.0
2015-04-06 14:20:00,44.45,44.46,44.43,44.44,27900.0,32.9688,32.9762,32.954,32.9614,27900.0
2015-04-06 14:25:00,44.45,44.46,44.43,44.45,23600.0,32.9688,32.9762,32.954,32.9688,23600.0
2015-04-06 14:30:00,44.45,44.46,44.41,44.41,21600.0,32.9688,32.9762,32.9392,32.9392,21600.0
2015-04-06 14:35:00,44.41,44.41,44.38,44.39,12200.0,32.9392,32.9392,32.9169,32.9243,12200.0
2015-04-06 14:40:00,44.39,44.42,44.39,44.42,13200.0,32.9243,32.9466,32.9243,32.9466,13200.0
2015-04-06 14:45:00,44.42,44.44,44.4,44.4,24900.0,32.9466,32.9614,32.9317,32.9317,24900.0
2015-04-06 14:50:00,44.4,44.41,44.39,44.41,18000.0,32.9317,32.9392,32.9243,32.9392,18000.0
2015-04-06 14:55:00,44.41,44.42,44.39,44.41,26000.0,32.9392,32.9466,32.9243,32.9392,26000.0
2015-04-06 15:00:00,44.41,44.42,44.4,44.41,25100.0,32.9392,32.9466,32.9317,32.9392,25100.0
2015-04-06 15:05:00,44.4,44.43,44.39,44.4,135000.0,32.9317,32.954,32.9243,32.9317,135000.0
2015-04-06 15:10:00,44.39,44.42,44.39,44.4,36600.0,32.9243,32.9466,32.9243,32.9317,36600.0
2015-04-06 15:15:00,44.4,44.41,44.38,44.41,47700.0,32.9317,32.9392,32.9169,32.9392,47700.0
2015-04-06 15:20:00,44.4,44.42,44.39,44.41,47500.0,32.9317,32.9466,32.9243,32.9392,47500.0
2015-04-06 15:25:00,44.41,44.41,44.32,44.33,94500.0,32.9392,32.9392,32.8724,32.8798,94500.0
2015-04-06 15:30:00,44.32,44.4,44.32,44.4,42200.0,32.8724,32.9317,32.8724,32.9317,42200.0
2015-04-06 15:35:00,44.4,44.4,44.36,44.37,79900.0,32.9317,32.9317,32.9021,32.9095,79900.0
2015-04-06 15:40:00,44.36,44.39,44.35,44.39,83500.0,32.9021,32.9243,32.8947,32.9243,83500.0
2015-04-06 15:45:00,44.39,44.4,44.35,44.37,159600.0,32.9243,32.9317,32.8947,32.9095,159600.0
2015-04-06 15:50:00,44.37,44.38,44.36,44.38,59200.0,32.9095,32.9169,32.9021,32.9169,59200.0
2015-04-06 15:55:00,44.38,44.44,44.38,44.4,237300.0,32.9169,32.9614,32.9169,32.9317,237300.0
2015-04-07 09:30:00,44.23,44.39,44.1,44.11,35600.0,32.8057,32.9243,32.7092,32.7166,35600.0
2015-04-07 09:35:00,44.1,44.16,44.1,44.12,16700.0,32.7092,32.7537,32.7092,32.7241,16700.0
2015-04-07 09:40:00,44.11,44.14,44.07,44.09,48100.0,32.7166,32.7389,32.687,32.7018,48100.0
2015-04-07 09:45:00,44.11,44.14,44.06,44.11,32900.0,32.7166,32.7389,32.6796,32.7166,32900.0
2015-04-07 09:50:00,44.1,44.13,44.09,44.1,21000.0,32.7092,32.7315,32.7018,32.7092,21000.0
2015-04-07 09:55:00,44.09,44.14,44.06,44.09,34500.0,32.7018,32.7389,32.6796,32.7018,34500.0
2015-04-07 10:00:00,44.1,44.12,44.02,44.06,24200.0,32.7092,32.7241,32.6499,32.6796,24200.0
2015-04-07 10:05:00,44.07,44.11,44.03,44.05,18000.0,32.687,32.7166,32.6573,32.6721,18000.0
2015-04-07 10:10:00,44.05,44.08,44.03,44.04,34100.0,32.6721,32.6944,32.6573,32.6647,34100.0
2015-04-07 10:15:00,44.03,44.05,44.0,44.03,18600.0,32.6573,32.6721,32.6351,32.6573,18600.0
2015-04-07 10:20:00,44.03,44.07,44.0,44.0,25500.0,32.6573,32.687,32.6351,32.6351,25500.0
2015-04-07 10:25:00,44.0,44.03,43.97,43.98,32800.0,32.6351,32.6573,32.6128,32.6202,32800.0
2015-04-07 10:30:00,43.98,44.04,43.98,43.98,20000.0,32.6202,32.6647,32.6202,32.6202,20000.0
2015-04-07 10:35:00,43.97,44.0,43.92,43.94,43300.0,32.6128,32.6351,32.5757,32.5906,43300.0
2015-04-07 10:40:00,43.94,43.95,43.88,43.92,34900.0,32.5906,32.598,32.5461,32.5757,34900.0
2015-04-07 10:45:00,43.92,43.93,43.84,43.87,35700.0,32.5757,32.5831,32.5164,32.5386,35700.0
2015-04-07 10:50:00,43.87,43.89,43.84,43.88,32800.0,32.5386,32.5535,32.5164,32.5461,32800.0
2015-04-07 10:55:00,43.88,43.88,43.84,43.84,12100.0,32.5461,32.5461,32.5164,32.5164,12100.0
2015-04-07 11:00:00,43.84,43.87,43.84,43.85,38000.0,32.5164,32.5386,32.5164,32.5238,38000.0
2015-04-07 11:05:00,43.85,43.86,43.83,43.84,16000.0,32.5238,32.5312,32.509,32.5164,16000.0
2015-04-07 11:10:00,43.84,43.84,43.76,43.79,26700.0,32.5164,32.5164,32.457,32.4793,26700.0
2015-04-07 11:15:00,43.79,43.8,43.76,43.77,33900.0,32.4793,32.4867,32.457,32.4645,33900.0
2015-04-07 11:20:00,43.77,43.77,43.68,43.68,56200.0,32.4645,32.4645,32.3977,32.3977,56200.0
2015-04-07 11:25:00,43.68,43.7,43.67,43.68,16900.0,32.3977,32.4125,32.3903,32.3977,16900.0
2015-04-07 11:30:00,43.68,43.7,43.67,43.67,5400.0,32.3977,32.4125,32.3903,32.3903,5400.0
2015-04-07 11:35:00,43.67,43.68,43.64,43.68,9700.0,32.3903,32.3977,32.368,32.3977,9700.0
2015-04-07 11:40:00,43.68,43.69,43.65,43.65,5900.0,32.3977,32.4051,32.3755,32.3755,5900.0
2015-04-07 11:45:00,43.65,43.67,43.63,43.63,19300.0,32.3755,32.3903,32.3606,32.3606,19300.0
2015-04-07 11:50:00,43.63,43.63,43.58,43.58,27800.0,32.3606,32.3606,32.3235,32.3235,27800.0
2015-04-07 11:55:00,43.59,43.6,43.58,43.6,12000.0,32.331,32.3384,32.3235,32.3384,12000.0
2015-04-07 12:00:00,43.6,43.62,43.59,43.62,180400.0,32.3384,32.3532,32.331,32.3532,180400.0
2015-04-07 12:05:00,43.62,43.66,43.62,43.64,5700.0,32.3532,32.3829,32.3532,32.368,5700.0
2015-04-07 12:10:00,43.65,43.68,43.65,43.66,8800.0,32.3755,32.3977,32.3755,32.3829,8800.0
2015-04-07 12:15:00,43.66,43.67,43.63,43.64,15200.0,32.3829,32.3903,32.3606,32.368,15200.0
2015-04-07 12:20:00,43.64,43.67,43.63,43.64,20400.0,32.368,32.3903,32.3606,32.368,20400.0
2015-04-07 12:25:00,43.63,43.67,43.63,43.66,13500.0,32.3606,32.3903,32.3606,32.3829,13500.0
2015-04-07 12:30:00,43.66,43.69,43.66,43.68,152600.0,32.3829,32.4051,32.3829,32.3977,152600.0
2015-04-07 12:35:00,43.68,43.68,43.64,43.66,50200.0,32.3977,32.3977,32.368,32.3829,50200.0
2015-04-07 12:40:00,43.66,43.67,43.64,43.65,19000.0,32.3829,32.3903,32.368,32.3755,19000.0
2015-04-07 12:45:00,43.65,43.65,43.62,43.63,8900.0,32.3755,32.3755,32.3532,32.3606,8900.0
2015-04-07 12:50:00,43.62,43.63,43.61,43.61,9500.0,32.3532,32.3606,32.3458,32.3458,9500.0
2015-04-07 12:55:00,43.62,43.63,43.62,43.62,13800.0,32.3532,32.3606,32.3532,32.3532,13800.0
2015-04-07 13:00:00,43.62,43.63,43.61,43.62,28600.0,32.3532,32.3606,32.3458,32.3532,28600.0
2015-04-07 13:05:00,43.62,43.64,43.6,43.64,134200.0,32.3532,32.368,32.3384,32.368,134200.0
2015-04-07 13:10:00,43.64,43.68,43.62,43.68,16100.0,32.368,32.3977,32.3532,32.3977,16100.0
2015-04-07 13:15:00,43.67,43.71,43.66,43.7,38300.0,32.3903,32.42,32.3829,32.4125,38300.0
2015-04-07 13:20:00,43.71,43.72,43.65,43.68,83800.0,32.42,32.4274,32.3755,32.3977,83800.0
2015-04-07 13:25:00,43.67,43.68,43.64,43.66,19100.0,32.3903,32.3977,32.368,32.3829,19100.0
2015-04-07 13:30:00,43.66,43.67,43.65,43.66,5800.0,32.3829,32.3903,32.3755,32.3829,5800.0
2015-04-07 13:35:00,43.66,43.66,43.63,43.63,7600.0,32.3829,32.3829,32.3606,32.3606,7600.0
2015-04-07 13:40:00,43.63,43.65,43.63,43.65,8600.0,32.3606,32.3755,32.3606,32.3755,8600.0
2015-04-07 13:45:00,43.65,43.65,43.57,43.6,15100.0,32.3755,32.3755,32.3161,32.3384,15100.0
2015-04-07 13:50:00,43.6,43.6,43.55,43.56,14000.0,32.3384,32.3384,32.3013,32.3087,14000.0
2015-04-07 13:55:00,43.57,43.61,43.57,43.61,11900.0,32.3161,32.3458,32.3161,32.3458,11900.0
2015-04-07 14:00:00,43.6,43.62,43.6,43.61,12000.0,32.3384,32.3532,32.3384,32.3458,12000.0
2015-04-07 14:05:00,43.61,43.61,43.6,43.6,7900.0,32.3458,32.3458,32.3384,32.3384,7900.0
2015-04-07 14:10:00,43.61,43.61,43.57,43.58,20900.0,32.3458,32.3458,32.3161,32.3235,20900.0
2015-04-07 14:15:00,43.58,43.6,43.58,43.58,17100.0,32.3235,32.3384,32.3235,32.3235,17100.0
2015-04-07 14:20:00,43.58,43.58,43.56,43.57,6800.0,32.3235,32.3235,32.3087,32.3161,6800.0
2015-04-07 14:25:00,43.57,43.61,43.56,43.59,17900.0,32.3161,32.3458,32.3087,32.331,17900.0
2015-04-07 14:30:00,43.6,43.6,43.57,43.58,30200.0,32.3384,32.3384,32.3161,32.3235,30200.0
2015-04-07 14:35:00,43.58,43.58,43.55,43.58,25100.0,32.3235,32.3235,32.3013,32.3235,25100.0
2015-04-07 14:40:00,43.58,43.59,43.56,43.57,27000.0,32.3235,32.331,32.3087,32.3161,27000.0
2015-04-07 14:45:00,43.58,43.58,43.53,43.53,35400.0,32.3235,32.3235,32.2865,32.2865,35400.0
2015-04-07 14:50:00,43.53,43.54,43.51,43.51,23600.0,32.2865,32.2939,32.2716,32.2716,23600.0
2015-04-07 14:55:00,43.51,43.51,43.48,43.48,20500.0,32.2716,32.2716,32.2494,32.2494,20500.0
2015-04-07 15:00:00,43.47,43.48,43.45,43.46,22700.0,32.242,32.2494,32.2271,32.2345,22700.0
2015-04-07 15:05:00,43.46,43.48,43.43,43.47,41300.0,32.2345,32.2494,32.2123,32.242,41300.0
2015-04-07 15:10:00,43.47,43.5,43.47,43.48,30100.0,32.242,32.2642,32.242,32.2494,30100.0
2015-04-07 15:15:00,43.48,43.51,43.43,43.43,80500.0,32.2494,32.2716,32.2123,32.2123,80500.0
2015-04-07 15:20:00,43.44,43.44,43.4,43.42,91000.0,32.2197,32.2197,32.19,32.2049,91000.0
2015-04-07 15:25:00,43.42,43.44,43.41,43.43,55500.0,32.2049,32.2197,32.1975,32.2123,55500.0
2015-04-07 15:30:00,43.43,43.43,43.38,43.39,73500.0,32.2123,32.2123,32.1752,32.1826,73500.0
2015-04-07 15:35:00,43.38,43.39,43.34,43.39,35700.0,32.1752,32.1826,32.1455,32.1826,35700.0
2015-04-07 15:40:00,43.38,43.41,43.35,43.4,186500.0,32.1752,32.1975,32.1529,32.19,186500.0
2015-04-07 15:45:00,43.39,43.4,43.38,43.4,87100.0,32.1826,32.19,32.1752,32.19,87100.0
2015-04-07 15:50:00,43.39,43.4,43.34,43.37,89800.0,32.1826,32.19,32.1455,32.1678,89800.0
2015-04-07 15:55:00,43.37,43.38,43.34,43.34,122500.0,32.1678,32.1752,32.1455,32.1455,122500.0
2015-04-08 09:30:00,43.38,43.61,43.38,43.51,20100.0,32.1752,32.3458,32.1752,32.2716,20100.0
2015-04-08 09:35:00,43.49,43.58,43.42,43.58,22800.0,32.2568,32.3235,32.2049,32.3235,22800.0
2015-04-08 09:40:00,43.6,43.6,43.48,43.51,29700.0,32.3384,32.3384,32.2494,32.2716,29700.0
2015-04-08 09:45:00,43.52,43.6,43.52,43.59,28900.0,32.279,32.3384,32.279,32.331,28900.0
2015-04-08 09:50:00,43.6,43.66,43.58,43.63,12700.0,32.3384,32.3829,32.3235,32.3606,12700.0
2015-04-08 09:55:00,43.65,43.69,43.61,43.66,9800.0,32.3755,32.4051,32.3458,32.3829,9800.0
2015-04-08 10:00:00,43.66,43.66,43.54,43.56,28900.0,32.3829,32.3829,32.2939,32.3087,28900.0
2015-04-08 10:05:00,43.56,43.64,43.52,43.61,19200.0,32.3087,32.368,32.279,32.3458,19200.0
2015-04-08 10:10:00,43.6,43.63,43.56,43.57,11300.0,32.3384,32.3606,32.3087,32.3161,11300.0
2015-04-08 10:15:00,43.58,43.61,43.56,43.57,12200.0,32.3235,32.3458,32.3087,32.3161,12200.0
2015-04-08 10:20:00,43.57,43.59,43.54,43.57,10700.0,32.3161,32.331,32.2939,32.3161,10700.0
2015-04-08 10:25:00,43.58,43.59,43.53,43.53,10300.0,32.3235,32.331,32.2865,32.2865,10300.0
2015-04-08 10:30:00,43.53,43.58,43.52,43.58,7700.0,32.2865,32.3235,32.279,32.3235,7700.0
2015-04-08 10:35:00,43.57,43.57,43.49,43.49,10200.0,32.3161,32.3161,32.2568,32.2568,10200.0
2015-04-08 10:40:00,43.49,43.49,43.39,43.42,21200.0,32.2568,32.2568,32.1826,32.2049,21200.0
2015-04-08 10:45:00,43.42,43.49,43.41,43.49,13300.0,32.2049,32.2568,32.1975,32.2568,13300.0
2015-04-08 10:50:00,43.51,43.57,43.5,43.51,45600.0,32.2716,32.3161,32.2642,32.2716,45600.0
2015-04-08 10:55:00,43.51,43.53,43.49,43.52,15600.0,32.2716,32.2865,32.2568,32.279,15600.0
2015-04-08 11:00:00,43.52,43.52,43.47,43.47,15500.0,32.279,32.279,32.242,32.242,15500.0
2015-04-08 11:05:00,43.47,43.52,43.47,43.52,75400.0,32.242,32.279,32.242,32.279,75400.0
2015-04-08 11:10:00,43.52,43.54,43.5,43.53,37800.0,32.279,32.2939,32.2642,32.2865,37800.0
2015-04-08 11:15:00,43.53,43.55,43.52,43.55,16000.0,32.2865,32.3013,32.279,32.3013,16000.0
2015-04-08 11:20:00,43.54,43.54,43.5,43.51,28900.0,32.2939,32.2939,32.2642,32.2716,28900.0
2015-04-08 11:25:00,43.51,43.52,43.5,43.51,20500.0,32.2716,32.279,32.2642,32.2716,20500.0
2015-04-08 11:30:00,43.51,43.53,43.5,43.52,35400.0,32.2716,32.2865,32.2642,32.279,35400.0
2015-04-08 11:35:00,43.52,43.53,43.51,43.52,29000.0,32.279,32.2865,32.2716,32.279,29000.0
2015-04-08 11:40:00,43.53,43.54,43.52,43.53,24200.0,32.2865,32.2939,32.279,32.2865,24200.0
2015-04-08 11:45:00,43.54,43.54,43.51,43.52,12400.0,32.2939,32.2939,32.2716,32.279,12400.0
2015-04-08 11:50:00,43.52,43.54,43.45,43.46,15200.0,32.279,32.2939,32.2271,32.2345,15200.0
2015-04-08 11:55:00,43.47,43.51,43.46,43.51,9500.0,32.242,32.2716,32.2345,32.2716,9500.0
2015-04-08 12:00:00,43.52,43.53,43.49,43.49,20600.0,32.279,32.2865,32.2568,32.2568,20600.0
2015-04-08 12:05:00,43.5,43.52,43.49,43.5,28000.0,32.2642,32.279,32.2568,32.2642,28000.0
2015-04-08 12:10:00,43.51,43.53,43.5,43.52,14100.0,32.2716,32.2865,32.2642,32.279,14100.0
2015-04-08 12:15:00,43.53,43.55,43.52,43.54,15300.0,32.2865,32.3013,32.279,32.2939,15300.0
2015-04-08 12:20:00,43.55,43.55,43.5,43.5,17400.0,32.3013,32.3013,32.2642,32.2642,17400.0
2015-04-08 12:25:00,43.51,43.51,43.5,43.51,1500.0,32.2716,32.2716,32.2642,32.2716,1500.0
2015-04-08 12:30:00,43.5,43.51,43.48,43.5,21400.0,32.2642,32.2716,32.2494,32.2642,21400.0
2015-04-08 12:35:00,43.5,43.52,43.42,43.44,13300.0,32.2642,32.279,32.2049,32.2197,13300.0
2015-04-08 12:40:00,43.43,43.5,43.43,43.49,4000.0,32.2123,32.2642,32.2123,32.2568,4000.0
2015-04-08 12:45:00,43.5,43.52,43.49,43.52,8400.0,32.2642,32.279,32.2568,32.279,8400.0
2015-04-08 12:50:00,43.52,43.52,43.49,43.49,8900.0,32.279,32.279,32.2568,32.2568,8900.0
2015-04-08 12:55:00,43.5,43.52,43.5,43.5,12500.0,32.2642,32.279,32.2642,32.2642,12500.0
2015-04-08 13:00:00,43.51,43.52,43.5,43.52,4400.0,32.2716,32.279,32.2642,32.279,4400.0
2015-04-08 13:05:00,43.52,43.53,43.5,43.51,10900.0,32.279,32.2865,32.2642,32.2716,10900.0
2015-04-08 13:10:00,43.51,43.52,43.5,43.52,14800.0,32.2716,32.279,32.2642,32.279,14800.0
2015-04-08 13:15:00,43.51,43.53,43.51,43.52,62200.0,32.2716,32.2865,32.2716,32.279,62200.0
2015-04-08 13:20:00,43.53,43.53,43.5,43.52,49400.0,32.2865,32.2865,32.2642,32.279,49400.0
2015-04-08 13:25:00,43.53,43.54,43.52,43.54,9500.0,32.2865,32.2939,32.279,32.2939,9500.0
2015-04-08 13:30:00,43.53,43.54,43.52,43.53,10900.0,32.2865,32.2939,32.279,32.2865,10900.0
2015-04-08 13:35:00,43.53,43.53,43.51,43.52,6900.0,32.2865,32.2865,32.2716,32.279,6900.0
2015-04-08 13:40:00,43.51,43.54,43.51,43.52,36700.0,32.2716,32.2939,32.2716,32.279,36700.0
2015-04-08 13:45:00,43.52,43.55,43.52,43.52,46400.0,32.279,32.3013,32.279,32.279,46400.0
2015-04-08 13:50:00,43.52,43.54,43.5,43.54,71700.0,32.279,32.2939,32.2642,32.2939,71700.0
2015-04-08 13:55:00,43.54,43.54,43.51,43.52,30000.0,32.2939,32.2939,32.2716,32.279,30000.0
2015-04-08 14:00:00,43.53,43.55,43.5,43.53,130100.0,32.2865,32.3013,32.2642,32.2865,130100.0
2015-04-08 14:05:00,43.53,43.53,43.43,43.43,45200.0,32.2865,32.2865,32.2123,32.2123,45200.0
2015-04-08 14:10:00,43.42,43.55,43.42,43.54,23800.0,32.2049,32.3013,32.2049,32.2939,23800.0
2015-04-08 14:15:00,43.54,43.55,43.51,43.52,67200.0,32.2939,32.3013,32.2716,32.279,67200.0
2015-04-08 14:20:00,43.53,43.55,43.51,43.52,90600.0,32.2865,32.3013,32.2716,32.279,90600.0
2015-04-08 14:25:00,43.52,43.53,43.51,43.51,17000.0,32.279,32.2865,32.2716,32.2716,17000.0
2015-04-08 14:30:00,43.52,43.53,43.5,43.52,74500.0,32.279,32.2865,32.2642,32.279,74500.0
2015-04-08 14:35:00,43.51,43.52,43.49,43.52,55100.0,32.2716,32.279,32.2568,32.279,55100.0
2015-04-08 14:40:00,43.51,43.53,43.46,43.52,20600.0,32.2716,32.2865,32.2345,32.279,20600.0
2015-04-08 14:45:00,43.53,43.55,43.51,43.55,24100.0,32.2865,32.3013,32.2716,32.3013,24100.0
2015-04-08 14:50:00,43.55,43.55,43.47,43.47,28500.0,32.3013,32.3013,32.242,32.242,28500.0
2015-04-08 14:55:00,43.46,43.52,43.43,43.51,13500.0,32.2345,32.279,32.2123,32.2716,13500.0
2015-04-08 15:00:00,43.52,43.54,43.49,43.54,14800.0,32.279,32.2939,32.2568,32.2939,14800.0
2015-04-08 15:05:00,43.54,43.54,43.52,43.54,14700.0,32.2939,32.2939,32.279,32.2939,14700.0
2015-04-08 15:10:00,43.53,43.53,43.47,43.47,22900.0,32.2865,32.2865,32.242,32.242,22900.0
2015-04-08 15:15:00,43.47,43.53,43.47,43.53,25700.0,32.242,32.2865,32.242,32.2865,25700.0
2015-04-08 15:20:00,43.53,43.55,43.51,43.55,46700.0,32.2865,32.3013,32.2716,32.3013,46700.0
2015-04-08 15:25:00,43.55,43.57,43.54,43.54,37000.0,32.3013,32.3161,32.2939,32.2939,37000.0
2015-04-08 15:30:00,43.55,43.55,43.47,43.49,41900.0,32.3013,32.3013,32.242,32.2568,41900.0
2015-04-08 15:35:00,43.49,43.52,43.48,43.52,24100.0,32.2568,32.279,32.2494,32.279,24100.0
2015-04-08 15:40:00,43.52,43.52,43.47,43.48,33500.0,32.279,32.279,32.242,32.2494,33500.0
2015-04-08 15:45:00,43.48,43.48,43.44,43.44,49000.0,32.2494,32.2494,32.2197,32.2197,49000.0
2015-04-08 15:50:00,43.45,43.48,43.45,43.46,51200.0,32.2271,32.2494,32.2271,32.2345,51200.0
2015-04-08 15:55:00,43.46,43.5,43.45,43.5,181900.0,32.2345,32.2642,32.2271,32.2642,181900.0
2015-04-09 09:30:00,43.45,43.46,43.32,43.41,24500.0,32.2271,32.2345,32.1307,32.1975,24500.0
2015-04-09 09:35:00,43.42,43.46,43.39,43.43,20300.0,32.2049,32.2345,32.1826,32.2123,20300.0
2015-04-09 09:40:00,43.41,43.41,43.27,43.27,22500.0,32.1975,32.1975,32.0936,32.0936,22500.0
2015-04-09 09:45:00,43.26,43.26,43.15,43.15,17100.0,32.0862,32.0862,32.0046,32.0046,17100.0
2015-04-09 09:50:00,43.14,43.25,43.12,43.24,20400.0,31.9972,32.0788,31.9824,32.0714,20400.0
2015-04-09 09:55:00,43.25,43.31,43.09,43.13,26400.0,32.0788,32.1233,31.9601,31.9898,26400.0
2015-04-09 10:00:00,43.16,43.24,43.16,43.2,23000.0,32.012,32.0714,32.012,32.0417,23000.0
2015-04-09 10:05:00,43.19,43.19,43.08,43.11,15400.0,32.0343,32.0343,31.9527,31.9749,15400.0
2015-04-09 10:10:00,43.12,43.14,43.09,43.11,11900.0,31.9824,31.9972,31.9601,31.9749,11900.0
2015-04-09 10:15:00,43.11,43.14,43.03,43.05,16400.0,31.9749,31.9972,31.9156,31.9304,16400.0
2015-04-09 10:20:00,43.05,43.12,43.02,43.07,12300.0,31.9304,31.9824,31.9082,31.9453,12300.0
2015-04-09 10:25:00,43.07,43.14,43.06,43.13,13400.0,31.9453,31.9972,31.9379,31.9898,13400.0
2015-04-09 10:30:00,43.13,43.13,43.04,43.06,13500.0,31.9898,31.9898,31.923,31.9379,13500.0
2015-04-09 10:35:00,43.06,43.08,43.0,43.0,13500.0,31.9379,31.9527,31.8934,31.8934,13500.0
2015-04-09 10:40:00,43.01,43.02,42.93,42.95,30800.0,31.9008,31.9082,31.8414,31.8563,30800.0
2015-04-09 10:45:00,42.96,42.97,42.91,42.93,13700.0,31.8637,31.8711,31.8266,31.8414,13700.0
2015-04-09 10:50:00,42.93,42.94,42.89,42.9,12700.0,31.8414,31.8488,31.8118,31.8192,12700.0
2015-04-09 10:55:00,42.9,42.96,42.87,42.96,11900.0,31.8192,31.8637,31.7969,31.8637,11900.0
2015-04-09 11:00:00,42.95,42.95,42.91,42.94,16500.0,31.8563,31.8563,31.8266,31.8488,16500.0
2015-04-09 11:05:00,42.93,42.93,42.87,42.89,13300.0,31.8414,31.8414,31.7969,31.8118,13300.0
2015-04-09 11:10:00,42.9,42.92,42.88,42.91,9400.0,31.8192,31.834,31.8043,31.8266,9400.0
2015-04-09 11:15:00,42.91,42.91,42.88,42.9,7600.0,31.8266,31.8266,31.8043,31.8192,7600.0
2015-04-09 11:20:00,42.91,42.91,42.89,42.89,11200.0,31.8266,31.8266,31.8118,31.8118,11200.0
2015-04-09 11:25:00,42.87,42.91,42.87,42.91,8900.0,31.7969,31.8266,31.7969,31.8266,8900.0
2015-04-09 11:30:00,42.92,43.01,42.91,43.0,12200.0,31.834,31.9008,31.8266,31.8934,12200.0
2015-04-09 11:35:00,43.0,43.01,42.97,43.0,13300.0,31.8934,31.9008,31.8711,31.8934,13300.0
2015-04-09 11:40:00,43.0,43.03,42.99,43.02,23500.0,31.8934,31.9156,31.8859,31.9082,23500.0
2015-04-09 11:45:00,43.03,43.05,42.94,42.95,22000.0,31.9156,31.9304,31.8488,31.8563,22000.0
2015-04-09 11:50:00,42.94,42.95,42.91,42.93,12400.0,31.8488,31.8563,31.8266,31.8414,12400.0
2015-04-09 11:55:00,42.91,42.92,42.82,42.87,16600.0,31.8266,31.834,31.7598,31.7969,16600.0
2015-04-09 12:00:00,42.87,42.92,42.86,42.91,17600.0,31.7969,31.834,31.7895,31.8266,17600.0
2015-04-09 12:05:00,42.91,42.92,42.84,42.84,11500.0,31.8266,31.834,31.7747,31.7747,11500.0
2015-04-09 12:10:00,42.85,42.87,42.81,42.84,28700.0,31.7821,31.7969,31.7524,31.7747,28700.0
2015-04-09 12:15:00,42.85,42.87,42.82,42.83,21000.0,31.7821,31.7969,31.7598,31.7673,21000.0
2015-04-09 12:20:00,42.82,42.82,42.74,42.8,41500.0,31.7598,31.7598,31.7005,31.745,41500.0
2015-04-09 12:25:00,42.8,42.86,42.8,42.84,41200.0,31.745,31.7895,31.745,31.7747,41200.0
2015-04-09 12:30:00,42.84,42.85,42.79,42.79,7900.0,31.7747,31.7821,31.7376,31.7376,7900.0
2015-04-09 12:35:00,42.79,42.83,42.76,42.82,18400.0,31.7376,31.7673,31.7153,31.7598,18400.0
2015-04-09 12:40:00,42.83,42.83,42.79,42.79,14000.0,31.7673,31.7673,31.7376,31.7376,14000.0
2015-04-09 12:45:00,42.8,42.82,42.77,42.77,23100.0,31.745,31.7598,31.7228,31.7228,23100.0
2015-04-09 12:50:00,42.78,42.83,42.77,42.83,23700.0,31.7302,31.7673,31.7228,31.7673,23700.0
2015-04-09 12:55:00,42.82,42.82,42.79,42.8,27100.0,31.7598,31.7598,31.7376,31.745,27100.0
2015-04-09 13:00:00,42.81,42.82,42.72,42.73,37800.0,31.7524,31.7598,31.6857,31.6931,37800.0
2015-04-09 13:05:00,42.73,42.73,42.65,42.65,34500.0,31.6931,31.6931,31.6338,31.6338,34500.0
2015-04-09 13:10:00,42.66,42.71,42.65,42.69,45800.0,31.6412,31.6783,31.6338,31.6634,45800.0
2015-04-09 13:15:00,42.69,42.69,42.62,42.64,26800.0,31.6634,31.6634,31.6115,31.6263,26800.0
2015-04-09 13:20:00,42.65,42.67,42.63,42.65,34500.0,31.6338,31.6486,31.6189,31.6338,34500.0
2015-04-09 13:25:00,42.63,42.66,42.62,42.66,22000.0,31.6189,31.6412,31.6115,31.6412,22000.0
2015-04-09 13:30:00,42.65,42.66,42.64,42.65,18300.0,31.6338,31.6412,31.6263,31.6338,18300.0
2015-04-09 13:35:00,42.64,42.66,42.63,42.63,20800.0,31.6263,31.6412,31.6189,31.6189,20800.0
2015-04-09 13:40:00,42.62,42.62,42.58,42.61,27100.0,31.6115,31.6115,31.5818,31.6041,27100.0
2015-04-09 13:45:00,42.61,42.62,42.56,42.57,27400.0,31.6041,31.6115,31.567,31.5744,27400.0
2015-04-09 13:50:00,42.58,42.6,42.56,42.59,21200.0,31.5818,31.5967,31.567,31.5893,21200.0
2015-04-09 13:55:00,42.59,42.6,42.53,42.57,25300.0,31.5893,31.5967,31.5448,31.5744,25300.0
2015-04-09 14:00:00,42.57,42.57,42.54,42.55,23700.0,31.5744,31.5744,31.5522,31.5596,23700.0
2015-04-09 14:05:00,42.55,42.55,42.51,42.51,39700.0,31.5596,31.5596,31.5299,31.5299,39700.0
2015-04-09 14:10:00,42.52,42.55,42.49,42.5,31600.0,31.5373,31.5596,31.5151,31.5225,31600.0
2015-04-09 14:15:00,42.5,42.5,42.45,42.46,36100.0,31.5225,31.5225,31.4854,31.4928,36100.0
2015-04-09 14:20:00,42.46,42.48,42.39,42.47,49500.0,31.4928,31.5077,31.4409,31.5002,49500.0
2015-04-09 14:25:00,42.48,42.54,42.45,42.52,43600.0,31.5077,31.5522,31.4854,31.5373,43600.0
2015-04-09 14:30:00,42.51,42.52,42.47,42.48,24600.0,31.5299,31.5373,31.5002,31.5077,24600.0
2015-04-09 14:35:00,42.47,42.52,42.46,42.52,28300.0,31.5002,31.5373,31.4928,31.5373,28300.0
2015-04-09 14:40:00,42.52,42.52,42.43,42.45,30900.0,31.5373,31.5373,31.4706,31.4854,30900.0
2015-04-09 14:45:00,42.45,42.45,42.39,42.4,40100.0,31.4854,31.4854,31.4409,31.4483,40100.0
2015-04-09 14:50:00,42.39,42.45,42.38,42.38,41200.0,31.4409,31.4854,31.4335,31.4335,41200.0
2015-04-09 14:55:00,42.38,42.44,42.33,42.43,53800.0,31.4335,31.478,31.3964,31.4706,53800.0
2015-04-09 15:00:00,42.43,42.47,42.42,42.44,58700.0,31.4706,31.5002,31.4632,31.478,58700.0
2015-04-09 15:05:00,42.44,42.44,42.33,42.38,79600.0,31.478,31.478,31.3964,31.4335,79600.0
2015-04-09 15:10:00,42.38,42.51,42.36,42.48,88000.0,31.4335,31.5299,31.4187,31.5077,88000.0
2015-04-09 15:15:00,42.48,42.49,42.38,42.39,54800.0,31.5077,31.5151,31.4335,31.4409,54800.0
2015-04-09 15:20:00,42.39,42.43,42.36,42.43,70300.0,31.4409,31.4706,31.4187,31.4706,70300.0
2015-04-09 15:25:00,42.43,42.45,42.38,42.45,99800.0,31.4706,31.4854,31.4335,31.4854,99800.0
2015-04-09 15:30:00,42.44,42.44,42.32,42.33,82000.0,31.478,31.478,31.389,31.3964,82000.0
2015-04-09 15:35:00,42.33,42.34,42.32,42.32,61100.0,31.3964,31.4038,31.389,31.389,61100.0
2015-04-09 15:40:00,42.33,42.37,42.29,42.35,123600.0,31.3964,31.4261,31.3667,31.4112,123600.0
2015-04-09 15:45:00,42.35,42.35,42.3,42.33,93900.0,31.4112,31.4112,31.3742,31.3964,93900.0
2015-04-09 15:50:00,42.33,42.4,42.32,42.4,125200.0,31.3964,31.4483,31.389,31.4483,125200.0
2015-04-09 15:55:00,42.41,42.42,42.37,42.38,224800.0,31.4557,31.4632,31.4261,31.4335,224800.0
2015-04-10 09:30:00,42.55,42.9,42.55,42.9,75200.0,31.5596,31.8192,31.5596,31.8192,75200.0
2015-04-10 09:35:00,42.9,42.93,42.82,42.85,59500.0,31.8192,31.8414,31.7598,31.7821,59500.0
2015-04-10 09:40:00,42.86,42.87,42.53,42.53,60900.0,31.7895,31.7969,31.5448,31.5448,60900.0
2015-04-10 09:45:00,42.53,42.7,42.53,42.66,26400.0,31.5448,31.6708,31.5448,31.6412,26400.0
2015-04-10 09:50:00,42.68,42.68,42.63,42.63,17800.0,31.656,31.656,31.6189,31.6189,17800.0
2015-04-10 09:55:00,42.63,42.66,42.62,42.65,24600.0,31.6189,31.6412,31.6115,31.6338,24600.0
2015-04-10 10:00:00,42.65,42.71,42.63,42.66,24500.0,31.6338,31.6783,31.6189,31.6412,24500.0
2015-04-10 10:05:00,42.66,42.78,42.66,42.78,27300.0,31.6412,31.7302,31.6412,31.7302,27300.0
2015-04-10 10:10:00,42.79,42.84,42.73,42.79,34400.0,31.7376,31.7747,31.6931,31.7376,34400.0
2015-04-10 10:15:00,42.79,42.79,42.73,42.75,23700.0,31.7376,31.7376,31.6931,31.7079,23700.0
2015-04-10 10:20:00,42.75,42.8,42.73,42.79,39300.0,31.7079,31.745,31.6931,31.7376,39300.0
2015-04-10 10:25:00,42.79,42.82,42.78,42.8,33500.0,31.7376,31.7598,31.7302,31.745,33500.0
2015-04-10 10:30:00,42.81,42.82,42.78,42.79,25400.0,31.7524,31.7598,31.7302,31.7376,25400.0
2015-04-10 10:35:00,42.8,42.86,42.79,42.86,32600.0,31.745,31.7895,31.7376,31.7895,32600.0
2015-04-10 10:40:00,42.86,42.91,42.85,42.91,49600.0,31.7895,31.8266,31.7821,31.8266,49600.0
2015-04-10 10:45:00,42.91,42.92,42.86,42.88,40300.0,31.8266,31.834,31.7895,31.8043,40300.0
2015-04-10 10:50:00,42.89,42.93,42.88,42.91,53400.0,31.8118,31.8414,31.8043,31.8266,53400.0
2015-04-10 10:55:00,42.91,42.92,42.87,42.88,15900.0,31.8266,31.834,31.7969,31.8043,15900.0
2015-04-10 11:00:00,42.88,42.93,42.88,42.93,23100.0,31.8043,31.8414,31.8043,31.8414,23100.0
2015-04-10 11:05:00,42.94,42.96,42.9,42.91,27700.0,31.8488,31.8637,31.8192,31.8266,27700.0
2015-04-10 11:10:00,42.91,42.92,42.87,42.88,14400.0,31.8266,31.834,31.7969,31.8043,14400.0
2015-04-10 11:15:00,42.87,42.87,42.77,42.77,22400.0,31.7969,31.7969,31.7228,31.7228,22400.0
2015-04-10 11:20:00,42.78,42.82,42.77,42.81,12600.0,31.7302,31.7598,31.7228,31.7524,12600.0
2015-04-10 11:25:00,42.81,42.82,42.79,42.8,12700.0,31.7524,31.7598,31.7376,31.745,12700.0
2015-04-10 11:30:00,42.8,42.81,42.75,42.77,17500.0,31.745,31.7524,31.7079,31.7228,17500.0
2015-04-10 11:35:00,42.77,42.8,42.75,42.77,33800.0,31.7228,31.745,31.7079,31.7228,33800.0
2015-04-10 11:40:00,42.77,42.79,42.73,42.77,29000.0,31.7228,31.7376,31.6931,31.7228,29000.0
2015-04-10 11:45:00,42.78,42.8,42.77,42.78,18200.0,31.7302,31.745,31.7228,31.7302,18200.0
2015-04-10 11:50:00,42.78,42.79,42.77,42.79,28600.0,31.7302,31.7376,31.7228,31.7376,28600.0
2015-04-10 11:55:00,42.78,42.78,42.72,42.73,18500.0,31.7302,31.7302,31.6857,31.6931,18500.0
2015-04-10 12:00:00,42.73,42.74,42.7,42.74,10900.0,31.6931,31.7005,31.6708,31.7005,10900.0
2015-04-10 12:05:00,42.74,42.8,42.74,42.8,9300.0,31.7005,31.745,31.7005,31.745,9300.0
2015-04-10 12:10:00,42.79,42.8,42.78,42.79,13900.0,31.7376,31.745,31.7302,31.7376,13900.0
2015-04-10 12:15:00,42.79,42.83,42.77,42.83,17500.0,31.7376,31.7673,31.7228,31.7673,17500.0
2015-04-10 12:20:00,42.83,42.83,42.79,42.8,6000.0,31.7673,31.7673,31.7376,31.745,6000.0
2015-04-10 12:25:00,42.79,42.81,42.78,42.78,9700.0,31.7376,31.7524,31.7302,31.7302,9700.0
2015-04-10 12:30:00,42.79,42.81,42.78,42.79,4900.0,31.7376,31.7524,31.7302,31.7376,4900.0
2015-04-10 12:35:00,42.79,42.79,42.75,42.78,10900.0,31.7376,31.7376,31.7079,31.7302,10900.0
2015-04-10 12:40:00,42.78,42.78,42.75,42.76,9200.0,31.7302,31.7302,31.7079,31.7153,9200.0
2015-04-10 12:45:00,42.76,42.78,42.73,42.74,13600.0,31.7153,31.7302,31.6931,31.7005,13600.0
2015-04-10 12:50:00,42.75,42.76,42.72,42.74,12800.0,31.7079,31.7153,31.6857,31.7005,12800.0
2015-04-10 12:55:00,42.73,42.74,42.66,42.69,10000.0,31.6931,31.7005,31.6412,31.6634,10000.0
2015-04-10 13:00:00,42.69,42.74,42.68,42.73,14100.0,31.6634,31.7005,31.656,31.6931,14100.0
2015-04-10 13:05:00,42.74,42.75,42.71,42.71,10200.0,31.7005,31.7079,31.6783,31.6783,10200.0
2015-04-10 13:10:00,42.71,42.74,42.71,42.73,7500.0,31.6783,31.7005,31.6783,31.6931,7500.0
2015-04-10 13:15:00,42.72,42.72,42.69,42.71,9200.0,31.6857,31.6857,31.6634,31.6783,9200.0
2015-04-10 13:20:00,42.7,42.71,42.69,42.69,4700.0,31.6708,31.6783,31.6634,31.6634,4700.0
2015-04-10 13:25:00,42.68,42.68,42.64,42.64,7200.0,31.656,31.656,31.6263,31.6263,7200.0
2015-04-10 13:30:00,42.64,42.68,42.64,42.67,14100.0,31.6263,31.656,31.6263,31.6486,14100.0
2015-04-10 13:35:00,42.67,42.71,42.67,42.69,9100.0,31.6486,31.6783,31.6486,31.6634,9100.0
2015-04-10 13:40:00,42.7,42.71,42.69,42.69,10600.0,31.6708,31.6783,31.6634,31.6634,10600.0
2015-04-10 13:45:00,42.69,42.71,42.65,42.66,7600.0,31.6634,31.6783,31.6338,31.6412,7600.0
2015-04-10 13:50:00,42.66,42.68,42.66,42.66,7200.0,31.6412,31.656,31.6412,31.6412,7200.0
2015-04-10 13:55:00,42.66,42.66,42.58,42.61,8500.0,31.6412,31.6412,31.5818,31.6041,8500.0
2015-04-10 14:00:00,42.61,42.68,42.6,42.68,13700.0,31.6041,31.656,31.5967,31.656,13700.0
2015-04-10 14:05:00,42.68,42.69,42.66,42.68,19900.0,31.656,31.6634,31.6412,31.656,19900.0
2015-04-10 14:10:00,42.69,42.7,42.65,42.65,15800.0,31.6634,31.6708,31.6338,31.6338,15800.0
2015-04-10 14:15:00,42.66,42.67,42.6,42.61,9900.0,31.6412,31.6486,31.5967,31.6041,9900.0
2015-04-10 14:20:00,42.6,42.62,42.58,42.59,7000.0,31.5967,31.6115,31.5818,31.5893,7000.0
2015-04-10 14:25:00,42.58,42.63,42.58,42.59,16900.0,31.5818,31.6189,31.5818,31.5893,16900.0
2015-04-10 14:30:00,42.58,42.58,42.54,42.54,18800.0,31.5818,31.5818,31.5522,31.5522,18800.0
2015-04-10 14:35:00,42.54,42.57,42.52,42.55,16500.0,31.5522,31.5744,31.5373,31.5596,16500.0
2015-04-10 14:40:00,42.55,42.57,42.52,42.57,15500.0,31.5596,31.5744,31.5373,31.5744,15500.0
2015-04-10 14:45:00,42.57,42.57,42.49,42.51,14400.0,31.5744,31.5744,31.5151,31.5299,14400.0
2015-04-10 14:50:00,42.5,42.54,42.47,42.48,27700.0,31.5225,31.5522,31.5002,31.5077,27700.0
2015-04-10 14:55:00,42.48,42.5,42.43,42.46,20200.0,31.5077,31.5225,31.4706,31.4928,20200.0
2015-04-10 15:00:00,42.45,42.5,42.45,42.47,21200.0,31.4854,31.5225,31.4854,31.5002,21200.0
2015-04-10 15:05:00,42.47,42.49,42.45,42.46,16600.0,31.5002,31.5151,31.4854,31.4928,16600.0
2015-04-10 15:10:00,42.46,42.48,42.44,42.44,19500.0,31.4928,31.5077,31.478,31.478,19500.0
2015-04-10 15:15:00,42.44,42.44,42.38,42.38,20900.0,31.478,31.478,31.4335,31.4335,20900.0
2015-04-10 15:20:00,42.37,42.42,42.37,42.4,42400.0,31.4261,31.4632,31.4261,31.4483,42400.0
2015-04-10 15:25:00,42.4,42.4,42.37,42.4,16400.0,31.4483,31.4483,31.4261,31.4483,16400.0
2015-04-10 15:30:00,42.39,42.45,42.37,42.45,21900.0,31.4409,31.4854,31.4261,31.4854,21900.0
2015-04-10 15:35:00,42.45,42.45,42.42,42.45,18500.0,31.4854,31.4854,31.4632,31.4854,18500.0
2015-04-10 15:40:00,42.45,42.46,42.4,42.42,38000.0,31.4854,31.4928,31.4483,31.4632,38000.0
2015-04-10 15:45:00,42.42,42.43,42.41,42.42,28600.0,31.4632,31.4706,31.4557,31.4632,28600.0
2015-04-10 15:50:00,42.42,42.47,42.41,42.47,46100.0,31.4632,31.5002,31.4557,31.5002,46100.0
2015-04-10 15:55:00,42.47,42.49,42.44,42.48,85600.0,31.5002,31.5151,31.478,31.5077,85600.0
2015-04-13 09:30:00,42.52,42.57,42.4,42.48,31200.0,31.5373,31.5744,31.4483,31.5077,31200.0
2015-04-13 09:35:00,42.47,42.52,42.43,42.45,26500.0,31.5002,31.5373,31.4706,31.4854,26500.0
2015-04-13 09:40:00,42.45,42.58,42.4,42.53,31700.0,31.4854,31.5818,31.4483,31.5448,31700.0
2015-04-13 09:45:00,42.54,42.58,42.5,42.52,21700.0,31.5522,31.5818,31.5225,31.5373,21700.0
2015-04-13 09:50:00,42.51,42.54,42.5,42.51,19600.0,31.5299,31.5522,31.5225,31.5299,19600.0
2015-04-13 09:55:00,42.52,42.57,42.5,42.54,11400.0,31.5373,31.5744,31.5225,31.5522,11400.0
2015-04-13 10:00:00,42.54,42.55,42.47,42.54,28800.0,31.5522,31.5596,31.5002,31.5522,28800.0
2015-04-13 10:05:00,42.54,42.55,42.49,42.5,18300.0,31.5522,31.5596,31.5151,31.5225,18300.0
2015-04-13 10:10:00,42.51,42.55,42.48,42.54,12600.0,31.5299,31.5596,31.5077,31.5522,12600.0
2015-04-13 10:15:00,42.53,42.55,42.5,42.54,5300.0,31.5448,31.5596,31.5225,31.5522,5300.0
2015-04-13 10:20:00,42.56,42.67,42.55,42.67,9400.0,31.567,31.6486,31.5596,31.6486,9400.0
2015-04-13 10:25:00,42.67,42.68,42.62,42.64,4100.0,31.6486,31.656,31.6115,31.6263,4100.0
2015-04-13 10:30:00,42.63,42.64,42.55,42.55,14000.0,31.6189,31.6263,31.5596,31.5596,14000.0
2015-04-13 10:35:00,42.56,42.57,42.52,42.55,15700.0,31.567,31.5744,31.5373,31.5596,15700.0
2015-04-13 10:40:00,42.55,42.6,42.54,42.58,19200.0,31.5596,31.5967,31.5522,31.5818,19200.0
2015-04-13 10:45:00,42.58,42.6,42.56,42.58,5500.0,31.5818,31.5967,31.567,31.5818,5500.0
2015-04-13 10:50:00,42.59,42.62,42.58,42.62,19100.0,31.5893,31.6115,31.5818,31.6115,19100.0
2015-04-13 10:55:00,42.62,42.64,42.61,42.62,7700.0,31.6115,31.6263,31.6041,31.6115,7700.0
2015-04-13 11:00:00,42.64,42.67,42.63,42.66,13700.0,31.6263,31.6486,31.6189,31.6412,13700.0
2015-04-13 11:05:00,42.66,42.67,42.66,42.66,9200.0,31.6412,31.6486,31.6412,31.6412,9200.0
2015-04-13 11:10:00,42.66,42.68,42.65,42.67,16500.0,31.6412,31.656,31.6338,31.6486,16500.0
2015-04-13 11:15:00,42.66,42.66,42.63,42.65,7100.0,31.6412,31.6412,31.6189,31.6338,7100.0
2015-04-13 11:20:00,42.64,42.64,42.61,42.63,5000.0,31.6263,31.6263,31.6041,31.6189,5000.0
2015-04-13 11:25:00,42.64,42.65,42.62,42.62,11500.0,31.6263,31.6338,31.6115,31.6115,11500.0
2015-04-13 11:30:00,42.63,42.65,42.62,42.65,16500.0,31.6189,31.6338,31.6115,31.6338,16500.0
2015-04-13 11:35:00,42.64,42.68,42.64,42.65,11600.0,31.6263,31.656,31.6263,31.6338,11600.0
2015-04-13 11:40:00,42.65,42.65,42.62,42.63,5700.0,31.6338,31.6338,31.6115,31.6189,5700.0
2015-04-13 11:45:00,42.62,42.63,42.61,42.62,4200.0,31.6115,31.6189,31.6041,31.6115,4200.0
2015-04-13 11:50:00,42.62,42.64,42.61,42.61,10500.0,31.6115,31.6263,31.6041,31.6041,10500.0
2015-04-13 11:55:00,42.61,42.63,42.61,42.63,3600.0,31.6041,31.6189,31.6041,31.6189,3600.0
2015-04-13 12:00:00,42.63,42.65,42.62,42.62,16200.0,31.6189,31.6338,31.6115,31.6115,16200.0
2015-04-13 12:05:00,42.62,42.62,42.59,42.6,5500.0,31.6115,31.6115,31.5893,31.5967,5500.0
2015-04-13 12:10:00,42.59,42.6,42.56,42.6,5600.0,31.5893,31.5967,31.567,31.5967,5600.0
2015-04-13 12:15:00,42.61,42.66,42.59,42.66,8400.0,31.6041,31.6412,31.5893,31.6412,8400.0
2015-04-13 12:20:00,42.66,42.66,42.63,42.63,5500.0,31.6412,31.6412,31.6189,31.6189,5500.0
2015-04-13 12:25:00,42.64,42.7,42.61,42.7,41100.0,31.6263,31.6708,31.6041,31.6708,41100.0
2015-04-13 12:30:00,42.7,42.71,42.67,42.71,41800.0,31.6708,31.6783,31.6486,31.6783,41800.0
2015-04-13 12:35:00,42.71,42.72,42.69,42.71,106300.0,31.6783,31.6857,31.6634,31.6783,106300.0
2015-04-13 12:40:00,42.71,42.71,42.67,42.7,7500.0,31.6783,31.6783,31.6486,31.6708,7500.0
2015-04-13 12:45:00,42.7,42.7,42.67,42.67,4800.0,31.6708,31.6708,31.6486,31.6486,4800.0
2015-04-13 12:50:00,42.67,42.67,42.63,42.66,5800.0,31.6486,31.6486,31.6189,31.6412,5800.0
2015-04-13 12:55:00,42.66,42.68,42.65,42.67,4100.0,31.6412,31.656,31.6338,31.6486,4100.0
2015-04-13 13:00:00,42.68,42.71,42.66,42.7,7800.0,31.656,31.6783,31.6412,31.6708,7800.0
2015-04-13 13:05:00,42.71,42.72,42.69,42.69,37100.0,31.6783,31.6857,31.6634,31.6634,37100.0
2015-04-13 13:10:00,42.69,42.72,42.68,42.72,17400.0,31.6634,31.6857,31.656,31.6857,17400.0
2015-04-13 13:15:00,42.72,42.73,42.71,42.72,5200.0,31.6857,31.6931,31.6783,31.6857,5200.0
2015-04-13 13:20:00,42.72,42.72,42.69,42.7,7600.0,31.6857,31.6857,31.6634,31.6708,7600.0
2015-04-13 13:25:00,42.71,42.71,42.67,42.7,10200.0,31.6783,31.6783,31.6486,31.6708,10200.0
2015-04-13 13:30:00,42.7,42.73,42.69,42.73,25200.0,31.6708,31.6931,31.6634,31.6931,25200.0
2015-04-13 13:35:00,42.72,42.73,42.72,42.72,7000.0,31.6857,31.6931,31.6857,31.6857,7000.0
2015-04-13 13:40:00,42.73,42.73,42.7,42.71,6500.0,31.6931,31.6931,31.6708,31.6783,6500.0
2015-04-13 13:45:00,42.71,42.72,42.71,42.72,4300.0,31.6783,31.6857,31.6783,31.6857,4300.0
2015-04-13 13:50:00,42.71,42.73,42.7,42.72,11800.0,31.6783,31.6931,31.6708,31.6857,11800.0
2015-04-13 13:55:00,42.73,42.76,42.73,42.76,4000.0,31.6931,31.7153,31.6931,31.7153,4000.0
2015-04-13 14:00:00,42.76,42.78,42.75,42.77,8300.0,31.7153,31.7302,31.7079,31.7228,8300.0
2015-04-13 14:05:00,42.77,42.78,42.75,42.76,7900.0,31.7228,31.7302,31.7079,31.7153,7900.0
2015-04-13 14:10:00,42.75,42.77,42.73,42.73,7000.0,31.7079,31.7228,31.6931,31.6931,7000.0
2015-04-13 14:15:00,42.74,42.74,42.71,42.72,10500.0,31.7005,31.7005,31.6783,31.6857,10500.0
2015-04-13 14:20:00,42.72,42.72,42.7,42.71,4100.0,31.6857,31.6857,31.6708,31.6783,4100.0
2015-04-13 14:25:00,42.71,42.71,42.7,42.7,3800.0,31.6783,31.6783,31.6708,31.6708,3800.0
2015-04-13 14:30:00,42.71,42.73,42.69,42.73,21600.0,31.6783,31.6931,31.6634,31.6931,21600.0
2015-04-13 14:35:00,42.73,42.76,42.72,42.76,4500.0,31.6931,31.7153,31.6857,31.7153,4500.0
2015-04-13 14:40:00,42.76,42.77,42.76,42.77,6400.0,31.7153,31.7228,31.7153,31.7228,6400.0
2015-04-13 14:45:00,42.76,42.76,42.69,42.7,14000.0,31.7153,31.7153,31.6634,31.6708,14000.0
2015-04-13 14:50:00,42.7,42.73,42.69,42.72,25800.0,31.6708,31.6931,31.6634,31.6857,25800.0
2015-04-13 14:55:00,42.71,42.72,42.7,42.7,12800.0,31.6783,31.6857,31.6708,31.6708,12800.0
2015-04-13 15:00:00,42.7,42.71,42.66,42.67,31300.0,31.6708,31.6783,31.6412,31.6486,31300.0
2015-04-13 15:05:00,42.67,42.67,42.63,42.66,29400.0,31.6486,31.6486,31.6189,31.6412,29400.0
2015-04-13 15:10:00,42.66,42.66,42.63,42.64,14700.0,31.6412,31.6412,31.6189,31.6263,14700.0
2015-04-13 15:15:00,42.64,42.66,42.62,42.64,20000.0,31.6263,31.6412,31.6115,31.6263,20000.0
2015-04-13 15:20:00,42.64,42.64,42.59,42.59,24100.0,31.6263,31.6263,31.5893,31.5893,24100.0
2015-04-13 15:25:00,42.6,42.61,42.57,42.6,12700.0,31.5967,31.6041,31.5744,31.5967,12700.0
2015-04-13 15:30:00,42.6,42.61,42.58,42.6,28600.0,31.5967,31.6041,31.5818,31.5967,28600.0
2015-04-13 15:35:00,42.59,42.6,42.58,42.6,18300.0,31.5893,31.5967,31.5818,31.5967,18300.0
2015-04-13 15:40:00,42.6,42.61,42.58,42.61,44700.0,31.5967,31.6041,31.5818,31.6041,44700.0
2015-04-13 15:45:00,42.6,42.6,42.51,42.52,68700.0,31.5967,31.5967,31.5299,31.5373,68700.0
2015-04-13 15:50:00,42.52,42.54,42.49,42.51,87800.0,31.5373,31.5522,31.5151,31.5299,87800.0
2015-04-13 15:55:00,42.51,42.51,42.42,42.43,216500.0,31.5299,31.5299,31.4632,31.4706,216500.0
2015-04-14 09:30:00,42.63,42.97,42.58,42.94,67300.0,31.6189,31.8711,31.5818,31.8488,67300.0
2015-04-14 09:35:00,42.94,42.94,42.79,42.88,37900.0,31.8488,31.8488,31.7376,31.8043,37900.0
2015-04-14 09:40:00,42.88,42.93,42.85,42.92,21700.0,31.8043,31.8414,31.7821,31.834,21700.0
2015-04-14 09:45:00,42.91,42.92,42.78,42.84,49700.0,31.8266,31.834,31.7302,31.7747,49700.0
2015-04-14 09:50:00,42.85,42.88,42.83,42.84,22000.0,31.7821,31.8043,31.7673,31.7747,22000.0
2015-04-14 09:55:00,42.83,42.88,42.81,42.88,17400.0,31.7673,31.8043,31.7524,31.8043,17400.0
2015-04-14 10:00:00,42.88,42.89,42.82,42.83,28600.0,31.8043,31.8118,31.7598,31.7673,28600.0
2015-04-14 10:05:00,42.82,42.86,42.77,42.82,33300.0,31.7598,31.7895,31.7228,31.7598,33300.0
2015-04-14 10:10:00,42.82,42.9,42.81,42.9,19700.0,31.7598,31.8192,31.7524,31.8192,19700.0
2015-04-14 10:15:00,42.89,42.93,42.84,42.91,123700.0,31.8118,31.8414,31.7747,31.8266,123700.0
2015-04-14 10:20:00,42.9,42.91,42.88,42.9,50600.0,31.8192,31.8266,31.8043,31.8192,50600.0
2015-04-14 10:25:00,42.91,42.93,42.88,42.91,43000.0,31.8266,31.8414,31.8043,31.8266,43000.0
2015-04-14 10:30:00,42.91,42.92,42.82,42.84,26400.0,31.8266,31.834,31.7598,31.7747,26400.0
2015-04-14 10:35:00,42.84,42.86,42.81,42.85,19900.0,31.7747,31.7895,31.7524,31.7821,19900.0
2015-04-14 10:40:00,42.86,42.89,42.83,42.89,16000.0,31.7895,31.8118,31.7673,31.8118,16000.0
2015-04-14 10:45:00,42.89,42.95,42.88,42.93,28600.0,31.8118,31.8563,31.8043,31.8414,28600.0
2015-04-14 10:50:00,42.94,42.94,42.86,42.87,26500.0,31.8488,31.8488,31.7895,31.7969,26500.0
2015-04-14 10:55:00,42.88,42.89,42.86,42.87,14400.0,31.8043,31.8118,31.7895,31.7969,14400.0
2015-04-14 11:00:00,42.87,42.87,42.83,42.87,13700.0,31.7969,31.7969,31.7673,31.7969,13700.0
2015-04-14 11:05:00,42.87,42.89,42.85,42.86,14700.0,31.7969,31.8118,31.7821,31.7895,14700.0
2015-04-14 11:10:00,42.85,42.96,42.85,42.96,28800.0,31.7821,31.8637,31.7821,31.8637,28800.0
2015-04-14 11:15:00,42.96,42.99,42.94,42.95,17400.0,31.8637,31.8859,31.8488,31.8563,17400.0
2015-04-14 11:20:00,42.94,42.99,42.94,42.98,18000.0,31.8488,31.8859,31.8488,31.8785,18000.0
2015-04-14 11:25:00,42.98,42.99,42.97,42.98,17200.0,31.8785,31.8859,31.8711,31.8785,17200.0
2015-04-14 11:30:00,42.98,43.0,42.97,42.98,15300.0,31.8785,31.8934,31.8711,31.8785,15300.0
2015-04-14 11:35:00,42.99,43.0,42.92,42.92,19700.0,31.8859,31.8934,31.834,31.834,19700.0
2015-04-14 11:40:00,42.93,42.95,42.9,42.95,82300.0,31.8414,31.8563,31.8192,31.8563,82300.0
2015-04-14 11:45:00,42.95,42.98,42.93,42.93,20000.0,31.8563,31.8785,31.8414,31.8414,20000.0
2015-04-14 11:50:00,42.94,42.97,42.94,42.96,6100.0,31.8488,31.8711,31.8488,31.8637,6100.0
2015-04-14 11:55:00,42.96,42.97,42.94,42.94,13100.0,31.8637,31.8711,31.8488,31.8488,13100.0
2015-04-14 12:00:00,42.95,42.96,42.94,42.96,7900.0,31.8563,31.8637,31.8488,31.8637,7900.0
2015-04-14 12:05:00,42.94,42.99,42.94,42.97,14800.0,31.8488,31.8859,31.8488,31.8711,14800.0
2015-04-14 12:10:00,42.98,42.99,42.96,42.97,8600.0,31.8785,31.8859,31.8637,31.8711,8600.0
2015-04-14 12:15:00,42.96,42.98,42.94,42.96,25500.0,31.8637,31.8785,31.8488,31.8637,25500.0
2015-04-14 12:20:00,42.95,42.99,42.94,42.98,23000.0,31.8563,31.8859,31.8488,31.8785,23000.0
2015-04-14 12:25:00,42.98,43.01,42.97,43.0,10300.0,31.8785,31.9008,31.8711,31.8934,10300.0
2015-04-14 12:30:00,43.01,43.09,43.01,43.06,24700.0,31.9008,31.9601,31.9008,31.9379,24700.0
2015-04-14 12:35:00,43.05,43.06,43.0,43.0,7400.0,31.9304,31.9379,31.8934,31.8934,7400.0
2015-04-14 12:40:00,43.0,43.05,42.97,42.97,11100.0,31.8934,31.9304,31.8711,31.8711,11100.0
2015-04-14 12:45:00,42.96,42.99,42.96,42.96,10400.0,31.8637,31.8859,31.8637,31.8637,10400.0
2015-04-14 12:50:00,42.97,43.02,42.96,42.96,11000.0,31.8711,31.9082,31.8637,31.8637,11000.0
2015-04-14 12:55:00,42.97,42.99,42.94,42.98,15700.0,31.8711,31.8859,31.8488,31.8785,15700.0
2015-04-14 13:00:00,42.97,43.0,42.96,43.0,11100.0,31.8711,31.8934,31.8637,31.8934,11100.0
2015-04-14 13:05:00,43.0,43.01,42.98,43.0,30100.0,31.8934,31.9008,31.8785,31.8934,30100.0
2015-04-14 13:10:00,43.0,43.03,42.99,43.0,19200.0,31.8934,31.9156,31.8859,31.8934,19200.0
2015-04-14 13:15:00,42.99,43.03,42.98,43.01,26700.0,31.8859,31.9156,31.8785,31.9008,26700.0
2015-04-14 13:20:00,43.02,43.03,43.0,43.0,17600.0,31.9082,31.9156,31.8934,31.8934,17600.0
2015-04-14 13:25:00,43.0,43.0,42.96,42.96,9100.0,31.8934,31.8934,31.8637,31.8637,9100.0
2015-04-14 13:30:00,42.97,42.98,42.93,42.93,12700.0,31.8711,31.8785,31.8414,31.8414,12700.0
2015-04-14 13:35:00,42.93,42.93,42.89,42.9,24000.0,31.8414,31.8414,31.8118,31.8192,24000.0
2015-04-14 13:40:00,42.89,42.9,42.87,42.9,19400.0,31.8118,31.8192,31.7969,31.8192,19400.0
2015-04-14 13:45:00,42.9,42.92,42.89,42.9,12200.0,31.8192,31.834,31.8118,31.8192,12200.0
2015-04-14 13:50:00,42.89,42.91,42.88,42.88,16500.0,31.8118,31.8266,31.8043,31.8043,16500.0
2015-04-14 13:55:00,42.88,42.9,42.88,42.89,8600.0,31.8043,31.8192,31.8043,31.8118,8600.0
2015-04-14 14:00:00,42.88,42.88,42.85,42.85,16800.0,31.8043,31.8043,31.7821,31.7821,16800.0
2015-04-14 14:05:00,42.84,42.89,42.84,42.87,18500.0,31.7747,31.8118,31.7747,31.7969,18500.0
2015-04-14 14:10:00,42.86,42.88,42.85,42.88,8500.0,31.7895,31.8043,31.7821,31.8043,8500.0
2015-04-14 14:15:00,42.87,42.92,42.87,42.9,19900.0,31.7969,31.834,31.7969,31.8192,19900.0
2015-04-14 14:20:00,42.9,42.9,42.88,42.89,13900.0,31.8192,31.8192,31.8043,31.8118,13900.0
2015-04-14 14:25:00,42.88,42.91,42.88,42.88,15100.0,31.8043,31.8266,31.8043,31.8043,15100.0
2015-04-14 14:30:00,42.88,42.88,42.82,42.87,19900.0,31.8043,31.8043,31.7598,31.7969,19900.0
2015-04-14 14:35:00,42.85,42.85,42.79,42.8,9100.0,31.7821,31.7821,31.7376,31.745,9100.0
2015-04-14 14:40:00,42.81,42.84,42.8,42.8,12800.0,31.7524,31.7747,31.745,31.745,12800.0
2015-04-14 14:45:00,42.8,42.86,42.8,42.86,15900.0,31.745,31.7895,31.745,31.7895,15900.0
2015-04-14 14:50:00,42.84,42.86,42.81,42.82,17000.0,31.7747,31.7895,31.7524,31.7598,17000.0
2015-04-14 14:55:00,42.81,42.84,42.8,42.82,12900.0,31.7524,31.7747,31.745,31.7598,12900.0
2015-04-14 15:00:00,42.82,42.85,42.82,42.82,13500.0,31.7598,31.7821,31.7598,31.7598,13500.0
2015-04-14 15:05:00,42.82,42.87,42.82,42.84,24200.0,31.7598,31.7969,31.7598,31.7747,24200.0
2015-04-14 15:10:00,42.84,42.9,42.84,42.85,24900.0,31.7747,31.8192,31.7747,31.7821,24900.0
2015-04-14 15:15:00,42.86,42.87,42.82,42.83,18300.0,31.7895,31.7969,31.7598,31.7673,18300.0
2015-04-14 15:20:00,42.82,42.84,42.79,42.81,28800.0,31.7598,31.7747,31.7376,31.7524,28800.0
2015-04-14 15:25:00,42.81,42.82,42.8,42.82,21500.0,31.7524,31.7598,31.745,31.7598,21500.0
2015-04-14 15:30:00,42.82,42.85,42.81,42.82,39000.0,31.7598,31.7821,31.7524,31.7598,39000.0
2015-04-14 15:35:00,42.82,42.83,42.79,42.8,25800.0,31.7598,31.7673,31.7376,31.745,25800.0
2015-04-14 15:40:00,42.8,42.8,42.77,42.79,34400.0,31.745,31.745,31.7228,31.7376,34400.0
2015-04-14 15:45:00,42.79,42.84,42.78,42.83,73300.0,31.7376,31.7747,31.7302,31.7673,73300.0
2015-04-14 15:50:00,42.83,42.87,42.83,42.86,177300.0,31.7673,31.7969,31.7673,31.7895,177300.0
2015-04-14 15:55:00,42.86,42.86,42.8,42.85,135400.0,31.7895,31.7895,31.745,31.7821,135400.0
2015-04-15 09:30:00,42.94,42.94,42.85,42.92,13500.0,31.8488,31.8488,31.7821,31.834,13500.0
2015-04-15 09:35:00,42.95,42.96,42.86,42.93,16100.0,31.8563,31.8637,31.7895,31.8414,16100.0
2015-04-15 09:40:00,42.93,42.94,42.73,42.77,15700.0,31.8414,31.8488,31.6931,31.7228,15700.0
2015-04-15 09:45:00,42.78,42.84,42.76,42.83,6600.0,31.7302,31.7747,31.7153,31.7673,6600.0
2015-04-15 09:50:00,42.85,42.89,42.77,42.82,5300.0,31.7821,31.8118,31.7228,31.7598,5300.0
2015-04-15 09:55:00,42.83,42.86,42.82,42.86,9500.0,31.7673,31.7895,31.7598,31.7895,9500.0
2015-04-15 10:00:00,42.88,42.96,42.77,42.78,16700.0,31.8043,31.8637,31.7228,31.7302,16700.0
2015-04-15 10:05:00,42.78,42.79,42.74,42.75,12100.0,31.7302,31.7376,31.7005,31.7079,12100.0
2015-04-15 10:10:00,42.75,42.83,42.74,42.83,15400.0,31.7079,31.7673,31.7005,31.7673,15400.0
2015-04-15 10:15:00,42.83,42.88,42.81,42.87,14700.0,31.7673,31.8043,31.7524,31.7969,14700.0
2015-04-15 10:20:00,42.86,42.92,42.85,42.92,9700.0,31.7895,31.834,31.7821,31.834,9700.0
2015-04-15 10:25:00,42.92,42.94,42.86,42.91,14300.0,31.834,31.8488,31.7895,31.8266,14300.0
2015-04-15 10:30:00,42.92,42.93,42.9,42.92,9200.0,31.834,31.8414,31.8192,31.834,9200.0
2015-04-15 10:35:00,42.92,43.0,42.92,42.96,12600.0,31.834,31.8934,31.834,31.8637,12600.0
2015-04-15 10:40:00,42.96,42.99,42.96,42.96,13200.0,31.8637,31.8859,31.8637,31.8637,13200.0
2015-04-15 10:45:00,42.96,43.03,42.95,43.0,54100.0,31.8637,31.9156,31.8563,31.8934,54100.0
2015-04-15 10:50:00,42.99,43.05,42.97,42.97,12500.0,31.8859,31.9304,31.8711,31.8711,12500.0
2015-04-15 10:55:00,42.98,43.04,42.97,43.04,11700.0,31.8785,31.923,31.8711,31.923,11700.0
2015-04-15 11:00:00,43.03,43.04,43.02,43.03,15300.0,31.9156,31.923,31.9082,31.9156,15300.0
2015-04-15 11:05:00,43.02,43.05,43.01,43.03,18000.0,31.9082,31.9304,31.9008,31.9156,18000.0
2015-04-15 11:10:00,43.03,43.08,43.03,43.06,21700.0,31.9156,31.9527,31.9156,31.9379,21700.0
2015-04-15 11:15:00,43.06,43.07,43.01,43.01,17300.0,31.9379,31.9453,31.9008,31.9008,17300.0
2015-04-15 11:20:00,43.0,43.0,42.93,42.93,6500.0,31.8934,31.8934,31.8414,31.8414,6500.0
2015-04-15 11:25:00,42.93,42.98,42.91,42.98,17900.0,31.8414,31.8785,31.8266,31.8785,17900.0
2015-04-15 11:30:00,42.96,42.96,42.9,42.92,14800.0,31.8637,31.8637,31.8192,31.834,14800.0
2015-04-15 11:35:00,42.92,42.96,42.92,42.93,15300.0,31.834,31.8637,31.834,31.8414,15300.0
2015-04-15 11:40:00,42.93,42.96,42.9,42.93,10500.0,31.8414,31.8637,31.8192,31.8414,10500.0
2015-04-15 11:45:00,42.93,42.94,42.88,42.9,18000.0,31.8414,31.8488,31.8043,31.8192,18000.0
2015-04-15 11:50:00,42.9,42.95,42.89,42.95,11000.0,31.8192,31.8563,31.8118,31.8563,11000.0
2015-04-15 11:55:00,42.95,42.98,42.94,42.95,11000.0,31.8563,31.8785,31.8488,31.8563,11000.0
2015-04-15 12:00:00,42.95,42.96,42.92,42.93,12100.0,31.8563,31.8637,31.834,31.8414,12100.0
2015-04-15 12:05:00,42.94,42.97,42.91,42.97,23600.0,31.8488,31.8711,31.8266,31.8711,23600.0
2015-04-15 12:10:00,42.97,42.98,42.95,42.95,16900.0,31.8711,31.8785,31.8563,31.8563,16900.0
2015-04-15 12:15:00,42.95,42.97,42.94,42.96,12700.0,31.8563,31.8711,31.8488,31.8637,12700.0
2015-04-15 12:20:00,42.95,42.96,42.91,42.92,18200.0,31.8563,31.8637,31.8266,31.834,18200.0
2015-04-15 12:25:00,42.92,42.93,42.89,42.91,9400.0,31.834,31.8414,31.8118,31.8266,9400.0
2015-04-15 12:30:00,42.9,42.92,42.86,42.87,10800.0,31.8192,31.834,31.7895,31.7969,10800.0
2015-04-15 12:35:00,42.87,42.87,42.78,42.84,11900.0,31.7969,31.7969,31.7302,31.7747,11900.0
2015-04-15 12:40:00,42.85,42.87,42.79,42.82,8200.0,31.7821,31.7969,31.7376,31.7598,8200.0
2015-04-15 12:45:00,42.82,42.85,42.8,42.8,13500.0,31.7598,31.7821,31.745,31.745,13500.0
2015-04-15 12:50:00,42.79,42.8,42.76,42.78,16600.0,31.7376,31.745,31.7153,31.7302,16600.0
2015-04-15 12:55:00,42.77,42.81,42.76,42.77,8700.0,31.7228,31.7524,31.7153,31.7228,8700.0
2015-04-15 13:00:00,42.77,42.78,42.73,42.73,6800.0,31.7228,31.7302,31.6931,31.6931,6800.0
2015-04-15 13:05:00,42.73,42.75,42.69,42.73,10400.0,31.6931,31.7079,31.6634,31.6931,10400.0
2015-04-15 13:10:00,42.74,42.79,42.73,42.78,10300.0,31.7005,31.7376,31.6931,31.7302,10300.0
2015-04-15 13:15:00,42.78,42.8,42.77,42.77,3100.0,31.7302,31.745,31.7228,31.7228,3100.0
2015-04-15 13:20:00,42.77,42.78,42.76,42.77,7100.0,31.7228,31.7302,31.7153,31.7228,7100.0
2015-04-15 13:25:00,42.76,42.88,42.75,42.88,21200.0,31.7153,31.8043,31.7079,31.8043,21200.0
2015-04-15 13:30:00,42.87,42.88,42.8,42.82,7800.0,31.7969,31.8043,31.745,31.7598,7800.0
2015-04-15 13:35:00,42.83,42.92,42.81,42.85,28300.0,31.7673,31.834,31.7524,31.7821,28300.0
2015-04-15 13:40:00,42.84,42.9,42.83,42.88,6800.0,31.7747,31.8192,31.7673,31.8043,6800.0
2015-04-15 13:45:00,42.89,42.9,42.85,42.86,7000.0,31.8118,31.8192,31.7821,31.7895,7000.0
2015-04-15 13:50:00,42.86,42.91,42.85,42.89,9400.0,31.7895,31.8266,31.7821,31.8118,9400.0
2015-04-15 13:55:00,42.89,42.91,42.88,42.88,7300.0,31.8118,31.8266,31.8043,31.8043,7300.0
2015-04-15 14:00:00,42.88,42.91,42.87,42.91,17800.0,31.8043,31.8266,31.7969,31.8266,17800.0
2015-04-15 14:05:00,42.91,42.92,42.89,42.9,13400.0,31.8266,31.834,31.8118,31.8192,13400.0
2015-04-15 14:10:00,42.9,42.9,42.83,42.84,12900.0,31.8192,31.8192,31.7673,31.7747,12900.0
2015-04-15 14:15:00,42.85,42.87,42.83,42.83,7000.0,31.7821,31.7969,31.7673,31.7673,7000.0
2015-04-15 14:20:00,42.84,42.86,42.81,42.83,9300.0,31.7747,31.7895,31.7524,31.7673,9300.0
2015-04-15 14:25:00,42.81,42.85,42.8,42.84,11700.0,31.7524,31.7821,31.745,31.7747,11700.0
2015-04-15 14:30:00,42.84,42.85,42.8,42.8,7900.0,31.7747,31.7821,31.745,31.745,7900.0
2015-04-15 14:35:00,42.8,42.8,42.77,42.8,15200.0,31.745,31.745,31.7228,31.745,15200.0
2015-04-15 14:40:00,42.8,42.8,42.78,42.79,7300.0,31.745,31.745,31.7302,31.7376,7300.0
2015-04-15 14:45:00,42.8,42.82,42.78,42.82,11800.0,31.745,31.7598,31.7302,31.7598,11800.0
2015-04-15 14:50:00,42.81,42.82,42.79,42.79,13200.0,31.7524,31.7598,31.7376,31.7376,13200.0
2015-04-15 14:55:00,42.79,42.81,42.77,42.78,11700.0,31.7376,31.7524,31.7228,31.7302,11700.0
2015-04-15 15:00:00,42.78,42.81,42.77,42.8,16700.0,31.7302,31.7524,31.7228,31.745,16700.0
2015-04-15 15:05:00,42.81,42.81,42.77,42.77,9700.0,31.7524,31.7524,31.7228,31.7228,9700.0
2015-04-15 15:10:00,42.78,42.79,42.76,42.77,23100.0,31.7302,31.7376,31.7153,31.7228,23100.0
2015-04-15 15:15:00,42.77,42.81,42.76,42.8,26300.0,31.7228,31.7524,31.7153,31.745,26300.0
2015-04-15 15:20:00,42.79,42.81,42.77,42.78,16400.0,31.7376,31.7524,31.7228,31.7302,16400.0
2015-04-15 15:25:00,42.78,42.81,42.76,42.79,16100.0,31.7302,31.7524,31.7153,31.7376,16100.0
2015-04-15 15:30:00,42.8,42.82,42.79,42.81,26700.0,31.745,31.7598,31.7376,31.7524,26700.0
2015-04-15 15:35:00,42.81,42.82,42.78,42.79,27800.0,31.7524,31.7598,31.7302,31.7376,27800.0
2015-04-15 15:40:00,42.8,42.81,42.78,42.78,23800.0,31.745,31.7524,31.7302,31.7302,23800.0
2015-04-15 15:45:00,42.78,42.79,42.75,42.75,43100.0,31.7302,31.7376,31.7079,31.7079,43100.0
2015-04-15 15:50:00,42.75,42.79,42.75,42.75,53300.0,31.7079,31.7376,31.7079,31.7079,53300.0
2015-04-15 15:55:00,42.76,42.76,42.69,42.74,145000.0,31.7153,31.7153,31.6634,31.7005,145000.0
2015-04-16 09:30:00,42.61,42.65,42.5,42.52,31300.0,31.6041,31.6338,31.5225,31.5373,31300.0
2015-04-16 09:35:00,42.5,42.6,42.47,42.6,31900.0,31.5225,31.5967,31.5002,31.5967,31900.0
2015-04-16 09:40:00,42.6,42.66,42.58,42.64,18400.0,31.5967,31.6412,31.5818,31.6263,18400.0
2015-04-16 09:45:00,42.64,42.72,42.61,42.71,49000.0,31.6263,31.6857,31.6041,31.6783,49000.0
2015-04-16 09:50:00,42.71,42.73,42.67,42.69,29900.0,31.6783,31.6931,31.6486,31.6634,29900.0
2015-04-16 09:55:00,42.71,42.79,42.7,42.72,12500.0,31.6783,31.7376,31.6708,31.6857,12500.0
2015-04-16 10:00:00,42.74,42.86,42.73,42.81,13100.0,31.7005,31.7895,31.6931,31.7524,13100.0
2015-04-16 10:05:00,42.81,42.89,42.81,42.82,26400.0,31.7524,31.8118,31.7524,31.7598,26400.0
2015-04-16 10:10:00,42.83,42.97,42.82,42.95,50800.0,31.7673,31.8711,31.7598,31.8563,50800.0
2015-04-16 10:15:00,42.94,42.96,42.89,42.94,28600.0,31.8488,31.8637,31.8118,31.8488,28600.0
2015-04-16 10:20:00,42.93,42.94,42.89,42.92,34400.0,31.8414,31.8488,31.8118,31.834,34400.0
2015-04-16 10:25:00,42.92,42.93,42.88,42.91,31500.0,31.834,31.8414,31.8043,31.8266,31500.0
2015-04-16 10:30:00,42.9,42.91,42.88,42.89,18700.0,31.8192,31.8266,31.8043,31.8118,18700.0
2015-04-16 10:35:00,42.89,43.0,42.89,42.98,17900.0,31.8118,31.8934,31.8118,31.8785,17900.0
2015-04-16 10:40:00,42.99,43.0,42.97,42.99,19400.0,31.8859,31.8934,31.8711,31.8859,19400.0
2015-04-16 10:45:00,42.99,43.04,42.98,43.02,13500.0,31.8859,31.923,31.8785,31.9082,13500.0
2015-04-16 10:50:00,43.01,43.08,43.01,43.08,37100.0,31.9008,31.9527,31.9008,31.9527,37100.0
2015-04-16 10:55:00,43.08,43.13,43.07,43.1,56200.0,31.9527,31.9898,31.9453,31.9675,56200.0
2015-04-16 11:00:00,43.1,43.11,43.04,43.11,60400.0,31.9675,31.9749,31.923,31.9749,60400.0
2015-04-16 11:05:00,43.11,43.12,43.09,43.1,47400.0,31.9749,31.9824,31.9601,31.9675,47400.0
2015-04-16 11:10:00,43.11,43.13,43.11,43.12,24700.0,31.9749,31.9898,31.9749,31.9824,24700.0
2015-04-16 11:15:00,43.13,43.26,43.13,43.21,29800.0,31.9898,32.0862,31.9898,32.0491,29800.0
2015-04-16 11:20:00,43.21,43.25,43.19,43.21,30700.0,32.0491,32.0788,32.0343,32.0491,30700.0
2015-04-16 11:25:00,43.2,43.23,43.2,43.2,28300.0,32.0417,32.0639,32.0417,32.0417,28300.0
2015-04-16 11:30:00,43.2,43.23,43.18,43.23,37500.0,32.0417,32.0639,32.0269,32.0639,37500.0
2015-04-16 11:35:00,43.22,43.29,43.22,43.28,29500.0,32.0565,32.1084,32.0565,32.101,29500.0
2015-04-16 11:40:00,43.28,43.28,43.2,43.2,39500.0,32.101,32.101,32.0417,32.0417,39500.0
2015-04-16 11:45:00,43.2,43.25,43.19,43.21,45200.0,32.0417,32.0788,32.0343,32.0491,45200.0
2015-04-16 11:50:00,43.21,43.23,43.15,43.16,32800.0,32.0491,32.0639,32.0046,32.012,32800.0
2015-04-16 11:55:00,43.16,43.17,43.14,43.16,23100.0,32.012,32.0194,31.9972,32.012,23100.0
2015-04-16 12:00:00,43.15,43.17,43.13,43.15,27200.0,32.0046,32.0194,31.9898,32.0046,27200.0
2015-04-16 12:05:00,43.15,43.21,43.15,43.18,29800.0,32.0046,32.0491,32.0046,32.0269,29800.0
2015-04-16 12:10:00,43.19,43.19,43.14,43.18,14900.0,32.0343,32.0343,31.9972,32.0269,14900.0
2015-04-16 12:15:00,43.17,43.18,43.13,43.14,27100.0,32.0194,32.0269,31.9898,31.9972,27100.0
2015-04-16 12:20:00,43.16,43.16,43.12,43.12,15800.0,32.012,32.012,31.9824,31.9824,15800.0
2015-04-16 12:25:00,43.12,43.14,43.1,43.1,11700.0,31.9824,31.9972,31.9675,31.9675,11700.0
2015-04-16 12:30:00,43.11,43.12,43.08,43.11,15100.0,31.9749,31.9824,31.9527,31.9749,15100.0
2015-04-16 12:35:00,43.11,43.11,43.0,43.01,47700.0,31.9749,31.9749,31.8934,31.9008,47700.0
2015-04-16 12:40:00,43.0,43.05,42.99,43.04,24700.0,31.8934,31.9304,31.8859,31.923,24700.0
2015-04-16 12:45:00,43.04,43.04,42.99,43.0,38200.0,31.923,31.923,31.8859,31.8934,38200.0
2015-04-16 12:50:00,43.0,43.04,42.97,43.0,51200.0,31.8934,31.923,31.8711,31.8934,51200.0
2015-04-16 12:55:00,42.99,43.03,42.99,43.01,33600.0,31.8859,31.9156,31.8859,31.9008,33600.0
2015-04-16 13:00:00,43.02,43.02,42.99,43.0,47100.0,31.9082,31.9082,31.8859,31.8934,47100.0
2015-04-16 13:05:00,43.01,43.01,42.96,42.96,14300.0,31.9008,31.9008,31.8637,31.8637,14300.0
2015-04-16 13:10:00,42.96,42.97,42.94,42.96,8300.0,31.8637,31.8711,31.8488,31.8637,8300.0
2015-04-16 13:15:00,42.96,42.99,42.94,42.94,18200.0,31.8637,31.8859,31.8488,31.8488,18200.0
2015-04-16 13:20:00,42.94,42.94,42.89,42.91,16000.0,31.8488,31.8488,31.8118,31.8266,16000.0
2015-04-16 13:25:00,42.9,42.93,42.89,42.93,14600.0,31.8192,31.8414,31.8118,31.8414,14600.0
2015-04-16 13:30:00,42.92,42.94,42.91,42.93,19800.0,31.834,31.8488,31.8266,31.8414,19800.0
2015-04-16 13:35:00,42.94,43.0,42.93,43.0,23100.0,31.8488,31.8934,31.8414,31.8934,23100.0
2015-04-16 13:40:00,43.0,43.06,42.98,43.04,24100.0,31.8934,31.9379,31.8785,31.923,24100.0
2015-04-16 13:45:00,43.04,43.08,43.04,43.05,46600.0,31.923,31.9527,31.923,31.9304,46600.0
2015-04-16 13:50:00,43.05,43.06,43.01,43.02,22200.0,31.9304,31.9379,31.9008,31.9082,22200.0
2015-04-16 13:55:00,43.03,43.06,43.03,43.05,14800.0,31.9156,31.9379,31.9156,31.9304,14800.0
2015-04-16 14:00:00,43.04,43.05,43.0,43.04,19800.0,31.923,31.9304,31.8934,31.923,19800.0
2015-04-16 14:05:00,43.04,43.04,43.01,43.04,16000.0,31.923,31.923,31.9008,31.923,16000.0
2015-04-16 14:10:00,43.04,43.05,43.0,43.02,28400.0,31.923,31.9304,31.8934,31.9082,28400.0
2015-04-16 14:15:00,43.02,43.02,43.0,43.02,18200.0,31.9082,31.9082,31.8934,31.9082,18200.0
2015-04-16 14:20:00,43.01,43.03,43.0,43.03,40000.0,31.9008,31.9156,31.8934,31.9156,40000.0
2015-04-16 14:25:00,43.02,43.03,42.99,43.01,36500.0,31.9082,31.9156,31.8859,31.9008,36500.0
2015-04-16 14:30:00,43.01,43.02,42.96,42.99,17700.0,31.9008,31.9082,31.8637,31.8859,17700.0
2015-04-16 14:35:00,43.0,43.02,42.97,42.98,10900.0,31.8934,31.9082,31.8711,31.8785,10900.0
2015-04-16 14:40:00,42.98,42.98,42.92,42.92,17500.0,31.8785,31.8785,31.834,31.834,17500.0
2015-04-16 14:45:00,42.92,42.95,42.91,42.92,8000.0,31.834,31.8563,31.8266,31.834,8000.0
2015-04-16 14:50:00,42.92,42.96,42.92,42.94,12800.0,31.834,31.8637,31.834,31.8488,12800.0
2015-04-16 14:55:00,42.94,42.95,42.88,42.9,26500.0,31.8488,31.8563,31.8043,31.8192,26500.0
2015-04-16 15:00:00,42.91,42.92,42.88,42.9,18400.0,31.8266,31.834,31.8043,31.8192,18400.0
2015-04-16 15:05:00,42.9,42.96,42.89,42.95,22500.0,31.8192,31.8637,31.8118,31.8563,22500.0
2015-04-16 15:10:00,42.96,42.96,42.89,42.89,35900.0,31.8637,31.8637,31.8118,31.8118,35900.0
2015-04-16 15:15:00,42.89,42.96,42.87,42.94,35500.0,31.8118,31.8637,31.7969,31.8488,35500.0
2015-04-16 15:20:00,42.94,42.97,42.94,42.97,46200.0,31.8488,31.8711,31.8488,31.8711,46200.0
2015-04-16 15:25:00,42.96,42.97,42.9,42.92,23900.0,31.8637,31.8711,31.8192,31.834,23900.0
2015-04-16 15:30:00,42.93,42.95,42.91,42.95,48800.0,31.8414,31.8563,31.8266,31.8563,48800.0
2015-04-16 15:35:00,42.95,42.96,42.94,42.94,28800.0,31.8563,31.8637,31.8488,31.8488,28800.0
2015-04-16 15:40:00,42.95,42.96,42.91,42.96,34800.0,31.8563,31.8637,31.8266,31.8637,34800.0
2015-04-16 15:45:00,42.95,42.96,42.89,42.93,42200.0,31.8563,31.8637,31.8118,31.8414,42200.0
2015-04-16 15:50:00,42.92,42.97,42.92,42.95,81500.0,31.834,31.8711,31.834,31.8563,81500.0
2015-04-16 15:55:00,42.94,43.0,42.94,42.96,139900.0,31.8488,31.8934,31.8488,31.8637,139900.0
2015-04-17 09:30:00,42.71,42.86,42.65,42.74,151300.0,31.6783,31.7895,31.6338,31.7005,151300.0
2015-04-17 09:35:00,42.77,43.04,42.76,42.86,36900.0,31.7228,31.923,31.7153,31.7895,36900.0
2015-04-17 09:40:00,42.86,42.86,42.8,42.85,105700.0,31.7895,31.7895,31.745,31.7821,105700.0
2015-04-17 09:45:00,42.86,42.91,42.84,42.9,37100.0,31.7895,31.8266,31.7747,31.8192,37100.0
2015-04-17 09:50:00,42.89,42.96,42.87,42.91,59000.0,31.8118,31.8637,31.7969,31.8266,59000.0
2015-04-17 09:55:00,42.92,43.02,42.86,43.0,35400.0,31.834,31.9082,31.7895,31.8934,35400.0
2015-04-17 10:00:00,42.93,42.95,42.86,42.89,35100.0,31.8414,31.8563,31.7895,31.8118,35100.0
2015-04-17 10:05:00,42.9,42.9,42.65,42.68,182900.0,31.8192,31.8192,31.6338,31.656,182900.0
2015-04-17 10:10:00,42.68,42.74,42.65,42.68,88100.0,31.656,31.7005,31.6338,31.656,88100.0
2015-04-17 10:15:00,42.67,42.69,42.63,42.63,26700.0,31.6486,31.6634,31.6189,31.6189,26700.0
2015-04-17 10:20:00,42.63,42.74,42.62,42.67,76900.0,31.6189,31.7005,31.6115,31.6486,76900.0
2015-04-17 10:25:00,42.66,42.67,42.6,42.62,38400.0,31.6412,31.6486,31.5967,31.6115,38400.0
2015-04-17 10:30:00,42.6,42.64,42.58,42.64,33400.0,31.5967,31.6263,31.5818,31.6263,33400.0
2015-04-17 10:35:00,42.64,42.64,42.55,42.55,18900.0,31.6263,31.6263,31.5596,31.5596,18900.0
2015-04-17 10:40:00,42.55,42.55,42.48,42.5,100300.0,31.5596,31.5596,31.5077,31.5225,100300.0
2015-04-17 10:45:00,42.49,42.55,42.49,42.55,48000.0,31.5151,31.5596,31.5151,31.5596,48000.0
2015-04-17 10:50:00,42.54,42.54,42.49,42.5,29200.0,31.5522,31.5522,31.5151,31.5225,29200.0
2015-04-17 10:55:00,42.5,42.52,42.48,42.52,16200.0,31.5225,31.5373,31.5077,31.5373,16200.0
2015-04-17 11:00:00,42.52,42.55,42.48,42.5,35600.0,31.5373,31.5596,31.5077,31.5225,35600.0
2015-04-17 11:05:00,42.5,42.52,42.47,42.52,54100.0,31.5225,31.5373,31.5002,31.5373,54100.0
2015-04-17 11:10:00,42.52,42.53,42.48,42.49,57500.0,31.5373,31.5448,31.5077,31.5151,57500.0
2015-04-17 11:15:00,42.49,42.51,42.48,42.49,17700.0,31.5151,31.5299,31.5077,31.5151,17700.0
2015-04-17 11:20:00,42.5,42.53,42.49,42.5,54800.0,31.5225,31.5448,31.5151,31.5225,54800.0
2015-04-17 11:25:00,42.49,42.52,42.48,42.51,19700.0,31.5151,31.5373,31.5077,31.5299,19700.0
2015-04-17 11:30:00,42.51,42.59,42.47,42.52,41200.0,31.5299,31.5893,31.5002,31.5373,41200.0
2015-04-17 11:35:00,42.51,42.56,42.5,42.55,70700.0,31.5299,31.567,31.5225,31.5596,70700.0
2015-04-17 11:40:00,42.55,42.63,42.55,42.63,73000.0,31.5596,31.6189,31.5596,31.6189,73000.0
2015-04-17 11:45:00,42.64,42.74,42.64,42.73,15100.0,31.6263,31.7005,31.6263,31.6931,15100.0
2015-04-17 11:50:00,42.73,42.74,42.65,42.68,18700.0,31.6931,31.7005,31.6338,31.656,18700.0
2015-04-17 11:55:00,42.68,42.7,42.64,42.67,19200.0,31.656,31.6708,31.6263,31.6486,19200.0
2015-04-17 12:00:00,42.68,42.77,42.68,42.77,18400.0,31.656,31.7228,31.656,31.7228,18400.0
2015-04-17 12:05:00,42.75,42.83,42.74,42.8,28800.0,31.7079,31.7673,31.7005,31.745,28800.0
2015-04-17 12:10:00,42.81,42.85,42.8,42.82,9700.0,31.7524,31.7821,31.745,31.7598,9700.0
2015-04-17 12:15:00,42.83,42.89,42.83,42.87,11500.0,31.7673,31.8118,31.7673,31.7969,11500.0
2015-04-17 12:20:00,42.87,42.9,42.85,42.89,19600.0,31.7969,31.8192,31.7821,31.8118,19600.0
2015-04-17 12:25:00,42.89,42.9,42.85,42.88,10100.0,31.8118,31.8192,31.7821,31.8043,10100.0
2015-04-17 12:30:00,42.87,42.88,42.82,42.85,8900.0,31.7969,31.8043,31.7598,31.7821,8900.0
2015-04-17 12:35:00,42.85,42.89,42.85,42.89,7900.0,31.7821,31.8118,31.7821,31.8118,7900.0
2015-04-17 12:40:00,42.88,42.9,42.87,42.88,15400.0,31.8043,31.8192,31.7969,31.8043,15400.0
2015-04-17 12:45:00,42.87,42.88,42.79,42.8,14600.0,31.7969,31.8043,31.7376,31.745,14600.0
2015-04-17 12:50:00,42.81,42.86,42.8,42.86,17600.0,31.7524,31.7895,31.745,31.7895,17600.0
2015-04-17 12:55:00,42.86,42.87,42.82,42.83,15800.0,31.7895,31.7969,31.7598,31.7673,15800.0
2015-04-17 13:00:00,42.82,42.88,42.81,42.86,20700.0,31.7598,31.8043,31.7524,31.7895,20700.0
2015-04-17 13:05:00,42.86,42.88,42.84,42.87,13300.0,31.7895,31.8043,31.7747,31.7969,13300.0
2015-04-17 13:10:00,42.86,42.88,42.83,42.83,13100.0,31.7895,31.8043,31.7673,31.7673,13100.0
2015-04-17 13:15:00,42.83,42.88,42.82,42.88,11700.0,31.7673,31.8043,31.7598,31.8043,11700.0
2015-04-17 13:20:00,42.88,42.93,42.87,42.91,17700.0,31.8043,31.8414,31.7969,31.8266,17700.0
2015-04-17 13:25:00,42.91,42.92,42.85,42.87,19400.0,31.8266,31.834,31.7821,31.7969,19400.0
2015-04-17 13:30:00,42.87,42.87,42.8,42.8,47200.0,31.7969,31.7969,31.745,31.745,47200.0
2015-04-17 13:35:00,42.8,42.84,42.74,42.83,70000.0,31.745,31.7747,31.7005,31.7673,70000.0
2015-04-17 13:40:00,42.83,42.83,42.77,42.81,17400.0,31.7673,31.7673,31.7228,31.7524,17400.0
2015-04-17 13:45:00,42.8,42.84,42.77,42.82,9100.0,31.745,31.7747,31.7228,31.7598,9100.0
2015-04-17 13:50:00,42.82,42.83,42.71,42.72,16500.0,31.7598,31.7673,31.6783,31.6857,16500.0
2015-04-17 13:55:00,42.72,42.77,42.71,42.75,18800.0,31.6857,31.7228,31.6783,31.7079,18800.0
2015-04-17 14:00:00,42.74,42.79,42.72,42.72,18200.0,31.7005,31.7376,31.6857,31.6857,18200.0
2015-04-17 14:05:00,42.72,42.75,42.67,42.67,22300.0,31.6857,31.7079,31.6486,31.6486,22300.0
2015-04-17 14:10:00,42.67,42.71,42.66,42.69,15000.0,31.6486,31.6783,31.6412,31.6634,15000.0
2015-04-17 14:15:00,42.69,42.7,42.66,42.69,25000.0,31.6634,31.6708,31.6412,31.6634,25000.0
2015-04-17 14:20:00,42.69,42.69,42.66,42.67,10700.0,31.6634,31.6634,31.6412,31.6486,10700.0
2015-04-17 14:25:00,42.67,42.73,42.67,42.72,17300.0,31.6486,31.6931,31.6486,31.6857,17300.0
2015-04-17 14:30:00,42.71,42.76,42.71,42.73,32000.0,31.6783,31.7153,31.6783,31.6931,32000.0
2015-04-17 14:35:00,42.72,42.74,42.71,42.72,22900.0,31.6857,31.7005,31.6783,31.6857,22900.0
2015-04-17 14:40:00,42.72,42.78,42.71,42.78,20200.0,31.6857,31.7302,31.6783,31.7302,20200.0
2015-04-17 14:45:00,42.79,42.8,42.76,42.78,32200.0,31.7376,31.745,31.7153,31.7302,32200.0
2015-04-17 14:50:00,42.79,42.8,42.75,42.79,30000.0,31.7376,31.745,31.7079,31.7376,30000.0
2015-04-17 14:55:00,42.79,42.82,42.78,42.81,14800.0,31.7376,31.7598,31.7302,31.7524,14800.0
2015-04-17 15:00:00,42.8,42.82,42.77,42.8,18000.0,31.745,31.7598,31.7228,31.745,18000.0
2015-04-17 15:05:00,42.8,42.82,42.78,42.81,24500.0,31.745,31.7598,31.7302,31.7524,24500.0
2015-04-17 15:10:00,42.81,42.86,42.8,42.85,26700.0,31.7524,31.7895,31.745,31.7821,26700.0
2015-04-17 15:15:00,42.86,42.91,42.83,42.85,66100.0,31.7895,31.8266,31.7673,31.7821,66100.0
2015-04-17 15:20:00,42.86,42.86,42.81,42.83,35700.0,31.7895,31.7895,31.7524,31.7673,35700.0
2015-04-17 15:25:00,42.84,42.88,42.83,42.87,25300.0,31.7747,31.8043,31.7673,31.7969,25300.0
2015-04-17 15:30:00,42.87,42.94,42.86,42.94,36300.0,31.7969,31.8488,31.7895,31.8488,36300.0
2015-04-17 15:35:00,42.94,43.0,42.92,42.98,26600.0,31.8488,31.8934,31.834,31.8785,26600.0
2015-04-17 15:40:00,42.98,42.99,42.93,42.96,58400.0,31.8785,31.8859,31.8414,31.8637,58400.0
2015-04-17 15:45:00,42.95,42.96,42.92,42.94,98000.0,31.8563,31.8637,31.834,31.8488,98000.0
2015-04-17 15:50:00,42.94,42.96,42.92,42.93,94300.0,31.8488,31.8637,31.834,31.8414,94300.0
2015-04-17 15:55:00,42.93,42.95,42.87,42.88,194500.0,31.8414,31.8563,31.7969,31.8043,194500.0
2015-04-20 09:30:00,42.88,43.04,42.67,42.69,447100.0,31.8043,31.923,31.6486,31.6634,447100.0
2015-04-20 09:35:00,42.7,42.93,42.67,42.82,158500.0,31.6708,31.8414,31.6486,31.7598,158500.0
2015-04-20 09:40:00,42.83,42.85,42.69,42.77,346500.0,31.7673,31.7821,31.6634,31.7228,346500.0
2015-04-20 09:45:00,42.76,43.03,42.76,43.01,152200.0,31.7153,31.9156,31.7153,31.9008,152200.0
2015-04-20 09:50:00,43.01,43.08,42.98,43.01,101300.0,31.9008,31.9527,31.8785,31.9008,101300.0
2015-04-20 09:55:00,43.02,43.05,42.98,43.0,81600.0,31.9082,31.9304,31.8785,31.8934,81600.0
2015-04-20 10:00:00,43.0,43.08,42.99,43.07,251900.0,31.8934,31.9527,31.8859,31.9453,251900.0
2015-04-20 10:05:00,43.07,43.23,43.06,43.1,214700.0,31.9453,32.0639,31.9379,31.9675,214700.0
2015-04-20 10:10:00,43.1,43.1,42.98,43.05,195600.0,31.9675,31.9675,31.8785,31.9304,195600.0
2015-04-20 10:15:00,43.07,43.2,43.05,43.18,69100.0,31.9453,32.0417,31.9304,32.0269,69100.0
2015-04-20 10:20:00,43.18,43.24,43.16,43.23,154300.0,32.0269,32.0714,32.012,32.0639,154300.0
2015-04-20 10:25:00,43.24,43.39,43.23,43.39,45600.0,32.0714,32.1826,32.0639,32.1826,45600.0
2015-04-20 10:30:00,43.37,43.37,43.18,43.23,178700.0,32.1678,32.1678,32.0269,32.0639,178700.0
2015-04-20 10:35:00,43.21,43.34,43.21,43.25,209000.0,32.0491,32.1455,32.0491,32.0788,209000.0
2015-04-20 10:40:00,43.25,43.27,43.2,43.24,70400.0,32.0788,32.0936,32.0417,32.0714,70400.0
2015-04-20 10:45:00,43.23,43.28,43.18,43.21,149500.0,32.0639,32.101,32.0269,32.0491,149500.0
2015-04-20 10:50:00,43.22,43.27,43.22,43.27,28300.0,32.0565,32.0936,32.0565,32.0936,28300.0
2015-04-20 10:55:00,43.27,43.36,43.27,43.31,34600.0,32.0936,32.1604,32.0936,32.1233,34600.0
2015-04-20 11:00:00,43.3,43.39,43.29,43.34,28300.0,32.1159,32.1826,32.1084,32.1455,28300.0
2015-04-20 11:05:00,43.34,43.4,43.33,43.4,39500.0,32.1455,32.19,32.1381,32.19,39500.0
2015-04-20 11:10:00,43.41,43.41,43.31,43.35,61200.0,32.1975,32.1975,32.1233,32.1529,61200.0
2015-04-20 11:15:00,43.35,43.35,43.3,43.3,40800.0,32.1529,32.1529,32.1159,32.1159,40800.0
2015-04-20 11:20:00,43.3,43.36,43.28,43.35,110200.0,32.1159,32.1604,32.101,32.1529,110200.0
2015-04-20 11:25:00,43.35,43.45,43.35,43.45,74800.0,32.1529,32.2271,32.1529,32.2271,74800.0
2015-04-20 11:30:00,43.45,43.47,43.38,43.42,49300.0,32.2271,32.242,32.1752,32.2049,49300.0
2015-04-20 11:35:00,43.41,43.45,43.4,43.41,74800.0,32.1975,32.2271,32.19,32.1975,74800.0
2015-04-20 11:40:00,43.42,43.46,43.39,43.4,162100.0,32.2049,32.2345,32.1826,32.19,162100.0
2015-04-20 11:45:00,43.4,43.47,43.4,43.46,31500.0,32.19,32.242,32.19,32.2345,31500.0
2015-04-20 11:50:00,43.46,43.49,43.44,43.47,219300.0,32.2345,32.2568,32.2197,32.242,219300.0
2015-04-20 11:55:00,43.47,43.51,43.41,43.42,301100.0,32.242,32.2716,32.1975,32.2049,301100.0
2015-04-20 12:00:00,43.42,43.44,43.34,43.4,38500.0,32.2049,32.2197,32.1455,32.19,38500.0
2015-04-20 12:05:00,43.39,43.39,43.23,43.24,55100.0,32.1826,32.1826,32.0639,32.0714,55100.0
2015-04-20 12:10:00,43.23,43.4,43.15,43.37,85100.0,32.0639,32.19,32.0046,32.1678,85100.0
2015-04-20 12:15:00,43.36,43.36,43.25,43.29,31500.0,32.1604,32.1604,32.0788,32.1084,31500.0
2015-04-20 12:20:00,43.29,43.3,43.21,43.26,30300.0,32.1084,32.1159,32.0491,32.0862,30300.0
2015-04-20 12:25:00,43.26,43.26,43.1,43.1,102000.0,32.0862,32.0862,31.9675,31.9675,102000.0
2015-04-20 12:30:00,43.1,43.18,43.0,43.09,120300.0,31.9675,32.0269,31.8934,31.9601,120300.0
2015-04-20 12:35:00,43.07,43.1,43.06,43.1,44000.0,31.9453,31.9675,31.9379,31.9675,44000.0
2015-04-20 12:40:00,43.1,43.1,43.0,43.0,64500.0,31.9675,31.9675,31.8934,31.8934,64500.0
2015-04-20 12:45:00,43.01,43.05,42.94,42.95,62300.0,31.9008,31.9304,31.8488,31.8563,62300.0
2015-04-20 12:50:00,42.95,43.11,42.93,43.09,79500.0,31.8563,31.9749,31.8414,31.9601,79500.0
2015-04-20 12:55:00,43.08,43.17,43.08,43.16,86100.0,31.9527,32.0194,31.9527,32.012,86100.0
2015-04-20 13:00:00,43.17,43.17,43.11,43.16,30900.0,32.0194,32.0194,31.9749,32.012,30900.0
2015-04-20 13:05:00,43.15,43.22,43.1,43.17,126500.0,32.0046,32.0565,31.9675,32.0194,126500.0
2015-04-20 13:10:00,43.18,43.18,43.05,43.06,58600.0,32.0269,32.0269,31.9304,31.9379,58600.0
2015-04-20 13:15:00,43.07,43.07,42.99,43.03,48400.0,31.9453,31.9453,31.8859,31.9156,48400.0
2015-04-20 13:20:00,43.04,43.05,43.01,43.02,25700.0,31.923,31.9304,31.9008,31.9082,25700.0
2015-04-20 13:25:00,43.02,43.04,43.01,43.03,26900.0,31.9082,31.923,31.9008,31.9156,26900.0
2015-04-20 13:30:00,43.04,43.09,43.03,43.07,76900.0,31.923,31.9601,31.9156,31.9453,76900.0
2015-04-20 13:35:00,43.07,43.15,43.06,43.07,48600.0,31.9453,32.0046,31.9379,31.9453,48600.0
2015-04-20 13:40:00,43.07,43.08,43.05,43.05,30700.0,31.9453,31.9527,31.9304,31.9304,30700.0
2015-04-20 13:45:00,43.05,43.07,43.05,43.05,35700.0,31.9304,31.9453,31.9304,31.9304,35700.0
2015-04-20 13:50:00,43.05,43.1,43.05,43.08,41700.0,31.9304,31.9675,31.9304,31.9527,41700.0
2015-04-20 13:55:00,43.09,43.09,43.05,43.05,65800.0,31.9601,31.9601,31.9304,31.9304,65800.0
2015-04-20 14:00:00,43.06,43.06,43.05,43.05,14700.0,31.9379,31.9379,31.9304,31.9304,14700.0
2015-04-20 14:05:00,43.06,43.06,43.05,43.05,14000.0,31.9379,31.9379,31.9304,31.9304,14000.0
2015-04-20 14:10:00,43.06,43.08,43.04,43.07,95200.0,31.9379,31.9527,31.923,31.9453,95200.0
2015-04-20 14:15:00,43.06,43.08,43.02,43.02,135500.0,31.9379,31.9527,31.9082,31.9082,135500.0
2015-04-20 14:20:00,43.03,43.05,42.98,42.98,211100.0,31.9156,31.9304,31.8785,31.8785,211100.0
2015-04-20 14:25:00,42.98,43.01,42.87,42.91,128100.0,31.8785,31.9008,31.7969,31.8266,128100.0
2015-04-20 14:30:00,42.92,43.0,42.91,42.98,67400.0,31.834,31.8934,31.8266,31.8785,67400.0
2015-04-20 14:35:00,42.99,43.02,42.98,43.02,60600.0,31.8859,31.9082,31.8785,31.9082,60600.0
2015-04-20 14:40:00,43.02,43.02,43.0,43.0,28400.0,31.9082,31.9082,31.8934,31.8934,28400.0
2015-04-20 14:45:00,43.01,43.02,43.0,43.02,87700.0,31.9008,31.9082,31.8934,31.9082,87700.0
2015-04-20 14:50:00,43.02,43.08,43.0,43.07,44100.0,31.9082,31.9527,31.8934,31.9453,44100.0
2015-04-20 14:55:00,43.06,43.06,43.03,43.04,32100.0,31.9379,31.9379,31.9156,31.923,32100.0
2015-04-20 15:00:00,43.03,43.04,42.98,43.01,65600.0,31.9156,31.923,31.8785,31.9008,65600.0
2015-04-20 15:05:00,43.01,43.07,43.0,43.02,52900.0,31.9008,31.9453,31.8934,31.9082,52900.0
2015-04-20 15:10:00,43.03,43.04,43.0,43.01,55600.0,31.9156,31.923,31.8934,31.9008,55600.0
2015-04-20 15:15:00,43.01,43.04,43.0,43.02,42300.0,31.9008,31.923,31.8934,31.9082,42300.0
2015-04-20 15:20:00,43.03,43.03,43.0,43.02,81800.0,31.9156,31.9156,31.8934,31.9082,81800.0
2015-04-20 15:25:00,43.03,43.03,43.0,43.02,58700.0,31.9156,31.9156,31.8934,31.9082,58700.0
2015-04-20 15:30:00,43.02,43.06,43.01,43.03,53300.0,31.9082,31.9379,31.9008,31.9156,53300.0
2015-04-20 15:35:00,43.04,43.04,43.02,43.02,42600.0,31.923,31.923,31.9082,31.9082,42600.0
2015-04-20 15:40:00,43.02,43.05,42.99,43.01,127200.0,31.9082,31.9304,31.8859,31.9008,127200.0
2015-04-20 15:45:00,43.01,43.08,43.0,43.03,107200.0,31.9008,31.9527,31.8934,31.9156,107200.0
2015-04-20 15:50:00,43.03,43.04,43.0,43.01,144400.0,31.9156,31.923,31.8934,31.9008,144400.0
2015-04-20 15:55:00,43.01,43.05,42.98,43.03,368800.0,31.9008,31.9304,31.8785,31.9156,368800.0
2015-04-21 09:30:00,43.4,43.45,43.04,43.26,90600.0,32.19,32.2271,31.923,32.0862,90600.0
2015-04-21 09:35:00,43.26,43.27,43.06,43.1,76100.0,32.0862,32.0936,31.9379,31.9675,76100.0
2015-04-21 09:40:00,43.1,43.12,42.99,43.04,30400.0,31.9675,31.9824,31.8859,31.923,30400.0
2015-04-21 09:45:00,43.05,43.12,43.02,43.11,66300.0,31.9304,31.9824,31.9082,31.9749,66300.0
2015-04-21 09:50:00,43.11,43.11,43.05,43.05,52600.0,31.9749,31.9749,31.9304,31.9304,52600.0
2015-04-21 09:55:00,43.06,43.06,42.98,43.01,100600.0,31.9379,31.9379,31.8785,31.9008,100600.0
2015-04-21 10:00:00,43.02,43.06,43.0,43.01,177300.0,31.9082,31.9379,31.8934,31.9008,177300.0
2015-04-21 10:05:00,43.0,43.02,42.94,42.94,60700.0,31.8934,31.9082,31.8488,31.8488,60700.0
2015-04-21 10:10:00,42.96,43.0,42.93,42.95,72700.0,31.8637,31.8934,31.8414,31.8563,72700.0
2015-04-21 10:15:00,42.95,42.99,42.89,42.99,53600.0,31.8563,31.8859,31.8118,31.8859,53600.0
2015-04-21 10:20:00,42.99,43.0,42.94,42.99,30400.0,31.8859,31.8934,31.8488,31.8859,30400.0
2015-04-21 10:25:00,43.0,43.0,42.92,42.92,26500.0,31.8934,31.8934,31.834,31.834,26500.0
2015-04-21 10:30:00,42.93,42.98,42.92,42.98,34300.0,31.8414,31.8785,31.834,31.8785,34300.0
2015-04-21 10:35:00,42.98,43.0,42.95,42.95,25100.0,31.8785,31.8934,31.8563,31.8563,25100.0
2015-04-21 10:40:00,42.96,42.96,42.91,42.95,18800.0,31.8637,31.8637,31.8266,31.8563,18800.0
2015-04-21 10:45:00,42.95,43.01,42.92,42.98,51600.0,31.8563,31.9008,31.834,31.8785,51600.0
2015-04-21 10:50:00,42.99,42.99,42.92,42.94,49800.0,31.8859,31.8859,31.834,31.8488,49800.0
2015-04-21 10:55:00,42.94,43.0,42.92,42.92,85100.0,31.8488,31.8934,31.834,31.834,85100.0
2015-04-21 11:00:00,42.92,42.96,42.9,42.95,27900.0,31.834,31.8637,31.8192,31.8563,27900.0
2015-04-21 11:05:00,42.95,42.99,42.92,42.93,88600.0,31.8563,31.8859,31.834,31.8414,88600.0
2015-04-21 11:10:00,42.92,42.94,42.81,42.84,193700.0,31.834,31.8488,31.7524,31.7747,193700.0
2015-04-21 11:15:00,42.83,42.92,42.71,42.73,90300.0,31.7673,31.834,31.6783,31.6931,90300.0
2015-04-21 11:20:00,42.73,42.75,42.6,42.68,58400.0,31.6931,31.7079,31.5967,31.656,58400.0
2015-04-21 11:25:00,42.68,42.78,42.68,42.72,24800.0,31.656,31.7302,31.656,31.6857,24800.0
2015-04-21 11:30:00,42.72,42.76,42.72,42.75,21800.0,31.6857,31.7153,31.6857,31.7079,21800.0
2015-04-21 11:35:00,42.74,42.78,42.73,42.77,81500.0,31.7005,31.7302,31.6931,31.7228,81500.0
2015-04-21 11:40:00,42.76,42.78,42.75,42.75,51400.0,31.7153,31.7302,31.7079,31.7079,51400.0
2015-04-21 11:45:00,42.76,42.76,42.61,42.64,39100.0,31.7153,31.7153,31.6041,31.6263,39100.0
2015-04-21 11:50:00,42.64,42.64,42.51,42.57,323000.0,31.6263,31.6263,31.5299,31.5744,323000.0
2015-04-21 11:55:00,42.57,42.61,42.54,42.57,54700.0,31.5744,31.6041,31.5522,31.5744,54700.0
2015-04-21 12:00:00,42.58,42.65,42.58,42.65,42000.0,31.5818,31.6338,31.5818,31.6338,42000.0
2015-04-21 12:05:00,42.64,42.68,42.62,42.68,29600.0,31.6263,31.656,31.6115,31.656,29600.0
2015-04-21 12:10:00,42.69,42.69,42.65,42.66,20700.0,31.6634,31.6634,31.6338,31.6412,20700.0
2015-04-21 12:15:00,42.66,42.67,42.64,42.65,41300.0,31.6412,31.6486,31.6263,31.6338,41300.0
2015-04-21 12:20:00,42.65,42.66,42.63,42.64,10100.0,31.6338,31.6412,31.6189,31.6263,10100.0
2015-04-21 12:25:00,42.63,42.67,42.62,42.65,36300.0,31.6189,31.6486,31.6115,31.6338,36300.0
2015-04-21 12:30:00,42.65,42.66,42.64,42.66,32600.0,31.6338,31.6412,31.6263,31.6412,32600.0
2015-04-21 12:35:00,42.66,42.69,42.64,42.69,47400.0,31.6412,31.6634,31.6263,31.6634,47400.0
2015-04-21 12:40:00,42.69,42.69,42.64,42.65,34500.0,31.6634,31.6634,31.6263,31.6338,34500.0
2015-04-21 12:45:00,42.65,42.65,42.57,42.61,50100.0,31.6338,31.6338,31.5744,31.6041,50100.0
2015-04-21 12:50:00,42.62,42.64,42.6,42.64,24300.0,31.6115,31.6263,31.5967,31.6263,24300.0
2015-04-21 12:55:00,42.64,42.64,42.59,42.61,23500.0,31.6263,31.6263,31.5893,31.6041,23500.0
2015-04-21 13:00:00,42.61,42.67,42.6,42.67,31200.0,31.6041,31.6486,31.5967,31.6486,31200.0
2015-04-21 13:05:00,42.66,42.68,42.64,42.66,35100.0,31.6412,31.656,31.6263,31.6412,35100.0
2015-04-21 13:10:00,42.67,42.71,42.66,42.7,26800.0,31.6486,31.6783,31.6412,31.6708,26800.0
2015-04-21 13:15:00,42.71,42.71,42.65,42.65,46700.0,31.6783,31.6783,31.6338,31.6338,46700.0
2015-04-21 13:20:00,42.66,42.72,42.65,42.71,19300.0,31.6412,31.6857,31.6338,31.6783,19300.0
2015-04-21 13:25:00,42.72,42.72,42.69,42.7,19400.0,31.6857,31.6857,31.6634,31.6708,19400.0
2015-04-21 13:30:00,42.69,42.7,42.65,42.67,21400.0,31.6634,31.6708,31.6338,31.6486,21400.0
2015-04-21 13:35:00,42.67,42.77,42.66,42.76,53700.0,31.6486,31.7228,31.6412,31.7153,53700.0
2015-04-21 13:40:00,42.76,42.76,42.68,42.69,431200.0,31.7153,31.7153,31.656,31.6634,431200.0
2015-04-21 13:45:00,42.68,42.7,42.63,42.63,30100.0,31.656,31.6708,31.6189,31.6189,30100.0
2015-04-21 13:50:00,42.63,42.67,42.63,42.66,49400.0,31.6189,31.6486,31.6189,31.6412,49400.0
2015-04-21 13:55:00,42.66,42.67,42.64,42.64,41600.0,31.6412,31.6486,31.6263,31.6263,41600.0
2015-04-21 14:00:00,42.64,42.64,42.59,42.63,55600.0,31.6263,31.6263,31.5893,31.6189,55600.0
2015-04-21 14:05:00,42.64,42.68,42.63,42.67,89800.0,31.6263,31.656,31.6189,31.6486,89800.0
2015-04-21 14:10:00,42.68,42.69,42.66,42.67,34400.0,31.656,31.6634,31.6412,31.6486,34400.0
2015-04-21 14:15:00,42.66,42.69,42.62,42.62,22300.0,31.6412,31.6634,31.6115,31.6115,22300.0
2015-04-21 14:20:00,42.62,42.62,42.58,42.59,10500.0,31.6115,31.6115,31.5818,31.5893,10500.0
2015-04-21 14:25:00,42.59,42.63,42.57,42.63,48600.0,31.5893,31.6189,31.5744,31.6189,48600.0
2015-04-21 14:30:00,42.63,42.67,42.62,42.67,42800.0,31.6189,31.6486,31.6115,31.6486,42800.0
2015-04-21 14:35:00,42.66,42.68,42.66,42.68,14200.0,31.6412,31.656,31.6412,31.656,14200.0
2015-04-21 14:40:00,42.68,42.68,42.66,42.67,16900.0,31.656,31.656,31.6412,31.6486,16900.0
2015-04-21 14:45:00,42.67,42.69,42.67,42.68,16600.0,31.6486,31.6634,31.6486,31.656,16600.0
2015-04-21 14:50:00,42.67,42.67,42.64,42.66,31500.0,31.6486,31.6486,31.6263,31.6412,31500.0
2015-04-21 14:55:00,42.67,42.67,42.65,42.66,25800.0,31.6486,31.6486,31.6338,31.6412,25800.0
2015-04-21 15:00:00,42.66,42.67,42.64,42.66,38200.0,31.6412,31.6486,31.6263,31.6412,38200.0
2015-04-21 15:05:00,42.66,42.69,42.66,42.68,35000.0,31.6412,31.6634,31.6412,31.656,35000.0
2015-04-21 15:10:00,42.68,42.69,42.64,42.65,65900.0,31.656,31.6634,31.6263,31.6338,65900.0
2015-04-21 15:15:00,42.64,42.66,42.63,42.65,65400.0,31.6263,31.6412,31.6189,31.6338,65400.0
2015-04-21 15:20:00,42.64,42.69,42.64,42.66,36400.0,31.6263,31.6634,31.6263,31.6412,36400.0
2015-04-21 15:25:00,42.66,42.72,42.65,42.72,35800.0,31.6412,31.6857,31.6338,31.6857,35800.0
2015-04-21 15:30:00,42.71,42.72,42.67,42.72,37700.0,31.6783,31.6857,31.6486,31.6857,37700.0
2015-04-21 15:35:00,42.72,42.73,42.7,42.72,76500.0,31.6857,31.6931,31.6708,31.6857,76500.0
2015-04-21 15:40:00,42.73,42.73,42.7,42.71,67200.0,31.6931,31.6931,31.6708,31.6783,67200.0
2015-04-21 15:45:00,42.7,42.73,42.69,42.73,80300.0,31.6708,31.6931,31.6634,31.6931,80300.0
2015-04-21 15:50:00,42.73,42.76,42.72,42.75,93300.0,31.6931,31.7153,31.6857,31.7079,93300.0
2015-04-21 15:55:00,42.75,42.79,42.74,42.75,197200.0,31.7079,31.7376,31.7005,31.7079,197200.0
2015-04-22 09:30:00,42.85,42.89,42.67,42.69,41800.0,31.7821,31.8118,31.6486,31.6634,41800.0
2015-04-22 09:35:00,42.69,42.77,42.61,42.62,18500.0,31.6634,31.7228,31.6041,31.6115,18500.0
2015-04-22 09:40:00,42.62,42.72,42.62,42.67,20500.0,31.6115,31.6857,31.6115,31.6486,20500.0
2015-04-22 09:45:00,42.66,42.76,42.65,42.75,24100.0,31.6412,31.7153,31.6338,31.7079,24100.0
2015-04-22 09:50:00,42.75,42.76,42.7,42.73,41900.0,31.7079,31.7153,31.6708,31.6931,41900.0
2015-04-22 09:55:00,42.73,42.83,42.68,42.83,89000.0,31.6931,31.7673,31.656,31.7673,89000.0
2015-04-22 10:00:00,42.83,42.88,42.73,42.77,67400.0,31.7673,31.8043,31.6931,31.7228,67400.0
2015-04-22 10:05:00,42.76,42.82,42.68,42.72,46800.0,31.7153,31.7598,31.656,31.6857,46800.0
2015-04-22 10:10:00,42.72,42.72,42.65,42.72,24200.0,31.6857,31.6857,31.6338,31.6857,24200.0
2015-04-22 10:15:00,42.71,42.72,42.65,42.69,25900.0,31.6783,31.6857,31.6338,31.6634,25900.0
2015-04-22 10:20:00,42.69,42.72,42.65,42.7,28700.0,31.6634,31.6857,31.6338,31.6708,28700.0
2015-04-22 10:25:00,42.7,42.74,42.69,42.7,57000.0,31.6708,31.7005,31.6634,31.6708,57000.0
2015-04-22 10:30:00,42.7,42.7,42.61,42.61,18600.0,31.6708,31.6708,31.6041,31.6041,18600.0
2015-04-22 10:35:00,42.62,42.65,42.53,42.54,45900.0,31.6115,31.6338,31.5448,31.5522,45900.0
2015-04-22 10:40:00,42.54,42.61,42.54,42.56,35400.0,31.5522,31.6041,31.5522,31.567,35400.0
2015-04-22 10:45:00,42.57,42.63,42.55,42.6,32100.0,31.5744,31.6189,31.5596,31.5967,32100.0
2015-04-22 10:50:00,42.59,42.66,42.58,42.63,21700.0,31.5893,31.6412,31.5818,31.6189,21700.0
2015-04-22 10:55:00,42.62,42.66,42.53,42.53,13500.0,31.6115,31.6412,31.5448,31.5448,13500.0
2015-04-22 11:00:00,42.55,42.59,42.49,42.5,17100.0,31.5596,31.5893,31.5151,31.5225,17100.0
2015-04-22 11:05:00,42.5,42.53,42.46,42.5,48200.0,31.5225,31.5448,31.4928,31.5225,48200.0
2015-04-22 11:10:00,42.51,42.53,42.47,42.47,19600.0,31.5299,31.5448,31.5002,31.5002,19600.0
2015-04-22 11:15:00,42.48,42.52,42.44,42.45,19700.0,31.5077,31.5373,31.478,31.4854,19700.0
2015-04-22 11:20:00,42.45,42.5,42.43,42.43,12000.0,31.4854,31.5225,31.4706,31.4706,12000.0
2015-04-22 11:25:00,42.44,42.49,42.43,42.48,17700.0,31.478,31.5151,31.4706,31.5077,17700.0
2015-04-22 11:30:00,42.49,42.52,42.48,42.52,14400.0,31.5151,31.5373,31.5077,31.5373,14400.0
2015-04-22 11:35:00,42.52,42.52,42.49,42.49,7000.0,31.5373,31.5373,31.5151,31.5151,7000.0
2015-04-22 11:40:00,42.5,42.52,42.49,42.51,18100.0,31.5225,31.5373,31.5151,31.5299,18100.0
2015-04-22 11:45:00,42.52,42.57,42.52,42.57,15500.0,31.5373,31.5744,31.5373,31.5744,15500.0
2015-04-22 11:50:00,42.57,42.6,42.55,42.59,25800.0,31.5744,31.5967,31.5596,31.5893,25800.0
2015-04-22 11:55:00,42.58,42.65,42.58,42.63,15700.0,31.5818,31.6338,31.5818,31.6189,15700.0
2015-04-22 12:00:00,42.64,42.66,42.59,42.59,27300.0,31.6263,31.6412,31.5893,31.5893,27300.0
2015-04-22 12:05:00,42.58,42.61,42.57,42.58,13700.0,31.5818,31.6041,31.5744,31.5818,13700.0
2015-04-22 12:10:00,42.58,42.58,42.56,42.57,9800.0,31.5818,31.5818,31.567,31.5744,9800.0
2015-04-22 12:15:00,42.57,42.58,42.53,42.55,25500.0,31.5744,31.5818,31.5448,31.5596,25500.0
2015-04-22 12:20:00,42.55,42.55,42.52,42.52,7400.0,31.5596,31.5596,31.5373,31.5373,7400.0
2015-04-22 12:25:00,42.52,42.52,42.45,42.46,11300.0,31.5373,31.5373,31.4854,31.4928,11300.0
2015-04-22 12:30:00,42.46,42.47,42.42,42.43,15600.0,31.4928,31.5002,31.4632,31.4706,15600.0
2015-04-22 12:35:00,42.43,42.46,42.42,42.44,15500.0,31.4706,31.4928,31.4632,31.478,15500.0
2015-04-22 12:40:00,42.44,42.45,42.43,42.44,6900.0,31.478,31.4854,31.4706,31.478,6900.0
2015-04-22 12:45:00,42.44,42.46,42.42,42.43,10800.0,31.478,31.4928,31.4632,31.4706,10800.0
2015-04-22 12:50:00,42.43,42.43,42.37,42.39,14800.0,31.4706,31.4706,31.4261,31.4409,14800.0
2015-04-22 12:55:00,42.4,42.4,42.36,42.37,5800.0,31.4483,31.4483,31.4187,31.4261,5800.0
2015-04-22 13:00:00,42.37,42.4,42.37,42.4,5700.0,31.4261,31.4483,31.4261,31.4483,5700.0
2015-04-22 13:05:00,42.4,42.42,42.39,42.42,8500.0,31.4483,31.4632,31.4409,31.4632,8500.0
2015-04-22 13:10:00,42.42,42.42,42.36,42.37,21300.0,31.4632,31.4632,31.4187,31.4261,21300.0
2015-04-22 13:15:00,42.37,42.39,42.33,42.34,15400.0,31.4261,31.4409,31.3964,31.4038,15400.0
2015-04-22 13:20:00,42.34,42.37,42.34,42.35,7500.0,31.4038,31.4261,31.4038,31.4112,7500.0
2015-04-22 13:25:00,42.35,42.37,42.34,42.36,18600.0,31.4112,31.4261,31.4038,31.4187,18600.0
2015-04-22 13:30:00,42.36,42.39,42.35,42.37,10300.0,31.4187,31.4409,31.4112,31.4261,10300.0
2015-04-22 13:35:00,42.36,42.37,42.34,42.34,8300.0,31.4187,31.4261,31.4038,31.4038,8300.0
2015-04-22 13:40:00,42.34,42.36,42.31,42.34,28300.0,31.4038,31.4187,31.3816,31.4038,28300.0
2015-04-22 13:45:00,42.33,42.34,42.31,42.32,14900.0,31.3964,31.4038,31.3816,31.389,14900.0
2015-04-22 13:50:00,42.32,42.32,42.28,42.28,14200.0,31.389,31.389,31.3593,31.3593,14200.0
2015-04-22 13:55:00,42.28,42.28,42.23,42.25,24600.0,31.3593,31.3593,31.3222,31.3371,24600.0
2015-04-22 14:00:00,42.25,42.25,42.21,42.25,49800.0,31.3371,31.3371,31.3074,31.3371,49800.0
2015-04-22 14:05:00,42.26,42.27,42.21,42.25,117500.0,31.3445,31.3519,31.3074,31.3371,117500.0
2015-04-22 14:10:00,42.25,42.26,42.23,42.24,62300.0,31.3371,31.3445,31.3222,31.3297,62300.0
2015-04-22 14:15:00,42.24,42.26,42.23,42.24,39300.0,31.3297,31.3445,31.3222,31.3297,39300.0
2015-04-22 14:20:00,42.25,42.26,42.24,42.25,68000.0,31.3371,31.3445,31.3297,31.3371,68000.0
2015-04-22 14:25:00,42.25,42.25,42.22,42.22,32500.0,31.3371,31.3371,31.3148,31.3148,32500.0
2015-04-22 14:30:00,42.23,42.25,42.22,42.25,66400.0,31.3222,31.3371,31.3148,31.3371,66400.0
2015-04-22 14:35:00,42.25,42.33,42.23,42.33,38400.0,31.3371,31.3964,31.3222,31.3964,38400.0
2015-04-22 14:40:00,42.34,42.36,42.3,42.31,113300.0,31.4038,31.4187,31.3742,31.3816,113300.0
2015-04-22 14:45:00,42.31,42.33,42.28,42.28,22100.0,31.3816,31.3964,31.3593,31.3593,22100.0
2015-04-22 14:50:00,42.29,42.3,42.24,42.26,20400.0,31.3667,31.3742,31.3297,31.3445,20400.0
2015-04-22 14:55:00,42.26,42.27,42.25,42.27,20600.0,31.3445,31.3519,31.3371,31.3519,20600.0
2015-04-22 15:00:00,42.27,42.33,42.26,42.31,47400.0,31.3519,31.3964,31.3445,31.3816,47400.0
2015-04-22 15:05:00,42.33,42.33,42.28,42.29,72100.0,31.3964,31.3964,31.3593,31.3667,72100.0
2015-04-22 15:10:00,42.29,42.3,42.28,42.29,22500.0,31.3667,31.3742,31.3593,31.3667,22500.0
2015-04-22 15:15:00,42.29,42.3,42.27,42.27,42500.0,31.3667,31.3742,31.3519,31.3519,42500.0
2015-04-22 15:20:00,42.27,42.28,42.25,42.27,33900.0,31.3519,31.3593,31.3371,31.3519,33900.0
2015-04-22 15:25:00,42.28,42.29,42.27,42.28,33000.0,31.3593,31.3667,31.3519,31.3593,33000.0
2015-04-22 15:30:00,42.29,42.29,42.26,42.26,60500.0,31.3667,31.3667,31.3445,31.3445,60500.0
2015-04-22 15:35:00,42.26,42.27,42.21,42.23,35900.0,31.3445,31.3519,31.3074,31.3222,35900.0
2015-04-22 15:40:00,42.23,42.24,42.21,42.23,38500.0,31.3222,31.3297,31.3074,31.3222,38500.0
2015-04-22 15:45:00,42.23,42.29,42.22,42.27,43300.0,31.3222,31.3667,31.3148,31.3519,43300.0
2015-04-22 15:50:00,42.28,42.3,42.26,42.3,48300.0,31.3593,31.3742,31.3445,31.3742,48300.0
2015-04-22 15:55:00,42.3,42.37,42.3,42.35,215200.0,31.3742,31.4261,31.3742,31.4112,215200.0
2015-04-23 09:30:00,42.36,42.48,42.34,42.45,53500.0,31.4187,31.5077,31.4038,31.4854,53500.0
2015-04-23 09:35:00,42.46,42.54,42.41,42.5,10000.0,31.4928,31.5522,31.4557,31.5225,10000.0
2015-04-23 09:40:00,42.49,42.69,42.49,42.67,22400.0,31.5151,31.6634,31.5151,31.6486,22400.0
2015-04-23 09:45:00,42.66,42.7,42.63,42.7,33500.0,31.6412,31.6708,31.6189,31.6708,33500.0
2015-04-23 09:50:00,42.7,42.73,42.66,42.68,19400.0,31.6708,31.6931,31.6412,31.656,19400.0
2015-04-23 09:55:00,42.69,42.7,42.66,42.68,15100.0,31.6634,31.6708,31.6412,31.656,15100.0
2015-04-23 10:00:00,42.68,42.75,42.67,42.75,52400.0,31.656,31.7079,31.6486,31.7079,52400.0
2015-04-23 10:05:00,42.75,42.8,42.75,42.75,60100.0,31.7079,31.745,31.7079,31.7079,60100.0
2015-04-23 10:10:00,42.76,42.76,42.68,42.7,55000.0,31.7153,31.7153,31.656,31.6708,55000.0
2015-04-23 10:15:00,42.71,42.75,42.65,42.68,47400.0,31.6783,31.7079,31.6338,31.656,47400.0
2015-04-23 10:20:00,42.69,42.71,42.62,42.68,55900.0,31.6634,31.6783,31.6115,31.656,55900.0
2015-04-23 10:25:00,42.68,42.71,42.68,42.7,63300.0,31.656,31.6783,31.656,31.6708,63300.0
2015-04-23 10:30:00,42.7,42.72,42.65,42.71,42900.0,31.6708,31.6857,31.6338,31.6783,42900.0
2015-04-23 10:35:00,42.7,42.74,42.67,42.69,16200.0,31.6708,31.7005,31.6486,31.6634,16200.0
2015-04-23 10:40:00,42.68,42.7,42.65,42.68,21400.0,31.656,31.6708,31.6338,31.656,21400.0
2015-04-23 10:45:00,42.68,42.7,42.64,42.69,40400.0,31.656,31.6708,31.6263,31.6634,40400.0
2015-04-23 10:50:00,42.7,42.7,42.67,42.7,43100.0,31.6708,31.6708,31.6486,31.6708,43100.0
2015-04-23 10:55:00,42.7,42.71,42.68,42.7,29100.0,31.6708,31.6783,31.656,31.6708,29100.0
2015-04-23 11:00:00,42.7,42.71,42.69,42.7,24300.0,31.6708,31.6783,31.6634,31.6708,24300.0
2015-04-23 11:05:00,42.69,42.73,42.69,42.69,30600.0,31.6634,31.6931,31.6634,31.6634,30600.0
2015-04-23 11:10:00,42.69,42.72,42.68,42.72,24500.0,31.6634,31.6857,31.656,31.6857,24500.0
2015-04-23 11:15:00,42.73,42.73,42.68,42.69,35200.0,31.6931,31.6931,31.656,31.6634,35200.0
2015-04-23 11:20:00,42.7,42.71,42.69,42.71,7800.0,31.6708,31.6783,31.6634,31.6783,7800.0
2015-04-23 11:25:00,42.71,42.72,42.69,42.72,23100.0,31.6783,31.6857,31.6634,31.6857,23100.0
2015-04-23 11:30:00,42.71,42.72,42.69,42.72,29200.0,31.6783,31.6857,31.6634,31.6857,29200.0
2015-04-23 11:35:00,42.72,42.74,42.71,42.73,15100.0,31.6857,31.7005,31.6783,31.6931,15100.0
2015-04-23 11:40:00,42.73,42.75,42.69,42.7,35500.0,31.6931,31.7079,31.6634,31.6708,35500.0
2015-04-23 11:45:00,42.69,42.73,42.69,42.71,21200.0,31.6634,31.6931,31.6634,31.6783,21200.0
2015-04-23 11:50:00,42.71,42.84,42.7,42.84,37800.0,31.6783,31.7747,31.6708,31.7747,37800.0
2015-04-23 11:55:00,42.83,42.89,42.78,42.78,37200.0,31.7673,31.8118,31.7302,31.7302,37200.0
2015-04-23 12:00:00,42.79,42.8,42.73,42.76,22400.0,31.7376,31.745,31.6931,31.7153,22400.0
2015-04-23 12:05:00,42.76,42.79,42.74,42.79,18700.0,31.7153,31.7376,31.7005,31.7376,18700.0
2015-04-23 12:10:00,42.78,42.78,42.75,42.75,13800.0,31.7302,31.7302,31.7079,31.7079,13800.0
2015-04-23 12:15:00,42.75,42.78,42.75,42.76,18400.0,31.7079,31.7302,31.7079,31.7153,18400.0
2015-04-23 12:20:00,42.77,42.77,42.73,42.73,16400.0,31.7228,31.7228,31.6931,31.6931,16400.0
2015-04-23 12:25:00,42.73,42.74,42.7,42.7,15300.0,31.6931,31.7005,31.6708,31.6708,15300.0
2015-04-23 12:30:00,42.7,42.75,42.7,42.73,70900.0,31.6708,31.7079,31.6708,31.6931,70900.0
2015-04-23 12:35:00,42.73,42.79,42.72,42.78,48900.0,31.6931,31.7376,31.6857,31.7302,48900.0
2015-04-23 12:40:00,42.78,42.81,42.76,42.78,35200.0,31.7302,31.7524,31.7153,31.7302,35200.0
2015-04-23 12:45:00,42.77,42.78,42.75,42.76,28500.0,31.7228,31.7302,31.7079,31.7153,28500.0
2015-04-23 12:50:00,42.75,42.76,42.71,42.72,32200.0,31.7079,31.7153,31.6783,31.6857,32200.0
2015-04-23 12:55:00,42.72,42.73,42.69,42.73,35400.0,31.6857,31.6931,31.6634,31.6931,35400.0
2015-04-23 13:00:00,42.72,42.73,42.69,42.71,23900.0,31.6857,31.6931,31.6634,31.6783,23900.0
2015-04-23 13:05:00,42.72,42.72,42.69,42.71,14500.0,31.6857,31.6857,31.6634,31.6783,14500.0
2015-04-23 13:10:00,42.71,42.71,42.69,42.7,41700.0,31.6783,31.6783,31.6634,31.6708,41700.0
2015-04-23 13:15:00,42.69,42.7,42.6,42.6,23800.0,31.6634,31.6708,31.5967,31.5967,23800.0
2015-04-23 13:20:00,42.6,42.61,42.57,42.57,82600.0,31.5967,31.6041,31.5744,31.5744,82600.0
2015-04-23 13:25:00,42.57,42.63,42.57,42.62,70500.0,31.5744,31.6189,31.5744,31.6115,70500.0
2015-04-23 13:30:00,42.62,42.62,42.56,42.61,40700.0,31.6115,31.6115,31.567,31.6041,40700.0
2015-04-23 13:35:00,42.61,42.61,42.51,42.51,35200.0,31.6041,31.6041,31.5299,31.5299,35200.0
2015-04-23 13:40:00,42.51,42.58,42.51,42.58,50400.0,31.5299,31.5818,31.5299,31.5818,50400.0
2015-04-23 13:45:00,42.58,42.6,42.57,42.58,26000.0,31.5818,31.5967,31.5744,31.5818,26000.0
2015-04-23 13:50:00,42.58,42.58,42.55,42.55,18400.0,31.5818,31.5818,31.5596,31.5596,18400.0
2015-04-23 13:55:00,42.56,42.59,42.55,42.58,17600.0,31.567,31.5893,31.5596,31.5818,17600.0
2015-04-23 14:00:00,42.58,42.62,42.57,42.62,26400.0,31.5818,31.6115,31.5744,31.6115,26400.0
2015-04-23 14:05:00,42.62,42.63,42.6,42.61,32900.0,31.6115,31.6189,31.5967,31.6041,32900.0
2015-04-23 14:10:00,42.62,42.68,42.61,42.64,49800.0,31.6115,31.656,31.6041,31.6263,49800.0
2015-04-23 14:15:00,42.65,42.67,42.64,42.65,19700.0,31.6338,31.6486,31.6263,31.6338,19700.0
2015-04-23 14:20:00,42.64,42.65,42.61,42.63,25700.0,31.6263,31.6338,31.6041,31.6189,25700.0
2015-04-23 14:25:00,42.63,42.63,42.62,42.63,13500.0,31.6189,31.6189,31.6115,31.6189,13500.0
2015-04-23 14:30:00,42.63,42.63,42.61,42.62,19200.0,31.6189,31.6189,31.6041,31.6115,19200.0
2015-04-23 14:35:00,42.61,42.62,42.59,42.59,14600.0,31.6041,31.6115,31.5893,31.5893,14600.0
2015-04-23 14:40:00,42.59,42.6,42.57,42.58,22400.0,31.5893,31.5967,31.5744,31.5818,22400.0
2015-04-23 14:45:00,42.57,42.61,42.57,42.61,24500.0,31.5744,31.6041,31.5744,31.6041,24500.0
2015-04-23 14:50:00,42.61,42.61,42.58,42.59,20200.0,31.6041,31.6041,31.5818,31.5893,20200.0
2015-04-23 14:55:00,42.59,42.61,42.58,42.59,117600.0,31.5893,31.6041,31.5818,31.5893,117600.0
2015-04-23 15:00:00,42.59,42.6,42.54,42.6,115300.0,31.5893,31.5967,31.5522,31.5967,115300.0
2015-04-23 15:05:00,42.59,42.6,42.57,42.59,51500.0,31.5893,31.5967,31.5744,31.5893,51500.0
2015-04-23 15:10:00,42.59,42.6,42.58,42.59,24400.0,31.5893,31.5967,31.5818,31.5893,24400.0
2015-04-23 15:15:00,42.59,42.64,42.59,42.62,48600.0,31.5893,31.6263,31.5893,31.6115,48600.0
2015-04-23 15:20:00,42.62,42.63,42.6,42.62,32900.0,31.6115,31.6189,31.5967,31.6115,32900.0
2015-04-23 15:25:00,42.61,42.62,42.6,42.6,84900.0,31.6041,31.6115,31.5967,31.5967,84900.0
2015-04-23 15:30:00,42.6,42.63,42.58,42.6,72100.0,31.5967,31.6189,31.5818,31.5967,72100.0
2015-04-23 15:35:00,42.6,42.64,42.6,42.62,40500.0,31.5967,31.6263,31.5967,31.6115,40500.0
2015-04-23 15:40:00,42.62,42.65,42.6,42.64,140100.0,31.6115,31.6338,31.5967,31.6263,140100.0
2015-04-23 15:45:00,42.63,42.65,42.57,42.57,131800.0,31.6189,31.6338,31.5744,31.5744,131800.0
2015-04-23 15:50:00,42.58,42.61,42.57,42.6,148900.0,31.5818,31.6041,31.5744,31.5967,148900.0
2015-04-23 15:55:00,42.6,42.61,42.56,42.57,191500.0,31.5967,31.6041,31.567,31.5744,191500.0
2015-04-24 09:30:00,42.69,42.83,42.51,42.6,97400.0,31.6634,31.7673,31.5299,31.5967,97400.0
2015-04-24 09:35:00,42.59,42.68,42.53,42.66,64600.0,31.5893,31.656,31.5448,31.6412,64600.0
2015-04-24 09:40:00,42.68,42.72,42.57,42.58,141800.0,31.656,31.6857,31.5744,31.5818,141800.0
2015-04-24 09:45:00,42.59,42.64,42.57,42.61,101800.0,31.5893,31.6263,31.5744,31.6041,101800.0
2015-04-24 09:50:00,42.61,42.62,42.54,42.55,48900.0,31.6041,31.6115,31.5522,31.5596,48900.0
2015-04-24 09:55:00,42.55,42.63,42.52,42.6,70600.0,31.5596,31.6189,31.5373,31.5967,70600.0
2015-04-24 10:00:00,42.59,42.67,42.58,42.6,372300.0,31.5893,31.6486,31.5818,31.5967,372300.0
2015-04-24 10:05:00,42.61,42.69,42.56,42.69,189800.0,31.6041,31.6634,31.567,31.6634,189800.0
2015-04-24 10:10:00,42.7,42.7,42.65,42.67,58600.0,31.6708,31.6708,31.6338,31.6486,58600.0
2015-04-24 10:15:00,42.67,42.7,42.65,42.67,135500.0,31.6486,31.6708,31.6338,31.6486,135500.0
2015-04-24 10:20:00,42.67,42.7,42.64,42.67,128300.0,31.6486,31.6708,31.6263,31.6486,128300.0
2015-04-24 10:25:00,42.68,42.68,42.59,42.6,72900.0,31.656,31.656,31.5893,31.5967,72900.0
2015-04-24 10:30:00,42.6,42.69,42.59,42.67,28600.0,31.5967,31.6634,31.5893,31.6486,28600.0
2015-04-24 10:35:00,42.67,42.8,42.67,42.79,49400.0,31.6486,31.745,31.6486,31.7376,49400.0
2015-04-24 10:40:00,42.79,42.87,42.76,42.86,41900.0,31.7376,31.7969,31.7153,31.7895,41900.0
2015-04-24 10:45:00,42.86,42.89,42.81,42.85,120600.0,31.7895,31.8118,31.7524,31.7821,120600.0
2015-04-24 10:50:00,42.84,42.86,42.8,42.8,111600.0,31.7747,31.7895,31.745,31.745,111600.0
2015-04-24 10:55:00,42.8,42.81,42.78,42.81,59300.0,31.745,31.7524,31.7302,31.7524,59300.0
2015-04-24 11:00:00,42.8,42.81,42.74,42.79,41000.0,31.745,31.7524,31.7005,31.7376,41000.0
2015-04-24 11:05:00,42.79,42.81,42.75,42.77,64200.0,31.7376,31.7524,31.7079,31.7228,64200.0
2015-04-24 11:10:00,42.78,42.81,42.75,42.8,45100.0,31.7302,31.7524,31.7079,31.745,45100.0
2015-04-24 11:15:00,42.8,42.8,42.78,42.79,26800.0,31.745,31.745,31.7302,31.7376,26800.0
2015-04-24 11:20:00,42.78,42.81,42.76,42.8,51000.0,31.7302,31.7524,31.7153,31.745,51000.0
2015-04-24 11:25:00,42.79,42.8,42.76,42.79,31200.0,31.7376,31.745,31.7153,31.7376,31200.0
2015-04-24 11:30:00,42.8,42.8,42.77,42.77,28800.0,31.745,31.745,31.7228,31.7228,28800.0
2015-04-24 11:35:00,42.77,42.8,42.77,42.78,62200.0,31.7228,31.745,31.7228,31.7302,62200.0
2015-04-24 11:40:00,42.79,42.81,42.77,42.77,71500.0,31.7376,31.7524,31.7228,31.7228,71500.0
2015-04-24 11:45:00,42.8,42.86,42.79,42.84,52300.0,31.745,31.7895,31.7376,31.7747,52300.0
2015-04-24 11:50:00,42.85,42.86,42.82,42.84,34300.0,31.7821,31.7895,31.7598,31.7747,34300.0
2015-04-24 11:55:00,42.84,42.85,42.82,42.85,17600.0,31.7747,31.7821,31.7598,31.7821,17600.0
2015-04-24 12:00:00,42.84,42.85,42.8,42.83,25200.0,31.7747,31.7821,31.745,31.7673,25200.0
2015-04-24 12:05:00,42.83,42.83,42.81,42.83,28800.0,31.7673,31.7673,31.7524,31.7673,28800.0
2015-04-24 12:10:00,42.83,42.87,42.82,42.87,24500.0,31.7673,31.7969,31.7598,31.7969,24500.0
2015-04-24 12:15:00,42.87,42.88,42.85,42.87,29900.0,31.7969,31.8043,31.7821,31.7969,29900.0
2015-04-24 12:20:00,42.88,42.88,42.86,42.87,12600.0,31.8043,31.8043,31.7895,31.7969,12600.0
2015-04-24 12:25:00,42.86,42.88,42.82,42.82,20700.0,31.7895,31.8043,31.7598,31.7598,20700.0
2015-04-24 12:30:00,42.82,42.85,42.82,42.85,19800.0,31.7598,31.7821,31.7598,31.7821,19800.0
2015-04-24 12:35:00,42.84,42.86,42.84,42.86,25700.0,31.7747,31.7895,31.7747,31.7895,25700.0
2015-04-24 12:40:00,42.86,42.88,42.84,42.84,38700.0,31.7895,31.8043,31.7747,31.7747,38700.0
2015-04-24 12:45:00,42.84,42.85,42.8,42.8,18000.0,31.7747,31.7821,31.745,31.745,18000.0
2015-04-24 12:50:00,42.8,42.81,42.77,42.78,28300.0,31.745,31.7524,31.7228,31.7302,28300.0
2015-04-24 12:55:00,42.77,42.78,42.76,42.76,17400.0,31.7228,31.7302,31.7153,31.7153,17400.0
2015-04-24 13:00:00,42.76,42.79,42.75,42.78,21900.0,31.7153,31.7376,31.7079,31.7302,21900.0
2015-04-24 13:05:00,42.79,42.79,42.74,42.78,39900.0,31.7376,31.7376,31.7005,31.7302,39900.0
2015-04-24 13:10:00,42.78,42.79,42.75,42.76,15300.0,31.7302,31.7376,31.7079,31.7153,15300.0
2015-04-24 13:15:00,42.75,42.77,42.71,42.72,41000.0,31.7079,31.7228,31.6783,31.6857,41000.0
2015-04-24 13:20:00,42.71,42.73,42.7,42.72,40400.0,31.6783,31.6931,31.6708,31.6857,40400.0
2015-04-24 13:25:00,42.72,42.72,42.69,42.7,14300.0,31.6857,31.6857,31.6634,31.6708,14300.0
2015-04-24 13:30:00,42.7,42.73,42.69,42.69,28000.0,31.6708,31.6931,31.6634,31.6634,28000.0
2015-04-24 13:35:00,42.69,42.7,42.68,42.68,19100.0,31.6634,31.6708,31.656,31.656,19100.0
2015-04-24 13:40:00,42.68,42.7,42.68,42.69,34000.0,31.656,31.6708,31.656,31.6634,34000.0
2015-04-24 13:45:00,42.69,42.7,42.68,42.69,34300.0,31.6634,31.6708,31.656,31.6634,34300.0
2015-04-24 13:50:00,42.68,42.74,42.68,42.73,38100.0,31.656,31.7005,31.656,31.6931,38100.0
2015-04-24 13:55:00,42.73,42.73,42.69,42.71,20100.0,31.6931,31.6931,31.6634,31.6783,20100.0
2015-04-24 14:00:00,42.71,42.72,42.68,42.68,26300.0,31.6783,31.6857,31.656,31.656,26300.0
2015-04-24 14:05:00,42.68,42.74,42.68,42.71,20800.0,31.656,31.7005,31.656,31.6783,20800.0
2015-04-24 14:10:00,42.7,42.73,42.7,42.72,29100.0,31.6708,31.6931,31.6708,31.6857,29100.0
2015-04-24 14:15:00,42.72,42.73,42.7,42.72,17500.0,31.6857,31.6931,31.6708,31.6857,17500.0
2015-04-24 14:20:00,42.71,42.71,42.68,42.69,17100.0,31.6783,31.6783,31.656,31.6634,17100.0
2015-04-24 14:25:00,42.68,42.7,42.68,42.7,23800.0,31.656,31.6708,31.656,31.6708,23800.0
2015-04-24 14:30:00,42.7,42.7,42.68,42.68,19300.0,31.6708,31.6708,31.656,31.656,19300.0
2015-04-24 14:35:00,42.68,42.69,42.68,42.68,20200.0,31.656,31.6634,31.656,31.656,20200.0
2015-04-24 14:40:00,42.68,42.7,42.68,42.7,15700.0,31.656,31.6708,31.656,31.6708,15700.0
2015-04-24 14:45:00,42.7,42.71,42.68,42.68,25100.0,31.6708,31.6783,31.656,31.656,25100.0
2015-04-24 14:50:00,42.69,42.7,42.68,42.7,58600.0,31.6634,31.6708,31.656,31.6708,58600.0
2015-04-24 14:55:00,42.69,42.7,42.67,42.67,28100.0,31.6634,31.6708,31.6486,31.6486,28100.0
2015-04-24 15:00:00,42.67,42.71,42.67,42.7,47600.0,31.6486,31.6783,31.6486,31.6708,47600.0
2015-04-24 15:05:00,42.71,42.71,42.67,42.69,37200.0,31.6783,31.6783,31.6486,31.6634,37200.0
2015-04-24 15:10:00,42.68,42.7,42.67,42.67,19400.0,31.656,31.6708,31.6486,31.6486,19400.0
2015-04-24 15:15:00,42.67,42.69,42.64,42.64,25900.0,31.6486,31.6634,31.6263,31.6263,25900.0
2015-04-24 15:20:00,42.63,42.67,42.62,42.64,33800.0,31.6189,31.6486,31.6115,31.6263,33800.0
2015-04-24 15:25:00,42.63,42.66,42.63,42.66,21500.0,31.6189,31.6412,31.6189,31.6412,21500.0
2015-04-24 15:30:00,42.66,42.67,42.65,42.67,19400.0,31.6412,31.6486,31.6338,31.6486,19400.0
2015-04-24 15:35:00,42.66,42.67,42.65,42.67,48200.0,31.6412,31.6486,31.6338,31.6486,48200.0
2015-04-24 15:40:00,42.66,42.68,42.66,42.67,39600.0,31.6412,31.656,31.6412,31.6486,39600.0
2015-04-24 15:45:00,42.68,42.69,42.66,42.66,53300.0,31.656,31.6634,31.6412,31.6412,53300.0
2015-04-24 15:50:00,42.67,42.69,42.65,42.65,62200.0,31.6486,31.6634,31.6338,31.6338,62200.0
2015-04-24 15:55:00,42.65,42.65,42.56,42.57,369200.0,31.6338,31.6338,31.567,31.5744,369200.0
2015-04-27 09:30:00,42.71,42.92,42.64,42.89,61500.0,31.6783,31.834,31.6263,31.8118,61500.0
2015-04-27 09:35:00,42.88,42.88,42.68,42.72,28100.0,31.8043,31.8043,31.656,31.6857,28100.0
2015-04-27 09:40:00,42.73,42.82,42.72,42.76,27000.0,31.6931,31.7598,31.6857,31.7153,27000.0
2015-04-27 09:45:00,42.76,42.77,42.67,42.71,27200.0,31.7153,31.7228,31.6486,31.6783,27200.0
2015-04-27 09:50:00,42.71,42.74,42.68,42.7,36600.0,31.6783,31.7005,31.656,31.6708,36600.0
2015-04-27 09:55:00,42.71,42.82,42.69,42.82,65400.0,31.6783,31.7598,31.6634,31.7598,65400.0
2015-04-27 10:00:00,42.82,42.84,42.78,42.83,28200.0,31.7598,31.7747,31.7302,31.7673,28200.0
2015-04-27 10:05:00,42.82,42.82,42.69,42.71,68400.0,31.7598,31.7598,31.6634,31.6783,68400.0
2015-04-27 10:10:00,42.71,42.77,42.69,42.71,49300.0,31.6783,31.7228,31.6634,31.6783,49300.0
2015-04-27 10:15:00,42.71,42.72,42.68,42.71,15700.0,31.6783,31.6857,31.656,31.6783,15700.0
2015-04-27 10:20:00,42.71,42.72,42.65,42.66,43800.0,31.6783,31.6857,31.6338,31.6412,43800.0
2015-04-27 10:25:00,42.67,42.68,42.6,42.64,29700.0,31.6486,31.656,31.5967,31.6263,29700.0
2015-04-27 10:30:00,42.63,42.66,42.61,42.65,38400.0,31.6189,31.6412,31.6041,31.6338,38400.0
2015-04-27 10:35:00,42.63,42.64,42.6,42.64,17500.0,31.6189,31.6263,31.5967,31.6263,17500.0
2015-04-27 10:40:00,42.65,42.66,42.61,42.66,18100.0,31.6338,31.6412,31.6041,31.6412,18100.0
2015-04-27 10:45:00,42.67,42.67,42.62,42.62,21300.0,31.6486,31.6486,31.6115,31.6115,21300.0
2015-04-27 10:50:00,42.63,42.67,42.6,42.65,25600.0,31.6189,31.6486,31.5967,31.6338,25600.0
2015-04-27 10:55:00,42.65,42.66,42.61,42.66,22800.0,31.6338,31.6412,31.6041,31.6412,22800.0
2015-04-27 11:00:00,42.65,42.68,42.61,42.64,74300.0,31.6338,31.656,31.6041,31.6263,74300.0
2015-04-27 11:05:00,42.64,42.67,42.62,42.65,13900.0,31.6263,31.6486,31.6115,31.6338,13900.0
2015-04-27 11:10:00,42.65,42.67,42.63,42.64,17900.0,31.6338,31.6486,31.6189,31.6263,17900.0
2015-04-27 11:15:00,42.64,42.67,42.64,42.65,78100.0,31.6263,31.6486,31.6263,31.6338,78100.0
2015-04-27 11:20:00,42.65,42.71,42.65,42.66,20100.0,31.6338,31.6783,31.6338,31.6412,20100.0
2015-04-27 11:25:00,42.65,42.68,42.64,42.65,14100.0,31.6338,31.656,31.6263,31.6338,14100.0
2015-04-27 11:30:00,42.65,42.67,42.65,42.66,34500.0,31.6338,31.6486,31.6338,31.6412,34500.0
2015-04-27 11:35:00,42.65,42.66,42.62,42.65,27300.0,31.6338,31.6412,31.6115,31.6338,27300.0
2015-04-27 11:40:00,42.65,42.66,42.63,42.63,23500.0,31.6338,31.6412,31.6189,31.6189,23500.0
2015-04-27 11:45:00,42.63,42.65,42.62,42.64,18300.0,31.6189,31.6338,31.6115,31.6263,18300.0
2015-04-27 11:50:00,42.64,42.66,42.62,42.62,23200.0,31.6263,31.6412,31.6115,31.6115,23200.0
2015-04-27 11:55:00,42.61,42.61,42.59,42.6,19400.0,31.6041,31.6041,31.5893,31.5967,19400.0
2015-04-27 12:00:00,42.6,42.62,42.58,42.59,20600.0,31.5967,31.6115,31.5818,31.5893,20600.0
2015-04-27 12:05:00,42.59,42.61,42.56,42.58,16700.0,31.5893,31.6041,31.567,31.5818,16700.0
2015-04-27 12:10:00,42.58,42.59,42.53,42.55,17400.0,31.5818,31.5893,31.5448,31.5596,17400.0
2015-04-27 12:15:00,42.55,42.55,42.49,42.49,14000.0,31.5596,31.5596,31.5151,31.5151,14000.0
2015-04-27 12:20:00,42.49,42.55,42.48,42.55,22000.0,31.5151,31.5596,31.5077,31.5596,22000.0
2015-04-27 12:25:00,42.54,42.54,42.49,42.51,72600.0,31.5522,31.5522,31.5151,31.5299,72600.0
2015-04-27 12:30:00,42.51,42.54,42.5,42.5,22500.0,31.5299,31.5522,31.5225,31.5225,22500.0
2015-04-27 12:35:00,42.51,42.55,42.5,42.54,18900.0,31.5299,31.5596,31.5225,31.5522,18900.0
2015-04-27 12:40:00,42.53,42.54,42.49,42.49,10800.0,31.5448,31.5522,31.5151,31.5151,10800.0
2015-04-27 12:45:00,42.5,42.51,42.48,42.5,31100.0,31.5225,31.5299,31.5077,31.5225,31100.0
2015-04-27 12:50:00,42.5,42.5,42.46,42.47,11200.0,31.5225,31.5225,31.4928,31.5002,11200.0
2015-04-27 12:55:00,42.48,42.51,42.47,42.48,14300.0,31.5077,31.5299,31.5002,31.5077,14300.0
2015-04-27 13:00:00,42.47,42.51,42.46,42.5,22400.0,31.5002,31.5299,31.4928,31.5225,22400.0
2015-04-27 13:05:00,42.51,42.54,42.47,42.51,26300.0,31.5299,31.5522,31.5002,31.5299,26300.0
2015-04-27 13:10:00,42.51,42.54,42.49,42.5,21400.0,31.5299,31.5522,31.5151,31.5225,21400.0
2015-04-27 13:15:00,42.49,42.49,42.44,42.44,15400.0,31.5151,31.5151,31.478,31.478,15400.0
2015-04-27 13:20:00,42.43,42.48,42.43,42.46,20500.0,31.4706,31.5077,31.4706,31.4928,20500.0
2015-04-27 13:25:00,42.46,42.55,42.45,42.51,18600.0,31.4928,31.5596,31.4854,31.5299,18600.0
2015-04-27 13:30:00,42.51,42.54,42.47,42.51,13900.0,31.5299,31.5522,31.5002,31.5299,13900.0
2015-04-27 13:35:00,42.51,42.52,42.49,42.5,21600.0,31.5299,31.5373,31.5151,31.5225,21600.0
2015-04-27 13:40:00,42.49,42.5,42.48,42.49,17600.0,31.5151,31.5225,31.5077,31.5151,17600.0
2015-04-27 13:45:00,42.48,42.52,42.47,42.47,15000.0,31.5077,31.5373,31.5002,31.5002,15000.0
2015-04-27 13:50:00,42.47,42.52,42.47,42.51,25900.0,31.5002,31.5373,31.5002,31.5299,25900.0
2015-04-27 13:55:00,42.5,42.53,42.47,42.5,15100.0,31.5225,31.5448,31.5002,31.5225,15100.0
2015-04-27 14:00:00,42.5,42.52,42.48,42.51,19600.0,31.5225,31.5373,31.5077,31.5299,19600.0
2015-04-27 14:05:00,42.51,42.55,42.49,42.52,14000.0,31.5299,31.5596,31.5151,31.5373,14000.0
2015-04-27 14:10:00,42.52,42.54,42.48,42.48,18400.0,31.5373,31.5522,31.5077,31.5077,18400.0
2015-04-27 14:15:00,42.49,42.54,42.46,42.54,12600.0,31.5151,31.5522,31.4928,31.5522,12600.0
2015-04-27 14:20:00,42.54,42.55,42.5,42.52,16400.0,31.5522,31.5596,31.5225,31.5373,16400.0
2015-04-27 14:25:00,42.52,42.54,42.51,42.51,20700.0,31.5373,31.5522,31.5299,31.5299,20700.0
2015-04-27 14:30:00,42.5,42.53,42.5,42.53,19000.0,31.5225,31.5448,31.5225,31.5448,19000.0
2015-04-27 14:35:00,42.52,42.53,42.47,42.5,23800.0,31.5373,31.5448,31.5002,31.5225,23800.0
2015-04-27 14:40:00,42.51,42.55,42.5,42.54,34400.0,31.5299,31.5596,31.5225,31.5522,34400.0
2015-04-27 14:45:00,42.54,42.57,42.52,42.55,15100.0,31.5522,31.5744,31.5373,31.5596,15100.0
2015-04-27 14:50:00,42.55,42.55,42.52,42.55,14800.0,31.5596,31.5596,31.5373,31.5596,14800.0
2015-04-27 14:55:00,42.55,42.58,42.53,42.58,14900.0,31.5596,31.5818,31.5448,31.5818,14900.0
2015-04-27 15:00:00,42.59,42.6,42.55,42.59,24000.0,31.5893,31.5967,31.5596,31.5893,24000.0
2015-04-27 15:05:00,42.6,42.61,42.55,42.57,24800.0,31.5967,31.6041,31.5596,31.5744,24800.0
2015-04-27 15:10:00,42.57,42.57,42.5,42.5,27000.0,31.5744,31.5744,31.5225,31.5225,27000.0
2015-04-27 15:15:00,42.5,42.52,42.47,42.47,28600.0,31.5225,31.5373,31.5002,31.5002,28600.0
2015-04-27 15:20:00,42.47,42.49,42.46,42.46,16500.0,31.5002,31.5151,31.4928,31.4928,16500.0
2015-04-27 15:25:00,42.47,42.47,42.41,42.41,46700.0,31.5002,31.5002,31.4557,31.4557,46700.0
2015-04-27 15:30:00,42.41,42.43,42.38,42.41,38100.0,31.4557,31.4706,31.4335,31.4557,38100.0
2015-04-27 15:35:00,42.4,42.41,42.38,42.4,44300.0,31.4483,31.4557,31.4335,31.4483,44300.0
2015-04-27 15:40:00,42.4,42.4,42.39,42.4,28200.0,31.4483,31.4483,31.4409,31.4483,28200.0
2015-04-27 15:45:00,42.39,42.4,42.38,42.4,46000.0,31.4409,31.4483,31.4335,31.4483,46000.0
2015-04-27 15:50:00,42.4,42.4,42.39,42.39,41100.0,31.4483,31.4483,31.4409,31.4409,41100.0
2015-04-27 15:55:00,42.4,42.47,42.39,42.45,130600.0,31.4483,31.5002,31.4409,31.4854,130600.0
2015-04-28 09:30:00,42.31,42.4,42.14,42.24,37700.0,31.3816,31.4483,31.2555,31.3297,37700.0
2015-04-28 09:35:00,42.24,42.31,42.23,42.26,17800.0,31.3297,31.3816,31.3222,31.3445,17800.0
2015-04-28 09:40:00,42.28,42.34,42.24,42.25,23700.0,31.3593,31.4038,31.3297,31.3371,23700.0
2015-04-28 09:45:00,42.26,42.27,42.14,42.19,20600.0,31.3445,31.3519,31.2555,31.2926,20600.0
2015-04-28 09:50:00,42.19,42.29,42.19,42.26,14600.0,31.2926,31.3667,31.2926,31.3445,14600.0
2015-04-28 09:55:00,42.26,42.3,42.19,42.19,19900.0,31.3445,31.3742,31.2926,31.2926,19900.0
2015-04-28 10:00:00,42.19,42.22,42.14,42.19,50600.0,31.2926,31.3148,31.2555,31.2926,50600.0
2015-04-28 10:05:00,42.18,42.21,42.14,42.15,53700.0,31.2852,31.3074,31.2555,31.2629,53700.0
2015-04-28 10:10:00,42.15,42.18,42.12,42.14,58300.0,31.2629,31.2852,31.2407,31.2555,58300.0
2015-04-28 10:15:00,42.15,42.16,42.12,42.12,17400.0,31.2629,31.2703,31.2407,31.2407,17400.0
2015-04-28 10:20:00,42.11,42.15,42.11,42.15,17200.0,31.2332,31.2629,31.2332,31.2629,17200.0
2015-04-28 10:25:00,42.16,42.18,42.15,42.17,22500.0,31.2703,31.2852,31.2629,31.2777,22500.0
2015-04-28 10:30:00,42.16,42.2,42.14,42.19,43000.0,31.2703,31.3,31.2555,31.2926,43000.0
2015-04-28 10:35:00,42.19,42.2,42.15,42.18,50500.0,31.2926,31.3,31.2629,31.2852,50500.0
2015-04-28 10:40:00,42.19,42.22,42.15,42.16,39100.0,31.2926,31.3148,31.2629,31.2703,39100.0
2015-04-28 10:45:00,42.16,42.2,42.15,42.17,64600.0,31.2703,31.3,31.2629,31.2777,64600.0
2015-04-28 10:50:00,42.17,42.24,42.16,42.17,52500.0,31.2777,31.3297,31.2703,31.2777,52500.0
2015-04-28 10:55:00,42.16,42.17,42.12,42.14,20200.0,31.2703,31.2777,31.2407,31.2555,20200.0
2015-04-28 11:00:00,42.14,42.21,42.13,42.17,35700.0,31.2555,31.3074,31.2481,31.2777,35700.0
2015-04-28 11:05:00,42.19,42.24,42.17,42.24,21400.0,31.2926,31.3297,31.2777,31.3297,21400.0
2015-04-28 11:10:00,42.24,42.3,42.23,42.26,31000.0,31.3297,31.3742,31.3222,31.3445,31000.0
2015-04-28 11:15:00,42.26,42.27,42.23,42.23,40700.0,31.3445,31.3519,31.3222,31.3222,40700.0
2015-04-28 11:20:00,42.23,42.25,42.2,42.25,133500.0,31.3222,31.3371,31.3,31.3371,133500.0
2015-04-28 11:25:00,42.25,42.29,42.24,42.25,37400.0,31.3371,31.3667,31.3297,31.3371,37400.0
2015-04-28 11:30:00,42.24,42.26,42.19,42.2,72900.0,31.3297,31.3445,31.2926,31.3,72900.0
2015-04-28 11:35:00,42.2,42.23,42.19,42.2,15100.0,31.3,31.3222,31.2926,31.3,15100.0
2015-04-28 11:40:00,42.2,42.21,42.19,42.21,29000.0,31.3,31.3074,31.2926,31.3074,29000.0
2015-04-28 11:45:00,42.21,42.22,42.18,42.21,17900.0,31.3074,31.3148,31.2852,31.3074,17900.0
2015-04-28 11:50:00,42.21,42.22,42.17,42.17,9700.0,31.3074,31.3148,31.2777,31.2777,9700.0
2015-04-28 11:55:00,42.17,42.19,42.12,42.19,10800.0,31.2777,31.2926,31.2407,31.2926,10800.0
2015-04-28 12:00:00,42.19,42.21,42.16,42.16,13500.0,31.2926,31.3074,31.2703,31.2703,13500.0
2015-04-28 12:05:00,42.17,42.2,42.16,42.2,14800.0,31.2777,31.3,31.2703,31.3,14800.0
2015-04-28 12:10:00,42.2,42.2,42.16,42.18,16000.0,31.3,31.3,31.2703,31.2852,16000.0
2015-04-28 12:15:00,42.18,42.19,42.15,42.16,8000.0,31.2852,31.2926,31.2629,31.2703,8000.0
2015-04-28 12:20:00,42.17,42.22,42.17,42.19,16900.0,31.2777,31.3148,31.2777,31.2926,16900.0
2015-04-28 12:25:00,42.19,42.26,42.18,42.19,12000.0,31.2926,31.3445,31.2852,31.2926,12000.0
2015-04-28 12:30:00,42.2,42.25,42.2,42.2,7100.0,31.3,31.3371,31.3,31.3,7100.0
2015-04-28 12:35:00,42.19,42.24,42.18,42.19,25700.0,31.2926,31.3297,31.2852,31.2926,25700.0
2015-04-28 12:40:00,42.18,42.23,42.18,42.21,12700.0,31.2852,31.3222,31.2852,31.3074,12700.0
2015-04-28 12:45:00,42.21,42.28,42.21,42.25,12300.0,31.3074,31.3593,31.3074,31.3371,12300.0
2015-04-28 12:50:00,42.24,42.31,42.23,42.27,25200.0,31.3297,31.3816,31.3222,31.3519,25200.0
2015-04-28 12:55:00,42.27,42.29,42.26,42.29,6900.0,31.3519,31.3667,31.3445,31.3667,6900.0
2015-04-28 13:00:00,42.29,42.29,42.24,42.25,24600.0,31.3667,31.3667,31.3297,31.3371,24600.0
2015-04-28 13:05:00,42.25,42.26,42.22,42.25,8500.0,31.3371,31.3445,31.3148,31.3371,8500.0
2015-04-28 13:10:00,42.26,42.3,42.25,42.28,12200.0,31.3445,31.3742,31.3371,31.3593,12200.0
2015-04-28 13:15:00,42.27,42.28,42.26,42.28,10600.0,31.3519,31.3593,31.3445,31.3593,10600.0
2015-04-28 13:20:00,42.28,42.28,42.26,42.27,5500.0,31.3593,31.3593,31.3445,31.3519,5500.0
2015-04-28 13:25:00,42.27,42.3,42.26,42.29,9900.0,31.3519,31.3742,31.3445,31.3667,9900.0
2015-04-28 13:30:00,42.29,42.29,42.23,42.24,19100.0,31.3667,31.3667,31.3222,31.3297,19100.0
2015-04-28 13:35:00,42.24,42.26,42.2,42.26,12500.0,31.3297,31.3445,31.3,31.3445,12500.0
2015-04-28 13:40:00,42.26,42.3,42.26,42.3,7400.0,31.3445,31.3742,31.3445,31.3742,7400.0
2015-04-28 13:45:00,42.29,42.3,42.26,42.29,9800.0,31.3667,31.3742,31.3445,31.3667,9800.0
2015-04-28 13:50:00,42.29,42.29,42.24,42.24,7800.0,31.3667,31.3667,31.3297,31.3297,7800.0
2015-04-28 13:55:00,42.24,42.3,42.23,42.29,12600.0,31.3297,31.3742,31.3222,31.3667,12600.0
2015-04-28 14:00:00,42.29,42.3,42.2,42.2,23600.0,31.3667,31.3742,31.3,31.3,23600.0
2015-04-28 14:05:00,42.2,42.26,42.2,42.26,4400.0,31.3,31.3445,31.3,31.3445,4400.0
2015-04-28 14:10:00,42.26,42.28,42.25,42.26,10900.0,31.3445,31.3593,31.3371,31.3445,10900.0
2015-04-28 14:15:00,42.26,42.26,42.24,42.26,11000.0,31.3445,31.3445,31.3297,31.3445,11000.0
2015-04-28 14:20:00,42.26,42.27,42.22,42.25,16100.0,31.3445,31.3519,31.3148,31.3371,16100.0
2015-04-28 14:25:00,42.25,42.25,42.22,42.23,11700.0,31.3371,31.3371,31.3148,31.3222,11700.0
2015-04-28 14:30:00,42.22,42.26,42.22,42.23,18500.0,31.3148,31.3445,31.3148,31.3222,18500.0
2015-04-28 14:35:00,42.24,42.25,42.23,42.25,6600.0,31.3297,31.3371,31.3222,31.3371,6600.0
2015-04-28 14:40:00,42.24,42.25,42.21,42.22,10000.0,31.3297,31.3371,31.3074,31.3148,10000.0
2015-04-28 14:45:00,42.22,42.25,42.21,42.25,18100.0,31.3148,31.3371,31.3074,31.3371,18100.0
2015-04-28 14:50:00,42.24,42.27,42.21,42.22,44000.0,31.3297,31.3519,31.3074,31.3148,44000.0
2015-04-28 14:55:00,42.21,42.25,42.21,42.22,18900.0,31.3074,31.3371,31.3074,31.3148,18900.0
2015-04-28 15:00:00,42.22,42.23,42.21,42.23,12500.0,31.3148,31.3222,31.3074,31.3222,12500.0
2015-04-28 15:05:00,42.23,42.24,42.22,42.24,11200.0,31.3222,31.3297,31.3148,31.3297,11200.0
2015-04-28 15:10:00,42.23,42.24,42.19,42.2,19500.0,31.3222,31.3297,31.2926,31.3,19500.0
2015-04-28 15:15:00,42.2,42.2,42.18,42.19,23500.0,31.3,31.3,31.2852,31.2926,23500.0
2015-04-28 15:20:00,42.19,42.2,42.18,42.19,22400.0,31.2926,31.3,31.2852,31.2926,22400.0
2015-04-28 15:25:00,42.2,42.2,42.18,42.2,23100.0,31.3,31.3,31.2852,31.3,23100.0
2015-04-28 15:30:00,42.19,42.2,42.19,42.19,39400.0,31.2926,31.3,31.2926,31.2926,39400.0
2015-04-28 15:35:00,42.2,42.2,42.15,42.16,77900.0,31.3,31.3,31.2629,31.2703,77900.0
2015-04-28 15:40:00,42.17,42.17,42.16,42.17,35200.0,31.2777,31.2777,31.2703,31.2777,35200.0
2015-04-28 15:45:00,42.17,42.17,42.15,42.16,27300.0,31.2777,31.2777,31.2629,31.2703,27300.0
2015-04-28 15:50:00,42.16,42.18,42.14,42.16,219700.0,31.2703,31.2852,31.2555,31.2703,219700.0
2015-04-28 15:55:00,42.16,42.22,42.15,42.22,82900.0,31.2703,31.3148,31.2629,31.3148,82900.0
2015-04-29 09:30:00,41.83,41.99,41.5,41.68,114500.0,31.0256,31.1442,30.7808,30.9143,114500.0
2015-04-29 09:35:00,41.65,41.95,41.63,41.95,54700.0,30.892,31.1146,30.8772,31.1146,54700.0
2015-04-29 09:40:00,41.95,41.95,41.72,41.73,48500.0,31.1146,31.1146,30.944,30.9514,48500.0
2015-04-29 09:45:00,41.72,41.72,41.59,41.65,52900.0,30.944,30.944,30.8475,30.892,52900.0
2015-04-29 09:50:00,41.65,41.77,41.65,41.72,43600.0,30.892,30.9811,30.892,30.944,43600.0
2015-04-29 09:55:00,41.73,41.79,41.73,41.78,27500.0,30.9514,30.9959,30.9514,30.9885,27500.0
2015-04-29 10:00:00,41.77,41.78,41.69,41.73,139300.0,30.9811,30.9885,30.9217,30.9514,139300.0
2015-04-29 10:05:00,41.72,41.72,41.55,41.61,56500.0,30.944,30.944,30.8179,30.8624,56500.0
2015-04-29 10:10:00,41.59,41.61,41.5,41.51,108000.0,30.8475,30.8624,30.7808,30.7882,108000.0
2015-04-29 10:15:00,41.51,41.53,41.5,41.52,60100.0,30.7882,30.803,30.7808,30.7956,60100.0
2015-04-29 10:20:00,41.53,41.53,41.39,41.4,108300.0,30.803,30.803,30.6992,30.7066,108300.0
2015-04-29 10:25:00,41.41,41.45,41.36,41.36,71300.0,30.714,30.7437,30.677,30.677,71300.0
2015-04-29 10:30:00,41.36,41.38,41.32,41.36,34000.0,30.677,30.6918,30.6473,30.677,34000.0
2015-04-29 10:35:00,41.36,41.37,41.25,41.26,42300.0,30.677,30.6844,30.5954,30.6028,42300.0
2015-04-29 10:40:00,41.26,41.31,41.26,41.3,43400.0,30.6028,30.6399,30.6028,30.6325,43400.0
2015-04-29 10:45:00,41.3,41.33,41.25,41.29,40400.0,30.6325,30.6547,30.5954,30.625,40400.0
2015-04-29 10:50:00,41.28,41.29,41.22,41.22,24200.0,30.6176,30.625,30.5731,30.5731,24200.0
2015-04-29 10:55:00,41.22,41.26,41.18,41.2,24900.0,30.5731,30.6028,30.5434,30.5583,24900.0
2015-04-29 11:00:00,41.21,41.23,41.21,41.23,13600.0,30.5657,30.5805,30.5657,30.5805,13600.0
2015-04-29 11:05:00,41.23,41.25,41.21,41.23,27500.0,30.5805,30.5954,30.5657,30.5805,27500.0
2015-04-29 11:10:00,41.23,41.23,41.16,41.16,22900.0,30.5805,30.5805,30.5286,30.5286,22900.0
2015-04-29 11:15:00,41.17,41.23,41.17,41.2,22700.0,30.536,30.5805,30.536,30.5583,22700.0
2015-04-29 11:20:00,41.2,41.21,41.13,41.14,23600.0,30.5583,30.5657,30.5064,30.5138,23600.0
2015-04-29 11:25:00,41.15,41.16,41.13,41.13,17100.0,30.5212,30.5286,30.5064,30.5064,17100.0
2015-04-29 11:30:00,41.14,41.18,41.13,41.17,17500.0,30.5138,30.5434,30.5064,30.536,17500.0
2015-04-29 11:35:00,41.18,41.22,41.16,41.2,122500.0,30.5434,30.5731,30.5286,30.5583,122500.0
2015-04-29 11:40:00,41.2,41.25,41.2,41.25,22000.0,30.5583,30.5954,30.5583,30.5954,22000.0
2015-04-29 11:45:00,41.24,41.28,41.23,41.27,34400.0,30.5879,30.6176,30.5805,30.6102,34400.0
2015-04-29 11:50:00,41.27,41.27,41.25,41.27,65200.0,30.6102,30.6102,30.5954,30.6102,65200.0
2015-04-29 11:55:00,41.27,41.28,41.26,41.27,17500.0,30.6102,30.6176,30.6028,30.6102,17500.0
2015-04-29 12:00:00,41.26,41.27,41.22,41.23,29400.0,30.6028,30.6102,30.5731,30.5805,29400.0
2015-04-29 12:05:00,41.24,41.25,41.22,41.24,13500.0,30.5879,30.5954,30.5731,30.5879,13500.0
2015-04-29 12:10:00,41.24,41.24,41.2,41.24,24000.0,30.5879,30.5879,30.5583,30.5879,24000.0
2015-04-29 12:15:00,41.24,41.26,41.23,41.24,14100.0,30.5879,30.6028,30.5805,30.5879,14100.0
2015-04-29 12:20:00,41.24,41.26,41.24,41.26,12600.0,30.5879,30.6028,30.5879,30.6028,12600.0
2015-04-29 12:25:00,41.25,41.25,41.22,41.23,26200.0,30.5954,30.5954,30.5731,30.5805,26200.0
2015-04-29 12:30:00,41.22,41.23,41.21,41.21,21700.0,30.5731,30.5805,30.5657,30.5657,21700.0
2015-04-29 12:35:00,41.22,41.22,41.16,41.17,20100.0,30.5731,30.5731,30.5286,30.536,20100.0
2015-04-29 12:40:00,41.17,41.22,41.17,41.2,20300.0,30.536,30.5731,30.536,30.5583,20300.0
2015-04-29 12:45:00,41.2,41.23,41.19,41.23,9000.0,30.5583,30.5805,30.5509,30.5805,9000.0
2015-04-29 12:50:00,41.24,41.26,41.22,41.22,20500.0,30.5879,30.6028,30.5731,30.5731,20500.0
2015-04-29 12:55:00,41.23,41.25,41.23,41.25,17500.0,30.5805,30.5954,30.5805,30.5954,17500.0
2015-04-29 13:00:00,41.25,41.25,41.16,41.17,19700.0,30.5954,30.5954,30.5286,30.536,19700.0
2015-04-29 13:05:00,41.17,41.2,41.17,41.2,8700.0,30.536,30.5583,30.536,30.5583,8700.0
2015-04-29 13:10:00,41.2,41.2,41.15,41.18,22400.0,30.5583,30.5583,30.5212,30.5434,22400.0
2015-04-29 13:15:00,41.18,41.19,41.16,41.19,29500.0,30.5434,30.5509,30.5286,30.5509,29500.0
2015-04-29 13:20:00,41.18,41.19,41.15,41.16,46000.0,30.5434,30.5509,30.5212,30.5286,46000.0
2015-04-29 13:25:00,41.16,41.16,41.13,41.16,38700.0,30.5286,30.5286,30.5064,30.5286,38700.0
2015-04-29 13:30:00,41.16,41.17,41.15,41.16,32400.0,30.5286,30.536,30.5212,30.5286,32400.0
2015-04-29 13:35:00,41.16,41.17,41.15,41.16,34400.0,30.5286,30.536,30.5212,30.5286,34400.0
2015-04-29 13:40:00,41.17,41.19,41.16,41.17,53200.0,30.536,30.5509,30.5286,30.536,53200.0
2015-04-29 13:45:00,41.18,41.24,41.17,41.23,15800.0,30.5434,30.5879,30.536,30.5805,15800.0
2015-04-29 13:50:00,41.24,41.28,41.22,41.28,23600.0,30.5879,30.6176,30.5731,30.6176,23600.0
2015-04-29 13:55:00,41.28,41.29,41.23,41.28,38500.0,30.6176,30.625,30.5805,30.6176,38500.0
2015-04-29 14:00:00,41.29,41.29,41.06,41.22,163300.0,30.625,30.625,30.4544,30.5731,163300.0
2015-04-29 14:05:00,41.23,41.3,41.2,41.23,72600.0,30.5805,30.6325,30.5583,30.5805,72600.0
2015-04-29 14:10:00,41.24,41.25,41.18,41.19,24900.0,30.5879,30.5954,30.5434,30.5509,24900.0
2015-04-29 14:15:00,41.19,41.23,41.12,41.21,25200.0,30.5509,30.5805,30.4989,30.5657,25200.0
2015-04-29 14:20:00,41.2,41.23,41.16,41.19,47100.0,30.5583,30.5805,30.5286,30.5509,47100.0
2015-04-29 14:25:00,41.19,41.25,41.18,41.25,18500.0,30.5509,30.5954,30.5434,30.5954,18500.0
2015-04-29 14:30:00,41.25,41.32,41.22,41.31,39300.0,30.5954,30.6473,30.5731,30.6399,39300.0
2015-04-29 14:35:00,41.3,41.31,41.25,41.27,25000.0,30.6325,30.6399,30.5954,30.6102,25000.0
2015-04-29 14:40:00,41.28,41.3,41.27,41.29,20900.0,30.6176,30.6325,30.6102,30.625,20900.0
2015-04-29 14:45:00,41.29,41.29,41.22,41.22,48000.0,30.625,30.625,30.5731,30.5731,48000.0
2015-04-29 14:50:00,41.22,41.22,41.18,41.19,20600.0,30.5731,30.5731,30.5434,30.5509,20600.0
2015-04-29 14:55:00,41.19,41.21,41.16,41.17,21700.0,30.5509,30.5657,30.5286,30.536,21700.0
2015-04-29 15:00:00,41.17,41.21,41.14,41.15,34000.0,30.536,30.5657,30.5138,30.5212,34000.0
2015-04-29 15:05:00,41.16,41.16,41.13,41.15,19700.0,30.5286,30.5286,30.5064,30.5212,19700.0
2015-04-29 15:10:00,41.14,41.15,41.09,41.14,33400.0,30.5138,30.5212,30.4767,30.5138,33400.0
2015-04-29 15:15:00,41.15,41.16,41.09,41.13,22200.0,30.5212,30.5286,30.4767,30.5064,22200.0
2015-04-29 15:20:00,41.13,41.16,41.13,41.14,17600.0,30.5064,30.5286,30.5064,30.5138,17600.0
2015-04-29 15:25:00,41.15,41.15,41.11,41.13,22400.0,30.5212,30.5212,30.4915,30.5064,22400.0
2015-04-29 15:30:00,41.12,41.18,41.12,41.17,27300.0,30.4989,30.5434,30.4989,30.536,27300.0
2015-04-29 15:35:00,41.16,41.21,41.16,41.17,44400.0,30.5286,30.5657,30.5286,30.536,44400.0
2015-04-29 15:40:00,41.17,41.18,41.13,41.14,52100.0,30.536,30.5434,30.5064,30.5138,52100.0
2015-04-29 15:45:00,41.15,41.15,41.09,41.1,94500.0,30.5212,30.5212,30.4767,30.4841,94500.0
2015-04-29 15:50:00,41.11,41.11,41.07,41.07,89200.0,30.4915,30.4915,30.4619,30.4619,89200.0
2015-04-29 15:55:00,41.08,41.1,41.06,41.08,137600.0,30.4693,30.4841,30.4544,30.4693,137600.0
2015-04-30 09:30:00,41.02,41.08,40.82,40.99,64400.0,30.4248,30.4693,30.2764,30.4025,64400.0
2015-04-30 09:35:00,41.0,41.06,40.95,40.97,24600.0,30.4099,30.4544,30.3729,30.3877,24600.0
2015-04-30 09:40:00,41.0,41.06,40.84,40.84,17900.0,30.4099,30.4544,30.2913,30.2913,17900.0
2015-04-30 09:45:00,40.82,40.94,40.8,40.86,30600.0,30.2764,30.3654,30.2616,30.3061,30600.0
2015-04-30 09:50:00,40.86,40.86,40.69,40.72,19500.0,30.3061,30.3061,30.18,30.2023,19500.0
2015-04-30 09:55:00,40.73,40.77,40.69,40.7,14100.0,30.2097,30.2393,30.18,30.1874,14100.0
2015-04-30 10:00:00,40.69,40.69,40.54,40.6,33100.0,30.18,30.18,30.0688,30.1133,33100.0
2015-04-30 10:05:00,40.61,40.68,40.56,40.56,27500.0,30.1207,30.1726,30.0836,30.0836,27500.0
2015-04-30 10:10:00,40.57,40.68,40.52,40.65,26600.0,30.091,30.1726,30.0539,30.1503,26600.0
2015-04-30 10:15:00,40.64,40.71,40.64,40.67,42600.0,30.1429,30.1948,30.1429,30.1652,42600.0
2015-04-30 10:20:00,40.67,40.71,40.65,40.67,49400.0,30.1652,30.1948,30.1503,30.1652,49400.0
2015-04-30 10:25:00,40.67,40.67,40.6,40.61,22900.0,30.1652,30.1652,30.1133,30.1207,22900.0
2015-04-30 10:30:00,40.6,40.65,40.54,40.58,32000.0,30.1133,30.1503,30.0688,30.0984,32000.0
2015-04-30 10:35:00,40.59,40.63,40.57,40.59,21200.0,30.1058,30.1355,30.091,30.1058,21200.0
2015-04-30 10:40:00,40.59,40.65,40.54,40.65,87500.0,30.1058,30.1503,30.0688,30.1503,87500.0
2015-04-30 10:45:00,40.65,40.71,40.63,40.69,27600.0,30.1503,30.1948,30.1355,30.18,27600.0
2015-04-30 10:50:00,40.7,40.71,40.64,40.67,37300.0,30.1874,30.1948,30.1429,30.1652,37300.0
2015-04-30 10:55:00,40.68,40.68,40.58,40.62,34800.0,30.1726,30.1726,30.0984,30.1281,34800.0
2015-04-30 11:00:00,40.62,40.65,40.61,40.64,76500.0,30.1281,30.1503,30.1207,30.1429,76500.0
2015-04-30 11:05:00,40.65,40.66,40.63,40.64,79600.0,30.1503,30.1578,30.1355,30.1429,79600.0
2015-04-30 11:10:00,40.63,40.68,40.6,40.64,135200.0,30.1355,30.1726,30.1133,30.1429,135200.0
2015-04-30 11:15:00,40.65,40.67,40.57,40.65,199500.0,30.1503,30.1652,30.091,30.1503,199500.0
2015-04-30 11:20:00,40.65,40.71,40.64,40.67,27500.0,30.1503,30.1948,30.1429,30.1652,27500.0
2015-04-30 11:25:00,40.67,40.74,40.64,40.72,27000.0,30.1652,30.2171,30.1429,30.2023,27000.0
2015-04-30 11:30:00,40.73,40.75,40.67,40.68,39800.0,30.2097,30.2245,30.1652,30.1726,39800.0
2015-04-30 11:35:00,40.68,40.69,40.65,40.69,62700.0,30.1726,30.18,30.1503,30.18,62700.0
2015-04-30 11:40:00,40.7,40.7,40.65,40.65,50200.0,30.1874,30.1874,30.1503,30.1503,50200.0
2015-04-30 11:45:00,40.65,40.66,40.65,40.66,35900.0,30.1503,30.1578,30.1503,30.1578,35900.0
2015-04-30 11:50:00,40.65,40.67,40.65,40.65,40700.0,30.1503,30.1652,30.1503,30.1503,40700.0
2015-04-30 11:55:00,40.66,40.68,40.61,40.62,44000.0,30.1578,30.1726,30.1207,30.1281,44000.0
2015-04-30 12:00:00,40.62,40.67,40.6,40.6,23000.0,30.1281,30.1652,30.1133,30.1133,23000.0
2015-04-30 12:05:00,40.6,40.63,40.55,40.6,12800.0,30.1133,30.1355,30.0762,30.1133,12800.0
2015-04-30 12:10:00,40.6,40.6,40.55,40.57,19000.0,30.1133,30.1133,30.0762,30.091,19000.0
2015-04-30 12:15:00,40.58,40.6,40.55,40.55,13100.0,30.0984,30.1133,30.0762,30.0762,13100.0
2015-04-30 12:20:00,40.55,40.57,40.55,40.56,17200.0,30.0762,30.091,30.0762,30.0836,17200.0
2015-04-30 12:25:00,40.56,40.56,40.55,40.55,16300.0,30.0836,30.0836,30.0762,30.0762,16300.0
2015-04-30 12:30:00,40.56,40.56,40.55,40.55,31100.0,30.0836,30.0836,30.0762,30.0762,31100.0
2015-04-30 12:35:00,40.55,40.56,40.5,40.51,49000.0,30.0762,30.0836,30.0391,30.0465,49000.0
2015-04-30 12:40:00,40.51,40.52,40.43,40.45,37900.0,30.0465,30.0539,29.9872,30.002,37900.0
2015-04-30 12:45:00,40.46,40.51,40.41,40.5,30700.0,30.0094,30.0465,29.9723,30.0391,30700.0
2015-04-30 12:50:00,40.5,40.5,40.39,40.4,23200.0,30.0391,30.0391,29.9575,29.9649,23200.0
2015-04-30 12:55:00,40.39,40.51,40.37,40.5,24800.0,29.9575,30.0465,29.9427,30.0391,24800.0
2015-04-30 13:00:00,40.5,40.53,40.44,40.5,23900.0,30.0391,30.0613,29.9946,30.0391,23900.0
2015-04-30 13:05:00,40.51,40.55,40.46,40.54,17200.0,30.0465,30.0762,30.0094,30.0688,17200.0
2015-04-30 13:10:00,40.53,40.54,40.49,40.52,18200.0,30.0613,30.0688,30.0317,30.0539,18200.0
2015-04-30 13:15:00,40.52,40.52,40.47,40.5,16400.0,30.0539,30.0539,30.0168,30.0391,16400.0
2015-04-30 13:20:00,40.5,40.5,40.46,40.5,16300.0,30.0391,30.0391,30.0094,30.0391,16300.0
2015-04-30 13:25:00,40.49,40.51,40.45,40.5,33800.0,30.0317,30.0465,30.002,30.0391,33800.0
2015-04-30 13:30:00,40.51,40.53,40.47,40.52,30300.0,30.0465,30.0613,30.0168,30.0539,30300.0
2015-04-30 13:35:00,40.51,40.52,40.48,40.5,15000.0,30.0465,30.0539,30.0243,30.0391,15000.0
2015-04-30 13:40:00,40.49,40.52,40.46,40.48,31400.0,30.0317,30.0539,30.0094,30.0243,31400.0
2015-04-30 13:45:00,40.49,40.49,40.43,40.44,24800.0,30.0317,30.0317,29.9872,29.9946,24800.0
2015-04-30 13:50:00,40.44,40.46,40.43,40.46,11800.0,29.9946,30.0094,29.9872,30.0094,11800.0
2015-04-30 13:55:00,40.45,40.46,40.42,40.43,18600.0,30.002,30.0094,29.9798,29.9872,18600.0
2015-04-30 14:00:00,40.42,40.45,40.42,40.42,30600.0,29.9798,30.002,29.9798,29.9798,30600.0
2015-04-30 14:05:00,40.42,40.43,40.39,40.39,39100.0,29.9798,29.9872,29.9575,29.9575,39100.0
2015-04-30 14:10:00,40.39,40.42,40.37,40.39,57500.0,29.9575,29.9798,29.9427,29.9575,57500.0
2015-04-30 14:15:00,40.39,40.41,40.36,40.38,29900.0,29.9575,29.9723,29.9352,29.9501,29900.0
2015-04-30 14:20:00,40.37,40.38,40.3,40.3,35400.0,29.9427,29.9501,29.8907,29.8907,35400.0
2015-04-30 14:25:00,40.3,40.34,40.27,40.28,35600.0,29.8907,29.9204,29.8685,29.8759,35600.0
2015-04-30 14:30:00,40.27,40.29,40.26,40.26,38300.0,29.8685,29.8833,29.8611,29.8611,38300.0
2015-04-30 14:35:00,40.26,40.27,40.24,40.25,36200.0,29.8611,29.8685,29.8462,29.8537,36200.0
2015-04-30 14:40:00,40.25,40.26,40.18,40.19,41500.0,29.8537,29.8611,29.8017,29.8092,41500.0
2015-04-30 14:45:00,40.19,40.25,40.15,40.15,46800.0,29.8092,29.8537,29.7795,29.7795,46800.0
2015-04-30 14:50:00,40.15,40.16,40.12,40.14,31600.0,29.7795,29.7869,29.7572,29.7721,31600.0
2015-04-30 14:55:00,40.13,40.14,40.07,40.11,42000.0,29.7647,29.7721,29.7202,29.7498,42000.0
2015-04-30 15:00:00,40.11,40.11,40.03,40.07,50600.0,29.7498,29.7498,29.6905,29.7202,50600.0
2015-04-30 15:05:00,40.06,40.07,40.0,40.0,33200.0,29.7127,29.7202,29.6682,29.6682,33200.0
2015-04-30 15:10:00,40.0,40.05,39.98,40.03,55700.0,29.6682,29.7053,29.6534,29.6905,55700.0
2015-04-30 15:15:00,40.04,40.13,40.03,40.11,30900.0,29.6979,29.7647,29.6905,29.7498,30900.0
2015-04-30 15:20:00,40.12,40.14,40.08,40.13,54900.0,29.7572,29.7721,29.7276,29.7647,54900.0
2015-04-30 15:25:00,40.12,40.13,40.0,40.03,176600.0,29.7572,29.7647,29.6682,29.6905,176600.0
2015-04-30 15:30:00,40.03,40.12,40.01,40.12,45900.0,29.6905,29.7572,29.6757,29.7572,45900.0
2015-04-30 15:35:00,40.11,40.13,40.07,40.11,61500.0,29.7498,29.7647,29.7202,29.7498,61500.0
2015-04-30 15:40:00,40.1,40.12,40.08,40.08,70800.0,29.7424,29.7572,29.7276,29.7276,70800.0
2015-04-30 15:45:00,40.09,40.22,40.08,40.22,83300.0,29.735,29.8314,29.7276,29.8314,83300.0
2015-04-30 15:50:00,40.22,40.24,40.2,40.22,122300.0,29.8314,29.8462,29.8166,29.8314,122300.0
2015-04-30 15:55:00,40.22,40.22,40.18,40.2,569000.0,29.8314,29.8314,29.8017,29.8166,569000.0
2015-05-01 09:30:00,40.4,40.52,40.18,40.43,60700.0,29.9649,30.0539,29.8017,29.9872,60700.0
2015-05-01 09:35:00,40.43,40.43,40.22,40.35,35200.0,29.9872,29.9872,29.8314,29.9278,35200.0
2015-05-01 09:40:00,40.34,40.45,40.32,40.35,40400.0,29.9204,30.002,29.9056,29.9278,40400.0
2015-05-01 09:45:00,40.36,40.44,40.34,40.38,18600.0,29.9352,29.9946,29.9204,29.9501,18600.0
2015-05-01 09:50:00,40.38,40.46,40.33,40.39,40600.0,29.9501,30.0094,29.913,29.9575,40600.0
2015-05-01 09:55:00,40.39,40.55,40.33,40.39,61000.0,29.9575,30.0762,29.913,29.9575,61000.0
2015-05-01 10:00:00,40.4,40.44,40.37,40.39,46800.0,29.9649,29.9946,29.9427,29.9575,46800.0
2015-05-01 10:05:00,40.4,40.42,40.36,40.4,44300.0,29.9649,29.9798,29.9352,29.9649,44300.0
2015-05-01 10:10:00,40.41,40.48,40.39,40.41,37000.0,29.9723,30.0243,29.9575,29.9723,37000.0
2015-05-01 10:15:00,40.41,40.51,40.41,40.5,43300.0,29.9723,30.0465,29.9723,30.0391,43300.0
2015-05-01 10:20:00,40.5,40.5,40.4,40.43,70600.0,30.0391,30.0391,29.9649,29.9872,70600.0
2015-05-01 10:25:00,40.43,40.49,40.39,40.4,23000.0,29.9872,30.0317,29.9575,29.9649,23000.0
2015-05-01 10:30:00,40.4,40.49,40.4,40.42,54100.0,29.9649,30.0317,29.9649,29.9798,54100.0
2015-05-01 10:35:00,40.43,40.49,40.38,40.49,68200.0,29.9872,30.0317,29.9501,30.0317,68200.0
2015-05-01 10:40:00,40.48,40.51,40.42,40.49,78800.0,30.0243,30.0465,29.9798,30.0317,78800.0
2015-05-01 10:45:00,40.48,40.52,40.44,40.49,29200.0,30.0243,30.0539,29.9946,30.0317,29200.0
2015-05-01 10:50:00,40.49,40.5,40.45,40.5,26000.0,30.0317,30.0391,30.002,30.0391,26000.0
2015-05-01 10:55:00,40.5,40.56,40.49,40.54,20300.0,30.0391,30.0836,30.0317,30.0688,20300.0
2015-05-01 11:00:00,40.53,40.56,40.51,40.55,30200.0,30.0613,30.0836,30.0465,30.0762,30200.0
2015-05-01 11:05:00,40.55,40.58,40.55,40.57,21600.0,30.0762,30.0984,30.0762,30.091,21600.0
2015-05-01 11:10:00,40.58,40.63,40.55,40.58,61900.0,30.0984,30.1355,30.0762,30.0984,61900.0
2015-05-01 11:15:00,40.59,40.63,40.58,40.62,23500.0,30.1058,30.1355,30.0984,30.1281,23500.0
2015-05-01 11:20:00,40.62,40.65,40.6,40.63,32400.0,30.1281,30.1503,30.1133,30.1355,32400.0
2015-05-01 11:25:00,40.63,40.7,40.62,40.65,80600.0,30.1355,30.1874,30.1281,30.1503,80600.0
2015-05-01 11:30:00,40.65,40.66,40.57,40.58,29400.0,30.1503,30.1578,30.091,30.0984,29400.0
2015-05-01 11:35:00,40.57,40.63,40.56,40.63,25500.0,30.091,30.1355,30.0836,30.1355,25500.0
2015-05-01 11:40:00,40.62,40.63,40.55,40.6,50800.0,30.1281,30.1355,30.0762,30.1133,50800.0
2015-05-01 11:45:00,40.61,40.61,40.55,40.58,39700.0,30.1207,30.1207,30.0762,30.0984,39700.0
2015-05-01 11:50:00,40.57,40.65,40.55,40.64,25400.0,30.091,30.1503,30.0762,30.1429,25400.0
2015-05-01 11:55:00,40.63,40.7,40.6,40.69,19900.0,30.1355,30.1874,30.1133,30.18,19900.0
2015-05-01 12:00:00,40.68,40.68,40.61,40.62,19000.0,30.1726,30.1726,30.1207,30.1281,19000.0
2015-05-01 12:05:00,40.63,40.64,40.56,40.58,10400.0,30.1355,30.1429,30.0836,30.0984,10400.0
2015-05-01 12:10:00,40.59,40.6,40.57,40.58,6400.0,30.1058,30.1133,30.091,30.0984,6400.0
2015-05-01 12:15:00,40.58,40.61,40.56,40.56,7300.0,30.0984,30.1207,30.0836,30.0836,7300.0
2015-05-01 12:20:00,40.57,40.57,40.53,40.53,28900.0,30.091,30.091,30.0613,30.0613,28900.0
2015-05-01 12:25:00,40.53,40.56,40.53,40.56,26200.0,30.0613,30.0836,30.0613,30.0836,26200.0
2015-05-01 12:30:00,40.57,40.58,40.54,40.54,20000.0,30.091,30.0984,30.0688,30.0688,20000.0
2015-05-01 12:35:00,40.55,40.56,40.54,40.55,7100.0,30.0762,30.0836,30.0688,30.0762,7100.0
2015-05-01 12:40:00,40.55,40.56,40.53,40.54,45700.0,30.0762,30.0836,30.0613,30.0688,45700.0
2015-05-01 12:45:00,40.54,40.56,40.53,40.56,6500.0,30.0688,30.0836,30.0613,30.0836,6500.0
2015-05-01 12:50:00,40.56,40.56,40.54,40.56,9900.0,30.0836,30.0836,30.0688,30.0836,9900.0
2015-05-01 12:55:00,40.55,40.59,40.55,40.59,12700.0,30.0762,30.1058,30.0762,30.1058,12700.0
2015-05-01 13:00:00,40.59,40.6,40.55,40.57,12400.0,30.1058,30.1133,30.0762,30.091,12400.0
2015-05-01 13:05:00,40.56,40.59,40.55,40.57,14400.0,30.0836,30.1058,30.0762,30.091,14400.0
2015-05-01 13:10:00,40.57,40.59,40.57,40.59,10100.0,30.091,30.1058,30.091,30.1058,10100.0
2015-05-01 13:15:00,40.6,40.63,40.59,40.62,14100.0,30.1133,30.1355,30.1058,30.1281,14100.0
2015-05-01 13:20:00,40.61,40.62,40.57,40.58,6900.0,30.1207,30.1281,30.091,30.0984,6900.0
2015-05-01 13:25:00,40.59,40.61,40.58,40.59,12500.0,30.1058,30.1207,30.0984,30.1058,12500.0
2015-05-01 13:30:00,40.59,40.6,40.57,40.58,13500.0,30.1058,30.1133,30.091,30.0984,13500.0
2015-05-01 13:35:00,40.57,40.57,40.54,40.55,9800.0,30.091,30.091,30.0688,30.0762,9800.0
2015-05-01 13:40:00,40.55,40.56,40.53,40.54,19000.0,30.0762,30.0836,30.0613,30.0688,19000.0
2015-05-01 13:45:00,40.54,40.57,40.53,40.57,20400.0,30.0688,30.091,30.0613,30.091,20400.0
2015-05-01 13:50:00,40.57,40.65,40.56,40.61,32100.0,30.091,30.1503,30.0836,30.1207,32100.0
2015-05-01 13:55:00,40.6,40.61,40.59,40.6,10300.0,30.1133,30.1207,30.1058,30.1133,10300.0
2015-05-01 14:00:00,40.6,40.61,40.58,40.59,8800.0,30.1133,30.1207,30.0984,30.1058,8800.0
2015-05-01 14:05:00,40.58,40.62,40.58,40.6,12000.0,30.0984,30.1281,30.0984,30.1133,12000.0
2015-05-01 14:10:00,40.6,40.6,40.57,40.57,10300.0,30.1133,30.1133,30.091,30.091,10300.0
2015-05-01 14:15:00,40.57,40.59,40.56,40.59,21200.0,30.091,30.1058,30.0836,30.1058,21200.0
2015-05-01 14:20:00,40.59,40.59,40.54,40.58,28200.0,30.1058,30.1058,30.0688,30.0984,28200.0
2015-05-01 14:25:00,40.57,40.58,40.54,40.55,17100.0,30.091,30.0984,30.0688,30.0762,17100.0
2015-05-01 14:30:00,40.55,40.57,40.53,40.55,22500.0,30.0762,30.091,30.0613,30.0762,22500.0
2015-05-01 14:35:00,40.56,40.56,40.54,40.55,15700.0,30.0836,30.0836,30.0688,30.0762,15700.0
2015-05-01 14:40:00,40.54,40.57,40.53,40.55,21100.0,30.0688,30.091,30.0613,30.0762,21100.0
2015-05-01 14:45:00,40.55,40.57,40.49,40.49,26900.0,30.0762,30.091,30.0317,30.0317,26900.0
2015-05-01 14:50:00,40.5,40.5,40.42,40.43,32400.0,30.0391,30.0391,29.9798,29.9872,32400.0
2015-05-01 14:55:00,40.43,40.47,40.41,40.45,28700.0,29.9872,30.0168,29.9723,30.002,28700.0
2015-05-01 15:00:00,40.44,40.51,40.44,40.48,18700.0,29.9946,30.0465,29.9946,30.0243,18700.0
2015-05-01 15:05:00,40.48,40.52,40.47,40.49,19000.0,30.0243,30.0539,30.0168,30.0317,19000.0
2015-05-01 15:10:00,40.49,40.49,40.45,40.48,23900.0,30.0317,30.0317,30.002,30.0243,23900.0
2015-05-01 15:15:00,40.48,40.49,40.45,40.48,18700.0,30.0243,30.0317,30.002,30.0243,18700.0
2015-05-01 15:20:00,40.48,40.51,40.47,40.5,42700.0,30.0243,30.0465,30.0168,30.0391,42700.0
2015-05-01 15:25:00,40.5,40.5,40.45,40.47,27400.0,30.0391,30.0391,30.002,30.0168,27400.0
2015-05-01 15:30:00,40.47,40.5,40.45,40.45,47200.0,30.0168,30.0391,30.002,30.002,47200.0
2015-05-01 15:35:00,40.45,40.46,40.43,40.43,64100.0,30.002,30.0094,29.9872,29.9872,64100.0
2015-05-01 15:40:00,40.44,40.49,40.43,40.46,33000.0,29.9946,30.0317,29.9872,30.0094,33000.0
2015-05-01 15:45:00,40.46,40.51,40.45,40.51,44000.0,30.0094,30.0465,30.002,30.0465,44000.0
2015-05-01 15:50:00,40.51,40.53,40.48,40.49,126400.0,30.0465,30.0613,30.0243,30.0317,126400.0
2015-05-01 15:55:00,40.48,40.5,40.37,40.41,255400.0,30.0243,30.0391,29.9427,29.9723,255400.0
2015-05-04 09:30:00,40.6,40.71,40.49,40.67,65700.0,30.1133,30.1948,30.0317,30.1652,65700.0
2015-05-04 09:35:00,40.66,40.69,40.53,40.66,17100.0,30.1578,30.18,30.0613,30.1578,17100.0
2015-05-04 09:40:00,40.65,40.71,40.65,40.7,12700.0,30.1503,30.1948,30.1503,30.1874,12700.0
2015-05-04 09:45:00,40.71,40.8,40.71,40.76,22300.0,30.1948,30.2616,30.1948,30.2319,22300.0
2015-05-04 09:50:00,40.78,40.82,40.71,40.74,29100.0,30.2468,30.2764,30.1948,30.2171,29100.0
2015-05-04 09:55:00,40.76,40.82,40.72,40.72,15100.0,30.2319,30.2764,30.2023,30.2023,15100.0
2015-05-04 10:00:00,40.73,40.79,40.63,40.63,25000.0,30.2097,30.2542,30.1355,30.1355,25000.0
2015-05-04 10:05:00,40.64,40.75,40.63,40.72,20700.0,30.1429,30.2245,30.1355,30.2023,20700.0
2015-05-04 10:10:00,40.73,40.82,40.73,40.76,16300.0,30.2097,30.2764,30.2097,30.2319,16300.0
2015-05-04 10:15:00,40.76,40.76,40.65,40.69,39000.0,30.2319,30.2319,30.1503,30.18,39000.0
2015-05-04 10:20:00,40.68,40.72,40.67,40.67,119000.0,30.1726,30.2023,30.1652,30.1652,119000.0
2015-05-04 10:25:00,40.68,40.74,40.68,40.72,10200.0,30.1726,30.2171,30.1726,30.2023,10200.0
2015-05-04 10:30:00,40.72,40.72,40.67,40.67,11300.0,30.2023,30.2023,30.1652,30.1652,11300.0
2015-05-04 10:35:00,40.68,40.77,40.68,40.75,11800.0,30.1726,30.2393,30.1726,30.2245,11800.0
2015-05-04 10:40:00,40.74,40.75,40.69,40.69,14500.0,30.2171,30.2245,30.18,30.18,14500.0
2015-05-04 10:45:00,40.69,40.71,40.65,40.7,13300.0,30.18,30.1948,30.1503,30.1874,13300.0
2015-05-04 10:50:00,40.7,40.7,40.65,40.66,8200.0,30.1874,30.1874,30.1503,30.1578,8200.0
2015-05-04 10:55:00,40.65,40.67,40.56,40.56,6800.0,30.1503,30.1652,30.0836,30.0836,6800.0
2015-05-04 11:00:00,40.56,40.62,40.56,40.61,10500.0,30.0836,30.1281,30.0836,30.1207,10500.0
2015-05-04 11:05:00,40.61,40.61,40.54,40.55,13800.0,30.1207,30.1207,30.0688,30.0762,13800.0
2015-05-04 11:10:00,40.55,40.57,40.51,40.51,12400.0,30.0762,30.091,30.0465,30.0465,12400.0
2015-05-04 11:15:00,40.51,40.54,40.47,40.52,15000.0,30.0465,30.0688,30.0168,30.0539,15000.0
2015-05-04 11:20:00,40.52,40.52,40.45,40.46,20800.0,30.0539,30.0539,30.002,30.0094,20800.0
2015-05-04 11:25:00,40.46,40.51,40.45,40.49,32600.0,30.0094,30.0465,30.002,30.0317,32600.0
2015-05-04 11:30:00,40.49,40.5,40.46,40.48,16100.0,30.0317,30.0391,30.0094,30.0243,16100.0
2015-05-04 11:35:00,40.49,40.5,40.46,40.47,12000.0,30.0317,30.0391,30.0094,30.0168,12000.0
2015-05-04 11:40:00,40.46,40.51,40.45,40.51,14100.0,30.0094,30.0465,30.002,30.0465,14100.0
2015-05-04 11:45:00,40.51,40.51,40.45,40.47,17900.0,30.0465,30.0465,30.002,30.0168,17900.0
2015-05-04 11:50:00,40.47,40.52,40.46,40.49,19300.0,30.0168,30.0539,30.0094,30.0317,19300.0
2015-05-04 11:55:00,40.48,40.54,40.48,40.54,29700.0,30.0243,30.0688,30.0243,30.0688,29700.0
2015-05-04 12:00:00,40.55,40.55,40.5,40.51,59300.0,30.0762,30.0762,30.0391,30.0465,59300.0
2015-05-04 12:05:00,40.51,40.56,40.48,40.49,33500.0,30.0465,30.0836,30.0243,30.0317,33500.0
2015-05-04 12:10:00,40.5,40.53,40.48,40.48,33500.0,30.0391,30.0613,30.0243,30.0243,33500.0
2015-05-04 12:15:00,40.47,40.52,40.46,40.5,15800.0,30.0168,30.0539,30.0094,30.0391,15800.0
2015-05-04 12:20:00,40.5,40.52,40.47,40.48,21900.0,30.0391,30.0539,30.0168,30.0243,21900.0
2015-05-04 12:25:00,40.48,40.51,40.47,40.49,18600.0,30.0243,30.0465,30.0168,30.0317,18600.0
2015-05-04 12:30:00,40.48,40.49,40.44,40.45,19300.0,30.0243,30.0317,29.9946,30.002,19300.0
2015-05-04 12:35:00,40.44,40.45,40.43,40.43,26000.0,29.9946,30.002,29.9872,29.9872,26000.0
2015-05-04 12:40:00,40.44,40.45,40.42,40.45,22800.0,29.9946,30.002,29.9798,30.002,22800.0
2015-05-04 12:45:00,40.45,40.45,40.42,40.43,16900.0,30.002,30.002,29.9798,29.9872,16900.0
2015-05-04 12:50:00,40.42,40.43,40.38,40.41,23800.0,29.9798,29.9872,29.9501,29.9723,23800.0
2015-05-04 12:55:00,40.42,40.42,40.39,40.4,8300.0,29.9798,29.9798,29.9575,29.9649,8300.0
2015-05-04 13:00:00,40.4,40.41,40.36,40.39,19600.0,29.9649,29.9723,29.9352,29.9575,19600.0
2015-05-04 13:05:00,40.38,40.42,40.37,40.4,43700.0,29.9501,29.9798,29.9427,29.9649,43700.0
2015-05-04 13:10:00,40.4,40.4,40.36,40.38,36700.0,29.9649,29.9649,29.9352,29.9501,36700.0
2015-05-04 13:15:00,40.38,40.39,40.34,40.34,27300.0,29.9501,29.9575,29.9204,29.9204,27300.0
2015-05-04 13:20:00,40.35,40.36,40.31,40.34,19900.0,29.9278,29.9352,29.8982,29.9204,19900.0
2015-05-04 13:25:00,40.34,40.35,40.26,40.32,69700.0,29.9204,29.9278,29.8611,29.9056,69700.0
2015-05-04 13:30:00,40.33,40.33,40.21,40.3,116000.0,29.913,29.913,29.824,29.8907,116000.0
2015-05-04 13:35:00,40.3,40.36,40.29,40.33,31500.0,29.8907,29.9352,29.8833,29.913,31500.0
2015-05-04 13:40:00,40.34,40.36,40.3,40.32,15800.0,29.9204,29.9352,29.8907,29.9056,15800.0
2015-05-04 13:45:00,40.32,40.34,40.29,40.29,11100.0,29.9056,29.9204,29.8833,29.8833,11100.0
2015-05-04 13:50:00,40.29,40.32,40.28,40.3,6100.0,29.8833,29.9056,29.8759,29.8907,6100.0
2015-05-04 13:55:00,40.29,40.34,40.28,40.34,11300.0,29.8833,29.9204,29.8759,29.9204,11300.0
2015-05-04 14:00:00,40.34,40.36,40.31,40.32,19000.0,29.9204,29.9352,29.8982,29.9056,19000.0
2015-05-04 14:05:00,40.31,40.32,40.29,40.3,32600.0,29.8982,29.9056,29.8833,29.8907,32600.0
2015-05-04 14:10:00,40.3,40.3,40.26,40.27,41400.0,29.8907,29.8907,29.8611,29.8685,41400.0
2015-05-04 14:15:00,40.28,40.36,40.28,40.35,33900.0,29.8759,29.9352,29.8759,29.9278,33900.0
2015-05-04 14:20:00,40.35,40.38,40.3,40.38,65200.0,29.9278,29.9501,29.8907,29.9501,65200.0
2015-05-04 14:25:00,40.38,40.4,40.34,40.4,36100.0,29.9501,29.9649,29.9204,29.9649,36100.0
2015-05-04 14:30:00,40.4,40.4,40.33,40.38,68200.0,29.9649,29.9649,29.913,29.9501,68200.0
2015-05-04 14:35:00,40.38,40.38,40.35,40.36,36900.0,29.9501,29.9501,29.9278,29.9352,36900.0
2015-05-04 14:40:00,40.37,40.37,40.35,40.36,55300.0,29.9427,29.9427,29.9278,29.9352,55300.0
2015-05-04 14:45:00,40.35,40.36,40.32,40.34,15700.0,29.9278,29.9352,29.9056,29.9204,15700.0
2015-05-04 14:50:00,40.34,40.35,40.31,40.32,28500.0,29.9204,29.9278,29.8982,29.9056,28500.0
2015-05-04 14:55:00,40.32,40.32,40.27,40.27,26400.0,29.9056,29.9056,29.8685,29.8685,26400.0
2015-05-04 15:00:00,40.27,40.28,40.26,40.28,17600.0,29.8685,29.8759,29.8611,29.8759,17600.0
2015-05-04 15:05:00,40.27,40.3,40.26,40.29,33200.0,29.8685,29.8907,29.8611,29.8833,33200.0
2015-05-04 15:10:00,40.29,40.3,40.27,40.27,15800.0,29.8833,29.8907,29.8685,29.8685,15800.0
2015-05-04 15:15:00,40.27,40.3,40.25,40.29,54200.0,29.8685,29.8907,29.8537,29.8833,54200.0
2015-05-04 15:20:00,40.3,40.33,40.3,40.33,24300.0,29.8907,29.913,29.8907,29.913,24300.0
2015-05-04 15:25:00,40.33,40.34,40.31,40.32,21700.0,29.913,29.9204,29.8982,29.9056,21700.0
2015-05-04 15:30:00,40.33,40.33,40.28,40.29,40900.0,29.913,29.913,29.8759,29.8833,40900.0
2015-05-04 15:35:00,40.29,40.32,40.28,40.3,25200.0,29.8833,29.9056,29.8759,29.8907,25200.0
2015-05-04 15:40:00,40.29,40.3,40.25,40.29,47000.0,29.8833,29.8907,29.8537,29.8833,47000.0
2015-05-04 15:45:00,40.3,40.34,40.29,40.31,79600.0,29.8907,29.9204,29.8833,29.8982,79600.0
2015-05-04 15:50:00,40.31,40.34,40.31,40.32,95000.0,29.8982,29.9204,29.8982,29.9056,95000.0
2015-05-04 15:55:00,40.32,40.41,40.32,40.37,338900.0,29.9056,29.9723,29.9056,29.9427,338900.0
2015-05-05 09:30:00,40.18,40.38,40.18,40.34,38400.0,29.8017,29.9501,29.8017,29.9204,38400.0
2015-05-05 09:35:00,40.3,40.3,40.15,40.18,17900.0,29.8907,29.8907,29.7795,29.8017,17900.0
2015-05-05 09:40:00,40.19,40.22,40.09,40.14,40400.0,29.8092,29.8314,29.735,29.7721,40400.0
2015-05-05 09:45:00,40.13,40.14,40.06,40.08,34000.0,29.7647,29.7721,29.7127,29.7276,34000.0
2015-05-05 09:50:00,40.09,40.14,40.07,40.1,12900.0,29.735,29.7721,29.7202,29.7424,12900.0
2015-05-05 09:55:00,40.12,40.16,40.09,40.13,10900.0,29.7572,29.7869,29.735,29.7647,10900.0
2015-05-05 10:00:00,40.1,40.13,40.01,40.01,56000.0,29.7424,29.7647,29.6757,29.6757,56000.0
2015-05-05 10:05:00,40.0,40.01,39.95,39.97,28000.0,29.6682,29.6757,29.6311,29.646,28000.0
2015-05-05 10:10:00,39.96,39.98,39.87,39.9,52700.0,29.6386,29.6534,29.5718,29.5941,52700.0
2015-05-05 10:15:00,39.9,39.93,39.88,39.9,10000.0,29.5941,29.6163,29.5792,29.5941,10000.0
2015-05-05 10:20:00,39.87,39.9,39.86,39.89,24800.0,29.5718,29.5941,29.5644,29.5866,24800.0
2015-05-05 10:25:00,39.89,39.95,39.86,39.9,17300.0,29.5866,29.6311,29.5644,29.5941,17300.0
2015-05-05 10:30:00,39.9,39.92,39.88,39.9,14300.0,29.5941,29.6089,29.5792,29.5941,14300.0
2015-05-05 10:35:00,39.9,39.93,39.86,39.86,17700.0,29.5941,29.6163,29.5644,29.5644,17700.0
2015-05-05 10:40:00,39.87,39.96,39.85,39.95,11300.0,29.5718,29.6386,29.557,29.6311,11300.0
2015-05-05 10:45:00,39.95,39.96,39.91,39.93,8300.0,29.6311,29.6386,29.6015,29.6163,8300.0
2015-05-05 10:50:00,39.93,39.93,39.87,39.87,6400.0,29.6163,29.6163,29.5718,29.5718,6400.0
2015-05-05 10:55:00,39.88,39.88,39.77,39.79,49200.0,29.5792,29.5792,29.4976,29.5125,49200.0
2015-05-05 11:00:00,39.78,39.79,39.74,39.74,23400.0,29.5051,29.5125,29.4754,29.4754,23400.0
2015-05-05 11:05:00,39.75,39.78,39.71,39.76,23300.0,29.4828,29.5051,29.4531,29.4902,23300.0
2015-05-05 11:10:00,39.75,39.8,39.74,39.79,29800.0,29.4828,29.5199,29.4754,29.5125,29800.0
2015-05-05 11:15:00,39.79,39.83,39.78,39.8,20100.0,29.5125,29.5421,29.5051,29.5199,20100.0
2015-05-05 11:20:00,39.8,39.82,39.77,39.8,43800.0,29.5199,29.5347,29.4976,29.5199,43800.0
2015-05-05 11:25:00,39.8,39.81,39.78,39.8,29300.0,29.5199,29.5273,29.5051,29.5199,29300.0
2015-05-05 11:30:00,39.8,39.81,39.78,39.8,83700.0,29.5199,29.5273,29.5051,29.5199,83700.0
2015-05-05 11:35:00,39.8,39.81,39.78,39.8,71100.0,29.5199,29.5273,29.5051,29.5199,71100.0
2015-05-05 11:40:00,39.8,39.84,39.78,39.83,87300.0,29.5199,29.5496,29.5051,29.5421,87300.0
2015-05-05 11:45:00,39.83,39.83,39.81,39.81,18000.0,29.5421,29.5421,29.5273,29.5273,18000.0
2015-05-05 11:50:00,39.81,39.83,39.79,39.81,20600.0,29.5273,29.5421,29.5125,29.5273,20600.0
2015-05-05 11:55:00,39.81,39.87,39.81,39.87,19000.0,29.5273,29.5718,29.5273,29.5718,19000.0
2015-05-05 12:00:00,39.87,39.89,39.86,39.89,18200.0,29.5718,29.5866,29.5644,29.5866,18200.0
2015-05-05 12:05:00,39.88,39.91,39.88,39.89,15700.0,29.5792,29.6015,29.5792,29.5866,15700.0
2015-05-05 12:10:00,39.9,39.9,39.85,39.85,26000.0,29.5941,29.5941,29.557,29.557,26000.0
2015-05-05 12:15:00,39.84,39.89,39.84,39.85,14100.0,29.5496,29.5866,29.5496,29.557,14100.0
2015-05-05 12:20:00,39.85,39.86,39.81,39.81,12500.0,29.557,29.5644,29.5273,29.5273,12500.0
2015-05-05 12:25:00,39.81,39.83,39.79,39.8,6700.0,29.5273,29.5421,29.5125,29.5199,6700.0
2015-05-05 12:30:00,39.79,39.8,39.76,39.79,20200.0,29.5125,29.5199,29.4902,29.5125,20200.0
2015-05-05 12:35:00,39.78,39.82,39.78,39.79,10500.0,29.5051,29.5347,29.5051,29.5125,10500.0
2015-05-05 12:40:00,39.78,39.78,39.76,39.77,22800.0,29.5051,29.5051,29.4902,29.4976,22800.0
2015-05-05 12:45:00,39.77,39.79,39.77,39.79,12200.0,29.4976,29.5125,29.4976,29.5125,12200.0
2015-05-05 12:50:00,39.79,39.8,39.76,39.79,7800.0,29.5125,29.5199,29.4902,29.5125,7800.0
2015-05-05 12:55:00,39.77,39.78,39.72,39.73,9600.0,29.4976,29.5051,29.4606,29.468,9600.0
2015-05-05 13:00:00,39.73,39.75,39.71,39.73,9100.0,29.468,29.4828,29.4531,29.468,9100.0
2015-05-05 13:05:00,39.73,39.75,39.71,39.71,12700.0,29.468,29.4828,29.4531,29.4531,12700.0
2015-05-05 13:10:00,39.72,39.72,39.66,39.66,18100.0,29.4606,29.4606,29.4161,29.4161,18100.0
2015-05-05 13:15:00,39.66,39.66,39.61,39.61,26900.0,29.4161,29.4161,29.379,29.379,26900.0
2015-05-05 13:20:00,39.6,39.62,39.54,39.62,24500.0,29.3716,29.3864,29.327,29.3864,24500.0
2015-05-05 13:25:00,39.62,39.63,39.59,39.6,19400.0,29.3864,29.3938,29.3641,29.3716,19400.0
2015-05-05 13:30:00,39.6,39.62,39.56,39.56,13600.0,29.3716,29.3864,29.3419,29.3419,13600.0
2015-05-05 13:35:00,39.55,39.6,39.55,39.59,8500.0,29.3345,29.3716,29.3345,29.3641,8500.0
2015-05-05 13:40:00,39.58,39.58,39.55,39.57,10600.0,29.3567,29.3567,29.3345,29.3493,10600.0
2015-05-05 13:45:00,39.57,39.64,39.57,39.61,37400.0,29.3493,29.4012,29.3493,29.379,37400.0
2015-05-05 13:50:00,39.62,39.62,39.56,39.58,9900.0,29.3864,29.3864,29.3419,29.3567,9900.0
2015-05-05 13:55:00,39.59,39.62,39.58,39.61,23700.0,29.3641,29.3864,29.3567,29.379,23700.0
2015-05-05 14:00:00,39.6,39.63,39.59,39.6,38200.0,29.3716,29.3938,29.3641,29.3716,38200.0
2015-05-05 14:05:00,39.6,39.64,39.6,39.64,14600.0,29.3716,29.4012,29.3716,29.4012,14600.0
2015-05-05 14:10:00,39.63,39.65,39.62,39.65,14900.0,29.3938,29.4086,29.3864,29.4086,14900.0
2015-05-05 14:15:00,39.65,39.66,39.63,39.66,10900.0,29.4086,29.4161,29.3938,29.4161,10900.0
2015-05-05 14:20:00,39.66,39.67,39.64,39.65,9100.0,29.4161,29.4235,29.4012,29.4086,9100.0
2015-05-05 14:25:00,39.64,39.65,39.58,39.58,16200.0,29.4012,29.4086,29.3567,29.3567,16200.0
2015-05-05 14:30:00,39.59,39.6,39.57,39.58,13300.0,29.3641,29.3716,29.3493,29.3567,13300.0
2015-05-05 14:35:00,39.58,39.6,39.54,39.54,8300.0,29.3567,29.3716,29.327,29.327,8300.0
2015-05-05 14:40:00,39.54,39.55,39.51,39.51,12300.0,29.327,29.3345,29.3048,29.3048,12300.0
2015-05-05 14:45:00,39.51,39.55,39.5,39.54,31200.0,29.3048,29.3345,29.2974,29.327,31200.0
2015-05-05 14:50:00,39.54,39.55,39.5,39.51,22400.0,29.327,29.3345,29.2974,29.3048,22400.0
2015-05-05 14:55:00,39.51,39.55,39.51,39.51,12000.0,29.3048,29.3345,29.3048,29.3048,12000.0
2015-05-05 15:00:00,39.51,39.55,39.5,39.51,16400.0,29.3048,29.3345,29.2974,29.3048,16400.0
2015-05-05 15:05:00,39.5,39.51,39.48,39.5,21600.0,29.2974,29.3048,29.2825,29.2974,21600.0
2015-05-05 15:10:00,39.5,39.53,39.48,39.53,26900.0,29.2974,29.3196,29.2825,29.3196,26900.0
2015-05-05 15:15:00,39.52,39.53,39.5,39.5,26000.0,29.3122,29.3196,29.2974,29.2974,26000.0
2015-05-05 15:20:00,39.5,39.52,39.48,39.5,25300.0,29.2974,29.3122,29.2825,29.2974,25300.0
2015-05-05 15:25:00,39.49,39.53,39.48,39.5,41000.0,29.29,29.3196,29.2825,29.2974,41000.0
2015-05-05 15:30:00,39.5,39.52,39.48,39.51,34400.0,29.2974,29.3122,29.2825,29.3048,34400.0
2015-05-05 15:35:00,39.52,39.53,39.48,39.51,64800.0,29.3122,29.3196,29.2825,29.3048,64800.0
2015-05-05 15:40:00,39.5,39.52,39.47,39.49,49300.0,29.2974,29.3122,29.2751,29.29,49300.0
2015-05-05 15:45:00,39.5,39.51,39.47,39.5,79700.0,29.2974,29.3048,29.2751,29.2974,79700.0
2015-05-05 15:50:00,39.49,39.52,39.46,39.48,100200.0,29.29,29.3122,29.2677,29.2825,100200.0
2015-05-05 15:55:00,39.48,39.52,39.47,39.51,191100.0,29.2825,29.3122,29.2751,29.3048,191100.0
2015-05-06 09:30:00,39.49,39.59,39.41,39.57,155300.0,29.29,29.3641,29.2306,29.3493,155300.0
2015-05-06 09:35:00,39.58,39.61,39.5,39.53,217700.0,29.3567,29.379,29.2974,29.3196,217700.0
2015-05-06 09:40:00,39.57,39.59,39.47,39.48,36500.0,29.3493,29.3641,29.2751,29.2825,36500.0
2015-05-06 09:45:00,39.46,39.57,39.46,39.54,30600.0,29.2677,29.3493,29.2677,29.327,30600.0
2015-05-06 09:50:00,39.54,39.57,39.52,39.54,30900.0,29.327,29.3493,29.3122,29.327,30900.0
2015-05-06 09:55:00,39.54,39.68,39.51,39.63,33500.0,29.327,29.4309,29.3048,29.3938,33500.0
2015-05-06 10:00:00,39.63,39.69,39.62,39.69,12200.0,29.3938,29.4383,29.3864,29.4383,12200.0
2015-05-06 10:05:00,39.7,39.8,39.68,39.68,90300.0,29.4457,29.5199,29.4309,29.4309,90300.0
2015-05-06 10:10:00,39.67,39.77,39.62,39.76,116900.0,29.4235,29.4976,29.3864,29.4902,116900.0
2015-05-06 10:15:00,39.77,39.83,39.74,39.8,27700.0,29.4976,29.5421,29.4754,29.5199,27700.0
2015-05-06 10:20:00,39.8,39.85,39.78,39.81,27000.0,29.5199,29.557,29.5051,29.5273,27000.0
2015-05-06 10:25:00,39.8,39.83,39.77,39.78,18400.0,29.5199,29.5421,29.4976,29.5051,18400.0
2015-05-06 10:30:00,39.79,39.79,39.76,39.76,17600.0,29.5125,29.5125,29.4902,29.4902,17600.0
2015-05-06 10:35:00,39.76,39.78,39.72,39.77,33500.0,29.4902,29.5051,29.4606,29.4976,33500.0
2015-05-06 10:40:00,39.77,39.78,39.74,39.76,23300.0,29.4976,29.5051,29.4754,29.4902,23300.0
2015-05-06 10:45:00,39.74,39.75,39.67,39.67,25500.0,29.4754,29.4828,29.4235,29.4235,25500.0
2015-05-06 10:50:00,39.67,39.67,39.59,39.63,12800.0,29.4235,29.4235,29.3641,29.3938,12800.0
2015-05-06 10:55:00,39.63,39.64,39.57,39.6,21000.0,29.3938,29.4012,29.3493,29.3716,21000.0
2015-05-06 11:00:00,39.6,39.61,39.55,39.58,15100.0,29.3716,29.379,29.3345,29.3567,15100.0
2015-05-06 11:05:00,39.58,39.59,39.51,39.51,21200.0,29.3567,29.3641,29.3048,29.3048,21200.0
2015-05-06 11:10:00,39.52,39.56,39.5,39.5,27300.0,29.3122,29.3419,29.2974,29.2974,27300.0
2015-05-06 11:15:00,39.5,39.54,39.5,39.53,16500.0,29.2974,29.327,29.2974,29.3196,16500.0
2015-05-06 11:20:00,39.52,39.56,39.52,39.56,15700.0,29.3122,29.3419,29.3122,29.3419,15700.0
2015-05-06 11:25:00,39.56,39.57,39.54,39.56,28000.0,29.3419,29.3493,29.327,29.3419,28000.0
2015-05-06 11:30:00,39.57,39.63,39.54,39.63,19400.0,29.3493,29.3938,29.327,29.3938,19400.0
2015-05-06 11:35:00,39.62,39.63,39.56,39.56,19800.0,29.3864,29.3938,29.3419,29.3419,19800.0
2015-05-06 11:40:00,39.55,39.64,39.55,39.64,41300.0,29.3345,29.4012,29.3345,29.4012,41300.0
2015-05-06 11:45:00,39.65,39.69,39.63,39.69,20100.0,29.4086,29.4383,29.3938,29.4383,20100.0
2015-05-06 11:50:00,39.68,39.74,39.68,39.72,25900.0,29.4309,29.4754,29.4309,29.4606,25900.0
2015-05-06 11:55:00,39.72,39.73,39.7,39.72,14500.0,29.4606,29.468,29.4457,29.4606,14500.0
2015-05-06 12:00:00,39.72,39.72,39.63,39.63,47900.0,29.4606,29.4606,29.3938,29.3938,47900.0
2015-05-06 12:05:00,39.63,39.64,39.58,39.59,19200.0,29.3938,29.4012,29.3567,29.3641,19200.0
2015-05-06 12:10:00,39.59,39.61,39.56,39.58,10300.0,29.3641,29.379,29.3419,29.3567,10300.0
2015-05-06 12:15:00,39.58,39.58,39.55,39.58,13600.0,29.3567,29.3567,29.3345,29.3567,13600.0
2015-05-06 12:20:00,39.57,39.59,39.55,39.55,23500.0,29.3493,29.3641,29.3345,29.3345,23500.0
2015-05-06 12:25:00,39.55,39.56,39.48,39.48,24600.0,29.3345,29.3419,29.2825,29.2825,24600.0
2015-05-06 12:30:00,39.49,39.5,39.47,39.5,24600.0,29.29,29.2974,29.2751,29.2974,24600.0
2015-05-06 12:35:00,39.51,39.57,39.5,39.57,31300.0,29.3048,29.3493,29.2974,29.3493,31300.0
2015-05-06 12:40:00,39.57,39.58,39.55,39.55,23200.0,29.3493,29.3567,29.3345,29.3345,23200.0
2015-05-06 12:45:00,39.55,39.55,39.5,39.53,19900.0,29.3345,29.3345,29.2974,29.3196,19900.0
2015-05-06 12:50:00,39.54,39.55,39.5,39.5,12400.0,29.327,29.3345,29.2974,29.2974,12400.0
2015-05-06 12:55:00,39.5,39.58,39.5,39.55,32000.0,29.2974,29.3567,29.2974,29.3345,32000.0
2015-05-06 13:00:00,39.55,39.58,39.48,39.48,34900.0,29.3345,29.3567,29.2825,29.2825,34900.0
2015-05-06 13:05:00,39.47,39.5,39.47,39.47,14600.0,29.2751,29.2974,29.2751,29.2751,14600.0
2015-05-06 13:10:00,39.47,39.49,39.45,39.48,12700.0,29.2751,29.29,29.2603,29.2825,12700.0
2015-05-06 13:15:00,39.48,39.5,39.47,39.49,7100.0,29.2825,29.2974,29.2751,29.29,7100.0
2015-05-06 13:20:00,39.5,39.53,39.5,39.52,20500.0,29.2974,29.3196,29.2974,29.3122,20500.0
2015-05-06 13:25:00,39.52,39.54,39.51,39.54,28000.0,29.3122,29.327,29.3048,29.327,28000.0
2015-05-06 13:30:00,39.54,39.55,39.52,39.54,29400.0,29.327,29.3345,29.3122,29.327,29400.0
2015-05-06 13:35:00,39.53,39.54,39.49,39.51,18200.0,29.3196,29.327,29.29,29.3048,18200.0
2015-05-06 13:40:00,39.51,39.51,39.44,39.44,21800.0,29.3048,29.3048,29.2529,29.2529,21800.0
2015-05-06 13:45:00,39.44,39.44,39.34,39.41,35800.0,29.2529,29.2529,29.1787,29.2306,35800.0
2015-05-06 13:50:00,39.39,39.42,39.36,39.39,29800.0,29.2158,29.238,29.1935,29.2158,29800.0
2015-05-06 13:55:00,39.4,39.44,39.39,39.4,51700.0,29.2232,29.2529,29.2158,29.2232,51700.0
2015-05-06 14:00:00,39.41,39.46,39.41,39.45,59700.0,29.2306,29.2677,29.2306,29.2603,59700.0
2015-05-06 14:05:00,39.46,39.48,39.45,39.48,45000.0,29.2677,29.2825,29.2603,29.2825,45000.0
2015-05-06 14:10:00,39.48,39.49,39.45,39.48,33600.0,29.2825,29.29,29.2603,29.2825,33600.0
2015-05-06 14:15:00,39.48,39.5,39.47,39.49,16100.0,29.2825,29.2974,29.2751,29.29,16100.0
2015-05-06 14:20:00,39.5,39.54,39.47,39.51,32400.0,29.2974,29.327,29.2751,29.3048,32400.0
2015-05-06 14:25:00,39.51,39.53,39.49,39.52,15800.0,29.3048,29.3196,29.29,29.3122,15800.0
2015-05-06 14:30:00,39.52,39.54,39.51,39.51,35200.0,29.3122,29.327,29.3048,29.3048,35200.0
2015-05-06 14:35:00,39.52,39.52,39.45,39.47,18800.0,29.3122,29.3122,29.2603,29.2751,18800.0
2015-05-06 14:40:00,39.47,39.47,39.4,39.4,29600.0,29.2751,29.2751,29.2232,29.2232,29600.0
2015-05-06 14:45:00,39.4,39.45,39.4,39.45,17400.0,29.2232,29.2603,29.2232,29.2603,17400.0
2015-05-06 14:50:00,39.44,39.46,39.43,39.44,17100.0,29.2529,29.2677,29.2455,29.2529,17100.0
2015-05-06 14:55:00,39.44,39.49,39.42,39.48,26500.0,29.2529,29.29,29.238,29.2825,26500.0
2015-05-06 15:00:00,39.47,39.49,39.45,39.48,32400.0,29.2751,29.29,29.2603,29.2825,32400.0
2015-05-06 15:05:00,39.47,39.5,39.46,39.49,24100.0,29.2751,29.2974,29.2677,29.29,24100.0
2015-05-06 15:10:00,39.49,39.49,39.44,39.45,34100.0,29.29,29.29,29.2529,29.2603,34100.0
2015-05-06 15:15:00,39.45,39.46,39.43,39.45,27700.0,29.2603,29.2677,29.2455,29.2603,27700.0
2015-05-06 15:20:00,39.44,39.47,39.44,39.47,24000.0,29.2529,29.2751,29.2529,29.2751,24000.0
2015-05-06 15:25:00,39.47,39.52,39.46,39.52,55400.0,29.2751,29.3122,29.2677,29.3122,55400.0
2015-05-06 15:30:00,39.52,39.54,39.51,39.51,45500.0,29.3122,29.327,29.3048,29.3048,45500.0
2015-05-06 15:35:00,39.51,39.59,39.51,39.58,51100.0,29.3048,29.3641,29.3048,29.3567,51100.0
2015-05-06 15:40:00,39.58,39.59,39.55,39.56,62600.0,29.3567,29.3641,29.3345,29.3419,62600.0
2015-05-06 15:45:00,39.57,39.61,39.57,39.61,69900.0,29.3493,29.379,29.3493,29.379,69900.0
2015-05-06 15:50:00,39.6,39.64,39.6,39.63,116900.0,29.3716,29.4012,29.3716,29.3938,116900.0
2015-05-06 15:55:00,39.63,39.67,39.59,39.63,373600.0,29.3938,29.4235,29.3641,29.3938,373600.0
2015-05-07 09:30:00,39.75,40.05,39.75,39.91,78400.0,29.4828,29.7053,29.4828,29.6015,78400.0
2015-05-07 09:35:00,39.91,39.92,39.74,39.78,44300.0,29.6015,29.6089,29.4754,29.5051,44300.0
2015-05-07 09:40:00,39.76,39.87,39.76,39.85,32500.0,29.4902,29.5718,29.4902,29.557,32500.0
2015-05-07 09:45:00,39.83,39.83,39.71,39.78,33500.0,29.5421,29.5421,29.4531,29.5051,33500.0
2015-05-07 09:50:00,39.77,39.78,39.62,39.65,32700.0,29.4976,29.5051,29.3864,29.4086,32700.0
2015-05-07 09:55:00,39.64,39.64,39.55,39.57,25700.0,29.4012,29.4012,29.3345,29.3493,25700.0
2015-05-07 10:00:00,39.56,39.61,39.52,39.59,45500.0,29.3419,29.379,29.3122,29.3641,45500.0
2015-05-07 10:05:00,39.61,39.68,39.58,39.61,28700.0,29.379,29.4309,29.3567,29.379,28700.0
2015-05-07 10:10:00,39.62,39.69,39.61,39.69,27200.0,29.3864,29.4383,29.379,29.4383,27200.0
2015-05-07 10:15:00,39.69,39.77,39.66,39.76,32400.0,29.4383,29.4976,29.4161,29.4902,32400.0
2015-05-07 10:20:00,39.76,39.76,39.67,39.67,26800.0,29.4902,29.4902,29.4235,29.4235,26800.0
2015-05-07 10:25:00,39.68,39.72,39.66,39.68,41900.0,29.4309,29.4606,29.4161,29.4309,41900.0
2015-05-07 10:30:00,39.7,39.71,39.62,39.67,44100.0,29.4457,29.4531,29.3864,29.4235,44100.0
2015-05-07 10:35:00,39.68,39.72,39.68,39.72,27000.0,29.4309,29.4606,29.4309,29.4606,27000.0
2015-05-07 10:40:00,39.72,39.75,39.7,39.75,23000.0,29.4606,29.4828,29.4457,29.4828,23000.0
2015-05-07 10:45:00,39.75,39.82,39.74,39.82,20400.0,29.4828,29.5347,29.4754,29.5347,20400.0
2015-05-07 10:50:00,39.82,39.96,39.78,39.96,48600.0,29.5347,29.6386,29.5051,29.6386,48600.0
2015-05-07 10:55:00,39.95,39.96,39.87,39.9,19900.0,29.6311,29.6386,29.5718,29.5941,19900.0
2015-05-07 11:00:00,39.9,39.93,39.87,39.92,23200.0,29.5941,29.6163,29.5718,29.6089,23200.0
2015-05-07 11:05:00,39.92,39.93,39.85,39.88,29900.0,29.6089,29.6163,29.557,29.5792,29900.0
2015-05-07 11:10:00,39.88,39.95,39.87,39.93,17200.0,29.5792,29.6311,29.5718,29.6163,17200.0
2015-05-07 11:15:00,39.93,39.96,39.91,39.95,19900.0,29.6163,29.6386,29.6015,29.6311,19900.0
2015-05-07 11:20:00,39.95,39.95,39.92,39.94,15900.0,29.6311,29.6311,29.6089,29.6237,15900.0
2015-05-07 11:25:00,39.94,40.0,39.94,39.98,17600.0,29.6237,29.6682,29.6237,29.6534,17600.0
2015-05-07 11:30:00,39.97,39.99,39.92,39.93,20400.0,29.646,29.6608,29.6089,29.6163,20400.0
2015-05-07 11:35:00,39.93,39.98,39.93,39.97,32200.0,29.6163,29.6534,29.6163,29.646,32200.0
2015-05-07 11:40:00,39.97,39.99,39.95,39.99,35900.0,29.646,29.6608,29.6311,29.6608,35900.0
2015-05-07 11:45:00,39.98,40.01,39.98,40.01,16100.0,29.6534,29.6757,29.6534,29.6757,16100.0
2015-05-07 11:50:00,40.01,40.02,39.98,39.99,28800.0,29.6757,29.6831,29.6534,29.6608,28800.0
2015-05-07 11:55:00,39.99,39.99,39.96,39.98,21900.0,29.6608,29.6608,29.6386,29.6534,21900.0
2015-05-07 12:00:00,39.98,40.02,39.97,40.02,16000.0,29.6534,29.6831,29.646,29.6831,16000.0
2015-05-07 12:05:00,40.01,40.03,39.99,40.01,16900.0,29.6757,29.6905,29.6608,29.6757,16900.0
2015-05-07 12:10:00,40.01,40.07,40.01,40.07,12100.0,29.6757,29.7202,29.6757,29.7202,12100.0
2015-05-07 12:15:00,40.06,40.09,40.04,40.08,12700.0,29.7127,29.735,29.6979,29.7276,12700.0
2015-05-07 12:20:00,40.08,40.09,40.06,40.07,38000.0,29.7276,29.735,29.7127,29.7202,38000.0
2015-05-07 12:25:00,40.07,40.09,40.06,40.09,9600.0,29.7202,29.735,29.7127,29.735,9600.0
2015-05-07 12:30:00,40.09,40.16,40.09,40.16,25600.0,29.735,29.7869,29.735,29.7869,25600.0
2015-05-07 12:35:00,40.16,40.23,40.16,40.18,30000.0,29.7869,29.8388,29.7869,29.8017,30000.0
2015-05-07 12:40:00,40.18,40.21,40.18,40.18,26600.0,29.8017,29.824,29.8017,29.8017,26600.0
2015-05-07 12:45:00,40.17,40.17,40.1,40.14,30900.0,29.7943,29.7943,29.7424,29.7721,30900.0
2015-05-07 12:50:00,40.14,40.15,40.11,40.11,10900.0,29.7721,29.7795,29.7498,29.7498,10900.0
2015-05-07 12:55:00,40.11,40.12,40.08,40.08,17700.0,29.7498,29.7572,29.7276,29.7276,17700.0
2015-05-07 13:00:00,40.09,40.12,40.08,40.1,22600.0,29.735,29.7572,29.7276,29.7424,22600.0
2015-05-07 13:05:00,40.1,40.1,40.06,40.07,9900.0,29.7424,29.7424,29.7127,29.7202,9900.0
2015-05-07 13:10:00,40.06,40.12,40.06,40.09,22200.0,29.7127,29.7572,29.7127,29.735,22200.0
2015-05-07 13:15:00,40.08,40.11,40.06,40.07,16100.0,29.7276,29.7498,29.7127,29.7202,16100.0
2015-05-07 13:20:00,40.07,40.1,40.05,40.09,22900.0,29.7202,29.7424,29.7053,29.735,22900.0
2015-05-07 13:25:00,40.1,40.11,40.07,40.08,22200.0,29.7424,29.7498,29.7202,29.7276,22200.0
2015-05-07 13:30:00,40.07,40.09,40.06,40.08,13500.0,29.7202,29.735,29.7127,29.7276,13500.0
2015-05-07 13:35:00,40.08,40.11,40.08,40.08,15800.0,29.7276,29.7498,29.7276,29.7276,15800.0
2015-05-07 13:40:00,40.09,40.11,40.08,40.09,14300.0,29.735,29.7498,29.7276,29.735,14300.0
2015-05-07 13:45:00,40.11,40.12,40.1,40.11,11800.0,29.7498,29.7572,29.7424,29.7498,11800.0
2015-05-07 13:50:00,40.12,40.13,40.11,40.11,32600.0,29.7572,29.7647,29.7498,29.7498,32600.0
2015-05-07 13:55:00,40.12,40.16,40.12,40.16,21700.0,29.7572,29.7869,29.7572,29.7869,21700.0
2015-05-07 14:00:00,40.16,40.2,40.15,40.18,28500.0,29.7869,29.8166,29.7795,29.8017,28500.0
2015-05-07 14:05:00,40.18,40.21,40.17,40.21,37000.0,29.8017,29.824,29.7943,29.824,37000.0
2015-05-07 14:10:00,40.21,40.28,40.21,40.26,72000.0,29.824,29.8759,29.824,29.8611,72000.0
2015-05-07 14:15:00,40.27,40.27,40.24,40.26,25400.0,29.8685,29.8685,29.8462,29.8611,25400.0
2015-05-07 14:20:00,40.26,40.28,40.26,40.27,29800.0,29.8611,29.8759,29.8611,29.8685,29800.0
2015-05-07 14:25:00,40.27,40.32,40.25,40.31,55500.0,29.8685,29.9056,29.8537,29.8982,55500.0
2015-05-07 14:30:00,40.32,40.33,40.28,40.31,59900.0,29.9056,29.913,29.8759,29.8982,59900.0
2015-05-07 14:35:00,40.3,40.31,40.28,40.3,255500.0,29.8907,29.8982,29.8759,29.8907,255500.0
2015-05-07 14:40:00,40.3,40.3,40.26,40.27,23700.0,29.8907,29.8907,29.8611,29.8685,23700.0
2015-05-07 14:45:00,40.26,40.28,40.24,40.24,19600.0,29.8611,29.8759,29.8462,29.8462,19600.0
2015-05-07 14:50:00,40.24,40.27,40.23,40.27,17000.0,29.8462,29.8685,29.8388,29.8685,17000.0
2015-05-07 14:55:00,40.26,40.31,40.26,40.3,41000.0,29.8611,29.8982,29.8611,29.8907,41000.0
2015-05-07 15:00:00,40.3,40.33,40.29,40.33,25700.0,29.8907,29.913,29.8833,29.913,25700.0
2015-05-07 15:05:00,40.32,40.34,40.31,40.32,28000.0,29.9056,29.9204,29.8982,29.9056,28000.0
2015-05-07 15:10:00,40.32,40.34,40.29,40.29,19100.0,29.9056,29.9204,29.8833,29.8833,19100.0
2015-05-07 15:15:00,40.29,40.31,40.26,40.27,56900.0,29.8833,29.8982,29.8611,29.8685,56900.0
2015-05-07 15:20:00,40.27,40.29,40.23,40.24,35400.0,29.8685,29.8833,29.8388,29.8462,35400.0
2015-05-07 15:25:00,40.24,40.26,40.23,40.25,30200.0,29.8462,29.8611,29.8388,29.8537,30200.0
2015-05-07 15:30:00,40.25,40.27,40.23,40.26,58200.0,29.8537,29.8685,29.8388,29.8611,58200.0
2015-05-07 15:35:00,40.27,40.29,40.25,40.27,59200.0,29.8685,29.8833,29.8537,29.8685,59200.0
2015-05-07 15:40:00,40.27,40.29,40.23,40.25,58700.0,29.8685,29.8833,29.8388,29.8537,58700.0
2015-05-07 15:45:00,40.25,40.27,40.23,40.24,97000.0,29.8537,29.8685,29.8388,29.8462,97000.0
2015-05-07 15:50:00,40.25,40.29,40.24,40.28,108200.0,29.8537,29.8833,29.8462,29.8759,108200.0
2015-05-07 15:55:00,40.29,40.34,40.21,40.21,311000.0,29.8833,29.9204,29.824,29.824,311000.0
2015-05-08 09:30:00,40.69,41.08,40.69,41.04,56800.0,30.18,30.4693,30.18,30.4396,56800.0
2015-05-08 09:35:00,41.03,41.05,40.82,40.95,46000.0,30.4322,30.447,30.2764,30.3729,46000.0
2015-05-08 09:40:00,40.94,41.11,40.93,41.1,23300.0,30.3654,30.4915,30.358,30.4841,23300.0
2015-05-08 09:45:00,41.12,41.18,41.04,41.09,39600.0,30.4989,30.5434,30.4396,30.4767,39600.0
2015-05-08 09:50:00,41.09,41.26,41.06,41.26,19700.0,30.4767,30.6028,30.4544,30.6028,19700.0
2015-05-08 09:55:00,41.26,41.32,41.24,41.3,20800.0,30.6028,30.6473,30.5879,30.6325,20800.0
2015-05-08 10:00:00,41.3,41.37,41.27,41.36,54600.0,30.6325,30.6844,30.6102,30.677,54600.0
2015-05-08 10:05:00,41.35,41.35,41.25,41.34,35400.0,30.6695,30.6695,30.5954,30.6621,35400.0
2015-05-08 10:10:00,41.34,41.38,41.28,41.35,48300.0,30.6621,30.6918,30.6176,30.6695,48300.0
2015-05-08 10:15:00,41.36,41.42,41.34,41.41,58400.0,30.677,30.7215,30.6621,30.714,58400.0
2015-05-08 10:20:00,41.41,41.44,41.37,41.43,18800.0,30.714,30.7363,30.6844,30.7289,18800.0
2015-05-08 10:25:00,41.43,41.43,41.35,41.4,23600.0,30.7289,30.7289,30.6695,30.7066,23600.0
2015-05-08 10:30:00,41.4,41.42,41.29,41.29,16800.0,30.7066,30.7215,30.625,30.625,16800.0
2015-05-08 10:35:00,41.29,41.29,41.21,41.25,20400.0,30.625,30.625,30.5657,30.5954,20400.0
2015-05-08 10:40:00,41.26,41.26,41.13,41.14,7200.0,30.6028,30.6028,30.5064,30.5138,7200.0
2015-05-08 10:45:00,41.15,41.22,41.12,41.15,10100.0,30.5212,30.5731,30.4989,30.5212,10100.0
2015-05-08 10:50:00,41.17,41.18,41.08,41.16,36600.0,30.536,30.5434,30.4693,30.5286,36600.0
2015-05-08 10:55:00,41.16,41.16,41.07,41.11,20700.0,30.5286,30.5286,30.4619,30.4915,20700.0
2015-05-08 11:00:00,41.11,41.16,41.08,41.15,16400.0,30.4915,30.5286,30.4693,30.5212,16400.0
2015-05-08 11:05:00,41.15,41.15,41.1,41.1,6900.0,30.5212,30.5212,30.4841,30.4841,6900.0
2015-05-08 11:10:00,41.1,41.12,41.06,41.07,8000.0,30.4841,30.4989,30.4544,30.4619,8000.0
2015-05-08 11:15:00,41.08,41.09,41.04,41.05,10900.0,30.4693,30.4767,30.4396,30.447,10900.0
2015-05-08 11:20:00,41.06,41.1,41.05,41.06,8900.0,30.4544,30.4841,30.447,30.4544,8900.0
2015-05-08 11:25:00,41.06,41.09,41.06,41.09,6400.0,30.4544,30.4767,30.4544,30.4767,6400.0
2015-05-08 11:30:00,41.09,41.09,41.05,41.06,17100.0,30.4767,30.4767,30.447,30.4544,17100.0
2015-05-08 11:35:00,41.05,41.09,41.03,41.07,10100.0,30.447,30.4767,30.4322,30.4619,10100.0
2015-05-08 11:40:00,41.06,41.06,41.02,41.03,17500.0,30.4544,30.4544,30.4248,30.4322,17500.0
2015-05-08 11:45:00,41.03,41.05,41.02,41.05,7600.0,30.4322,30.447,30.4248,30.447,7600.0
2015-05-08 11:50:00,41.05,41.1,41.03,41.1,17200.0,30.447,30.4841,30.4322,30.4841,17200.0
2015-05-08 11:55:00,41.09,41.09,41.03,41.05,14600.0,30.4767,30.4767,30.4322,30.447,14600.0
2015-05-08 12:00:00,41.05,41.05,41.01,41.02,7600.0,30.447,30.447,30.4174,30.4248,7600.0
2015-05-08 12:05:00,41.02,41.02,40.99,41.0,28300.0,30.4248,30.4248,30.4025,30.4099,28300.0
2015-05-08 12:10:00,41.0,41.02,41.0,41.0,15800.0,30.4099,30.4248,30.4099,30.4099,15800.0
2015-05-08 12:15:00,41.01,41.05,41.0,41.01,11700.0,30.4174,30.447,30.4099,30.4174,11700.0
2015-05-08 12:20:00,41.01,41.02,40.99,41.02,17000.0,30.4174,30.4248,30.4025,30.4248,17000.0
2015-05-08 12:25:00,41.01,41.02,41.0,41.0,13500.0,30.4174,30.4248,30.4099,30.4099,13500.0
2015-05-08 12:30:00,41.0,41.02,40.99,40.99,29500.0,30.4099,30.4248,30.4025,30.4025,29500.0
2015-05-08 12:35:00,41.0,41.05,40.99,41.02,32100.0,30.4099,30.447,30.4025,30.4248,32100.0
2015-05-08 12:40:00,41.01,41.02,41.0,41.01,8600.0,30.4174,30.4248,30.4099,30.4174,8600.0
2015-05-08 12:45:00,41.01,41.02,41.0,41.0,6400.0,30.4174,30.4248,30.4099,30.4099,6400.0
2015-05-08 12:50:00,41.0,41.0,40.99,41.0,33100.0,30.4099,30.4099,30.4025,30.4099,33100.0
2015-05-08 12:55:00,41.0,41.04,41.0,41.03,9200.0,30.4099,30.4396,30.4099,30.4322,9200.0
2015-05-08 13:00:00,41.03,41.03,40.99,41.0,20200.0,30.4322,30.4322,30.4025,30.4099,20200.0
2015-05-08 13:05:00,41.0,41.0,40.96,40.98,13700.0,30.4099,30.4099,30.3803,30.3951,13700.0
2015-05-08 13:10:00,40.97,40.99,40.94,40.94,7800.0,30.3877,30.4025,30.3654,30.3654,7800.0
2015-05-08 13:15:00,40.94,40.96,40.94,40.95,12500.0,30.3654,30.3803,30.3654,30.3729,12500.0
2015-05-08 13:20:00,40.94,40.94,40.91,40.92,7600.0,30.3654,30.3654,30.3432,30.3506,7600.0
2015-05-08 13:25:00,40.92,40.92,40.89,40.9,15400.0,30.3506,30.3506,30.3284,30.3358,15400.0
2015-05-08 13:30:00,40.9,40.91,40.89,40.91,35300.0,30.3358,30.3432,30.3284,30.3432,35300.0
2015-05-08 13:35:00,40.9,40.91,40.89,40.9,12300.0,30.3358,30.3432,30.3284,30.3358,12300.0
2015-05-08 13:40:00,40.9,40.93,40.88,40.92,23600.0,30.3358,30.358,30.3209,30.3506,23600.0
2015-05-08 13:45:00,40.93,40.95,40.9,40.9,12400.0,30.358,30.3729,30.3358,30.3358,12400.0
2015-05-08 13:50:00,40.9,40.95,40.9,40.94,13500.0,30.3358,30.3729,30.3358,30.3654,13500.0
2015-05-08 13:55:00,40.94,40.94,40.9,40.91,4700.0,30.3654,30.3654,30.3358,30.3432,4700.0
2015-05-08 14:00:00,40.9,40.93,40.9,40.91,14000.0,30.3358,30.358,30.3358,30.3432,14000.0
2015-05-08 14:05:00,40.91,40.93,40.9,40.9,16900.0,30.3432,30.358,30.3358,30.3358,16900.0
2015-05-08 14:10:00,40.91,40.92,40.89,40.9,80700.0,30.3432,30.3506,30.3284,30.3358,80700.0
2015-05-08 14:15:00,40.9,40.92,40.89,40.9,148900.0,30.3358,30.3506,30.3284,30.3358,148900.0
2015-05-08 14:20:00,40.9,40.91,40.88,40.9,64200.0,30.3358,30.3432,30.3209,30.3358,64200.0
2015-05-08 14:25:00,40.89,40.89,40.81,40.82,18900.0,30.3284,30.3284,30.269,30.2764,18900.0
2015-05-08 14:30:00,40.82,40.83,40.79,40.79,24800.0,30.2764,30.2839,30.2542,30.2542,24800.0
2015-05-08 14:35:00,40.8,40.81,40.79,40.8,36800.0,30.2616,30.269,30.2542,30.2616,36800.0
2015-05-08 14:40:00,40.8,40.81,40.78,40.78,83200.0,30.2616,30.269,30.2468,30.2468,83200.0
2015-05-08 14:45:00,40.79,40.81,40.78,40.78,36400.0,30.2542,30.269,30.2468,30.2468,36400.0
2015-05-08 14:50:00,40.78,40.79,40.75,40.76,35900.0,30.2468,30.2542,30.2245,30.2319,35900.0
2015-05-08 14:55:00,40.76,40.76,40.73,40.75,54500.0,30.2319,30.2319,30.2097,30.2245,54500.0
2015-05-08 15:00:00,40.75,40.76,40.73,40.75,44900.0,30.2245,30.2319,30.2097,30.2245,44900.0
2015-05-08 15:05:00,40.74,40.75,40.72,40.73,13500.0,30.2171,30.2245,30.2023,30.2097,13500.0
2015-05-08 15:10:00,40.73,40.75,40.72,40.74,13900.0,30.2097,30.2245,30.2023,30.2171,13900.0
2015-05-08 15:15:00,40.73,40.75,40.72,40.72,33300.0,30.2097,30.2245,30.2023,30.2023,33300.0
2015-05-08 15:20:00,40.73,40.75,40.72,40.72,54900.0,30.2097,30.2245,30.2023,30.2023,54900.0
2015-05-08 15:25:00,40.73,40.74,40.71,40.73,26800.0,30.2097,30.2171,30.1948,30.2097,26800.0
2015-05-08 15:30:00,40.72,40.74,40.71,40.73,36500.0,30.2023,30.2171,30.1948,30.2097,36500.0
2015-05-08 15:35:00,40.73,40.73,40.7,40.72,33300.0,30.2097,30.2097,30.1874,30.2023,33300.0
2015-05-08 15:40:00,40.72,40.75,40.71,40.74,25500.0,30.2023,30.2245,30.1948,30.2171,25500.0
2015-05-08 15:45:00,40.74,40.76,40.73,40.75,98200.0,30.2171,30.2319,30.2097,30.2245,98200.0
2015-05-08 15:50:00,40.74,40.78,40.73,40.74,92700.0,30.2171,30.2468,30.2097,30.2171,92700.0
2015-05-08 15:55:00,40.75,40.76,40.73,40.75,189400.0,30.2245,30.2319,30.2097,30.2245,189400.0
2015-05-11 09:30:00,40.61,40.66,40.47,40.66,29300.0,30.1207,30.1578,30.0168,30.1578,29300.0
2015-05-11 09:35:00,40.69,40.69,40.54,40.55,6000.0,30.18,30.18,30.0688,30.0762,6000.0
2015-05-11 09:40:00,40.56,40.67,40.56,40.62,11400.0,30.0836,30.1652,30.0836,30.1281,11400.0
2015-05-11 09:45:00,40.65,40.7,40.63,40.68,19600.0,30.1503,30.1874,30.1355,30.1726,19600.0
2015-05-11 09:50:00,40.68,40.68,40.59,40.6,34300.0,30.1726,30.1726,30.1058,30.1133,34300.0
2015-05-11 09:55:00,40.6,40.63,40.57,40.63,14500.0,30.1133,30.1355,30.091,30.1355,14500.0
2015-05-11 10:00:00,40.65,40.69,40.63,40.64,6100.0,30.1503,30.18,30.1355,30.1429,6100.0
2015-05-11 10:05:00,40.64,40.73,40.64,40.69,20700.0,30.1429,30.2097,30.1429,30.18,20700.0
2015-05-11 10:10:00,40.69,40.71,40.68,40.71,6000.0,30.18,30.1948,30.1726,30.1948,6000.0
2015-05-11 10:15:00,40.71,40.74,40.66,40.68,20600.0,30.1948,30.2171,30.1578,30.1726,20600.0
2015-05-11 10:20:00,40.66,40.72,40.66,40.71,6400.0,30.1578,30.2023,30.1578,30.1948,6400.0
2015-05-11 10:25:00,40.71,40.76,40.66,40.73,88200.0,30.1948,30.2319,30.1578,30.2097,88200.0
2015-05-11 10:30:00,40.72,40.72,40.66,40.69,61500.0,30.2023,30.2023,30.1578,30.18,61500.0
2015-05-11 10:35:00,40.69,40.73,40.68,40.71,41900.0,30.18,30.2097,30.1726,30.1948,41900.0
2015-05-11 10:40:00,40.7,40.73,40.69,40.73,32900.0,30.1874,30.2097,30.18,30.2097,32900.0
2015-05-11 10:45:00,40.74,40.79,40.74,40.79,30500.0,30.2171,30.2542,30.2171,30.2542,30500.0
2015-05-11 10:50:00,40.8,40.81,40.76,40.78,37200.0,30.2616,30.269,30.2319,30.2468,37200.0
2015-05-11 10:55:00,40.78,40.78,40.72,40.75,23300.0,30.2468,30.2468,30.2023,30.2245,23300.0
2015-05-11 11:00:00,40.75,40.78,40.71,40.74,22900.0,30.2245,30.2468,30.1948,30.2171,22900.0
2015-05-11 11:05:00,40.74,40.78,40.73,40.73,33600.0,30.2171,30.2468,30.2097,30.2097,33600.0
2015-05-11 11:10:00,40.74,40.76,40.71,40.73,69900.0,30.2171,30.2319,30.1948,30.2097,69900.0
2015-05-11 11:15:00,40.73,40.75,40.71,40.75,16800.0,30.2097,30.2245,30.1948,30.2245,16800.0
2015-05-11 11:20:00,40.74,40.75,40.71,40.74,38200.0,30.2171,30.2245,30.1948,30.2171,38200.0
2015-05-11 11:25:00,40.74,40.75,40.68,40.7,21800.0,30.2171,30.2245,30.1726,30.1874,21800.0
2015-05-11 11:30:00,40.71,40.71,40.65,40.67,11400.0,30.1948,30.1948,30.1503,30.1652,11400.0
2015-05-11 11:35:00,40.68,40.68,40.6,40.67,19100.0,30.1726,30.1726,30.1133,30.1652,19100.0
2015-05-11 11:40:00,40.66,40.67,40.6,40.61,20600.0,30.1578,30.1652,30.1133,30.1207,20600.0
2015-05-11 11:45:00,40.61,40.67,40.6,40.67,5800.0,30.1207,30.1652,30.1133,30.1652,5800.0
2015-05-11 11:50:00,40.67,40.71,40.66,40.67,17700.0,30.1652,30.1948,30.1578,30.1652,17700.0
2015-05-11 11:55:00,40.66,40.73,40.65,40.71,18900.0,30.1578,30.2097,30.1503,30.1948,18900.0
2015-05-11 12:00:00,40.7,40.71,40.66,40.68,63400.0,30.1874,30.1948,30.1578,30.1726,63400.0
2015-05-11 12:05:00,40.67,40.69,40.65,40.69,46700.0,30.1652,30.18,30.1503,30.18,46700.0
2015-05-11 12:10:00,40.68,40.7,40.66,40.67,18700.0,30.1726,30.1874,30.1578,30.1652,18700.0
2015-05-11 12:15:00,40.66,40.69,40.66,40.68,50600.0,30.1578,30.18,30.1578,30.1726,50600.0
2015-05-11 12:20:00,40.68,40.68,40.65,40.65,83400.0,30.1726,30.1726,30.1503,30.1503,83400.0
2015-05-11 12:25:00,40.66,40.67,40.65,40.67,25000.0,30.1578,30.1652,30.1503,30.1652,25000.0
2015-05-11 12:30:00,40.67,40.67,40.65,40.67,38800.0,30.1652,30.1652,30.1503,30.1652,38800.0
2015-05-11 12:35:00,40.68,40.68,40.66,40.66,17300.0,30.1726,30.1726,30.1578,30.1578,17300.0
2015-05-11 12:40:00,40.66,40.67,40.65,40.67,40400.0,30.1578,30.1652,30.1503,30.1652,40400.0
2015-05-11 12:45:00,40.66,40.69,40.65,40.66,59700.0,30.1578,30.18,30.1503,30.1578,59700.0
2015-05-11 12:50:00,40.66,40.69,40.66,40.67,18900.0,30.1578,30.18,30.1578,30.1652,18900.0
2015-05-11 12:55:00,40.67,40.68,40.66,40.68,25600.0,30.1652,30.1726,30.1578,30.1726,25600.0
2015-05-11 13:00:00,40.67,40.7,40.67,40.7,42300.0,30.1652,30.1874,30.1652,30.1874,42300.0
2015-05-11 13:05:00,40.7,40.7,40.68,40.7,22600.0,30.1874,30.1874,30.1726,30.1874,22600.0
2015-05-11 13:10:00,40.7,40.72,40.68,40.71,17600.0,30.1874,30.2023,30.1726,30.1948,17600.0
2015-05-11 13:15:00,40.71,40.71,40.68,40.68,16000.0,30.1948,30.1948,30.1726,30.1726,16000.0
2015-05-11 13:20:00,40.69,40.7,40.67,40.67,14500.0,30.18,30.1874,30.1652,30.1652,14500.0
2015-05-11 13:25:00,40.67,40.68,40.66,40.67,28000.0,30.1652,30.1726,30.1578,30.1652,28000.0
2015-05-11 13:30:00,40.68,40.68,40.67,40.68,34000.0,30.1726,30.1726,30.1652,30.1726,34000.0
2015-05-11 13:35:00,40.68,40.69,40.66,40.67,24600.0,30.1726,30.18,30.1578,30.1652,24600.0
2015-05-11 13:40:00,40.67,40.69,40.67,40.68,31300.0,30.1652,30.18,30.1652,30.1726,31300.0
2015-05-11 13:45:00,40.68,40.69,40.66,40.68,48300.0,30.1726,30.18,30.1578,30.1726,48300.0
2015-05-11 13:50:00,40.68,40.68,40.67,40.68,13700.0,30.1726,30.1726,30.1652,30.1726,13700.0
2015-05-11 13:55:00,40.68,40.69,40.66,40.68,81300.0,30.1726,30.18,30.1578,30.1726,81300.0
2015-05-11 14:00:00,40.68,40.69,40.66,40.69,34000.0,30.1726,30.18,30.1578,30.18,34000.0
2015-05-11 14:05:00,40.69,40.69,40.66,40.67,46000.0,30.18,30.18,30.1578,30.1652,46000.0
2015-05-11 14:10:00,40.67,40.67,40.64,40.67,97200.0,30.1652,30.1652,30.1429,30.1652,97200.0
2015-05-11 14:15:00,40.67,40.68,40.65,40.66,63600.0,30.1652,30.1726,30.1503,30.1578,63600.0
2015-05-11 14:20:00,40.65,40.65,40.6,40.64,39300.0,30.1503,30.1503,30.1133,30.1429,39300.0
2015-05-11 14:25:00,40.64,40.65,40.62,40.63,45400.0,30.1429,30.1503,30.1281,30.1355,45400.0
2015-05-11 14:30:00,40.63,40.63,40.55,40.57,23400.0,30.1355,30.1355,30.0762,30.091,23400.0
2015-05-11 14:35:00,40.56,40.56,40.5,40.5,21500.0,30.0836,30.0836,30.0391,30.0391,21500.0
2015-05-11 14:40:00,40.5,40.53,40.5,40.53,17300.0,30.0391,30.0613,30.0391,30.0613,17300.0
2015-05-11 14:45:00,40.54,40.54,40.5,40.51,39500.0,30.0688,30.0688,30.0391,30.0465,39500.0
2015-05-11 14:50:00,40.5,40.51,40.39,40.4,33300.0,30.0391,30.0465,29.9575,29.9649,33300.0
2015-05-11 14:55:00,40.39,40.46,40.39,40.46,59700.0,29.9575,30.0094,29.9575,30.0094,59700.0
2015-05-11 15:00:00,40.45,40.45,40.38,40.39,37600.0,30.002,30.002,29.9501,29.9575,37600.0
2015-05-11 15:05:00,40.38,40.39,40.36,40.39,24500.0,29.9501,29.9575,29.9352,29.9575,24500.0
2015-05-11 15:10:00,40.39,40.43,40.38,40.43,27200.0,29.9575,29.9872,29.9501,29.9872,27200.0
2015-05-11 15:15:00,40.43,40.47,40.42,40.44,63100.0,29.9872,30.0168,29.9798,29.9946,63100.0
2015-05-11 15:20:00,40.45,40.45,40.4,40.43,28700.0,30.002,30.002,29.9649,29.9872,28700.0
2015-05-11 15:25:00,40.43,40.47,40.43,40.44,37700.0,29.9872,30.0168,29.9872,29.9946,37700.0
2015-05-11 15:30:00,40.43,40.46,40.41,40.42,54300.0,29.9872,30.0094,29.9723,29.9798,54300.0
2015-05-11 15:35:00,40.42,40.44,40.42,40.44,27600.0,29.9798,29.9946,29.9798,29.9946,27600.0
2015-05-11 15:40:00,40.45,40.48,40.44,40.48,27500.0,30.002,30.0243,29.9946,30.0243,27500.0
2015-05-11 15:45:00,40.47,40.48,40.44,40.45,73600.0,30.0168,30.0243,29.9946,30.002,73600.0
2015-05-11 15:50:00,40.45,40.48,40.45,40.48,61400.0,30.002,30.0243,30.002,30.0243,61400.0
2015-05-11 15:55:00,40.47,40.48,40.4,40.42,274600.0,30.0168,30.0243,29.9649,29.9798,274600.0
2015-05-12 09:30:00,40.1,40.14,39.86,39.9,65800.0,29.7424,29.7721,29.5644,29.5941,65800.0
2015-05-12 09:35:00,39.86,40.1,39.86,39.99,14600.0,29.5644,29.7424,29.5644,29.6608,14600.0
2015-05-12 09:40:00,39.99,40.08,39.86,39.86,25600.0,29.6608,29.7276,29.5644,29.5644,25600.0
2015-05-12 09:45:00,39.87,39.96,39.73,39.95,114700.0,29.5718,29.6386,29.468,29.6311,114700.0
2015-05-12 09:50:00,39.95,40.07,39.95,40.03,55300.0,29.6311,29.7202,29.6311,29.6905,55300.0
2015-05-12 09:55:00,40.03,40.05,39.97,39.98,169900.0,29.6905,29.7053,29.646,29.6534,169900.0
2015-05-12 10:00:00,39.98,39.99,39.92,39.94,94400.0,29.6534,29.6608,29.6089,29.6237,94400.0
2015-05-12 10:05:00,39.94,40.01,39.91,40.0,88000.0,29.6237,29.6757,29.6015,29.6682,88000.0
2015-05-12 10:10:00,40.0,40.0,39.92,39.97,49500.0,29.6682,29.6682,29.6089,29.646,49500.0
2015-05-12 10:15:00,39.98,40.0,39.89,39.89,32800.0,29.6534,29.6682,29.5866,29.5866,32800.0
2015-05-12 10:20:00,39.9,39.92,39.87,39.9,27100.0,29.5941,29.6089,29.5718,29.5941,27100.0
2015-05-12 10:25:00,39.93,40.03,39.89,39.91,50500.0,29.6163,29.6905,29.5866,29.6015,50500.0
2015-05-12 10:30:00,39.91,40.04,39.91,40.04,25800.0,29.6015,29.6979,29.6015,29.6979,25800.0
2015-05-12 10:35:00,40.05,40.17,39.99,40.17,61100.0,29.7053,29.7943,29.6608,29.7943,61100.0
2015-05-12 10:40:00,40.17,40.23,40.15,40.23,53200.0,29.7943,29.8388,29.7795,29.8388,53200.0
2015-05-12 10:45:00,40.23,40.42,40.23,40.38,25300.0,29.8388,29.9798,29.8388,29.9501,25300.0
2015-05-12 10:50:00,40.39,40.39,40.24,40.28,44600.0,29.9575,29.9575,29.8462,29.8759,44600.0
2015-05-12 10:55:00,40.27,40.32,40.26,40.32,22900.0,29.8685,29.9056,29.8611,29.9056,22900.0
2015-05-12 11:00:00,40.32,40.33,40.25,40.33,20300.0,29.9056,29.913,29.8537,29.913,20300.0
2015-05-12 11:05:00,40.33,40.34,40.23,40.23,28200.0,29.913,29.9204,29.8388,29.8388,28200.0
2015-05-12 11:10:00,40.24,40.25,40.18,40.2,73600.0,29.8462,29.8537,29.8017,29.8166,73600.0
2015-05-12 11:15:00,40.2,40.25,40.19,40.24,27600.0,29.8166,29.8537,29.8092,29.8462,27600.0
2015-05-12 11:20:00,40.24,40.26,40.21,40.23,10100.0,29.8462,29.8611,29.824,29.8388,10100.0
2015-05-12 11:25:00,40.23,40.25,40.13,40.17,65100.0,29.8388,29.8537,29.7647,29.7943,65100.0
2015-05-12 11:30:00,40.17,40.18,40.14,40.15,24800.0,29.7943,29.8017,29.7721,29.7795,24800.0
2015-05-12 11:35:00,40.15,40.17,40.12,40.14,45300.0,29.7795,29.7943,29.7572,29.7721,45300.0
2015-05-12 11:40:00,40.13,40.2,40.07,40.2,46000.0,29.7647,29.8166,29.7202,29.8166,46000.0
2015-05-12 11:45:00,40.21,40.27,40.21,40.21,27000.0,29.824,29.8685,29.824,29.824,27000.0
2015-05-12 11:50:00,40.22,40.22,40.16,40.21,84600.0,29.8314,29.8314,29.7869,29.824,84600.0
2015-05-12 11:55:00,40.22,40.26,40.2,40.21,41100.0,29.8314,29.8611,29.8166,29.824,41100.0
2015-05-12 12:00:00,40.22,40.22,40.18,40.2,17500.0,29.8314,29.8314,29.8017,29.8166,17500.0
2015-05-12 12:05:00,40.18,40.22,40.18,40.21,15000.0,29.8017,29.8314,29.8017,29.824,15000.0
2015-05-12 12:10:00,40.2,40.22,40.19,40.22,41200.0,29.8166,29.8314,29.8092,29.8314,41200.0
2015-05-12 12:15:00,40.22,40.23,40.19,40.2,39000.0,29.8314,29.8388,29.8092,29.8166,39000.0
2015-05-12 12:20:00,40.2,40.23,40.19,40.22,13700.0,29.8166,29.8388,29.8092,29.8314,13700.0
2015-05-12 12:25:00,40.22,40.24,40.21,40.22,10300.0,29.8314,29.8462,29.824,29.8314,10300.0
2015-05-12 12:30:00,40.23,40.23,40.18,40.21,18100.0,29.8388,29.8388,29.8017,29.824,18100.0
2015-05-12 12:35:00,40.21,40.26,40.21,40.26,35100.0,29.824,29.8611,29.824,29.8611,35100.0
2015-05-12 12:40:00,40.26,40.29,40.25,40.29,14300.0,29.8611,29.8833,29.8537,29.8833,14300.0
2015-05-12 12:45:00,40.29,40.3,40.22,40.22,68300.0,29.8833,29.8907,29.8314,29.8314,68300.0
2015-05-12 12:50:00,40.22,40.25,40.21,40.25,50400.0,29.8314,29.8537,29.824,29.8537,50400.0
2015-05-12 12:55:00,40.25,40.26,40.24,40.25,18200.0,29.8537,29.8611,29.8462,29.8537,18200.0
2015-05-12 13:00:00,40.26,40.26,40.22,40.22,19800.0,29.8611,29.8611,29.8314,29.8314,19800.0
2015-05-12 13:05:00,40.22,40.27,40.22,40.27,17600.0,29.8314,29.8685,29.8314,29.8685,17600.0
2015-05-12 13:10:00,40.27,40.3,40.26,40.3,12700.0,29.8685,29.8907,29.8611,29.8907,12700.0
2015-05-12 13:15:00,40.3,40.31,40.26,40.29,20100.0,29.8907,29.8982,29.8611,29.8833,20100.0
2015-05-12 13:20:00,40.3,40.32,40.28,40.3,37500.0,29.8907,29.9056,29.8759,29.8907,37500.0
2015-05-12 13:25:00,40.32,40.32,40.3,40.3,23700.0,29.9056,29.9056,29.8907,29.8907,23700.0
2015-05-12 13:30:00,40.31,40.31,40.27,40.28,15800.0,29.8982,29.8982,29.8685,29.8759,15800.0
2015-05-12 13:35:00,40.29,40.31,40.27,40.29,27700.0,29.8833,29.8982,29.8685,29.8833,27700.0
2015-05-12 13:40:00,40.28,40.29,40.27,40.29,22900.0,29.8759,29.8833,29.8685,29.8833,22900.0
2015-05-12 13:45:00,40.28,40.29,40.21,40.26,64000.0,29.8759,29.8833,29.824,29.8611,64000.0
2015-05-12 13:50:00,40.26,40.27,40.2,40.21,58300.0,29.8611,29.8685,29.8166,29.824,58300.0
2015-05-12 13:55:00,40.22,40.26,40.22,40.22,10300.0,29.8314,29.8611,29.8314,29.8314,10300.0
2015-05-12 14:00:00,40.22,40.25,40.22,40.23,12800.0,29.8314,29.8537,29.8314,29.8388,12800.0
2015-05-12 14:05:00,40.24,40.27,40.24,40.27,15800.0,29.8462,29.8685,29.8462,29.8685,15800.0
2015-05-12 14:10:00,40.27,40.28,40.24,40.25,21000.0,29.8685,29.8759,29.8462,29.8537,21000.0
2015-05-12 14:15:00,40.25,40.25,40.23,40.25,23300.0,29.8537,29.8537,29.8388,29.8537,23300.0
2015-05-12 14:20:00,40.25,40.29,40.25,40.29,8000.0,29.8537,29.8833,29.8537,29.8833,8000.0
2015-05-12 14:25:00,40.29,40.32,40.27,40.32,17900.0,29.8833,29.9056,29.8685,29.9056,17900.0
2015-05-12 14:30:00,40.33,40.36,40.32,40.32,21900.0,29.913,29.9352,29.9056,29.9056,21900.0
2015-05-12 14:35:00,40.33,40.37,40.32,40.37,23400.0,29.913,29.9427,29.9056,29.9427,23400.0
2015-05-12 14:40:00,40.37,40.4,40.35,40.37,31900.0,29.9427,29.9649,29.9278,29.9427,31900.0
2015-05-12 14:45:00,40.37,40.39,40.36,40.39,17500.0,29.9427,29.9575,29.9352,29.9575,17500.0
2015-05-12 14:50:00,40.39,40.4,40.36,40.36,24300.0,29.9575,29.9649,29.9352,29.9352,24300.0
2015-05-12 14:55:00,40.36,40.36,40.28,40.31,34200.0,29.9352,29.9352,29.8759,29.8982,34200.0
2015-05-12 15:00:00,40.3,40.38,40.3,40.36,43400.0,29.8907,29.9501,29.8907,29.9352,43400.0
2015-05-12 15:05:00,40.35,40.39,40.32,40.38,32900.0,29.9278,29.9575,29.9056,29.9501,32900.0
2015-05-12 15:10:00,40.38,40.4,40.37,40.4,27800.0,29.9501,29.9649,29.9427,29.9649,27800.0
2015-05-12 15:15:00,40.4,40.41,40.38,40.4,43000.0,29.9649,29.9723,29.9501,29.9649,43000.0
2015-05-12 15:20:00,40.4,40.44,40.4,40.42,37900.0,29.9649,29.9946,29.9649,29.9798,37900.0
2015-05-12 15:25:00,40.42,40.45,40.42,40.44,24600.0,29.9798,30.002,29.9798,29.9946,24600.0
2015-05-12 15:30:00,40.44,40.46,40.4,40.41,60000.0,29.9946,30.0094,29.9649,29.9723,60000.0
2015-05-12 15:35:00,40.4,40.4,40.39,40.39,39700.0,29.9649,29.9649,29.9575,29.9575,39700.0
2015-05-12 15:40:00,40.4,40.4,40.34,40.39,46600.0,29.9649,29.9649,29.9204,29.9575,46600.0
2015-05-12 15:45:00,40.39,40.41,40.37,40.41,71200.0,29.9575,29.9723,29.9427,29.9723,71200.0
2015-05-12 15:50:00,40.41,40.41,40.37,40.38,70700.0,29.9723,29.9723,29.9427,29.9501,70700.0
2015-05-12 15:55:00,40.37,40.38,40.33,40.33,146700.0,29.9427,29.9501,29.913,29.913,146700.0
2015-05-13 09:30:00,40.46,40.73,40.46,40.72,27400.0,30.0094,30.2097,30.0094,30.2023,27400.0
2015-05-13 09:35:00,40.71,40.71,40.56,40.63,8700.0,30.1948,30.1948,30.0836,30.1355,8700.0
2015-05-13 09:40:00,40.63,40.65,40.59,40.63,3700.0,30.1355,30.1503,30.1058,30.1355,3700.0
2015-05-13 09:45:00,40.62,40.62,40.49,40.52,9400.0,30.1281,30.1281,30.0317,30.0539,9400.0
2015-05-13 09:50:00,40.51,40.54,40.48,40.5,15000.0,30.0465,30.0688,30.0243,30.0391,15000.0
2015-05-13 09:55:00,40.5,40.52,40.46,40.47,5200.0,30.0391,30.0539,30.0094,30.0168,5200.0
2015-05-13 10:00:00,40.46,40.51,40.45,40.48,12400.0,30.0094,30.0465,30.002,30.0243,12400.0
2015-05-13 10:05:00,40.48,40.57,40.47,40.56,28000.0,30.0243,30.091,30.0168,30.0836,28000.0
2015-05-13 10:10:00,40.55,40.59,40.54,40.57,11800.0,30.0762,30.1058,30.0688,30.091,11800.0
2015-05-13 10:15:00,40.58,40.6,40.55,40.56,10100.0,30.0984,30.1133,30.0762,30.0836,10100.0
2015-05-13 10:20:00,40.55,40.64,40.55,40.62,26800.0,30.0762,30.1429,30.0762,30.1281,26800.0
2015-05-13 10:25:00,40.63,40.63,40.58,40.58,21400.0,30.1355,30.1355,30.0984,30.0984,21400.0
2015-05-13 10:30:00,40.58,40.58,40.49,40.51,18000.0,30.0984,30.0984,30.0317,30.0465,18000.0
2015-05-13 10:35:00,40.51,40.56,40.51,40.55,55300.0,30.0465,30.0836,30.0465,30.0762,55300.0
2015-05-13 10:40:00,40.55,40.58,40.54,40.57,30900.0,30.0762,30.0984,30.0688,30.091,30900.0
2015-05-13 10:45:00,40.56,40.57,40.54,40.54,50600.0,30.0836,30.091,30.0688,30.0688,50600.0
2015-05-13 10:50:00,40.55,40.63,40.54,40.62,14600.0,30.0762,30.1355,30.0688,30.1281,14600.0
2015-05-13 10:55:00,40.62,40.62,40.51,40.51,12600.0,30.1281,30.1281,30.0465,30.0465,12600.0
2015-05-13 11:00:00,40.51,40.51,40.37,40.37,22200.0,30.0465,30.0465,29.9427,29.9427,22200.0
2015-05-13 11:05:00,40.38,40.45,40.37,40.45,18500.0,29.9501,30.002,29.9427,30.002,18500.0
2015-05-13 11:10:00,40.46,40.49,40.44,40.47,10700.0,30.0094,30.0317,29.9946,30.0168,10700.0
2015-05-13 11:15:00,40.46,40.49,40.42,40.46,14600.0,30.0094,30.0317,29.9798,30.0094,14600.0
2015-05-13 11:20:00,40.46,40.46,40.42,40.43,7000.0,30.0094,30.0094,29.9798,29.9872,7000.0
2015-05-13 11:25:00,40.43,40.44,40.36,40.37,13700.0,29.9872,29.9946,29.9352,29.9427,13700.0
2015-05-13 11:30:00,40.37,40.45,40.36,40.45,31100.0,29.9427,30.002,29.9352,30.002,31100.0
2015-05-13 11:35:00,40.45,40.45,40.4,40.4,5800.0,30.002,30.002,29.9649,29.9649,5800.0
2015-05-13 11:40:00,40.4,40.42,40.39,40.39,8600.0,29.9649,29.9798,29.9575,29.9575,8600.0
2015-05-13 11:45:00,40.4,40.42,40.35,40.42,37500.0,29.9649,29.9798,29.9278,29.9798,37500.0
2015-05-13 11:50:00,40.42,40.42,40.37,40.38,10700.0,29.9798,29.9798,29.9427,29.9501,10700.0
2015-05-13 11:55:00,40.37,40.37,40.31,40.32,10900.0,29.9427,29.9427,29.8982,29.9056,10900.0
2015-05-13 12:00:00,40.32,40.41,40.31,40.41,18100.0,29.9056,29.9723,29.8982,29.9723,18100.0
2015-05-13 12:05:00,40.41,40.42,40.35,40.38,15400.0,29.9723,29.9798,29.9278,29.9501,15400.0
2015-05-13 12:10:00,40.38,40.43,40.37,40.41,9700.0,29.9501,29.9872,29.9427,29.9723,9700.0
2015-05-13 12:15:00,40.42,40.44,40.41,40.44,5800.0,29.9798,29.9946,29.9723,29.9946,5800.0
2015-05-13 12:20:00,40.44,40.48,40.42,40.44,15400.0,29.9946,30.0243,29.9798,29.9946,15400.0
2015-05-13 12:25:00,40.43,40.44,40.39,40.4,13600.0,29.9872,29.9946,29.9575,29.9649,13600.0
2015-05-13 12:30:00,40.4,40.48,40.39,40.46,16000.0,29.9649,30.0243,29.9575,30.0094,16000.0
2015-05-13 12:35:00,40.46,40.5,40.45,40.49,9700.0,30.0094,30.0391,30.002,30.0317,9700.0
2015-05-13 12:40:00,40.48,40.53,40.47,40.5,34100.0,30.0243,30.0613,30.0168,30.0391,34100.0
2015-05-13 12:45:00,40.49,40.5,40.46,40.48,30400.0,30.0317,30.0391,30.0094,30.0243,30400.0
2015-05-13 12:50:00,40.48,40.48,40.45,40.46,14600.0,30.0243,30.0243,30.002,30.0094,14600.0
2015-05-13 12:55:00,40.46,40.48,40.44,40.47,23500.0,30.0094,30.0243,29.9946,30.0168,23500.0
2015-05-13 13:00:00,40.46,40.58,40.45,40.58,19300.0,30.0094,30.0984,30.002,30.0984,19300.0
2015-05-13 13:05:00,40.57,40.61,40.54,40.55,33300.0,30.091,30.1207,30.0688,30.0762,33300.0
2015-05-13 13:10:00,40.54,40.55,40.5,40.51,7800.0,30.0688,30.0762,30.0391,30.0465,7800.0
2015-05-13 13:15:00,40.5,40.5,40.47,40.47,8200.0,30.0391,30.0391,30.0168,30.0168,8200.0
2015-05-13 13:20:00,40.47,40.47,40.38,40.42,13700.0,30.0168,30.0168,29.9501,29.9798,13700.0
2015-05-13 13:25:00,40.43,40.43,40.37,40.37,13000.0,29.9872,29.9872,29.9427,29.9427,13000.0
2015-05-13 13:30:00,40.38,40.39,40.33,40.36,17900.0,29.9501,29.9575,29.913,29.9352,17900.0
2015-05-13 13:35:00,40.35,40.35,40.31,40.34,24600.0,29.9278,29.9278,29.8982,29.9204,24600.0
2015-05-13 13:40:00,40.34,40.36,40.33,40.33,5000.0,29.9204,29.9352,29.913,29.913,5000.0
2015-05-13 13:45:00,40.33,40.34,40.27,40.31,45400.0,29.913,29.9204,29.8685,29.8982,45400.0
2015-05-13 13:50:00,40.32,40.34,40.23,40.26,28500.0,29.9056,29.9204,29.8388,29.8611,28500.0
2015-05-13 13:55:00,40.27,40.31,40.23,40.23,15800.0,29.8685,29.8982,29.8388,29.8388,15800.0
2015-05-13 14:00:00,40.25,40.26,40.21,40.24,64500.0,29.8537,29.8611,29.824,29.8462,64500.0
2015-05-13 14:05:00,40.24,40.25,40.18,40.2,16800.0,29.8462,29.8537,29.8017,29.8166,16800.0
2015-05-13 14:10:00,40.19,40.21,40.16,40.21,13600.0,29.8092,29.824,29.7869,29.824,13600.0
2015-05-13 14:15:00,40.2,40.21,40.12,40.16,22800.0,29.8166,29.824,29.7572,29.7869,22800.0
2015-05-13 14:20:00,40.16,40.16,40.1,40.1,19700.0,29.7869,29.7869,29.7424,29.7424,19700.0
2015-05-13 14:25:00,40.1,40.16,40.09,40.14,17000.0,29.7424,29.7869,29.735,29.7721,17000.0
2015-05-13 14:30:00,40.14,40.15,40.1,40.1,15500.0,29.7721,29.7795,29.7424,29.7424,15500.0
2015-05-13 14:35:00,40.09,40.13,40.09,40.09,38100.0,29.735,29.7647,29.735,29.735,38100.0
2015-05-13 14:40:00,40.1,40.11,40.03,40.04,23800.0,29.7424,29.7498,29.6905,29.6979,23800.0
2015-05-13 14:45:00,40.03,40.08,40.02,40.05,25600.0,29.6905,29.7276,29.6831,29.7053,25600.0
2015-05-13 14:50:00,40.05,40.05,40.0,40.01,25200.0,29.7053,29.7053,29.6682,29.6757,25200.0
2015-05-13 14:55:00,40.01,40.01,39.97,39.99,19400.0,29.6757,29.6757,29.646,29.6608,19400.0
2015-05-13 15:00:00,40.0,40.03,39.97,39.98,26200.0,29.6682,29.6905,29.646,29.6534,26200.0
2015-05-13 15:05:00,39.97,40.01,39.97,39.99,44600.0,29.646,29.6757,29.646,29.6608,44600.0
2015-05-13 15:10:00,39.98,39.99,39.9,39.93,44000.0,29.6534,29.6608,29.5941,29.6163,44000.0
2015-05-13 15:15:00,39.93,39.96,39.9,39.95,66700.0,29.6163,29.6386,29.5941,29.6311,66700.0
2015-05-13 15:20:00,39.95,39.95,39.88,39.9,29800.0,29.6311,29.6311,29.5792,29.5941,29800.0
2015-05-13 15:25:00,39.91,39.92,39.87,39.89,37400.0,29.6015,29.6089,29.5718,29.5866,37400.0
2015-05-13 15:30:00,39.89,39.93,39.86,39.87,49200.0,29.5866,29.6163,29.5644,29.5718,49200.0
2015-05-13 15:35:00,39.86,39.91,39.84,39.87,52400.0,29.5644,29.6015,29.5496,29.5718,52400.0
2015-05-13 15:40:00,39.87,39.87,39.79,39.79,72700.0,29.5718,29.5718,29.5125,29.5125,72700.0
2015-05-13 15:45:00,39.79,39.83,39.77,39.81,115200.0,29.5125,29.5421,29.4976,29.5273,115200.0
2015-05-13 15:50:00,39.82,39.85,39.8,39.85,76400.0,29.5347,29.557,29.5199,29.557,76400.0
2015-05-13 15:55:00,39.85,39.94,39.84,39.9,192900.0,29.557,29.6237,29.5496,29.5941,192900.0
2015-05-14 09:30:00,40.2,40.41,40.08,40.29,45200.0,29.8166,29.9723,29.7276,29.8833,45200.0
2015-05-14 09:35:00,40.32,40.32,40.15,40.25,28900.0,29.9056,29.9056,29.7795,29.8537,28900.0
2015-05-14 09:40:00,40.26,40.36,40.21,40.3,39100.0,29.8611,29.9352,29.824,29.8907,39100.0
2015-05-14 09:45:00,40.33,40.33,40.27,40.32,9100.0,29.913,29.913,29.8685,29.9056,9100.0
2015-05-14 09:50:00,40.32,40.36,40.3,40.31,19300.0,29.9056,29.9352,29.8907,29.8982,19300.0
2015-05-14 09:55:00,40.31,40.33,40.23,40.24,6500.0,29.8982,29.913,29.8388,29.8462,6500.0
2015-05-14 10:00:00,40.23,40.32,40.22,40.32,8400.0,29.8388,29.9056,29.8314,29.9056,8400.0
2015-05-14 10:05:00,40.33,40.35,40.25,40.31,12200.0,29.913,29.9278,29.8537,29.8982,12200.0
2015-05-14 10:10:00,40.31,40.36,40.31,40.35,10300.0,29.8982,29.9352,29.8982,29.9278,10300.0
2015-05-14 10:15:00,40.36,40.37,40.31,40.33,30900.0,29.9352,29.9427,29.8982,29.913,30900.0
2015-05-14 10:20:00,40.33,40.42,40.33,40.41,4400.0,29.913,29.9798,29.913,29.9723,4400.0
2015-05-14 10:25:00,40.42,40.5,40.42,40.47,6900.0,29.9798,30.0391,29.9798,30.0168,6900.0
2015-05-14 10:30:00,40.48,40.48,40.35,40.35,10200.0,30.0243,30.0243,29.9278,29.9278,10200.0
2015-05-14 10:35:00,40.35,40.4,40.34,40.4,10400.0,29.9278,29.9649,29.9204,29.9649,10400.0
2015-05-14 10:40:00,40.41,40.48,40.41,40.46,21700.0,29.9723,30.0243,29.9723,30.0094,21700.0
2015-05-14 10:45:00,40.47,40.52,40.46,40.5,14500.0,30.0168,30.0539,30.0094,30.0391,14500.0
2015-05-14 10:50:00,40.5,40.53,40.48,40.5,25200.0,30.0391,30.0613,30.0243,30.0391,25200.0
2015-05-14 10:55:00,40.5,40.53,40.46,40.46,26800.0,30.0391,30.0613,30.0094,30.0094,26800.0
2015-05-14 11:00:00,40.45,40.49,40.45,40.47,8200.0,30.002,30.0317,30.002,30.0168,8200.0
2015-05-14 11:05:00,40.45,40.46,40.42,40.45,12300.0,30.002,30.0094,29.9798,30.002,12300.0
2015-05-14 11:10:00,40.45,40.5,40.45,40.5,34200.0,30.002,30.0391,30.002,30.0391,34200.0
2015-05-14 11:15:00,40.5,40.52,40.48,40.5,18600.0,30.0391,30.0539,30.0243,30.0391,18600.0
2015-05-14 11:20:00,40.5,40.51,40.5,40.51,5700.0,30.0391,30.0465,30.0391,30.0465,5700.0
2015-05-14 11:25:00,40.51,40.53,40.51,40.52,5000.0,30.0465,30.0613,30.0465,30.0539,5000.0
2015-05-14 11:30:00,40.52,40.54,40.5,40.52,23900.0,30.0539,30.0688,30.0391,30.0539,23900.0
2015-05-14 11:35:00,40.51,40.52,40.49,40.51,15000.0,30.0465,30.0539,30.0317,30.0465,15000.0
2015-05-14 11:40:00,40.52,40.55,40.51,40.54,11900.0,30.0539,30.0762,30.0465,30.0688,11900.0
2015-05-14 11:45:00,40.53,40.58,40.53,40.57,6400.0,30.0613,30.0984,30.0613,30.091,6400.0
2015-05-14 11:50:00,40.58,40.62,40.56,40.59,17800.0,30.0984,30.1281,30.0836,30.1058,17800.0
2015-05-14 11:55:00,40.59,40.59,40.51,40.53,23100.0,30.1058,30.1058,30.0465,30.0613,23100.0
2015-05-14 12:00:00,40.52,40.53,40.51,40.52,16400.0,30.0539,30.0613,30.0465,30.0539,16400.0
2015-05-14 12:05:00,40.53,40.54,40.52,40.52,10800.0,30.0613,30.0688,30.0539,30.0539,10800.0
2015-05-14 12:10:00,40.52,40.52,40.46,40.46,30000.0,30.0539,30.0539,30.0094,30.0094,30000.0
2015-05-14 12:15:00,40.46,40.46,40.41,40.41,30300.0,30.0094,30.0094,29.9723,29.9723,30300.0
2015-05-14 12:20:00,40.41,40.41,40.33,40.33,23300.0,29.9723,29.9723,29.913,29.913,23300.0
2015-05-14 12:25:00,40.33,40.33,40.3,40.31,19200.0,29.913,29.913,29.8907,29.8982,19200.0
2015-05-14 12:30:00,40.32,40.35,40.31,40.34,23000.0,29.9056,29.9278,29.8982,29.9204,23000.0
2015-05-14 12:35:00,40.33,40.34,40.32,40.32,8200.0,29.913,29.9204,29.9056,29.9056,8200.0
2015-05-14 12:40:00,40.32,40.34,40.32,40.33,13700.0,29.9056,29.9204,29.9056,29.913,13700.0
2015-05-14 12:45:00,40.32,40.34,40.32,40.32,43200.0,29.9056,29.9204,29.9056,29.9056,43200.0
2015-05-14 12:50:00,40.33,40.33,40.3,40.3,33100.0,29.913,29.913,29.8907,29.8907,33100.0
2015-05-14 12:55:00,40.3,40.3,40.28,40.29,22900.0,29.8907,29.8907,29.8759,29.8833,22900.0
2015-05-14 13:00:00,40.28,40.29,40.23,40.23,50500.0,29.8759,29.8833,29.8388,29.8388,50500.0
2015-05-14 13:05:00,40.23,40.26,40.17,40.24,47600.0,29.8388,29.8611,29.7943,29.8462,47600.0
2015-05-14 13:10:00,40.24,40.24,40.23,40.24,6800.0,29.8462,29.8462,29.8388,29.8462,6800.0
2015-05-14 13:15:00,40.23,40.24,40.16,40.18,16900.0,29.8388,29.8462,29.7869,29.8017,16900.0
2015-05-14 13:20:00,40.18,40.23,40.17,40.22,13600.0,29.8017,29.8388,29.7943,29.8314,13600.0
2015-05-14 13:25:00,40.22,40.32,40.22,40.32,25500.0,29.8314,29.9056,29.8314,29.9056,25500.0
2015-05-14 13:30:00,40.32,40.35,40.32,40.34,11100.0,29.9056,29.9278,29.9056,29.9204,11100.0
2015-05-14 13:35:00,40.34,40.34,40.31,40.31,9200.0,29.9204,29.9204,29.8982,29.8982,9200.0
2015-05-14 13:40:00,40.3,40.31,40.3,40.3,20700.0,29.8907,29.8982,29.8907,29.8907,20700.0
2015-05-14 13:45:00,40.3,40.31,40.28,40.28,4900.0,29.8907,29.8982,29.8759,29.8759,4900.0
2015-05-14 13:50:00,40.28,40.28,40.24,40.24,21100.0,29.8759,29.8759,29.8462,29.8462,21100.0
2015-05-14 13:55:00,40.24,40.26,40.24,40.26,29900.0,29.8462,29.8611,29.8462,29.8611,29900.0
2015-05-14 14:00:00,40.25,40.26,40.24,40.25,17300.0,29.8537,29.8611,29.8462,29.8537,17300.0
2015-05-14 14:05:00,40.25,40.27,40.23,40.26,30500.0,29.8537,29.8685,29.8388,29.8611,30500.0
2015-05-14 14:10:00,40.26,40.27,40.25,40.26,10400.0,29.8611,29.8685,29.8537,29.8611,10400.0
2015-05-14 14:15:00,40.25,40.26,40.22,40.23,34500.0,29.8537,29.8611,29.8314,29.8388,34500.0
2015-05-14 14:20:00,40.23,40.24,40.22,40.22,15300.0,29.8388,29.8462,29.8314,29.8314,15300.0
2015-05-14 14:25:00,40.23,40.25,40.22,40.23,57000.0,29.8388,29.8537,29.8314,29.8388,57000.0
2015-05-14 14:30:00,40.23,40.27,40.22,40.27,30900.0,29.8388,29.8685,29.8314,29.8685,30900.0
2015-05-14 14:35:00,40.27,40.31,40.26,40.28,14400.0,29.8685,29.8982,29.8611,29.8759,14400.0
2015-05-14 14:40:00,40.28,40.29,40.27,40.29,17600.0,29.8759,29.8833,29.8685,29.8833,17600.0
2015-05-14 14:45:00,40.29,40.3,40.28,40.3,19900.0,29.8833,29.8907,29.8759,29.8907,19900.0
2015-05-14 14:50:00,40.3,40.33,40.29,40.3,28100.0,29.8907,29.913,29.8833,29.8907,28100.0
2015-05-14 14:55:00,40.3,40.32,40.29,40.31,46700.0,29.8907,29.9056,29.8833,29.8982,46700.0
2015-05-14 15:00:00,40.31,40.33,40.28,40.3,56300.0,29.8982,29.913,29.8759,29.8907,56300.0
2015-05-14 15:05:00,40.29,40.31,40.29,40.3,18000.0,29.8833,29.8982,29.8833,29.8907,18000.0
2015-05-14 15:10:00,40.29,40.32,40.28,40.31,50800.0,29.8833,29.9056,29.8759,29.8982,50800.0
2015-05-14 15:15:00,40.31,40.32,40.3,40.31,41200.0,29.8982,29.9056,29.8907,29.8982,41200.0
2015-05-14 15:20:00,40.3,40.33,40.3,40.33,80700.0,29.8907,29.913,29.8907,29.913,80700.0
2015-05-14 15:25:00,40.33,40.33,40.3,40.32,54200.0,29.913,29.913,29.8907,29.9056,54200.0
2015-05-14 15:30:00,40.32,40.34,40.31,40.32,27000.0,29.9056,29.9204,29.8982,29.9056,27000.0
2015-05-14 15:35:00,40.32,40.37,40.31,40.36,117700.0,29.9056,29.9427,29.8982,29.9352,117700.0
2015-05-14 15:40:00,40.36,40.36,40.25,40.26,102200.0,29.9352,29.9352,29.8537,29.8611,102200.0
2015-05-14 15:45:00,40.26,40.28,40.24,40.25,100400.0,29.8611,29.8759,29.8462,29.8537,100400.0
2015-05-14 15:50:00,40.25,40.28,40.24,40.27,149300.0,29.8537,29.8759,29.8462,29.8685,149300.0
2015-05-14 15:55:00,40.26,40.3,40.25,40.26,457700.0,29.8611,29.8907,29.8537,29.8611,457700.0
2015-05-15 09:30:00,40.47,40.64,40.43,40.58,164300.0,30.0168,30.1429,29.9872,30.0984,164300.0
2015-05-15 09:35:00,40.6,40.6,40.47,40.52,90000.0,30.1133,30.1133,30.0168,30.0539,90000.0
2015-05-15 09:40:00,40.52,40.54,40.49,40.49,19400.0,30.0539,30.0688,30.0317,30.0317,19400.0
2015-05-15 09:45:00,40.49,40.5,40.4,40.42,31600.0,30.0317,30.0391,29.9649,29.9798,31600.0
2015-05-15 09:50:00,40.43,40.44,40.36,40.44,25600.0,29.9872,29.9946,29.9352,29.9946,25600.0
2015-05-15 09:55:00,40.45,40.45,40.38,40.41,20000.0,30.002,30.002,29.9501,29.9723,20000.0
2015-05-15 10:00:00,40.41,40.47,40.4,40.4,47300.0,29.9723,30.0168,29.9649,29.9649,47300.0
2015-05-15 10:05:00,40.41,40.48,40.4,40.48,37700.0,29.9723,30.0243,29.9649,30.0243,37700.0
2015-05-15 10:10:00,40.47,40.55,40.47,40.55,30600.0,30.0168,30.0762,30.0168,30.0762,30600.0
2015-05-15 10:15:00,40.55,40.59,40.53,40.57,34100.0,30.0762,30.1058,30.0613,30.091,34100.0
2015-05-15 10:20:00,40.57,40.67,40.56,40.61,41200.0,30.091,30.1652,30.0836,30.1207,41200.0
2015-05-15 10:25:00,40.6,40.7,40.6,40.68,44300.0,30.1133,30.1874,30.1133,30.1726,44300.0
2015-05-15 10:30:00,40.67,40.68,40.6,40.61,38800.0,30.1652,30.1726,30.1133,30.1207,38800.0
2015-05-15 10:35:00,40.61,40.65,40.59,40.64,97100.0,30.1207,30.1503,30.1058,30.1429,97100.0
2015-05-15 10:40:00,40.65,40.65,40.6,40.61,94000.0,30.1503,30.1503,30.1133,30.1207,94000.0
2015-05-15 10:45:00,40.62,40.7,40.61,40.69,170400.0,30.1281,30.1874,30.1207,30.18,170400.0
2015-05-15 10:50:00,40.7,40.81,40.7,40.79,47200.0,30.1874,30.269,30.1874,30.2542,47200.0
2015-05-15 10:55:00,40.8,40.8,40.74,40.74,51100.0,30.2616,30.2616,30.2171,30.2171,51100.0
2015-05-15 11:00:00,40.75,40.76,40.69,40.73,44900.0,30.2245,30.2319,30.18,30.2097,44900.0
2015-05-15 11:05:00,40.73,40.74,40.68,40.69,81400.0,30.2097,30.2171,30.1726,30.18,81400.0
2015-05-15 11:10:00,40.68,40.76,40.68,40.75,24600.0,30.1726,30.2319,30.1726,30.2245,24600.0
2015-05-15 11:15:00,40.76,40.76,40.7,40.7,21800.0,30.2319,30.2319,30.1874,30.1874,21800.0
2015-05-15 11:20:00,40.7,40.75,40.69,40.75,16900.0,30.1874,30.2245,30.18,30.2245,16900.0
2015-05-15 11:25:00,40.75,40.76,40.73,40.73,36700.0,30.2245,30.2319,30.2097,30.2097,36700.0
2015-05-15 11:30:00,40.74,40.74,40.72,40.72,12700.0,30.2171,30.2171,30.2023,30.2023,12700.0
2015-05-15 11:35:00,40.73,40.75,40.72,40.73,33600.0,30.2097,30.2245,30.2023,30.2097,33600.0
2015-05-15 11:40:00,40.73,40.75,40.72,40.74,38900.0,30.2097,30.2245,30.2023,30.2171,38900.0
2015-05-15 11:45:00,40.73,40.75,40.73,40.73,27200.0,30.2097,30.2245,30.2097,30.2097,27200.0
2015-05-15 11:50:00,40.73,40.74,40.69,40.71,17000.0,30.2097,30.2171,30.18,30.1948,17000.0
2015-05-15 11:55:00,40.71,40.71,40.67,40.68,16600.0,30.1948,30.1948,30.1652,30.1726,16600.0
2015-05-15 12:00:00,40.68,40.69,40.68,40.69,3400.0,30.1726,30.18,30.1726,30.18,3400.0
2015-05-15 12:05:00,40.68,40.7,40.68,40.69,18400.0,30.1726,30.1874,30.1726,30.18,18400.0
2015-05-15 12:10:00,40.69,40.71,40.69,40.71,8900.0,30.18,30.1948,30.18,30.1948,8900.0
2015-05-15 12:15:00,40.71,40.75,40.71,40.73,28200.0,30.1948,30.2245,30.1948,30.2097,28200.0
2015-05-15 12:20:00,40.73,40.75,40.73,40.75,8900.0,30.2097,30.2245,30.2097,30.2245,8900.0
2015-05-15 12:25:00,40.75,40.75,40.73,40.73,19500.0,30.2245,30.2245,30.2097,30.2097,19500.0
2015-05-15 12:30:00,40.73,40.74,40.72,40.73,27700.0,30.2097,30.2171,30.2023,30.2097,27700.0
2015-05-15 12:35:00,40.73,40.74,40.71,40.71,14700.0,30.2097,30.2171,30.1948,30.1948,14700.0
2015-05-15 12:40:00,40.72,40.72,40.66,40.68,25100.0,30.2023,30.2023,30.1578,30.1726,25100.0
2015-05-15 12:45:00,40.68,40.69,40.67,40.68,15400.0,30.1726,30.18,30.1652,30.1726,15400.0
2015-05-15 12:50:00,40.68,40.7,40.67,40.7,14900.0,30.1726,30.1874,30.1652,30.1874,14900.0
2015-05-15 12:55:00,40.7,40.71,40.67,40.7,22100.0,30.1874,30.1948,30.1652,30.1874,22100.0
2015-05-15 13:00:00,40.7,40.7,40.68,40.7,18200.0,30.1874,30.1874,30.1726,30.1874,18200.0
2015-05-15 13:05:00,40.7,40.72,40.67,40.71,30500.0,30.1874,30.2023,30.1652,30.1948,30500.0
2015-05-15 13:10:00,40.7,40.71,40.7,40.71,9900.0,30.1874,30.1948,30.1874,30.1948,9900.0
2015-05-15 13:15:00,40.71,40.71,40.7,40.71,11500.0,30.1948,30.1948,30.1874,30.1948,11500.0
2015-05-15 13:20:00,40.71,40.71,40.66,40.67,23700.0,30.1948,30.1948,30.1578,30.1652,23700.0
2015-05-15 13:25:00,40.67,40.69,40.66,40.69,12400.0,30.1652,30.18,30.1578,30.18,12400.0
2015-05-15 13:30:00,40.68,40.7,40.67,40.7,13900.0,30.1726,30.1874,30.1652,30.1874,13900.0
2015-05-15 13:35:00,40.69,40.71,40.68,40.7,38100.0,30.18,30.1948,30.1726,30.1874,38100.0
2015-05-15 13:40:00,40.7,40.72,40.7,40.7,34000.0,30.1874,30.2023,30.1874,30.1874,34000.0
2015-05-15 13:45:00,40.71,40.71,40.68,40.7,10700.0,30.1948,30.1948,30.1726,30.1874,10700.0
2015-05-15 13:50:00,40.7,40.71,40.69,40.7,60400.0,30.1874,30.1948,30.18,30.1874,60400.0
2015-05-15 13:55:00,40.7,40.71,40.66,40.67,23900.0,30.1874,30.1948,30.1578,30.1652,23900.0
2015-05-15 14:00:00,40.67,40.69,40.66,40.69,18700.0,30.1652,30.18,30.1578,30.18,18700.0
2015-05-15 14:05:00,40.69,40.69,40.68,40.68,9000.0,30.18,30.18,30.1726,30.1726,9000.0
2015-05-15 14:10:00,40.69,40.71,40.68,40.71,54500.0,30.18,30.1948,30.1726,30.1948,54500.0
2015-05-15 14:15:00,40.71,40.71,40.68,40.69,15100.0,30.1948,30.1948,30.1726,30.18,15100.0
2015-05-15 14:20:00,40.68,40.71,40.68,40.7,14700.0,30.1726,30.1948,30.1726,30.1874,14700.0
2015-05-15 14:25:00,40.7,40.71,40.7,40.71,28200.0,30.1874,30.1948,30.1874,30.1948,28200.0
2015-05-15 14:30:00,40.71,40.71,40.69,40.69,25200.0,30.1948,30.1948,30.18,30.18,25200.0
2015-05-15 14:35:00,40.7,40.71,40.68,40.7,33300.0,30.1874,30.1948,30.1726,30.1874,33300.0
2015-05-15 14:40:00,40.7,40.7,40.69,40.69,7800.0,30.1874,30.1874,30.18,30.18,7800.0
2015-05-15 14:45:00,40.7,40.72,40.69,40.7,50500.0,30.1874,30.2023,30.18,30.1874,50500.0
2015-05-15 14:50:00,40.7,40.71,40.69,40.71,14800.0,30.1874,30.1948,30.18,30.1948,14800.0
2015-05-15 14:55:00,40.7,40.71,40.69,40.71,31700.0,30.1874,30.1948,30.18,30.1948,31700.0
2015-05-15 15:00:00,40.7,40.71,40.7,40.71,12500.0,30.1874,30.1948,30.1874,30.1948,12500.0
2015-05-15 15:05:00,40.7,40.75,40.7,40.75,39700.0,30.1874,30.2245,30.1874,30.2245,39700.0
2015-05-15 15:10:00,40.75,40.75,40.74,40.75,11600.0,30.2245,30.2245,30.2171,30.2245,11600.0
2015-05-15 15:15:00,40.75,40.78,40.74,40.77,32600.0,30.2245,30.2468,30.2171,30.2393,32600.0
2015-05-15 15:20:00,40.77,40.8,40.76,40.79,51800.0,30.2393,30.2616,30.2319,30.2542,51800.0
2015-05-15 15:25:00,40.79,40.79,40.73,40.74,48200.0,30.2542,30.2542,30.2097,30.2171,48200.0
2015-05-15 15:30:00,40.74,40.76,40.73,40.73,39000.0,30.2171,30.2319,30.2097,30.2097,39000.0
2015-05-15 15:35:00,40.74,40.76,40.73,40.75,46800.0,30.2171,30.2319,30.2097,30.2245,46800.0
2015-05-15 15:40:00,40.74,40.76,40.73,40.74,67300.0,30.2171,30.2319,30.2097,30.2171,67300.0
2015-05-15 15:45:00,40.73,40.75,40.73,40.74,128700.0,30.2097,30.2245,30.2097,30.2171,128700.0
2015-05-15 15:50:00,40.74,40.75,40.72,40.75,122800.0,30.2171,30.2245,30.2023,30.2245,122800.0
2015-05-15 15:55:00,40.75,40.75,40.72,40.73,194200.0,30.2245,30.2245,30.2023,30.2097,194200.0
2015-05-18 09:30:00,40.55,40.65,40.45,40.65,53000.0,30.0762,30.1503,30.002,30.1503,53000.0
2015-05-18 09:35:00,40.6,40.69,40.6,40.6,6900.0,30.1133,30.18,30.1133,30.1133,6900.0
2015-05-18 09:40:00,40.63,40.63,40.54,40.57,18000.0,30.1355,30.1355,30.0688,30.091,18000.0
2015-05-18 09:45:00,40.55,40.59,40.52,40.53,25600.0,30.0762,30.1058,30.0539,30.0613,25600.0
2015-05-18 09:50:00,40.53,40.59,40.52,40.52,38300.0,30.0613,30.1058,30.0539,30.0539,38300.0
2015-05-18 09:55:00,40.52,40.54,40.49,40.51,48700.0,30.0539,30.0688,30.0317,30.0465,48700.0
2015-05-18 10:00:00,40.54,40.54,40.49,40.51,55500.0,30.0688,30.0688,30.0317,30.0465,55500.0
2015-05-18 10:05:00,40.51,40.53,40.47,40.51,90200.0,30.0465,30.0613,30.0168,30.0465,90200.0
2015-05-18 10:10:00,40.51,40.52,40.49,40.5,51300.0,30.0465,30.0539,30.0317,30.0391,51300.0
2015-05-18 10:15:00,40.49,40.51,40.47,40.5,42300.0,30.0317,30.0465,30.0168,30.0391,42300.0
2015-05-18 10:20:00,40.49,40.52,40.47,40.5,34400.0,30.0317,30.0539,30.0168,30.0391,34400.0
2015-05-18 10:25:00,40.5,40.51,40.48,40.51,24300.0,30.0391,30.0465,30.0243,30.0465,24300.0
2015-05-18 10:30:00,40.51,40.51,40.48,40.51,13900.0,30.0465,30.0465,30.0243,30.0465,13900.0
2015-05-18 10:35:00,40.5,40.51,40.48,40.51,20400.0,30.0391,30.0465,30.0243,30.0465,20400.0
2015-05-18 10:40:00,40.51,40.51,40.48,40.49,13900.0,30.0465,30.0465,30.0243,30.0317,13900.0
2015-05-18 10:45:00,40.48,40.5,40.47,40.49,37900.0,30.0243,30.0391,30.0168,30.0317,37900.0
2015-05-18 10:50:00,40.49,40.49,40.47,40.48,11900.0,30.0317,30.0317,30.0168,30.0243,11900.0
2015-05-18 10:55:00,40.47,40.49,40.44,40.46,31100.0,30.0168,30.0317,29.9946,30.0094,31100.0
2015-05-18 11:00:00,40.46,40.47,40.45,40.46,13400.0,30.0094,30.0168,30.002,30.0094,13400.0
2015-05-18 11:05:00,40.46,40.46,40.4,40.43,29300.0,30.0094,30.0094,29.9649,29.9872,29300.0
2015-05-18 11:10:00,40.44,40.46,40.42,40.46,22800.0,29.9946,30.0094,29.9798,30.0094,22800.0
2015-05-18 11:15:00,40.46,40.49,40.44,40.49,16200.0,30.0094,30.0317,29.9946,30.0317,16200.0
2015-05-18 11:20:00,40.48,40.51,40.47,40.5,11100.0,30.0243,30.0465,30.0168,30.0391,11100.0
2015-05-18 11:25:00,40.5,40.51,40.47,40.49,18100.0,30.0391,30.0465,30.0168,30.0317,18100.0
2015-05-18 11:30:00,40.5,40.51,40.48,40.48,20100.0,30.0391,30.0465,30.0243,30.0243,20100.0
2015-05-18 11:35:00,40.49,40.52,40.49,40.51,21000.0,30.0317,30.0539,30.0317,30.0465,21000.0
2015-05-18 11:40:00,40.51,40.55,40.51,40.55,20800.0,30.0465,30.0762,30.0465,30.0762,20800.0
2015-05-18 11:45:00,40.55,40.55,40.51,40.51,26200.0,30.0762,30.0762,30.0465,30.0465,26200.0
2015-05-18 11:50:00,40.52,40.52,40.5,40.5,16600.0,30.0539,30.0539,30.0391,30.0391,16600.0
2015-05-18 11:55:00,40.5,40.53,40.49,40.51,16100.0,30.0391,30.0613,30.0317,30.0465,16100.0
2015-05-18 12:00:00,40.52,40.56,40.52,40.56,4300.0,30.0539,30.0836,30.0539,30.0836,4300.0
2015-05-18 12:05:00,40.57,40.61,40.57,40.58,17600.0,30.091,30.1207,30.091,30.0984,17600.0
2015-05-18 12:10:00,40.58,40.58,40.55,40.56,7400.0,30.0984,30.0984,30.0762,30.0836,7400.0
2015-05-18 12:15:00,40.54,40.54,40.49,40.54,17200.0,30.0688,30.0688,30.0317,30.0688,17200.0
2015-05-18 12:20:00,40.53,40.54,40.53,40.53,3600.0,30.0613,30.0688,30.0613,30.0613,3600.0
2015-05-18 12:25:00,40.54,40.55,40.54,40.55,2800.0,30.0688,30.0762,30.0688,30.0762,2800.0
2015-05-18 12:30:00,40.56,40.6,40.56,40.59,7100.0,30.0836,30.1133,30.0836,30.1058,7100.0
2015-05-18 12:35:00,40.58,40.61,40.58,40.59,10300.0,30.0984,30.1207,30.0984,30.1058,10300.0
2015-05-18 12:40:00,40.59,40.6,40.59,40.6,1100.0,30.1058,30.1133,30.1058,30.1133,1100.0
2015-05-18 12:45:00,40.59,40.6,40.58,40.58,17100.0,30.1058,30.1133,30.0984,30.0984,17100.0
2015-05-18 12:50:00,40.58,40.6,40.58,40.58,7700.0,30.0984,30.1133,30.0984,30.0984,7700.0
2015-05-18 12:55:00,40.58,40.59,40.58,40.59,1900.0,30.0984,30.1058,30.0984,30.1058,1900.0
2015-05-18 13:00:00,40.59,40.61,40.59,40.61,8400.0,30.1058,30.1207,30.1058,30.1207,8400.0
2015-05-18 13:05:00,40.61,40.61,40.6,40.61,700.0,30.1207,30.1207,30.1133,30.1207,700.0
2015-05-18 13:10:00,40.61,40.63,40.6,40.61,7300.0,30.1207,30.1355,30.1133,30.1207,7300.0
2015-05-18 13:15:00,40.62,40.62,40.58,40.6,8500.0,30.1281,30.1281,30.0984,30.1133,8500.0
2015-05-18 13:20:00,40.6,40.62,40.6,40.61,5600.0,30.1133,30.1281,30.1133,30.1207,5600.0
2015-05-18 13:25:00,40.61,40.61,40.59,40.59,4700.0,30.1207,30.1207,30.1058,30.1058,4700.0
2015-05-18 13:30:00,40.6,40.6,40.58,40.58,11500.0,30.1133,30.1133,30.0984,30.0984,11500.0
2015-05-18 13:35:00,40.58,40.58,40.54,40.54,8200.0,30.0984,30.0984,30.0688,30.0688,8200.0
2015-05-18 13:40:00,40.54,40.59,40.54,40.57,25600.0,30.0688,30.1058,30.0688,30.091,25600.0
2015-05-18 13:45:00,40.56,40.57,40.53,40.56,5600.0,30.0836,30.091,30.0613,30.0836,5600.0
2015-05-18 13:50:00,40.55,40.57,40.54,40.55,9400.0,30.0762,30.091,30.0688,30.0762,9400.0
2015-05-18 13:55:00,40.54,40.58,40.54,40.57,6600.0,30.0688,30.0984,30.0688,30.091,6600.0
2015-05-18 14:00:00,40.57,40.58,40.56,40.57,10200.0,30.091,30.0984,30.0836,30.091,10200.0
2015-05-18 14:05:00,40.57,40.58,40.55,40.57,18200.0,30.091,30.0984,30.0762,30.091,18200.0
2015-05-18 14:10:00,40.56,40.58,40.55,40.58,10900.0,30.0836,30.0984,30.0762,30.0984,10900.0
2015-05-18 14:15:00,40.58,40.58,40.57,40.58,11200.0,30.0984,30.0984,30.091,30.0984,11200.0
2015-05-18 14:20:00,40.58,40.59,40.56,40.56,33700.0,30.0984,30.1058,30.0836,30.0836,33700.0
2015-05-18 14:25:00,40.57,40.58,40.56,40.57,26900.0,30.091,30.0984,30.0836,30.091,26900.0
2015-05-18 14:30:00,40.57,40.59,40.56,40.58,16300.0,30.091,30.1058,30.0836,30.0984,16300.0
2015-05-18 14:35:00,40.58,40.59,40.57,40.58,31900.0,30.0984,30.1058,30.091,30.0984,31900.0
2015-05-18 14:40:00,40.58,40.59,40.56,40.58,26700.0,30.0984,30.1058,30.0836,30.0984,26700.0
2015-05-18 14:45:00,40.58,40.59,40.57,40.59,22400.0,30.0984,30.1058,30.091,30.1058,22400.0
2015-05-18 14:50:00,40.59,40.59,40.57,40.58,33800.0,30.1058,30.1058,30.091,30.0984,33800.0
2015-05-18 14:55:00,40.58,40.58,40.57,40.58,19300.0,30.0984,30.0984,30.091,30.0984,19300.0
2015-05-18 15:00:00,40.58,40.58,40.55,40.57,72600.0,30.0984,30.0984,30.0762,30.091,72600.0
2015-05-18 15:05:00,40.57,40.58,40.56,40.57,23100.0,30.091,30.0984,30.0836,30.091,23100.0
2015-05-18 15:10:00,40.57,40.58,40.56,40.58,18200.0,30.091,30.0984,30.0836,30.0984,18200.0
2015-05-18 15:15:00,40.57,40.59,40.57,40.59,51300.0,30.091,30.1058,30.091,30.1058,51300.0
2015-05-18 15:20:00,40.59,40.65,40.58,40.65,14400.0,30.1058,30.1503,30.0984,30.1503,14400.0
2015-05-18 15:25:00,40.65,40.65,40.63,40.63,26700.0,30.1503,30.1503,30.1355,30.1355,26700.0
2015-05-18 15:30:00,40.64,40.64,40.61,40.63,45600.0,30.1429,30.1429,30.1207,30.1355,45600.0
2015-05-18 15:35:00,40.63,40.63,40.61,40.63,25200.0,30.1355,30.1355,30.1207,30.1355,25200.0
2015-05-18 15:40:00,40.63,40.63,40.62,40.63,21600.0,30.1355,30.1355,30.1281,30.1355,21600.0
2015-05-18 15:45:00,40.63,40.63,40.59,40.59,198000.0,30.1355,30.1355,30.1058,30.1058,198000.0
2015-05-18 15:50:00,40.59,40.62,40.59,40.61,56800.0,30.1058,30.1281,30.1058,30.1207,56800.0
2015-05-18 15:55:00,40.61,40.64,40.59,40.59,164100.0,30.1207,30.1429,30.1058,30.1058,164100.0
2015-05-19 09:30:00,40.37,40.62,40.37,40.47,46100.0,29.9427,30.1281,29.9427,30.0168,46100.0
2015-05-19 09:35:00,40.43,40.56,40.42,40.42,4300.0,29.9872,30.0836,29.9798,29.9798,4300.0
2015-05-19 09:40:00,40.44,40.63,40.44,40.6,14000.0,29.9946,30.1355,29.9946,30.1133,14000.0
2015-05-19 09:45:00,40.61,40.64,40.57,40.6,11200.0,30.1207,30.1429,30.091,30.1133,11200.0
2015-05-19 09:50:00,40.61,40.74,40.61,40.69,16500.0,30.1207,30.2171,30.1207,30.18,16500.0
2015-05-19 09:55:00,40.7,40.74,40.69,40.71,13000.0,30.1874,30.2171,30.18,30.1948,13000.0
2015-05-19 10:00:00,40.71,40.74,40.67,40.72,11200.0,30.1948,30.2171,30.1652,30.2023,11200.0
2015-05-19 10:05:00,40.72,40.79,40.71,40.76,58900.0,30.2023,30.2542,30.1948,30.2319,58900.0
2015-05-19 10:10:00,40.76,40.77,40.63,40.63,29300.0,30.2319,30.2393,30.1355,30.1355,29300.0
2015-05-19 10:15:00,40.64,40.64,40.55,40.55,33900.0,30.1429,30.1429,30.0762,30.0762,33900.0
2015-05-19 10:20:00,40.55,40.58,40.53,40.55,26100.0,30.0762,30.0984,30.0613,30.0762,26100.0
2015-05-19 10:25:00,40.55,40.56,40.52,40.55,19400.0,30.0762,30.0836,30.0539,30.0762,19400.0
2015-05-19 10:30:00,40.55,40.56,40.54,40.55,31500.0,30.0762,30.0836,30.0688,30.0762,31500.0
2015-05-19 10:35:00,40.55,40.56,40.53,40.55,28800.0,30.0762,30.0836,30.0613,30.0762,28800.0
2015-05-19 10:40:00,40.55,40.56,40.54,40.55,39600.0,30.0762,30.0836,30.0688,30.0762,39600.0
2015-05-19 10:45:00,40.54,40.55,40.52,40.53,18900.0,30.0688,30.0762,30.0539,30.0613,18900.0
2015-05-19 10:50:00,40.53,40.56,40.51,40.51,23500.0,30.0613,30.0836,30.0465,30.0465,23500.0
2015-05-19 10:55:00,40.51,40.52,40.49,40.49,8200.0,30.0465,30.0539,30.0317,30.0317,8200.0
2015-05-19 11:00:00,40.49,40.51,40.46,40.46,10200.0,30.0317,30.0465,30.0094,30.0094,10200.0
2015-05-19 11:05:00,40.46,40.46,40.44,40.45,7700.0,30.0094,30.0094,29.9946,30.002,7700.0
2015-05-19 11:10:00,40.44,40.5,40.43,40.49,27900.0,29.9946,30.0391,29.9872,30.0317,27900.0
2015-05-19 11:15:00,40.49,40.51,40.48,40.51,14300.0,30.0317,30.0465,30.0243,30.0465,14300.0
2015-05-19 11:20:00,40.51,40.51,40.49,40.51,211500.0,30.0465,30.0465,30.0317,30.0465,211500.0
2015-05-19 11:25:00,40.5,40.53,40.5,40.53,16900.0,30.0391,30.0613,30.0391,30.0613,16900.0
2015-05-19 11:30:00,40.52,40.59,40.52,40.59,15700.0,30.0539,30.1058,30.0539,30.1058,15700.0
2015-05-19 11:35:00,40.58,40.62,40.57,40.6,11200.0,30.0984,30.1281,30.091,30.1133,11200.0
2015-05-19 11:40:00,40.6,40.64,40.59,40.63,11700.0,30.1133,30.1429,30.1058,30.1355,11700.0
2015-05-19 11:45:00,40.63,40.65,40.62,40.65,5500.0,30.1355,30.1503,30.1281,30.1503,5500.0
2015-05-19 11:50:00,40.65,40.69,40.65,40.67,20400.0,30.1503,30.18,30.1503,30.1652,20400.0
2015-05-19 11:55:00,40.68,40.71,40.66,40.7,13200.0,30.1726,30.1948,30.1578,30.1874,13200.0
2015-05-19 12:00:00,40.7,40.76,40.7,40.74,15600.0,30.1874,30.2319,30.1874,30.2171,15600.0
2015-05-19 12:05:00,40.73,40.75,40.72,40.74,7600.0,30.2097,30.2245,30.2023,30.2171,7600.0
2015-05-19 12:10:00,40.75,40.78,40.74,40.78,28500.0,30.2245,30.2468,30.2171,30.2468,28500.0
2015-05-19 12:15:00,40.79,40.83,40.77,40.82,17800.0,30.2542,30.2839,30.2393,30.2764,17800.0
2015-05-19 12:20:00,40.81,40.82,40.77,40.77,5600.0,30.269,30.2764,30.2393,30.2393,5600.0
2015-05-19 12:25:00,40.77,40.77,40.74,40.75,10500.0,30.2393,30.2393,30.2171,30.2245,10500.0
2015-05-19 12:30:00,40.74,40.74,40.71,40.71,4300.0,30.2171,30.2171,30.1948,30.1948,4300.0
2015-05-19 12:35:00,40.71,40.71,40.67,40.67,6100.0,30.1948,30.1948,30.1652,30.1652,6100.0
2015-05-19 12:40:00,40.66,40.7,40.66,40.68,14900.0,30.1578,30.1874,30.1578,30.1726,14900.0
2015-05-19 12:45:00,40.67,40.74,40.67,40.72,15000.0,30.1652,30.2171,30.1652,30.2023,15000.0
2015-05-19 12:50:00,40.72,40.76,40.72,40.75,52800.0,30.2023,30.2319,30.2023,30.2245,52800.0
2015-05-19 12:55:00,40.75,40.76,40.7,40.71,128800.0,30.2245,30.2319,30.1874,30.1948,128800.0
2015-05-19 13:00:00,40.7,40.71,40.6,40.62,132700.0,30.1874,30.1948,30.1133,30.1281,132700.0
2015-05-19 13:05:00,40.62,40.62,40.6,40.6,24600.0,30.1281,30.1281,30.1133,30.1133,24600.0
2015-05-19 13:10:00,40.6,40.61,40.59,40.6,14500.0,30.1133,30.1207,30.1058,30.1133,14500.0
2015-05-19 13:15:00,40.59,40.61,40.58,40.61,6100.0,30.1058,30.1207,30.0984,30.1207,6100.0
2015-05-19 13:20:00,40.6,40.61,40.58,40.58,9300.0,30.1133,30.1207,30.0984,30.0984,9300.0
2015-05-19 13:25:00,40.58,40.6,40.57,40.6,9700.0,30.0984,30.1133,30.091,30.1133,9700.0
2015-05-19 13:30:00,40.6,40.63,40.59,40.62,15100.0,30.1133,30.1355,30.1058,30.1281,15100.0
2015-05-19 13:35:00,40.62,40.67,40.62,40.66,28600.0,30.1281,30.1652,30.1281,30.1578,28600.0
2015-05-19 13:40:00,40.66,40.71,40.66,40.71,15700.0,30.1578,30.1948,30.1578,30.1948,15700.0
2015-05-19 13:45:00,40.71,40.71,40.66,40.67,11400.0,30.1948,30.1948,30.1578,30.1652,11400.0
2015-05-19 13:50:00,40.67,40.68,40.63,40.64,14800.0,30.1652,30.1726,30.1355,30.1429,14800.0
2015-05-19 13:55:00,40.63,40.66,40.63,40.63,16000.0,30.1355,30.1578,30.1355,30.1355,16000.0
2015-05-19 14:00:00,40.64,40.64,40.61,40.63,5900.0,30.1429,30.1429,30.1207,30.1355,5900.0
2015-05-19 14:05:00,40.62,40.63,40.59,40.6,19400.0,30.1281,30.1355,30.1058,30.1133,19400.0
2015-05-19 14:10:00,40.59,40.6,40.54,40.54,6200.0,30.1058,30.1133,30.0688,30.0688,6200.0
2015-05-19 14:15:00,40.54,40.57,40.53,40.56,8600.0,30.0688,30.091,30.0613,30.0836,8600.0
2015-05-19 14:20:00,40.56,40.56,40.52,40.52,10100.0,30.0836,30.0836,30.0539,30.0539,10100.0
2015-05-19 14:25:00,40.53,40.55,40.52,40.55,7200.0,30.0613,30.0762,30.0539,30.0762,7200.0
2015-05-19 14:30:00,40.54,40.58,40.54,40.58,8700.0,30.0688,30.0984,30.0688,30.0984,8700.0
2015-05-19 14:35:00,40.57,40.58,40.55,40.57,24200.0,30.091,30.0984,30.0762,30.091,24200.0
2015-05-19 14:40:00,40.56,40.57,40.56,40.56,3100.0,30.0836,30.091,30.0836,30.0836,3100.0
2015-05-19 14:45:00,40.56,40.56,40.54,40.55,17000.0,30.0836,30.0836,30.0688,30.0762,17000.0
2015-05-19 14:50:00,40.55,40.55,40.53,40.53,4000.0,30.0762,30.0762,30.0613,30.0613,4000.0
2015-05-19 14:55:00,40.53,40.55,40.53,40.55,7800.0,30.0613,30.0762,30.0613,30.0762,7800.0
2015-05-19 15:00:00,40.55,40.55,40.53,40.54,4700.0,30.0762,30.0762,30.0613,30.0688,4700.0
2015-05-19 15:05:00,40.53,40.53,40.49,40.5,17000.0,30.0613,30.0613,30.0317,30.0391,17000.0
2015-05-19 15:10:00,40.5,40.51,40.47,40.47,14400.0,30.0391,30.0465,30.0168,30.0168,14400.0
2015-05-19 15:15:00,40.48,40.49,40.45,40.48,47900.0,30.0243,30.0317,30.002,30.0243,47900.0
2015-05-19 15:20:00,40.48,40.49,40.48,40.49,5100.0,30.0243,30.0317,30.0243,30.0317,5100.0
2015-05-19 15:25:00,40.49,40.51,40.46,40.51,21600.0,30.0317,30.0465,30.0094,30.0465,21600.0
2015-05-19 15:30:00,40.51,40.53,40.49,40.52,18000.0,30.0465,30.0613,30.0317,30.0539,18000.0
2015-05-19 15:35:00,40.51,40.54,40.5,40.52,21400.0,30.0465,30.0688,30.0391,30.0539,21400.0
2015-05-19 15:40:00,40.52,40.52,40.49,40.5,27000.0,30.0539,30.0539,30.0317,30.0391,27000.0
2015-05-19 15:45:00,40.51,40.55,40.5,40.54,76000.0,30.0465,30.0762,30.0391,30.0688,76000.0
2015-05-19 15:50:00,40.53,40.54,40.51,40.51,31800.0,30.0613,30.0688,30.0465,30.0465,31800.0
2015-05-19 15:55:00,40.52,40.57,40.5,40.54,152600.0,30.0539,30.091,30.0391,30.0688,152600.0
2015-05-20 09:30:00,40.61,40.63,40.3,40.36,36900.0,30.1207,30.1355,29.8907,29.9352,36900.0
2015-05-20 09:35:00,40.38,40.66,40.37,40.63,15000.0,29.9501,30.1578,29.9427,30.1355,15000.0
2015-05-20 09:40:00,40.65,40.69,40.58,40.64,25500.0,30.1503,30.18,30.0984,30.1429,25500.0
2015-05-20 09:45:00,40.63,40.71,40.6,40.71,32300.0,30.1355,30.1948,30.1133,30.1948,32300.0
2015-05-20 09:50:00,40.71,40.73,40.67,40.68,32000.0,30.1948,30.2097,30.1652,30.1726,32000.0
2015-05-20 09:55:00,40.69,40.71,40.58,40.58,43600.0,30.18,30.1948,30.0984,30.0984,43600.0
2015-05-20 10:00:00,40.6,40.63,40.59,40.61,18100.0,30.1133,30.1355,30.1058,30.1207,18100.0
2015-05-20 10:05:00,40.62,40.64,40.48,40.48,767200.0,30.1281,30.1429,30.0243,30.0243,767200.0
2015-05-20 10:10:00,40.48,40.51,40.44,40.45,11700.0,30.0243,30.0465,29.9946,30.002,11700.0
2015-05-20 10:15:00,40.45,40.46,40.4,40.44,10000.0,30.002,30.0094,29.9649,29.9946,10000.0
2015-05-20 10:20:00,40.44,40.45,40.43,40.44,3000.0,29.9946,30.002,29.9872,29.9946,3000.0
2015-05-20 10:25:00,40.45,40.49,40.44,40.45,9800.0,30.002,30.0317,29.9946,30.002,9800.0
2015-05-20 10:30:00,40.45,40.47,40.45,40.47,5300.0,30.002,30.0168,30.002,30.0168,5300.0
2015-05-20 10:35:00,40.47,40.55,40.46,40.55,8000.0,30.0168,30.0762,30.0094,30.0762,8000.0
2015-05-20 10:40:00,40.56,40.62,40.56,40.62,17000.0,30.0836,30.1281,30.0836,30.1281,17000.0
2015-05-20 10:45:00,40.61,40.62,40.58,40.62,83700.0,30.1207,30.1281,30.0984,30.1281,83700.0
2015-05-20 10:50:00,40.64,40.67,40.61,40.62,9200.0,30.1429,30.1652,30.1207,30.1281,9200.0
2015-05-20 10:55:00,40.61,40.63,40.6,40.62,6900.0,30.1207,30.1355,30.1133,30.1281,6900.0
2015-05-20 11:00:00,40.62,40.64,40.59,40.6,5800.0,30.1281,30.1429,30.1058,30.1133,5800.0
2015-05-20 11:05:00,40.59,40.62,40.58,40.6,7700.0,30.1058,30.1281,30.0984,30.1133,7700.0
2015-05-20 11:10:00,40.6,40.65,40.6,40.64,14400.0,30.1133,30.1503,30.1133,30.1429,14400.0
2015-05-20 11:15:00,40.64,40.64,40.6,40.62,8600.0,30.1429,30.1429,30.1133,30.1281,8600.0
2015-05-20 11:20:00,40.62,40.66,40.61,40.66,36400.0,30.1281,30.1578,30.1207,30.1578,36400.0
2015-05-20 11:25:00,40.66,40.66,40.64,40.64,16000.0,30.1578,30.1578,30.1429,30.1429,16000.0
2015-05-20 11:30:00,40.65,40.66,40.64,40.65,16800.0,30.1503,30.1578,30.1429,30.1503,16800.0
2015-05-20 11:35:00,40.65,40.66,40.62,40.64,14500.0,30.1503,30.1578,30.1281,30.1429,14500.0
2015-05-20 11:40:00,40.65,40.66,40.64,40.66,14700.0,30.1503,30.1578,30.1429,30.1578,14700.0
2015-05-20 11:45:00,40.66,40.68,40.66,40.68,20100.0,30.1578,30.1726,30.1578,30.1726,20100.0
2015-05-20 11:50:00,40.68,40.7,40.66,40.67,69200.0,30.1726,30.1874,30.1578,30.1652,69200.0
2015-05-20 11:55:00,40.67,40.71,40.67,40.68,17900.0,30.1652,30.1948,30.1652,30.1726,17900.0
2015-05-20 12:00:00,40.69,40.7,40.68,40.69,9500.0,30.18,30.1874,30.1726,30.18,9500.0
2015-05-20 12:05:00,40.7,40.74,40.7,40.74,8600.0,30.1874,30.2171,30.1874,30.2171,8600.0
2015-05-20 12:10:00,40.73,40.74,40.68,40.7,18500.0,30.2097,30.2171,30.1726,30.1874,18500.0
2015-05-20 12:15:00,40.7,40.71,40.69,40.71,8400.0,30.1874,30.1948,30.18,30.1948,8400.0
2015-05-20 12:20:00,40.7,40.79,40.7,40.76,34400.0,30.1874,30.2542,30.1874,30.2319,34400.0
2015-05-20 12:25:00,40.75,40.76,40.73,40.75,14500.0,30.2245,30.2319,30.2097,30.2245,14500.0
2015-05-20 12:30:00,40.74,40.75,40.73,40.74,21500.0,30.2171,30.2245,30.2097,30.2171,21500.0
2015-05-20 12:35:00,40.74,40.76,40.74,40.75,3800.0,30.2171,30.2319,30.2171,30.2245,3800.0
2015-05-20 12:40:00,40.75,40.76,40.74,40.75,12200.0,30.2245,30.2319,30.2171,30.2245,12200.0
2015-05-20 12:45:00,40.75,40.77,40.75,40.76,8400.0,30.2245,30.2393,30.2245,30.2319,8400.0
2015-05-20 12:50:00,40.76,40.78,40.76,40.76,10600.0,30.2319,30.2468,30.2319,30.2319,10600.0
2015-05-20 12:55:00,40.76,40.78,40.74,40.75,14200.0,30.2319,30.2468,30.2171,30.2245,14200.0
2015-05-20 13:00:00,40.75,40.78,40.74,40.78,34700.0,30.2245,30.2468,30.2171,30.2468,34700.0
2015-05-20 13:05:00,40.78,40.79,40.76,40.77,19200.0,30.2468,30.2542,30.2319,30.2393,19200.0
2015-05-20 13:10:00,40.77,40.86,40.76,40.85,68700.0,30.2393,30.3061,30.2319,30.2987,68700.0
2015-05-20 13:15:00,40.85,40.87,40.85,40.85,11000.0,30.2987,30.3135,30.2987,30.2987,11000.0
2015-05-20 13:20:00,40.85,40.87,40.85,40.86,16500.0,30.2987,30.3135,30.2987,30.3061,16500.0
2015-05-20 13:25:00,40.85,40.9,40.85,40.89,17800.0,30.2987,30.3358,30.2987,30.3284,17800.0
2015-05-20 13:30:00,40.89,40.9,40.88,40.89,17900.0,30.3284,30.3358,30.3209,30.3284,17900.0
2015-05-20 13:35:00,40.89,40.91,40.87,40.87,14900.0,30.3284,30.3432,30.3135,30.3135,14900.0
2015-05-20 13:40:00,40.88,40.88,40.83,40.83,11200.0,30.3209,30.3209,30.2839,30.2839,11200.0
2015-05-20 13:45:00,40.83,40.85,40.83,40.83,13300.0,30.2839,30.2987,30.2839,30.2839,13300.0
2015-05-20 13:50:00,40.83,40.84,40.82,40.82,11700.0,30.2839,30.2913,30.2764,30.2764,11700.0
2015-05-20 13:55:00,40.82,40.87,40.82,40.87,13900.0,30.2764,30.3135,30.2764,30.3135,13900.0
2015-05-20 14:00:00,40.88,40.93,40.84,40.84,29800.0,30.3209,30.358,30.2913,30.2913,29800.0
2015-05-20 14:05:00,40.85,40.87,40.83,40.84,11900.0,30.2987,30.3135,30.2839,30.2913,11900.0
2015-05-20 14:10:00,40.85,40.85,40.82,40.84,17600.0,30.2987,30.2987,30.2764,30.2913,17600.0
2015-05-20 14:15:00,40.83,40.89,40.83,40.88,17200.0,30.2839,30.3284,30.2839,30.3209,17200.0
2015-05-20 14:20:00,40.88,40.92,40.88,40.92,14500.0,30.3209,30.3506,30.3209,30.3506,14500.0
2015-05-20 14:25:00,40.92,40.99,40.92,40.98,24500.0,30.3506,30.4025,30.3506,30.3951,24500.0
2015-05-20 14:30:00,40.98,41.0,40.95,40.97,22800.0,30.3951,30.4099,30.3729,30.3877,22800.0
2015-05-20 14:35:00,40.97,40.98,40.95,40.96,19100.0,30.3877,30.3951,30.3729,30.3803,19100.0
2015-05-20 14:40:00,40.97,40.97,40.88,40.9,17600.0,30.3877,30.3877,30.3209,30.3358,17600.0
2015-05-20 14:45:00,40.91,40.93,40.86,40.88,18800.0,30.3432,30.358,30.3061,30.3209,18800.0
2015-05-20 14:50:00,40.87,40.87,40.85,40.87,8300.0,30.3135,30.3135,30.2987,30.3135,8300.0
2015-05-20 14:55:00,40.86,40.87,40.83,40.83,14800.0,30.3061,30.3135,30.2839,30.2839,14800.0
2015-05-20 15:00:00,40.83,40.85,40.81,40.83,14800.0,30.2839,30.2987,30.269,30.2839,14800.0
2015-05-20 15:05:00,40.82,40.83,40.81,40.82,10900.0,30.2764,30.2839,30.269,30.2764,10900.0
2015-05-20 15:10:00,40.81,40.82,40.75,40.75,29200.0,30.269,30.2764,30.2245,30.2245,29200.0
2015-05-20 15:15:00,40.75,40.75,40.69,40.7,39100.0,30.2245,30.2245,30.18,30.1874,39100.0
2015-05-20 15:20:00,40.69,40.75,40.65,40.73,40900.0,30.18,30.2245,30.1503,30.2097,40900.0
2015-05-20 15:25:00,40.73,40.77,40.73,40.74,19600.0,30.2097,30.2393,30.2097,30.2171,19600.0
2015-05-20 15:30:00,40.74,40.81,40.73,40.8,43000.0,30.2171,30.269,30.2097,30.2616,43000.0
2015-05-20 15:35:00,40.8,40.81,40.78,40.79,61800.0,30.2616,30.269,30.2468,30.2542,61800.0
2015-05-20 15:40:00,40.78,40.81,40.78,40.8,39800.0,30.2468,30.269,30.2468,30.2616,39800.0
2015-05-20 15:45:00,40.79,40.79,40.76,40.79,47700.0,30.2542,30.2542,30.2319,30.2542,47700.0
2015-05-20 15:50:00,40.78,40.79,40.78,40.79,61700.0,30.2468,30.2542,30.2468,30.2542,61700.0
2015-05-20 15:55:00,40.79,40.8,40.75,40.75,239600.0,30.2542,30.2616,30.2245,30.2245,239600.0
2015-05-21 09:30:00,40.81,40.81,40.71,40.75,40000.0,30.269,30.269,30.1948,30.2245,40000.0
2015-05-21 09:35:00,40.74,40.76,40.65,40.69,24800.0,30.2171,30.2319,30.1503,30.18,24800.0
2015-05-21 09:40:00,40.72,40.78,40.71,40.75,16000.0,30.2023,30.2468,30.1948,30.2245,16000.0
2015-05-21 09:45:00,40.76,40.81,40.7,40.7,35600.0,30.2319,30.269,30.1874,30.1874,35600.0
2015-05-21 09:50:00,40.71,40.77,40.68,40.76,79700.0,30.1948,30.2393,30.1726,30.2319,79700.0
2015-05-21 09:55:00,40.76,40.76,40.64,40.66,26300.0,30.2319,30.2319,30.1429,30.1578,26300.0
2015-05-21 10:00:00,40.66,40.73,40.66,40.7,31700.0,30.1578,30.2097,30.1578,30.1874,31700.0
2015-05-21 10:05:00,40.7,40.72,40.68,40.7,25800.0,30.1874,30.2023,30.1726,30.1874,25800.0
2015-05-21 10:10:00,40.7,40.74,40.69,40.74,21200.0,30.1874,30.2171,30.18,30.2171,21200.0
2015-05-21 10:15:00,40.73,40.73,40.66,40.66,26200.0,30.2097,30.2097,30.1578,30.1578,26200.0
2015-05-21 10:20:00,40.66,40.69,40.66,40.68,18800.0,30.1578,30.18,30.1578,30.1726,18800.0
2015-05-21 10:25:00,40.68,40.68,40.63,40.63,21900.0,30.1726,30.1726,30.1355,30.1355,21900.0
2015-05-21 10:30:00,40.62,40.63,40.59,40.6,15300.0,30.1281,30.1355,30.1058,30.1133,15300.0
2015-05-21 10:35:00,40.6,40.61,40.59,40.59,13600.0,30.1133,30.1207,30.1058,30.1058,13600.0
2015-05-21 10:40:00,40.59,40.6,40.58,40.59,13800.0,30.1058,30.1133,30.0984,30.1058,13800.0
2015-05-21 10:45:00,40.59,40.6,40.58,40.59,11500.0,30.1058,30.1133,30.0984,30.1058,11500.0
2015-05-21 10:50:00,40.59,40.61,40.57,40.58,24100.0,30.1058,30.1207,30.091,30.0984,24100.0
2015-05-21 10:55:00,40.58,40.58,40.54,40.54,18900.0,30.0984,30.0984,30.0688,30.0688,18900.0
2015-05-21 11:00:00,40.55,40.55,40.5,40.5,28100.0,30.0762,30.0762,30.0391,30.0391,28100.0
2015-05-21 11:05:00,40.51,40.57,40.5,40.57,28600.0,30.0465,30.091,30.0391,30.091,28600.0
2015-05-21 11:10:00,40.57,40.58,40.56,40.57,11500.0,30.091,30.0984,30.0836,30.091,11500.0
2015-05-21 11:15:00,40.57,40.59,40.56,40.56,11700.0,30.091,30.1058,30.0836,30.0836,11700.0
2015-05-21 11:20:00,40.57,40.57,40.54,40.55,13700.0,30.091,30.091,30.0688,30.0762,13700.0
2015-05-21 11:25:00,40.54,40.55,40.54,40.55,8300.0,30.0688,30.0762,30.0688,30.0762,8300.0
2015-05-21 11:30:00,40.55,40.57,40.54,40.55,16500.0,30.0762,30.091,30.0688,30.0762,16500.0
2015-05-21 11:35:00,40.55,40.55,40.51,40.52,16400.0,30.0762,30.0762,30.0465,30.0539,16400.0
2015-05-21 11:40:00,40.52,40.53,40.47,40.48,13000.0,30.0539,30.0613,30.0168,30.0243,13000.0
2015-05-21 11:45:00,40.48,40.5,40.45,40.45,17700.0,30.0243,30.0391,30.002,30.002,17700.0
2015-05-21 11:50:00,40.45,40.46,40.42,40.43,9900.0,30.002,30.0094,29.9798,29.9872,9900.0
2015-05-21 11:55:00,40.43,40.5,40.42,40.5,25400.0,29.9872,30.0391,29.9798,30.0391,25400.0
2015-05-21 12:00:00,40.5,40.5,40.44,40.45,14400.0,30.0391,30.0391,29.9946,30.002,14400.0
2015-05-21 12:05:00,40.45,40.45,40.4,40.41,13900.0,30.002,30.002,29.9649,29.9723,13900.0
2015-05-21 12:10:00,40.41,40.41,40.4,40.41,6200.0,29.9723,29.9723,29.9649,29.9723,6200.0
2015-05-21 12:15:00,40.4,40.41,40.39,40.41,11000.0,29.9649,29.9723,29.9575,29.9723,11000.0
2015-05-21 12:20:00,40.4,40.41,40.38,40.38,8400.0,29.9649,29.9723,29.9501,29.9501,8400.0
2015-05-21 12:25:00,40.38,40.4,40.37,40.37,13900.0,29.9501,29.9649,29.9427,29.9427,13900.0
2015-05-21 12:30:00,40.37,40.38,40.35,40.37,11200.0,29.9427,29.9501,29.9278,29.9427,11200.0
2015-05-21 12:35:00,40.37,40.38,40.35,40.37,9100.0,29.9427,29.9501,29.9278,29.9427,9100.0
2015-05-21 12:40:00,40.37,40.4,40.36,40.4,5700.0,29.9427,29.9649,29.9352,29.9649,5700.0
2015-05-21 12:45:00,40.4,40.4,40.37,40.37,7300.0,29.9649,29.9649,29.9427,29.9427,7300.0
2015-05-21 12:50:00,40.37,40.38,40.36,40.37,7600.0,29.9427,29.9501,29.9352,29.9427,7600.0
2015-05-21 12:55:00,40.36,40.38,40.36,40.37,7400.0,29.9352,29.9501,29.9352,29.9427,7400.0
2015-05-21 13:00:00,40.37,40.38,40.36,40.37,5800.0,29.9427,29.9501,29.9352,29.9427,5800.0
2015-05-21 13:05:00,40.37,40.41,40.37,40.4,17500.0,29.9427,29.9723,29.9427,29.9649,17500.0
2015-05-21 13:10:00,40.4,40.43,40.4,40.41,16300.0,29.9649,29.9872,29.9649,29.9723,16300.0
2015-05-21 13:15:00,40.41,40.44,40.4,40.44,9100.0,29.9723,29.9946,29.9649,29.9946,9100.0
2015-05-21 13:20:00,40.44,40.45,40.43,40.44,8300.0,29.9946,30.002,29.9872,29.9946,8300.0
2015-05-21 13:25:00,40.44,40.46,40.43,40.46,19200.0,29.9946,30.0094,29.9872,30.0094,19200.0
2015-05-21 13:30:00,40.46,40.49,40.45,40.48,7100.0,30.0094,30.0317,30.002,30.0243,7100.0
2015-05-21 13:35:00,40.48,40.49,40.46,40.47,22000.0,30.0243,30.0317,30.0094,30.0168,22000.0
2015-05-21 13:40:00,40.47,40.47,40.41,40.41,16600.0,30.0168,30.0168,29.9723,29.9723,16600.0
2015-05-21 13:45:00,40.41,40.42,40.38,40.38,16200.0,29.9723,29.9798,29.9501,29.9501,16200.0
2015-05-21 13:50:00,40.38,40.39,40.33,40.33,9700.0,29.9501,29.9575,29.913,29.913,9700.0
2015-05-21 13:55:00,40.33,40.33,40.3,40.32,28500.0,29.913,29.913,29.8907,29.9056,28500.0
2015-05-21 14:00:00,40.32,40.38,40.31,40.37,41500.0,29.9056,29.9501,29.8982,29.9427,41500.0
2015-05-21 14:05:00,40.36,40.39,40.35,40.36,30100.0,29.9352,29.9575,29.9278,29.9352,30100.0
2015-05-21 14:10:00,40.36,40.36,40.33,40.35,26000.0,29.9352,29.9352,29.913,29.9278,26000.0
2015-05-21 14:15:00,40.35,40.37,40.34,40.34,37300.0,29.9278,29.9427,29.9204,29.9204,37300.0
2015-05-21 14:20:00,40.34,40.35,40.28,40.3,37300.0,29.9204,29.9278,29.8759,29.8907,37300.0
2015-05-21 14:25:00,40.31,40.35,40.29,40.3,43600.0,29.8982,29.9278,29.8833,29.8907,43600.0
2015-05-21 14:30:00,40.29,40.29,40.26,40.27,38300.0,29.8833,29.8833,29.8611,29.8685,38300.0
2015-05-21 14:35:00,40.27,40.32,40.27,40.27,21300.0,29.8685,29.9056,29.8685,29.8685,21300.0
2015-05-21 14:40:00,40.27,40.28,40.23,40.23,22000.0,29.8685,29.8759,29.8388,29.8388,22000.0
2015-05-21 14:45:00,40.23,40.24,40.22,40.22,11400.0,29.8388,29.8462,29.8314,29.8314,11400.0
2015-05-21 14:50:00,40.22,40.23,40.17,40.21,45400.0,29.8314,29.8388,29.7943,29.824,45400.0
2015-05-21 14:55:00,40.21,40.27,40.21,40.26,14700.0,29.824,29.8685,29.824,29.8611,14700.0
2015-05-21 15:00:00,40.27,40.3,40.26,40.27,26400.0,29.8685,29.8907,29.8611,29.8685,26400.0
2015-05-21 15:05:00,40.27,40.3,40.27,40.28,28200.0,29.8685,29.8907,29.8685,29.8759,28200.0
2015-05-21 15:10:00,40.28,40.3,40.27,40.3,20200.0,29.8759,29.8907,29.8685,29.8907,20200.0
2015-05-21 15:15:00,40.3,40.3,40.25,40.26,31800.0,29.8907,29.8907,29.8537,29.8611,31800.0
2015-05-21 15:20:00,40.25,40.28,40.25,40.28,26600.0,29.8537,29.8759,29.8537,29.8759,26600.0
2015-05-21 15:25:00,40.28,40.32,40.27,40.32,66800.0,29.8759,29.9056,29.8685,29.9056,66800.0
2015-05-21 15:30:00,40.32,40.33,40.3,40.32,36100.0,29.9056,29.913,29.8907,29.9056,36100.0
2015-05-21 15:35:00,40.32,40.35,40.31,40.33,35600.0,29.9056,29.9278,29.8982,29.913,35600.0
2015-05-21 15:40:00,40.34,40.4,40.33,40.36,46200.0,29.9204,29.9649,29.913,29.9352,46200.0
2015-05-21 15:45:00,40.33,40.37,40.33,40.36,73800.0,29.913,29.9427,29.913,29.9352,73800.0
2015-05-21 15:50:00,40.35,40.36,40.35,40.36,51300.0,29.9278,29.9352,29.9278,29.9352,51300.0
2015-05-21 15:55:00,40.36,40.36,40.31,40.33,208800.0,29.9352,29.9352,29.8982,29.913,208800.0
2015-05-22 09:30:00,40.32,40.34,40.13,40.17,37700.0,29.9056,29.9204,29.7647,29.7943,37700.0
2015-05-22 09:35:00,40.18,40.24,40.14,40.24,8800.0,29.8017,29.8462,29.7721,29.8462,8800.0
2015-05-22 09:40:00,40.24,40.24,40.12,40.16,14500.0,29.8462,29.8462,29.7572,29.7869,14500.0
2015-05-22 09:45:00,40.16,40.23,40.16,40.19,10900.0,29.7869,29.8388,29.7869,29.8092,10900.0
2015-05-22 09:50:00,40.19,40.25,40.19,40.23,7900.0,29.8092,29.8537,29.8092,29.8388,7900.0
2015-05-22 09:55:00,40.23,40.31,40.22,40.26,11800.0,29.8388,29.8982,29.8314,29.8611,11800.0
2015-05-22 10:00:00,40.25,40.32,40.24,40.31,9300.0,29.8537,29.9056,29.8462,29.8982,9300.0
2015-05-22 10:05:00,40.32,40.36,40.32,40.35,8300.0,29.9056,29.9352,29.9056,29.9278,8300.0
2015-05-22 10:10:00,40.36,40.44,40.35,40.41,21800.0,29.9352,29.9946,29.9278,29.9723,21800.0
2015-05-22 10:15:00,40.4,40.41,40.35,40.38,9300.0,29.9649,29.9723,29.9278,29.9501,9300.0
2015-05-22 10:20:00,40.4,40.44,40.37,40.39,13100.0,29.9649,29.9946,29.9427,29.9575,13100.0
2015-05-22 10:25:00,40.39,40.41,40.38,40.39,13300.0,29.9575,29.9723,29.9501,29.9575,13300.0
2015-05-22 10:30:00,40.4,40.45,40.38,40.44,11000.0,29.9649,30.002,29.9501,29.9946,11000.0
2015-05-22 10:35:00,40.44,40.54,40.43,40.51,24000.0,29.9946,30.0688,29.9872,30.0465,24000.0
2015-05-22 10:40:00,40.5,40.52,40.48,40.49,11300.0,30.0391,30.0539,30.0243,30.0317,11300.0
2015-05-22 10:45:00,40.5,40.52,40.49,40.51,6200.0,30.0391,30.0539,30.0317,30.0465,6200.0
2015-05-22 10:50:00,40.51,40.56,40.5,40.56,12900.0,30.0465,30.0836,30.0391,30.0836,12900.0
2015-05-22 10:55:00,40.55,40.56,40.5,40.51,20800.0,30.0762,30.0836,30.0391,30.0465,20800.0
2015-05-22 11:00:00,40.52,40.53,40.5,40.52,11400.0,30.0539,30.0613,30.0391,30.0539,11400.0
2015-05-22 11:05:00,40.54,40.55,40.5,40.51,19500.0,30.0688,30.0762,30.0391,30.0465,19500.0
2015-05-22 11:10:00,40.52,40.53,40.46,40.47,16700.0,30.0539,30.0613,30.0094,30.0168,16700.0
2015-05-22 11:15:00,40.46,40.47,40.42,40.45,26500.0,30.0094,30.0168,29.9798,30.002,26500.0
2015-05-22 11:20:00,40.46,40.47,40.41,40.41,10000.0,30.0094,30.0168,29.9723,29.9723,10000.0
2015-05-22 11:25:00,40.41,40.42,40.38,40.38,30100.0,29.9723,29.9798,29.9501,29.9501,30100.0
2015-05-22 11:30:00,40.38,40.39,40.36,40.36,22100.0,29.9501,29.9575,29.9352,29.9352,22100.0
2015-05-22 11:35:00,40.35,40.39,40.34,40.37,19000.0,29.9278,29.9575,29.9204,29.9427,19000.0
2015-05-22 11:40:00,40.36,40.42,40.35,40.42,12700.0,29.9352,29.9798,29.9278,29.9798,12700.0
2015-05-22 11:45:00,40.42,40.45,40.41,40.42,13600.0,29.9798,30.002,29.9723,29.9798,13600.0
2015-05-22 11:50:00,40.43,40.46,40.42,40.44,8000.0,29.9872,30.0094,29.9798,29.9946,8000.0
2015-05-22 11:55:00,40.45,40.45,40.41,40.44,18200.0,30.002,30.002,29.9723,29.9946,18200.0
2015-05-22 12:00:00,40.44,40.45,40.4,40.4,5800.0,29.9946,30.002,29.9649,29.9649,5800.0
2015-05-22 12:05:00,40.4,40.42,40.39,40.41,17200.0,29.9649,29.9798,29.9575,29.9723,17200.0
2015-05-22 12:10:00,40.39,40.41,40.39,40.4,5400.0,29.9575,29.9723,29.9575,29.9649,5400.0
2015-05-22 12:15:00,40.39,40.4,40.36,40.36,10700.0,29.9575,29.9649,29.9352,29.9352,10700.0
2015-05-22 12:20:00,40.36,40.38,40.36,40.38,5900.0,29.9352,29.9501,29.9352,29.9501,5900.0
2015-05-22 12:25:00,40.38,40.41,40.37,40.41,9800.0,29.9501,29.9723,29.9427,29.9723,9800.0
2015-05-22 12:30:00,40.4,40.41,40.39,40.39,4200.0,29.9649,29.9723,29.9575,29.9575,4200.0
2015-05-22 12:35:00,40.39,40.39,40.34,40.34,8400.0,29.9575,29.9575,29.9204,29.9204,8400.0
2015-05-22 12:40:00,40.34,40.34,40.3,40.32,17500.0,29.9204,29.9204,29.8907,29.9056,17500.0
2015-05-22 12:45:00,40.31,40.34,40.3,40.3,13700.0,29.8982,29.9204,29.8907,29.8907,13700.0
2015-05-22 12:50:00,40.3,40.31,40.28,40.3,12300.0,29.8907,29.8982,29.8759,29.8907,12300.0
2015-05-22 12:55:00,40.3,40.33,40.29,40.32,19100.0,29.8907,29.913,29.8833,29.9056,19100.0
2015-05-22 13:00:00,40.32,40.36,40.28,40.34,15100.0,29.9056,29.9352,29.8759,29.9204,15100.0
2015-05-22 13:05:00,40.34,40.35,40.28,40.33,17400.0,29.9204,29.9278,29.8759,29.913,17400.0
2015-05-22 13:10:00,40.32,40.32,40.29,40.29,10900.0,29.9056,29.9056,29.8833,29.8833,10900.0
2015-05-22 13:15:00,40.3,40.33,40.29,40.31,8300.0,29.8907,29.913,29.8833,29.8982,8300.0
2015-05-22 13:20:00,40.31,40.35,40.3,40.33,10400.0,29.8982,29.9278,29.8907,29.913,10400.0
2015-05-22 13:25:00,40.34,40.36,40.32,40.35,8700.0,29.9204,29.9352,29.9056,29.9278,8700.0
2015-05-22 13:30:00,40.35,40.38,40.33,40.36,11300.0,29.9278,29.9501,29.913,29.9352,11300.0
2015-05-22 13:35:00,40.36,40.36,40.33,40.33,11600.0,29.9352,29.9352,29.913,29.913,11600.0
2015-05-22 13:40:00,40.34,40.36,40.32,40.35,13900.0,29.9204,29.9352,29.9056,29.9278,13900.0
2015-05-22 13:45:00,40.36,40.37,40.34,40.37,12600.0,29.9352,29.9427,29.9204,29.9427,12600.0
2015-05-22 13:50:00,40.38,40.38,40.35,40.35,4500.0,29.9501,29.9501,29.9278,29.9278,4500.0
2015-05-22 13:55:00,40.36,40.36,40.32,40.32,7500.0,29.9352,29.9352,29.9056,29.9056,7500.0
2015-05-22 14:00:00,40.33,40.33,40.27,40.3,22400.0,29.913,29.913,29.8685,29.8907,22400.0
2015-05-22 14:05:00,40.31,40.33,40.3,40.32,17400.0,29.8982,29.913,29.8907,29.9056,17400.0
2015-05-22 14:10:00,40.32,40.34,40.31,40.33,12900.0,29.9056,29.9204,29.8982,29.913,12900.0
2015-05-22 14:15:00,40.33,40.35,40.31,40.35,14900.0,29.913,29.9278,29.8982,29.9278,14900.0
2015-05-22 14:20:00,40.36,40.36,40.33,40.35,12500.0,29.9352,29.9352,29.913,29.9278,12500.0
2015-05-22 14:25:00,40.35,40.37,40.35,40.37,9900.0,29.9278,29.9427,29.9278,29.9427,9900.0
2015-05-22 14:30:00,40.37,40.37,40.34,40.34,13000.0,29.9427,29.9427,29.9204,29.9204,13000.0
2015-05-22 14:35:00,40.34,40.38,40.34,40.34,17900.0,29.9204,29.9501,29.9204,29.9204,17900.0
2015-05-22 14:40:00,40.34,40.35,40.32,40.32,8800.0,29.9204,29.9278,29.9056,29.9056,8800.0
2015-05-22 14:45:00,40.32,40.32,40.29,40.29,9500.0,29.9056,29.9056,29.8833,29.8833,9500.0
2015-05-22 14:50:00,40.3,40.32,40.29,40.3,21300.0,29.8907,29.9056,29.8833,29.8907,21300.0
2015-05-22 14:55:00,40.3,40.32,40.3,40.3,20300.0,29.8907,29.9056,29.8907,29.8907,20300.0
2015-05-22 15:00:00,40.3,40.37,40.3,40.37,21900.0,29.8907,29.9427,29.8907,29.9427,21900.0
2015-05-22 15:05:00,40.36,40.37,40.34,40.34,17100.0,29.9352,29.9427,29.9204,29.9204,17100.0
2015-05-22 15:10:00,40.34,40.35,40.33,40.33,11100.0,29.9204,29.9278,29.913,29.913,11100.0
2015-05-22 15:15:00,40.33,40.34,40.32,40.33,29200.0,29.913,29.9204,29.9056,29.913,29200.0
2015-05-22 15:20:00,40.33,40.34,40.32,40.32,15800.0,29.913,29.9204,29.9056,29.9056,15800.0
2015-05-22 15:25:00,40.32,40.33,40.3,40.3,17800.0,29.9056,29.913,29.8907,29.8907,17800.0
2015-05-22 15:30:00,40.3,40.32,40.3,40.32,24300.0,29.8907,29.9056,29.8907,29.9056,24300.0
2015-05-22 15:35:00,40.32,40.32,40.29,40.31,27100.0,29.9056,29.9056,29.8833,29.8982,27100.0
2015-05-22 15:40:00,40.3,40.32,40.3,40.31,38000.0,29.8907,29.9056,29.8907,29.8982,38000.0
2015-05-22 15:45:00,40.31,40.33,40.3,40.32,66300.0,29.8982,29.913,29.8907,29.9056,66300.0
2015-05-22 15:50:00,40.32,40.33,40.29,40.31,85400.0,29.9056,29.913,29.8833,29.8982,85400.0
2015-05-22 15:55:00,40.3,40.31,40.28,40.29,166600.0,29.8907,29.8982,29.8759,29.8833,166600.0
2015-05-26 09:30:00,40.16,40.2,40.1,40.2,29000.0,29.7869,29.8166,29.7424,29.8166,29000.0
2015-05-26 09:35:00,40.2,40.25,40.11,40.19,15600.0,29.8166,29.8537,29.7498,29.8092,15600.0
2015-05-26 09:40:00,40.18,40.22,40.14,40.19,20800.0,29.8017,29.8314,29.7721,29.8092,20800.0
2015-05-26 09:45:00,40.17,40.18,40.09,40.16,8300.0,29.7943,29.8017,29.735,29.7869,8300.0
2015-05-26 09:50:00,40.15,40.17,40.06,40.08,33300.0,29.7795,29.7943,29.7127,29.7276,33300.0
2015-05-26 09:55:00,40.07,40.07,40.03,40.05,18300.0,29.7202,29.7202,29.6905,29.7053,18300.0
2015-05-26 10:00:00,40.05,40.1,40.02,40.05,39400.0,29.7053,29.7424,29.6831,29.7053,39400.0
2015-05-26 10:05:00,40.05,40.05,40.0,40.01,28000.0,29.7053,29.7053,29.6682,29.6757,28000.0
2015-05-26 10:10:00,40.01,40.01,39.94,39.94,30500.0,29.6757,29.6757,29.6237,29.6237,30500.0
2015-05-26 10:15:00,39.94,39.96,39.89,39.93,36600.0,29.6237,29.6386,29.5866,29.6163,36600.0
2015-05-26 10:20:00,39.92,40.0,39.92,39.95,16900.0,29.6089,29.6682,29.6089,29.6311,16900.0
2015-05-26 10:25:00,39.95,39.96,39.91,39.93,18800.0,29.6311,29.6386,29.6015,29.6163,18800.0
2015-05-26 10:30:00,39.92,39.99,39.91,39.97,30200.0,29.6089,29.6608,29.6015,29.646,30200.0
2015-05-26 10:35:00,39.96,39.96,39.91,39.94,27200.0,29.6386,29.6386,29.6015,29.6237,27200.0
2015-05-26 10:40:00,39.93,40.02,39.93,40.0,22700.0,29.6163,29.6831,29.6163,29.6682,22700.0
2015-05-26 10:45:00,40.01,40.01,39.96,39.97,19200.0,29.6757,29.6757,29.6386,29.646,19200.0
2015-05-26 10:50:00,39.97,40.02,39.95,39.96,32400.0,29.646,29.6831,29.6311,29.6386,32400.0
2015-05-26 10:55:00,39.95,39.98,39.92,39.92,30800.0,29.6311,29.6534,29.6089,29.6089,30800.0
2015-05-26 11:00:00,39.93,39.93,39.86,39.86,15200.0,29.6163,29.6163,29.5644,29.5644,15200.0
2015-05-26 11:05:00,39.85,39.92,39.84,39.9,28300.0,29.557,29.6089,29.5496,29.5941,28300.0
2015-05-26 11:10:00,39.9,39.95,39.88,39.95,28500.0,29.5941,29.6311,29.5792,29.6311,28500.0
2015-05-26 11:15:00,39.94,39.97,39.92,39.94,54000.0,29.6237,29.646,29.6089,29.6237,54000.0
2015-05-26 11:20:00,39.94,39.97,39.93,39.96,27700.0,29.6237,29.646,29.6163,29.6386,27700.0
2015-05-26 11:25:00,39.97,40.02,39.96,40.02,25000.0,29.646,29.6831,29.6386,29.6831,25000.0
2015-05-26 11:30:00,40.02,40.11,40.01,40.09,30500.0,29.6831,29.7498,29.6757,29.735,30500.0
2015-05-26 11:35:00,40.1,40.19,40.09,40.19,44800.0,29.7424,29.8092,29.735,29.8092,44800.0
2015-05-26 11:40:00,40.19,40.19,40.15,40.18,50000.0,29.8092,29.8092,29.7795,29.8017,50000.0
2015-05-26 11:45:00,40.17,40.18,40.12,40.13,28400.0,29.7943,29.8017,29.7572,29.7647,28400.0
2015-05-26 11:50:00,40.12,40.13,40.02,40.04,31300.0,29.7572,29.7647,29.6831,29.6979,31300.0
2015-05-26 11:55:00,40.02,40.03,39.99,40.0,12000.0,29.6831,29.6905,29.6608,29.6682,12000.0
2015-05-26 12:00:00,40.0,40.01,39.96,39.97,16800.0,29.6682,29.6757,29.6386,29.646,16800.0
2015-05-26 12:05:00,39.97,39.97,39.93,39.95,18200.0,29.646,29.646,29.6163,29.6311,18200.0
2015-05-26 12:10:00,39.95,39.99,39.95,39.96,23600.0,29.6311,29.6608,29.6311,29.6386,23600.0
2015-05-26 12:15:00,39.97,40.05,39.97,40.05,12300.0,29.646,29.7053,29.646,29.7053,12300.0
2015-05-26 12:20:00,40.05,40.06,40.04,40.04,8300.0,29.7053,29.7127,29.6979,29.6979,8300.0
2015-05-26 12:25:00,40.04,40.04,39.99,40.0,15400.0,29.6979,29.6979,29.6608,29.6682,15400.0
2015-05-26 12:30:00,40.01,40.02,39.98,40.0,16300.0,29.6757,29.6831,29.6534,29.6682,16300.0
2015-05-26 12:35:00,39.99,40.01,39.97,40.0,20300.0,29.6608,29.6757,29.646,29.6682,20300.0
2015-05-26 12:40:00,40.01,40.02,39.97,40.02,15100.0,29.6757,29.6831,29.646,29.6831,15100.0
2015-05-26 12:45:00,40.02,40.02,39.98,40.0,11800.0,29.6831,29.6831,29.6534,29.6682,11800.0
2015-05-26 12:50:00,40.0,40.01,39.96,40.01,24900.0,29.6682,29.6757,29.6386,29.6757,24900.0
2015-05-26 12:55:00,40.0,40.04,39.99,40.03,10000.0,29.6682,29.6979,29.6608,29.6905,10000.0
2015-05-26 13:00:00,40.04,40.06,40.02,40.02,11300.0,29.6979,29.7127,29.6831,29.6831,11300.0
2015-05-26 13:05:00,40.02,40.02,39.99,40.02,21700.0,29.6831,29.6831,29.6608,29.6831,21700.0
2015-05-26 13:10:00,40.02,40.02,39.96,39.98,29200.0,29.6831,29.6831,29.6386,29.6534,29200.0
2015-05-26 13:15:00,39.99,39.99,39.97,39.99,23300.0,29.6608,29.6608,29.646,29.6608,23300.0
2015-05-26 13:20:00,39.98,40.0,39.98,40.0,12400.0,29.6534,29.6682,29.6534,29.6682,12400.0
2015-05-26 13:25:00,40.0,40.03,40.0,40.02,13500.0,29.6682,29.6905,29.6682,29.6831,13500.0
2015-05-26 13:30:00,40.02,40.02,39.96,39.98,17000.0,29.6831,29.6831,29.6386,29.6534,17000.0
2015-05-26 13:35:00,39.99,39.99,39.92,39.97,49100.0,29.6608,29.6608,29.6089,29.646,49100.0
2015-05-26 13:40:00,39.97,40.01,39.96,40.0,11800.0,29.646,29.6757,29.6386,29.6682,11800.0
2015-05-26 13:45:00,40.0,40.02,39.99,40.0,34700.0,29.6682,29.6831,29.6608,29.6682,34700.0
2015-05-26 13:50:00,40.0,40.02,39.99,40.01,46400.0,29.6682,29.6831,29.6608,29.6757,46400.0
2015-05-26 13:55:00,40.01,40.01,39.98,40.01,32700.0,29.6757,29.6757,29.6534,29.6757,32700.0
2015-05-26 14:00:00,40.01,40.02,39.98,39.99,35500.0,29.6757,29.6831,29.6534,29.6608,35500.0
2015-05-26 14:05:00,39.99,40.0,39.98,39.98,15900.0,29.6608,29.6682,29.6534,29.6534,15900.0
2015-05-26 14:10:00,39.98,40.03,39.97,40.02,15800.0,29.6534,29.6905,29.646,29.6831,15800.0
2015-05-26 14:15:00,40.01,40.06,39.99,40.05,22300.0,29.6757,29.7127,29.6608,29.7053,22300.0
2015-05-26 14:20:00,40.06,40.08,40.03,40.03,27200.0,29.7127,29.7276,29.6905,29.6905,27200.0
2015-05-26 14:25:00,40.02,40.06,39.99,40.0,23700.0,29.6831,29.7127,29.6608,29.6682,23700.0
2015-05-26 14:30:00,40.0,40.0,39.97,39.97,15700.0,29.6682,29.6682,29.646,29.646,15700.0
2015-05-26 14:35:00,39.97,39.99,39.96,39.98,25200.0,29.646,29.6608,29.6386,29.6534,25200.0
2015-05-26 14:40:00,39.99,40.01,39.97,39.98,19500.0,29.6608,29.6757,29.646,29.6534,19500.0
2015-05-26 14:45:00,39.98,40.0,39.94,39.95,30800.0,29.6534,29.6682,29.6237,29.6311,30800.0
2015-05-26 14:50:00,39.95,39.97,39.94,39.97,17600.0,29.6311,29.646,29.6237,29.646,17600.0
2015-05-26 14:55:00,39.97,39.97,39.94,39.95,36200.0,29.646,29.646,29.6237,29.6311,36200.0
2015-05-26 15:00:00,39.95,39.98,39.94,39.96,22000.0,29.6311,29.6534,29.6237,29.6386,22000.0
2015-05-26 15:05:00,39.96,39.96,39.93,39.94,33800.0,29.6386,29.6386,29.6163,29.6237,33800.0
2015-05-26 15:10:00,39.93,39.93,39.91,39.91,16700.0,29.6163,29.6163,29.6015,29.6015,16700.0
2015-05-26 15:15:00,39.92,39.95,39.91,39.92,34600.0,29.6089,29.6311,29.6015,29.6089,34600.0
2015-05-26 15:20:00,39.92,39.93,39.88,39.92,41800.0,29.6089,29.6163,29.5792,29.6089,41800.0
2015-05-26 15:25:00,39.93,39.93,39.89,39.93,43500.0,29.6163,29.6163,29.5866,29.6163,43500.0
2015-05-26 15:30:00,39.94,39.97,39.93,39.97,43400.0,29.6237,29.646,29.6163,29.646,43400.0
2015-05-26 15:35:00,39.97,40.0,39.92,39.92,59700.0,29.646,29.6682,29.6089,29.6089,59700.0
2015-05-26 15:40:00,39.92,39.98,39.92,39.95,63100.0,29.6089,29.6534,29.6089,29.6311,63100.0
2015-05-26 15:45:00,39.94,39.95,39.92,39.95,70400.0,29.6237,29.6311,29.6089,29.6311,70400.0
2015-05-26 15:50:00,39.95,39.95,39.91,39.92,79500.0,29.6311,29.6311,29.6015,29.6089,79500.0
2015-05-26 15:55:00,39.92,39.95,39.91,39.94,167600.0,29.6089,29.6311,29.6015,29.6237,167600.0
2015-05-27 09:30:00,39.97,40.07,39.93,39.94,24400.0,29.646,29.7202,29.6163,29.6237,24400.0
2015-05-27 09:35:00,39.96,40.09,39.96,40.03,8200.0,29.6386,29.735,29.6386,29.6905,8200.0
2015-05-27 09:40:00,40.06,40.13,40.02,40.11,9000.0,29.7127,29.7647,29.6831,29.7498,9000.0
2015-05-27 09:45:00,40.12,40.14,40.08,40.11,20300.0,29.7572,29.7721,29.7276,29.7498,20300.0
2015-05-27 09:50:00,40.11,40.13,40.06,40.08,16100.0,29.7498,29.7647,29.7127,29.7276,16100.0
2015-05-27 09:55:00,40.09,40.19,40.09,40.18,23500.0,29.735,29.8092,29.735,29.8017,23500.0
2015-05-27 10:00:00,40.18,40.19,40.13,40.13,24700.0,29.8017,29.8092,29.7647,29.7647,24700.0
2015-05-27 10:05:00,40.14,40.18,40.13,40.17,27800.0,29.7721,29.8017,29.7647,29.7943,27800.0
2015-05-27 10:10:00,40.17,40.19,40.15,40.17,12500.0,29.7943,29.8092,29.7795,29.7943,12500.0
2015-05-27 10:15:00,40.17,40.19,40.17,40.18,10600.0,29.7943,29.8092,29.7943,29.8017,10600.0
2015-05-27 10:20:00,40.17,40.23,40.17,40.21,12100.0,29.7943,29.8388,29.7943,29.824,12100.0
2015-05-27 10:25:00,40.21,40.23,40.17,40.17,9900.0,29.824,29.8388,29.7943,29.7943,9900.0
2015-05-27 10:30:00,40.17,40.24,40.17,40.24,6400.0,29.7943,29.8462,29.7943,29.8462,6400.0
2015-05-27 10:35:00,40.23,40.26,40.22,40.26,11100.0,29.8388,29.8611,29.8314,29.8611,11100.0
2015-05-27 10:40:00,40.26,40.3,40.26,40.29,13500.0,29.8611,29.8907,29.8611,29.8833,13500.0
2015-05-27 10:45:00,40.29,40.29,40.2,40.2,15100.0,29.8833,29.8833,29.8166,29.8166,15100.0
2015-05-27 10:50:00,40.21,40.25,40.19,40.25,7200.0,29.824,29.8537,29.8092,29.8537,7200.0
2015-05-27 10:55:00,40.26,40.28,40.24,40.27,10600.0,29.8611,29.8759,29.8462,29.8685,10600.0
2015-05-27 11:00:00,40.26,40.29,40.26,40.27,10000.0,29.8611,29.8833,29.8611,29.8685,10000.0
2015-05-27 11:05:00,40.27,40.32,40.26,40.3,11200.0,29.8685,29.9056,29.8611,29.8907,11200.0
2015-05-27 11:10:00,40.31,40.32,40.29,40.31,6500.0,29.8982,29.9056,29.8833,29.8982,6500.0
2015-05-27 11:15:00,40.31,40.37,40.31,40.36,41400.0,29.8982,29.9427,29.8982,29.9352,41400.0
2015-05-27 11:20:00,40.36,40.39,40.36,40.38,42800.0,29.9352,29.9575,29.9352,29.9501,42800.0
2015-05-27 11:25:00,40.38,40.4,40.37,40.39,12500.0,29.9501,29.9649,29.9427,29.9575,12500.0
2015-05-27 11:30:00,40.39,40.41,40.38,40.41,10600.0,29.9575,29.9723,29.9501,29.9723,10600.0
2015-05-27 11:35:00,40.41,40.43,40.4,40.4,13000.0,29.9723,29.9872,29.9649,29.9649,13000.0
2015-05-27 11:40:00,40.4,40.43,40.4,40.42,17000.0,29.9649,29.9872,29.9649,29.9798,17000.0
2015-05-27 11:45:00,40.42,40.44,40.42,40.43,7500.0,29.9798,29.9946,29.9798,29.9872,7500.0
2015-05-27 11:50:00,40.42,40.43,40.38,40.39,10400.0,29.9798,29.9872,29.9501,29.9575,10400.0
2015-05-27 11:55:00,40.38,40.41,40.38,40.4,4300.0,29.9501,29.9723,29.9501,29.9649,4300.0
2015-05-27 12:00:00,40.41,40.46,40.39,40.46,30400.0,29.9723,30.0094,29.9575,30.0094,30400.0
2015-05-27 12:05:00,40.46,40.47,40.46,40.46,4300.0,30.0094,30.0168,30.0094,30.0094,4300.0
2015-05-27 12:10:00,40.46,40.48,40.44,40.47,28300.0,30.0094,30.0243,29.9946,30.0168,28300.0
2015-05-27 12:15:00,40.48,40.48,40.46,40.48,8200.0,30.0243,30.0243,30.0094,30.0243,8200.0
2015-05-27 12:20:00,40.47,40.5,40.47,40.48,25800.0,30.0168,30.0391,30.0168,30.0243,25800.0
2015-05-27 12:25:00,40.48,40.52,40.48,40.51,16200.0,30.0243,30.0539,30.0243,30.0465,16200.0
2015-05-27 12:30:00,40.51,40.54,40.51,40.54,31600.0,30.0465,30.0688,30.0465,30.0688,31600.0
2015-05-27 12:35:00,40.53,40.53,40.48,40.49,17300.0,30.0613,30.0613,30.0243,30.0317,17300.0
2015-05-27 12:40:00,40.48,40.48,40.44,40.47,14300.0,30.0243,30.0243,29.9946,30.0168,14300.0
2015-05-27 12:45:00,40.48,40.48,40.45,40.45,12100.0,30.0243,30.0243,30.002,30.002,12100.0
2015-05-27 12:50:00,40.46,40.46,40.44,40.45,6800.0,30.0094,30.0094,29.9946,30.002,6800.0
2015-05-27 12:55:00,40.44,40.47,40.44,40.46,16300.0,29.9946,30.0168,29.9946,30.0094,16300.0
2015-05-27 13:00:00,40.46,40.51,40.46,40.5,16400.0,30.0094,30.0465,30.0094,30.0391,16400.0
2015-05-27 13:05:00,40.5,40.5,40.44,40.44,11600.0,30.0391,30.0391,29.9946,29.9946,11600.0
2015-05-27 13:10:00,40.44,40.47,40.43,40.43,39500.0,29.9946,30.0168,29.9872,29.9872,39500.0
2015-05-27 13:15:00,40.43,40.44,40.43,40.43,3200.0,29.9872,29.9946,29.9872,29.9872,3200.0
2015-05-27 13:20:00,40.44,40.46,40.43,40.46,17000.0,29.9946,30.0094,29.9872,30.0094,17000.0
2015-05-27 13:25:00,40.46,40.46,40.44,40.45,11300.0,30.0094,30.0094,29.9946,30.002,11300.0
2015-05-27 13:30:00,40.45,40.46,40.45,40.46,3400.0,30.002,30.0094,30.002,30.0094,3400.0
2015-05-27 13:35:00,40.46,40.49,40.46,40.49,15700.0,30.0094,30.0317,30.0094,30.0317,15700.0
2015-05-27 13:40:00,40.48,40.53,40.48,40.53,20600.0,30.0243,30.0613,30.0243,30.0613,20600.0
2015-05-27 13:45:00,40.52,40.54,40.52,40.54,13200.0,30.0539,30.0688,30.0539,30.0688,13200.0
2015-05-27 13:50:00,40.53,40.54,40.5,40.5,16500.0,30.0613,30.0688,30.0391,30.0391,16500.0
2015-05-27 13:55:00,40.51,40.51,40.47,40.47,10600.0,30.0465,30.0465,30.0168,30.0168,10600.0
2015-05-27 14:00:00,40.48,40.52,40.47,40.51,14300.0,30.0243,30.0539,30.0168,30.0465,14300.0
2015-05-27 14:05:00,40.51,40.53,40.49,40.49,19500.0,30.0465,30.0613,30.0317,30.0317,19500.0
2015-05-27 14:10:00,40.49,40.5,40.48,40.49,4600.0,30.0317,30.0391,30.0243,30.0317,4600.0
2015-05-27 14:15:00,40.48,40.53,40.47,40.53,21600.0,30.0243,30.0613,30.0168,30.0613,21600.0
2015-05-27 14:20:00,40.53,40.54,40.48,40.48,15800.0,30.0613,30.0688,30.0243,30.0243,15800.0
2015-05-27 14:25:00,40.48,40.49,40.48,40.48,6400.0,30.0243,30.0317,30.0243,30.0243,6400.0
2015-05-27 14:30:00,40.48,40.49,40.45,40.46,12900.0,30.0243,30.0317,30.002,30.0094,12900.0
2015-05-27 14:35:00,40.46,40.47,40.45,40.45,13900.0,30.0094,30.0168,30.002,30.002,13900.0
2015-05-27 14:40:00,40.46,40.47,40.43,40.47,26000.0,30.0094,30.0168,29.9872,30.0168,26000.0
2015-05-27 14:45:00,40.47,40.51,40.46,40.51,14100.0,30.0168,30.0465,30.0094,30.0465,14100.0
2015-05-27 14:50:00,40.5,40.51,40.5,40.5,12600.0,30.0391,30.0465,30.0391,30.0391,12600.0
2015-05-27 14:55:00,40.51,40.51,40.47,40.48,14500.0,30.0465,30.0465,30.0168,30.0243,14500.0
2015-05-27 15:00:00,40.48,40.49,40.47,40.49,28400.0,30.0243,30.0317,30.0168,30.0317,28400.0
2015-05-27 15:05:00,40.48,40.5,40.48,40.49,27100.0,30.0243,30.0391,30.0243,30.0317,27100.0
2015-05-27 15:10:00,40.49,40.5,40.48,40.5,34600.0,30.0317,30.0391,30.0243,30.0391,34600.0
2015-05-27 15:15:00,40.5,40.5,40.48,40.5,30100.0,30.0391,30.0391,30.0243,30.0391,30100.0
2015-05-27 15:20:00,40.5,40.5,40.48,40.49,32100.0,30.0391,30.0391,30.0243,30.0317,32100.0
2015-05-27 15:25:00,40.48,40.51,40.48,40.5,20300.0,30.0243,30.0465,30.0243,30.0391,20300.0
2015-05-27 15:30:00,40.49,40.5,40.47,40.48,52700.0,30.0317,30.0391,30.0168,30.0243,52700.0
2015-05-27 15:35:00,40.48,40.48,40.46,40.46,77700.0,30.0243,30.0243,30.0094,30.0094,77700.0
2015-05-27 15:40:00,40.47,40.47,40.44,40.45,218100.0,30.0168,30.0168,29.9946,30.002,218100.0
2015-05-27 15:45:00,40.45,40.45,40.39,40.4,103200.0,30.002,30.002,29.9575,29.9649,103200.0
2015-05-27 15:50:00,40.4,40.41,40.38,40.39,98700.0,29.9649,29.9723,29.9501,29.9575,98700.0
2015-05-27 15:55:00,40.38,40.39,40.36,40.37,205800.0,29.9501,29.9575,29.9352,29.9427,205800.0
2015-05-28 09:30:00,40.3,40.46,40.28,40.32,30100.0,29.8907,30.0094,29.8759,29.9056,30100.0
2015-05-28 09:35:00,40.32,40.35,40.26,40.27,17200.0,29.9056,29.9278,29.8611,29.8685,17200.0
2015-05-28 09:40:00,40.26,40.33,40.23,40.3,7900.0,29.8611,29.913,29.8388,29.8907,7900.0
2015-05-28 09:45:00,40.29,40.3,40.26,40.28,16900.0,29.8833,29.8907,29.8611,29.8759,16900.0
2015-05-28 09:50:00,40.28,40.31,40.27,40.28,30000.0,29.8759,29.8982,29.8685,29.8759,30000.0
2015-05-28 09:55:00,40.27,40.28,40.2,40.22,17900.0,29.8685,29.8759,29.8166,29.8314,17900.0
2015-05-28 10:00:00,40.23,40.24,40.18,40.23,13100.0,29.8388,29.8462,29.8017,29.8388,13100.0
2015-05-28 10:05:00,40.22,40.23,40.16,40.16,9900.0,29.8314,29.8388,29.7869,29.7869,9900.0
2015-05-28 10:10:00,40.15,40.16,40.08,40.11,23000.0,29.7795,29.7869,29.7276,29.7498,23000.0
2015-05-28 10:15:00,40.11,40.16,40.1,40.16,11700.0,29.7498,29.7869,29.7424,29.7869,11700.0
2015-05-28 10:20:00,40.15,40.15,40.08,40.08,16500.0,29.7795,29.7795,29.7276,29.7276,16500.0
2015-05-28 10:25:00,40.09,40.12,40.08,40.11,5700.0,29.735,29.7572,29.7276,29.7498,5700.0
2015-05-28 10:30:00,40.1,40.12,40.08,40.12,15600.0,29.7424,29.7572,29.7276,29.7572,15600.0
2015-05-28 10:35:00,40.11,40.11,40.08,40.09,22100.0,29.7498,29.7498,29.7276,29.735,22100.0
2015-05-28 10:40:00,40.09,40.15,40.05,40.15,39000.0,29.735,29.7795,29.7053,29.7795,39000.0
2015-05-28 10:45:00,40.15,40.23,40.14,40.23,23200.0,29.7795,29.8388,29.7721,29.8388,23200.0
2015-05-28 10:50:00,40.23,40.24,40.2,40.21,6200.0,29.8388,29.8462,29.8166,29.824,6200.0
2015-05-28 10:55:00,40.2,40.21,40.11,40.11,17000.0,29.8166,29.824,29.7498,29.7498,17000.0
2015-05-28 11:00:00,40.11,40.15,40.09,40.13,20300.0,29.7498,29.7795,29.735,29.7647,20300.0
2015-05-28 11:05:00,40.13,40.18,40.12,40.18,11800.0,29.7647,29.8017,29.7572,29.8017,11800.0
2015-05-28 11:10:00,40.18,40.23,40.16,40.23,8700.0,29.8017,29.8388,29.7869,29.8388,8700.0
2015-05-28 11:15:00,40.23,40.31,40.22,40.31,17800.0,29.8388,29.8982,29.8314,29.8982,17800.0
2015-05-28 11:20:00,40.31,40.36,40.31,40.33,22500.0,29.8982,29.9352,29.8982,29.913,22500.0
2015-05-28 11:25:00,40.33,40.34,40.29,40.31,49200.0,29.913,29.9204,29.8833,29.8982,49200.0
2015-05-28 11:30:00,40.3,40.32,40.29,40.29,25000.0,29.8907,29.9056,29.8833,29.8833,25000.0
2015-05-28 11:35:00,40.28,40.28,40.22,40.24,4600.0,29.8759,29.8759,29.8314,29.8462,4600.0
2015-05-28 11:40:00,40.23,40.29,40.23,40.29,14100.0,29.8388,29.8833,29.8388,29.8833,14100.0
2015-05-28 11:45:00,40.28,40.29,40.19,40.2,6200.0,29.8759,29.8833,29.8092,29.8166,6200.0
2015-05-28 11:50:00,40.19,40.19,40.15,40.18,24400.0,29.8092,29.8092,29.7795,29.8017,24400.0
2015-05-28 11:55:00,40.19,40.2,40.17,40.2,5000.0,29.8092,29.8166,29.7943,29.8166,5000.0
2015-05-28 12:00:00,40.19,40.19,40.16,40.18,5800.0,29.8092,29.8092,29.7869,29.8017,5800.0
2015-05-28 12:05:00,40.19,40.2,40.18,40.2,6200.0,29.8092,29.8166,29.8017,29.8166,6200.0
2015-05-28 12:10:00,40.19,40.19,40.15,40.16,7200.0,29.8092,29.8092,29.7795,29.7869,7200.0
2015-05-28 12:15:00,40.15,40.17,40.15,40.16,6800.0,29.7795,29.7943,29.7795,29.7869,6800.0
2015-05-28 12:20:00,40.15,40.2,40.15,40.19,8400.0,29.7795,29.8166,29.7795,29.8092,8400.0
2015-05-28 12:25:00,40.2,40.2,40.16,40.18,6300.0,29.8166,29.8166,29.7869,29.8017,6300.0
2015-05-28 12:30:00,40.18,40.19,40.15,40.15,6700.0,29.8017,29.8092,29.7795,29.7795,6700.0
2015-05-28 12:35:00,40.15,40.16,40.15,40.15,9900.0,29.7795,29.7869,29.7795,29.7795,9900.0
2015-05-28 12:40:00,40.15,40.17,40.15,40.17,7200.0,29.7795,29.7943,29.7795,29.7943,7200.0
2015-05-28 12:45:00,40.17,40.17,40.15,40.15,5000.0,29.7943,29.7943,29.7795,29.7795,5000.0
2015-05-28 12:50:00,40.15,40.16,40.15,40.15,8600.0,29.7795,29.7869,29.7795,29.7795,8600.0
2015-05-28 12:55:00,40.15,40.16,40.15,40.15,6100.0,29.7795,29.7869,29.7795,29.7795,6100.0
2015-05-28 13:00:00,40.15,40.17,40.15,40.17,9100.0,29.7795,29.7943,29.7795,29.7943,9100.0
2015-05-28 13:05:00,40.18,40.22,40.18,40.21,6300.0,29.8017,29.8314,29.8017,29.824,6300.0
2015-05-28 13:10:00,40.2,40.21,40.19,40.2,8100.0,29.8166,29.824,29.8092,29.8166,8100.0
2015-05-28 13:15:00,40.2,40.21,40.17,40.18,8600.0,29.8166,29.824,29.7943,29.8017,8600.0
2015-05-28 13:20:00,40.17,40.18,40.15,40.16,6800.0,29.7943,29.8017,29.7795,29.7869,6800.0
2015-05-28 13:25:00,40.16,40.18,40.16,40.17,7200.0,29.7869,29.8017,29.7869,29.7943,7200.0
2015-05-28 13:30:00,40.17,40.2,40.17,40.18,13100.0,29.7943,29.8166,29.7943,29.8017,13100.0
2015-05-28 13:35:00,40.18,40.22,40.18,40.22,11900.0,29.8017,29.8314,29.8017,29.8314,11900.0
2015-05-28 13:40:00,40.21,40.25,40.21,40.25,9000.0,29.824,29.8537,29.824,29.8537,9000.0
2015-05-28 13:45:00,40.25,40.28,40.25,40.28,13500.0,29.8537,29.8759,29.8537,29.8759,13500.0
2015-05-28 13:50:00,40.27,40.34,40.27,40.34,15000.0,29.8685,29.9204,29.8685,29.9204,15000.0
2015-05-28 13:55:00,40.34,40.34,40.3,40.3,8000.0,29.9204,29.9204,29.8907,29.8907,8000.0
2015-05-28 14:00:00,40.29,40.29,40.25,40.28,8500.0,29.8833,29.8833,29.8537,29.8759,8500.0
2015-05-28 14:05:00,40.27,40.29,40.26,40.28,6200.0,29.8685,29.8833,29.8611,29.8759,6200.0
2015-05-28 14:10:00,40.27,40.33,40.27,40.33,13500.0,29.8685,29.913,29.8685,29.913,13500.0
2015-05-28 14:15:00,40.33,40.33,40.3,40.3,5100.0,29.913,29.913,29.8907,29.8907,5100.0
2015-05-28 14:20:00,40.3,40.36,40.3,40.33,12000.0,29.8907,29.9352,29.8907,29.913,12000.0
2015-05-28 14:25:00,40.33,40.39,40.33,40.37,18700.0,29.913,29.9575,29.913,29.9427,18700.0
2015-05-28 14:30:00,40.38,40.38,40.33,40.33,6000.0,29.9501,29.9501,29.913,29.913,6000.0
2015-05-28 14:35:00,40.33,40.36,40.32,40.34,10400.0,29.913,29.9352,29.9056,29.9204,10400.0
2015-05-28 14:40:00,40.34,40.35,40.33,40.34,7900.0,29.9204,29.9278,29.913,29.9204,7900.0
2015-05-28 14:45:00,40.34,40.34,40.32,40.32,3500.0,29.9204,29.9204,29.9056,29.9056,3500.0
2015-05-28 14:50:00,40.33,40.34,40.32,40.32,10800.0,29.913,29.9204,29.9056,29.9056,10800.0
2015-05-28 14:55:00,40.33,40.36,40.32,40.35,14300.0,29.913,29.9352,29.9056,29.9278,14300.0
2015-05-28 15:00:00,40.34,40.37,40.34,40.37,14000.0,29.9204,29.9427,29.9204,29.9427,14000.0
2015-05-28 15:05:00,40.36,40.37,40.32,40.34,18100.0,29.9352,29.9427,29.9056,29.9204,18100.0
2015-05-28 15:10:00,40.33,40.34,40.32,40.34,11900.0,29.913,29.9204,29.9056,29.9204,11900.0
2015-05-28 15:15:00,40.34,40.35,40.3,40.3,22300.0,29.9204,29.9278,29.8907,29.8907,22300.0
2015-05-28 15:20:00,40.3,40.31,40.28,40.28,10700.0,29.8907,29.8982,29.8759,29.8759,10700.0
2015-05-28 15:25:00,40.28,40.29,40.24,40.25,17700.0,29.8759,29.8833,29.8462,29.8537,17700.0
2015-05-28 15:30:00,40.24,40.29,40.24,40.29,18200.0,29.8462,29.8833,29.8462,29.8833,18200.0
2015-05-28 15:35:00,40.29,40.29,40.26,40.26,26500.0,29.8833,29.8833,29.8611,29.8611,26500.0
2015-05-28 15:40:00,40.26,40.27,40.23,40.23,12100.0,29.8611,29.8685,29.8388,29.8388,12100.0
2015-05-28 15:45:00,40.24,40.29,40.24,40.29,28600.0,29.8462,29.8833,29.8462,29.8833,28600.0
2015-05-28 15:50:00,40.28,40.32,40.28,40.31,40700.0,29.8759,29.9056,29.8759,29.8982,40700.0
2015-05-28 15:55:00,40.32,40.33,40.25,40.28,139300.0,29.9056,29.913,29.8537,29.8759,139300.0
2015-05-29 09:30:00,40.23,40.37,40.19,40.23,23700.0,29.8388,29.9427,29.8092,29.8388,23700.0
2015-05-29 09:35:00,40.23,40.27,40.19,40.25,16200.0,29.8388,29.8685,29.8092,29.8537,16200.0
2015-05-29 09:40:00,40.25,40.26,40.18,40.21,23800.0,29.8537,29.8611,29.8017,29.824,23800.0
2015-05-29 09:45:00,40.22,40.26,40.18,40.25,28800.0,29.8314,29.8611,29.8017,29.8537,28800.0
2015-05-29 09:50:00,40.24,40.25,40.22,40.22,42200.0,29.8462,29.8537,29.8314,29.8314,42200.0
2015-05-29 09:55:00,40.23,40.26,40.2,40.2,22800.0,29.8388,29.8611,29.8166,29.8166,22800.0
2015-05-29 10:00:00,40.21,40.23,40.19,40.19,26300.0,29.824,29.8388,29.8092,29.8092,26300.0
2015-05-29 10:05:00,40.19,40.19,40.12,40.15,12800.0,29.8092,29.8092,29.7572,29.7795,12800.0
2015-05-29 10:10:00,40.14,40.15,40.1,40.11,22600.0,29.7721,29.7795,29.7424,29.7498,22600.0
2015-05-29 10:15:00,40.11,40.15,40.09,40.15,19800.0,29.7498,29.7795,29.735,29.7795,19800.0
2015-05-29 10:20:00,40.15,40.16,40.01,40.01,27900.0,29.7795,29.7869,29.6757,29.6757,27900.0
2015-05-29 10:25:00,40.01,40.06,39.96,39.96,16100.0,29.6757,29.7127,29.6386,29.6386,16100.0
2015-05-29 10:30:00,39.94,40.04,39.93,40.02,16200.0,29.6237,29.6979,29.6163,29.6831,16200.0
2015-05-29 10:35:00,40.01,40.03,39.96,39.98,11600.0,29.6757,29.6905,29.6386,29.6534,11600.0
2015-05-29 10:40:00,39.98,39.99,39.93,39.93,17200.0,29.6534,29.6608,29.6163,29.6163,17200.0
2015-05-29 10:45:00,39.93,39.95,39.91,39.93,25200.0,29.6163,29.6311,29.6015,29.6163,25200.0
2015-05-29 10:50:00,39.92,39.95,39.89,39.95,18100.0,29.6089,29.6311,29.5866,29.6311,18100.0
2015-05-29 10:55:00,39.95,39.98,39.94,39.98,13100.0,29.6311,29.6534,29.6237,29.6534,13100.0
2015-05-29 11:00:00,39.97,39.98,39.93,39.94,16400.0,29.646,29.6534,29.6163,29.6237,16400.0
2015-05-29 11:05:00,39.94,40.05,39.94,40.05,16600.0,29.6237,29.7053,29.6237,29.7053,16600.0
2015-05-29 11:10:00,40.05,40.09,40.05,40.09,25400.0,29.7053,29.735,29.7053,29.735,25400.0
2015-05-29 11:15:00,40.08,40.12,40.08,40.08,29300.0,29.7276,29.7572,29.7276,29.7276,29300.0
2015-05-29 11:20:00,40.09,40.1,40.03,40.05,14300.0,29.735,29.7424,29.6905,29.7053,14300.0
2015-05-29 11:25:00,40.05,40.06,40.03,40.04,35100.0,29.7053,29.7127,29.6905,29.6979,35100.0
2015-05-29 11:30:00,40.04,40.05,39.99,40.02,39400.0,29.6979,29.7053,29.6608,29.6831,39400.0
2015-05-29 11:35:00,40.02,40.04,40.0,40.01,26600.0,29.6831,29.6979,29.6682,29.6757,26600.0
2015-05-29 11:40:00,40.02,40.1,40.02,40.08,14100.0,29.6831,29.7424,29.6831,29.7276,14100.0
2015-05-29 11:45:00,40.08,40.11,40.05,40.09,10600.0,29.7276,29.7498,29.7053,29.735,10600.0
2015-05-29 11:50:00,40.09,40.1,40.07,40.07,6600.0,29.735,29.7424,29.7202,29.7202,6600.0
2015-05-29 11:55:00,40.07,40.09,40.06,40.06,8900.0,29.7202,29.735,29.7127,29.7127,8900.0
2015-05-29 12:00:00,40.06,40.17,40.06,40.13,53600.0,29.7127,29.7943,29.7127,29.7647,53600.0
2015-05-29 12:05:00,40.13,40.18,40.13,40.18,9500.0,29.7647,29.8017,29.7647,29.8017,9500.0
2015-05-29 12:10:00,40.18,40.18,40.11,40.11,9800.0,29.8017,29.8017,29.7498,29.7498,9800.0
2015-05-29 12:15:00,40.11,40.13,40.09,40.09,9600.0,29.7498,29.7647,29.735,29.735,9600.0
2015-05-29 12:20:00,40.09,40.1,40.04,40.09,26800.0,29.735,29.7424,29.6979,29.735,26800.0
2015-05-29 12:25:00,40.09,40.1,40.08,40.09,33100.0,29.735,29.7424,29.7276,29.735,33100.0
2015-05-29 12:30:00,40.09,40.1,40.07,40.07,14200.0,29.735,29.7424,29.7202,29.7202,14200.0
2015-05-29 12:35:00,40.06,40.06,40.01,40.06,35900.0,29.7127,29.7127,29.6757,29.7127,35900.0
2015-05-29 12:40:00,40.06,40.08,40.04,40.07,17900.0,29.7127,29.7276,29.6979,29.7202,17900.0
2015-05-29 12:45:00,40.08,40.08,40.06,40.07,3200.0,29.7276,29.7276,29.7127,29.7202,3200.0
2015-05-29 12:50:00,40.08,40.08,40.04,40.04,13400.0,29.7276,29.7276,29.6979,29.6979,13400.0
2015-05-29 12:55:00,40.04,40.07,40.04,40.05,151200.0,29.6979,29.7202,29.6979,29.7053,151200.0
2015-05-29 13:00:00,40.05,40.07,40.03,40.05,40700.0,29.7053,29.7202,29.6905,29.7053,40700.0
2015-05-29 13:05:00,40.05,40.06,40.02,40.04,7700.0,29.7053,29.7127,29.6831,29.6979,7700.0
2015-05-29 13:10:00,40.05,40.05,40.02,40.03,4000.0,29.7053,29.7053,29.6831,29.6905,4000.0
2015-05-29 13:15:00,40.02,40.04,40.02,40.03,9000.0,29.6831,29.6979,29.6831,29.6905,9000.0
2015-05-29 13:20:00,40.04,40.05,40.03,40.03,10300.0,29.6979,29.7053,29.6905,29.6905,10300.0
2015-05-29 13:25:00,40.04,40.04,40.01,40.03,7700.0,29.6979,29.6979,29.6757,29.6905,7700.0
2015-05-29 13:30:00,40.03,40.05,39.98,39.98,11000.0,29.6905,29.7053,29.6534,29.6534,11000.0
2015-05-29 13:35:00,39.98,40.0,39.96,39.96,20700.0,29.6534,29.6682,29.6386,29.6386,20700.0
2015-05-29 13:40:00,39.95,39.99,39.95,39.98,13400.0,29.6311,29.6608,29.6311,29.6534,13400.0
2015-05-29 13:45:00,39.97,39.98,39.95,39.95,18900.0,29.646,29.6534,29.6311,29.6311,18900.0
2015-05-29 13:50:00,39.96,39.96,39.92,39.92,8000.0,29.6386,29.6386,29.6089,29.6089,8000.0
2015-05-29 13:55:00,39.92,39.94,39.91,39.92,20700.0,29.6089,29.6237,29.6015,29.6089,20700.0
2015-05-29 14:00:00,39.91,39.92,39.87,39.89,43800.0,29.6015,29.6089,29.5718,29.5866,43800.0
2015-05-29 14:05:00,39.89,39.9,39.87,39.87,23600.0,29.5866,29.5941,29.5718,29.5718,23600.0
2015-05-29 14:10:00,39.87,39.89,39.85,39.88,13700.0,29.5718,29.5866,29.557,29.5792,13700.0
2015-05-29 14:15:00,39.87,39.88,39.83,39.83,14400.0,29.5718,29.5792,29.5421,29.5421,14400.0
2015-05-29 14:20:00,39.83,39.84,39.76,39.78,20000.0,29.5421,29.5496,29.4902,29.5051,20000.0
2015-05-29 14:25:00,39.77,39.8,39.76,39.79,22100.0,29.4976,29.5199,29.4902,29.5125,22100.0
2015-05-29 14:30:00,39.78,39.79,39.76,39.76,22400.0,29.5051,29.5125,29.4902,29.4902,22400.0
2015-05-29 14:35:00,39.76,39.79,39.75,39.77,26900.0,29.4902,29.5125,29.4828,29.4976,26900.0
2015-05-29 14:40:00,39.78,39.81,39.75,39.8,54400.0,29.5051,29.5273,29.4828,29.5199,54400.0
2015-05-29 14:45:00,39.8,39.8,39.73,39.75,32500.0,29.5199,29.5199,29.468,29.4828,32500.0
2015-05-29 14:50:00,39.74,39.77,39.73,39.77,24500.0,29.4754,29.4976,29.468,29.4976,24500.0
2015-05-29 14:55:00,39.78,39.78,39.74,39.74,20300.0,29.5051,29.5051,29.4754,29.4754,20300.0
2015-05-29 15:00:00,39.74,39.76,39.73,39.74,20100.0,29.4754,29.4902,29.468,29.4754,20100.0
2015-05-29 15:05:00,39.75,39.79,39.74,39.79,18200.0,29.4828,29.5125,29.4754,29.5125,18200.0
2015-05-29 15:10:00,39.78,39.81,39.78,39.79,37700.0,29.5051,29.5273,29.5051,29.5125,37700.0
2015-05-29 15:15:00,39.79,39.8,39.75,39.76,25400.0,29.5125,29.5199,29.4828,29.4902,25400.0
2015-05-29 15:20:00,39.75,39.76,39.7,39.72,41500.0,29.4828,29.4902,29.4457,29.4606,41500.0
2015-05-29 15:25:00,39.72,39.76,39.71,39.73,55000.0,29.4606,29.4902,29.4531,29.468,55000.0
2015-05-29 15:30:00,39.73,39.75,39.7,39.71,46800.0,29.468,29.4828,29.4457,29.4531,46800.0
2015-05-29 15:35:00,39.7,39.72,39.66,39.67,65500.0,29.4457,29.4606,29.4161,29.4235,65500.0
2015-05-29 15:40:00,39.66,39.69,39.65,39.66,115500.0,29.4161,29.4383,29.4086,29.4161,115500.0
2015-05-29 15:45:00,39.65,39.66,39.56,39.59,157800.0,29.4086,29.4161,29.3419,29.3641,157800.0
2015-05-29 15:50:00,39.58,39.58,39.53,39.55,90800.0,29.3567,29.3567,29.3196,29.3345,90800.0
2015-05-29 15:55:00,39.55,39.62,39.5,39.6,688500.0,29.3345,29.3864,29.2974,29.3716,688500.0
2015-06-01 09:30:00,39.47,39.76,39.42,39.5,128882.0,29.2751,29.4902,29.238,29.2974,128882.0
2015-06-01 09:35:00,39.51,39.6,39.46,39.52,31443.0,29.3048,29.3716,29.2677,29.3122,31443.0
2015-06-01 09:40:00,39.5,39.7,39.5,39.57,42755.0,29.2974,29.4457,29.2974,29.3493,42755.0
2015-06-01 09:45:00,39.59,39.63,39.54,39.62,24092.0,29.3641,29.3938,29.327,29.3864,24092.0
2015-06-01 09:50:00,39.61,39.75,39.61,39.74,18059.0,29.379,29.4828,29.379,29.4754,18059.0
2015-06-01 09:55:00,39.74,39.81,39.73,39.8,14400.0,29.4754,29.5273,29.468,29.5199,14400.0
2015-06-01 10:00:00,39.8,39.89,39.79,39.86,56738.0,29.5199,29.5866,29.5125,29.5644,56738.0
2015-06-01 10:05:00,39.86,39.94,39.82,39.94,76472.0,29.5644,29.6237,29.5347,29.6237,76472.0
2015-06-01 10:10:00,39.95,39.95,39.85,39.86,81075.0,29.6311,29.6311,29.557,29.5644,81075.0
2015-06-01 10:15:00,39.86,39.87,39.8,39.81,37814.0,29.5644,29.5718,29.5199,29.5273,37814.0
2015-06-01 10:20:00,39.82,39.9,39.81,39.89,45672.0,29.5347,29.5941,29.5273,29.5866,45672.0
2015-06-01 10:25:00,39.89,39.99,39.86,39.97,57383.0,29.5866,29.6608,29.5644,29.646,57383.0
2015-06-01 10:30:00,39.97,39.99,39.91,39.97,21635.0,29.646,29.6608,29.6015,29.646,21635.0
2015-06-01 10:35:00,39.96,39.96,39.88,39.95,31406.0,29.6386,29.6386,29.5792,29.6311,31406.0
2015-06-01 10:40:00,39.95,39.95,39.86,39.86,17295.0,29.6311,29.6311,29.5644,29.5644,17295.0
2015-06-01 10:45:00,39.87,39.93,39.87,39.92,29782.0,29.5718,29.6163,29.5718,29.6089,29782.0
2015-06-01 10:50:00,39.92,39.99,39.92,39.98,24995.0,29.6089,29.6608,29.6089,29.6534,24995.0
2015-06-01 10:55:00,39.97,40.03,39.96,39.99,30196.0,29.646,29.6905,29.6386,29.6608,30196.0
2015-06-01 11:00:00,40.0,40.11,39.99,40.11,24963.0,29.6682,29.7498,29.6608,29.7498,24963.0
2015-06-01 11:05:00,40.1,40.11,39.98,39.98,57181.0,29.7424,29.7498,29.6534,29.6534,57181.0
2015-06-01 11:10:00,39.99,40.04,39.99,40.01,19218.0,29.6608,29.6979,29.6608,29.6757,19218.0
2015-06-01 11:15:00,40.01,40.04,39.99,40.0,24618.0,29.6757,29.6979,29.6608,29.6682,24618.0
2015-06-01 11:20:00,40.01,40.04,40.0,40.01,17772.0,29.6757,29.6979,29.6682,29.6757,17772.0
2015-06-01 11:25:00,40.0,40.01,39.94,39.95,28665.0,29.6682,29.6757,29.6237,29.6311,28665.0
2015-06-01 11:30:00,39.95,40.03,39.94,40.03,16613.0,29.6311,29.6905,29.6237,29.6905,16613.0
2015-06-01 11:35:00,40.03,40.05,40.0,40.0,48280.0,29.6905,29.7053,29.6682,29.6682,48280.0
2015-06-01 11:40:00,40.0,40.03,39.94,39.94,44827.0,29.6682,29.6905,29.6237,29.6237,44827.0
2015-06-01 11:45:00,39.94,39.95,39.88,39.88,18292.0,29.6237,29.6311,29.5792,29.5792,18292.0
2015-06-01 11:50:00,39.89,39.9,39.87,39.9,19485.0,29.5866,29.5941,29.5718,29.5941,19485.0
2015-06-01 11:55:00,39.9,39.91,39.88,39.89,29450.0,29.5941,29.6015,29.5792,29.5866,29450.0
2015-06-01 12:00:00,39.9,39.97,39.89,39.96,51330.0,29.5941,29.646,29.5866,29.6386,51330.0
2015-06-01 12:05:00,39.95,39.95,39.9,39.9,4704.0,29.6311,29.6311,29.5941,29.5941,4704.0
2015-06-01 12:10:00,39.9,39.91,39.88,39.9,9394.0,29.5941,29.6015,29.5792,29.5941,9394.0
2015-06-01 12:15:00,39.89,39.97,39.88,39.95,22876.0,29.5866,29.646,29.5792,29.6311,22876.0
2015-06-01 12:20:00,39.94,39.95,39.92,39.94,9353.0,29.6237,29.6311,29.6089,29.6237,9353.0
2015-06-01 12:25:00,39.94,39.94,39.91,39.93,10745.0,29.6237,29.6237,29.6015,29.6163,10745.0
2015-06-01 12:30:00,39.93,39.97,39.93,39.96,9775.0,29.6163,29.646,29.6163,29.6386,9775.0
2015-06-01 12:35:00,39.96,40.01,39.96,40.0,13748.0,29.6386,29.6757,29.6386,29.6682,13748.0
2015-06-01 12:40:00,39.99,40.01,39.97,39.98,6059.0,29.6608,29.6757,29.646,29.6534,6059.0
2015-06-01 12:45:00,39.98,40.0,39.95,39.95,19891.0,29.6534,29.6682,29.6311,29.6311,19891.0
2015-06-01 12:50:00,39.95,39.98,39.94,39.98,9313.0,29.6311,29.6534,29.6237,29.6534,9313.0
2015-06-01 12:55:00,39.98,40.01,39.97,40.0,24195.0,29.6534,29.6757,29.646,29.6682,24195.0
2015-06-01 13:00:00,40.0,40.04,40.0,40.02,11504.0,29.6682,29.6979,29.6682,29.6831,11504.0
2015-06-01 13:05:00,40.01,40.07,40.01,40.05,17128.0,29.6757,29.7202,29.6757,29.7053,17128.0
2015-06-01 13:10:00,40.04,40.06,40.04,40.06,7567.0,29.6979,29.7127,29.6979,29.7127,7567.0
2015-06-01 13:15:00,40.05,40.06,40.02,40.02,14485.0,29.7053,29.7127,29.6831,29.6831,14485.0
2015-06-01 13:20:00,40.02,40.08,40.02,40.08,19150.0,29.6831,29.7276,29.6831,29.7276,19150.0
2015-06-01 13:25:00,40.09,40.12,40.08,40.12,22429.0,29.735,29.7572,29.7276,29.7572,22429.0
2015-06-01 13:30:00,40.12,40.17,40.12,40.13,19198.0,29.7572,29.7943,29.7572,29.7647,19198.0
2015-06-01 13:35:00,40.12,40.14,40.11,40.14,11373.0,29.7572,29.7721,29.7498,29.7721,11373.0
2015-06-01 13:40:00,40.14,40.17,40.14,40.16,13629.0,29.7721,29.7943,29.7721,29.7869,13629.0
2015-06-01 13:45:00,40.17,40.18,40.15,40.16,23021.0,29.7943,29.8017,29.7795,29.7869,23021.0
2015-06-01 13:50:00,40.16,40.16,40.13,40.15,5496.0,29.7869,29.7869,29.7647,29.7795,5496.0
2015-06-01 13:55:00,40.14,40.15,40.1,40.11,11879.0,29.7721,29.7795,29.7424,29.7498,11879.0
2015-06-01 14:00:00,40.1,40.13,40.1,40.12,7082.0,29.7424,29.7647,29.7424,29.7572,7082.0
2015-06-01 14:05:00,40.12,40.13,40.1,40.13,8077.0,29.7572,29.7647,29.7424,29.7647,8077.0
2015-06-01 14:10:00,40.13,40.15,40.1,40.1,11315.0,29.7647,29.7795,29.7424,29.7424,11315.0
2015-06-01 14:15:00,40.11,40.16,40.1,40.14,12336.0,29.7498,29.7869,29.7424,29.7721,12336.0
2015-06-01 14:20:00,40.14,40.18,40.14,40.16,13647.0,29.7721,29.8017,29.7721,29.7869,13647.0
2015-06-01 14:25:00,40.16,40.18,40.16,40.18,4640.0,29.7869,29.8017,29.7869,29.8017,4640.0
2015-06-01 14:30:00,40.18,40.19,40.17,40.18,12856.0,29.8017,29.8092,29.7943,29.8017,12856.0
2015-06-01 14:35:00,40.18,40.18,40.13,40.13,16116.0,29.8017,29.8017,29.7647,29.7647,16116.0
2015-06-01 14:40:00,40.14,40.16,40.13,40.16,13148.0,29.7721,29.7869,29.7647,29.7869,13148.0
2015-06-01 14:45:00,40.16,40.19,40.15,40.18,14200.0,29.7869,29.8092,29.7795,29.8017,14200.0
2015-06-01 14:50:00,40.19,40.2,40.17,40.2,11159.0,29.8092,29.8166,29.7943,29.8166,11159.0
2015-06-01 14:55:00,40.19,40.2,40.17,40.19,12482.0,29.8092,29.8166,29.7943,29.8092,12482.0
2015-06-01 15:00:00,40.19,40.19,40.16,40.17,16503.0,29.8092,29.8092,29.7869,29.7943,16503.0
2015-06-01 15:05:00,40.16,40.18,40.15,40.18,19332.0,29.7869,29.8017,29.7795,29.8017,19332.0
2015-06-01 15:10:00,40.17,40.19,40.16,40.19,18902.0,29.7943,29.8092,29.7869,29.8092,18902.0
2015-06-01 15:15:00,40.19,40.21,40.18,40.18,24836.0,29.8092,29.824,29.8017,29.8017,24836.0
2015-06-01 15:20:00,40.18,40.22,40.18,40.22,18715.0,29.8017,29.8314,29.8017,29.8314,18715.0
2015-06-01 15:25:00,40.21,40.22,40.19,40.19,15662.0,29.824,29.8314,29.8092,29.8092,15662.0
2015-06-01 15:30:00,40.19,40.2,40.11,40.14,31881.0,29.8092,29.8166,29.7498,29.7721,31881.0
2015-06-01 15:35:00,40.14,40.14,40.1,40.12,16975.0,29.7721,29.7721,29.7424,29.7572,16975.0
2015-06-01 15:40:00,40.11,40.13,40.1,40.12,41051.0,29.7498,29.7647,29.7424,29.7572,41051.0
2015-06-01 15:45:00,40.12,40.16,40.1,40.16,57131.0,29.7572,29.7869,29.7424,29.7869,57131.0
2015-06-01 15:50:00,40.15,40.16,40.12,40.13,53430.0,29.7795,29.7869,29.7572,29.7647,53430.0
2015-06-01 15:55:00,40.13,40.14,40.12,40.14,156250.0,29.7647,29.7721,29.7572,29.7721,156250.0
2015-06-02 09:30:00,40.07,40.08,39.87,39.99,71605.0,29.7202,29.7276,29.5718,29.6608,71605.0
2015-06-02 09:35:00,39.99,40.0,39.91,39.95,47004.0,29.6608,29.6682,29.6015,29.6311,47004.0
2015-06-02 09:40:00,39.94,40.09,39.92,40.09,35792.0,29.6237,29.735,29.6089,29.735,35792.0
2015-06-02 09:45:00,40.09,40.09,39.93,39.95,32428.0,29.735,29.735,29.6163,29.6311,32428.0
2015-06-02 09:50:00,39.94,39.99,39.91,39.97,13797.0,29.6237,29.6608,29.6015,29.646,13797.0
2015-06-02 09:55:00,39.97,40.02,39.95,39.97,8049.0,29.646,29.6831,29.6311,29.646,8049.0
2015-06-02 10:00:00,39.96,39.99,39.89,39.98,16842.0,29.6386,29.6608,29.5866,29.6534,16842.0
2015-06-02 10:05:00,39.98,40.02,39.98,40.0,11141.0,29.6534,29.6831,29.6534,29.6682,11141.0
2015-06-02 10:10:00,40.01,40.06,39.88,39.91,23447.0,29.6757,29.7127,29.5792,29.6015,23447.0
2015-06-02 10:15:00,39.92,39.94,39.88,39.91,49491.0,29.6089,29.6237,29.5792,29.6015,49491.0
2015-06-02 10:20:00,39.91,39.94,39.88,39.93,50723.0,29.6015,29.6237,29.5792,29.6163,50723.0
2015-06-02 10:25:00,39.94,39.96,39.88,39.89,71149.0,29.6237,29.6386,29.5792,29.5866,71149.0
2015-06-02 10:30:00,39.89,39.9,39.81,39.83,29223.0,29.5866,29.5941,29.5273,29.5421,29223.0
2015-06-02 10:35:00,39.82,39.87,39.79,39.81,23938.0,29.5347,29.5718,29.5125,29.5273,23938.0
2015-06-02 10:40:00,39.8,39.81,39.77,39.79,19688.0,29.5199,29.5273,29.4976,29.5125,19688.0
2015-06-02 10:45:00,39.79,39.81,39.73,39.73,14387.0,29.5125,29.5273,29.468,29.468,14387.0
2015-06-02 10:50:00,39.74,39.74,39.68,39.71,21867.0,29.4754,29.4754,29.4309,29.4531,21867.0
2015-06-02 10:55:00,39.71,39.78,39.7,39.76,16370.0,29.4531,29.5051,29.4457,29.4902,16370.0
2015-06-02 11:00:00,39.76,39.81,39.75,39.8,33154.0,29.4902,29.5273,29.4828,29.5199,33154.0
2015-06-02 11:05:00,39.79,39.91,39.78,39.91,32854.0,29.5125,29.6015,29.5051,29.6015,32854.0
2015-06-02 11:10:00,39.91,39.92,39.84,39.86,23204.0,29.6015,29.6089,29.5496,29.5644,23204.0
2015-06-02 11:15:00,39.85,39.88,39.83,39.83,22169.0,29.557,29.5792,29.5421,29.5421,22169.0
2015-06-02 11:20:00,39.84,39.85,39.82,39.82,10000.0,29.5496,29.557,29.5347,29.5347,10000.0
2015-06-02 11:25:00,39.83,39.84,39.81,39.81,9400.0,29.5421,29.5496,29.5273,29.5273,9400.0
2015-06-02 11:30:00,39.8,39.83,39.78,39.82,8202.0,29.5199,29.5421,29.5051,29.5347,8202.0
2015-06-02 11:35:00,39.83,39.88,39.82,39.88,29793.0,29.5421,29.5792,29.5347,29.5792,29793.0
2015-06-02 11:40:00,39.88,39.97,39.88,39.96,20219.0,29.5792,29.646,29.5792,29.6386,20219.0
2015-06-02 11:45:00,39.97,40.03,39.97,40.02,18626.0,29.646,29.6905,29.646,29.6831,18626.0
2015-06-02 11:50:00,40.02,40.05,40.0,40.04,37143.0,29.6831,29.7053,29.6682,29.6979,37143.0
2015-06-02 11:55:00,40.04,40.06,40.02,40.02,15026.0,29.6979,29.7127,29.6831,29.6831,15026.0
2015-06-02 12:00:00,40.01,40.08,40.01,40.07,24598.0,29.6757,29.7276,29.6757,29.7202,24598.0
2015-06-02 12:05:00,40.07,40.15,40.07,40.1,20781.0,29.7202,29.7795,29.7202,29.7424,20781.0
2015-06-02 12:10:00,40.11,40.15,40.11,40.11,7117.0,29.7498,29.7795,29.7498,29.7498,7117.0
2015-06-02 12:15:00,40.09,40.09,40.04,40.08,13200.0,29.735,29.735,29.6979,29.7276,13200.0
2015-06-02 12:20:00,40.08,40.09,40.01,40.02,16440.0,29.7276,29.735,29.6757,29.6831,16440.0
2015-06-02 12:25:00,40.02,40.02,39.97,39.98,17410.0,29.6831,29.6831,29.646,29.6534,17410.0
2015-06-02 12:30:00,39.99,40.06,39.99,40.06,8424.0,29.6608,29.7127,29.6608,29.7127,8424.0
2015-06-02 12:35:00,40.06,40.1,40.04,40.1,10591.0,29.7127,29.7424,29.6979,29.7424,10591.0
2015-06-02 12:40:00,40.1,40.11,40.04,40.04,8592.0,29.7424,29.7498,29.6979,29.6979,8592.0
2015-06-02 12:45:00,40.04,40.08,40.03,40.08,4536.0,29.6979,29.7276,29.6905,29.7276,4536.0
2015-06-02 12:50:00,40.08,40.1,40.04,40.04,9195.0,29.7276,29.7424,29.6979,29.6979,9195.0
2015-06-02 12:55:00,40.04,40.11,40.04,40.08,9203.0,29.6979,29.7498,29.6979,29.7276,9203.0
2015-06-02 13:00:00,40.09,40.11,40.05,40.07,12506.0,29.735,29.7498,29.7053,29.7202,12506.0
2015-06-02 13:05:00,40.06,40.07,40.03,40.04,15060.0,29.7127,29.7202,29.6905,29.6979,15060.0
2015-06-02 13:10:00,40.04,40.04,40.01,40.04,10199.0,29.6979,29.6979,29.6757,29.6979,10199.0
2015-06-02 13:15:00,40.05,40.09,40.04,40.09,7223.0,29.7053,29.735,29.6979,29.735,7223.0
2015-06-02 13:20:00,40.09,40.14,40.08,40.08,27000.0,29.735,29.7721,29.7276,29.7276,27000.0
2015-06-02 13:25:00,40.08,40.09,40.05,40.06,4114.0,29.7276,29.735,29.7053,29.7127,4114.0
2015-06-02 13:30:00,40.06,40.08,40.04,40.04,7627.0,29.7127,29.7276,29.6979,29.6979,7627.0
2015-06-02 13:35:00,40.04,40.09,40.04,40.09,13799.0,29.6979,29.735,29.6979,29.735,13799.0
2015-06-02 13:40:00,40.09,40.12,40.08,40.1,12446.0,29.735,29.7572,29.7276,29.7424,12446.0
2015-06-02 13:45:00,40.1,40.11,40.08,40.08,11300.0,29.7424,29.7498,29.7276,29.7276,11300.0
2015-06-02 13:50:00,40.07,40.11,40.06,40.08,14473.0,29.7202,29.7498,29.7127,29.7276,14473.0
2015-06-02 13:55:00,40.08,40.09,40.07,40.09,2650.0,29.7276,29.735,29.7202,29.735,2650.0
2015-06-02 14:00:00,40.08,40.12,40.08,40.12,17209.0,29.7276,29.7572,29.7276,29.7572,17209.0
2015-06-02 14:05:00,40.12,40.18,40.11,40.18,28563.0,29.7572,29.8017,29.7498,29.8017,28563.0
2015-06-02 14:10:00,40.18,40.18,40.12,40.14,16495.0,29.8017,29.8017,29.7572,29.7721,16495.0
2015-06-02 14:15:00,40.13,40.15,40.12,40.12,13221.0,29.7647,29.7795,29.7572,29.7572,13221.0
2015-06-02 14:20:00,40.12,40.16,40.12,40.16,13698.0,29.7572,29.7869,29.7572,29.7869,13698.0
2015-06-02 14:25:00,40.16,40.17,40.14,40.16,35985.0,29.7869,29.7943,29.7721,29.7869,35985.0
2015-06-02 14:30:00,40.16,40.18,40.15,40.15,21601.0,29.7869,29.8017,29.7795,29.7795,21601.0
2015-06-02 14:35:00,40.15,40.17,40.13,40.14,23977.0,29.7795,29.7943,29.7647,29.7721,23977.0
2015-06-02 14:40:00,40.13,40.15,40.12,40.13,17642.0,29.7647,29.7795,29.7572,29.7647,17642.0
2015-06-02 14:45:00,40.13,40.17,40.11,40.11,28155.0,29.7647,29.7943,29.7498,29.7498,28155.0
2015-06-02 14:50:00,40.11,40.15,40.1,40.14,14488.0,29.7498,29.7795,29.7424,29.7721,14488.0
2015-06-02 14:55:00,40.15,40.16,40.14,40.16,10313.0,29.7795,29.7869,29.7721,29.7869,10313.0
2015-06-02 15:00:00,40.15,40.18,40.14,40.17,17467.0,29.7795,29.8017,29.7721,29.7943,17467.0
2015-06-02 15:05:00,40.17,40.18,40.13,40.16,19575.0,29.7943,29.8017,29.7647,29.7869,19575.0
2015-06-02 15:10:00,40.16,40.17,40.13,40.14,54855.0,29.7869,29.7943,29.7647,29.7721,54855.0
2015-06-02 15:15:00,40.14,40.18,40.14,40.14,33358.0,29.7721,29.8017,29.7721,29.7721,33358.0
2015-06-02 15:20:00,40.14,40.15,40.1,40.1,51732.0,29.7721,29.7795,29.7424,29.7424,51732.0
2015-06-02 15:25:00,40.11,40.11,40.06,40.07,26086.0,29.7498,29.7498,29.7127,29.7202,26086.0
2015-06-02 15:30:00,40.06,40.08,40.03,40.07,46184.0,29.7127,29.7276,29.6905,29.7202,46184.0
2015-06-02 15:35:00,40.07,40.12,40.06,40.07,63717.0,29.7202,29.7572,29.7127,29.7202,63717.0
2015-06-02 15:40:00,40.08,40.11,40.07,40.09,49879.0,29.7276,29.7498,29.7202,29.735,49879.0
2015-06-02 15:45:00,40.09,40.12,40.08,40.1,74950.0,29.735,29.7572,29.7276,29.7424,74950.0
2015-06-02 15:50:00,40.09,40.14,40.09,40.14,50171.0,29.735,29.7721,29.735,29.7721,50171.0
2015-06-02 15:55:00,40.13,40.18,40.13,40.16,217056.0,29.7647,29.8017,29.7647,29.7869,217056.0
2015-06-03 09:30:00,40.13,40.24,39.96,40.01,55684.0,29.7647,29.8462,29.6386,29.6757,55684.0
2015-06-03 09:35:00,39.96,40.02,39.88,40.01,40212.0,29.6386,29.6831,29.5792,29.6757,40212.0
2015-06-03 09:40:00,40.01,40.03,39.97,40.02,56399.0,29.6757,29.6905,29.646,29.6831,56399.0
2015-06-03 09:45:00,40.02,40.05,39.99,40.0,51327.0,29.6831,29.7053,29.6608,29.6682,51327.0
2015-06-03 09:50:00,40.0,40.06,39.99,40.05,51821.0,29.6682,29.7127,29.6608,29.7053,51821.0
2015-06-03 09:55:00,40.05,40.09,40.04,40.06,21801.0,29.7053,29.735,29.6979,29.7127,21801.0
2015-06-03 10:00:00,40.06,40.08,40.03,40.03,68654.0,29.7127,29.7276,29.6905,29.6905,68654.0
2015-06-03 10:05:00,40.03,40.05,39.98,40.0,63247.0,29.6905,29.7053,29.6534,29.6682,63247.0
2015-06-03 10:10:00,39.99,40.06,39.97,40.05,51562.0,29.6608,29.7127,29.646,29.7053,51562.0
2015-06-03 10:15:00,40.06,40.08,40.02,40.06,20563.0,29.7127,29.7276,29.6831,29.7127,20563.0
2015-06-03 10:20:00,40.06,40.09,40.05,40.05,19361.0,29.7127,29.735,29.7053,29.7053,19361.0
2015-06-03 10:25:00,40.06,40.08,40.04,40.08,26719.0,29.7127,29.7276,29.6979,29.7276,26719.0
2015-06-03 10:30:00,40.08,40.1,40.06,40.06,23761.0,29.7276,29.7424,29.7127,29.7127,23761.0
2015-06-03 10:35:00,40.06,40.07,40.05,40.06,14848.0,29.7127,29.7202,29.7053,29.7127,14848.0
2015-06-03 10:40:00,40.06,40.08,40.06,40.08,21888.0,29.7127,29.7276,29.7127,29.7276,21888.0
2015-06-03 10:45:00,40.07,40.07,40.04,40.06,60050.0,29.7202,29.7202,29.6979,29.7127,60050.0
2015-06-03 10:50:00,40.05,40.06,40.01,40.02,28714.0,29.7053,29.7127,29.6757,29.6831,28714.0
2015-06-03 10:55:00,40.02,40.07,40.01,40.07,43617.0,29.6831,29.7202,29.6757,29.7202,43617.0
2015-06-03 11:00:00,40.06,40.09,40.06,40.07,16869.0,29.7127,29.735,29.7127,29.7202,16869.0
2015-06-03 11:05:00,40.08,40.11,40.06,40.1,29437.0,29.7276,29.7498,29.7127,29.7424,29437.0
2015-06-03 11:10:00,40.1,40.13,40.1,40.12,17436.0,29.7424,29.7647,29.7424,29.7572,17436.0
2015-06-03 11:15:00,40.12,40.2,40.12,40.18,25476.0,29.7572,29.8166,29.7572,29.8017,25476.0
2015-06-03 11:20:00,40.19,40.19,40.15,40.16,20857.0,29.8092,29.8092,29.7795,29.7869,20857.0
2015-06-03 11:25:00,40.15,40.17,40.15,40.16,27204.0,29.7795,29.7943,29.7795,29.7869,27204.0
2015-06-03 11:30:00,40.16,40.18,40.11,40.12,55735.0,29.7869,29.8017,29.7498,29.7572,55735.0
2015-06-03 11:35:00,40.13,40.15,40.1,40.1,15324.0,29.7647,29.7795,29.7424,29.7424,15324.0
2015-06-03 11:40:00,40.1,40.12,40.09,40.1,58004.0,29.7424,29.7572,29.735,29.7424,58004.0
2015-06-03 11:45:00,40.09,40.1,40.05,40.05,16427.0,29.735,29.7424,29.7053,29.7053,16427.0
2015-06-03 11:50:00,40.05,40.06,40.02,40.04,17088.0,29.7053,29.7127,29.6831,29.6979,17088.0
2015-06-03 11:55:00,40.05,40.08,40.04,40.06,16214.0,29.7053,29.7276,29.6979,29.7127,16214.0
2015-06-03 12:00:00,40.06,40.07,40.04,40.07,24804.0,29.7127,29.7202,29.6979,29.7202,24804.0
2015-06-03 12:05:00,40.06,40.07,40.05,40.07,8056.0,29.7127,29.7202,29.7053,29.7202,8056.0
2015-06-03 12:10:00,40.07,40.11,40.07,40.09,35375.0,29.7202,29.7498,29.7202,29.735,35375.0
2015-06-03 12:15:00,40.1,40.11,40.09,40.09,25306.0,29.7424,29.7498,29.735,29.735,25306.0
2015-06-03 12:20:00,40.09,40.1,40.08,40.09,83339.0,29.735,29.7424,29.7276,29.735,83339.0
2015-06-03 12:25:00,40.09,40.1,40.04,40.05,37700.0,29.735,29.7424,29.6979,29.7053,37700.0
2015-06-03 12:30:00,40.05,40.05,40.0,40.01,15156.0,29.7053,29.7053,29.6682,29.6757,15156.0
2015-06-03 12:35:00,40.01,40.03,40.0,40.01,12739.0,29.6757,29.6905,29.6682,29.6757,12739.0
2015-06-03 12:40:00,40.01,40.01,39.99,40.0,19580.0,29.6757,29.6757,29.6608,29.6682,19580.0
2015-06-03 12:45:00,39.99,40.0,39.97,39.99,29657.0,29.6608,29.6682,29.646,29.6608,29657.0
2015-06-03 12:50:00,39.99,39.99,39.93,39.94,16112.0,29.6608,29.6608,29.6163,29.6237,16112.0
2015-06-03 12:55:00,39.94,39.95,39.92,39.93,32734.0,29.6237,29.6311,29.6089,29.6163,32734.0
2015-06-03 13:00:00,39.94,39.96,39.92,39.92,19700.0,29.6237,29.6386,29.6089,29.6089,19700.0
2015-06-03 13:05:00,39.92,39.98,39.9,39.91,48633.0,29.6089,29.6534,29.5941,29.6015,48633.0
2015-06-03 13:10:00,39.91,39.94,39.89,39.94,17456.0,29.6015,29.6237,29.5866,29.6237,17456.0
2015-06-03 13:15:00,39.95,40.01,39.95,40.0,27053.0,29.6311,29.6757,29.6311,29.6682,27053.0
2015-06-03 13:20:00,40.0,40.01,39.99,39.99,21531.0,29.6682,29.6757,29.6608,29.6608,21531.0
2015-06-03 13:25:00,40.0,40.01,39.98,39.98,10705.0,29.6682,29.6757,29.6534,29.6534,10705.0
2015-06-03 13:30:00,39.98,39.99,39.92,39.95,25090.0,29.6534,29.6608,29.6089,29.6311,25090.0
2015-06-03 13:35:00,39.95,39.98,39.94,39.95,16653.0,29.6311,29.6534,29.6237,29.6311,16653.0
2015-06-03 13:40:00,39.95,39.99,39.95,39.97,15141.0,29.6311,29.6608,29.6311,29.646,15141.0
2015-06-03 13:45:00,39.96,39.97,39.95,39.95,6500.0,29.6386,29.646,29.6311,29.6311,6500.0
2015-06-03 13:50:00,39.96,39.99,39.96,39.98,20330.0,29.6386,29.6608,29.6386,29.6534,20330.0
2015-06-03 13:55:00,39.99,39.99,39.95,39.95,14722.0,29.6608,29.6608,29.6311,29.6311,14722.0
2015-06-03 14:00:00,39.96,40.02,39.96,40.01,27246.0,29.6386,29.6831,29.6386,29.6757,27246.0
2015-06-03 14:05:00,40.01,40.02,39.98,39.98,15011.0,29.6757,29.6831,29.6534,29.6534,15011.0
2015-06-03 14:10:00,39.99,40.01,39.98,40.01,17087.0,29.6608,29.6757,29.6534,29.6757,17087.0
2015-06-03 14:15:00,40.01,40.02,39.99,40.01,14830.0,29.6757,29.6831,29.6608,29.6757,14830.0
2015-06-03 14:20:00,40.01,40.03,40.0,40.02,15231.0,29.6757,29.6905,29.6682,29.6831,15231.0
2015-06-03 14:25:00,40.02,40.02,39.98,40.0,29062.0,29.6831,29.6831,29.6534,29.6682,29062.0
2015-06-03 14:30:00,39.99,40.0,39.98,39.99,13208.0,29.6608,29.6682,29.6534,29.6608,13208.0
2015-06-03 14:35:00,39.99,40.0,39.98,40.0,13334.0,29.6608,29.6682,29.6534,29.6682,13334.0
2015-06-03 14:40:00,40.0,40.0,39.98,39.98,18319.0,29.6682,29.6682,29.6534,29.6534,18319.0
2015-06-03 14:45:00,39.99,40.02,39.98,40.02,18848.0,29.6608,29.6831,29.6534,29.6831,18848.0
2015-06-03 14:50:00,40.02,40.03,40.0,40.01,28610.0,29.6831,29.6905,29.6682,29.6757,28610.0
2015-06-03 14:55:00,40.01,40.03,40.0,40.03,10776.0,29.6757,29.6905,29.6682,29.6905,10776.0
2015-06-03 15:00:00,40.02,40.04,39.99,40.0,24938.0,29.6831,29.6979,29.6608,29.6682,24938.0
2015-06-03 15:05:00,40.0,40.02,40.0,40.01,11401.0,29.6682,29.6831,29.6682,29.6757,11401.0
2015-06-03 15:10:00,40.01,40.02,39.99,40.0,27286.0,29.6757,29.6831,29.6608,29.6682,27286.0
2015-06-03 15:15:00,39.99,40.0,39.97,39.98,40480.0,29.6608,29.6682,29.646,29.6534,40480.0
2015-06-03 15:20:00,39.98,40.0,39.97,39.98,32152.0,29.6534,29.6682,29.646,29.6534,32152.0
2015-06-03 15:25:00,39.98,39.99,39.97,39.97,35019.0,29.6534,29.6608,29.646,29.646,35019.0
2015-06-03 15:30:00,39.98,39.99,39.96,39.98,34649.0,29.6534,29.6608,29.6386,29.6534,34649.0
2015-06-03 15:35:00,39.98,40.0,39.97,40.0,34439.0,29.6534,29.6682,29.646,29.6682,34439.0
2015-06-03 15:40:00,40.0,40.0,39.94,39.96,54168.0,29.6682,29.6682,29.6237,29.6386,54168.0
2015-06-03 15:45:00,39.95,39.96,39.94,39.94,38475.0,29.6311,29.6386,29.6237,29.6237,38475.0
2015-06-03 15:50:00,39.95,39.95,39.94,39.94,45747.0,29.6311,29.6311,29.6237,29.6237,45747.0
2015-06-03 15:55:00,39.94,39.97,39.94,39.97,119874.0,29.6237,29.646,29.6237,29.646,119874.0
2015-06-04 09:30:00,39.88,40.15,39.71,39.81,56558.0,29.5792,29.7795,29.4531,29.5273,56558.0
2015-06-04 09:35:00,39.82,39.84,39.8,39.83,18114.0,29.5347,29.5496,29.5199,29.5421,18114.0
2015-06-04 09:40:00,39.83,39.86,39.78,39.78,18729.0,29.5421,29.5644,29.5051,29.5051,18729.0
2015-06-04 09:45:00,39.78,39.84,39.78,39.8,19998.0,29.5051,29.5496,29.5051,29.5199,19998.0
2015-06-04 09:50:00,39.79,39.81,39.75,39.8,22831.0,29.5125,29.5273,29.4828,29.5199,22831.0
2015-06-04 09:55:00,39.78,39.81,39.74,39.74,30740.0,29.5051,29.5273,29.4754,29.4754,30740.0
2015-06-04 10:00:00,39.75,39.82,39.72,39.81,20780.0,29.4828,29.5347,29.4606,29.5273,20780.0
2015-06-04 10:05:00,39.82,39.85,39.79,39.79,15954.0,29.5347,29.557,29.5125,29.5125,15954.0
2015-06-04 10:10:00,39.8,39.84,39.77,39.77,19681.0,29.5199,29.5496,29.4976,29.4976,19681.0
2015-06-04 10:15:00,39.77,39.85,39.76,39.84,18946.0,29.4976,29.557,29.4902,29.5496,18946.0
2015-06-04 10:20:00,39.84,39.88,39.83,39.84,45413.0,29.5496,29.5792,29.5421,29.5496,45413.0
2015-06-04 10:25:00,39.83,39.86,39.81,39.83,17888.0,29.5421,29.5644,29.5273,29.5421,17888.0
2015-06-04 10:30:00,39.83,39.83,39.73,39.76,158021.0,29.5421,29.5421,29.468,29.4902,158021.0
2015-06-04 10:35:00,39.77,39.8,39.73,39.77,35983.0,29.4976,29.5199,29.468,29.4976,35983.0
2015-06-04 10:40:00,39.77,39.84,39.77,39.84,13102.0,29.4976,29.5496,29.4976,29.5496,13102.0
2015-06-04 10:45:00,39.84,39.88,39.81,39.88,10425.0,29.5496,29.5792,29.5273,29.5792,10425.0
2015-06-04 10:50:00,39.88,39.89,39.83,39.87,13065.0,29.5792,29.5866,29.5421,29.5718,13065.0
2015-06-04 10:55:00,39.87,39.88,39.85,39.85,19032.0,29.5718,29.5792,29.557,29.557,19032.0
2015-06-04 11:00:00,39.84,39.85,39.79,39.81,9185.0,29.5496,29.557,29.5125,29.5273,9185.0
2015-06-04 11:05:00,39.8,39.8,39.74,39.76,12307.0,29.5199,29.5199,29.4754,29.4902,12307.0
2015-06-04 11:10:00,39.77,39.86,39.73,39.83,20155.0,29.4976,29.5644,29.468,29.5421,20155.0
2015-06-04 11:15:00,39.84,39.84,39.77,39.8,23772.0,29.5496,29.5496,29.4976,29.5199,23772.0
2015-06-04 11:20:00,39.79,39.89,39.79,39.88,13333.0,29.5125,29.5866,29.5125,29.5792,13333.0
2015-06-04 11:25:00,39.88,39.89,39.82,39.82,21744.0,29.5792,29.5866,29.5347,29.5347,21744.0
2015-06-04 11:30:00,39.82,39.84,39.79,39.81,12208.0,29.5347,29.5496,29.5125,29.5273,12208.0
2015-06-04 11:35:00,39.81,39.9,39.81,39.88,24150.0,29.5273,29.5941,29.5273,29.5792,24150.0
2015-06-04 11:40:00,39.88,39.95,39.88,39.91,26529.0,29.5792,29.6311,29.5792,29.6015,26529.0
2015-06-04 11:45:00,39.9,39.92,39.85,39.91,36522.0,29.5941,29.6089,29.557,29.6015,36522.0
2015-06-04 11:50:00,39.92,39.95,39.88,39.91,12020.0,29.6089,29.6311,29.5792,29.6015,12020.0
2015-06-04 11:55:00,39.91,39.93,39.87,39.91,12645.0,29.6015,29.6163,29.5718,29.6015,12645.0
2015-06-04 12:00:00,39.9,39.95,39.88,39.93,12423.0,29.5941,29.6311,29.5792,29.6163,12423.0
2015-06-04 12:05:00,39.92,39.94,39.91,39.94,9971.0,29.6089,29.6237,29.6015,29.6237,9971.0
2015-06-04 12:10:00,39.94,39.99,39.9,39.98,73477.0,29.6237,29.6608,29.5941,29.6534,73477.0
2015-06-04 12:15:00,39.98,40.0,39.97,39.98,15103.0,29.6534,29.6682,29.646,29.6534,15103.0
2015-06-04 12:20:00,39.97,39.97,39.94,39.94,12499.0,29.646,29.646,29.6237,29.6237,12499.0
2015-06-04 12:25:00,39.95,39.97,39.94,39.97,66014.0,29.6311,29.646,29.6237,29.646,66014.0
2015-06-04 12:30:00,39.97,40.1,39.95,40.09,61493.0,29.646,29.7424,29.6311,29.735,61493.0
2015-06-04 12:35:00,40.08,40.08,40.01,40.02,10797.0,29.7276,29.7276,29.6757,29.6831,10797.0
2015-06-04 12:40:00,40.01,40.01,39.98,39.98,5600.0,29.6757,29.6757,29.6534,29.6534,5600.0
2015-06-04 12:45:00,39.98,40.03,39.98,40.0,10714.0,29.6534,29.6905,29.6534,29.6682,10714.0
2015-06-04 12:50:00,40.0,40.0,39.97,39.97,3100.0,29.6682,29.6682,29.646,29.646,3100.0
2015-06-04 12:55:00,39.97,39.97,39.93,39.94,14396.0,29.646,29.646,29.6163,29.6237,14396.0
2015-06-04 13:00:00,39.95,39.95,39.91,39.95,35530.0,29.6311,29.6311,29.6015,29.6311,35530.0
2015-06-04 13:05:00,39.95,39.95,39.91,39.93,39820.0,29.6311,29.6311,29.6015,29.6163,39820.0
2015-06-04 13:10:00,39.94,39.97,39.93,39.94,63323.0,29.6237,29.646,29.6163,29.6237,63323.0
2015-06-04 13:15:00,39.95,39.96,39.89,39.9,29044.0,29.6311,29.6386,29.5866,29.5941,29044.0
2015-06-04 13:20:00,39.91,39.91,39.87,39.88,8269.0,29.6015,29.6015,29.5718,29.5792,8269.0
2015-06-04 13:25:00,39.87,39.92,39.85,39.91,35836.0,29.5718,29.6089,29.557,29.6015,35836.0
2015-06-04 13:30:00,39.91,39.96,39.9,39.94,33837.0,29.6015,29.6386,29.5941,29.6237,33837.0
2015-06-04 13:35:00,39.93,40.0,39.93,40.0,21275.0,29.6163,29.6682,29.6163,29.6682,21275.0
2015-06-04 13:40:00,40.01,40.03,39.97,40.03,15062.0,29.6757,29.6905,29.646,29.6905,15062.0
2015-06-04 13:45:00,40.03,40.05,39.96,39.96,52615.0,29.6905,29.7053,29.6386,29.6386,52615.0
2015-06-04 13:50:00,39.96,39.97,39.94,39.95,24464.0,29.6386,29.646,29.6237,29.6311,24464.0
2015-06-04 13:55:00,39.95,39.97,39.94,39.96,19968.0,29.6311,29.646,29.6237,29.6386,19968.0
2015-06-04 14:00:00,39.96,39.97,39.94,39.97,41075.0,29.6386,29.646,29.6237,29.646,41075.0
2015-06-04 14:05:00,39.97,39.97,39.95,39.95,12155.0,29.646,29.646,29.6311,29.6311,12155.0
2015-06-04 14:10:00,39.95,40.01,39.95,40.0,19845.0,29.6311,29.6757,29.6311,29.6682,19845.0
2015-06-04 14:15:00,40.0,40.0,39.97,40.0,13100.0,29.6682,29.6682,29.646,29.6682,13100.0
2015-06-04 14:20:00,40.0,40.07,40.0,40.05,30483.0,29.6682,29.7202,29.6682,29.7053,30483.0
2015-06-04 14:25:00,40.06,40.06,40.01,40.01,8117.0,29.7127,29.7127,29.6757,29.6757,8117.0
2015-06-04 14:30:00,40.0,40.02,39.99,40.0,9924.0,29.6682,29.6831,29.6608,29.6682,9924.0
2015-06-04 14:35:00,40.0,40.0,39.97,39.99,11636.0,29.6682,29.6682,29.646,29.6608,11636.0
2015-06-04 14:40:00,39.98,40.01,39.97,40.0,9670.0,29.6534,29.6757,29.646,29.6682,9670.0
2015-06-04 14:45:00,39.99,40.0,39.99,39.99,4077.0,29.6608,29.6682,29.6608,29.6608,4077.0
2015-06-04 14:50:00,40.0,40.02,39.99,40.01,13266.0,29.6682,29.6831,29.6608,29.6757,13266.0
2015-06-04 14:55:00,40.02,40.06,40.01,40.05,24831.0,29.6831,29.7127,29.6757,29.7053,24831.0
2015-06-04 15:00:00,40.05,40.07,40.04,40.07,16041.0,29.7053,29.7202,29.6979,29.7202,16041.0
2015-06-04 15:05:00,40.07,40.08,40.06,40.08,26187.0,29.7202,29.7276,29.7127,29.7276,26187.0
2015-06-04 15:10:00,40.08,40.09,40.04,40.05,30496.0,29.7276,29.735,29.6979,29.7053,30496.0
2015-06-04 15:15:00,40.05,40.06,40.02,40.03,47208.0,29.7053,29.7127,29.6831,29.6905,47208.0
2015-06-04 15:20:00,40.03,40.04,40.0,40.01,43106.0,29.6905,29.6979,29.6682,29.6757,43106.0
2015-06-04 15:25:00,40.0,40.07,40.0,40.06,74336.0,29.6682,29.7202,29.6682,29.7127,74336.0
2015-06-04 15:30:00,40.07,40.09,40.05,40.06,66452.0,29.7202,29.735,29.7053,29.7127,66452.0
2015-06-04 15:35:00,40.05,40.06,40.02,40.02,45200.0,29.7053,29.7127,29.6831,29.6831,45200.0
2015-06-04 15:40:00,40.02,40.03,40.01,40.03,68064.0,29.6831,29.6905,29.6757,29.6905,68064.0
2015-06-04 15:45:00,40.02,40.03,40.0,40.03,65040.0,29.6831,29.6905,29.6682,29.6905,65040.0
2015-06-04 15:50:00,40.03,40.03,39.99,40.03,100485.0,29.6905,29.6905,29.6608,29.6905,100485.0
2015-06-04 15:55:00,40.03,40.1,40.02,40.1,387102.0,29.6905,29.7424,29.6831,29.7424,387102.0
2015-06-05 09:30:00,39.67,39.78,39.38,39.51,93186.0,29.4235,29.5051,29.2084,29.3048,93186.0
2015-06-05 09:35:00,39.45,39.66,39.44,39.52,37902.0,29.2603,29.4161,29.2529,29.3122,37902.0
2015-06-05 09:40:00,39.54,39.69,39.53,39.63,25485.0,29.327,29.4383,29.3196,29.3938,25485.0
2015-06-05 09:45:00,39.63,39.68,39.57,39.66,54233.0,29.3938,29.4309,29.3493,29.4161,54233.0
2015-06-05 09:50:00,39.66,39.79,39.66,39.78,49050.0,29.4161,29.5125,29.4161,29.5051,49050.0
2015-06-05 09:55:00,39.78,39.84,39.75,39.84,34960.0,29.5051,29.5496,29.4828,29.5496,34960.0
2015-06-05 10:00:00,39.83,39.88,39.78,39.83,57290.0,29.5421,29.5792,29.5051,29.5421,57290.0
2015-06-05 10:05:00,39.81,39.86,39.81,39.83,25934.0,29.5273,29.5644,29.5273,29.5421,25934.0
2015-06-05 10:10:00,39.83,39.85,39.81,39.81,28980.0,29.5421,29.557,29.5273,29.5273,28980.0
2015-06-05 10:15:00,39.82,39.85,39.78,39.8,33622.0,29.5347,29.557,29.5051,29.5199,33622.0
2015-06-05 10:20:00,39.81,39.84,39.8,39.83,18914.0,29.5273,29.5496,29.5199,29.5421,18914.0
2015-06-05 10:25:00,39.83,39.84,39.79,39.82,35297.0,29.5421,29.5496,29.5125,29.5347,35297.0
2015-06-05 10:30:00,39.81,39.85,39.81,39.85,14028.0,29.5273,29.557,29.5273,29.557,14028.0
2015-06-05 10:35:00,39.84,39.88,39.84,39.85,35055.0,29.5496,29.5792,29.5496,29.557,35055.0
2015-06-05 10:40:00,39.86,39.87,39.84,39.86,19038.0,29.5644,29.5718,29.5496,29.5644,19038.0
2015-06-05 10:45:00,39.85,39.86,39.79,39.8,23679.0,29.557,29.5644,29.5125,29.5199,23679.0
2015-06-05 10:50:00,39.8,39.85,39.78,39.8,55488.0,29.5199,29.557,29.5051,29.5199,55488.0
2015-06-05 10:55:00,39.8,39.85,39.78,39.85,18902.0,29.5199,29.557,29.5051,29.557,18902.0
2015-06-05 11:00:00,39.85,39.88,39.82,39.88,22609.0,29.557,29.5792,29.5347,29.5792,22609.0
2015-06-05 11:05:00,39.87,39.89,39.86,39.87,21283.0,29.5718,29.5866,29.5644,29.5718,21283.0
2015-06-05 11:10:00,39.88,39.99,39.88,39.96,24384.0,29.5792,29.6608,29.5792,29.6386,24384.0
2015-06-05 11:15:00,39.97,39.97,39.9,39.9,16625.0,29.646,29.646,29.5941,29.5941,16625.0
2015-06-05 11:20:00,39.9,39.91,39.87,39.9,21767.0,29.5941,29.6015,29.5718,29.5941,21767.0
2015-06-05 11:25:00,39.9,39.98,39.89,39.98,27899.0,29.5941,29.6534,29.5866,29.6534,27899.0
2015-06-05 11:30:00,39.98,39.98,39.9,39.91,20585.0,29.6534,29.6534,29.5941,29.6015,20585.0
2015-06-05 11:35:00,39.92,39.95,39.9,39.94,15758.0,29.6089,29.6311,29.5941,29.6237,15758.0
2015-06-05 11:40:00,39.94,39.98,39.93,39.97,34267.0,29.6237,29.6534,29.6163,29.646,34267.0
2015-06-05 11:45:00,39.97,39.98,39.93,39.96,22035.0,29.646,29.6534,29.6163,29.6386,22035.0
2015-06-05 11:50:00,39.96,39.96,39.93,39.95,17138.0,29.6386,29.6386,29.6163,29.6311,17138.0
2015-06-05 11:55:00,39.94,39.96,39.93,39.95,33551.0,29.6237,29.6386,29.6163,29.6311,33551.0
2015-06-05 12:00:00,39.95,39.96,39.92,39.93,28729.0,29.6311,29.6386,29.6089,29.6163,28729.0
2015-06-05 12:05:00,39.93,39.94,39.88,39.89,21900.0,29.6163,29.6237,29.5792,29.5866,21900.0
2015-06-05 12:10:00,39.9,39.9,39.85,39.86,4742.0,29.5941,29.5941,29.557,29.5644,4742.0
2015-06-05 12:15:00,39.86,39.87,39.85,39.87,18062.0,29.5644,29.5718,29.557,29.5718,18062.0
2015-06-05 12:20:00,39.87,39.89,39.87,39.89,22726.0,29.5718,29.5866,29.5718,29.5866,22726.0
2015-06-05 12:25:00,39.89,39.9,39.88,39.89,15990.0,29.5866,29.5941,29.5792,29.5866,15990.0
2015-06-05 12:30:00,39.89,39.9,39.85,39.9,31723.0,29.5866,29.5941,29.557,29.5941,31723.0
2015-06-05 12:35:00,39.89,39.9,39.87,39.89,15263.0,29.5866,29.5941,29.5718,29.5866,15263.0
2015-06-05 12:40:00,39.88,39.93,39.84,39.91,26065.0,29.5792,29.6163,29.5496,29.6015,26065.0
2015-06-05 12:45:00,39.9,39.95,39.9,39.95,10469.0,29.5941,29.6311,29.5941,29.6311,10469.0
2015-06-05 12:50:00,39.95,40.01,39.95,40.0,10482.0,29.6311,29.6757,29.6311,29.6682,10482.0
2015-06-05 12:55:00,40.01,40.02,39.99,40.01,45910.0,29.6757,29.6831,29.6608,29.6757,45910.0
2015-06-05 13:00:00,40.01,40.02,40.0,40.0,37428.0,29.6757,29.6831,29.6682,29.6682,37428.0
2015-06-05 13:05:00,40.0,40.01,39.99,40.0,23227.0,29.6682,29.6757,29.6608,29.6682,23227.0
2015-06-05 13:10:00,40.0,40.01,40.0,40.0,8150.0,29.6682,29.6757,29.6682,29.6682,8150.0
2015-06-05 13:15:00,40.0,40.01,39.99,40.01,43023.0,29.6682,29.6757,29.6608,29.6757,43023.0
2015-06-05 13:20:00,40.0,40.03,39.99,40.03,38239.0,29.6682,29.6905,29.6608,29.6905,38239.0
2015-06-05 13:25:00,40.04,40.09,40.03,40.08,32895.0,29.6979,29.735,29.6905,29.7276,32895.0
2015-06-05 13:30:00,40.07,40.09,40.04,40.05,33158.0,29.7202,29.735,29.6979,29.7053,33158.0
2015-06-05 13:35:00,40.05,40.06,40.03,40.05,21375.0,29.7053,29.7127,29.6905,29.7053,21375.0
2015-06-05 13:40:00,40.05,40.05,40.01,40.04,30347.0,29.7053,29.7053,29.6757,29.6979,30347.0
2015-06-05 13:45:00,40.04,40.06,40.04,40.04,16751.0,29.6979,29.7127,29.6979,29.6979,16751.0
2015-06-05 13:50:00,40.05,40.07,40.04,40.06,10145.0,29.7053,29.7202,29.6979,29.7127,10145.0
2015-06-05 13:55:00,40.06,40.07,40.05,40.06,7876.0,29.7127,29.7202,29.7053,29.7127,7876.0
2015-06-05 14:00:00,40.07,40.15,40.07,40.15,44088.0,29.7202,29.7795,29.7202,29.7795,44088.0
2015-06-05 14:05:00,40.16,40.19,40.16,40.18,28910.0,29.7869,29.8092,29.7869,29.8017,28910.0
2015-06-05 14:10:00,40.19,40.19,40.17,40.18,15300.0,29.8092,29.8092,29.7943,29.8017,15300.0
2015-06-05 14:15:00,40.17,40.18,40.17,40.18,12129.0,29.7943,29.8017,29.7943,29.8017,12129.0
2015-06-05 14:20:00,40.17,40.19,40.12,40.12,27739.0,29.7943,29.8092,29.7572,29.7572,27739.0
2015-06-05 14:25:00,40.12,40.13,40.08,40.09,49188.0,29.7572,29.7647,29.7276,29.735,49188.0
2015-06-05 14:30:00,40.1,40.11,40.09,40.09,13209.0,29.7424,29.7498,29.735,29.735,13209.0
2015-06-05 14:35:00,40.09,40.1,40.08,40.08,11327.0,29.735,29.7424,29.7276,29.7276,11327.0
2015-06-05 14:40:00,40.09,40.11,40.08,40.09,32020.0,29.735,29.7498,29.7276,29.735,32020.0
2015-06-05 14:45:00,40.09,40.11,40.09,40.09,43511.0,29.735,29.7498,29.735,29.735,43511.0
2015-06-05 14:50:00,40.09,40.11,40.09,40.11,37520.0,29.735,29.7498,29.735,29.7498,37520.0
2015-06-05 14:55:00,40.12,40.12,40.03,40.03,16863.0,29.7572,29.7572,29.6905,29.6905,16863.0
2015-06-05 15:00:00,40.02,40.05,40.02,40.02,34222.0,29.6831,29.7053,29.6831,29.6831,34222.0
2015-06-05 15:05:00,40.03,40.06,40.03,40.06,30218.0,29.6905,29.7127,29.6905,29.7127,30218.0
2015-06-05 15:10:00,40.06,40.07,40.05,40.07,36271.0,29.7127,29.7202,29.7053,29.7202,36271.0
2015-06-05 15:15:00,40.06,40.07,40.04,40.05,50962.0,29.7127,29.7202,29.6979,29.7053,50962.0
2015-06-05 15:20:00,40.04,40.05,39.96,39.98,51733.0,29.6979,29.7053,29.6386,29.6534,51733.0
2015-06-05 15:25:00,39.96,39.98,39.96,39.97,39272.0,29.6386,29.6534,29.6386,29.646,39272.0
2015-06-05 15:30:00,39.97,40.02,39.96,40.0,46841.0,29.646,29.6831,29.6386,29.6682,46841.0
2015-06-05 15:35:00,40.0,40.0,39.94,39.97,71830.0,29.6682,29.6682,29.6237,29.646,71830.0
2015-06-05 15:40:00,39.96,39.97,39.95,39.96,96012.0,29.6386,29.646,29.6311,29.6386,96012.0
2015-06-05 15:45:00,39.95,39.97,39.95,39.96,95336.0,29.6311,29.646,29.6311,29.6386,95336.0
2015-06-05 15:50:00,39.96,39.97,39.95,39.97,129978.0,29.6386,29.646,29.6311,29.646,129978.0
2015-06-05 15:55:00,39.96,40.01,39.94,39.99,476813.0,29.6386,29.6757,29.6237,29.6608,476813.0
2015-06-08 09:30:00,40.08,40.21,39.94,39.94,51761.0,29.7276,29.824,29.6237,29.6237,51761.0
2015-06-08 09:35:00,39.95,40.03,39.88,39.88,30162.0,29.6311,29.6905,29.5792,29.5792,30162.0
2015-06-08 09:40:00,39.88,39.89,39.83,39.87,21181.0,29.5792,29.5866,29.5421,29.5718,21181.0
2015-06-08 09:45:00,39.88,39.99,39.88,39.99,29154.0,29.5792,29.6608,29.5792,29.6608,29154.0
2015-06-08 09:50:00,39.99,40.03,39.95,40.02,26650.0,29.6608,29.6905,29.6311,29.6831,26650.0
2015-06-08 09:55:00,40.03,40.05,40.01,40.04,13800.0,29.6905,29.7053,29.6757,29.6979,13800.0
2015-06-08 10:00:00,40.04,40.04,39.98,40.0,25059.0,29.6979,29.6979,29.6534,29.6682,25059.0
2015-06-08 10:05:00,40.01,40.03,40.0,40.01,15526.0,29.6757,29.6905,29.6682,29.6757,15526.0
2015-06-08 10:10:00,40.02,40.07,40.02,40.06,29968.0,29.6831,29.7202,29.6831,29.7127,29968.0
2015-06-08 10:15:00,40.06,40.16,40.06,40.15,53876.0,29.7127,29.7869,29.7127,29.7795,53876.0
2015-06-08 10:20:00,40.15,40.17,40.11,40.16,23311.0,29.7795,29.7943,29.7498,29.7869,23311.0
2015-06-08 10:25:00,40.15,40.16,40.13,40.16,23309.0,29.7795,29.7869,29.7647,29.7869,23309.0
2015-06-08 10:30:00,40.16,40.18,40.13,40.17,28875.0,29.7869,29.8017,29.7647,29.7943,28875.0
2015-06-08 10:35:00,40.17,40.19,40.17,40.17,26096.0,29.7943,29.8092,29.7943,29.7943,26096.0
2015-06-08 10:40:00,40.17,40.19,40.16,40.16,32200.0,29.7943,29.8092,29.7869,29.7869,32200.0
2015-06-08 10:45:00,40.16,40.2,40.14,40.2,28161.0,29.7869,29.8166,29.7721,29.8166,28161.0
2015-06-08 10:50:00,40.2,40.21,40.18,40.2,16180.0,29.8166,29.824,29.8017,29.8166,16180.0
2015-06-08 10:55:00,40.21,40.22,40.14,40.14,22313.0,29.824,29.8314,29.7721,29.7721,22313.0
2015-06-08 11:00:00,40.14,40.16,40.12,40.14,24502.0,29.7721,29.7869,29.7572,29.7721,24502.0
2015-06-08 11:05:00,40.14,40.17,40.11,40.14,33039.0,29.7721,29.7943,29.7498,29.7721,33039.0
2015-06-08 11:10:00,40.14,40.16,40.14,40.16,16688.0,29.7721,29.7869,29.7721,29.7869,16688.0
2015-06-08 11:15:00,40.15,40.16,40.13,40.16,21076.0,29.7795,29.7869,29.7647,29.7869,21076.0
2015-06-08 11:20:00,40.16,40.18,40.15,40.15,35520.0,29.7869,29.8017,29.7795,29.7795,35520.0
2015-06-08 11:25:00,40.15,40.16,40.1,40.11,20812.0,29.7795,29.7869,29.7424,29.7498,20812.0
2015-06-08 11:30:00,40.1,40.15,40.09,40.15,50323.0,29.7424,29.7795,29.735,29.7795,50323.0
2015-06-08 11:35:00,40.14,40.17,40.14,40.16,31309.0,29.7721,29.7943,29.7721,29.7869,31309.0
2015-06-08 11:40:00,40.16,40.18,40.14,40.18,29282.0,29.7869,29.8017,29.7721,29.8017,29282.0
2015-06-08 11:45:00,40.18,40.19,40.14,40.14,15132.0,29.8017,29.8092,29.7721,29.7721,15132.0
2015-06-08 11:50:00,40.14,40.15,40.12,40.14,102536.0,29.7721,29.7795,29.7572,29.7721,102536.0
2015-06-08 11:55:00,40.14,40.15,40.13,40.13,29610.0,29.7721,29.7795,29.7647,29.7647,29610.0
2015-06-08 12:00:00,40.13,40.15,40.13,40.13,26086.0,29.7647,29.7795,29.7647,29.7647,26086.0
2015-06-08 12:05:00,40.13,40.15,40.11,40.11,20423.0,29.7647,29.7795,29.7498,29.7498,20423.0
2015-06-08 12:10:00,40.11,40.12,40.09,40.11,39876.0,29.7498,29.7572,29.735,29.7498,39876.0
2015-06-08 12:15:00,40.1,40.12,40.1,40.11,20344.0,29.7424,29.7572,29.7424,29.7498,20344.0
2015-06-08 12:20:00,40.11,40.16,40.11,40.16,20876.0,29.7498,29.7869,29.7498,29.7869,20876.0
2015-06-08 12:25:00,40.15,40.16,40.14,40.16,9600.0,29.7795,29.7869,29.7721,29.7869,9600.0
2015-06-08 12:30:00,40.16,40.23,40.15,40.22,42362.0,29.7869,29.8388,29.7795,29.8314,42362.0
2015-06-08 12:35:00,40.22,40.23,40.18,40.2,24701.0,29.8314,29.8388,29.8017,29.8166,24701.0
2015-06-08 12:40:00,40.2,40.22,40.17,40.18,39145.0,29.8166,29.8314,29.7943,29.8017,39145.0
2015-06-08 12:45:00,40.17,40.18,40.12,40.13,21397.0,29.7943,29.8017,29.7572,29.7647,21397.0
2015-06-08 12:50:00,40.13,40.14,40.12,40.14,14812.0,29.7647,29.7721,29.7572,29.7721,14812.0
2015-06-08 12:55:00,40.14,40.15,40.12,40.13,16873.0,29.7721,29.7795,29.7572,29.7647,16873.0
2015-06-08 13:00:00,40.13,40.14,40.12,40.14,10151.0,29.7647,29.7721,29.7572,29.7721,10151.0
2015-06-08 13:05:00,40.13,40.15,40.13,40.15,22043.0,29.7647,29.7795,29.7647,29.7795,22043.0
2015-06-08 13:10:00,40.15,40.16,40.12,40.13,33813.0,29.7795,29.7869,29.7572,29.7647,33813.0
2015-06-08 13:15:00,40.12,40.12,40.08,40.08,12685.0,29.7572,29.7572,29.7276,29.7276,12685.0
2015-06-08 13:20:00,40.08,40.09,40.06,40.06,26860.0,29.7276,29.735,29.7127,29.7127,26860.0
2015-06-08 13:25:00,40.06,40.07,40.06,40.06,10866.0,29.7127,29.7202,29.7127,29.7127,10866.0
2015-06-08 13:30:00,40.06,40.07,40.01,40.01,24399.0,29.7127,29.7202,29.6757,29.6757,24399.0
2015-06-08 13:35:00,40.01,40.01,39.99,39.99,18250.0,29.6757,29.6757,29.6608,29.6608,18250.0
2015-06-08 13:40:00,39.99,40.01,39.97,39.97,68322.0,29.6608,29.6757,29.646,29.646,68322.0
2015-06-08 13:45:00,39.97,40.0,39.96,40.0,20914.0,29.646,29.6682,29.6386,29.6682,20914.0
2015-06-08 13:50:00,40.0,40.02,39.95,40.02,35637.0,29.6682,29.6831,29.6311,29.6831,35637.0
2015-06-08 13:55:00,40.02,40.02,40.0,40.0,15600.0,29.6831,29.6831,29.6682,29.6682,15600.0
2015-06-08 14:00:00,40.01,40.04,40.0,40.0,33002.0,29.6757,29.6979,29.6682,29.6682,33002.0
2015-06-08 14:05:00,40.0,40.02,39.98,39.98,23466.0,29.6682,29.6831,29.6534,29.6534,23466.0
2015-06-08 14:10:00,39.98,39.99,39.96,39.97,15379.0,29.6534,29.6608,29.6386,29.646,15379.0
2015-06-08 14:15:00,39.97,39.98,39.94,39.95,14029.0,29.646,29.6534,29.6237,29.6311,14029.0
2015-06-08 14:20:00,39.95,40.0,39.94,39.99,35134.0,29.6311,29.6682,29.6237,29.6608,35134.0
2015-06-08 14:25:00,39.99,40.01,39.99,40.01,24497.0,29.6608,29.6757,29.6608,29.6757,24497.0
2015-06-08 14:30:00,40.02,40.07,40.01,40.06,33700.0,29.6831,29.7202,29.6757,29.7127,33700.0
2015-06-08 14:35:00,40.07,40.12,40.07,40.09,45876.0,29.7202,29.7572,29.7202,29.735,45876.0
2015-06-08 14:40:00,40.09,40.1,40.07,40.08,15381.0,29.735,29.7424,29.7202,29.7276,15381.0
2015-06-08 14:45:00,40.08,40.09,40.07,40.09,16808.0,29.7276,29.735,29.7202,29.735,16808.0
2015-06-08 14:50:00,40.09,40.14,40.08,40.14,41124.0,29.735,29.7721,29.7276,29.7721,41124.0
2015-06-08 14:55:00,40.13,40.14,40.11,40.12,13605.0,29.7647,29.7721,29.7498,29.7572,13605.0
2015-06-08 15:00:00,40.11,40.12,40.07,40.07,30657.0,29.7498,29.7572,29.7202,29.7202,30657.0
2015-06-08 15:05:00,40.08,40.09,40.05,40.07,43084.0,29.7276,29.735,29.7053,29.7202,43084.0
2015-06-08 15:10:00,40.08,40.08,40.02,40.04,33183.0,29.7276,29.7276,29.6831,29.6979,33183.0
2015-06-08 15:15:00,40.05,40.05,40.01,40.01,49361.0,29.7053,29.7053,29.6757,29.6757,49361.0
2015-06-08 15:20:00,40.02,40.02,39.94,39.95,28585.0,29.6831,29.6831,29.6237,29.6311,28585.0
2015-06-08 15:25:00,39.94,40.0,39.93,39.96,45034.0,29.6237,29.6682,29.6163,29.6386,45034.0
2015-06-08 15:30:00,39.97,39.98,39.91,39.92,81773.0,29.646,29.6534,29.6015,29.6089,81773.0
2015-06-08 15:35:00,39.92,39.92,39.88,39.89,57544.0,29.6089,29.6089,29.5792,29.5866,57544.0
2015-06-08 15:40:00,39.89,39.92,39.88,39.9,71841.0,29.5866,29.6089,29.5792,29.5941,71841.0
2015-06-08 15:45:00,39.9,39.91,39.87,39.89,74179.0,29.5941,29.6015,29.5718,29.5866,74179.0
2015-06-08 15:50:00,39.88,39.93,39.88,39.89,95406.0,29.5792,29.6163,29.5792,29.5866,95406.0
2015-06-08 15:55:00,39.89,39.89,39.81,39.83,296904.0,29.5866,29.5866,29.5273,29.5421,296904.0
2015-06-09 09:30:00,39.54,39.54,39.24,39.29,50458.0,29.5973,29.5973,29.3727,29.4101,50458.0
2015-06-09 09:35:00,39.29,39.5,39.29,39.42,23057.0,29.4101,29.5673,29.4101,29.5075,23057.0
2015-06-09 09:40:00,39.43,39.46,39.4,39.44,16808.0,29.5149,29.5374,29.4925,29.5224,16808.0
2015-06-09 09:45:00,39.45,39.45,39.36,39.42,25006.0,29.5299,29.5299,29.4625,29.5075,25006.0
2015-06-09 09:50:00,39.42,39.42,39.31,39.33,21513.0,29.5075,29.5075,29.4251,29.4401,21513.0
2015-06-09 09:55:00,39.33,39.33,39.22,39.22,22437.0,29.4401,29.4401,29.3577,29.3577,22437.0
2015-06-09 10:00:00,39.23,39.23,39.17,39.18,28613.0,29.3652,29.3652,29.3203,29.3278,28613.0
2015-06-09 10:05:00,39.17,39.18,39.15,39.16,28026.0,29.3203,29.3278,29.3053,29.3128,28026.0
2015-06-09 10:10:00,39.16,39.2,39.14,39.16,21903.0,29.3128,29.3428,29.2979,29.3128,21903.0
2015-06-09 10:15:00,39.16,39.16,39.07,39.07,17448.0,29.3128,29.3128,29.2455,29.2455,17448.0
2015-06-09 10:20:00,39.07,39.08,39.04,39.04,22701.0,29.2455,29.2529,29.223,29.223,22701.0
2015-06-09 10:25:00,39.05,39.05,39.0,39.0,14056.0,29.2305,29.2305,29.1931,29.1931,14056.0
2015-06-09 10:30:00,39.01,39.05,38.95,39.05,38176.0,29.2005,29.2305,29.1556,29.2305,38176.0
2015-06-09 10:35:00,39.05,39.11,39.05,39.11,22985.0,29.2305,29.2754,29.2305,29.2754,22985.0
2015-06-09 10:40:00,39.11,39.21,39.11,39.2,22922.0,29.2754,29.3503,29.2754,29.3428,22922.0
2015-06-09 10:45:00,39.19,39.2,39.12,39.13,35180.0,29.3353,29.3428,29.2829,29.2904,35180.0
2015-06-09 10:50:00,39.13,39.18,39.12,39.18,21500.0,29.2904,29.3278,29.2829,29.3278,21500.0
2015-06-09 10:55:00,39.18,39.19,39.17,39.19,12869.0,29.3278,29.3353,29.3203,29.3353,12869.0
2015-06-09 11:00:00,39.19,39.24,39.18,39.23,18512.0,29.3353,29.3727,29.3278,29.3652,18512.0
2015-06-09 11:05:00,39.23,39.26,39.19,39.19,18420.0,29.3652,29.3877,29.3353,29.3353,18420.0
2015-06-09 11:10:00,39.19,39.23,39.19,39.23,9303.0,29.3353,29.3652,29.3353,29.3652,9303.0
2015-06-09 11:15:00,39.23,39.23,39.19,39.19,14552.0,29.3652,29.3652,29.3353,29.3353,14552.0
2015-06-09 11:20:00,39.19,39.19,39.14,39.16,18635.0,29.3353,29.3353,29.2979,29.3128,18635.0
2015-06-09 11:25:00,39.16,39.24,39.15,39.16,37801.0,29.3128,29.3727,29.3053,29.3128,37801.0
2015-06-09 11:30:00,39.17,39.22,39.17,39.2,14192.0,29.3203,29.3577,29.3203,29.3428,14192.0
2015-06-09 11:35:00,39.2,39.2,39.18,39.19,7708.0,29.3428,29.3428,29.3278,29.3353,7708.0
2015-06-09 11:40:00,39.19,39.22,39.18,39.22,11807.0,29.3353,29.3577,29.3278,29.3577,11807.0
2015-06-09 11:45:00,39.22,39.23,39.21,39.23,6900.0,29.3577,29.3652,29.3503,29.3652,6900.0
2015-06-09 11:50:00,39.23,39.26,39.22,39.24,12412.0,29.3652,29.3877,29.3577,29.3727,12412.0
2015-06-09 11:55:00,39.24,39.25,39.21,39.25,11836.0,29.3727,29.3802,29.3503,29.3802,11836.0
2015-06-09 12:00:00,39.25,39.28,39.25,39.28,8966.0,29.3802,29.4027,29.3802,29.4027,8966.0
2015-06-09 12:05:00,39.28,39.29,39.26,39.28,20508.0,29.4027,29.4101,29.3877,29.4027,20508.0
2015-06-09 12:10:00,39.28,39.28,39.25,39.27,30275.0,29.4027,29.4027,29.3802,29.3952,30275.0
2015-06-09 12:15:00,39.28,39.29,39.23,39.24,14247.0,29.4027,29.4101,29.3652,29.3727,14247.0
2015-06-09 12:20:00,39.23,39.23,39.21,39.23,8238.0,29.3652,29.3652,29.3503,29.3652,8238.0
2015-06-09 12:25:00,39.23,39.23,39.19,39.2,10812.0,29.3652,29.3652,29.3353,29.3428,10812.0
2015-06-09 12:30:00,39.21,39.21,39.15,39.16,11377.0,29.3503,29.3503,29.3053,29.3128,11377.0
2015-06-09 12:35:00,39.16,39.17,39.13,39.14,13125.0,29.3128,29.3203,29.2904,29.2979,13125.0
2015-06-09 12:40:00,39.14,39.15,39.13,39.13,12336.0,29.2979,29.3053,29.2904,29.2904,12336.0
2015-06-09 12:45:00,39.14,39.14,39.1,39.13,20267.0,29.2979,29.2979,29.2679,29.2904,20267.0
2015-06-09 12:50:00,39.13,39.14,39.12,39.14,12671.0,29.2904,29.2979,29.2829,29.2979,12671.0
2015-06-09 12:55:00,39.14,39.15,39.13,39.15,6411.0,29.2979,29.3053,29.2904,29.3053,6411.0
2015-06-09 13:00:00,39.15,39.2,39.15,39.17,16265.0,29.3053,29.3428,29.3053,29.3203,16265.0
2015-06-09 13:05:00,39.17,39.18,39.17,39.18,3387.0,29.3203,29.3278,29.3203,29.3278,3387.0
2015-06-09 13:10:00,39.18,39.18,39.14,39.14,14982.0,29.3278,29.3278,29.2979,29.2979,14982.0
2015-06-09 13:15:00,39.14,39.14,39.12,39.12,4747.0,29.2979,29.2979,29.2829,29.2829,4747.0
2015-06-09 13:20:00,39.13,39.14,39.12,39.14,11513.0,29.2904,29.2979,29.2829,29.2979,11513.0
2015-06-09 13:25:00,39.14,39.14,39.12,39.13,8702.0,29.2979,29.2979,29.2829,29.2904,8702.0
2015-06-09 13:30:00,39.12,39.13,39.11,39.11,9899.0,29.2829,29.2904,29.2754,29.2754,9899.0
2015-06-09 13:35:00,39.12,39.12,39.09,39.09,7286.0,29.2829,29.2829,29.2604,29.2604,7286.0
2015-06-09 13:40:00,39.1,39.1,39.06,39.06,23362.0,29.2679,29.2679,29.238,29.238,23362.0
2015-06-09 13:45:00,39.07,39.08,39.05,39.07,16221.0,29.2455,29.2529,29.2305,29.2455,16221.0
2015-06-09 13:50:00,39.07,39.08,39.04,39.05,9873.0,29.2455,29.2529,29.223,29.2305,9873.0
2015-06-09 13:55:00,39.05,39.05,39.03,39.04,6975.0,29.2305,29.2305,29.2155,29.223,6975.0
2015-06-09 14:00:00,39.04,39.05,39.02,39.05,20749.0,29.223,29.2305,29.208,29.2305,20749.0
2015-06-09 14:05:00,39.05,39.13,39.04,39.12,39620.0,29.2305,29.2904,29.223,29.2829,39620.0
2015-06-09 14:10:00,39.13,39.14,39.09,39.09,55834.0,29.2904,29.2979,29.2604,29.2604,55834.0
2015-06-09 14:15:00,39.1,39.11,39.08,39.08,15078.0,29.2679,29.2754,29.2529,29.2529,15078.0
2015-06-09 14:20:00,39.09,39.11,39.08,39.11,11789.0,29.2604,29.2754,29.2529,29.2754,11789.0
2015-06-09 14:25:00,39.11,39.15,39.1,39.15,11976.0,29.2754,29.3053,29.2679,29.3053,11976.0
2015-06-09 14:30:00,39.15,39.17,39.14,39.16,18617.0,29.3053,29.3203,29.2979,29.3128,18617.0
2015-06-09 14:35:00,39.16,39.18,39.15,39.18,22247.0,29.3128,29.3278,29.3053,29.3278,22247.0
2015-06-09 14:40:00,39.18,39.18,39.11,39.11,27806.0,29.3278,29.3278,29.2754,29.2754,27806.0
2015-06-09 14:45:00,39.12,39.13,39.11,39.11,14573.0,29.2829,29.2904,29.2754,29.2754,14573.0
2015-06-09 14:50:00,39.12,39.13,39.1,39.1,22354.0,29.2829,29.2904,29.2679,29.2679,22354.0
2015-06-09 14:55:00,39.1,39.12,39.1,39.12,19315.0,29.2679,29.2829,29.2679,29.2829,19315.0
2015-06-09 15:00:00,39.11,39.11,39.08,39.08,27119.0,29.2754,29.2754,29.2529,29.2529,27119.0
2015-06-09 15:05:00,39.08,39.09,39.05,39.05,21017.0,29.2529,29.2604,29.2305,29.2305,21017.0
2015-06-09 15:10:00,39.05,39.07,39.04,39.05,22620.0,29.2305,29.2455,29.223,29.2305,22620.0
2015-06-09 15:15:00,39.04,39.07,39.04,39.05,17164.0,29.223,29.2455,29.223,29.2305,17164.0
2015-06-09 15:20:00,39.05,39.05,38.99,39.03,79446.0,29.2305,29.2305,29.1856,29.2155,79446.0
2015-06-09 15:25:00,39.03,39.05,39.02,39.03,77755.0,29.2155,29.2305,29.208,29.2155,77755.0
2015-06-09 15:30:00,39.03,39.04,39.01,39.04,36682.0,29.2155,29.223,29.2005,29.223,36682.0
2015-06-09 15:35:00,39.04,39.07,39.03,39.07,36859.0,29.223,29.2455,29.2155,29.2455,36859.0
2015-06-09 15:40:00,39.06,39.07,39.02,39.02,42762.0,29.238,29.2455,29.208,29.208,42762.0
2015-06-09 15:45:00,39.03,39.04,39.02,39.04,53874.0,29.2155,29.223,29.208,29.223,53874.0
2015-06-09 15:50:00,39.04,39.04,39.01,39.03,59102.0,29.223,29.223,29.2005,29.2155,59102.0
2015-06-09 15:55:00,39.03,39.13,39.01,39.07,238846.0,29.2155,29.2904,29.2005,29.2455,238846.0
2015-06-10 09:30:00,39.13,39.17,39.09,39.15,41965.0,29.2904,29.3203,29.2604,29.3053,41965.0
2015-06-10 09:35:00,39.15,39.21,39.14,39.2,12646.0,29.3053,29.3503,29.2979,29.3428,12646.0
2015-06-10 09:40:00,39.21,39.26,39.15,39.16,17637.0,29.3503,29.3877,29.3053,29.3128,17637.0
2015-06-10 09:45:00,39.17,39.21,39.14,39.18,18921.0,29.3203,29.3503,29.2979,29.3278,18921.0
2015-06-10 09:50:00,39.18,39.19,39.13,39.13,17290.0,29.3278,29.3353,29.2904,29.2904,17290.0
2015-06-10 09:55:00,39.12,39.17,39.11,39.11,19165.0,29.2829,29.3203,29.2754,29.2754,19165.0
2015-06-10 10:00:00,39.12,39.18,39.12,39.17,14070.0,29.2829,29.3278,29.2829,29.3203,14070.0
2015-06-10 10:05:00,39.17,39.18,39.08,39.17,56782.0,29.3203,29.3278,29.2529,29.3203,56782.0
2015-06-10 10:10:00,39.16,39.17,39.11,39.14,35824.0,29.3128,29.3203,29.2754,29.2979,35824.0
2015-06-10 10:15:00,39.14,39.16,39.1,39.11,24815.0,29.2979,29.3128,29.2679,29.2754,24815.0
2015-06-10 10:20:00,39.11,39.14,39.03,39.08,35353.0,29.2754,29.2979,29.2155,29.2529,35353.0
2015-06-10 10:25:00,39.07,39.11,39.07,39.11,22921.0,29.2455,29.2754,29.2455,29.2754,22921.0
2015-06-10 10:30:00,39.1,39.15,39.08,39.13,24584.0,29.2679,29.3053,29.2529,29.2904,24584.0
2015-06-10 10:35:00,39.14,39.22,39.14,39.21,20836.0,29.2979,29.3577,29.2979,29.3503,20836.0
2015-06-10 10:40:00,39.21,39.23,39.19,39.2,18041.0,29.3503,29.3652,29.3353,29.3428,18041.0
2015-06-10 10:45:00,39.2,39.26,39.19,39.23,30398.0,29.3428,29.3877,29.3353,29.3652,30398.0
2015-06-10 10:50:00,39.23,39.3,39.23,39.3,29078.0,29.3652,29.4176,29.3652,29.4176,29078.0
2015-06-10 10:55:00,39.3,39.34,39.25,39.26,35808.0,29.4176,29.4476,29.3802,29.3877,35808.0
2015-06-10 11:00:00,39.26,39.37,39.26,39.36,15535.0,29.3877,29.47,29.3877,29.4625,15535.0
2015-06-10 11:05:00,39.36,39.43,39.34,39.39,19320.0,29.4625,29.5149,29.4476,29.485,19320.0
2015-06-10 11:10:00,39.39,39.59,39.39,39.53,52731.0,29.485,29.6347,29.485,29.5898,52731.0
2015-06-10 11:15:00,39.54,39.56,39.51,39.52,18574.0,29.5973,29.6122,29.5748,29.5823,18574.0
2015-06-10 11:20:00,39.51,39.51,39.45,39.49,17201.0,29.5748,29.5748,29.5299,29.5598,17201.0
2015-06-10 11:25:00,39.49,39.51,39.47,39.5,11940.0,29.5598,29.5748,29.5449,29.5673,11940.0
2015-06-10 11:30:00,39.5,39.53,39.48,39.52,18464.0,29.5673,29.5898,29.5524,29.5823,18464.0
2015-06-10 11:35:00,39.53,39.54,39.49,39.51,21973.0,29.5898,29.5973,29.5598,29.5748,21973.0
2015-06-10 11:40:00,39.5,39.52,39.49,39.5,16380.0,29.5673,29.5823,29.5598,29.5673,16380.0
2015-06-10 11:45:00,39.49,39.52,39.49,39.52,26130.0,29.5598,29.5823,29.5598,29.5823,26130.0
2015-06-10 11:50:00,39.52,39.53,39.48,39.53,26284.0,29.5823,29.5898,29.5524,29.5898,26284.0
2015-06-10 11:55:00,39.53,39.54,39.49,39.5,19387.0,29.5898,29.5973,29.5598,29.5673,19387.0
2015-06-10 12:00:00,39.5,39.55,39.49,39.54,20500.0,29.5673,29.6048,29.5598,29.5973,20500.0
2015-06-10 12:05:00,39.54,39.58,39.53,39.53,12449.0,29.5973,29.6272,29.5898,29.5898,12449.0
2015-06-10 12:10:00,39.53,39.54,39.51,39.54,10206.0,29.5898,29.5973,29.5748,29.5973,10206.0
2015-06-10 12:15:00,39.54,39.56,39.53,39.55,15671.0,29.5973,29.6122,29.5898,29.6048,15671.0
2015-06-10 12:20:00,39.54,39.61,39.54,39.61,24094.0,29.5973,29.6497,29.5973,29.6497,24094.0
2015-06-10 12:25:00,39.62,39.68,39.61,39.66,14572.0,29.6572,29.7021,29.6497,29.6871,14572.0
2015-06-10 12:30:00,39.65,39.65,39.61,39.63,16574.0,29.6796,29.6796,29.6497,29.6646,16574.0
2015-06-10 12:35:00,39.62,39.64,39.58,39.58,18692.0,29.6572,29.6721,29.6272,29.6272,18692.0
2015-06-10 12:40:00,39.58,39.59,39.55,39.58,19837.0,29.6272,29.6347,29.6048,29.6272,19837.0
2015-06-10 12:45:00,39.58,39.61,39.58,39.61,10296.0,29.6272,29.6497,29.6272,29.6497,10296.0
2015-06-10 12:50:00,39.6,39.61,39.58,39.6,17601.0,29.6422,29.6497,29.6272,29.6422,17601.0
2015-06-10 12:55:00,39.59,39.6,39.56,39.58,12820.0,29.6347,29.6422,29.6122,29.6272,12820.0
2015-06-10 13:00:00,39.58,39.66,39.58,39.63,22301.0,29.6272,29.6871,29.6272,29.6646,22301.0
2015-06-10 13:05:00,39.64,39.72,39.63,39.72,28028.0,29.6721,29.732,29.6646,29.732,28028.0
2015-06-10 13:10:00,39.71,39.75,39.68,39.75,14159.0,29.7245,29.7545,29.7021,29.7545,14159.0
2015-06-10 13:15:00,39.74,39.74,39.67,39.67,24366.0,29.747,29.747,29.6946,29.6946,24366.0
2015-06-10 13:20:00,39.67,39.68,39.64,39.64,9329.0,29.6946,29.7021,29.6721,29.6721,9329.0
2015-06-10 13:25:00,39.64,39.65,39.58,39.6,13241.0,29.6721,29.6796,29.6272,29.6422,13241.0
2015-06-10 13:30:00,39.59,39.6,39.56,39.6,13626.0,29.6347,29.6422,29.6122,29.6422,13626.0
2015-06-10 13:35:00,39.6,39.65,39.6,39.62,13957.0,29.6422,29.6796,29.6422,29.6572,13957.0
2015-06-10 13:40:00,39.61,39.63,39.6,39.6,9961.0,29.6497,29.6646,29.6422,29.6422,9961.0
2015-06-10 13:45:00,39.6,39.62,39.58,39.6,24022.0,29.6422,29.6572,29.6272,29.6422,24022.0
2015-06-10 13:50:00,39.61,39.61,39.57,39.57,8237.0,29.6497,29.6497,29.6197,29.6197,8237.0
2015-06-10 13:55:00,39.57,39.58,39.56,39.57,10961.0,29.6197,29.6272,29.6122,29.6197,10961.0
2015-06-10 14:00:00,39.56,39.64,39.56,39.64,27042.0,29.6122,29.6721,29.6122,29.6721,27042.0
2015-06-10 14:05:00,39.65,39.65,39.61,39.62,10987.0,29.6796,29.6796,29.6497,29.6572,10987.0
2015-06-10 14:10:00,39.63,39.65,39.62,39.65,13869.0,29.6646,29.6796,29.6572,29.6796,13869.0
2015-06-10 14:15:00,39.65,39.65,39.63,39.64,11931.0,29.6796,29.6796,29.6646,29.6721,11931.0
2015-06-10 14:20:00,39.65,39.67,39.64,39.66,16107.0,29.6796,29.6946,29.6721,29.6871,16107.0
2015-06-10 14:25:00,39.66,39.67,39.59,39.59,23926.0,29.6871,29.6946,29.6347,29.6347,23926.0
2015-06-10 14:30:00,39.6,39.6,39.55,39.55,29087.0,29.6422,29.6422,29.6048,29.6048,29087.0
2015-06-10 14:35:00,39.55,39.56,39.5,39.5,22783.0,29.6048,29.6122,29.5673,29.5673,22783.0
2015-06-10 14:40:00,39.5,39.57,39.5,39.56,23010.0,29.5673,29.6197,29.5673,29.6122,23010.0
2015-06-10 14:45:00,39.57,39.57,39.49,39.5,27763.0,29.6197,29.6197,29.5598,29.5673,27763.0
2015-06-10 14:50:00,39.51,39.52,39.49,39.5,31357.0,29.5748,29.5823,29.5598,29.5673,31357.0
2015-06-10 14:55:00,39.51,39.51,39.49,39.5,26403.0,29.5748,29.5748,29.5598,29.5673,26403.0
2015-06-10 15:00:00,39.5,39.53,39.49,39.52,22501.0,29.5673,29.5898,29.5598,29.5823,22501.0
2015-06-10 15:05:00,39.52,39.53,39.48,39.49,39700.0,29.5823,29.5898,29.5524,29.5598,39700.0
2015-06-10 15:10:00,39.49,39.52,39.48,39.5,60945.0,29.5598,29.5823,29.5524,29.5673,60945.0
2015-06-10 15:15:00,39.5,39.5,39.46,39.48,31324.0,29.5673,29.5673,29.5374,29.5524,31324.0
2015-06-10 15:20:00,39.48,39.52,39.45,39.45,21022.0,29.5524,29.5823,29.5299,29.5299,21022.0
2015-06-10 15:25:00,39.46,39.47,39.43,39.44,30319.0,29.5374,29.5449,29.5149,29.5224,30319.0
2015-06-10 15:30:00,39.44,39.47,39.43,39.47,32878.0,29.5224,29.5449,29.5149,29.5449,32878.0
2015-06-10 15:35:00,39.47,39.47,39.42,39.42,28883.0,29.5449,29.5449,29.5075,29.5075,28883.0
2015-06-10 15:40:00,39.42,39.45,39.4,39.45,56329.0,29.5075,29.5299,29.4925,29.5299,56329.0
2015-06-10 15:45:00,39.46,39.46,39.44,39.44,39196.0,29.5374,29.5374,29.5224,29.5224,39196.0
2015-06-10 15:50:00,39.44,39.45,39.41,39.41,42263.0,29.5224,29.5299,29.5,29.5,42263.0
2015-06-10 15:55:00,39.41,39.42,39.37,39.38,191617.0,29.5,29.5075,29.47,29.4775,191617.0
2015-06-11 09:30:00,39.68,39.82,39.61,39.61,33451.0,29.7021,29.8069,29.6497,29.6497,33451.0
2015-06-11 09:35:00,39.61,39.75,39.57,39.65,14375.0,29.6497,29.7545,29.6197,29.6796,14375.0
2015-06-11 09:40:00,39.64,39.77,39.63,39.75,17386.0,29.6721,29.7694,29.6646,29.7545,17386.0
2015-06-11 09:45:00,39.76,39.86,39.75,39.8,16978.0,29.762,29.8368,29.7545,29.7919,16978.0
2015-06-11 09:50:00,39.81,39.83,39.79,39.8,16947.0,29.7994,29.8144,29.7844,29.7919,16947.0
2015-06-11 09:55:00,39.81,39.84,39.8,39.82,12001.0,29.7994,29.8218,29.7919,29.8069,12001.0
2015-06-11 10:00:00,39.82,39.84,39.78,39.83,17538.0,29.8069,29.8218,29.7769,29.8144,17538.0
2015-06-11 10:05:00,39.84,39.84,39.78,39.82,21097.0,29.8218,29.8218,29.7769,29.8069,21097.0
2015-06-11 10:10:00,39.82,39.84,39.81,39.83,20229.0,29.8069,29.8218,29.7994,29.8144,20229.0
2015-06-11 10:15:00,39.83,39.88,39.83,39.84,18275.0,29.8144,29.8518,29.8144,29.8218,18275.0
2015-06-11 10:20:00,39.85,39.89,39.84,39.88,21344.0,29.8293,29.8593,29.8218,29.8518,21344.0
2015-06-11 10:25:00,39.88,39.88,39.83,39.83,13890.0,29.8518,29.8518,29.8144,29.8144,13890.0
2015-06-11 10:30:00,39.83,39.84,39.75,39.82,28134.0,29.8144,29.8218,29.7545,29.8069,28134.0
2015-06-11 10:35:00,39.81,39.83,39.75,39.77,14326.0,29.7994,29.8144,29.7545,29.7694,14326.0
2015-06-11 10:40:00,39.78,39.79,39.73,39.73,15601.0,29.7769,29.7844,29.7395,29.7395,15601.0
2015-06-11 10:45:00,39.73,39.73,39.67,39.73,13622.0,29.7395,29.7395,29.6946,29.7395,13622.0
2015-06-11 10:50:00,39.74,39.75,39.7,39.72,7423.0,29.747,29.7545,29.717,29.732,7423.0
2015-06-11 10:55:00,39.73,39.78,39.73,39.73,27639.0,29.7395,29.7769,29.7395,29.7395,27639.0
2015-06-11 11:00:00,39.74,39.76,39.73,39.75,21959.0,29.747,29.762,29.7395,29.7545,21959.0
2015-06-11 11:05:00,39.76,39.76,39.72,39.72,22812.0,29.762,29.762,29.732,29.732,22812.0
2015-06-11 11:10:00,39.72,39.75,39.72,39.72,19684.0,29.732,29.7545,29.732,29.732,19684.0
2015-06-11 11:15:00,39.72,39.73,39.68,39.68,16322.0,29.732,29.7395,29.7021,29.7021,16322.0
2015-06-11 11:20:00,39.68,39.69,39.65,39.65,11088.0,29.7021,29.7096,29.6796,29.6796,11088.0
2015-06-11 11:25:00,39.66,39.69,39.65,39.69,12611.0,29.6871,29.7096,29.6796,29.7096,12611.0
2015-06-11 11:30:00,39.69,39.7,39.68,39.69,9150.0,29.7096,29.717,29.7021,29.7096,9150.0
2015-06-11 11:35:00,39.7,39.7,39.67,39.68,18140.0,29.717,29.717,29.6946,29.7021,18140.0
2015-06-11 11:40:00,39.68,39.69,39.66,39.68,110162.0,29.7021,29.7096,29.6871,29.7021,110162.0
2015-06-11 11:45:00,39.69,39.69,39.67,39.67,15469.0,29.7096,29.7096,29.6946,29.6946,15469.0
2015-06-11 11:50:00,39.67,39.68,39.65,39.66,16885.0,29.6946,29.7021,29.6796,29.6871,16885.0
2015-06-11 11:55:00,39.66,39.68,39.63,39.63,12169.0,29.6871,29.7021,29.6646,29.6646,12169.0
2015-06-11 12:00:00,39.62,39.66,39.62,39.66,4780.0,29.6572,29.6871,29.6572,29.6871,4780.0
2015-06-11 12:05:00,39.66,39.68,39.66,39.68,10459.0,29.6871,29.7021,29.6871,29.7021,10459.0
2015-06-11 12:10:00,39.68,39.71,39.67,39.7,18618.0,29.7021,29.7245,29.6946,29.717,18618.0
2015-06-11 12:15:00,39.69,39.7,39.67,39.67,11562.0,29.7096,29.717,29.6946,29.6946,11562.0
2015-06-11 12:20:00,39.67,39.68,39.62,39.63,11066.0,29.6946,29.7021,29.6572,29.6646,11066.0
2015-06-11 12:25:00,39.63,39.65,39.62,39.62,9198.0,29.6646,29.6796,29.6572,29.6572,9198.0
2015-06-11 12:30:00,39.61,39.61,39.59,39.59,12617.0,29.6497,29.6497,29.6347,29.6347,12617.0
2015-06-11 12:35:00,39.59,39.61,39.59,39.6,11393.0,29.6347,29.6497,29.6347,29.6422,11393.0
2015-06-11 12:40:00,39.61,39.66,39.6,39.66,18949.0,29.6497,29.6871,29.6422,29.6871,18949.0
2015-06-11 12:45:00,39.66,39.66,39.59,39.59,18520.0,29.6871,29.6871,29.6347,29.6347,18520.0
2015-06-11 12:50:00,39.59,39.67,39.59,39.66,26631.0,29.6347,29.6946,29.6347,29.6871,26631.0
2015-06-11 12:55:00,39.67,39.7,39.66,39.68,22167.0,29.6946,29.717,29.6871,29.7021,22167.0
2015-06-11 13:00:00,39.68,39.8,39.67,39.77,79462.0,29.7021,29.7919,29.6946,29.7694,79462.0
2015-06-11 13:05:00,39.76,39.76,39.68,39.68,18002.0,29.762,29.762,29.7021,29.7021,18002.0
2015-06-11 13:10:00,39.68,39.72,39.67,39.72,10639.0,29.7021,29.732,29.6946,29.732,10639.0
2015-06-11 13:15:00,39.72,39.72,39.7,39.7,13748.0,29.732,29.732,29.717,29.717,13748.0
2015-06-11 13:20:00,39.7,39.7,39.66,39.66,28660.0,29.717,29.717,29.6871,29.6871,28660.0
2015-06-11 13:25:00,39.68,39.69,39.65,39.67,13616.0,29.7021,29.7096,29.6796,29.6946,13616.0
2015-06-11 13:30:00,39.67,39.74,39.67,39.72,25928.0,29.6946,29.747,29.6946,29.732,25928.0
2015-06-11 13:35:00,39.72,39.76,39.71,39.72,19899.0,29.732,29.762,29.7245,29.732,19899.0
2015-06-11 13:40:00,39.72,39.73,39.71,39.73,13105.0,29.732,29.7395,29.7245,29.7395,13105.0
2015-06-11 13:45:00,39.73,39.79,39.72,39.77,11835.0,29.7395,29.7844,29.732,29.7694,11835.0
2015-06-11 13:50:00,39.78,39.8,39.73,39.75,9055.0,29.7769,29.7919,29.7395,29.7545,9055.0
2015-06-11 13:55:00,39.75,39.76,39.73,39.76,5521.0,29.7545,29.762,29.7395,29.762,5521.0
2015-06-11 14:00:00,39.76,39.78,39.75,39.76,9968.0,29.762,29.7769,29.7545,29.762,9968.0
2015-06-11 14:05:00,39.77,39.79,39.77,39.78,14023.0,29.7694,29.7844,29.7694,29.7769,14023.0
2015-06-11 14:10:00,39.78,39.79,39.74,39.74,10264.0,29.7769,29.7844,29.747,29.747,10264.0
2015-06-11 14:15:00,39.75,39.76,39.73,39.73,7939.0,29.7545,29.762,29.7395,29.7395,7939.0
2015-06-11 14:20:00,39.73,39.76,39.73,39.76,7858.0,29.7395,29.762,29.7395,29.762,7858.0
2015-06-11 14:25:00,39.75,39.78,39.75,39.77,18494.0,29.7545,29.7769,29.7545,29.7694,18494.0
2015-06-11 14:30:00,39.78,39.78,39.73,39.73,9304.0,29.7769,29.7769,29.7395,29.7395,9304.0
2015-06-11 14:35:00,39.73,39.75,39.72,39.74,26189.0,29.7395,29.7545,29.732,29.747,26189.0
2015-06-11 14:40:00,39.73,39.75,39.71,39.75,20751.0,29.7395,29.7545,29.7245,29.7545,20751.0
2015-06-11 14:45:00,39.75,39.75,39.72,39.73,13037.0,29.7545,29.7545,29.732,29.7395,13037.0
2015-06-11 14:50:00,39.73,39.73,39.66,39.67,11923.0,29.7395,29.7395,29.6871,29.6946,11923.0
2015-06-11 14:55:00,39.67,39.71,39.67,39.71,12072.0,29.6946,29.7245,29.6946,29.7245,12072.0
2015-06-11 15:00:00,39.7,39.72,39.69,39.71,9483.0,29.717,29.732,29.7096,29.7245,9483.0
2015-06-11 15:05:00,39.71,39.72,39.7,39.7,20876.0,29.7245,29.732,29.717,29.717,20876.0
2015-06-11 15:10:00,39.7,39.71,39.66,39.67,20638.0,29.717,29.7245,29.6871,29.6946,20638.0
2015-06-11 15:15:00,39.67,39.68,39.65,39.67,15991.0,29.6946,29.7021,29.6796,29.6946,15991.0
2015-06-11 15:20:00,39.68,39.68,39.66,39.67,19052.0,29.7021,29.7021,29.6871,29.6946,19052.0
2015-06-11 15:25:00,39.67,39.68,39.66,39.67,11256.0,29.6946,29.7021,29.6871,29.6946,11256.0
2015-06-11 15:30:00,39.67,39.7,39.67,39.7,28312.0,29.6946,29.717,29.6946,29.717,28312.0
2015-06-11 15:35:00,39.68,39.69,39.65,39.67,36763.0,29.7021,29.7096,29.6796,29.6946,36763.0
2015-06-11 15:40:00,39.66,39.7,39.66,39.67,51761.0,29.6871,29.717,29.6871,29.6946,51761.0
2015-06-11 15:45:00,39.67,39.68,39.66,39.67,50975.0,29.6946,29.7021,29.6871,29.6946,50975.0
2015-06-11 15:50:00,39.67,39.68,39.67,39.68,53550.0,29.6946,29.7021,29.6946,29.7021,53550.0
2015-06-11 15:55:00,39.67,39.69,39.62,39.66,284515.0,29.6946,29.7096,29.6572,29.6871,284515.0
2015-06-12 09:30:00,39.64,39.73,39.6,39.73,29825.0,29.6721,29.7395,29.6422,29.7395,29825.0
2015-06-12 09:35:00,39.72,39.72,39.49,39.49,5585.0,29.732,29.732,29.5598,29.5598,5585.0
2015-06-12 09:40:00,39.52,39.67,39.47,39.56,14857.0,29.5823,29.6946,29.5449,29.6122,14857.0
2015-06-12 09:45:00,39.57,39.58,39.54,39.55,8147.0,29.6197,29.6272,29.5973,29.6048,8147.0
2015-06-12 09:50:00,39.55,39.61,39.53,39.54,15431.0,29.6048,29.6497,29.5898,29.5973,15431.0
2015-06-12 09:55:00,39.54,39.6,39.54,39.58,7400.0,29.5973,29.6422,29.5973,29.6272,7400.0
2015-06-12 10:00:00,39.6,39.61,39.56,39.59,5733.0,29.6422,29.6497,29.6122,29.6347,5733.0
2015-06-12 10:05:00,39.59,39.6,39.55,39.6,9211.0,29.6347,29.6422,29.6048,29.6422,9211.0
2015-06-12 10:10:00,39.6,39.6,39.55,39.56,8705.0,29.6422,29.6422,29.6048,29.6122,8705.0
2015-06-12 10:15:00,39.55,39.57,39.52,39.53,8662.0,29.6048,29.6197,29.5823,29.5898,8662.0
2015-06-12 10:20:00,39.53,39.59,39.51,39.59,9998.0,29.5898,29.6347,29.5748,29.6347,9998.0
2015-06-12 10:25:00,39.59,39.64,39.59,39.62,5791.0,29.6347,29.6721,29.6347,29.6572,5791.0
2015-06-12 10:30:00,39.61,39.63,39.55,39.56,11921.0,29.6497,29.6646,29.6048,29.6122,11921.0
2015-06-12 10:35:00,39.56,39.58,39.52,39.58,9876.0,29.6122,29.6272,29.5823,29.6272,9876.0
2015-06-12 10:40:00,39.58,39.61,39.57,39.6,8309.0,29.6272,29.6497,29.6197,29.6422,8309.0
2015-06-12 10:45:00,39.61,39.62,39.59,39.62,12955.0,29.6497,29.6572,29.6347,29.6572,12955.0
2015-06-12 10:50:00,39.61,39.63,39.6,39.61,10673.0,29.6497,29.6646,29.6422,29.6497,10673.0
2015-06-12 10:55:00,39.6,39.6,39.53,39.54,15990.0,29.6422,29.6422,29.5898,29.5973,15990.0
2015-06-12 11:00:00,39.54,39.59,39.53,39.58,10522.0,29.5973,29.6347,29.5898,29.6272,10522.0
2015-06-12 11:05:00,39.58,39.58,39.57,39.58,5808.0,29.6272,29.6272,29.6197,29.6272,5808.0
2015-06-12 11:10:00,39.58,39.6,39.55,39.57,19852.0,29.6272,29.6422,29.6048,29.6197,19852.0
2015-06-12 11:15:00,39.58,39.59,39.54,39.55,8772.0,29.6272,29.6347,29.5973,29.6048,8772.0
2015-06-12 11:20:00,39.55,39.57,39.53,39.57,7105.0,29.6048,29.6197,29.5898,29.6197,7105.0
2015-06-12 11:25:00,39.57,39.61,39.57,39.6,7369.0,29.6197,29.6497,29.6197,29.6422,7369.0
2015-06-12 11:30:00,39.6,39.6,39.57,39.58,5883.0,29.6422,29.6422,29.6197,29.6272,5883.0
2015-06-12 11:35:00,39.58,39.64,39.57,39.63,16793.0,29.6272,29.6721,29.6197,29.6646,16793.0
2015-06-12 11:40:00,39.63,39.63,39.57,39.59,11575.0,29.6646,29.6646,29.6197,29.6347,11575.0
2015-06-12 11:45:00,39.59,39.59,39.53,39.53,11429.0,29.6347,29.6347,29.5898,29.5898,11429.0
2015-06-12 11:50:00,39.53,39.55,39.52,39.55,4900.0,29.5898,29.6048,29.5823,29.6048,4900.0
2015-06-12 11:55:00,39.55,39.55,39.49,39.5,7769.0,29.6048,29.6048,29.5598,29.5673,7769.0
2015-06-12 12:00:00,39.51,39.51,39.47,39.47,17920.0,29.5748,29.5748,29.5449,29.5449,17920.0
2015-06-12 12:05:00,39.49,39.5,39.47,39.48,9938.0,29.5598,29.5673,29.5449,29.5524,9938.0
2015-06-12 12:10:00,39.48,39.49,39.45,39.45,11882.0,29.5524,29.5598,29.5299,29.5299,11882.0
2015-06-12 12:15:00,39.46,39.47,39.45,39.45,4558.0,29.5374,29.5449,29.5299,29.5299,4558.0
2015-06-12 12:20:00,39.45,39.46,39.43,39.44,15286.0,29.5299,29.5374,29.5149,29.5224,15286.0
2015-06-12 12:25:00,39.44,39.45,39.44,39.45,5160.0,29.5224,29.5299,29.5224,29.5299,5160.0
2015-06-12 12:30:00,39.46,39.46,39.43,39.45,13925.0,29.5374,29.5374,29.5149,29.5299,13925.0
2015-06-12 12:35:00,39.45,39.46,39.42,39.44,24443.0,29.5299,29.5374,29.5075,29.5224,24443.0
2015-06-12 12:40:00,39.43,39.44,39.4,39.41,35412.0,29.5149,29.5224,29.4925,29.5,35412.0
2015-06-12 12:45:00,39.41,39.45,39.41,39.45,7992.0,29.5,29.5299,29.5,29.5299,7992.0
2015-06-12 12:50:00,39.45,39.45,39.43,39.43,13283.0,29.5299,29.5299,29.5149,29.5149,13283.0
2015-06-12 12:55:00,39.43,39.44,39.43,39.43,6718.0,29.5149,29.5224,29.5149,29.5149,6718.0
2015-06-12 13:00:00,39.43,39.43,39.41,39.42,8511.0,29.5149,29.5149,29.5,29.5075,8511.0
2015-06-12 13:05:00,39.42,39.45,39.42,39.45,5085.0,29.5075,29.5299,29.5075,29.5299,5085.0
2015-06-12 13:10:00,39.44,39.47,39.44,39.47,7894.0,29.5224,29.5449,29.5224,29.5449,7894.0
2015-06-12 13:15:00,39.47,39.5,39.47,39.5,7942.0,29.5449,29.5673,29.5449,29.5673,7942.0
2015-06-12 13:20:00,39.5,39.52,39.49,39.51,8723.0,29.5673,29.5823,29.5598,29.5748,8723.0
2015-06-12 13:25:00,39.51,39.51,39.47,39.5,20344.0,29.5748,29.5748,29.5449,29.5673,20344.0
2015-06-12 13:30:00,39.5,39.5,39.47,39.48,9532.0,29.5673,29.5673,29.5449,29.5524,9532.0
2015-06-12 13:35:00,39.48,39.48,39.46,39.47,32507.0,29.5524,29.5524,29.5374,29.5449,32507.0
2015-06-12 13:40:00,39.47,39.47,39.45,39.46,8149.0,29.5449,29.5449,29.5299,29.5374,8149.0
2015-06-12 13:45:00,39.46,39.46,39.43,39.45,15995.0,29.5374,29.5374,29.5149,29.5299,15995.0
2015-06-12 13:50:00,39.44,39.44,39.41,39.43,10268.0,29.5224,29.5224,29.5,29.5149,10268.0
2015-06-12 13:55:00,39.43,39.45,39.43,39.44,8340.0,29.5149,29.5299,29.5149,29.5224,8340.0
2015-06-12 14:00:00,39.45,39.45,39.42,39.43,15181.0,29.5299,29.5299,29.5075,29.5149,15181.0
2015-06-12 14:05:00,39.43,39.44,39.42,39.43,11445.0,29.5149,29.5224,29.5075,29.5149,11445.0
2015-06-12 14:10:00,39.43,39.43,39.42,39.43,5713.0,29.5149,29.5149,29.5075,29.5149,5713.0
2015-06-12 14:15:00,39.43,39.43,39.41,39.43,8528.0,29.5149,29.5149,29.5,29.5149,8528.0
2015-06-12 14:20:00,39.44,39.45,39.44,39.45,10931.0,29.5224,29.5299,29.5224,29.5299,10931.0
2015-06-12 14:25:00,39.45,39.46,39.44,39.45,13164.0,29.5299,29.5374,29.5224,29.5299,13164.0
2015-06-12 14:30:00,39.45,39.45,39.4,39.41,18157.0,29.5299,29.5299,29.4925,29.5,18157.0
2015-06-12 14:35:00,39.41,39.42,39.39,39.39,14478.0,29.5,29.5075,29.485,29.485,14478.0
2015-06-12 14:40:00,39.4,39.41,39.39,39.41,9029.0,29.4925,29.5,29.485,29.5,9029.0
2015-06-12 14:45:00,39.41,39.42,39.4,39.41,10727.0,29.5,29.5075,29.4925,29.5,10727.0
2015-06-12 14:50:00,39.41,39.42,39.39,39.39,8233.0,29.5,29.5075,29.485,29.485,8233.0
2015-06-12 14:55:00,39.4,39.4,39.36,39.36,192204.0,29.4925,29.4925,29.4625,29.4625,192204.0
2015-06-12 15:00:00,39.37,39.41,39.36,39.38,32783.0,29.47,29.5,29.4625,29.4775,32783.0
2015-06-12 15:05:00,39.39,39.39,39.37,39.38,16811.0,29.485,29.485,29.47,29.4775,16811.0
2015-06-12 15:10:00,39.38,39.38,39.34,39.34,34583.0,29.4775,29.4775,29.4476,29.4476,34583.0
2015-06-12 15:15:00,39.35,39.35,39.32,39.33,32658.0,29.4551,29.4551,29.4326,29.4401,32658.0
2015-06-12 15:20:00,39.33,39.33,39.27,39.32,101062.0,29.4401,29.4401,29.3952,29.4326,101062.0
2015-06-12 15:25:00,39.31,39.33,39.26,39.29,305557.0,29.4251,29.4401,29.3877,29.4101,305557.0
2015-06-12 15:30:00,39.3,39.31,39.29,39.3,81177.0,29.4176,29.4251,29.4101,29.4176,81177.0
2015-06-12 15:35:00,39.3,39.31,39.28,39.3,34618.0,29.4176,29.4251,29.4027,29.4176,34618.0
2015-06-12 15:40:00,39.3,39.34,39.29,39.3,66438.0,29.4176,29.4476,29.4101,29.4176,66438.0
2015-06-12 15:45:00,39.3,39.32,39.29,39.31,167486.0,29.4176,29.4326,29.4101,29.4251,167486.0
2015-06-12 15:50:00,39.31,39.32,39.29,39.3,75776.0,29.4251,29.4326,29.4101,29.4176,75776.0
2015-06-12 15:55:00,39.3,39.31,39.28,39.29,212966.0,29.4176,29.4251,29.4027,29.4101,212966.0
2015-06-15 09:30:00,38.99,39.2,38.89,39.12,84408.0,29.1856,29.3428,29.1107,29.2829,84408.0
2015-06-15 09:35:00,39.1,39.18,39.09,39.15,17332.0,29.2679,29.3278,29.2604,29.3053,17332.0
2015-06-15 09:40:00,39.16,39.16,39.04,39.05,27817.0,29.3128,29.3128,29.223,29.2305,27817.0
2015-06-15 09:45:00,39.03,39.04,38.97,39.0,17847.0,29.2155,29.223,29.1706,29.1931,17847.0
2015-06-15 09:50:00,39.0,39.0,38.92,38.92,25975.0,29.1931,29.1931,29.1332,29.1332,25975.0
2015-06-15 09:55:00,38.93,38.97,38.86,38.86,40467.0,29.1407,29.1706,29.0883,29.0883,40467.0
2015-06-15 10:00:00,38.87,38.95,38.86,38.95,27109.0,29.0958,29.1556,29.0883,29.1556,27109.0
2015-06-15 10:05:00,38.95,38.99,38.94,38.99,23911.0,29.1556,29.1856,29.1482,29.1856,23911.0
2015-06-15 10:10:00,38.98,38.99,38.93,38.94,26500.0,29.1781,29.1856,29.1407,29.1482,26500.0
2015-06-15 10:15:00,38.94,38.95,38.91,38.93,46924.0,29.1482,29.1556,29.1257,29.1407,46924.0
2015-06-15 10:20:00,38.93,38.94,38.87,38.88,26333.0,29.1407,29.1482,29.0958,29.1032,26333.0
2015-06-15 10:25:00,38.88,38.9,38.84,38.89,29108.0,29.1032,29.1182,29.0733,29.1107,29108.0
2015-06-15 10:30:00,38.88,38.9,38.87,38.9,17605.0,29.1032,29.1182,29.0958,29.1182,17605.0
2015-06-15 10:35:00,38.9,38.93,38.9,38.91,21785.0,29.1182,29.1407,29.1182,29.1257,21785.0
2015-06-15 10:40:00,38.92,38.93,38.88,38.88,32269.0,29.1332,29.1407,29.1032,29.1032,32269.0
2015-06-15 10:45:00,38.88,38.91,38.88,38.89,38849.0,29.1032,29.1257,29.1032,29.1107,38849.0
2015-06-15 10:50:00,38.9,38.9,38.87,38.88,21481.0,29.1182,29.1182,29.0958,29.1032,21481.0
2015-06-15 10:55:00,38.88,38.91,38.87,38.91,14030.0,29.1032,29.1257,29.0958,29.1257,14030.0
2015-06-15 11:00:00,38.9,38.97,38.9,38.93,75204.0,29.1182,29.1706,29.1182,29.1407,75204.0
2015-06-15 11:05:00,38.93,38.93,38.9,38.92,37075.0,29.1407,29.1407,29.1182,29.1332,37075.0
2015-06-15 11:10:00,38.92,38.96,38.92,38.95,104587.0,29.1332,29.1631,29.1332,29.1556,104587.0
2015-06-15 11:15:00,38.94,39.06,38.94,39.05,30105.0,29.1482,29.238,29.1482,29.2305,30105.0
2015-06-15 11:20:00,39.05,39.05,38.97,38.98,24352.0,29.2305,29.2305,29.1706,29.1781,24352.0
2015-06-15 11:25:00,38.97,38.98,38.92,38.92,15700.0,29.1706,29.1781,29.1332,29.1332,15700.0
2015-06-15 11:30:00,38.93,38.99,38.93,38.97,17111.0,29.1407,29.1856,29.1407,29.1706,17111.0
2015-06-15 11:35:00,38.97,39.01,38.96,39.0,23202.0,29.1706,29.2005,29.1631,29.1931,23202.0
2015-06-15 11:40:00,39.01,39.03,39.0,39.0,43089.0,29.2005,29.2155,29.1931,29.1931,43089.0
2015-06-15 11:45:00,39.0,39.01,38.97,39.01,18111.0,29.1931,29.2005,29.1706,29.2005,18111.0
2015-06-15 11:50:00,39.01,39.07,39.0,39.06,13319.0,29.2005,29.2455,29.1931,29.238,13319.0
2015-06-15 11:55:00,39.07,39.07,39.04,39.05,12400.0,29.2455,29.2455,29.223,29.2305,12400.0
2015-06-15 12:00:00,39.05,39.06,39.03,39.05,11224.0,29.2305,29.238,29.2155,29.2305,11224.0
2015-06-15 12:05:00,39.05,39.06,39.04,39.04,9115.0,29.2305,29.238,29.223,29.223,9115.0
2015-06-15 12:10:00,39.04,39.04,39.01,39.03,8880.0,29.223,29.223,29.2005,29.2155,8880.0
2015-06-15 12:15:00,39.03,39.04,39.0,39.01,9893.0,29.2155,29.223,29.1931,29.2005,9893.0
2015-06-15 12:20:00,39.01,39.03,39.01,39.02,5821.0,29.2005,29.2155,29.2005,29.208,5821.0
2015-06-15 12:25:00,39.02,39.04,38.99,39.01,16863.0,29.208,29.223,29.1856,29.2005,16863.0
2015-06-15 12:30:00,39.0,39.01,39.0,39.01,9724.0,29.1931,29.2005,29.1931,29.2005,9724.0
2015-06-15 12:35:00,39.01,39.01,38.97,38.99,13644.0,29.2005,29.2005,29.1706,29.1856,13644.0
2015-06-15 12:40:00,39.0,39.01,38.99,39.01,10281.0,29.1931,29.2005,29.1856,29.2005,10281.0
2015-06-15 12:45:00,39.01,39.01,39.0,39.0,19458.0,29.2005,29.2005,29.1931,29.1931,19458.0
2015-06-15 12:50:00,39.0,39.02,38.99,39.02,22604.0,29.1931,29.208,29.1856,29.208,22604.0
2015-06-15 12:55:00,39.02,39.02,38.99,39.02,10943.0,29.208,29.208,29.1856,29.208,10943.0
2015-06-15 13:00:00,39.02,39.03,39.0,39.03,6512.0,29.208,29.2155,29.1931,29.2155,6512.0
2015-06-15 13:05:00,39.04,39.04,39.02,39.03,5972.0,29.223,29.223,29.208,29.2155,5972.0
2015-06-15 13:10:00,39.04,39.06,39.04,39.06,5654.0,29.223,29.238,29.223,29.238,5654.0
2015-06-15 13:15:00,39.06,39.07,39.04,39.04,16390.0,29.238,29.2455,29.223,29.223,16390.0
2015-06-15 13:20:00,39.04,39.07,39.02,39.04,28073.0,29.223,29.2455,29.208,29.223,28073.0
2015-06-15 13:25:00,39.04,39.04,38.98,38.99,14960.0,29.223,29.223,29.1781,29.1856,14960.0
2015-06-15 13:30:00,38.99,39.04,38.98,38.98,15647.0,29.1856,29.223,29.1781,29.1781,15647.0
2015-06-15 13:35:00,38.99,39.02,38.99,39.01,11541.0,29.1856,29.208,29.1856,29.2005,11541.0
2015-06-15 13:40:00,39.02,39.02,38.97,38.99,14339.0,29.208,29.208,29.1706,29.1856,14339.0
2015-06-15 13:45:00,38.99,39.01,38.98,39.01,4575.0,29.1856,29.2005,29.1781,29.2005,4575.0
2015-06-15 13:50:00,39.01,39.07,38.97,39.01,39841.0,29.2005,29.2455,29.1706,29.2005,39841.0
2015-06-15 13:55:00,39.02,39.06,39.0,39.05,7349.0,29.208,29.238,29.1931,29.2305,7349.0
2015-06-15 14:00:00,39.04,39.04,39.0,39.04,11380.0,29.223,29.223,29.1931,29.223,11380.0
2015-06-15 14:05:00,39.03,39.05,39.0,39.01,8262.0,29.2155,29.2305,29.1931,29.2005,8262.0
2015-06-15 14:10:00,39.02,39.06,39.02,39.04,14709.0,29.208,29.238,29.208,29.223,14709.0
2015-06-15 14:15:00,39.05,39.06,39.03,39.04,10951.0,29.2305,29.238,29.2155,29.223,10951.0
2015-06-15 14:20:00,39.05,39.07,39.04,39.05,7809.0,29.2305,29.2455,29.223,29.2305,7809.0
2015-06-15 14:25:00,39.05,39.05,39.02,39.04,13835.0,29.2305,29.2305,29.208,29.223,13835.0
2015-06-15 14:30:00,39.04,39.05,38.99,38.99,15471.0,29.223,29.2305,29.1856,29.1856,15471.0
2015-06-15 14:35:00,39.0,39.05,38.99,39.01,99176.0,29.1931,29.2305,29.1856,29.2005,99176.0
2015-06-15 14:40:00,39.0,39.02,38.99,39.01,9962.0,29.1931,29.208,29.1856,29.2005,9962.0
2015-06-15 14:45:00,39.0,39.03,39.0,39.0,22415.0,29.1931,29.2155,29.1931,29.1931,22415.0
2015-06-15 14:50:00,39.0,39.0,38.97,38.98,13442.0,29.1931,29.1931,29.1706,29.1781,13442.0
2015-06-15 14:55:00,38.97,38.98,38.95,38.95,40946.0,29.1706,29.1781,29.1556,29.1556,40946.0
2015-06-15 15:00:00,38.95,38.96,38.94,38.95,30110.0,29.1556,29.1631,29.1482,29.1556,30110.0
2015-06-15 15:05:00,38.95,38.96,38.93,38.95,28239.0,29.1556,29.1631,29.1407,29.1556,28239.0
2015-06-15 15:10:00,38.94,38.96,38.93,38.96,24735.0,29.1482,29.1631,29.1407,29.1631,24735.0
2015-06-15 15:15:00,38.96,38.97,38.93,38.95,86156.0,29.1631,29.1706,29.1407,29.1556,86156.0
2015-06-15 15:20:00,38.94,38.97,38.94,38.94,34066.0,29.1482,29.1706,29.1482,29.1482,34066.0
2015-06-15 15:25:00,38.94,38.97,38.94,38.96,27183.0,29.1482,29.1706,29.1482,29.1631,27183.0
2015-06-15 15:30:00,38.96,38.99,38.95,38.96,49822.0,29.1631,29.1856,29.1556,29.1631,49822.0
2015-06-15 15:35:00,38.96,38.97,38.94,38.95,44948.0,29.1631,29.1706,29.1482,29.1556,44948.0
2015-06-15 15:40:00,38.95,39.0,38.95,38.99,45800.0,29.1556,29.1931,29.1556,29.1856,45800.0
2015-06-15 15:45:00,38.98,39.01,38.96,39.01,77919.0,29.1781,29.2005,29.1631,29.2005,77919.0
2015-06-15 15:50:00,39.01,39.03,39.0,39.03,63840.0,29.2005,29.2155,29.1931,29.2155,63840.0
2015-06-15 15:55:00,39.03,39.04,39.02,39.02,150516.0,29.2155,29.223,29.208,29.208,150516.0
2015-06-16 09:30:00,39.04,39.09,38.99,39.03,81584.0,29.223,29.2604,29.1856,29.2155,81584.0
2015-06-16 09:35:00,39.02,39.14,39.0,39.14,27860.0,29.208,29.2979,29.1931,29.2979,27860.0
2015-06-16 09:40:00,39.12,39.13,39.05,39.07,20847.0,29.2829,29.2904,29.2305,29.2455,20847.0
2015-06-16 09:45:00,39.07,39.08,39.04,39.07,32132.0,29.2455,29.2529,29.223,29.2455,32132.0
2015-06-16 09:50:00,39.07,39.12,39.05,39.12,32900.0,29.2455,29.2829,29.2305,29.2829,32900.0
2015-06-16 09:55:00,39.12,39.15,39.1,39.14,32247.0,29.2829,29.3053,29.2679,29.2979,32247.0
2015-06-16 10:00:00,39.14,39.17,39.14,39.15,30518.0,29.2979,29.3203,29.2979,29.3053,30518.0
2015-06-16 10:05:00,39.15,39.16,39.12,39.12,28037.0,29.3053,29.3128,29.2829,29.2829,28037.0
2015-06-16 10:10:00,39.11,39.11,39.09,39.09,33811.0,29.2754,29.2754,29.2604,29.2604,33811.0
2015-06-16 10:15:00,39.09,39.11,39.08,39.1,20858.0,29.2604,29.2754,29.2529,29.2679,20858.0
2015-06-16 10:20:00,39.1,39.11,39.06,39.07,21042.0,29.2679,29.2754,29.238,29.2455,21042.0
2015-06-16 10:25:00,39.07,39.07,39.0,39.02,15090.0,29.2455,29.2455,29.1931,29.208,15090.0
2015-06-16 10:30:00,39.01,39.04,39.0,39.02,26190.0,29.2005,29.223,29.1931,29.208,26190.0
2015-06-16 10:35:00,39.02,39.04,39.02,39.03,17085.0,29.208,29.223,29.208,29.2155,17085.0
2015-06-16 10:40:00,39.03,39.11,39.03,39.09,21990.0,29.2155,29.2754,29.2155,29.2604,21990.0
2015-06-16 10:45:00,39.1,39.12,39.09,39.11,17329.0,29.2679,29.2829,29.2604,29.2754,17329.0
2015-06-16 10:50:00,39.1,39.11,39.09,39.09,11028.0,29.2679,29.2754,29.2604,29.2604,11028.0
2015-06-16 10:55:00,39.09,39.09,39.04,39.05,20480.0,29.2604,29.2604,29.223,29.2305,20480.0
2015-06-16 11:00:00,39.04,39.05,39.02,39.03,17184.0,29.223,29.2305,29.208,29.2155,17184.0
2015-06-16 11:05:00,39.03,39.05,39.03,39.04,14320.0,29.2155,29.2305,29.2155,29.223,14320.0
2015-06-16 11:10:00,39.04,39.05,39.02,39.04,27840.0,29.223,29.2305,29.208,29.223,27840.0
2015-06-16 11:15:00,39.04,39.04,39.0,39.0,28646.0,29.223,29.223,29.1931,29.1931,28646.0
2015-06-16 11:20:00,39.0,39.03,39.0,39.02,44568.0,29.1931,29.2155,29.1931,29.208,44568.0
2015-06-16 11:25:00,39.01,39.02,39.0,39.0,16130.0,29.2005,29.208,29.1931,29.1931,16130.0
2015-06-16 11:30:00,39.01,39.02,38.99,39.01,30765.0,29.2005,29.208,29.1856,29.2005,30765.0
2015-06-16 11:35:00,39.01,39.02,39.0,39.01,17225.0,29.2005,29.208,29.1931,29.2005,17225.0
2015-06-16 11:40:00,39.01,39.04,39.01,39.02,24528.0,29.2005,29.223,29.2005,29.208,24528.0
2015-06-16 11:45:00,39.02,39.03,39.01,39.02,53221.0,29.208,29.2155,29.2005,29.208,53221.0
2015-06-16 11:50:00,39.02,39.04,39.01,39.03,33134.0,29.208,29.223,29.2005,29.2155,33134.0
2015-06-16 11:55:00,39.02,39.06,39.02,39.05,24433.0,29.208,29.238,29.208,29.2305,24433.0
2015-06-16 12:00:00,39.06,39.11,39.05,39.11,11817.0,29.238,29.2754,29.2305,29.2754,11817.0
2015-06-16 12:05:00,39.12,39.16,39.11,39.16,7285.0,29.2829,29.3128,29.2754,29.3128,7285.0
2015-06-16 12:10:00,39.16,39.19,39.13,39.14,17853.0,29.3128,29.3353,29.2904,29.2979,17853.0
2015-06-16 12:15:00,39.15,39.18,39.14,39.16,6410.0,29.3053,29.3278,29.2979,29.3128,6410.0
2015-06-16 12:20:00,39.17,39.21,39.16,39.19,11447.0,29.3203,29.3503,29.3128,29.3353,11447.0
2015-06-16 12:25:00,39.2,39.22,39.19,39.21,15500.0,29.3428,29.3577,29.3353,29.3503,15500.0
2015-06-16 12:30:00,39.22,39.23,39.21,39.23,2870.0,29.3577,29.3652,29.3503,29.3652,2870.0
2015-06-16 12:35:00,39.23,39.26,39.23,39.25,13476.0,29.3652,29.3877,29.3652,29.3802,13476.0
2015-06-16 12:40:00,39.25,39.28,39.25,39.28,8627.0,29.3802,29.4027,29.3802,29.4027,8627.0
2015-06-16 12:45:00,39.27,39.28,39.25,39.25,10910.0,29.3952,29.4027,29.3802,29.3802,10910.0
2015-06-16 12:50:00,39.26,39.26,39.22,39.22,27210.0,29.3877,29.3877,29.3577,29.3577,27210.0
2015-06-16 12:55:00,39.21,39.22,39.21,39.21,6124.0,29.3503,29.3577,29.3503,29.3503,6124.0
2015-06-16 13:00:00,39.21,39.24,39.21,39.24,13730.0,29.3503,29.3727,29.3503,29.3727,13730.0
2015-06-16 13:05:00,39.23,39.24,39.18,39.19,40231.0,29.3652,29.3727,29.3278,29.3353,40231.0
2015-06-16 13:10:00,39.2,39.2,39.17,39.2,10204.0,29.3428,29.3428,29.3203,29.3428,10204.0
2015-06-16 13:15:00,39.2,39.2,39.18,39.19,10924.0,29.3428,29.3428,29.3278,29.3353,10924.0
2015-06-16 13:20:00,39.2,39.2,39.15,39.16,31981.0,29.3428,29.3428,29.3053,29.3128,31981.0
2015-06-16 13:25:00,39.16,39.18,39.16,39.18,35117.0,29.3128,29.3278,29.3128,29.3278,35117.0
2015-06-16 13:30:00,39.18,39.21,39.17,39.19,41085.0,29.3278,29.3503,29.3203,29.3353,41085.0
2015-06-16 13:35:00,39.19,39.21,39.15,39.2,27622.0,29.3353,29.3503,29.3053,29.3428,27622.0
2015-06-16 13:40:00,39.21,39.25,39.21,39.25,7203.0,29.3503,29.3802,29.3503,29.3802,7203.0
2015-06-16 13:45:00,39.26,39.26,39.24,39.26,7539.0,29.3877,29.3877,29.3727,29.3877,7539.0
2015-06-16 13:50:00,39.26,39.29,39.26,39.28,14896.0,29.3877,29.4101,29.3877,29.4027,14896.0
2015-06-16 13:55:00,39.29,39.32,39.28,39.3,18250.0,29.4101,29.4326,29.4027,29.4176,18250.0
2015-06-16 14:00:00,39.29,39.29,39.27,39.29,8195.0,29.4101,29.4101,29.3952,29.4101,8195.0
2015-06-16 14:05:00,39.3,39.31,39.28,39.29,16986.0,29.4176,29.4251,29.4027,29.4101,16986.0
2015-06-16 14:10:00,39.29,39.3,39.28,39.3,11420.0,29.4101,29.4176,29.4027,29.4176,11420.0
2015-06-16 14:15:00,39.29,39.33,39.29,39.32,13968.0,29.4101,29.4401,29.4101,29.4326,13968.0
2015-06-16 14:20:00,39.32,39.34,39.31,39.34,12895.0,29.4326,29.4476,29.4251,29.4476,12895.0
2015-06-16 14:25:00,39.34,39.34,39.31,39.32,11799.0,29.4476,29.4476,29.4251,29.4326,11799.0
2015-06-16 14:30:00,39.32,39.32,39.25,39.26,14874.0,29.4326,29.4326,29.3802,29.3877,14874.0
2015-06-16 14:35:00,39.26,39.27,39.24,39.24,11809.0,29.3877,29.3952,29.3727,29.3727,11809.0
2015-06-16 14:40:00,39.25,39.26,39.23,39.24,23271.0,29.3802,29.3877,29.3652,29.3727,23271.0
2015-06-16 14:45:00,39.24,39.25,39.23,39.25,18277.0,29.3727,29.3802,29.3652,29.3802,18277.0
2015-06-16 14:50:00,39.25,39.25,39.23,39.23,13242.0,29.3802,29.3802,29.3652,29.3652,13242.0
2015-06-16 14:55:00,39.24,39.25,39.23,39.25,16272.0,29.3727,29.3802,29.3652,29.3802,16272.0
2015-06-16 15:00:00,39.24,39.27,39.24,39.27,34972.0,29.3727,29.3952,29.3727,29.3952,34972.0
2015-06-16 15:05:00,39.27,39.28,39.23,39.25,14336.0,29.3952,29.4027,29.3652,29.3802,14336.0
2015-06-16 15:10:00,39.26,39.26,39.23,39.23,14176.0,29.3877,29.3877,29.3652,29.3652,14176.0
2015-06-16 15:15:00,39.23,39.25,39.18,39.19,56303.0,29.3652,29.3802,29.3278,29.3353,56303.0
2015-06-16 15:20:00,39.2,39.21,39.18,39.19,24515.0,29.3428,29.3503,29.3278,29.3353,24515.0
2015-06-16 15:25:00,39.19,39.2,39.18,39.2,18688.0,29.3353,29.3428,29.3278,29.3428,18688.0
2015-06-16 15:30:00,39.2,39.21,39.19,39.2,33753.0,29.3428,29.3503,29.3353,29.3428,33753.0
2015-06-16 15:35:00,39.19,39.21,39.19,39.2,25978.0,29.3353,29.3503,29.3353,29.3428,25978.0
2015-06-16 15:40:00,39.19,39.21,39.18,39.2,110908.0,29.3353,29.3503,29.3278,29.3428,110908.0
2015-06-16 15:45:00,39.2,39.21,39.18,39.2,99890.0,29.3428,29.3503,29.3278,29.3428,99890.0
2015-06-16 15:50:00,39.19,39.2,39.19,39.19,50623.0,29.3353,29.3428,29.3353,29.3353,50623.0
2015-06-16 15:55:00,39.2,39.2,39.18,39.19,113980.0,29.3428,29.3428,29.3278,29.3353,113980.0
2015-06-17 09:30:00,39.31,39.35,39.17,39.29,59868.0,29.4251,29.4551,29.3203,29.4101,59868.0
2015-06-17 09:35:00,39.28,39.28,39.16,39.18,9467.0,29.4027,29.4027,29.3128,29.3278,9467.0
2015-06-17 09:40:00,39.2,39.21,39.14,39.15,22618.0,29.3428,29.3503,29.2979,29.3053,22618.0
2015-06-17 09:45:00,39.16,39.18,39.15,39.16,10594.0,29.3128,29.3278,29.3053,29.3128,10594.0
2015-06-17 09:50:00,39.17,39.19,39.13,39.14,16214.0,29.3203,29.3353,29.2904,29.2979,16214.0
2015-06-17 09:55:00,39.14,39.16,39.12,39.12,6809.0,29.2979,29.3128,29.2829,29.2829,6809.0
2015-06-17 10:00:00,39.12,39.18,39.12,39.18,9545.0,29.2829,29.3278,29.2829,29.3278,9545.0
2015-06-17 10:05:00,39.17,39.18,39.1,39.13,17798.0,29.3203,29.3278,29.2679,29.2904,17798.0
2015-06-17 10:10:00,39.12,39.12,39.1,39.12,16277.0,29.2829,29.2829,29.2679,29.2829,16277.0
2015-06-17 10:15:00,39.11,39.11,39.08,39.08,18348.0,29.2754,29.2754,29.2529,29.2529,18348.0
2015-06-17 10:20:00,39.07,39.07,39.02,39.02,10307.0,29.2455,29.2455,29.208,29.208,10307.0
2015-06-17 10:25:00,39.02,39.05,39.02,39.05,11372.0,29.208,29.2305,29.208,29.2305,11372.0
2015-06-17 10:30:00,39.05,39.06,39.01,39.04,15251.0,29.2305,29.238,29.2005,29.223,15251.0
2015-06-17 10:35:00,39.03,39.08,39.03,39.04,18627.0,29.2155,29.2529,29.2155,29.223,18627.0
2015-06-17 10:40:00,39.05,39.06,39.03,39.05,10626.0,29.2305,29.238,29.2155,29.2305,10626.0
2015-06-17 10:45:00,39.05,39.07,39.04,39.06,8050.0,29.2305,29.2455,29.223,29.238,8050.0
2015-06-17 10:50:00,39.05,39.06,38.98,39.01,34798.0,29.2305,29.238,29.1781,29.2005,34798.0
2015-06-17 10:55:00,39.0,39.03,39.0,39.01,10903.0,29.1931,29.2155,29.1931,29.2005,10903.0
2015-06-17 11:00:00,39.02,39.05,39.01,39.03,6969.0,29.208,29.2305,29.2005,29.2155,6969.0
2015-06-17 11:05:00,39.03,39.05,39.02,39.05,8607.0,29.2155,29.2305,29.208,29.2305,8607.0
2015-06-17 11:10:00,39.06,39.08,39.03,39.05,17451.0,29.238,29.2529,29.2155,29.2305,17451.0
2015-06-17 11:15:00,39.06,39.08,39.05,39.08,10548.0,29.238,29.2529,29.2305,29.2529,10548.0
2015-06-17 11:20:00,39.08,39.08,39.06,39.06,8349.0,29.2529,29.2529,29.238,29.238,8349.0
2015-06-17 11:25:00,39.06,39.06,38.97,38.98,18982.0,29.238,29.238,29.1706,29.1781,18982.0
2015-06-17 11:30:00,38.98,39.01,38.97,38.98,25982.0,29.1781,29.2005,29.1706,29.1781,25982.0
2015-06-17 11:35:00,38.98,38.98,38.96,38.96,7786.0,29.1781,29.1781,29.1631,29.1631,7786.0
2015-06-17 11:40:00,38.97,38.99,38.96,38.96,14830.0,29.1706,29.1856,29.1631,29.1631,14830.0
2015-06-17 11:45:00,38.96,38.96,38.9,38.91,31277.0,29.1631,29.1631,29.1182,29.1257,31277.0
2015-06-17 11:50:00,38.91,38.91,38.89,38.9,46389.0,29.1257,29.1257,29.1107,29.1182,46389.0
2015-06-17 11:55:00,38.9,38.91,38.89,38.91,14652.0,29.1182,29.1257,29.1107,29.1257,14652.0
2015-06-17 12:00:00,38.91,38.91,38.88,38.88,12446.0,29.1257,29.1257,29.1032,29.1032,12446.0
2015-06-17 12:05:00,38.88,38.89,38.84,38.87,25548.0,29.1032,29.1107,29.0733,29.0958,25548.0
2015-06-17 12:10:00,38.86,38.88,38.84,38.86,12280.0,29.0883,29.1032,29.0733,29.0883,12280.0
2015-06-17 12:15:00,38.85,38.87,38.84,38.84,12595.0,29.0808,29.0958,29.0733,29.0733,12595.0
2015-06-17 12:20:00,38.84,38.84,38.79,38.79,54052.0,29.0733,29.0733,29.0359,29.0359,54052.0
2015-06-17 12:25:00,38.79,38.8,38.79,38.8,13861.0,29.0359,29.0434,29.0359,29.0434,13861.0
2015-06-17 12:30:00,38.8,38.81,38.79,38.8,19896.0,29.0434,29.0508,29.0359,29.0434,19896.0
2015-06-17 12:35:00,38.81,38.81,38.8,38.8,10092.0,29.0508,29.0508,29.0434,29.0434,10092.0
2015-06-17 12:40:00,38.8,38.85,38.78,38.81,51308.0,29.0434,29.0808,29.0284,29.0508,51308.0
2015-06-17 12:45:00,38.8,38.81,38.78,38.79,5495.0,29.0434,29.0508,29.0284,29.0359,5495.0
2015-06-17 12:50:00,38.79,38.79,38.77,38.77,16541.0,29.0359,29.0359,29.0209,29.0209,16541.0
2015-06-17 12:55:00,38.78,38.82,38.77,38.8,19417.0,29.0284,29.0583,29.0209,29.0434,19417.0
2015-06-17 13:00:00,38.8,38.82,38.78,38.81,9149.0,29.0434,29.0583,29.0284,29.0508,9149.0
2015-06-17 13:05:00,38.81,38.83,38.8,38.83,11042.0,29.0508,29.0658,29.0434,29.0658,11042.0
2015-06-17 13:10:00,38.84,38.85,38.83,38.84,14543.0,29.0733,29.0808,29.0658,29.0733,14543.0
2015-06-17 13:15:00,38.85,38.86,38.84,38.86,4700.0,29.0808,29.0883,29.0733,29.0883,4700.0
2015-06-17 13:20:00,38.86,38.89,38.85,38.89,15784.0,29.0883,29.1107,29.0808,29.1107,15784.0
2015-06-17 13:25:00,38.89,38.9,38.88,38.89,7416.0,29.1107,29.1182,29.1032,29.1107,7416.0
2015-06-17 13:30:00,38.88,38.89,38.87,38.88,14479.0,29.1032,29.1107,29.0958,29.1032,14479.0
2015-06-17 13:35:00,38.88,38.89,38.87,38.88,7976.0,29.1032,29.1107,29.0958,29.1032,7976.0
2015-06-17 13:40:00,38.88,38.89,38.87,38.89,10368.0,29.1032,29.1107,29.0958,29.1107,10368.0
2015-06-17 13:45:00,38.89,38.89,38.87,38.87,11551.0,29.1107,29.1107,29.0958,29.0958,11551.0
2015-06-17 13:50:00,38.88,38.9,38.87,38.9,12059.0,29.1032,29.1182,29.0958,29.1182,12059.0
2015-06-17 13:55:00,38.91,38.97,38.91,38.97,18807.0,29.1257,29.1706,29.1257,29.1706,18807.0
2015-06-17 14:00:00,38.96,39.11,38.83,39.11,134360.0,29.1631,29.2754,29.0658,29.2754,134360.0
2015-06-17 14:05:00,39.11,39.2,39.09,39.15,74602.0,29.2754,29.3428,29.2604,29.3053,74602.0
2015-06-17 14:10:00,39.15,39.29,39.09,39.29,68462.0,29.3053,29.4101,29.2604,29.4101,68462.0
2015-06-17 14:15:00,39.3,39.35,39.25,39.32,60565.0,29.4176,29.4551,29.3802,29.4326,60565.0
2015-06-17 14:20:00,39.32,39.33,39.2,39.21,56336.0,29.4326,29.4401,29.3428,29.3503,56336.0
2015-06-17 14:25:00,39.21,39.23,39.15,39.15,25000.0,29.3503,29.3652,29.3053,29.3053,25000.0
2015-06-17 14:30:00,39.14,39.26,39.14,39.24,38936.0,29.2979,29.3877,29.2979,29.3727,38936.0
2015-06-17 14:35:00,39.24,39.3,39.2,39.3,22349.0,29.3727,29.4176,29.3428,29.4176,22349.0
2015-06-17 14:40:00,39.31,39.38,39.31,39.34,104043.0,29.4251,29.4775,29.4251,29.4476,104043.0
2015-06-17 14:45:00,39.34,39.36,39.32,39.32,84929.0,29.4476,29.4625,29.4326,29.4326,84929.0
2015-06-17 14:50:00,39.32,39.4,39.31,39.4,21452.0,29.4326,29.4925,29.4251,29.4925,21452.0
2015-06-17 14:55:00,39.4,39.44,39.36,39.37,34072.0,29.4925,29.5224,29.4625,29.47,34072.0
2015-06-17 15:00:00,39.37,39.39,39.32,39.35,27907.0,29.47,29.485,29.4326,29.4551,27907.0
2015-06-17 15:05:00,39.35,39.35,39.3,39.31,23433.0,29.4551,29.4551,29.4176,29.4251,23433.0
2015-06-17 15:10:00,39.31,39.46,39.31,39.44,53052.0,29.4251,29.5374,29.4251,29.5224,53052.0
2015-06-17 15:15:00,39.44,39.48,39.41,39.43,37134.0,29.5224,29.5524,29.5,29.5149,37134.0
2015-06-17 15:20:00,39.43,39.5,39.41,39.49,35831.0,29.5149,29.5673,29.5,29.5598,35831.0
2015-06-17 15:25:00,39.49,39.51,39.47,39.48,33939.0,29.5598,29.5748,29.5449,29.5524,33939.0
2015-06-17 15:30:00,39.48,39.49,39.42,39.43,41889.0,29.5524,29.5598,29.5075,29.5149,41889.0
2015-06-17 15:35:00,39.43,39.45,39.39,39.41,98981.0,29.5149,29.5299,29.485,29.5,98981.0
2015-06-17 15:40:00,39.41,39.42,39.38,39.39,61355.0,29.5,29.5075,29.4775,29.485,61355.0
2015-06-17 15:45:00,39.39,39.43,39.38,39.43,66695.0,29.485,29.5149,29.4775,29.5149,66695.0
2015-06-17 15:50:00,39.43,39.45,39.4,39.4,81474.0,29.5149,29.5299,29.4925,29.4925,81474.0
2015-06-17 15:55:00,39.41,39.43,39.37,39.39,151248.0,29.5,29.5149,29.47,29.485,151248.0
2015-06-18 09:30:00,39.47,39.55,39.34,39.48,74483.0,29.5449,29.6048,29.4476,29.5524,74483.0
2015-06-18 09:35:00,39.5,39.7,39.5,39.56,43482.0,29.5673,29.717,29.5673,29.6122,43482.0
2015-06-18 09:40:00,39.57,39.75,39.56,39.73,28457.0,29.6197,29.7545,29.6122,29.7395,28457.0
2015-06-18 09:45:00,39.73,39.77,39.69,39.77,45648.0,29.7395,29.7694,29.7096,29.7694,45648.0
2015-06-18 09:50:00,39.77,39.89,39.71,39.86,77673.0,29.7694,29.8593,29.7245,29.8368,77673.0
2015-06-18 09:55:00,39.87,39.9,39.81,39.89,19207.0,29.8443,29.8668,29.7994,29.8593,19207.0
2015-06-18 10:00:00,39.89,39.93,39.8,39.89,23436.0,29.8593,29.8892,29.7919,29.8593,23436.0
2015-06-18 10:05:00,39.9,39.96,39.85,39.95,35402.0,29.8668,29.9117,29.8293,29.9042,35402.0
2015-06-18 10:10:00,39.95,39.95,39.9,39.91,27835.0,29.9042,29.9042,29.8668,29.8742,27835.0
2015-06-18 10:15:00,39.91,39.96,39.85,39.9,22230.0,29.8742,29.9117,29.8293,29.8668,22230.0
2015-06-18 10:20:00,39.9,39.93,39.85,39.91,39267.0,29.8668,29.8892,29.8293,29.8742,39267.0
2015-06-18 10:25:00,39.91,39.96,39.9,39.91,25679.0,29.8742,29.9117,29.8668,29.8742,25679.0
2015-06-18 10:30:00,39.91,39.96,39.91,39.92,50123.0,29.8742,29.9117,29.8742,29.8817,50123.0
2015-06-18 10:35:00,39.91,39.92,39.86,39.87,25034.0,29.8742,29.8817,29.8368,29.8443,25034.0
2015-06-18 10:40:00,39.87,39.93,39.86,39.9,21549.0,29.8443,29.8892,29.8368,29.8668,21549.0
2015-06-18 10:45:00,39.9,39.93,39.86,39.88,49844.0,29.8668,29.8892,29.8368,29.8518,49844.0
2015-06-18 10:50:00,39.88,39.9,39.86,39.88,44023.0,29.8518,29.8668,29.8368,29.8518,44023.0
2015-06-18 10:55:00,39.88,39.92,39.86,39.88,36716.0,29.8518,29.8817,29.8368,29.8518,36716.0
2015-06-18 11:00:00,39.88,39.89,39.83,39.87,34571.0,29.8518,29.8593,29.8144,29.8443,34571.0
2015-06-18 11:05:00,39.87,39.88,39.85,39.85,72626.0,29.8443,29.8518,29.8293,29.8293,72626.0
2015-06-18 11:10:00,39.85,39.91,39.84,39.9,42658.0,29.8293,29.8742,29.8218,29.8668,42658.0
2015-06-18 11:15:00,39.89,39.92,39.88,39.9,38428.0,29.8593,29.8817,29.8518,29.8668,38428.0
2015-06-18 11:20:00,39.9,39.92,39.83,39.83,25892.0,29.8668,29.8817,29.8144,29.8144,25892.0
2015-06-18 11:25:00,39.84,39.85,39.8,39.81,43411.0,29.8218,29.8293,29.7919,29.7994,43411.0
2015-06-18 11:30:00,39.83,39.86,39.82,39.83,29168.0,29.8144,29.8368,29.8069,29.8144,29168.0
2015-06-18 11:35:00,39.82,39.87,39.81,39.87,45336.0,29.8069,29.8443,29.7994,29.8443,45336.0
2015-06-18 11:40:00,39.86,39.88,39.83,39.84,18991.0,29.8368,29.8518,29.8144,29.8218,18991.0
2015-06-18 11:45:00,39.84,39.86,39.82,39.86,22042.0,29.8218,29.8368,29.8069,29.8368,22042.0
2015-06-18 11:50:00,39.85,39.87,39.84,39.85,13136.0,29.8293,29.8443,29.8218,29.8293,13136.0
2015-06-18 11:55:00,39.84,39.86,39.8,39.84,23111.0,29.8218,29.8368,29.7919,29.8218,23111.0
2015-06-18 12:00:00,39.84,39.91,39.84,39.91,25647.0,29.8218,29.8742,29.8218,29.8742,25647.0
2015-06-18 12:05:00,39.91,39.96,39.89,39.96,14151.0,29.8742,29.9117,29.8593,29.9117,14151.0
2015-06-18 12:10:00,39.96,39.97,39.91,39.96,17722.0,29.9117,29.9191,29.8742,29.9117,17722.0
2015-06-18 12:15:00,39.96,39.97,39.94,39.95,10623.0,29.9117,29.9191,29.8967,29.9042,10623.0
2015-06-18 12:20:00,39.94,39.99,39.92,39.98,23023.0,29.8967,29.9341,29.8817,29.9266,23023.0
2015-06-18 12:25:00,39.99,40.0,39.96,39.98,19298.0,29.9341,29.9416,29.9117,29.9266,19298.0
2015-06-18 12:30:00,39.99,40.05,39.96,40.05,37568.0,29.9341,29.979,29.9117,29.979,37568.0
2015-06-18 12:35:00,40.05,40.05,39.95,39.99,21202.0,29.979,29.979,29.9042,29.9341,21202.0
2015-06-18 12:40:00,39.99,40.0,39.93,39.93,12711.0,29.9341,29.9416,29.8892,29.8892,12711.0
2015-06-18 12:45:00,39.93,39.97,39.93,39.94,10919.0,29.8892,29.9191,29.8892,29.8967,10919.0
2015-06-18 12:50:00,39.94,39.94,39.87,39.93,14405.0,29.8967,29.8967,29.8443,29.8892,14405.0
2015-06-18 12:55:00,39.93,39.93,39.81,39.81,12543.0,29.8892,29.8892,29.7994,29.7994,12543.0
2015-06-18 13:00:00,39.81,39.81,39.76,39.81,41905.0,29.7994,29.7994,29.762,29.7994,41905.0
2015-06-18 13:05:00,39.82,39.9,39.82,39.87,20032.0,29.8069,29.8668,29.8069,29.8443,20032.0
2015-06-18 13:10:00,39.87,39.88,39.82,39.82,53211.0,29.8443,29.8518,29.8069,29.8069,53211.0
2015-06-18 13:15:00,39.82,39.83,39.78,39.8,35674.0,29.8069,29.8144,29.7769,29.7919,35674.0
2015-06-18 13:20:00,39.79,39.79,39.7,39.75,43154.0,29.7844,29.7844,29.717,29.7545,43154.0
2015-06-18 13:25:00,39.74,39.75,39.69,39.7,21573.0,29.747,29.7545,29.7096,29.717,21573.0
2015-06-18 13:30:00,39.71,39.73,39.69,39.7,26202.0,29.7245,29.7395,29.7096,29.717,26202.0
2015-06-18 13:35:00,39.69,39.71,39.68,39.69,12299.0,29.7096,29.7245,29.7021,29.7096,12299.0
2015-06-18 13:40:00,39.69,39.71,39.69,39.71,65119.0,29.7096,29.7245,29.7096,29.7245,65119.0
2015-06-18 13:45:00,39.7,39.72,39.69,39.71,41706.0,29.717,29.732,29.7096,29.7245,41706.0
2015-06-18 13:50:00,39.7,39.71,39.62,39.66,74961.0,29.717,29.7245,29.6572,29.6871,74961.0
2015-06-18 13:55:00,39.68,39.69,39.62,39.62,43020.0,29.7021,29.7096,29.6572,29.6572,43020.0
2015-06-18 14:00:00,39.62,39.68,39.62,39.66,22228.0,29.6572,29.7021,29.6572,29.6871,22228.0
2015-06-18 14:05:00,39.66,39.69,39.65,39.66,19732.0,29.6871,29.7096,29.6796,29.6871,19732.0
2015-06-18 14:10:00,39.66,39.69,39.65,39.66,24407.0,29.6871,29.7096,29.6796,29.6871,24407.0
2015-06-18 14:15:00,39.66,39.67,39.63,39.65,35053.0,29.6871,29.6946,29.6646,29.6796,35053.0
2015-06-18 14:20:00,39.66,39.71,39.65,39.67,94190.0,29.6871,29.7245,29.6796,29.6946,94190.0
2015-06-18 14:25:00,39.68,39.75,39.67,39.75,38085.0,29.7021,29.7545,29.6946,29.7545,38085.0
2015-06-18 14:30:00,39.75,39.76,39.71,39.75,39345.0,29.7545,29.762,29.7245,29.7545,39345.0
2015-06-18 14:35:00,39.76,39.76,39.71,39.75,19583.0,29.762,29.762,29.7245,29.7545,19583.0
2015-06-18 14:40:00,39.75,39.79,39.73,39.78,21094.0,29.7545,29.7844,29.7395,29.7769,21094.0
2015-06-18 14:45:00,39.78,39.8,39.76,39.76,34780.0,29.7769,29.7919,29.762,29.762,34780.0
2015-06-18 14:50:00,39.77,39.77,39.73,39.75,25299.0,29.7694,29.7694,29.7395,29.7545,25299.0
2015-06-18 14:55:00,39.74,39.79,39.74,39.78,21930.0,29.747,29.7844,29.747,29.7769,21930.0
2015-06-18 15:00:00,39.79,39.79,39.76,39.76,52657.0,29.7844,29.7844,29.762,29.762,52657.0
2015-06-18 15:05:00,39.77,39.8,39.76,39.79,41290.0,29.7694,29.7919,29.762,29.7844,41290.0
2015-06-18 15:10:00,39.79,39.8,39.78,39.8,18553.0,29.7844,29.7919,29.7769,29.7919,18553.0
2015-06-18 15:15:00,39.79,39.81,39.78,39.8,92383.0,29.7844,29.7994,29.7769,29.7919,92383.0
2015-06-18 15:20:00,39.8,39.85,39.78,39.85,58453.0,29.7919,29.8293,29.7769,29.8293,58453.0
2015-06-18 15:25:00,39.85,39.88,39.84,39.86,67196.0,29.8293,29.8518,29.8218,29.8368,67196.0
2015-06-18 15:30:00,39.86,39.89,39.85,39.88,48595.0,29.8368,29.8593,29.8293,29.8518,48595.0
2015-06-18 15:35:00,39.88,39.88,39.83,39.83,64392.0,29.8518,29.8518,29.8144,29.8144,64392.0
2015-06-18 15:40:00,39.83,39.85,39.82,39.84,117177.0,29.8144,29.8293,29.8069,29.8218,117177.0
2015-06-18 15:45:00,39.84,39.84,39.8,39.8,99064.0,29.8218,29.8218,29.7919,29.7919,99064.0
2015-06-18 15:50:00,39.8,39.82,39.79,39.79,108031.0,29.7919,29.8069,29.7844,29.7844,108031.0
2015-06-18 15:55:00,39.79,39.79,39.73,39.75,265528.0,29.7844,29.7844,29.7395,29.7545,265528.0
2015-06-19 09:30:00,39.68,39.79,39.63,39.66,17400.0,29.7021,29.7844,29.6646,29.6871,17400.0
2015-06-19 09:35:00,39.68,39.7,39.41,39.44,530252.0,29.7021,29.717,29.5,29.5224,530252.0
2015-06-19 09:40:00,39.43,39.58,39.43,39.47,25589.0,29.5149,29.6272,29.5149,29.5449,25589.0
2015-06-19 09:45:00,39.47,39.47,39.35,39.36,33455.0,29.5449,29.5449,29.4551,29.4625,33455.0
2015-06-19 09:50:00,39.36,39.38,39.3,39.3,19102.0,29.4625,29.4775,29.4176,29.4176,19102.0
2015-06-19 09:55:00,39.28,39.28,39.19,39.2,44517.0,29.4027,29.4027,29.3353,29.3428,44517.0
2015-06-19 10:00:00,39.21,39.34,39.2,39.28,56430.0,29.3503,29.4476,29.3428,29.4027,56430.0
2015-06-19 10:05:00,39.28,39.32,39.27,39.31,54636.0,29.4027,29.4326,29.3952,29.4251,54636.0
2015-06-19 10:10:00,39.3,39.31,39.29,39.3,50658.0,29.4176,29.4251,29.4101,29.4176,50658.0
2015-06-19 10:15:00,39.3,39.3,39.29,39.29,37702.0,29.4176,29.4176,29.4101,29.4101,37702.0
2015-06-19 10:20:00,39.3,39.41,39.29,39.4,66166.0,29.4176,29.5,29.4101,29.4925,66166.0
2015-06-19 10:25:00,39.4,39.4,39.3,39.3,47526.0,29.4925,29.4925,29.4176,29.4176,47526.0
2015-06-19 10:30:00,39.3,39.36,39.29,39.36,60471.0,29.4176,29.4625,29.4101,29.4625,60471.0
2015-06-19 10:35:00,39.36,39.43,39.35,39.42,37889.0,29.4625,29.5149,29.4551,29.5075,37889.0
2015-06-19 10:40:00,39.41,39.47,39.41,39.47,23717.0,29.5,29.5449,29.5,29.5449,23717.0
2015-06-19 10:45:00,39.46,39.48,39.44,39.48,32077.0,29.5374,29.5524,29.5224,29.5524,32077.0
2015-06-19 10:50:00,39.48,39.48,39.44,39.44,24055.0,29.5524,29.5524,29.5224,29.5224,24055.0
2015-06-19 10:55:00,39.44,39.44,39.4,39.4,24647.0,29.5224,29.5224,29.4925,29.4925,24647.0
2015-06-19 11:00:00,39.39,39.39,39.35,39.37,20047.0,29.485,29.485,29.4551,29.47,20047.0
2015-06-19 11:05:00,39.38,39.42,39.37,39.41,19075.0,29.4775,29.5075,29.47,29.5,19075.0
2015-06-19 11:10:00,39.42,39.45,39.42,39.44,37339.0,29.5075,29.5299,29.5075,29.5224,37339.0
2015-06-19 11:15:00,39.45,39.48,39.44,39.48,18891.0,29.5299,29.5524,29.5224,29.5524,18891.0
2015-06-19 11:20:00,39.47,39.5,39.46,39.46,59699.0,29.5449,29.5673,29.5374,29.5374,59699.0
2015-06-19 11:25:00,39.46,39.5,39.45,39.48,27991.0,29.5374,29.5673,29.5299,29.5524,27991.0
2015-06-19 11:30:00,39.48,39.48,39.45,39.46,23040.0,29.5524,29.5524,29.5299,29.5374,23040.0
2015-06-19 11:35:00,39.47,39.49,39.47,39.49,12540.0,29.5449,29.5598,29.5449,29.5598,12540.0
2015-06-19 11:40:00,39.49,39.49,39.45,39.46,16014.0,29.5598,29.5598,29.5299,29.5374,16014.0
2015-06-19 11:45:00,39.45,39.48,39.44,39.48,19171.0,29.5299,29.5524,29.5224,29.5524,19171.0
2015-06-19 11:50:00,39.47,39.48,39.44,39.46,37141.0,29.5449,29.5524,29.5224,29.5374,37141.0
2015-06-19 11:55:00,39.45,39.46,39.44,39.45,8358.0,29.5299,29.5374,29.5224,29.5299,8358.0
2015-06-19 12:00:00,39.44,39.45,39.43,39.43,15874.0,29.5224,29.5299,29.5149,29.5149,15874.0
2015-06-19 12:05:00,39.43,39.44,39.4,39.4,14863.0,29.5149,29.5224,29.4925,29.4925,14863.0
2015-06-19 12:10:00,39.4,39.44,39.4,39.43,7712.0,29.4925,29.5224,29.4925,29.5149,7712.0
2015-06-19 12:15:00,39.44,39.44,39.42,39.42,7920.0,29.5224,29.5224,29.5075,29.5075,7920.0
2015-06-19 12:20:00,39.42,39.42,39.39,39.4,18614.0,29.5075,29.5075,29.485,29.4925,18614.0
2015-06-19 12:25:00,39.4,39.42,39.39,39.41,9830.0,29.4925,29.5075,29.485,29.5,9830.0
2015-06-19 12:30:00,39.41,39.43,39.39,39.41,22116.0,29.5,29.5149,29.485,29.5,22116.0
2015-06-19 12:35:00,39.41,39.44,39.41,39.44,17825.0,29.5,29.5224,29.5,29.5224,17825.0
2015-06-19 12:40:00,39.44,39.48,39.43,39.48,23178.0,29.5224,29.5524,29.5149,29.5524,23178.0
2015-06-19 12:45:00,39.47,39.5,39.47,39.5,16300.0,29.5449,29.5673,29.5449,29.5673,16300.0
2015-06-19 12:50:00,39.5,39.5,39.48,39.5,39135.0,29.5673,29.5673,29.5524,29.5673,39135.0
2015-06-19 12:55:00,39.5,39.5,39.49,39.49,8726.0,29.5673,29.5673,29.5598,29.5598,8726.0
2015-06-19 13:00:00,39.49,39.49,39.46,39.46,26702.0,29.5598,29.5598,29.5374,29.5374,26702.0
2015-06-19 13:05:00,39.46,39.47,39.43,39.43,18577.0,29.5374,29.5449,29.5149,29.5149,18577.0
2015-06-19 13:10:00,39.42,39.43,39.4,39.4,19918.0,29.5075,29.5149,29.4925,29.4925,19918.0
2015-06-19 13:15:00,39.41,39.43,39.4,39.42,14515.0,29.5,29.5149,29.4925,29.5075,14515.0
2015-06-19 13:20:00,39.42,39.45,39.42,39.43,16031.0,29.5075,29.5299,29.5075,29.5149,16031.0
2015-06-19 13:25:00,39.44,39.44,39.41,39.42,18274.0,29.5224,29.5224,29.5,29.5075,18274.0
2015-06-19 13:30:00,39.42,39.43,39.41,39.42,25730.0,29.5075,29.5149,29.5,29.5075,25730.0
2015-06-19 13:35:00,39.41,39.43,39.41,39.42,26549.0,29.5,29.5149,29.5,29.5075,26549.0
2015-06-19 13:40:00,39.42,39.43,39.41,39.41,22067.0,29.5075,29.5149,29.5,29.5,22067.0
2015-06-19 13:45:00,39.42,39.43,39.4,39.42,43752.0,29.5075,29.5149,29.4925,29.5075,43752.0
2015-06-19 13:50:00,39.42,39.43,39.41,39.41,32927.0,29.5075,29.5149,29.5,29.5,32927.0
2015-06-19 13:55:00,39.41,39.41,39.39,39.41,30803.0,29.5,29.5,29.485,29.5,30803.0
2015-06-19 14:00:00,39.41,39.41,39.37,39.4,23896.0,29.5,29.5,29.47,29.4925,23896.0
2015-06-19 14:05:00,39.4,39.4,39.39,39.39,12947.0,29.4925,29.4925,29.485,29.485,12947.0
2015-06-19 14:10:00,39.38,39.41,39.37,39.39,16252.0,29.4775,29.5,29.47,29.485,16252.0
2015-06-19 14:15:00,39.4,39.42,39.39,39.42,15118.0,29.4925,29.5075,29.485,29.5075,15118.0
2015-06-19 14:20:00,39.42,39.42,39.39,39.41,37401.0,29.5075,29.5075,29.485,29.5,37401.0
2015-06-19 14:25:00,39.4,39.42,39.39,39.41,35192.0,29.4925,29.5075,29.485,29.5,35192.0
2015-06-19 14:30:00,39.41,39.45,39.4,39.45,11773.0,29.5,29.5299,29.4925,29.5299,11773.0
2015-06-19 14:35:00,39.45,39.47,39.43,39.46,19016.0,29.5299,29.5449,29.5149,29.5374,19016.0
2015-06-19 14:40:00,39.46,39.48,39.44,39.48,13256.0,29.5374,29.5524,29.5224,29.5524,13256.0
2015-06-19 14:45:00,39.48,39.5,39.45,39.5,15643.0,29.5524,29.5673,29.5299,29.5673,15643.0
2015-06-19 14:50:00,39.51,39.51,39.46,39.46,25897.0,29.5748,29.5748,29.5374,29.5374,25897.0
2015-06-19 14:55:00,39.47,39.5,39.46,39.5,11002.0,29.5449,29.5673,29.5374,29.5673,11002.0
2015-06-19 15:00:00,39.49,39.49,39.42,39.45,19774.0,29.5598,29.5598,29.5075,29.5299,19774.0
2015-06-19 15:05:00,39.45,39.46,39.43,39.44,14457.0,29.5299,29.5374,29.5149,29.5224,14457.0
2015-06-19 15:10:00,39.43,39.44,39.39,39.39,17343.0,29.5149,29.5224,29.485,29.485,17343.0
2015-06-19 15:15:00,39.4,39.43,39.4,39.41,21579.0,29.4925,29.5149,29.4925,29.5,21579.0
2015-06-19 15:20:00,39.41,39.44,39.41,39.43,37214.0,29.5,29.5224,29.5,29.5149,37214.0
2015-06-19 15:25:00,39.44,39.44,39.41,39.41,26364.0,29.5224,29.5224,29.5,29.5,26364.0
2015-06-19 15:30:00,39.41,39.46,39.41,39.45,47761.0,29.5,29.5374,29.5,29.5299,47761.0
2015-06-19 15:35:00,39.46,39.46,39.41,39.42,54500.0,29.5374,29.5374,29.5,29.5075,54500.0
2015-06-19 15:40:00,39.42,39.47,39.42,39.46,64815.0,29.5075,29.5449,29.5075,29.5374,64815.0
2015-06-19 15:45:00,39.45,39.46,39.4,39.43,123617.0,29.5299,29.5374,29.4925,29.5149,123617.0
2015-06-19 15:50:00,39.43,39.43,39.38,39.39,98101.0,29.5149,29.5149,29.4775,29.485,98101.0
2015-06-19 15:55:00,39.39,39.41,39.31,39.31,394021.0,29.485,29.5,29.4251,29.4251,394021.0
2015-06-22 09:30:00,39.59,39.68,39.4,39.49,49424.0,29.6347,29.7021,29.4925,29.5598,49424.0
2015-06-22 09:35:00,39.51,39.57,39.41,39.57,14622.0,29.5748,29.6197,29.5,29.6197,14622.0
2015-06-22 09:40:00,39.57,39.63,39.57,39.59,15891.0,29.6197,29.6646,29.6197,29.6347,15891.0
2015-06-22 09:45:00,39.6,39.6,39.56,39.56,17471.0,29.6422,29.6422,29.6122,29.6122,17471.0
2015-06-22 09:50:00,39.56,39.61,39.56,39.59,26503.0,29.6122,29.6497,29.6122,29.6347,26503.0
2015-06-22 09:55:00,39.6,39.6,39.56,39.57,17346.0,29.6422,29.6422,29.6122,29.6197,17346.0
2015-06-22 10:00:00,39.58,39.6,39.55,39.59,21830.0,29.6272,29.6422,29.6048,29.6347,21830.0
2015-06-22 10:05:00,39.59,39.6,39.55,39.6,28410.0,29.6347,29.6422,29.6048,29.6422,28410.0
2015-06-22 10:10:00,39.59,39.6,39.56,39.57,17200.0,29.6347,29.6422,29.6122,29.6197,17200.0
2015-06-22 10:15:00,39.57,39.57,39.51,39.53,36964.0,29.6197,29.6197,29.5748,29.5898,36964.0
2015-06-22 10:20:00,39.52,39.53,39.5,39.53,18197.0,29.5823,29.5898,29.5673,29.5898,18197.0
2015-06-22 10:25:00,39.53,39.55,39.52,39.52,13667.0,29.5898,29.6048,29.5823,29.5823,13667.0
2015-06-22 10:30:00,39.51,39.52,39.47,39.49,18383.0,29.5748,29.5823,29.5449,29.5598,18383.0
2015-06-22 10:35:00,39.5,39.52,39.49,39.5,24958.0,29.5673,29.5823,29.5598,29.5673,24958.0
2015-06-22 10:40:00,39.5,39.6,39.5,39.59,16808.0,29.5673,29.6422,29.5673,29.6347,16808.0
2015-06-22 10:45:00,39.6,39.61,39.55,39.55,8865.0,29.6422,29.6497,29.6048,29.6048,8865.0
2015-06-22 10:50:00,39.54,39.63,39.54,39.63,21518.0,29.5973,29.6646,29.5973,29.6646,21518.0
2015-06-22 10:55:00,39.64,39.64,39.6,39.62,38107.0,29.6721,29.6721,29.6422,29.6572,38107.0
2015-06-22 11:00:00,39.61,39.61,39.54,39.56,40179.0,29.6497,29.6497,29.5973,29.6122,40179.0
2015-06-22 11:05:00,39.57,39.6,39.55,39.58,19375.0,29.6197,29.6422,29.6048,29.6272,19375.0
2015-06-22 11:10:00,39.59,39.61,39.56,39.56,10364.0,29.6347,29.6497,29.6122,29.6122,10364.0
2015-06-22 11:15:00,39.55,39.55,39.47,39.49,18556.0,29.6048,29.6048,29.5449,29.5598,18556.0
2015-06-22 11:20:00,39.5,39.55,39.5,39.53,19161.0,29.5673,29.6048,29.5673,29.5898,19161.0
2015-06-22 11:25:00,39.52,39.53,39.46,39.53,20149.0,29.5823,29.5898,29.5374,29.5898,20149.0
2015-06-22 11:30:00,39.53,39.55,39.51,39.53,15030.0,29.5898,29.6048,29.5748,29.5898,15030.0
2015-06-22 11:35:00,39.53,39.55,39.48,39.5,8150.0,29.5898,29.6048,29.5524,29.5673,8150.0
2015-06-22 11:40:00,39.5,39.52,39.48,39.48,16591.0,29.5673,29.5823,29.5524,29.5524,16591.0
2015-06-22 11:45:00,39.48,39.51,39.48,39.51,6909.0,29.5524,29.5748,29.5524,29.5748,6909.0
2015-06-22 11:50:00,39.52,39.54,39.52,39.53,10142.0,29.5823,29.5973,29.5823,29.5898,10142.0
2015-06-22 11:55:00,39.53,39.53,39.5,39.5,8428.0,29.5898,29.5898,29.5673,29.5673,8428.0
2015-06-22 12:00:00,39.5,39.51,39.49,39.5,8042.0,29.5673,29.5748,29.5598,29.5673,8042.0
2015-06-22 12:05:00,39.51,39.52,39.48,39.48,23571.0,29.5748,29.5823,29.5524,29.5524,23571.0
2015-06-22 12:10:00,39.47,39.48,39.46,39.47,14812.0,29.5449,29.5524,29.5374,29.5449,14812.0
2015-06-22 12:15:00,39.47,39.47,39.44,39.44,10354.0,29.5449,29.5449,29.5224,29.5224,10354.0
2015-06-22 12:20:00,39.45,39.45,39.39,39.39,11742.0,29.5299,29.5299,29.485,29.485,11742.0
2015-06-22 12:25:00,39.39,39.42,39.37,39.42,18427.0,29.485,29.5075,29.47,29.5075,18427.0
2015-06-22 12:30:00,39.43,39.44,39.4,39.4,9607.0,29.5149,29.5224,29.4925,29.4925,9607.0
2015-06-22 12:35:00,39.41,39.45,39.41,39.45,2386.0,29.5,29.5299,29.5,29.5299,2386.0
2015-06-22 12:40:00,39.46,39.46,39.42,39.43,8705.0,29.5374,29.5374,29.5075,29.5149,8705.0
2015-06-22 12:45:00,39.43,39.44,39.42,39.42,6678.0,29.5149,29.5224,29.5075,29.5075,6678.0
2015-06-22 12:50:00,39.42,39.42,39.39,39.41,11851.0,29.5075,29.5075,29.485,29.5,11851.0
2015-06-22 12:55:00,39.42,39.42,39.4,39.4,5653.0,29.5075,29.5075,29.4925,29.4925,5653.0
2015-06-22 13:00:00,39.41,39.44,39.4,39.44,13083.0,29.5,29.5224,29.4925,29.5224,13083.0
2015-06-22 13:05:00,39.45,39.46,39.41,39.42,64861.0,29.5299,29.5374,29.5,29.5075,64861.0
2015-06-22 13:10:00,39.42,39.47,39.4,39.47,25289.0,29.5075,29.5449,29.4925,29.5449,25289.0
2015-06-22 13:15:00,39.46,39.5,39.45,39.5,14759.0,29.5374,29.5673,29.5299,29.5673,14759.0
2015-06-22 13:20:00,39.5,39.54,39.5,39.53,21480.0,29.5673,29.5973,29.5673,29.5898,21480.0
2015-06-22 13:25:00,39.53,39.54,39.5,39.51,18167.0,29.5898,29.5973,29.5673,29.5748,18167.0
2015-06-22 13:30:00,39.5,39.53,39.49,39.53,16076.0,29.5673,29.5898,29.5598,29.5898,16076.0
2015-06-22 13:35:00,39.53,39.54,39.52,39.54,8931.0,29.5898,29.5973,29.5823,29.5973,8931.0
2015-06-22 13:40:00,39.54,39.56,39.52,39.53,26293.0,29.5973,29.6122,29.5823,29.5898,26293.0
2015-06-22 13:45:00,39.54,39.56,39.51,39.51,26064.0,29.5973,29.6122,29.5748,29.5748,26064.0
2015-06-22 13:50:00,39.51,39.52,39.49,39.5,14429.0,29.5748,29.5823,29.5598,29.5673,14429.0
2015-06-22 13:55:00,39.5,39.56,39.5,39.55,68564.0,29.5673,29.6122,29.5673,29.6048,68564.0
2015-06-22 14:00:00,39.56,39.57,39.53,39.55,26436.0,29.6122,29.6197,29.5898,29.6048,26436.0
2015-06-22 14:05:00,39.55,39.57,39.51,39.52,45651.0,29.6048,29.6197,29.5748,29.5823,45651.0
2015-06-22 14:10:00,39.53,39.53,39.5,39.53,43293.0,29.5898,29.5898,29.5673,29.5898,43293.0
2015-06-22 14:15:00,39.53,39.54,39.51,39.54,17197.0,29.5898,29.5973,29.5748,29.5973,17197.0
2015-06-22 14:20:00,39.53,39.56,39.51,39.54,22744.0,29.5898,29.6122,29.5748,29.5973,22744.0
2015-06-22 14:25:00,39.54,39.55,39.52,39.53,13000.0,29.5973,29.6048,29.5823,29.5898,13000.0
2015-06-22 14:30:00,39.54,39.54,39.49,39.5,20411.0,29.5973,29.5973,29.5598,29.5673,20411.0
2015-06-22 14:35:00,39.49,39.52,39.49,39.49,17304.0,29.5598,29.5823,29.5598,29.5598,17304.0
2015-06-22 14:40:00,39.49,39.5,39.48,39.49,14960.0,29.5598,29.5673,29.5524,29.5598,14960.0
2015-06-22 14:45:00,39.49,39.51,39.46,39.48,24166.0,29.5598,29.5748,29.5374,29.5524,24166.0
2015-06-22 14:50:00,39.47,39.53,39.47,39.52,22752.0,29.5449,29.5898,29.5449,29.5823,22752.0
2015-06-22 14:55:00,39.51,39.53,39.49,39.5,27638.0,29.5748,29.5898,29.5598,29.5673,27638.0
2015-06-22 15:00:00,39.5,39.52,39.44,39.45,37453.0,29.5673,29.5823,29.5224,29.5299,37453.0
2015-06-22 15:05:00,39.45,39.46,39.41,39.42,36234.0,29.5299,29.5374,29.5,29.5075,36234.0
2015-06-22 15:10:00,39.43,39.43,39.4,39.42,31372.0,29.5149,29.5149,29.4925,29.5075,31372.0
2015-06-22 15:15:00,39.41,39.42,39.39,39.41,71667.0,29.5,29.5075,29.485,29.5,71667.0
2015-06-22 15:20:00,39.4,39.41,39.35,39.4,74761.0,29.4925,29.5,29.4551,29.4925,74761.0
2015-06-22 15:25:00,39.4,39.41,39.39,39.4,103463.0,29.4925,29.5,29.485,29.4925,103463.0
2015-06-22 15:30:00,39.41,39.41,39.38,39.39,29847.0,29.5,29.5,29.4775,29.485,29847.0
2015-06-22 15:35:00,39.39,39.42,39.36,39.39,65597.0,29.485,29.5075,29.4625,29.485,65597.0
2015-06-22 15:40:00,39.39,39.42,39.36,39.37,59451.0,29.485,29.5075,29.4625,29.47,59451.0
2015-06-22 15:45:00,39.36,39.39,39.35,39.36,111041.0,29.4625,29.485,29.4551,29.4625,111041.0
2015-06-22 15:50:00,39.36,39.38,39.32,39.32,64923.0,29.4625,29.4775,29.4326,29.4326,64923.0
2015-06-22 15:55:00,39.32,39.36,39.2,39.23,406787.0,29.4326,29.4625,29.3428,29.3652,406787.0
2015-06-23 09:30:00,39.3,39.32,39.05,39.19,33517.0,29.4176,29.4326,29.2305,29.3353,33517.0
2015-06-23 09:35:00,39.19,39.19,39.0,39.02,9779.0,29.3353,29.3353,29.1931,29.208,9779.0
2015-06-23 09:40:00,39.02,39.11,38.93,38.96,49014.0,29.208,29.2754,29.1407,29.1631,49014.0
2015-06-23 09:45:00,38.95,38.96,38.8,38.84,27819.0,29.1556,29.1631,29.0434,29.0733,27819.0
2015-06-23 09:50:00,38.84,38.91,38.84,38.84,26803.0,29.0733,29.1257,29.0733,29.0733,26803.0
2015-06-23 09:55:00,38.84,38.89,38.81,38.87,25679.0,29.0733,29.1107,29.0508,29.0958,25679.0
2015-06-23 10:00:00,38.87,38.95,38.86,38.95,74244.0,29.0958,29.1556,29.0883,29.1556,74244.0
2015-06-23 10:05:00,38.95,38.96,38.9,38.91,20934.0,29.1556,29.1631,29.1182,29.1257,20934.0
2015-06-23 10:10:00,38.9,38.9,38.86,38.87,22511.0,29.1182,29.1182,29.0883,29.0958,22511.0
2015-06-23 10:15:00,38.87,38.9,38.77,38.77,24493.0,29.0958,29.1182,29.0209,29.0209,24493.0
2015-06-23 10:20:00,38.77,38.82,38.76,38.79,93202.0,29.0209,29.0583,29.0134,29.0359,93202.0
2015-06-23 10:25:00,38.79,38.8,38.71,38.72,24946.0,29.0359,29.0434,28.976,28.9835,24946.0
2015-06-23 10:30:00,38.73,38.78,38.72,38.77,21403.0,28.991,29.0284,28.9835,29.0209,21403.0
2015-06-23 10:35:00,38.76,38.8,38.75,38.79,23889.0,29.0134,29.0434,29.0059,29.0359,23889.0
2015-06-23 10:40:00,38.79,38.81,38.78,38.8,49748.0,29.0359,29.0508,29.0284,29.0434,49748.0
2015-06-23 10:45:00,38.8,38.81,38.79,38.8,49248.0,29.0434,29.0508,29.0359,29.0434,49248.0
2015-06-23 10:50:00,38.8,38.89,38.79,38.87,45789.0,29.0434,29.1107,29.0359,29.0958,45789.0
2015-06-23 10:55:00,38.87,38.91,38.86,38.88,92954.0,29.0958,29.1257,29.0883,29.1032,92954.0
2015-06-23 11:00:00,38.88,38.95,38.87,38.93,219746.0,29.1032,29.1556,29.0958,29.1407,219746.0
2015-06-23 11:05:00,38.93,38.96,38.92,38.95,67542.0,29.1407,29.1631,29.1332,29.1556,67542.0
2015-06-23 11:10:00,38.95,38.97,38.95,38.95,95783.0,29.1556,29.1706,29.1556,29.1556,95783.0
2015-06-23 11:15:00,38.94,38.96,38.92,38.95,49976.0,29.1482,29.1631,29.1332,29.1556,49976.0
2015-06-23 11:20:00,38.95,38.96,38.91,38.94,26276.0,29.1556,29.1631,29.1257,29.1482,26276.0
2015-06-23 11:25:00,38.94,38.97,38.93,38.96,17562.0,29.1482,29.1706,29.1407,29.1631,17562.0
2015-06-23 11:30:00,38.96,39.01,38.95,39.0,41099.0,29.1631,29.2005,29.1556,29.1931,41099.0
2015-06-23 11:35:00,39.0,39.0,38.98,39.0,15039.0,29.1931,29.1931,29.1781,29.1931,15039.0
2015-06-23 11:40:00,39.0,39.0,38.96,39.0,17394.0,29.1931,29.1931,29.1631,29.1931,17394.0
2015-06-23 11:45:00,38.98,39.0,38.98,39.0,13116.0,29.1781,29.1931,29.1781,29.1931,13116.0
2015-06-23 11:50:00,39.0,39.03,38.99,39.02,51855.0,29.1931,29.2155,29.1856,29.208,51855.0
2015-06-23 11:55:00,39.03,39.06,39.02,39.04,16554.0,29.2155,29.238,29.208,29.223,16554.0
2015-06-23 12:00:00,39.04,39.05,39.0,39.01,9804.0,29.223,29.2305,29.1931,29.2005,9804.0
2015-06-23 12:05:00,39.01,39.01,38.96,38.97,39323.0,29.2005,29.2005,29.1631,29.1706,39323.0
2015-06-23 12:10:00,38.97,38.98,38.94,38.94,14360.0,29.1706,29.1781,29.1482,29.1482,14360.0
2015-06-23 12:15:00,38.95,38.97,38.94,38.97,5700.0,29.1556,29.1706,29.1482,29.1706,5700.0
2015-06-23 12:20:00,38.97,38.97,38.95,38.95,7896.0,29.1706,29.1706,29.1556,29.1556,7896.0
2015-06-23 12:25:00,38.96,38.98,38.94,38.95,17666.0,29.1631,29.1781,29.1482,29.1556,17666.0
2015-06-23 12:30:00,38.95,38.98,38.94,38.97,9911.0,29.1556,29.1781,29.1482,29.1706,9911.0
2015-06-23 12:35:00,38.97,38.98,38.96,38.97,33364.0,29.1706,29.1781,29.1631,29.1706,33364.0
2015-06-23 12:40:00,38.96,38.98,38.96,38.97,15091.0,29.1631,29.1781,29.1631,29.1706,15091.0
2015-06-23 12:45:00,38.97,38.98,38.96,38.97,36289.0,29.1706,29.1781,29.1631,29.1706,36289.0
2015-06-23 12:50:00,38.96,38.97,38.96,38.97,3223.0,29.1631,29.1706,29.1631,29.1706,3223.0
2015-06-23 12:55:00,38.97,38.97,38.94,38.95,30123.0,29.1706,29.1706,29.1482,29.1556,30123.0
2015-06-23 13:00:00,38.95,38.97,38.95,38.96,8541.0,29.1556,29.1706,29.1556,29.1631,8541.0
2015-06-23 13:05:00,38.96,38.97,38.91,38.93,18364.0,29.1631,29.1706,29.1257,29.1407,18364.0
2015-06-23 13:10:00,38.93,38.95,38.92,38.92,17357.0,29.1407,29.1556,29.1332,29.1332,17357.0
2015-06-23 13:15:00,38.92,38.93,38.91,38.92,13569.0,29.1332,29.1407,29.1257,29.1332,13569.0
2015-06-23 13:20:00,38.92,38.93,38.89,38.89,23540.0,29.1332,29.1407,29.1107,29.1107,23540.0
2015-06-23 13:25:00,38.9,38.93,38.89,38.9,24950.0,29.1182,29.1407,29.1107,29.1182,24950.0
2015-06-23 13:30:00,38.9,38.91,38.87,38.89,10272.0,29.1182,29.1257,29.0958,29.1107,10272.0
2015-06-23 13:35:00,38.89,38.93,38.89,38.92,31258.0,29.1107,29.1407,29.1107,29.1332,31258.0
2015-06-23 13:40:00,38.91,38.96,38.91,38.96,136911.0,29.1257,29.1631,29.1257,29.1631,136911.0
2015-06-23 13:45:00,38.96,38.96,38.91,38.92,67904.0,29.1631,29.1631,29.1257,29.1332,67904.0
2015-06-23 13:50:00,38.92,38.95,38.91,38.92,15426.0,29.1332,29.1556,29.1257,29.1332,15426.0
2015-06-23 13:55:00,38.93,38.95,38.93,38.94,16835.0,29.1407,29.1556,29.1407,29.1482,16835.0
2015-06-23 14:00:00,38.94,38.95,38.92,38.95,16038.0,29.1482,29.1556,29.1332,29.1556,16038.0
2015-06-23 14:05:00,38.95,38.97,38.91,38.96,27196.0,29.1556,29.1706,29.1257,29.1631,27196.0
2015-06-23 14:10:00,38.95,38.96,38.91,38.92,22231.0,29.1556,29.1631,29.1257,29.1332,22231.0
2015-06-23 14:15:00,38.92,38.94,38.91,38.92,11451.0,29.1332,29.1482,29.1257,29.1332,11451.0
2015-06-23 14:20:00,38.93,38.97,38.92,38.97,31510.0,29.1407,29.1706,29.1332,29.1706,31510.0
2015-06-23 14:25:00,38.95,38.97,38.93,38.94,17397.0,29.1556,29.1706,29.1407,29.1482,17397.0
2015-06-23 14:30:00,38.94,38.95,38.92,38.93,29591.0,29.1482,29.1556,29.1332,29.1407,29591.0
2015-06-23 14:35:00,38.94,38.96,38.91,38.94,34076.0,29.1482,29.1631,29.1257,29.1482,34076.0
2015-06-23 14:40:00,38.94,38.97,38.91,38.93,22212.0,29.1482,29.1706,29.1257,29.1407,22212.0
2015-06-23 14:45:00,38.93,38.94,38.91,38.91,11576.0,29.1407,29.1482,29.1257,29.1257,11576.0
2015-06-23 14:50:00,38.91,38.95,38.91,38.94,13444.0,29.1257,29.1556,29.1257,29.1482,13444.0
2015-06-23 14:55:00,38.94,38.96,38.91,38.93,27657.0,29.1482,29.1631,29.1257,29.1407,27657.0
2015-06-23 15:00:00,38.92,38.94,38.91,38.91,23714.0,29.1332,29.1482,29.1257,29.1257,23714.0
2015-06-23 15:05:00,38.92,38.93,38.89,38.9,35165.0,29.1332,29.1407,29.1107,29.1182,35165.0
2015-06-23 15:10:00,38.91,38.91,38.86,38.86,17515.0,29.1257,29.1257,29.0883,29.0883,17515.0
2015-06-23 15:15:00,38.86,38.88,38.84,38.88,27103.0,29.0883,29.1032,29.0733,29.1032,27103.0
2015-06-23 15:20:00,38.87,38.88,38.84,38.86,32115.0,29.0958,29.1032,29.0733,29.0883,32115.0
2015-06-23 15:25:00,38.86,38.86,38.83,38.83,21770.0,29.0883,29.0883,29.0658,29.0658,21770.0
2015-06-23 15:30:00,38.84,38.86,38.83,38.85,71848.0,29.0733,29.0883,29.0658,29.0808,71848.0
2015-06-23 15:35:00,38.85,38.86,38.83,38.84,26851.0,29.0808,29.0883,29.0658,29.0733,26851.0
2015-06-23 15:40:00,38.84,38.85,38.82,38.83,28702.0,29.0733,29.0808,29.0583,29.0658,28702.0
2015-06-23 15:45:00,38.83,38.85,38.8,38.8,88043.0,29.0658,29.0808,29.0434,29.0434,88043.0
2015-06-23 15:50:00,38.8,38.81,38.79,38.81,99116.0,29.0434,29.0508,29.0359,29.0508,99116.0
2015-06-23 15:55:00,38.8,38.81,38.77,38.8,276284.0,29.0434,29.0508,29.0209,29.0434,276284.0
2015-06-24 09:30:00,38.82,39.02,38.8,38.94,32852.0,29.0583,29.208,29.0434,29.1482,32852.0
2015-06-24 09:35:00,38.92,38.94,38.82,38.88,10071.0,29.1332,29.1482,29.0583,29.1032,10071.0
2015-06-24 09:40:00,38.88,38.96,38.86,38.95,67994.0,29.1032,29.1631,29.0883,29.1556,67994.0
2015-06-24 09:45:00,38.95,38.98,38.93,38.97,27042.0,29.1556,29.1781,29.1407,29.1706,27042.0
2015-06-24 09:50:00,38.96,39.0,38.95,38.96,20099.0,29.1631,29.1931,29.1556,29.1631,20099.0
2015-06-24 09:55:00,38.97,39.0,38.96,38.97,36930.0,29.1706,29.1931,29.1631,29.1706,36930.0
2015-06-24 10:00:00,38.97,38.97,38.95,38.97,32923.0,29.1706,29.1706,29.1556,29.1706,32923.0
2015-06-24 10:05:00,38.98,38.99,38.97,38.98,8331.0,29.1781,29.1856,29.1706,29.1781,8331.0
2015-06-24 10:10:00,38.99,39.0,38.96,38.99,30335.0,29.1856,29.1931,29.1631,29.1856,30335.0
2015-06-24 10:15:00,39.0,39.0,38.94,38.95,28477.0,29.1931,29.1931,29.1482,29.1556,28477.0
2015-06-24 10:20:00,38.95,38.97,38.94,38.97,30063.0,29.1556,29.1706,29.1482,29.1706,30063.0
2015-06-24 10:25:00,38.97,38.98,38.95,38.97,26963.0,29.1706,29.1781,29.1556,29.1706,26963.0
2015-06-24 10:30:00,38.98,38.99,38.94,38.97,33431.0,29.1781,29.1856,29.1482,29.1706,33431.0
2015-06-24 10:35:00,38.97,38.97,38.93,38.96,37391.0,29.1706,29.1706,29.1407,29.1631,37391.0
2015-06-24 10:40:00,38.96,39.0,38.95,38.99,8900.0,29.1631,29.1931,29.1556,29.1856,8900.0
2015-06-24 10:45:00,39.0,39.0,38.99,39.0,8096.0,29.1931,29.1931,29.1856,29.1931,8096.0
2015-06-24 10:50:00,39.0,39.01,38.98,39.01,13330.0,29.1931,29.2005,29.1781,29.2005,13330.0
2015-06-24 10:55:00,39.01,39.02,39.0,39.02,22925.0,29.2005,29.208,29.1931,29.208,22925.0
2015-06-24 11:00:00,39.01,39.02,38.97,38.97,37763.0,29.2005,29.208,29.1706,29.1706,37763.0
2015-06-24 11:05:00,38.97,38.99,38.94,38.98,85964.0,29.1706,29.1856,29.1482,29.1781,85964.0
2015-06-24 11:10:00,38.98,38.99,38.96,38.98,142672.0,29.1781,29.1856,29.1631,29.1781,142672.0
2015-06-24 11:15:00,38.98,38.98,38.91,38.92,54992.0,29.1781,29.1781,29.1257,29.1332,54992.0
2015-06-24 11:20:00,38.91,38.91,38.85,38.85,16401.0,29.1257,29.1257,29.0808,29.0808,16401.0
2015-06-24 11:25:00,38.85,38.88,38.85,38.87,13233.0,29.0808,29.1032,29.0808,29.0958,13233.0
2015-06-24 11:30:00,38.87,38.87,38.83,38.87,22425.0,29.0958,29.0958,29.0658,29.0958,22425.0
2015-06-24 11:35:00,38.87,38.91,38.86,38.91,22917.0,29.0958,29.1257,29.0883,29.1257,22917.0
2015-06-24 11:40:00,38.9,38.91,38.89,38.9,14698.0,29.1182,29.1257,29.1107,29.1182,14698.0
2015-06-24 11:45:00,38.91,38.92,38.89,38.89,17834.0,29.1257,29.1332,29.1107,29.1107,17834.0
2015-06-24 11:50:00,38.9,38.92,38.89,38.92,21036.0,29.1182,29.1332,29.1107,29.1332,21036.0
2015-06-24 11:55:00,38.91,38.92,38.87,38.88,20999.0,29.1257,29.1332,29.0958,29.1032,20999.0
2015-06-24 12:00:00,38.88,38.88,38.81,38.82,17522.0,29.1032,29.1032,29.0508,29.0583,17522.0
2015-06-24 12:05:00,38.82,38.82,38.8,38.8,44458.0,29.0583,29.0583,29.0434,29.0434,44458.0
2015-06-24 12:10:00,38.8,38.82,38.79,38.8,17879.0,29.0434,29.0583,29.0359,29.0434,17879.0
2015-06-24 12:15:00,38.8,38.81,38.8,38.8,13353.0,29.0434,29.0508,29.0434,29.0434,13353.0
2015-06-24 12:20:00,38.8,38.81,38.75,38.76,25632.0,29.0434,29.0508,29.0059,29.0134,25632.0
2015-06-24 12:25:00,38.76,38.78,38.75,38.76,14820.0,29.0134,29.0284,29.0059,29.0134,14820.0
2015-06-24 12:30:00,38.76,38.79,38.75,38.77,37074.0,29.0134,29.0359,29.0059,29.0209,37074.0
2015-06-24 12:35:00,38.77,38.81,38.77,38.81,21273.0,29.0209,29.0508,29.0209,29.0508,21273.0
2015-06-24 12:40:00,38.8,38.81,38.79,38.8,20421.0,29.0434,29.0508,29.0359,29.0434,20421.0
2015-06-24 12:45:00,38.81,38.81,38.79,38.79,23309.0,29.0508,29.0508,29.0359,29.0359,23309.0
2015-06-24 12:50:00,38.78,38.79,38.77,38.77,9762.0,29.0284,29.0359,29.0209,29.0209,9762.0
2015-06-24 12:55:00,38.77,38.8,38.77,38.8,19179.0,29.0209,29.0434,29.0209,29.0434,19179.0
2015-06-24 13:00:00,38.8,38.82,38.78,38.82,22939.0,29.0434,29.0583,29.0284,29.0583,22939.0
2015-06-24 13:05:00,38.81,38.83,38.8,38.81,13818.0,29.0508,29.0658,29.0434,29.0508,13818.0
2015-06-24 13:10:00,38.82,38.82,38.8,38.81,20941.0,29.0583,29.0583,29.0434,29.0508,20941.0
2015-06-24 13:15:00,38.8,38.82,38.8,38.81,12676.0,29.0434,29.0583,29.0434,29.0508,12676.0
2015-06-24 13:20:00,38.82,38.83,38.81,38.81,42781.0,29.0583,29.0658,29.0508,29.0508,42781.0
2015-06-24 13:25:00,38.81,38.81,38.75,38.77,16854.0,29.0508,29.0508,29.0059,29.0209,16854.0
2015-06-24 13:30:00,38.76,38.81,38.76,38.8,24610.0,29.0134,29.0508,29.0134,29.0434,24610.0
2015-06-24 13:35:00,38.81,38.81,38.77,38.77,11373.0,29.0508,29.0508,29.0209,29.0209,11373.0
2015-06-24 13:40:00,38.78,38.79,38.75,38.76,24421.0,29.0284,29.0359,29.0059,29.0134,24421.0
2015-06-24 13:45:00,38.76,38.8,38.75,38.79,16847.0,29.0134,29.0434,29.0059,29.0359,16847.0
2015-06-24 13:50:00,38.79,38.84,38.78,38.81,37663.0,29.0359,29.0733,29.0284,29.0508,37663.0
2015-06-24 13:55:00,38.81,38.82,38.77,38.81,36685.0,29.0508,29.0583,29.0209,29.0508,36685.0
2015-06-24 14:00:00,38.8,38.81,38.77,38.79,22179.0,29.0434,29.0508,29.0209,29.0359,22179.0
2015-06-24 14:05:00,38.8,38.8,38.75,38.75,20424.0,29.0434,29.0434,29.0059,29.0059,20424.0
2015-06-24 14:10:00,38.76,38.77,38.75,38.75,32328.0,29.0134,29.0209,29.0059,29.0059,32328.0
2015-06-24 14:15:00,38.75,38.78,38.75,38.75,33505.0,29.0059,29.0284,29.0059,29.0059,33505.0
2015-06-24 14:20:00,38.75,38.76,38.72,38.75,32053.0,29.0059,29.0134,28.9835,29.0059,32053.0
2015-06-24 14:25:00,38.74,38.75,38.71,38.71,28210.0,28.9984,29.0059,28.976,28.976,28210.0
2015-06-24 14:30:00,38.71,38.74,38.71,38.74,36936.0,28.976,28.9984,28.976,28.9984,36936.0
2015-06-24 14:35:00,38.75,38.76,38.73,38.76,18275.0,29.0059,29.0134,28.991,29.0134,18275.0
2015-06-24 14:40:00,38.76,38.77,38.75,38.77,8240.0,29.0134,29.0209,29.0059,29.0209,8240.0
2015-06-24 14:45:00,38.77,38.78,38.76,38.78,10950.0,29.0209,29.0284,29.0134,29.0284,10950.0
2015-06-24 14:50:00,38.77,38.81,38.77,38.8,18302.0,29.0209,29.0508,29.0209,29.0434,18302.0
2015-06-24 14:55:00,38.8,38.81,38.78,38.79,16668.0,29.0434,29.0508,29.0284,29.0359,16668.0
2015-06-24 15:00:00,38.79,38.8,38.75,38.76,26995.0,29.0359,29.0434,29.0059,29.0134,26995.0
2015-06-24 15:05:00,38.77,38.77,38.7,38.71,49380.0,29.0209,29.0209,28.9685,28.976,49380.0
2015-06-24 15:10:00,38.71,38.71,38.7,38.7,12175.0,28.976,28.976,28.9685,28.9685,12175.0
2015-06-24 15:15:00,38.71,38.71,38.68,38.7,46243.0,28.976,28.976,28.9535,28.9685,46243.0
2015-06-24 15:20:00,38.69,38.73,38.69,38.72,56431.0,28.961,28.991,28.961,28.9835,56431.0
2015-06-24 15:25:00,38.72,38.75,38.71,38.73,31816.0,28.9835,29.0059,28.976,28.991,31816.0
2015-06-24 15:30:00,38.74,38.77,38.73,38.77,31589.0,28.9984,29.0209,28.991,29.0209,31589.0
2015-06-24 15:35:00,38.77,38.78,38.75,38.76,45891.0,29.0209,29.0284,29.0059,29.0134,45891.0
2015-06-24 15:40:00,38.76,38.77,38.75,38.75,28566.0,29.0134,29.0209,29.0059,29.0059,28566.0
2015-06-24 15:45:00,38.76,38.76,38.72,38.72,61856.0,29.0134,29.0134,28.9835,28.9835,61856.0
2015-06-24 15:50:00,38.72,38.72,38.69,38.69,106071.0,28.9835,28.9835,28.961,28.961,106071.0
2015-06-24 15:55:00,38.69,38.69,38.63,38.63,334121.0,28.961,28.961,28.9161,28.9161,334121.0
2015-06-25 09:30:00,38.6,38.69,38.51,38.67,122323.0,28.8936,28.961,28.8263,28.946,122323.0
2015-06-25 09:35:00,38.68,38.7,38.5,38.53,36022.0,28.9535,28.9685,28.8188,28.8413,36022.0
2015-06-25 09:40:00,38.52,38.59,38.5,38.56,56130.0,28.8338,28.8862,28.8188,28.8637,56130.0
2015-06-25 09:45:00,38.58,38.59,38.46,38.47,41361.0,28.8787,28.8862,28.7889,28.7963,41361.0
2015-06-25 09:50:00,38.47,38.48,38.43,38.46,55863.0,28.7963,28.8038,28.7664,28.7889,55863.0
2015-06-25 09:55:00,38.46,38.5,38.44,38.49,15114.0,28.7889,28.8188,28.7739,28.8113,15114.0
2015-06-25 10:00:00,38.49,38.53,38.47,38.52,23391.0,28.8113,28.8413,28.7963,28.8338,23391.0
2015-06-25 10:05:00,38.52,38.52,38.46,38.48,15394.0,28.8338,28.8338,28.7889,28.8038,15394.0
2015-06-25 10:10:00,38.48,38.52,38.47,38.48,42916.0,28.8038,28.8338,28.7963,28.8038,42916.0
2015-06-25 10:15:00,38.49,38.49,38.4,38.4,43502.0,28.8113,28.8113,28.7439,28.7439,43502.0
2015-06-25 10:20:00,38.41,38.49,38.4,38.44,14599.0,28.7514,28.8113,28.7439,28.7739,14599.0
2015-06-25 10:25:00,38.44,38.48,38.43,38.47,19432.0,28.7739,28.8038,28.7664,28.7963,19432.0
2015-06-25 10:30:00,38.47,38.48,38.41,38.43,18252.0,28.7963,28.8038,28.7514,28.7664,18252.0
2015-06-25 10:35:00,38.44,38.45,38.38,38.38,34021.0,28.7739,28.7814,28.729,28.729,34021.0
2015-06-25 10:40:00,38.39,38.4,38.34,38.4,32887.0,28.7365,28.7439,28.699,28.7439,32887.0
2015-06-25 10:45:00,38.41,38.49,38.41,38.44,15186.0,28.7514,28.8113,28.7514,28.7739,15186.0
2015-06-25 10:50:00,38.43,38.44,38.4,38.4,8375.0,28.7664,28.7739,28.7439,28.7439,8375.0
2015-06-25 10:55:00,38.4,38.41,38.35,38.36,21949.0,28.7439,28.7514,28.7065,28.714,21949.0
2015-06-25 11:00:00,38.37,38.39,38.34,38.35,19244.0,28.7215,28.7365,28.699,28.7065,19244.0
2015-06-25 11:05:00,38.36,38.36,38.33,38.34,12691.0,28.714,28.714,28.6915,28.699,12691.0
2015-06-25 11:10:00,38.33,38.36,38.31,38.31,34329.0,28.6915,28.714,28.6766,28.6766,34329.0
2015-06-25 11:15:00,38.31,38.32,38.24,38.26,27870.0,28.6766,28.6841,28.6242,28.6391,27870.0
2015-06-25 11:20:00,38.26,38.27,38.23,38.26,16999.0,28.6391,28.6466,28.6167,28.6391,16999.0
2015-06-25 11:25:00,38.27,38.29,38.27,38.28,16033.0,28.6466,28.6616,28.6466,28.6541,16033.0
2015-06-25 11:30:00,38.28,38.29,38.25,38.27,17311.0,28.6541,28.6616,28.6317,28.6466,17311.0
2015-06-25 11:35:00,38.27,38.27,38.23,38.26,9230.0,28.6466,28.6466,28.6167,28.6391,9230.0
2015-06-25 11:40:00,38.26,38.26,38.22,38.24,20090.0,28.6391,28.6391,28.6092,28.6242,20090.0
2015-06-25 11:45:00,38.24,38.25,38.23,38.25,11341.0,28.6242,28.6317,28.6167,28.6317,11341.0
2015-06-25 11:50:00,38.26,38.26,38.23,38.23,32905.0,28.6391,28.6391,28.6167,28.6167,32905.0
2015-06-25 11:55:00,38.24,38.25,38.2,38.21,34007.0,28.6242,28.6317,28.5942,28.6017,34007.0
2015-06-25 12:00:00,38.2,38.25,38.2,38.25,23294.0,28.5942,28.6317,28.5942,28.6317,23294.0
2015-06-25 12:05:00,38.25,38.25,38.22,38.22,16585.0,28.6317,28.6317,28.6092,28.6092,16585.0
2015-06-25 12:10:00,38.22,38.22,38.2,38.2,9162.0,28.6092,28.6092,28.5942,28.5942,9162.0
2015-06-25 12:15:00,38.2,38.24,38.19,38.23,13348.0,28.5942,28.6242,28.5867,28.6167,13348.0
2015-06-25 12:20:00,38.23,38.24,38.2,38.23,22999.0,28.6167,28.6242,28.5942,28.6167,22999.0
2015-06-25 12:25:00,38.23,38.24,38.21,38.22,22714.0,28.6167,28.6242,28.6017,28.6092,22714.0
2015-06-25 12:30:00,38.22,38.23,38.18,38.19,21200.0,28.6092,28.6167,28.5793,28.5867,21200.0
2015-06-25 12:35:00,38.18,38.21,38.17,38.18,16440.0,28.5793,28.6017,28.5718,28.5793,16440.0
2015-06-25 12:40:00,38.19,38.23,38.18,38.2,11880.0,28.5867,28.6167,28.5793,28.5942,11880.0
2015-06-25 12:45:00,38.21,38.23,38.2,38.22,31901.0,28.6017,28.6167,28.5942,28.6092,31901.0
2015-06-25 12:50:00,38.21,38.25,38.21,38.24,10881.0,28.6017,28.6317,28.6017,28.6242,10881.0
2015-06-25 12:55:00,38.24,38.25,38.23,38.24,4039.0,28.6242,28.6317,28.6167,28.6242,4039.0
2015-06-25 13:00:00,38.24,38.25,38.23,38.25,16353.0,28.6242,28.6317,28.6167,28.6317,16353.0
2015-06-25 13:05:00,38.25,38.29,38.25,38.25,32904.0,28.6317,28.6616,28.6317,28.6317,32904.0
2015-06-25 13:10:00,38.25,38.27,38.25,38.26,5051.0,28.6317,28.6466,28.6317,28.6391,5051.0
2015-06-25 13:15:00,38.27,38.28,38.25,38.27,19826.0,28.6466,28.6541,28.6317,28.6466,19826.0
2015-06-25 13:20:00,38.28,38.28,38.26,38.27,19742.0,28.6541,28.6541,28.6391,28.6466,19742.0
2015-06-25 13:25:00,38.28,38.29,38.26,38.27,14343.0,28.6541,28.6616,28.6391,28.6466,14343.0
2015-06-25 13:30:00,38.28,38.31,38.27,38.31,10301.0,28.6541,28.6766,28.6466,28.6766,10301.0
2015-06-25 13:35:00,38.3,38.36,38.3,38.34,17059.0,28.6691,28.714,28.6691,28.699,17059.0
2015-06-25 13:40:00,38.33,38.34,38.26,38.26,24792.0,28.6915,28.699,28.6391,28.6391,24792.0
2015-06-25 13:45:00,38.27,38.32,38.26,38.32,5588.0,28.6466,28.6841,28.6391,28.6841,5588.0
2015-06-25 13:50:00,38.32,38.36,38.29,38.29,28997.0,28.6841,28.714,28.6616,28.6616,28997.0
2015-06-25 13:55:00,38.29,38.3,38.27,38.29,12833.0,28.6616,28.6691,28.6466,28.6616,12833.0
2015-06-25 14:00:00,38.29,38.3,38.25,38.25,14031.0,28.6616,28.6691,28.6317,28.6317,14031.0
2015-06-25 14:05:00,38.25,38.26,38.24,38.26,17217.0,28.6317,28.6391,28.6242,28.6391,17217.0
2015-06-25 14:10:00,38.27,38.27,38.22,38.22,19549.0,28.6466,28.6466,28.6092,28.6092,19549.0
2015-06-25 14:15:00,38.23,38.28,38.22,38.27,15017.0,28.6167,28.6541,28.6092,28.6466,15017.0
2015-06-25 14:20:00,38.27,38.28,38.25,38.25,11193.0,28.6466,28.6541,28.6317,28.6317,11193.0
2015-06-25 14:25:00,38.25,38.25,38.18,38.21,29245.0,28.6317,28.6317,28.5793,28.6017,29245.0
2015-06-25 14:30:00,38.21,38.22,38.19,38.2,11184.0,28.6017,28.6092,28.5867,28.5942,11184.0
2015-06-25 14:35:00,38.21,38.22,38.2,38.22,10484.0,28.6017,28.6092,28.5942,28.6092,10484.0
2015-06-25 14:40:00,38.23,38.25,38.22,38.25,18804.0,28.6167,28.6317,28.6092,28.6317,18804.0
2015-06-25 14:45:00,38.25,38.26,38.2,38.21,51471.0,28.6317,28.6391,28.5942,28.6017,51471.0
2015-06-25 14:50:00,38.21,38.26,38.21,38.25,22919.0,28.6017,28.6391,28.6017,28.6317,22919.0
2015-06-25 14:55:00,38.26,38.26,38.21,38.23,25507.0,28.6391,28.6391,28.6017,28.6167,25507.0
2015-06-25 15:00:00,38.23,38.26,38.21,38.25,23333.0,28.6167,28.6391,28.6017,28.6317,23333.0
2015-06-25 15:05:00,38.26,38.28,38.24,38.27,29513.0,28.6391,28.6541,28.6242,28.6466,29513.0
2015-06-25 15:10:00,38.28,38.31,38.27,38.27,45605.0,28.6541,28.6766,28.6466,28.6466,45605.0
2015-06-25 15:15:00,38.27,38.28,38.24,38.24,27282.0,28.6466,28.6541,28.6242,28.6242,27282.0
2015-06-25 15:20:00,38.25,38.28,38.24,38.27,23011.0,28.6317,28.6541,28.6242,28.6466,23011.0
2015-06-25 15:25:00,38.28,38.28,38.25,38.26,25096.0,28.6541,28.6541,28.6317,28.6391,25096.0
2015-06-25 15:30:00,38.25,38.27,38.21,38.21,49892.0,28.6317,28.6466,28.6017,28.6017,49892.0
2015-06-25 15:35:00,38.21,38.21,38.16,38.17,60963.0,28.6017,28.6017,28.5643,28.5718,60963.0
2015-06-25 15:40:00,38.18,38.19,38.12,38.17,53409.0,28.5793,28.5867,28.5343,28.5718,53409.0
2015-06-25 15:45:00,38.17,38.18,38.15,38.16,63650.0,28.5718,28.5793,28.5568,28.5643,63650.0
2015-06-25 15:50:00,38.17,38.17,38.15,38.15,96288.0,28.5718,28.5718,28.5568,28.5568,96288.0
2015-06-25 15:55:00,38.16,38.16,38.1,38.12,143814.0,28.5643,28.5643,28.5194,28.5343,143814.0
2015-06-26 09:30:00,38.11,38.21,37.92,37.92,34261.0,28.5269,28.6017,28.3846,28.3846,34261.0
2015-06-26 09:35:00,37.92,38.01,37.86,37.98,23013.0,28.3846,28.452,28.3397,28.4296,23013.0
2015-06-26 09:40:00,37.98,38.09,37.96,38.01,19696.0,28.4296,28.5119,28.4146,28.452,19696.0
2015-06-26 09:45:00,38.0,38.01,37.96,37.98,12942.0,28.4445,28.452,28.4146,28.4296,12942.0
2015-06-26 09:50:00,37.98,38.09,37.97,38.09,17992.0,28.4296,28.5119,28.4221,28.5119,17992.0
2015-06-26 09:55:00,38.09,38.1,38.01,38.05,19052.0,28.5119,28.5194,28.452,28.482,19052.0
2015-06-26 10:00:00,38.04,38.1,38.04,38.06,25049.0,28.4745,28.5194,28.4745,28.4894,25049.0
2015-06-26 10:05:00,38.07,38.12,38.06,38.11,28640.0,28.4969,28.5343,28.4894,28.5269,28640.0
2015-06-26 10:10:00,38.1,38.1,38.07,38.09,14264.0,28.5194,28.5194,28.4969,28.5119,14264.0
2015-06-26 10:15:00,38.09,38.1,38.07,38.07,21590.0,28.5119,28.5194,28.4969,28.4969,21590.0
2015-06-26 10:20:00,38.07,38.08,37.96,38.01,29817.0,28.4969,28.5044,28.4146,28.452,29817.0
2015-06-26 10:25:00,38.01,38.08,38.01,38.06,17651.0,28.452,28.5044,28.452,28.4894,17651.0
2015-06-26 10:30:00,38.06,38.06,38.02,38.03,5841.0,28.4894,28.4894,28.4595,28.467,5841.0
2015-06-26 10:35:00,38.03,38.08,38.01,38.08,21065.0,28.467,28.5044,28.452,28.5044,21065.0
2015-06-26 10:40:00,38.09,38.11,38.07,38.07,15547.0,28.5119,28.5269,28.4969,28.4969,15547.0
2015-06-26 10:45:00,38.07,38.13,38.07,38.11,13478.0,28.4969,28.5418,28.4969,28.5269,13478.0
2015-06-26 10:50:00,38.1,38.11,38.05,38.09,14534.0,28.5194,28.5269,28.482,28.5119,14534.0
2015-06-26 10:55:00,38.09,38.14,38.09,38.1,22709.0,28.5119,28.5493,28.5119,28.5194,22709.0
2015-06-26 11:00:00,38.09,38.17,38.08,38.16,15929.0,28.5119,28.5718,28.5044,28.5643,15929.0
2015-06-26 11:05:00,38.17,38.21,38.17,38.21,11208.0,28.5718,28.6017,28.5718,28.6017,11208.0
2015-06-26 11:10:00,38.21,38.27,38.2,38.27,10488.0,28.6017,28.6466,28.5942,28.6466,10488.0
2015-06-26 11:15:00,38.26,38.31,38.21,38.31,54599.0,28.6391,28.6766,28.6017,28.6766,54599.0
2015-06-26 11:20:00,38.3,38.36,38.3,38.36,15168.0,28.6691,28.714,28.6691,28.714,15168.0
2015-06-26 11:25:00,38.36,38.42,38.36,38.41,65591.0,28.714,28.7589,28.714,28.7514,65591.0
2015-06-26 11:30:00,38.4,38.42,38.37,38.37,64066.0,28.7439,28.7589,28.7215,28.7215,64066.0
2015-06-26 11:35:00,38.37,38.38,38.34,38.35,69932.0,28.7215,28.729,28.699,28.7065,69932.0
2015-06-26 11:40:00,38.35,38.36,38.33,38.34,23540.0,28.7065,28.714,28.6915,28.699,23540.0
2015-06-26 11:45:00,38.34,38.36,38.32,38.35,31266.0,28.699,28.714,28.6841,28.7065,31266.0
2015-06-26 11:50:00,38.35,38.36,38.3,38.32,19476.0,28.7065,28.714,28.6691,28.6841,19476.0
2015-06-26 11:55:00,38.31,38.32,38.29,38.3,34740.0,28.6766,28.6841,28.6616,28.6691,34740.0
2015-06-26 12:00:00,38.29,38.31,38.28,38.28,10139.0,28.6616,28.6766,28.6541,28.6541,10139.0
2015-06-26 12:05:00,38.28,38.31,38.27,38.27,14413.0,28.6541,28.6766,28.6466,28.6466,14413.0
2015-06-26 12:10:00,38.27,38.3,38.26,38.28,7420.0,28.6466,28.6691,28.6391,28.6541,7420.0
2015-06-26 12:15:00,38.28,38.31,38.28,38.28,17190.0,28.6541,28.6766,28.6541,28.6541,17190.0
2015-06-26 12:20:00,38.29,38.29,38.26,38.27,6809.0,28.6616,28.6616,28.6391,28.6466,6809.0
2015-06-26 12:25:00,38.26,38.27,38.25,38.26,17364.0,28.6391,28.6466,28.6317,28.6391,17364.0
2015-06-26 12:30:00,38.25,38.26,38.19,38.21,28627.0,28.6317,28.6391,28.5867,28.6017,28627.0
2015-06-26 12:35:00,38.21,38.24,38.21,38.24,8537.0,28.6017,28.6242,28.6017,28.6242,8537.0
2015-06-26 12:40:00,38.24,38.28,38.2,38.21,16641.0,28.6242,28.6541,28.5942,28.6017,16641.0
2015-06-26 12:45:00,38.21,38.25,38.21,38.25,13886.0,28.6017,28.6317,28.6017,28.6317,13886.0
2015-06-26 12:50:00,38.25,38.28,38.24,38.24,26649.0,28.6317,28.6541,28.6242,28.6242,26649.0
2015-06-26 12:55:00,38.23,38.23,38.2,38.21,8014.0,28.6167,28.6167,28.5942,28.6017,8014.0
2015-06-26 13:00:00,38.21,38.28,38.18,38.23,23418.0,28.6017,28.6541,28.5793,28.6167,23418.0
2015-06-26 13:05:00,38.23,38.23,38.17,38.18,10437.0,28.6167,28.6167,28.5718,28.5793,10437.0
2015-06-26 13:10:00,38.18,38.18,38.11,38.11,14079.0,28.5793,28.5793,28.5269,28.5269,14079.0
2015-06-26 13:15:00,38.12,38.13,38.1,38.11,8501.0,28.5343,28.5418,28.5194,28.5269,8501.0
2015-06-26 13:20:00,38.11,38.11,38.07,38.08,22370.0,28.5269,28.5269,28.4969,28.5044,22370.0
2015-06-26 13:25:00,38.08,38.11,38.07,38.11,14513.0,28.5044,28.5269,28.4969,28.5269,14513.0
2015-06-26 13:30:00,38.1,38.14,38.1,38.12,10591.0,28.5194,28.5493,28.5194,28.5343,10591.0
2015-06-26 13:35:00,38.14,38.16,38.13,38.15,8001.0,28.5493,28.5643,28.5418,28.5568,8001.0
2015-06-26 13:40:00,38.15,38.2,38.14,38.18,8907.0,28.5568,28.5942,28.5493,28.5793,8907.0
2015-06-26 13:45:00,38.19,38.21,38.17,38.18,4621.0,28.5867,28.6017,28.5718,28.5793,4621.0
2015-06-26 13:50:00,38.17,38.2,38.17,38.19,7224.0,28.5718,28.5942,28.5718,28.5867,7224.0
2015-06-26 13:55:00,38.19,38.2,38.17,38.17,7966.0,28.5867,28.5942,28.5718,28.5718,7966.0
2015-06-26 14:00:00,38.17,38.19,38.16,38.17,20023.0,28.5718,28.5867,28.5643,28.5718,20023.0
2015-06-26 14:05:00,38.16,38.17,38.14,38.15,8217.0,28.5643,28.5718,28.5493,28.5568,8217.0
2015-06-26 14:10:00,38.14,38.16,38.12,38.16,20145.0,28.5493,28.5643,28.5343,28.5643,20145.0
2015-06-26 14:15:00,38.16,38.17,38.14,38.14,19960.0,28.5643,28.5718,28.5493,28.5493,19960.0
2015-06-26 14:20:00,38.15,38.18,38.15,38.18,7940.0,28.5568,28.5793,28.5568,28.5793,7940.0
2015-06-26 14:25:00,38.19,38.2,38.17,38.2,6985.0,28.5867,28.5942,28.5718,28.5942,6985.0
2015-06-26 14:30:00,38.2,38.2,38.18,38.2,10364.0,28.5942,28.5942,28.5793,28.5942,10364.0
2015-06-26 14:35:00,38.2,38.2,38.18,38.19,7535.0,28.5942,28.5942,28.5793,28.5867,7535.0
2015-06-26 14:40:00,38.2,38.2,38.15,38.16,10313.0,28.5942,28.5942,28.5568,28.5643,10313.0
2015-06-26 14:45:00,38.16,38.17,38.13,38.16,19807.0,28.5643,28.5718,28.5418,28.5643,19807.0
2015-06-26 14:50:00,38.17,38.18,38.16,38.17,9372.0,28.5718,28.5793,28.5643,28.5718,9372.0
2015-06-26 14:55:00,38.18,38.19,38.15,38.19,15112.0,28.5793,28.5867,28.5568,28.5867,15112.0
2015-06-26 15:00:00,38.19,38.2,38.17,38.2,25978.0,28.5867,28.5942,28.5718,28.5942,25978.0
2015-06-26 15:05:00,38.21,38.23,38.18,38.2,43587.0,28.6017,28.6167,28.5793,28.5942,43587.0
2015-06-26 15:10:00,38.2,38.2,38.15,38.15,14188.0,28.5942,28.5942,28.5568,28.5568,14188.0
2015-06-26 15:15:00,38.15,38.15,38.11,38.15,12418.0,28.5568,28.5568,28.5269,28.5568,12418.0
2015-06-26 15:20:00,38.15,38.15,38.11,38.14,19415.0,28.5568,28.5568,28.5269,28.5493,19415.0
2015-06-26 15:25:00,38.14,38.19,38.14,38.19,19870.0,28.5493,28.5867,28.5493,28.5867,19870.0
2015-06-26 15:30:00,38.19,38.2,38.17,38.2,29646.0,28.5867,28.5942,28.5718,28.5942,29646.0
2015-06-26 15:35:00,38.2,38.2,38.13,38.15,25926.0,28.5942,28.5942,28.5418,28.5568,25926.0
2015-06-26 15:40:00,38.16,38.2,38.14,38.19,32833.0,28.5643,28.5942,28.5493,28.5867,32833.0
2015-06-26 15:45:00,38.19,38.26,38.19,38.23,176179.0,28.5867,28.6391,28.5867,28.6167,176179.0
2015-06-26 15:50:00,38.23,38.29,38.22,38.27,137023.0,28.6167,28.6616,28.6092,28.6466,137023.0
2015-06-26 15:55:00,38.28,38.32,38.26,38.27,305096.0,28.6541,28.6841,28.6391,28.6466,305096.0
2015-06-29 09:30:00,38.14,38.26,37.87,38.22,118749.0,28.5493,28.6391,28.3472,28.6092,118749.0
2015-06-29 09:35:00,38.22,38.32,38.17,38.22,23752.0,28.6092,28.6841,28.5718,28.6092,23752.0
2015-06-29 09:40:00,38.24,38.28,38.18,38.19,21567.0,28.6242,28.6541,28.5793,28.5867,21567.0
2015-06-29 09:45:00,38.19,38.28,38.17,38.25,71204.0,28.5867,28.6541,28.5718,28.6317,71204.0
2015-06-29 09:50:00,38.25,38.25,38.14,38.18,12020.0,28.6317,28.6317,28.5493,28.5793,12020.0
2015-06-29 09:55:00,38.17,38.22,38.13,38.14,20577.0,28.5718,28.6092,28.5418,28.5493,20577.0
2015-06-29 10:00:00,38.13,38.18,38.09,38.18,15098.0,28.5418,28.5793,28.5119,28.5793,15098.0
2015-06-29 10:05:00,38.17,38.21,38.14,38.17,19232.0,28.5718,28.6017,28.5493,28.5718,19232.0
2015-06-29 10:10:00,38.16,38.19,38.12,38.16,19806.0,28.5643,28.5867,28.5343,28.5643,19806.0
2015-06-29 10:15:00,38.16,38.21,38.1,38.1,18760.0,28.5643,28.6017,28.5194,28.5194,18760.0
2015-06-29 10:20:00,38.11,38.11,38.02,38.09,11148.0,28.5269,28.5269,28.4595,28.5119,11148.0
2015-06-29 10:25:00,38.09,38.09,38.03,38.05,12918.0,28.5119,28.5119,28.467,28.482,12918.0
2015-06-29 10:30:00,38.05,38.05,37.94,38.0,82532.0,28.482,28.482,28.3996,28.4445,82532.0
2015-06-29 10:35:00,38.0,38.04,37.98,37.99,24416.0,28.4445,28.4745,28.4296,28.437,24416.0
2015-06-29 10:40:00,37.99,38.0,37.97,37.98,28013.0,28.437,28.4445,28.4221,28.4296,28013.0
2015-06-29 10:45:00,37.98,38.03,37.96,37.96,22602.0,28.4296,28.467,28.4146,28.4146,22602.0
2015-06-29 10:50:00,37.96,37.96,37.9,37.93,20676.0,28.4146,28.4146,28.3697,28.3921,20676.0
2015-06-29 10:55:00,37.93,37.97,37.92,37.94,29285.0,28.3921,28.4221,28.3846,28.3996,29285.0
2015-06-29 11:00:00,37.93,37.97,37.91,37.91,23356.0,28.3921,28.4221,28.3772,28.3772,23356.0
2015-06-29 11:05:00,37.91,37.97,37.89,37.92,28836.0,28.3772,28.4221,28.3622,28.3846,28836.0
2015-06-29 11:10:00,37.92,37.93,37.89,37.89,11651.0,28.3846,28.3921,28.3622,28.3622,11651.0
2015-06-29 11:15:00,37.89,37.9,37.86,37.86,14358.0,28.3622,28.3697,28.3397,28.3397,14358.0
2015-06-29 11:20:00,37.86,37.92,37.85,37.89,13864.0,28.3397,28.3846,28.3322,28.3622,13864.0
2015-06-29 11:25:00,37.89,37.89,37.86,37.88,8418.0,28.3622,28.3622,28.3397,28.3547,8418.0
2015-06-29 11:30:00,37.88,37.89,37.84,37.84,20640.0,28.3547,28.3622,28.3248,28.3248,20640.0
2015-06-29 11:35:00,37.85,37.87,37.83,37.84,32283.0,28.3322,28.3472,28.3173,28.3248,32283.0
2015-06-29 11:40:00,37.84,37.88,37.84,37.87,16983.0,28.3248,28.3547,28.3248,28.3472,16983.0
2015-06-29 11:45:00,37.86,37.86,37.84,37.84,7467.0,28.3397,28.3397,28.3248,28.3248,7467.0
2015-06-29 11:50:00,37.84,37.84,37.8,37.83,9503.0,28.3248,28.3248,28.2948,28.3173,9503.0
2015-06-29 11:55:00,37.83,37.86,37.82,37.86,11616.0,28.3173,28.3397,28.3098,28.3397,11616.0
2015-06-29 12:00:00,37.86,37.86,37.83,37.86,12350.0,28.3397,28.3397,28.3173,28.3397,12350.0
2015-06-29 12:05:00,37.86,37.88,37.86,37.87,6601.0,28.3397,28.3547,28.3397,28.3472,6601.0
2015-06-29 12:10:00,37.87,37.87,37.85,37.85,8699.0,28.3472,28.3472,28.3322,28.3322,8699.0
2015-06-29 12:15:00,37.85,37.87,37.81,37.81,12514.0,28.3322,28.3472,28.3023,28.3023,12514.0
2015-06-29 12:20:00,37.81,37.81,37.75,37.76,12055.0,28.3023,28.3023,28.2574,28.2649,12055.0
2015-06-29 12:25:00,37.76,37.78,37.74,37.77,14305.0,28.2649,28.2798,28.2499,28.2724,14305.0
2015-06-29 12:30:00,37.77,37.78,37.75,37.76,13136.0,28.2724,28.2798,28.2574,28.2649,13136.0
2015-06-29 12:35:00,37.76,37.76,37.74,37.75,10330.0,28.2649,28.2649,28.2499,28.2574,10330.0
2015-06-29 12:40:00,37.74,37.77,37.74,37.74,9548.0,28.2499,28.2724,28.2499,28.2499,9548.0
2015-06-29 12:45:00,37.75,37.75,37.72,37.72,11673.0,28.2574,28.2574,28.2349,28.2349,11673.0
2015-06-29 12:50:00,37.71,37.72,37.68,37.68,9342.0,28.2274,28.2349,28.205,28.205,9342.0
2015-06-29 12:55:00,37.68,37.69,37.65,37.67,17426.0,28.205,28.2125,28.1825,28.1975,17426.0
2015-06-29 13:00:00,37.66,37.67,37.64,37.64,22596.0,28.19,28.1975,28.175,28.175,22596.0
2015-06-29 13:05:00,37.64,37.65,37.6,37.65,56092.0,28.175,28.1825,28.1451,28.1825,56092.0
2015-06-29 13:10:00,37.65,37.65,37.6,37.61,12821.0,28.1825,28.1825,28.1451,28.1526,12821.0
2015-06-29 13:15:00,37.61,37.64,37.6,37.63,5690.0,28.1526,28.175,28.1451,28.1676,5690.0
2015-06-29 13:20:00,37.64,37.7,37.64,37.7,12026.0,28.175,28.22,28.175,28.22,12026.0
2015-06-29 13:25:00,37.7,37.71,37.68,37.7,11015.0,28.22,28.2274,28.205,28.22,11015.0
2015-06-29 13:30:00,37.71,37.73,37.69,37.7,7981.0,28.2274,28.2424,28.2125,28.22,7981.0
2015-06-29 13:35:00,37.7,37.7,37.68,37.69,3399.0,28.22,28.22,28.205,28.2125,3399.0
2015-06-29 13:40:00,37.68,37.68,37.62,37.64,20888.0,28.205,28.205,28.1601,28.175,20888.0
2015-06-29 13:45:00,37.65,37.68,37.64,37.65,10077.0,28.1825,28.205,28.175,28.1825,10077.0
2015-06-29 13:50:00,37.65,37.66,37.63,37.63,13583.0,28.1825,28.19,28.1676,28.1676,13583.0
2015-06-29 13:55:00,37.63,37.65,37.63,37.64,9929.0,28.1676,28.1825,28.1676,28.175,9929.0
2015-06-29 14:00:00,37.64,37.66,37.64,37.66,10543.0,28.175,28.19,28.175,28.19,10543.0
2015-06-29 14:05:00,37.65,37.65,37.62,37.63,10231.0,28.1825,28.1825,28.1601,28.1676,10231.0
2015-06-29 14:10:00,37.62,37.63,37.55,37.56,25802.0,28.1601,28.1676,28.1077,28.1152,25802.0
2015-06-29 14:15:00,37.57,37.59,37.56,37.57,16731.0,28.1227,28.1376,28.1152,28.1227,16731.0
2015-06-29 14:20:00,37.58,37.58,37.53,37.54,25566.0,28.1301,28.1301,28.0927,28.1002,25566.0
2015-06-29 14:25:00,37.54,37.57,37.52,37.57,12668.0,28.1002,28.1227,28.0852,28.1227,12668.0
2015-06-29 14:30:00,37.56,37.57,37.51,37.53,12414.0,28.1152,28.1227,28.0777,28.0927,12414.0
2015-06-29 14:35:00,37.52,37.6,37.52,37.6,11531.0,28.0852,28.1451,28.0852,28.1451,11531.0
2015-06-29 14:40:00,37.6,37.64,37.59,37.64,17954.0,28.1451,28.175,28.1376,28.175,17954.0
2015-06-29 14:45:00,37.64,37.67,37.62,37.64,25464.0,28.175,28.1975,28.1601,28.175,25464.0
2015-06-29 14:50:00,37.63,37.63,37.59,37.61,18611.0,28.1676,28.1676,28.1376,28.1526,18611.0
2015-06-29 14:55:00,37.61,37.61,37.57,37.6,20513.0,28.1526,28.1526,28.1227,28.1451,20513.0
2015-06-29 15:00:00,37.6,37.6,37.55,37.55,13186.0,28.1451,28.1451,28.1077,28.1077,13186.0
2015-06-29 15:05:00,37.56,37.61,37.56,37.56,72603.0,28.1152,28.1526,28.1152,28.1152,72603.0
2015-06-29 15:10:00,37.57,37.62,37.51,37.55,79400.0,28.1227,28.1601,28.0777,28.1077,79400.0
2015-06-29 15:15:00,37.54,37.55,37.5,37.52,34919.0,28.1002,28.1077,28.0703,28.0852,34919.0
2015-06-29 15:20:00,37.53,37.57,37.53,37.55,53986.0,28.0927,28.1227,28.0927,28.1077,53986.0
2015-06-29 15:25:00,37.55,37.56,37.51,37.51,25870.0,28.1077,28.1152,28.0777,28.0777,25870.0
2015-06-29 15:30:00,37.5,37.52,37.46,37.48,48312.0,28.0703,28.0852,28.0403,28.0553,48312.0
2015-06-29 15:35:00,37.48,37.5,37.42,37.43,52825.0,28.0553,28.0703,28.0104,28.0179,52825.0
2015-06-29 15:40:00,37.43,37.44,37.37,37.39,49404.0,28.0179,28.0253,27.9729,27.9879,49404.0
2015-06-29 15:45:00,37.38,37.38,37.24,37.29,218308.0,27.9804,27.9804,27.8756,27.9131,218308.0
2015-06-29 15:50:00,37.28,37.33,37.25,37.25,268223.0,27.9056,27.943,27.8831,27.8831,268223.0
2015-06-29 15:55:00,37.25,37.26,37.11,37.15,822345.0,27.8831,27.8906,27.7783,27.8083,822345.0
2015-06-30 09:30:00,37.55,38.24,37.24,37.36,412453.0,28.1077,28.6242,27.8756,27.9655,412453.0
2015-06-30 09:35:00,37.4,37.47,37.33,37.44,101420.0,27.9954,28.0478,27.943,28.0253,101420.0
2015-06-30 09:40:00,37.4,37.49,37.39,37.44,41386.0,27.9954,28.0628,27.9879,28.0253,41386.0
2015-06-30 09:45:00,37.45,37.52,37.41,37.47,41990.0,28.0328,28.0852,28.0029,28.0478,41990.0
2015-06-30 09:50:00,37.47,37.51,37.43,37.45,67123.0,28.0478,28.0777,28.0179,28.0328,67123.0
2015-06-30 09:55:00,37.45,37.46,37.38,37.41,53195.0,28.0328,28.0403,27.9804,28.0029,53195.0
2015-06-30 10:00:00,37.4,37.45,37.29,37.45,67856.0,27.9954,28.0328,27.9131,28.0328,67856.0
2015-06-30 10:05:00,37.45,37.46,37.42,37.44,109661.0,28.0328,28.0403,28.0104,28.0253,109661.0
2015-06-30 10:10:00,37.44,37.5,37.44,37.48,75602.0,28.0253,28.0703,28.0253,28.0553,75602.0
2015-06-30 10:15:00,37.48,37.49,37.37,37.37,142433.0,28.0553,28.0628,27.9729,27.9729,142433.0
2015-06-30 10:20:00,37.38,37.42,37.37,37.39,31042.0,27.9804,28.0104,27.9729,27.9879,31042.0
2015-06-30 10:25:00,37.4,37.43,37.39,37.43,24623.0,27.9954,28.0179,27.9879,28.0179,24623.0
2015-06-30 10:30:00,37.42,37.42,37.39,37.39,65131.0,28.0104,28.0104,27.9879,27.9879,65131.0
2015-06-30 10:35:00,37.39,37.43,37.39,37.41,27977.0,27.9879,28.0179,27.9879,28.0029,27977.0
2015-06-30 10:40:00,37.42,37.42,37.33,37.33,63244.0,28.0104,28.0104,27.943,27.943,63244.0
2015-06-30 10:45:00,37.33,37.36,37.25,37.28,31980.0,27.943,27.9655,27.8831,27.9056,31980.0
2015-06-30 10:50:00,37.28,37.37,37.25,37.36,40889.0,27.9056,27.9729,27.8831,27.9655,40889.0
2015-06-30 10:55:00,37.37,37.39,37.34,37.36,48046.0,27.9729,27.9879,27.9505,27.9655,48046.0
2015-06-30 11:00:00,37.35,37.42,37.35,37.42,18794.0,27.958,28.0104,27.958,28.0104,18794.0
2015-06-30 11:05:00,37.41,37.45,37.41,37.43,52357.0,28.0029,28.0328,28.0029,28.0179,52357.0
2015-06-30 11:10:00,37.44,37.46,37.38,37.39,31743.0,28.0253,28.0403,27.9804,27.9879,31743.0
2015-06-30 11:15:00,37.41,37.46,37.4,37.44,27398.0,28.0029,28.0403,27.9954,28.0253,27398.0
2015-06-30 11:20:00,37.43,37.46,37.42,37.43,32760.0,28.0179,28.0403,28.0104,28.0179,32760.0
2015-06-30 11:25:00,37.44,37.46,37.37,37.37,32155.0,28.0253,28.0403,27.9729,27.9729,32155.0
2015-06-30 11:30:00,37.37,37.38,37.26,37.26,40289.0,27.9729,27.9804,27.8906,27.8906,40289.0
2015-06-30 11:35:00,37.26,37.26,37.24,37.25,50169.0,27.8906,27.8906,27.8756,27.8831,50169.0
2015-06-30 11:40:00,37.26,37.26,37.23,37.26,24943.0,27.8906,27.8906,27.8681,27.8906,24943.0
2015-06-30 11:45:00,37.26,37.3,37.23,37.29,50057.0,27.8906,27.9205,27.8681,27.9131,50057.0
2015-06-30 11:50:00,37.29,37.29,37.24,37.24,72833.0,27.9131,27.9131,27.8756,27.8756,72833.0
2015-06-30 11:55:00,37.24,37.26,37.23,37.24,15359.0,27.8756,27.8906,27.8681,27.8756,15359.0
2015-06-30 12:00:00,37.24,37.26,37.23,37.23,25742.0,27.8756,27.8906,27.8681,27.8681,25742.0
2015-06-30 12:05:00,37.23,37.26,37.22,37.25,35324.0,27.8681,27.8906,27.8607,27.8831,35324.0
2015-06-30 12:10:00,37.25,37.28,37.24,37.27,31144.0,27.8831,27.9056,27.8756,27.8981,31144.0
2015-06-30 12:15:00,37.26,37.26,37.23,37.25,29440.0,27.8906,27.8906,27.8681,27.8831,29440.0
2015-06-30 12:20:00,37.25,37.26,37.18,37.2,45992.0,27.8831,27.8906,27.8307,27.8457,45992.0
2015-06-30 12:25:00,37.2,37.21,37.15,37.18,33294.0,27.8457,27.8532,27.8083,27.8307,33294.0
2015-06-30 12:30:00,37.18,37.21,37.15,37.18,21426.0,27.8307,27.8532,27.8083,27.8307,21426.0
2015-06-30 12:35:00,37.19,37.21,37.19,37.2,11921.0,27.8382,27.8532,27.8382,27.8457,11921.0
2015-06-30 12:40:00,37.2,37.21,37.18,37.2,16458.0,27.8457,27.8532,27.8307,27.8457,16458.0
2015-06-30 12:45:00,37.2,37.21,37.16,37.19,21108.0,27.8457,27.8532,27.8158,27.8382,21108.0
2015-06-30 12:50:00,37.19,37.2,37.17,37.18,20710.0,27.8382,27.8457,27.8232,27.8307,20710.0
2015-06-30 12:55:00,37.18,37.2,37.17,37.2,13819.0,27.8307,27.8457,27.8232,27.8457,13819.0
2015-06-30 13:00:00,37.19,37.27,37.18,37.27,34560.0,27.8382,27.8981,27.8307,27.8981,34560.0
2015-06-30 13:05:00,37.27,37.31,37.26,37.3,16158.0,27.8981,27.928,27.8906,27.9205,16158.0
2015-06-30 13:10:00,37.3,37.31,37.25,37.28,39114.0,27.9205,27.928,27.8831,27.9056,39114.0
2015-06-30 13:15:00,37.27,37.27,37.23,37.26,22972.0,27.8981,27.8981,27.8681,27.8906,22972.0
2015-06-30 13:20:00,37.27,37.27,37.23,37.24,28862.0,27.8981,27.8981,27.8681,27.8756,28862.0
2015-06-30 13:25:00,37.23,37.23,37.19,37.22,53300.0,27.8681,27.8681,27.8382,27.8607,53300.0
2015-06-30 13:30:00,37.22,37.25,37.21,37.25,27238.0,27.8607,27.8831,27.8532,27.8831,27238.0
2015-06-30 13:35:00,37.25,37.28,37.24,37.27,64743.0,27.8831,27.9056,27.8756,27.8981,64743.0
2015-06-30 13:40:00,37.27,37.28,37.25,37.25,27034.0,27.8981,27.9056,27.8831,27.8831,27034.0
2015-06-30 13:45:00,37.25,37.27,37.24,37.27,9171.0,27.8831,27.8981,27.8756,27.8981,9171.0
2015-06-30 13:50:00,37.27,37.29,37.26,37.28,19907.0,27.8981,27.9131,27.8906,27.9056,19907.0
2015-06-30 13:55:00,37.28,37.29,37.24,37.24,42423.0,27.9056,27.9131,27.8756,27.8756,42423.0
2015-06-30 14:00:00,37.23,37.25,37.21,37.24,16371.0,27.8681,27.8831,27.8532,27.8756,16371.0
2015-06-30 14:05:00,37.23,37.33,37.23,37.31,39831.0,27.8681,27.943,27.8681,27.928,39831.0
2015-06-30 14:10:00,37.31,37.34,37.31,37.32,50731.0,27.928,27.9505,27.928,27.9355,50731.0
2015-06-30 14:15:00,37.33,37.37,37.32,37.34,53761.0,27.943,27.9729,27.9355,27.9505,53761.0
2015-06-30 14:20:00,37.35,37.37,37.32,37.32,15937.0,27.958,27.9729,27.9355,27.9355,15937.0
2015-06-30 14:25:00,37.32,37.33,37.28,37.31,17434.0,27.9355,27.943,27.9056,27.928,17434.0
2015-06-30 14:30:00,37.31,37.31,37.28,37.31,15777.0,27.928,27.928,27.9056,27.928,15777.0
2015-06-30 14:35:00,37.31,37.32,37.28,37.29,32827.0,27.928,27.9355,27.9056,27.9131,32827.0
2015-06-30 14:40:00,37.28,37.28,37.24,37.28,20286.0,27.9056,27.9056,27.8756,27.9056,20286.0
2015-06-30 14:45:00,37.27,37.27,37.22,37.26,21784.0,27.8981,27.8981,27.8607,27.8906,21784.0
2015-06-30 14:50:00,37.26,37.27,37.2,37.2,16152.0,27.8906,27.8981,27.8457,27.8457,16152.0
2015-06-30 14:55:00,37.2,37.23,37.18,37.18,26858.0,27.8457,27.8681,27.8307,27.8307,26858.0
2015-06-30 15:00:00,37.19,37.24,37.18,37.23,40467.0,27.8382,27.8756,27.8307,27.8681,40467.0
2015-06-30 15:05:00,37.23,37.25,37.21,37.23,28262.0,27.8681,27.8831,27.8532,27.8681,28262.0
2015-06-30 15:10:00,37.23,37.24,37.14,37.15,27174.0,27.8681,27.8756,27.8008,27.8083,27174.0
2015-06-30 15:15:00,37.14,37.17,37.07,37.09,60751.0,27.8008,27.8232,27.7484,27.7634,60751.0
2015-06-30 15:20:00,37.09,37.1,37.04,37.05,43461.0,27.7634,27.7708,27.7259,27.7334,43461.0
2015-06-30 15:25:00,37.05,37.06,37.03,37.06,78068.0,27.7334,27.7409,27.7184,27.7409,78068.0
2015-06-30 15:30:00,37.05,37.07,37.04,37.07,81163.0,27.7334,27.7484,27.7259,27.7484,81163.0
2015-06-30 15:35:00,37.07,37.11,37.06,37.1,59908.0,27.7484,27.7783,27.7409,27.7708,59908.0
2015-06-30 15:40:00,37.1,37.11,37.04,37.05,109809.0,27.7708,27.7783,27.7259,27.7334,109809.0
2015-06-30 15:45:00,37.05,37.15,37.04,37.14,196207.0,27.7334,27.8083,27.7259,27.8008,196207.0
2015-06-30 15:50:00,37.14,37.14,37.1,37.13,135977.0,27.8008,27.8008,27.7708,27.7933,135977.0
2015-06-30 15:55:00,37.14,37.16,37.08,37.09,457597.0,27.8008,27.8158,27.7559,27.7634,457597.0
2015-07-01 09:30:00,37.29,37.44,37.18,37.26,47767.0,27.9131,28.0253,27.8307,27.8906,47767.0
2015-07-01 09:35:00,37.29,37.35,37.21,37.3,21109.0,27.9131,27.958,27.8532,27.9205,21109.0
2015-07-01 09:40:00,37.3,37.32,37.07,37.16,27717.0,27.9205,27.9355,27.7484,27.8158,27717.0
2015-07-01 09:45:00,37.17,37.17,37.05,37.09,7577.0,27.8232,27.8232,27.7334,27.7634,7577.0
2015-07-01 09:50:00,37.1,37.14,37.07,37.08,15757.0,27.7708,27.8008,27.7484,27.7559,15757.0
2015-07-01 09:55:00,37.07,37.16,37.07,37.11,12358.0,27.7484,27.8158,27.7484,27.7783,12358.0
2015-07-01 10:00:00,37.1,37.25,37.1,37.2,15999.0,27.7708,27.8831,27.7708,27.8457,15999.0
2015-07-01 10:05:00,37.2,37.25,37.19,37.25,18157.0,27.8457,27.8831,27.8382,27.8831,18157.0
2015-07-01 10:10:00,37.26,37.26,37.19,37.25,87606.0,27.8906,27.8906,27.8382,27.8831,87606.0
2015-07-01 10:15:00,37.26,37.26,37.2,37.22,36589.0,27.8906,27.8906,27.8457,27.8607,36589.0
2015-07-01 10:20:00,37.22,37.29,37.22,37.29,36989.0,27.8607,27.9131,27.8607,27.9131,36989.0
2015-07-01 10:25:00,37.28,37.36,37.27,37.34,24939.0,27.9056,27.9655,27.8981,27.9505,24939.0
2015-07-01 10:30:00,37.33,37.33,37.22,37.27,21300.0,27.943,27.943,27.8607,27.8981,21300.0
2015-07-01 10:35:00,37.28,37.33,37.23,37.26,31444.0,27.9056,27.943,27.8681,27.8906,31444.0
2015-07-01 10:40:00,37.26,37.29,37.24,37.26,15720.0,27.8906,27.9131,27.8756,27.8906,15720.0
2015-07-01 10:45:00,37.27,37.27,37.22,37.23,24656.0,27.8981,27.8981,27.8607,27.8681,24656.0
2015-07-01 10:50:00,37.22,37.27,37.19,37.26,17853.0,27.8607,27.8981,27.8382,27.8906,17853.0
2015-07-01 10:55:00,37.26,37.29,37.25,37.28,15927.0,27.8906,27.9131,27.8831,27.9056,15927.0
2015-07-01 11:00:00,37.28,37.32,37.26,37.31,36299.0,27.9056,27.9355,27.8906,27.928,36299.0
2015-07-01 11:05:00,37.31,37.42,37.3,37.4,23861.0,27.928,28.0104,27.9205,27.9954,23861.0
2015-07-01 11:10:00,37.4,37.41,37.35,37.36,21069.0,27.9954,28.0029,27.958,27.9655,21069.0
2015-07-01 11:15:00,37.35,37.38,37.29,37.32,34700.0,27.958,27.9804,27.9131,27.9355,34700.0
2015-07-01 11:20:00,37.32,37.38,37.31,37.37,14438.0,27.9355,27.9804,27.928,27.9729,14438.0
2015-07-01 11:25:00,37.37,37.41,37.37,37.41,11838.0,27.9729,28.0029,27.9729,28.0029,11838.0
2015-07-01 11:30:00,37.41,37.42,37.39,37.4,11150.0,28.0029,28.0104,27.9879,27.9954,11150.0
2015-07-01 11:35:00,37.39,37.44,37.39,37.43,26380.0,27.9879,28.0253,27.9879,28.0179,26380.0
2015-07-01 11:40:00,37.42,37.44,37.36,37.36,20158.0,28.0104,28.0253,27.9655,27.9655,20158.0
2015-07-01 11:45:00,37.36,37.42,37.36,37.41,20514.0,27.9655,28.0104,27.9655,28.0029,20514.0
2015-07-01 11:50:00,37.42,37.43,37.37,37.38,19602.0,28.0104,28.0179,27.9729,27.9804,19602.0
2015-07-01 11:55:00,37.39,37.41,37.35,37.37,27662.0,27.9879,28.0029,27.958,27.9729,27662.0
2015-07-01 12:00:00,37.36,37.43,37.32,37.42,49603.0,27.9655,28.0179,27.9355,28.0104,49603.0
2015-07-01 12:05:00,37.43,37.45,37.42,37.44,30321.0,28.0179,28.0328,28.0104,28.0253,30321.0
2015-07-01 12:10:00,37.43,37.44,37.33,37.35,37312.0,28.0179,28.0253,27.943,27.958,37312.0
2015-07-01 12:15:00,37.35,37.41,37.35,37.37,22301.0,27.958,28.0029,27.958,27.9729,22301.0
2015-07-01 12:20:00,37.37,37.4,37.34,37.38,24745.0,27.9729,27.9954,27.9505,27.9804,24745.0
2015-07-01 12:25:00,37.39,37.42,37.39,37.41,13296.0,27.9879,28.0104,27.9879,28.0029,13296.0
2015-07-01 12:30:00,37.41,37.45,37.4,37.41,29293.0,28.0029,28.0328,27.9954,28.0029,29293.0
2015-07-01 12:35:00,37.41,37.45,37.39,37.43,36341.0,28.0029,28.0328,27.9879,28.0179,36341.0
2015-07-01 12:40:00,37.43,37.5,37.43,37.46,49231.0,28.0179,28.0703,28.0179,28.0403,49231.0
2015-07-01 12:45:00,37.47,37.51,37.47,37.49,13640.0,28.0478,28.0777,28.0478,28.0628,13640.0
2015-07-01 12:50:00,37.49,37.5,37.46,37.46,12738.0,28.0628,28.0703,28.0403,28.0403,12738.0
2015-07-01 12:55:00,37.46,37.46,37.4,37.41,15030.0,28.0403,28.0403,27.9954,28.0029,15030.0
2015-07-01 13:00:00,37.41,37.46,37.41,37.46,21405.0,28.0029,28.0403,28.0029,28.0403,21405.0
2015-07-01 13:05:00,37.46,37.5,37.46,37.5,21866.0,28.0403,28.0703,28.0403,28.0703,21866.0
2015-07-01 13:10:00,37.5,37.55,37.49,37.54,31596.0,28.0703,28.1077,28.0628,28.1002,31596.0
2015-07-01 13:15:00,37.55,37.59,37.55,37.59,13625.0,28.1077,28.1376,28.1077,28.1376,13625.0
2015-07-01 13:20:00,37.59,37.6,37.55,37.59,24641.0,28.1376,28.1451,28.1077,28.1376,24641.0
2015-07-01 13:25:00,37.59,37.63,37.58,37.6,16533.0,28.1376,28.1676,28.1301,28.1451,16533.0
2015-07-01 13:30:00,37.61,37.63,37.57,37.57,14691.0,28.1526,28.1676,28.1227,28.1227,14691.0
2015-07-01 13:35:00,37.57,37.61,37.57,37.58,12783.0,28.1227,28.1526,28.1227,28.1301,12783.0
2015-07-01 13:40:00,37.59,37.63,37.58,37.63,28839.0,28.1376,28.1676,28.1301,28.1676,28839.0
2015-07-01 13:45:00,37.62,37.64,37.62,37.64,8266.0,28.1601,28.175,28.1601,28.175,8266.0
2015-07-01 13:50:00,37.64,37.64,37.58,37.58,18951.0,28.175,28.175,28.1301,28.1301,18951.0
2015-07-01 13:55:00,37.57,37.61,37.55,37.56,12729.0,28.1227,28.1526,28.1077,28.1152,12729.0
2015-07-01 14:00:00,37.55,37.58,37.5,37.52,30090.0,28.1077,28.1301,28.0703,28.0852,30090.0
2015-07-01 14:05:00,37.52,37.53,37.47,37.48,46088.0,28.0852,28.0927,28.0478,28.0553,46088.0
2015-07-01 14:10:00,37.48,37.49,37.44,37.44,47599.0,28.0553,28.0628,28.0253,28.0253,47599.0
2015-07-01 14:15:00,37.44,37.5,37.44,37.5,21839.0,28.0253,28.0703,28.0253,28.0703,21839.0
2015-07-01 14:20:00,37.51,37.53,37.49,37.5,14108.0,28.0777,28.0927,28.0628,28.0703,14108.0
2015-07-01 14:25:00,37.51,37.53,37.49,37.5,23384.0,28.0777,28.0927,28.0628,28.0703,23384.0
2015-07-01 14:30:00,37.5,37.5,37.44,37.44,22781.0,28.0703,28.0703,28.0253,28.0253,22781.0
2015-07-01 14:35:00,37.43,37.46,37.42,37.43,19201.0,28.0179,28.0403,28.0104,28.0179,19201.0
2015-07-01 14:40:00,37.42,37.44,37.4,37.43,13612.0,28.0104,28.0253,27.9954,28.0179,13612.0
2015-07-01 14:45:00,37.44,37.49,37.42,37.45,25145.0,28.0253,28.0628,28.0104,28.0328,25145.0
2015-07-01 14:50:00,37.46,37.51,37.44,37.5,25199.0,28.0403,28.0777,28.0253,28.0703,25199.0
2015-07-01 14:55:00,37.49,37.5,37.46,37.47,17350.0,28.0628,28.0703,28.0403,28.0478,17350.0
2015-07-01 15:00:00,37.47,37.52,37.46,37.52,27730.0,28.0478,28.0852,28.0403,28.0852,27730.0
2015-07-01 15:05:00,37.52,37.53,37.5,37.51,34735.0,28.0852,28.0927,28.0703,28.0777,34735.0
2015-07-01 15:10:00,37.52,37.56,37.5,37.56,33101.0,28.0852,28.1152,28.0703,28.1152,33101.0
2015-07-01 15:15:00,37.55,37.56,37.53,37.56,23553.0,28.1077,28.1152,28.0927,28.1152,23553.0
2015-07-01 15:20:00,37.56,37.64,37.56,37.63,29195.0,28.1152,28.175,28.1152,28.1676,29195.0
2015-07-01 15:25:00,37.63,37.64,37.59,37.64,33331.0,28.1676,28.175,28.1376,28.175,33331.0
2015-07-01 15:30:00,37.64,37.65,37.58,37.59,29658.0,28.175,28.1825,28.1301,28.1376,29658.0
2015-07-01 15:35:00,37.59,37.64,37.59,37.64,27077.0,28.1376,28.175,28.1376,28.175,27077.0
2015-07-01 15:40:00,37.64,37.65,37.59,37.63,50111.0,28.175,28.1825,28.1376,28.1676,50111.0
2015-07-01 15:45:00,37.63,37.68,37.63,37.68,88169.0,28.1676,28.205,28.1676,28.205,88169.0
2015-07-01 15:50:00,37.68,37.72,37.66,37.72,74307.0,28.205,28.2349,28.19,28.2349,74307.0
2015-07-01 15:55:00,37.71,37.8,37.71,37.79,274899.0,28.2274,28.2948,28.2274,28.2873,274899.0
2015-07-02 09:30:00,38.09,38.41,37.89,38.39,52766.0,28.5119,28.7514,28.3622,28.7365,52766.0
2015-07-02 09:35:00,38.36,38.37,38.24,38.27,32778.0,28.714,28.7215,28.6242,28.6466,32778.0
2015-07-02 09:40:00,38.25,38.26,38.19,38.21,14385.0,28.6317,28.6391,28.5867,28.6017,14385.0
2015-07-02 09:45:00,38.21,38.24,38.11,38.12,33090.0,28.6017,28.6242,28.5269,28.5343,33090.0
2015-07-02 09:50:00,38.1,38.25,38.09,38.15,23470.0,28.5194,28.6317,28.5119,28.5568,23470.0
2015-07-02 09:55:00,38.15,38.25,38.15,38.21,18101.0,28.5568,28.6317,28.5568,28.6017,18101.0
2015-07-02 10:00:00,38.21,38.22,38.1,38.18,27085.0,28.6017,28.6092,28.5194,28.5793,27085.0
2015-07-02 10:05:00,38.18,38.27,38.17,38.21,40638.0,28.5793,28.6466,28.5718,28.6017,40638.0
2015-07-02 10:10:00,38.21,38.28,38.2,38.27,21368.0,28.6017,28.6541,28.5942,28.6466,21368.0
2015-07-02 10:15:00,38.27,38.3,38.19,38.19,34234.0,28.6466,28.6691,28.5867,28.5867,34234.0
2015-07-02 10:20:00,38.2,38.2,38.13,38.18,31717.0,28.5942,28.5942,28.5418,28.5793,31717.0
2015-07-02 10:25:00,38.19,38.2,38.14,38.19,18035.0,28.5867,28.5942,28.5493,28.5867,18035.0
2015-07-02 10:30:00,38.19,38.22,38.17,38.18,35573.0,28.5867,28.6092,28.5718,28.5793,35573.0
2015-07-02 10:35:00,38.18,38.18,38.09,38.11,25097.0,28.5793,28.5793,28.5119,28.5269,25097.0
2015-07-02 10:40:00,38.11,38.11,38.05,38.07,14679.0,28.5269,28.5269,28.482,28.4969,14679.0
2015-07-02 10:45:00,38.08,38.09,37.95,37.95,85545.0,28.5044,28.5119,28.4071,28.4071,85545.0
2015-07-02 10:50:00,37.95,37.98,37.92,37.98,51934.0,28.4071,28.4296,28.3846,28.4296,51934.0
2015-07-02 10:55:00,37.98,37.99,37.94,37.98,21410.0,28.4296,28.437,28.3996,28.4296,21410.0
2015-07-02 11:00:00,37.98,37.99,37.93,37.94,38135.0,28.4296,28.437,28.3921,28.3996,38135.0
2015-07-02 11:05:00,37.94,37.96,37.91,37.95,39861.0,28.3996,28.4146,28.3772,28.4071,39861.0
2015-07-02 11:10:00,37.94,37.94,37.88,37.9,100427.0,28.3996,28.3996,28.3547,28.3697,100427.0
2015-07-02 11:15:00,37.91,37.92,37.89,37.91,25828.0,28.3772,28.3846,28.3622,28.3772,25828.0
2015-07-02 11:20:00,37.91,37.95,37.9,37.9,20817.0,28.3772,28.4071,28.3697,28.3697,20817.0
2015-07-02 11:25:00,37.9,37.92,37.87,37.87,27360.0,28.3697,28.3846,28.3472,28.3472,27360.0
2015-07-02 11:30:00,37.87,37.91,37.86,37.91,16281.0,28.3472,28.3772,28.3397,28.3772,16281.0
2015-07-02 11:35:00,37.91,37.91,37.84,37.84,23532.0,28.3772,28.3772,28.3248,28.3248,23532.0
2015-07-02 11:40:00,37.84,37.88,37.81,37.81,25029.0,28.3248,28.3547,28.3023,28.3023,25029.0
2015-07-02 11:45:00,37.8,37.81,37.76,37.79,12550.0,28.2948,28.3023,28.2649,28.2873,12550.0
2015-07-02 11:50:00,37.79,37.81,37.78,37.78,15095.0,28.2873,28.3023,28.2798,28.2798,15095.0
2015-07-02 11:55:00,37.77,37.81,37.74,37.81,18515.0,28.2724,28.3023,28.2499,28.3023,18515.0
2015-07-02 12:00:00,37.81,37.86,37.81,37.86,15900.0,28.3023,28.3397,28.3023,28.3397,15900.0
2015-07-02 12:05:00,37.85,37.87,37.84,37.86,11618.0,28.3322,28.3472,28.3248,28.3397,11618.0
2015-07-02 12:10:00,37.85,37.88,37.81,37.87,45221.0,28.3322,28.3547,28.3023,28.3472,45221.0
2015-07-02 12:15:00,37.88,37.88,37.81,37.81,16738.0,28.3547,28.3547,28.3023,28.3023,16738.0
2015-07-02 12:20:00,37.82,37.83,37.78,37.79,14106.0,28.3098,28.3173,28.2798,28.2873,14106.0
2015-07-02 12:25:00,37.79,37.84,37.79,37.84,8761.0,28.2873,28.3248,28.2873,28.3248,8761.0
2015-07-02 12:30:00,37.83,37.88,37.82,37.84,11938.0,28.3173,28.3547,28.3098,28.3248,11938.0
2015-07-02 12:35:00,37.83,37.85,37.82,37.83,8734.0,28.3173,28.3322,28.3098,28.3173,8734.0
2015-07-02 12:40:00,37.82,37.85,37.81,37.82,24030.0,28.3098,28.3322,28.3023,28.3098,24030.0
2015-07-02 12:45:00,37.82,37.89,37.82,37.89,7295.0,28.3098,28.3622,28.3098,28.3622,7295.0
2015-07-02 12:50:00,37.88,37.89,37.84,37.88,13771.0,28.3547,28.3622,28.3248,28.3547,13771.0
2015-07-02 12:55:00,37.89,37.93,37.87,37.92,25618.0,28.3622,28.3921,28.3472,28.3846,25618.0
2015-07-02 13:00:00,37.92,37.93,37.85,37.87,23778.0,28.3846,28.3921,28.3322,28.3472,23778.0
2015-07-02 13:05:00,37.87,37.9,37.87,37.9,2915.0,28.3472,28.3697,28.3472,28.3697,2915.0
2015-07-02 13:10:00,37.9,37.9,37.82,37.83,11109.0,28.3697,28.3697,28.3098,28.3173,11109.0
2015-07-02 13:15:00,37.83,37.86,37.83,37.83,15527.0,28.3173,28.3397,28.3173,28.3173,15527.0
2015-07-02 13:20:00,37.83,37.87,37.81,37.87,10300.0,28.3173,28.3472,28.3023,28.3472,10300.0
2015-07-02 13:25:00,37.87,37.87,37.84,37.86,11729.0,28.3472,28.3472,28.3248,28.3397,11729.0
2015-07-02 13:30:00,37.87,37.89,37.86,37.87,9349.0,28.3472,28.3622,28.3397,28.3472,9349.0
2015-07-02 13:35:00,37.87,37.87,37.83,37.83,6105.0,28.3472,28.3472,28.3173,28.3173,6105.0
2015-07-02 13:40:00,37.84,37.86,37.82,37.85,6560.0,28.3248,28.3397,28.3098,28.3322,6560.0
2015-07-02 13:45:00,37.86,37.88,37.85,37.86,10072.0,28.3397,28.3547,28.3322,28.3397,10072.0
2015-07-02 13:50:00,37.87,37.89,37.84,37.84,11017.0,28.3472,28.3622,28.3248,28.3248,11017.0
2015-07-02 13:55:00,37.83,37.86,37.83,37.86,8886.0,28.3173,28.3397,28.3173,28.3397,8886.0
2015-07-02 14:00:00,37.86,37.87,37.83,37.87,6294.0,28.3397,28.3472,28.3173,28.3472,6294.0
2015-07-02 14:05:00,37.86,37.88,37.83,37.88,16863.0,28.3397,28.3547,28.3173,28.3547,16863.0
2015-07-02 14:10:00,37.88,37.88,37.85,37.87,24685.0,28.3547,28.3547,28.3322,28.3472,24685.0
2015-07-02 14:15:00,37.87,37.9,37.86,37.87,15192.0,28.3472,28.3697,28.3397,28.3472,15192.0
2015-07-02 14:20:00,37.86,37.89,37.85,37.87,11779.0,28.3397,28.3622,28.3322,28.3472,11779.0
2015-07-02 14:25:00,37.87,37.88,37.85,37.86,7844.0,28.3472,28.3547,28.3322,28.3397,7844.0
2015-07-02 14:30:00,37.87,37.88,37.85,37.87,18042.0,28.3472,28.3547,28.3322,28.3472,18042.0
2015-07-02 14:35:00,37.87,37.88,37.85,37.88,16116.0,28.3472,28.3547,28.3322,28.3547,16116.0
2015-07-02 14:40:00,37.88,37.89,37.86,37.88,31888.0,28.3547,28.3622,28.3397,28.3547,31888.0
2015-07-02 14:45:00,37.88,37.91,37.86,37.89,40732.0,28.3547,28.3772,28.3397,28.3622,40732.0
2015-07-02 14:50:00,37.89,37.9,37.87,37.88,20720.0,28.3622,28.3697,28.3472,28.3547,20720.0
2015-07-02 14:55:00,37.87,37.91,37.86,37.9,15027.0,28.3472,28.3772,28.3397,28.3697,15027.0
2015-07-02 15:00:00,37.9,37.94,37.9,37.92,16637.0,28.3697,28.3996,28.3697,28.3846,16637.0
2015-07-02 15:05:00,37.93,37.95,37.91,37.93,22618.0,28.3921,28.4071,28.3772,28.3921,22618.0
2015-07-02 15:10:00,37.92,37.95,37.92,37.93,18608.0,28.3846,28.4071,28.3846,28.3921,18608.0
2015-07-02 15:15:00,37.92,37.96,37.92,37.94,29917.0,28.3846,28.4146,28.3846,28.3996,29917.0
2015-07-02 15:20:00,37.94,38.0,37.94,38.0,45036.0,28.3996,28.4445,28.3996,28.4445,45036.0
2015-07-02 15:25:00,38.0,38.01,37.97,37.99,31750.0,28.4445,28.452,28.4221,28.437,31750.0
2015-07-02 15:30:00,37.99,37.99,37.92,37.96,47089.0,28.437,28.437,28.3846,28.4146,47089.0
2015-07-02 15:35:00,37.95,37.95,37.91,37.91,38041.0,28.4071,28.4071,28.3772,28.3772,38041.0
2015-07-02 15:40:00,37.91,37.92,37.88,37.91,52833.0,28.3772,28.3846,28.3547,28.3772,52833.0
2015-07-02 15:45:00,37.91,37.95,37.89,37.94,87304.0,28.3772,28.4071,28.3622,28.3996,87304.0
2015-07-02 15:50:00,37.94,37.97,37.91,37.93,76484.0,28.3996,28.4221,28.3772,28.3921,76484.0
2015-07-02 15:55:00,37.93,37.97,37.93,37.94,149072.0,28.3921,28.4221,28.3921,28.3996,149072.0
2015-07-06 09:30:00,37.61,37.9,37.56,37.86,51839.0,28.1526,28.3697,28.1152,28.3397,51839.0
2015-07-06 09:35:00,37.86,37.86,37.68,37.72,15712.0,28.3397,28.3397,28.205,28.2349,15712.0
2015-07-06 09:40:00,37.73,37.79,37.7,37.75,16584.0,28.2424,28.2873,28.22,28.2574,16584.0
2015-07-06 09:45:00,37.76,37.82,37.75,37.78,27463.0,28.2649,28.3098,28.2574,28.2798,27463.0
2015-07-06 09:50:00,37.79,37.8,37.73,37.73,27702.0,28.2873,28.2948,28.2424,28.2424,27702.0
2015-07-06 09:55:00,37.73,37.78,37.73,37.73,19715.0,28.2424,28.2798,28.2424,28.2424,19715.0
2015-07-06 10:00:00,37.73,37.8,37.73,37.79,32224.0,28.2424,28.2948,28.2424,28.2873,32224.0
2015-07-06 10:05:00,37.8,37.81,37.77,37.79,24678.0,28.2948,28.3023,28.2724,28.2873,24678.0
2015-07-06 10:10:00,37.8,37.84,37.77,37.81,23390.0,28.2948,28.3248,28.2724,28.3023,23390.0
2015-07-06 10:15:00,37.8,37.84,37.77,37.83,50977.0,28.2948,28.3248,28.2724,28.3173,50977.0
2015-07-06 10:20:00,37.82,37.84,37.79,37.81,33537.0,28.3098,28.3248,28.2873,28.3023,33537.0
2015-07-06 10:25:00,37.81,37.87,37.8,37.84,27738.0,28.3023,28.3472,28.2948,28.3248,27738.0
2015-07-06 10:30:00,37.84,37.89,37.84,37.88,14957.0,28.3248,28.3622,28.3248,28.3547,14957.0
2015-07-06 10:35:00,37.87,37.89,37.86,37.88,13438.0,28.3472,28.3622,28.3397,28.3547,13438.0
2015-07-06 10:40:00,37.88,37.92,37.86,37.92,18931.0,28.3547,28.3846,28.3397,28.3846,18931.0
2015-07-06 10:45:00,37.92,37.99,37.91,37.97,30886.0,28.3846,28.437,28.3772,28.4221,30886.0
2015-07-06 10:50:00,37.96,37.99,37.94,37.98,16730.0,28.4146,28.437,28.3996,28.4296,16730.0
2015-07-06 10:55:00,37.98,38.0,37.95,37.95,23718.0,28.4296,28.4445,28.4071,28.4071,23718.0
2015-07-06 11:00:00,37.95,37.96,37.9,37.96,19104.0,28.4071,28.4146,28.3697,28.4146,19104.0
2015-07-06 11:05:00,37.95,37.99,37.93,37.98,24940.0,28.4071,28.437,28.3921,28.4296,24940.0
2015-07-06 11:10:00,37.98,38.0,37.97,38.0,14708.0,28.4296,28.4445,28.4221,28.4445,14708.0
2015-07-06 11:15:00,38.0,38.01,37.93,37.96,37074.0,28.4445,28.452,28.3921,28.4146,37074.0
2015-07-06 11:20:00,37.95,37.98,37.9,37.93,12965.0,28.4071,28.4296,28.3697,28.3921,12965.0
2015-07-06 11:25:00,37.91,37.92,37.88,37.88,10948.0,28.3772,28.3846,28.3547,28.3547,10948.0
2015-07-06 11:30:00,37.88,37.93,37.87,37.93,8669.0,28.3547,28.3921,28.3472,28.3921,8669.0
2015-07-06 11:35:00,37.92,37.97,37.92,37.97,14460.0,28.3846,28.4221,28.3846,28.4221,14460.0
2015-07-06 11:40:00,37.97,38.02,37.96,38.01,9993.0,28.4221,28.4595,28.4146,28.452,9993.0
2015-07-06 11:45:00,38.02,38.03,38.0,38.02,11456.0,28.4595,28.467,28.4445,28.4595,11456.0
2015-07-06 11:50:00,38.03,38.03,37.95,37.95,11861.0,28.467,28.467,28.4071,28.4071,11861.0
2015-07-06 11:55:00,37.94,37.96,37.91,37.93,28448.0,28.3996,28.4146,28.3772,28.3921,28448.0
2015-07-06 12:00:00,37.94,37.94,37.92,37.94,7563.0,28.3996,28.3996,28.3846,28.3996,7563.0
2015-07-06 12:05:00,37.94,37.95,37.93,37.94,14492.0,28.3996,28.4071,28.3921,28.3996,14492.0
2015-07-06 12:10:00,37.95,37.97,37.92,37.93,18293.0,28.4071,28.4221,28.3846,28.3921,18293.0
2015-07-06 12:15:00,37.92,37.95,37.92,37.92,16400.0,28.3846,28.4071,28.3846,28.3846,16400.0
2015-07-06 12:20:00,37.93,37.96,37.92,37.95,22256.0,28.3921,28.4146,28.3846,28.4071,22256.0
2015-07-06 12:25:00,37.94,37.94,37.9,37.91,16441.0,28.3996,28.3996,28.3697,28.3772,16441.0
2015-07-06 12:30:00,37.91,37.92,37.88,37.89,31451.0,28.3772,28.3846,28.3547,28.3622,31451.0
2015-07-06 12:35:00,37.88,37.88,37.85,37.86,12636.0,28.3547,28.3547,28.3322,28.3397,12636.0
2015-07-06 12:40:00,37.86,37.86,37.83,37.86,13587.0,28.3397,28.3397,28.3173,28.3397,13587.0
2015-07-06 12:45:00,37.85,37.88,37.85,37.85,21624.0,28.3322,28.3547,28.3322,28.3322,21624.0
2015-07-06 12:50:00,37.85,37.88,37.85,37.85,12924.0,28.3322,28.3547,28.3322,28.3322,12924.0
2015-07-06 12:55:00,37.85,37.88,37.85,37.85,20501.0,28.3322,28.3547,28.3322,28.3322,20501.0
2015-07-06 13:00:00,37.85,37.89,37.85,37.89,6531.0,28.3322,28.3622,28.3322,28.3622,6531.0
2015-07-06 13:05:00,37.89,37.91,37.87,37.88,17634.0,28.3622,28.3772,28.3472,28.3547,17634.0
2015-07-06 13:10:00,37.88,37.9,37.86,37.88,18047.0,28.3547,28.3697,28.3397,28.3547,18047.0
2015-07-06 13:15:00,37.88,37.88,37.81,37.82,39568.0,28.3547,28.3547,28.3023,28.3098,39568.0
2015-07-06 13:20:00,37.83,37.84,37.77,37.79,31655.0,28.3173,28.3248,28.2724,28.2873,31655.0
2015-07-06 13:25:00,37.79,37.8,37.75,37.78,17321.0,28.2873,28.2948,28.2574,28.2798,17321.0
2015-07-06 13:30:00,37.77,37.78,37.72,37.74,25009.0,28.2724,28.2798,28.2349,28.2499,25009.0
2015-07-06 13:35:00,37.73,37.75,37.68,37.69,37150.0,28.2424,28.2574,28.205,28.2125,37150.0
2015-07-06 13:40:00,37.69,37.69,37.66,37.68,31118.0,28.2125,28.2125,28.19,28.205,31118.0
2015-07-06 13:45:00,37.68,37.7,37.68,37.7,19349.0,28.205,28.22,28.205,28.22,19349.0
2015-07-06 13:50:00,37.69,37.74,37.69,37.72,21196.0,28.2125,28.2499,28.2125,28.2349,21196.0
2015-07-06 13:55:00,37.72,37.78,37.72,37.76,11101.0,28.2349,28.2798,28.2349,28.2649,11101.0
2015-07-06 14:00:00,37.77,37.77,37.72,37.75,29980.0,28.2724,28.2724,28.2349,28.2574,29980.0
2015-07-06 14:05:00,37.75,37.75,37.73,37.75,11708.0,28.2574,28.2574,28.2424,28.2574,11708.0
2015-07-06 14:10:00,37.74,37.79,37.73,37.78,43579.0,28.2499,28.2873,28.2424,28.2798,43579.0
2015-07-06 14:15:00,37.79,37.8,37.75,37.76,34889.0,28.2873,28.2948,28.2574,28.2649,34889.0
2015-07-06 14:20:00,37.78,37.78,37.72,37.73,36710.0,28.2798,28.2798,28.2349,28.2424,36710.0
2015-07-06 14:25:00,37.73,37.75,37.67,37.68,36822.0,28.2424,28.2574,28.1975,28.205,36822.0
2015-07-06 14:30:00,37.68,37.69,37.64,37.67,45366.0,28.205,28.2125,28.175,28.1975,45366.0
2015-07-06 14:35:00,37.67,37.7,37.66,37.69,43376.0,28.1975,28.22,28.19,28.2125,43376.0
2015-07-06 14:40:00,37.69,37.71,37.68,37.7,32874.0,28.2125,28.2274,28.205,28.22,32874.0
2015-07-06 14:45:00,37.7,37.74,37.69,37.74,40875.0,28.22,28.2499,28.2125,28.2499,40875.0
2015-07-06 14:50:00,37.74,37.75,37.71,37.72,31081.0,28.2499,28.2574,28.2274,28.2349,31081.0
2015-07-06 14:55:00,37.73,37.75,37.72,37.74,31008.0,28.2424,28.2574,28.2349,28.2499,31008.0
2015-07-06 15:00:00,37.75,37.75,37.73,37.74,35491.0,28.2574,28.2574,28.2424,28.2499,35491.0
2015-07-06 15:05:00,37.74,37.75,37.73,37.73,41977.0,28.2499,28.2574,28.2424,28.2424,41977.0
2015-07-06 15:10:00,37.73,37.76,37.71,37.75,69792.0,28.2424,28.2649,28.2274,28.2574,69792.0
2015-07-06 15:15:00,37.75,37.79,37.75,37.76,50223.0,28.2574,28.2873,28.2574,28.2649,50223.0
2015-07-06 15:20:00,37.76,37.8,37.76,37.76,56166.0,28.2649,28.2948,28.2649,28.2649,56166.0
2015-07-06 15:25:00,37.77,37.79,37.76,37.77,52599.0,28.2724,28.2873,28.2649,28.2724,52599.0
2015-07-06 15:30:00,37.76,37.83,37.76,37.81,60861.0,28.2649,28.3173,28.2649,28.3023,60861.0
2015-07-06 15:35:00,37.81,37.86,37.8,37.82,53783.0,28.3023,28.3397,28.2948,28.3098,53783.0
2015-07-06 15:40:00,37.81,37.86,37.8,37.86,57751.0,28.3023,28.3397,28.2948,28.3397,57751.0
2015-07-06 15:45:00,37.86,37.88,37.85,37.87,81195.0,28.3397,28.3547,28.3322,28.3472,81195.0
2015-07-06 15:50:00,37.86,37.88,37.85,37.85,71879.0,28.3397,28.3547,28.3322,28.3322,71879.0
2015-07-06 15:55:00,37.86,37.89,37.85,37.88,202827.0,28.3397,28.3622,28.3322,28.3547,202827.0
2015-07-07 09:30:00,38.16,38.49,38.16,38.18,67955.0,28.5643,28.8113,28.5643,28.5793,67955.0
2015-07-07 09:35:00,38.18,38.38,38.17,38.38,37271.0,28.5793,28.729,28.5718,28.729,37271.0
2015-07-07 09:40:00,38.36,38.43,38.29,38.41,35073.0,28.714,28.7664,28.6616,28.7514,35073.0
2015-07-07 09:45:00,38.39,38.42,38.34,38.37,29412.0,28.7365,28.7589,28.699,28.7215,29412.0
2015-07-07 09:50:00,38.38,38.42,38.35,38.41,26335.0,28.729,28.7589,28.7065,28.7514,26335.0
2015-07-07 09:55:00,38.41,38.57,38.41,38.56,36834.0,28.7514,28.8712,28.7514,28.8637,36834.0
2015-07-07 10:00:00,38.57,38.57,38.48,38.49,40023.0,28.8712,28.8712,28.8038,28.8113,40023.0
2015-07-07 10:05:00,38.49,38.57,38.48,38.57,83796.0,28.8113,28.8712,28.8038,28.8712,83796.0
2015-07-07 10:10:00,38.56,38.61,38.54,38.57,43741.0,28.8637,28.9011,28.8487,28.8712,43741.0
2015-07-07 10:15:00,38.57,38.57,38.53,38.54,33323.0,28.8712,28.8712,28.8413,28.8487,33323.0
2015-07-07 10:20:00,38.55,38.55,38.48,38.51,33368.0,28.8562,28.8562,28.8038,28.8263,33368.0
2015-07-07 10:25:00,38.5,38.54,38.47,38.52,79254.0,28.8188,28.8487,28.7963,28.8338,79254.0
2015-07-07 10:30:00,38.53,38.54,38.47,38.49,55542.0,28.8413,28.8487,28.7963,28.8113,55542.0
2015-07-07 10:35:00,38.5,38.52,38.46,38.47,34884.0,28.8188,28.8338,28.7889,28.7963,34884.0
2015-07-07 10:40:00,38.47,38.49,38.42,38.45,40430.0,28.7963,28.8113,28.7589,28.7814,40430.0
2015-07-07 10:45:00,38.45,38.55,38.45,38.53,78060.0,28.7814,28.8562,28.7814,28.8413,78060.0
2015-07-07 10:50:00,38.54,38.63,38.53,38.62,39643.0,28.8487,28.9161,28.8413,28.9086,39643.0
2015-07-07 10:55:00,38.62,38.66,38.61,38.66,32261.0,28.9086,28.9386,28.9011,28.9386,32261.0
2015-07-07 11:00:00,38.66,38.67,38.63,38.64,59296.0,28.9386,28.946,28.9161,28.9236,59296.0
2015-07-07 11:05:00,38.64,38.64,38.55,38.56,50190.0,28.9236,28.9236,28.8562,28.8637,50190.0
2015-07-07 11:10:00,38.56,38.63,38.56,38.62,60393.0,28.8637,28.9161,28.8637,28.9086,60393.0
2015-07-07 11:15:00,38.63,38.65,38.61,38.62,25448.0,28.9161,28.9311,28.9011,28.9086,25448.0
2015-07-07 11:20:00,38.63,38.65,38.57,38.62,35807.0,28.9161,28.9311,28.8712,28.9086,35807.0
2015-07-07 11:25:00,38.61,38.62,38.54,38.56,31589.0,28.9011,28.9086,28.8487,28.8637,31589.0
2015-07-07 11:30:00,38.55,38.55,38.5,38.5,36414.0,28.8562,28.8562,28.8188,28.8188,36414.0
2015-07-07 11:35:00,38.5,38.5,38.42,38.42,27443.0,28.8188,28.8188,28.7589,28.7589,27443.0
2015-07-07 11:40:00,38.41,38.53,38.41,38.51,95681.0,28.7514,28.8413,28.7514,28.8263,95681.0
2015-07-07 11:45:00,38.5,38.5,38.45,38.48,27779.0,28.8188,28.8188,28.7814,28.8038,27779.0
2015-07-07 11:50:00,38.48,38.49,38.45,38.48,24932.0,28.8038,28.8113,28.7814,28.8038,24932.0
2015-07-07 11:55:00,38.48,38.58,38.48,38.54,36979.0,28.8038,28.8787,28.8038,28.8487,36979.0
2015-07-07 12:00:00,38.53,38.57,38.5,38.56,45523.0,28.8413,28.8712,28.8188,28.8637,45523.0
2015-07-07 12:05:00,38.56,38.56,38.51,38.52,21399.0,28.8637,28.8637,28.8263,28.8338,21399.0
2015-07-07 12:10:00,38.53,38.54,38.49,38.51,27277.0,28.8413,28.8487,28.8113,28.8263,27277.0
2015-07-07 12:15:00,38.51,38.54,38.5,38.5,42123.0,28.8263,28.8487,28.8188,28.8188,42123.0
2015-07-07 12:20:00,38.5,38.52,38.5,38.51,10602.0,28.8188,28.8338,28.8188,28.8263,10602.0
2015-07-07 12:25:00,38.51,38.52,38.5,38.5,19024.0,28.8263,28.8338,28.8188,28.8188,19024.0
2015-07-07 12:30:00,38.51,38.53,38.5,38.52,20760.0,28.8263,28.8413,28.8188,28.8338,20760.0
2015-07-07 12:35:00,38.52,38.53,38.5,38.53,18464.0,28.8338,28.8413,28.8188,28.8413,18464.0
2015-07-07 12:40:00,38.53,38.53,38.5,38.51,15458.0,28.8413,28.8413,28.8188,28.8263,15458.0
2015-07-07 12:45:00,38.5,38.58,38.5,38.57,15438.0,28.8188,28.8787,28.8188,28.8712,15438.0
2015-07-07 12:50:00,38.57,38.61,38.57,38.61,15782.0,28.8712,28.9011,28.8712,28.9011,15782.0
2015-07-07 12:55:00,38.62,38.62,38.57,38.58,16472.0,28.9086,28.9086,28.8712,28.8787,16472.0
2015-07-07 13:00:00,38.59,38.59,38.55,38.57,13211.0,28.8862,28.8862,28.8562,28.8712,13211.0
2015-07-07 13:05:00,38.56,38.57,38.53,38.55,21592.0,28.8637,28.8712,28.8413,28.8562,21592.0
2015-07-07 13:10:00,38.55,38.63,38.55,38.61,24048.0,28.8562,28.9161,28.8562,28.9011,24048.0
2015-07-07 13:15:00,38.61,38.61,38.54,38.56,16785.0,28.9011,28.9011,28.8487,28.8637,16785.0
2015-07-07 13:20:00,38.56,38.56,38.53,38.53,23060.0,28.8637,28.8637,28.8413,28.8413,23060.0
2015-07-07 13:25:00,38.52,38.54,38.5,38.52,26054.0,28.8338,28.8487,28.8188,28.8338,26054.0
2015-07-07 13:30:00,38.53,38.55,38.5,38.51,29189.0,28.8413,28.8562,28.8188,28.8263,29189.0
2015-07-07 13:35:00,38.51,38.53,38.5,38.52,17498.0,28.8263,28.8413,28.8188,28.8338,17498.0
2015-07-07 13:40:00,38.52,38.55,38.5,38.54,16523.0,28.8338,28.8562,28.8188,28.8487,16523.0
2015-07-07 13:45:00,38.54,38.57,38.54,38.55,13487.0,28.8487,28.8712,28.8487,28.8562,13487.0
2015-07-07 13:50:00,38.55,38.55,38.52,38.52,17559.0,28.8562,28.8562,28.8338,28.8338,17559.0
2015-07-07 13:55:00,38.51,38.54,38.5,38.52,30173.0,28.8263,28.8487,28.8188,28.8338,30173.0
2015-07-07 14:00:00,38.52,38.55,38.51,38.53,19005.0,28.8338,28.8562,28.8263,28.8413,19005.0
2015-07-07 14:05:00,38.54,38.54,38.5,38.52,21812.0,28.8487,28.8487,28.8188,28.8338,21812.0
2015-07-07 14:10:00,38.52,38.55,38.5,38.51,26054.0,28.8338,28.8562,28.8188,28.8263,26054.0
2015-07-07 14:15:00,38.51,38.52,38.46,38.47,26142.0,28.8263,28.8338,28.7889,28.7963,26142.0
2015-07-07 14:20:00,38.47,38.49,38.46,38.47,16084.0,28.7963,28.8113,28.7889,28.7963,16084.0
2015-07-07 14:25:00,38.47,38.5,38.46,38.47,23836.0,28.7963,28.8188,28.7889,28.7963,23836.0
2015-07-07 14:30:00,38.47,38.52,38.46,38.5,24795.0,28.7963,28.8338,28.7889,28.8188,24795.0
2015-07-07 14:35:00,38.49,38.53,38.49,38.52,25470.0,28.8113,28.8413,28.8113,28.8338,25470.0
2015-07-07 14:40:00,38.53,38.68,38.52,38.62,56486.0,28.8413,28.9535,28.8338,28.9086,56486.0
2015-07-07 14:45:00,38.64,38.66,38.6,38.61,27946.0,28.9236,28.9386,28.8936,28.9011,27946.0
2015-07-07 14:50:00,38.61,38.65,38.6,38.65,25406.0,28.9011,28.9311,28.8936,28.9311,25406.0
2015-07-07 14:55:00,38.65,38.78,38.62,38.76,55923.0,28.9311,29.0284,28.9086,29.0134,55923.0
2015-07-07 15:00:00,38.75,38.78,38.75,38.75,29688.0,29.0059,29.0284,29.0059,29.0059,29688.0
2015-07-07 15:05:00,38.75,38.76,38.72,38.76,48577.0,29.0059,29.0134,28.9835,29.0134,48577.0
2015-07-07 15:10:00,38.76,38.76,38.7,38.72,52143.0,29.0134,29.0134,28.9685,28.9835,52143.0
2015-07-07 15:15:00,38.71,38.75,38.68,38.75,70243.0,28.976,29.0059,28.9535,29.0059,70243.0
2015-07-07 15:20:00,38.74,38.74,38.69,38.73,44307.0,28.9984,28.9984,28.961,28.991,44307.0
2015-07-07 15:25:00,38.73,38.78,38.72,38.75,50979.0,28.991,29.0284,28.9835,29.0059,50979.0
2015-07-07 15:30:00,38.75,38.77,38.73,38.75,41588.0,29.0059,29.0209,28.991,29.0059,41588.0
2015-07-07 15:35:00,38.75,38.76,38.69,38.71,42026.0,29.0059,29.0134,28.961,28.976,42026.0
2015-07-07 15:40:00,38.7,38.7,38.65,38.67,48006.0,28.9685,28.9685,28.9311,28.946,48006.0
2015-07-07 15:45:00,38.66,38.67,38.61,38.62,48760.0,28.9386,28.946,28.9011,28.9086,48760.0
2015-07-07 15:50:00,38.63,38.7,38.62,38.7,90576.0,28.9161,28.9685,28.9086,28.9685,90576.0
2015-07-07 15:55:00,38.69,38.7,38.66,38.7,122710.0,28.961,28.9685,28.9386,28.9685,122710.0
2015-07-08 09:30:00,38.53,38.53,38.22,38.41,43677.0,28.8413,28.8413,28.6092,28.7514,43677.0
2015-07-08 09:35:00,38.41,38.6,38.41,38.55,25483.0,28.7514,28.8936,28.7514,28.8562,25483.0
2015-07-08 09:40:00,38.54,38.61,38.49,38.58,21305.0,28.8487,28.9011,28.8113,28.8787,21305.0
2015-07-08 09:45:00,38.56,38.59,38.5,38.51,13077.0,28.8637,28.8862,28.8188,28.8263,13077.0
2015-07-08 09:50:00,38.51,38.55,38.49,38.52,15782.0,28.8263,28.8562,28.8113,28.8338,15782.0
2015-07-08 09:55:00,38.52,38.52,38.44,38.46,17349.0,28.8338,28.8338,28.7739,28.7889,17349.0
2015-07-08 10:00:00,38.47,38.48,38.39,38.39,12210.0,28.7963,28.8038,28.7365,28.7365,12210.0
2015-07-08 10:05:00,38.38,38.41,38.36,38.41,13386.0,28.729,28.7514,28.714,28.7514,13386.0
2015-07-08 10:10:00,38.4,38.42,38.36,38.37,21735.0,28.7439,28.7589,28.714,28.7215,21735.0
2015-07-08 10:15:00,38.37,38.38,38.3,38.32,27927.0,28.7215,28.729,28.6691,28.6841,27927.0
2015-07-08 10:20:00,38.33,38.33,38.28,38.3,21060.0,28.6915,28.6915,28.6541,28.6691,21060.0
2015-07-08 10:25:00,38.3,38.3,38.25,38.26,8916.0,28.6691,28.6691,28.6317,28.6391,8916.0
2015-07-08 10:30:00,38.25,38.26,38.21,38.24,26359.0,28.6317,28.6391,28.6017,28.6242,26359.0
2015-07-08 10:35:00,38.24,38.31,38.24,38.29,18643.0,28.6242,28.6766,28.6242,28.6616,18643.0
2015-07-08 10:40:00,38.3,38.34,38.29,38.31,15637.0,28.6691,28.699,28.6616,28.6766,15637.0
2015-07-08 10:45:00,38.31,38.33,38.29,38.31,16585.0,28.6766,28.6915,28.6616,28.6766,16585.0
2015-07-08 10:50:00,38.32,38.36,38.31,38.32,17672.0,28.6841,28.714,28.6766,28.6841,17672.0
2015-07-08 10:55:00,38.33,38.41,38.32,38.41,24096.0,28.6915,28.7514,28.6841,28.7514,24096.0
2015-07-08 11:00:00,38.42,38.42,38.32,38.32,21018.0,28.7589,28.7589,28.6841,28.6841,21018.0
2015-07-08 11:05:00,38.32,38.33,38.27,38.27,11313.0,28.6841,28.6915,28.6466,28.6466,11313.0
2015-07-08 11:10:00,38.27,38.27,38.24,38.25,13077.0,28.6466,28.6466,28.6242,28.6317,13077.0
2015-07-08 11:15:00,38.24,38.3,38.23,38.29,10793.0,28.6242,28.6691,28.6167,28.6616,10793.0
2015-07-08 11:20:00,38.29,38.3,38.27,38.28,9669.0,28.6616,28.6691,28.6466,28.6541,9669.0
2015-07-08 11:25:00,38.28,38.35,38.28,38.3,22286.0,28.6541,28.7065,28.6541,28.6691,22286.0
2015-07-08 11:30:00,38.31,38.33,38.29,38.32,12670.0,28.6766,28.6915,28.6616,28.6841,12670.0
2015-07-08 11:35:00,38.32,38.33,38.3,38.3,16435.0,28.6841,28.6915,28.6691,28.6691,16435.0
2015-07-08 11:40:00,38.31,38.31,38.25,38.28,21403.0,28.6766,28.6766,28.6317,28.6541,21403.0
2015-07-08 11:45:00,38.28,38.32,38.28,38.32,8741.0,28.6541,28.6841,28.6541,28.6841,8741.0
2015-07-08 11:50:00,38.31,38.31,38.27,38.28,14108.0,28.6766,28.6766,28.6466,28.6541,14108.0
2015-07-08 11:55:00,38.27,38.27,38.24,38.26,8658.0,28.6466,28.6466,28.6242,28.6391,8658.0
2015-07-08 12:00:00,38.26,38.31,38.25,38.3,14000.0,28.6391,28.6766,28.6317,28.6691,14000.0
2015-07-08 12:05:00,38.31,38.34,38.28,38.3,26654.0,28.6766,28.699,28.6541,28.6691,26654.0
2015-07-08 12:10:00,38.3,38.31,38.28,38.3,8719.0,28.6691,28.6766,28.6541,28.6691,8719.0
2015-07-08 12:15:00,38.29,38.31,38.27,38.3,15028.0,28.6616,28.6766,28.6466,28.6691,15028.0
2015-07-08 12:20:00,38.3,38.33,38.3,38.31,18127.0,28.6691,28.6915,28.6691,28.6766,18127.0
2015-07-08 12:25:00,38.31,38.32,38.29,38.3,11700.0,28.6766,28.6841,28.6616,28.6691,11700.0
2015-07-08 12:30:00,38.3,38.3,38.27,38.29,8995.0,28.6691,28.6691,28.6466,28.6616,8995.0
2015-07-08 12:35:00,38.29,38.3,38.28,38.29,18108.0,28.6616,28.6691,28.6541,28.6616,18108.0
2015-07-08 12:40:00,38.29,38.29,38.25,38.25,11780.0,28.6616,28.6616,28.6317,28.6317,11780.0
2015-07-08 12:45:00,38.25,38.27,38.25,38.27,4687.0,28.6317,28.6466,28.6317,28.6466,4687.0
2015-07-08 12:50:00,38.28,38.31,38.28,38.3,26859.0,28.6541,28.6766,28.6541,28.6691,26859.0
2015-07-08 12:55:00,38.3,38.37,38.28,38.37,25842.0,28.6691,28.7215,28.6541,28.7215,25842.0
2015-07-08 13:00:00,38.36,38.37,38.31,38.31,12158.0,28.714,28.7215,28.6766,28.6766,12158.0
2015-07-08 13:05:00,38.32,38.36,38.32,38.36,4500.0,28.6841,28.714,28.6841,28.714,4500.0
2015-07-08 13:10:00,38.36,38.42,38.35,38.39,15682.0,28.714,28.7589,28.7065,28.7365,15682.0
2015-07-08 13:15:00,38.38,38.4,38.38,38.39,3853.0,28.729,28.7439,28.729,28.7365,3853.0
2015-07-08 13:20:00,38.38,38.39,38.35,38.35,5400.0,28.729,28.7365,28.7065,28.7065,5400.0
2015-07-08 13:25:00,38.36,38.41,38.35,38.41,7331.0,28.714,28.7514,28.7065,28.7514,7331.0
2015-07-08 13:30:00,38.41,38.42,38.38,38.38,7416.0,28.7514,28.7589,28.729,28.729,7416.0
2015-07-08 13:35:00,38.39,38.4,38.37,38.37,11841.0,28.7365,28.7439,28.7215,28.7215,11841.0
2015-07-08 13:40:00,38.38,38.38,38.36,38.37,3300.0,28.729,28.729,28.714,28.7215,3300.0
2015-07-08 13:45:00,38.37,38.39,38.37,38.39,3612.0,28.7215,28.7365,28.7215,28.7365,3612.0
2015-07-08 13:50:00,38.39,38.4,38.37,38.39,8768.0,28.7365,28.7439,28.7215,28.7365,8768.0
2015-07-08 13:55:00,38.4,38.41,38.37,38.37,9927.0,28.7439,28.7514,28.7215,28.7215,9927.0
2015-07-08 14:00:00,38.37,38.37,38.31,38.33,14776.0,28.7215,28.7215,28.6766,28.6915,14776.0
2015-07-08 14:05:00,38.34,38.37,38.29,38.33,26621.0,28.699,28.7215,28.6616,28.6915,26621.0
2015-07-08 14:10:00,38.32,38.35,38.32,38.34,5623.0,28.6841,28.7065,28.6841,28.699,5623.0
2015-07-08 14:15:00,38.35,38.37,38.32,38.32,12756.0,28.7065,28.7215,28.6841,28.6841,12756.0
2015-07-08 14:20:00,38.32,38.35,38.32,38.32,12649.0,28.6841,28.7065,28.6841,28.6841,12649.0
2015-07-08 14:25:00,38.32,38.32,38.3,38.31,10527.0,28.6841,28.6841,28.6691,28.6766,10527.0
2015-07-08 14:30:00,38.31,38.32,38.28,38.29,9834.0,28.6766,28.6841,28.6541,28.6616,9834.0
2015-07-08 14:35:00,38.28,38.29,38.26,38.27,12710.0,28.6541,28.6616,28.6391,28.6466,12710.0
2015-07-08 14:40:00,38.27,38.27,38.22,38.23,11832.0,28.6466,28.6466,28.6092,28.6167,11832.0
2015-07-08 14:45:00,38.23,38.24,38.17,38.18,17146.0,28.6167,28.6242,28.5718,28.5793,17146.0
2015-07-08 14:50:00,38.17,38.18,38.14,38.17,21286.0,28.5718,28.5793,28.5493,28.5718,21286.0
2015-07-08 14:55:00,38.17,38.22,38.12,38.13,19160.0,28.5718,28.6092,28.5343,28.5418,19160.0
2015-07-08 15:00:00,38.13,38.22,38.13,38.17,20158.0,28.5418,28.6092,28.5418,28.5718,20158.0
2015-07-08 15:05:00,38.17,38.27,38.17,38.24,28788.0,28.5718,28.6466,28.5718,28.6242,28788.0
2015-07-08 15:10:00,38.25,38.31,38.24,38.29,31590.0,28.6317,28.6766,28.6242,28.6616,31590.0
2015-07-08 15:15:00,38.29,38.31,38.27,38.29,24863.0,28.6616,28.6766,28.6466,28.6616,24863.0
2015-07-08 15:20:00,38.3,38.3,38.22,38.23,43998.0,28.6691,28.6691,28.6092,28.6167,43998.0
2015-07-08 15:25:00,38.22,38.24,38.14,38.14,35578.0,28.6092,28.6242,28.5493,28.5493,35578.0
2015-07-08 15:30:00,38.14,38.19,38.13,38.15,43155.0,28.5493,28.5867,28.5418,28.5568,43155.0
2015-07-08 15:35:00,38.16,38.19,38.11,38.15,35667.0,28.5643,28.5867,28.5269,28.5568,35667.0
2015-07-08 15:40:00,38.16,38.22,38.16,38.18,35454.0,28.5643,28.6092,28.5643,28.5793,35454.0
2015-07-08 15:45:00,38.17,38.23,38.15,38.22,38026.0,28.5718,28.6167,28.5568,28.6092,38026.0
2015-07-08 15:50:00,38.22,38.24,38.2,38.23,47310.0,28.6092,28.6242,28.5942,28.6167,47310.0
2015-07-08 15:55:00,38.23,38.26,38.19,38.2,140312.0,28.6167,28.6391,28.5867,28.5942,140312.0
2015-07-09 09:30:00,38.5,38.67,38.4,38.44,29732.0,28.8188,28.946,28.7439,28.7739,29732.0
2015-07-09 09:35:00,38.44,38.52,38.41,38.43,19498.0,28.7739,28.8338,28.7514,28.7664,19498.0
2015-07-09 09:40:00,38.42,38.43,38.34,38.38,15314.0,28.7589,28.7664,28.699,28.729,15314.0
2015-07-09 09:45:00,38.38,38.38,38.28,38.36,18287.0,28.729,28.729,28.6541,28.714,18287.0
2015-07-09 09:50:00,38.36,38.38,38.29,38.34,39282.0,28.714,28.729,28.6616,28.699,39282.0
2015-07-09 09:55:00,38.33,38.33,38.26,38.31,18271.0,28.6915,28.6915,28.6391,28.6766,18271.0
2015-07-09 10:00:00,38.31,38.32,38.26,38.26,29324.0,28.6766,28.6841,28.6391,28.6391,29324.0
2015-07-09 10:05:00,38.26,38.28,38.23,38.25,20750.0,28.6391,28.6541,28.6167,28.6317,20750.0
2015-07-09 10:10:00,38.24,38.3,38.23,38.3,19337.0,28.6242,28.6691,28.6167,28.6691,19337.0
2015-07-09 10:15:00,38.3,38.32,38.27,38.29,18571.0,28.6691,28.6841,28.6466,28.6616,18571.0
2015-07-09 10:20:00,38.29,38.3,38.26,38.27,54261.0,28.6616,28.6691,28.6391,28.6466,54261.0
2015-07-09 10:25:00,38.28,38.31,38.27,38.29,27964.0,28.6541,28.6766,28.6466,28.6616,27964.0
2015-07-09 10:30:00,38.3,38.34,38.28,38.32,36058.0,28.6691,28.699,28.6541,28.6841,36058.0
2015-07-09 10:35:00,38.32,38.39,38.29,38.34,33958.0,28.6841,28.7365,28.6616,28.699,33958.0
2015-07-09 10:40:00,38.34,38.4,38.33,38.4,16546.0,28.699,28.7439,28.6915,28.7439,16546.0
2015-07-09 10:45:00,38.39,38.45,38.39,38.44,23224.0,28.7365,28.7814,28.7365,28.7739,23224.0
2015-07-09 10:50:00,38.44,38.46,38.42,38.45,25707.0,28.7739,28.7889,28.7589,28.7814,25707.0
2015-07-09 10:55:00,38.46,38.49,38.46,38.47,23396.0,28.7889,28.8113,28.7889,28.7963,23396.0
2015-07-09 11:00:00,38.46,38.48,38.45,38.48,22199.0,28.7889,28.8038,28.7814,28.8038,22199.0
2015-07-09 11:05:00,38.47,38.52,38.47,38.47,27415.0,28.7963,28.8338,28.7963,28.7963,27415.0
2015-07-09 11:10:00,38.49,38.51,38.48,38.49,22352.0,28.8113,28.8263,28.8038,28.8113,22352.0
2015-07-09 11:15:00,38.49,38.5,38.43,38.43,27472.0,28.8113,28.8188,28.7664,28.7664,27472.0
2015-07-09 11:20:00,38.44,38.47,38.4,38.45,26611.0,28.7739,28.7963,28.7439,28.7814,26611.0
2015-07-09 11:25:00,38.45,38.49,38.43,38.47,30872.0,28.7814,28.8113,28.7664,28.7963,30872.0
2015-07-09 11:30:00,38.47,38.49,38.46,38.48,18710.0,28.7963,28.8113,28.7889,28.8038,18710.0
2015-07-09 11:35:00,38.48,38.49,38.45,38.46,24215.0,28.8038,28.8113,28.7814,28.7889,24215.0
2015-07-09 11:40:00,38.47,38.49,38.44,38.49,19871.0,28.7963,28.8113,28.7739,28.8113,19871.0
2015-07-09 11:45:00,38.49,38.5,38.46,38.48,31163.0,28.8113,28.8188,28.7889,28.8038,31163.0
2015-07-09 11:50:00,38.49,38.52,38.48,38.52,20235.0,28.8113,28.8338,28.8038,28.8338,20235.0
2015-07-09 11:55:00,38.53,38.54,38.5,38.5,40169.0,28.8413,28.8487,28.8188,28.8188,40169.0
2015-07-09 12:00:00,38.5,38.53,38.5,38.53,33274.0,28.8188,28.8413,28.8188,28.8413,33274.0
2015-07-09 12:05:00,38.52,38.54,38.49,38.53,19683.0,28.8338,28.8487,28.8113,28.8413,19683.0
2015-07-09 12:10:00,38.52,38.54,38.51,38.52,24138.0,28.8338,28.8487,28.8263,28.8338,24138.0
2015-07-09 12:15:00,38.51,38.54,38.49,38.5,21884.0,28.8263,28.8487,28.8113,28.8188,21884.0
2015-07-09 12:20:00,38.5,38.52,38.49,38.52,8620.0,28.8188,28.8338,28.8113,28.8338,8620.0
2015-07-09 12:25:00,38.52,38.52,38.5,38.51,7185.0,28.8338,28.8338,28.8188,28.8263,7185.0
2015-07-09 12:30:00,38.5,38.52,38.49,38.5,8389.0,28.8188,28.8338,28.8113,28.8188,8389.0
2015-07-09 12:35:00,38.5,38.51,38.46,38.46,12363.0,28.8188,28.8263,28.7889,28.7889,12363.0
2015-07-09 12:40:00,38.45,38.45,38.42,38.42,11523.0,28.7814,28.7814,28.7589,28.7589,11523.0
2015-07-09 12:45:00,38.42,38.45,38.41,38.41,14167.0,28.7589,28.7814,28.7514,28.7514,14167.0
2015-07-09 12:50:00,38.41,38.42,38.41,38.42,6560.0,28.7514,28.7589,28.7514,28.7589,6560.0
2015-07-09 12:55:00,38.43,38.46,38.41,38.45,15513.0,28.7664,28.7889,28.7514,28.7814,15513.0
2015-07-09 13:00:00,38.46,38.46,38.41,38.45,32789.0,28.7889,28.7889,28.7514,28.7814,32789.0
2015-07-09 13:05:00,38.44,38.44,38.38,38.4,16582.0,28.7739,28.7739,28.729,28.7439,16582.0
2015-07-09 13:10:00,38.39,38.39,38.33,38.33,9715.0,28.7365,28.7365,28.6915,28.6915,9715.0
2015-07-09 13:15:00,38.32,38.32,38.26,38.29,17550.0,28.6841,28.6841,28.6391,28.6616,17550.0
2015-07-09 13:20:00,38.28,38.29,38.2,38.22,15596.0,28.6541,28.6616,28.5942,28.6092,15596.0
2015-07-09 13:25:00,38.23,38.25,38.23,38.24,13092.0,28.6167,28.6317,28.6167,28.6242,13092.0
2015-07-09 13:30:00,38.24,38.27,38.24,38.24,13432.0,28.6242,28.6466,28.6242,28.6242,13432.0
2015-07-09 13:35:00,38.24,38.26,38.2,38.25,14062.0,28.6242,28.6391,28.5942,28.6317,14062.0
2015-07-09 13:40:00,38.25,38.26,38.21,38.21,11396.0,28.6317,28.6391,28.6017,28.6017,11396.0
2015-07-09 13:45:00,38.22,38.23,38.21,38.21,3700.0,28.6092,28.6167,28.6017,28.6017,3700.0
2015-07-09 13:50:00,38.21,38.21,38.17,38.17,6969.0,28.6017,28.6017,28.5718,28.5718,6969.0
2015-07-09 13:55:00,38.17,38.18,38.15,38.16,13488.0,28.5718,28.5793,28.5568,28.5643,13488.0
2015-07-09 14:00:00,38.16,38.18,38.14,38.18,9530.0,28.5643,28.5793,28.5493,28.5793,9530.0
2015-07-09 14:05:00,38.18,38.19,38.16,38.16,25814.0,28.5793,28.5867,28.5643,28.5643,25814.0
2015-07-09 14:10:00,38.17,38.18,38.15,38.16,13488.0,28.5718,28.5793,28.5568,28.5643,13488.0
2015-07-09 14:15:00,38.16,38.19,38.15,38.15,13432.0,28.5643,28.5867,28.5568,28.5568,13432.0
2015-07-09 14:20:00,38.15,38.15,38.13,38.13,11912.0,28.5568,28.5568,28.5418,28.5418,11912.0
2015-07-09 14:25:00,38.13,38.14,38.12,38.13,9768.0,28.5418,28.5493,28.5343,28.5418,9768.0
2015-07-09 14:30:00,38.13,38.14,38.06,38.08,27352.0,28.5418,28.5493,28.4894,28.5044,27352.0
2015-07-09 14:35:00,38.08,38.11,38.05,38.1,15241.0,28.5044,28.5269,28.482,28.5194,15241.0
2015-07-09 14:40:00,38.11,38.14,38.1,38.14,10884.0,28.5269,28.5493,28.5194,28.5493,10884.0
2015-07-09 14:45:00,38.13,38.14,38.09,38.12,17858.0,28.5418,28.5493,28.5119,28.5343,17858.0
2015-07-09 14:50:00,38.12,38.19,38.12,38.17,16235.0,28.5343,28.5867,28.5343,28.5718,16235.0
2015-07-09 14:55:00,38.17,38.23,38.16,38.2,24956.0,28.5718,28.6167,28.5643,28.5942,24956.0
2015-07-09 15:00:00,38.21,38.21,38.18,38.2,18078.0,28.6017,28.6017,28.5793,28.5942,18078.0
2015-07-09 15:05:00,38.2,38.25,38.19,38.24,28856.0,28.5942,28.6317,28.5867,28.6242,28856.0
2015-07-09 15:10:00,38.25,38.27,38.24,38.27,14591.0,28.6317,28.6466,28.6242,28.6466,14591.0
2015-07-09 15:15:00,38.27,38.28,38.25,38.26,33182.0,28.6466,28.6541,28.6317,28.6391,33182.0
2015-07-09 15:20:00,38.26,38.27,38.24,38.25,26155.0,28.6391,28.6466,28.6242,28.6317,26155.0
2015-07-09 15:25:00,38.25,38.25,38.21,38.22,35946.0,28.6317,28.6317,28.6017,28.6092,35946.0
2015-07-09 15:30:00,38.22,38.28,38.2,38.27,84338.0,28.6092,28.6541,28.5942,28.6466,84338.0
2015-07-09 15:35:00,38.26,38.29,38.26,38.29,87381.0,28.6391,28.6616,28.6391,28.6616,87381.0
2015-07-09 15:40:00,38.28,38.32,38.26,38.31,48838.0,28.6541,28.6841,28.6391,28.6766,48838.0
2015-07-09 15:45:00,38.3,38.32,38.29,38.32,50316.0,28.6691,28.6841,28.6616,28.6841,50316.0
2015-07-09 15:50:00,38.32,38.32,38.3,38.3,48774.0,28.6841,28.6841,28.6691,28.6691,48774.0
2015-07-09 15:55:00,38.3,38.32,38.23,38.24,160257.0,28.6691,28.6841,28.6167,28.6242,160257.0
2015-07-10 09:30:00,38.49,38.73,38.36,38.41,61923.0,28.8113,28.991,28.714,28.7514,61923.0
2015-07-10 09:35:00,38.36,38.55,38.35,38.44,31237.0,28.714,28.8562,28.7065,28.7739,31237.0
2015-07-10 09:40:00,38.47,38.48,38.4,38.41,57270.0,28.7963,28.8038,28.7439,28.7514,57270.0
2015-07-10 09:45:00,38.4,38.48,38.39,38.47,17700.0,28.7439,28.8038,28.7365,28.7963,17700.0
2015-07-10 09:50:00,38.48,38.56,38.48,38.55,33574.0,28.8038,28.8637,28.8038,28.8562,33574.0
2015-07-10 09:55:00,38.56,38.61,38.55,38.58,29359.0,28.8637,28.9011,28.8562,28.8787,29359.0
2015-07-10 10:00:00,38.58,38.68,38.57,38.68,25087.0,28.8787,28.9535,28.8712,28.9535,25087.0
2015-07-10 10:05:00,38.69,38.69,38.62,38.66,34621.0,28.961,28.961,28.9086,28.9386,34621.0
2015-07-10 10:10:00,38.66,38.69,38.64,38.68,16137.0,28.9386,28.961,28.9236,28.9535,16137.0
2015-07-10 10:15:00,38.69,38.71,38.65,38.69,31357.0,28.961,28.976,28.9311,28.961,31357.0
2015-07-10 10:20:00,38.68,38.69,38.6,38.66,39901.0,28.9535,28.961,28.8936,28.9386,39901.0
2015-07-10 10:25:00,38.66,38.7,38.65,38.7,23213.0,28.9386,28.9685,28.9311,28.9685,23213.0
2015-07-10 10:30:00,38.7,38.71,38.67,38.68,23206.0,28.9685,28.976,28.946,28.9535,23206.0
2015-07-10 10:35:00,38.68,38.71,38.67,38.7,24352.0,28.9535,28.976,28.946,28.9685,24352.0
2015-07-10 10:40:00,38.7,38.7,38.64,38.66,19176.0,28.9685,28.9685,28.9236,28.9386,19176.0
2015-07-10 10:45:00,38.65,38.66,38.59,38.61,22450.0,28.9311,28.9386,28.8862,28.9011,22450.0
2015-07-10 10:50:00,38.61,38.62,38.53,38.55,28962.0,28.9011,28.9086,28.8413,28.8562,28962.0
2015-07-10 10:55:00,38.54,38.58,38.53,38.55,13820.0,28.8487,28.8787,28.8413,28.8562,13820.0
2015-07-10 11:00:00,38.54,38.59,38.53,38.55,27808.0,28.8487,28.8862,28.8413,28.8562,27808.0
2015-07-10 11:05:00,38.56,38.62,38.55,38.58,31598.0,28.8637,28.9086,28.8562,28.8787,31598.0
2015-07-10 11:10:00,38.58,38.65,38.57,38.62,17164.0,28.8787,28.9311,28.8712,28.9086,17164.0
2015-07-10 11:15:00,38.63,38.67,38.62,38.67,12954.0,28.9161,28.946,28.9086,28.946,12954.0
2015-07-10 11:20:00,38.67,38.74,38.67,38.74,29029.0,28.946,28.9984,28.946,28.9984,29029.0
2015-07-10 11:25:00,38.75,38.82,38.73,38.82,22926.0,29.0059,29.0583,28.991,29.0583,22926.0
2015-07-10 11:30:00,38.82,38.83,38.76,38.79,11203.0,29.0583,29.0658,29.0134,29.0359,11203.0
2015-07-10 11:35:00,38.79,38.82,38.75,38.79,22154.0,29.0359,29.0583,29.0059,29.0359,22154.0
2015-07-10 11:40:00,38.78,38.83,38.77,38.83,13892.0,29.0284,29.0658,29.0209,29.0658,13892.0
2015-07-10 11:45:00,38.84,38.88,38.82,38.85,18178.0,29.0733,29.1032,29.0583,29.0808,18178.0
2015-07-10 11:50:00,38.85,38.89,38.85,38.85,13412.0,29.0808,29.1107,29.0808,29.0808,13412.0
2015-07-10 11:55:00,38.85,38.87,38.82,38.84,15212.0,29.0808,29.0958,29.0583,29.0733,15212.0
2015-07-10 12:00:00,38.85,38.86,38.83,38.83,13847.0,29.0808,29.0883,29.0658,29.0658,13847.0
2015-07-10 12:05:00,38.83,38.86,38.82,38.86,11935.0,29.0658,29.0883,29.0583,29.0883,11935.0
2015-07-10 12:10:00,38.86,38.88,38.85,38.85,14801.0,29.0883,29.1032,29.0808,29.0808,14801.0
2015-07-10 12:15:00,38.85,38.87,38.85,38.86,13247.0,29.0808,29.0958,29.0808,29.0883,13247.0
2015-07-10 12:20:00,38.87,38.88,38.85,38.85,12261.0,29.0958,29.1032,29.0808,29.0808,12261.0
2015-07-10 12:25:00,38.85,38.88,38.85,38.88,10223.0,29.0808,29.1032,29.0808,29.1032,10223.0
2015-07-10 12:30:00,38.87,38.88,38.72,38.72,31949.0,29.0958,29.1032,28.9835,28.9835,31949.0
2015-07-10 12:35:00,38.71,38.72,38.68,38.7,9588.0,28.976,28.9835,28.9535,28.9685,9588.0
2015-07-10 12:40:00,38.7,38.7,38.63,38.65,15351.0,28.9685,28.9685,28.9161,28.9311,15351.0
2015-07-10 12:45:00,38.64,38.72,38.64,38.71,11486.0,28.9236,28.9835,28.9236,28.976,11486.0
2015-07-10 12:50:00,38.72,38.74,38.7,38.7,18268.0,28.9835,28.9984,28.9685,28.9685,18268.0
2015-07-10 12:55:00,38.7,38.72,38.67,38.67,19019.0,28.9685,28.9835,28.946,28.946,19019.0
2015-07-10 13:00:00,38.68,38.68,38.63,38.64,16076.0,28.9535,28.9535,28.9161,28.9236,16076.0
2015-07-10 13:05:00,38.64,38.68,38.63,38.66,16594.0,28.9236,28.9535,28.9161,28.9386,16594.0
2015-07-10 13:10:00,38.65,38.67,38.64,38.64,11965.0,28.9311,28.946,28.9236,28.9236,11965.0
2015-07-10 13:15:00,38.63,38.63,38.58,38.61,14347.0,28.9161,28.9161,28.8787,28.9011,14347.0
2015-07-10 13:20:00,38.6,38.62,38.59,38.6,9301.0,28.8936,28.9086,28.8862,28.8936,9301.0
2015-07-10 13:25:00,38.59,38.65,38.59,38.65,18846.0,28.8862,28.9311,28.8862,28.9311,18846.0
2015-07-10 13:30:00,38.65,38.69,38.65,38.68,10252.0,28.9311,28.961,28.9311,28.9535,10252.0
2015-07-10 13:35:00,38.69,38.7,38.67,38.7,17267.0,28.961,28.9685,28.946,28.9685,17267.0
2015-07-10 13:40:00,38.69,38.7,38.67,38.7,21772.0,28.961,28.9685,28.946,28.9685,21772.0
2015-07-10 13:45:00,38.69,38.71,38.68,38.68,11933.0,28.961,28.976,28.9535,28.9535,11933.0
2015-07-10 13:50:00,38.69,38.71,38.68,38.68,16586.0,28.961,28.976,28.9535,28.9535,16586.0
2015-07-10 13:55:00,38.69,38.69,38.65,38.65,17458.0,28.961,28.961,28.9311,28.9311,17458.0
2015-07-10 14:00:00,38.66,38.66,38.62,38.66,23232.0,28.9386,28.9386,28.9086,28.9386,23232.0
2015-07-10 14:05:00,38.66,38.67,38.63,38.64,11671.0,28.9386,28.946,28.9161,28.9236,11671.0
2015-07-10 14:10:00,38.64,38.65,38.59,38.62,18925.0,28.9236,28.9311,28.8862,28.9086,18925.0
2015-07-10 14:15:00,38.63,38.69,38.63,38.67,27650.0,28.9161,28.961,28.9161,28.946,27650.0
2015-07-10 14:20:00,38.68,38.7,38.67,38.67,15857.0,28.9535,28.9685,28.946,28.946,15857.0
2015-07-10 14:25:00,38.67,38.7,38.67,38.67,16681.0,28.946,28.9685,28.946,28.946,16681.0
2015-07-10 14:30:00,38.67,38.7,38.67,38.69,15959.0,28.946,28.9685,28.946,28.961,15959.0
2015-07-10 14:35:00,38.69,38.7,38.67,38.67,20840.0,28.961,28.9685,28.946,28.946,20840.0
2015-07-10 14:40:00,38.67,38.69,38.66,38.68,20434.0,28.946,28.961,28.9386,28.9535,20434.0
2015-07-10 14:45:00,38.68,38.69,38.67,38.67,13251.0,28.9535,28.961,28.946,28.946,13251.0
2015-07-10 14:50:00,38.68,38.68,38.64,38.66,22930.0,28.9535,28.9535,28.9236,28.9386,22930.0
2015-07-10 14:55:00,38.65,38.65,38.62,38.63,16149.0,28.9311,28.9311,28.9086,28.9161,16149.0
2015-07-10 15:00:00,38.64,38.67,38.63,38.64,19692.0,28.9236,28.946,28.9161,28.9236,19692.0
2015-07-10 15:05:00,38.64,38.65,38.61,38.64,19568.0,28.9236,28.9311,28.9011,28.9236,19568.0
2015-07-10 15:10:00,38.64,38.66,38.63,38.66,20947.0,28.9236,28.9386,28.9161,28.9386,20947.0
2015-07-10 15:15:00,38.67,38.68,38.65,38.67,24176.0,28.946,28.9535,28.9311,28.946,24176.0
2015-07-10 15:20:00,38.67,38.7,38.66,38.68,27804.0,28.946,28.9685,28.9386,28.9535,27804.0
2015-07-10 15:25:00,38.68,38.69,38.65,38.67,32306.0,28.9535,28.961,28.9311,28.946,32306.0
2015-07-10 15:30:00,38.66,38.66,38.61,38.63,27825.0,28.9386,28.9386,28.9011,28.9161,27825.0
2015-07-10 15:35:00,38.63,38.65,38.59,38.62,38154.0,28.9161,28.9311,28.8862,28.9086,38154.0
2015-07-10 15:40:00,38.61,38.62,38.55,38.6,45043.0,28.9011,28.9086,28.8562,28.8936,45043.0
2015-07-10 15:45:00,38.59,38.61,38.57,38.6,52943.0,28.8862,28.9011,28.8712,28.8936,52943.0
2015-07-10 15:50:00,38.6,38.61,38.58,38.61,39610.0,28.8936,28.9011,28.8787,28.9011,39610.0
2015-07-10 15:55:00,38.61,38.63,38.57,38.58,139068.0,28.9011,28.9161,28.8712,28.8787,139068.0
2015-07-13 09:30:00,38.87,38.87,38.56,38.7,72683.0,29.0958,29.0958,28.8637,28.9685,72683.0
2015-07-13 09:35:00,38.74,38.99,38.72,38.97,56215.0,28.9984,29.1856,28.9835,29.1706,56215.0
2015-07-13 09:40:00,38.98,39.08,38.98,38.99,54951.0,29.1781,29.2529,29.1781,29.1856,54951.0
2015-07-13 09:45:00,38.97,39.07,38.93,39.07,42330.0,29.1706,29.2455,29.1407,29.2455,42330.0
2015-07-13 09:50:00,39.08,39.08,38.91,38.92,38942.0,29.2529,29.2529,29.1257,29.1332,38942.0
2015-07-13 09:55:00,38.93,38.99,38.93,38.93,28250.0,29.1407,29.1856,29.1407,29.1407,28250.0
2015-07-13 10:00:00,38.95,39.03,38.94,39.02,39151.0,29.1556,29.2155,29.1482,29.208,39151.0
2015-07-13 10:05:00,39.04,39.09,39.0,39.04,44810.0,29.223,29.2604,29.1931,29.223,44810.0
2015-07-13 10:10:00,39.03,39.12,39.03,39.12,32110.0,29.2155,29.2829,29.2155,29.2829,32110.0
2015-07-13 10:15:00,39.12,39.12,39.04,39.04,32786.0,29.2829,29.2829,29.223,29.223,32786.0
2015-07-13 10:20:00,39.04,39.04,38.98,38.99,30993.0,29.223,29.223,29.1781,29.1856,30993.0
2015-07-13 10:25:00,38.98,39.0,38.94,38.95,32088.0,29.1781,29.1931,29.1482,29.1556,32088.0
2015-07-13 10:30:00,38.97,38.97,38.89,38.92,24648.0,29.1706,29.1706,29.1107,29.1332,24648.0
2015-07-13 10:35:00,38.93,38.93,38.82,38.84,23360.0,29.1407,29.1407,29.0583,29.0733,23360.0
2015-07-13 10:40:00,38.83,38.84,38.81,38.81,13844.0,29.0658,29.0733,29.0508,29.0508,13844.0
2015-07-13 10:45:00,38.82,38.9,38.81,38.82,29504.0,29.0583,29.1182,29.0508,29.0583,29504.0
2015-07-13 10:50:00,38.83,38.86,38.82,38.84,25251.0,29.0658,29.0883,29.0583,29.0733,25251.0
2015-07-13 10:55:00,38.83,38.85,38.8,38.84,22184.0,29.0658,29.0808,29.0434,29.0733,22184.0
2015-07-13 11:00:00,38.84,38.88,38.83,38.83,19988.0,29.0733,29.1032,29.0658,29.0658,19988.0
2015-07-13 11:05:00,38.83,38.83,38.76,38.8,23476.0,29.0658,29.0658,29.0134,29.0434,23476.0
2015-07-13 11:10:00,38.81,38.81,38.72,38.72,19766.0,29.0508,29.0508,28.9835,28.9835,19766.0
2015-07-13 11:15:00,38.72,38.75,38.71,38.73,19686.0,28.9835,29.0059,28.976,28.991,19686.0
2015-07-13 11:20:00,38.74,38.76,38.73,38.73,27859.0,28.9984,29.0134,28.991,28.991,27859.0
2015-07-13 11:25:00,38.73,38.77,38.71,38.77,18130.0,28.991,29.0209,28.976,29.0209,18130.0
2015-07-13 11:30:00,38.77,38.78,38.73,38.73,12578.0,29.0209,29.0284,28.991,28.991,12578.0
2015-07-13 11:35:00,38.73,38.74,38.68,38.69,18888.0,28.991,28.9984,28.9535,28.961,18888.0
2015-07-13 11:40:00,38.69,38.69,38.65,38.69,20084.0,28.961,28.961,28.9311,28.961,20084.0
2015-07-13 11:45:00,38.68,38.68,38.67,38.67,7106.0,28.9535,28.9535,28.946,28.946,7106.0
2015-07-13 11:50:00,38.68,38.68,38.65,38.65,14104.0,28.9535,28.9535,28.9311,28.9311,14104.0
2015-07-13 11:55:00,38.66,38.66,38.65,38.65,8527.0,28.9386,28.9386,28.9311,28.9311,8527.0
2015-07-13 12:00:00,38.66,38.71,38.65,38.7,26565.0,28.9386,28.976,28.9311,28.9685,26565.0
2015-07-13 12:05:00,38.69,38.7,38.65,38.65,21451.0,28.961,28.9685,28.9311,28.9311,21451.0
2015-07-13 12:10:00,38.66,38.68,38.65,38.66,20583.0,28.9386,28.9535,28.9311,28.9386,20583.0
2015-07-13 12:15:00,38.66,38.67,38.62,38.63,17804.0,28.9386,28.946,28.9086,28.9161,17804.0
2015-07-13 12:20:00,38.63,38.63,38.59,38.61,23367.0,28.9161,28.9161,28.8862,28.9011,23367.0
2015-07-13 12:25:00,38.61,38.66,38.59,38.66,22744.0,28.9011,28.9386,28.8862,28.9386,22744.0
2015-07-13 12:30:00,38.66,38.67,38.63,38.65,13102.0,28.9386,28.946,28.9161,28.9311,13102.0
2015-07-13 12:35:00,38.65,38.65,38.61,38.64,21396.0,28.9311,28.9311,28.9011,28.9236,21396.0
2015-07-13 12:40:00,38.64,38.65,38.63,38.65,15818.0,28.9236,28.9311,28.9161,28.9311,15818.0
2015-07-13 12:45:00,38.65,38.65,38.59,38.59,15228.0,28.9311,28.9311,28.8862,28.8862,15228.0
2015-07-13 12:50:00,38.6,38.61,38.58,38.59,16780.0,28.8936,28.9011,28.8787,28.8862,16780.0
2015-07-13 12:55:00,38.59,38.59,38.56,38.56,16727.0,28.8862,28.8862,28.8637,28.8637,16727.0
2015-07-13 13:00:00,38.57,38.59,38.55,38.55,15709.0,28.8712,28.8862,28.8562,28.8562,15709.0
2015-07-13 13:05:00,38.55,38.61,38.54,38.61,35537.0,28.8562,28.9011,28.8487,28.9011,35537.0
2015-07-13 13:10:00,38.62,38.63,38.6,38.62,15923.0,28.9086,28.9161,28.8936,28.9086,15923.0
2015-07-13 13:15:00,38.63,38.71,38.63,38.71,19848.0,28.9161,28.976,28.9161,28.976,19848.0
2015-07-13 13:20:00,38.71,38.71,38.68,38.69,21400.0,28.976,28.976,28.9535,28.961,21400.0
2015-07-13 13:25:00,38.68,38.69,38.65,38.69,18264.0,28.9535,28.961,28.9311,28.961,18264.0
2015-07-13 13:30:00,38.69,38.72,38.68,38.72,18268.0,28.961,28.9835,28.9535,28.9835,18268.0
2015-07-13 13:35:00,38.72,38.73,38.69,38.7,13309.0,28.9835,28.991,28.961,28.9685,13309.0
2015-07-13 13:40:00,38.7,38.7,38.68,38.7,12334.0,28.9685,28.9685,28.9535,28.9685,12334.0
2015-07-13 13:45:00,38.7,38.7,38.66,38.67,19536.0,28.9685,28.9685,28.9386,28.946,19536.0
2015-07-13 13:50:00,38.68,38.68,38.65,38.68,97034.0,28.9535,28.9535,28.9311,28.9535,97034.0
2015-07-13 13:55:00,38.68,38.69,38.64,38.68,22224.0,28.9535,28.961,28.9236,28.9535,22224.0
2015-07-13 14:00:00,38.69,38.73,38.68,38.73,20029.0,28.961,28.991,28.9535,28.991,20029.0
2015-07-13 14:05:00,38.73,38.75,38.71,38.71,17649.0,28.991,29.0059,28.976,28.976,17649.0
2015-07-13 14:10:00,38.71,38.74,38.71,38.73,30902.0,28.976,28.9984,28.976,28.991,30902.0
2015-07-13 14:15:00,38.73,38.74,38.7,38.7,22245.0,28.991,28.9984,28.9685,28.9685,22245.0
2015-07-13 14:20:00,38.69,38.7,38.67,38.7,26119.0,28.961,28.9685,28.946,28.9685,26119.0
2015-07-13 14:25:00,38.7,38.73,38.67,38.68,33402.0,28.9685,28.991,28.946,28.9535,33402.0
2015-07-13 14:30:00,38.69,38.71,38.68,38.7,37420.0,28.961,28.976,28.9535,28.9685,37420.0
2015-07-13 14:35:00,38.7,38.71,38.68,38.68,16958.0,28.9685,28.976,28.9535,28.9535,16958.0
2015-07-13 14:40:00,38.69,38.72,38.68,38.72,24408.0,28.961,28.9835,28.9535,28.9835,24408.0
2015-07-13 14:45:00,38.72,38.73,38.65,38.65,21202.0,28.9835,28.991,28.9311,28.9311,21202.0
2015-07-13 14:50:00,38.65,38.71,38.64,38.71,21985.0,28.9311,28.976,28.9236,28.976,21985.0
2015-07-13 14:55:00,38.71,38.72,38.68,38.71,39394.0,28.976,28.9835,28.9535,28.976,39394.0
2015-07-13 15:00:00,38.71,38.76,38.7,38.76,38730.0,28.976,29.0134,28.9685,29.0134,38730.0
2015-07-13 15:05:00,38.76,38.77,38.74,38.77,22365.0,29.0134,29.0209,28.9984,29.0209,22365.0
2015-07-13 15:10:00,38.77,38.77,38.73,38.73,27818.0,29.0209,29.0209,28.991,28.991,27818.0
2015-07-13 15:15:00,38.74,38.77,38.73,38.77,52742.0,28.9984,29.0209,28.991,29.0209,52742.0
2015-07-13 15:20:00,38.77,38.78,38.74,38.76,40021.0,29.0209,29.0284,28.9984,29.0134,40021.0
2015-07-13 15:25:00,38.76,38.78,38.75,38.77,35349.0,29.0134,29.0284,29.0059,29.0209,35349.0
2015-07-13 15:30:00,38.77,38.78,38.74,38.75,77749.0,29.0209,29.0284,28.9984,29.0059,77749.0
2015-07-13 15:35:00,38.76,38.83,38.75,38.83,94414.0,29.0134,29.0658,29.0059,29.0658,94414.0
2015-07-13 15:40:00,38.83,38.89,38.82,38.87,59294.0,29.0658,29.1107,29.0583,29.0958,59294.0
2015-07-13 15:45:00,38.88,38.93,38.88,38.93,83562.0,29.1032,29.1407,29.1032,29.1407,83562.0
2015-07-13 15:50:00,38.93,38.95,38.91,38.93,84313.0,29.1407,29.1556,29.1257,29.1407,84313.0
2015-07-13 15:55:00,38.94,38.96,38.85,38.86,347854.0,29.1482,29.1631,29.0808,29.0883,347854.0
2015-07-14 09:30:00,38.94,38.94,38.55,38.86,29599.0,29.1482,29.1482,28.8562,29.0883,29599.0
2015-07-14 09:35:00,38.88,38.92,38.75,38.81,10347.0,29.1032,29.1332,29.0059,29.0508,10347.0
2015-07-14 09:40:00,38.78,38.91,38.78,38.9,25410.0,29.0284,29.1257,29.0284,29.1182,25410.0
2015-07-14 09:45:00,38.88,38.93,38.88,38.9,7400.0,29.1032,29.1407,29.1032,29.1182,7400.0
2015-07-14 09:50:00,38.9,38.9,38.82,38.87,12439.0,29.1182,29.1182,29.0583,29.0958,12439.0
2015-07-14 09:55:00,38.87,38.87,38.8,38.82,46520.0,29.0958,29.0958,29.0434,29.0583,46520.0
2015-07-14 10:00:00,38.81,38.89,38.8,38.82,9616.0,29.0508,29.1107,29.0434,29.0583,9616.0
2015-07-14 10:05:00,38.8,38.8,38.72,38.74,13724.0,29.0434,29.0434,28.9835,28.9984,13724.0
2015-07-14 10:10:00,38.72,38.74,38.68,38.69,12559.0,28.9835,28.9984,28.9535,28.961,12559.0
2015-07-14 10:15:00,38.68,38.69,38.64,38.64,42010.0,28.9535,28.961,28.9236,28.9236,42010.0
2015-07-14 10:20:00,38.65,38.69,38.65,38.69,30467.0,28.9311,28.961,28.9311,28.961,30467.0
2015-07-14 10:25:00,38.69,38.7,38.62,38.65,24756.0,28.961,28.9685,28.9086,28.9311,24756.0
2015-07-14 10:30:00,38.66,38.71,38.65,38.69,10234.0,28.9386,28.976,28.9311,28.961,10234.0
2015-07-14 10:35:00,38.69,38.76,38.69,38.76,21900.0,28.961,29.0134,28.961,29.0134,21900.0
2015-07-14 10:40:00,38.76,38.78,38.74,38.77,8289.0,29.0134,29.0284,28.9984,29.0209,8289.0
2015-07-14 10:45:00,38.78,38.83,38.78,38.8,17542.0,29.0284,29.0658,29.0284,29.0434,17542.0
2015-07-14 10:50:00,38.79,38.79,38.73,38.77,10661.0,29.0359,29.0359,28.991,29.0209,10661.0
2015-07-14 10:55:00,38.76,38.78,38.73,38.78,12177.0,29.0134,29.0284,28.991,29.0284,12177.0
2015-07-14 11:00:00,38.78,38.8,38.78,38.8,9301.0,29.0284,29.0434,29.0284,29.0434,9301.0
2015-07-14 11:05:00,38.8,38.84,38.79,38.84,12541.0,29.0434,29.0733,29.0359,29.0733,12541.0
2015-07-14 11:10:00,38.85,38.9,38.85,38.9,13410.0,29.0808,29.1182,29.0808,29.1182,13410.0
2015-07-14 11:15:00,38.9,38.95,38.89,38.9,25598.0,29.1182,29.1556,29.1107,29.1182,25598.0
2015-07-14 11:20:00,38.9,38.93,38.87,38.93,12509.0,29.1182,29.1407,29.0958,29.1407,12509.0
2015-07-14 11:25:00,38.94,39.02,38.94,39.01,27162.0,29.1482,29.208,29.1482,29.2005,27162.0
2015-07-14 11:30:00,39.0,39.03,38.98,38.98,16668.0,29.1931,29.2155,29.1781,29.1781,16668.0
2015-07-14 11:35:00,38.98,39.0,38.95,38.95,5443.0,29.1781,29.1931,29.1556,29.1556,5443.0
2015-07-14 11:40:00,38.94,38.96,38.92,38.96,12504.0,29.1482,29.1631,29.1332,29.1631,12504.0
2015-07-14 11:45:00,38.96,38.96,38.9,38.9,8745.0,29.1631,29.1631,29.1182,29.1182,8745.0
2015-07-14 11:50:00,38.9,38.92,38.89,38.92,12943.0,29.1182,29.1332,29.1107,29.1332,12943.0
2015-07-14 11:55:00,38.91,38.94,38.91,38.94,12995.0,29.1257,29.1482,29.1257,29.1482,12995.0
2015-07-14 12:00:00,38.94,38.94,38.92,38.93,13684.0,29.1482,29.1482,29.1332,29.1407,13684.0
2015-07-14 12:05:00,38.93,38.96,38.92,38.96,7894.0,29.1407,29.1631,29.1332,29.1631,7894.0
2015-07-14 12:10:00,38.96,38.96,38.94,38.94,7604.0,29.1631,29.1631,29.1482,29.1482,7604.0
2015-07-14 12:15:00,38.95,38.96,38.92,38.93,7700.0,29.1556,29.1631,29.1332,29.1407,7700.0
2015-07-14 12:20:00,38.93,38.94,38.9,38.94,17961.0,29.1407,29.1482,29.1182,29.1482,17961.0
2015-07-14 12:25:00,38.94,38.95,38.91,38.91,14864.0,29.1482,29.1556,29.1257,29.1257,14864.0
2015-07-14 12:30:00,38.9,38.92,38.89,38.91,7500.0,29.1182,29.1332,29.1107,29.1257,7500.0
2015-07-14 12:35:00,38.91,38.92,38.89,38.89,7100.0,29.1257,29.1332,29.1107,29.1107,7100.0
2015-07-14 12:40:00,38.89,38.89,38.87,38.87,8324.0,29.1107,29.1107,29.0958,29.0958,8324.0
2015-07-14 12:45:00,38.86,38.86,38.82,38.82,9217.0,29.0883,29.0883,29.0583,29.0583,9217.0
2015-07-14 12:50:00,38.82,38.87,38.82,38.86,6230.0,29.0583,29.0958,29.0583,29.0883,6230.0
2015-07-14 12:55:00,38.85,38.87,38.84,38.87,6903.0,29.0808,29.0958,29.0733,29.0958,6903.0
2015-07-14 13:00:00,38.88,38.91,38.88,38.88,5452.0,29.1032,29.1257,29.1032,29.1032,5452.0
2015-07-14 13:05:00,38.87,38.88,38.86,38.88,10911.0,29.0958,29.1032,29.0883,29.1032,10911.0
2015-07-14 13:10:00,38.88,38.88,38.86,38.87,6832.0,29.1032,29.1032,29.0883,29.0958,6832.0
2015-07-14 13:15:00,38.88,38.88,38.84,38.84,10820.0,29.1032,29.1032,29.0733,29.0733,10820.0
2015-07-14 13:20:00,38.84,38.85,38.83,38.84,6341.0,29.0733,29.0808,29.0658,29.0733,6341.0
2015-07-14 13:25:00,38.84,38.85,38.83,38.84,3206.0,29.0733,29.0808,29.0658,29.0733,3206.0
2015-07-14 13:30:00,38.83,38.84,38.79,38.8,19380.0,29.0658,29.0733,29.0359,29.0434,19380.0
2015-07-14 13:35:00,38.79,38.82,38.79,38.81,4378.0,29.0359,29.0583,29.0359,29.0508,4378.0
2015-07-14 13:40:00,38.82,38.83,38.78,38.79,7852.0,29.0583,29.0658,29.0284,29.0359,7852.0
2015-07-14 13:45:00,38.79,38.83,38.78,38.82,24264.0,29.0359,29.0658,29.0284,29.0583,24264.0
2015-07-14 13:50:00,38.82,38.83,38.82,38.82,950.0,29.0583,29.0658,29.0583,29.0583,950.0
2015-07-14 13:55:00,38.83,38.84,38.82,38.83,9041.0,29.0658,29.0733,29.0583,29.0658,9041.0
2015-07-14 14:00:00,38.83,38.83,38.81,38.82,20253.0,29.0658,29.0658,29.0508,29.0583,20253.0
2015-07-14 14:05:00,38.83,38.84,38.8,38.81,27783.0,29.0658,29.0733,29.0434,29.0508,27783.0
2015-07-14 14:10:00,38.82,38.83,38.81,38.82,17048.0,29.0583,29.0658,29.0508,29.0583,17048.0
2015-07-14 14:15:00,38.83,38.85,38.82,38.85,10649.0,29.0658,29.0808,29.0583,29.0808,10649.0
2015-07-14 14:20:00,38.84,38.84,38.81,38.83,21915.0,29.0733,29.0733,29.0508,29.0658,21915.0
2015-07-14 14:25:00,38.82,38.85,38.81,38.85,11092.0,29.0583,29.0808,29.0508,29.0808,11092.0
2015-07-14 14:30:00,38.86,38.9,38.86,38.88,13796.0,29.0883,29.1182,29.0883,29.1032,13796.0
2015-07-14 14:35:00,38.88,38.89,38.87,38.88,10951.0,29.1032,29.1107,29.0958,29.1032,10951.0
2015-07-14 14:40:00,38.89,38.9,38.87,38.87,11748.0,29.1107,29.1182,29.0958,29.0958,11748.0
2015-07-14 14:45:00,38.86,38.87,38.84,38.84,7565.0,29.0883,29.0958,29.0733,29.0733,7565.0
2015-07-14 14:50:00,38.84,38.86,38.84,38.86,3421.0,29.0733,29.0883,29.0733,29.0883,3421.0
2015-07-14 14:55:00,38.87,38.87,38.85,38.86,53613.0,29.0958,29.0958,29.0808,29.0883,53613.0
2015-07-14 15:00:00,38.87,38.92,38.87,38.92,10190.0,29.0958,29.1332,29.0958,29.1332,10190.0
2015-07-14 15:05:00,38.92,38.93,38.91,38.91,12319.0,29.1332,29.1407,29.1257,29.1257,12319.0
2015-07-14 15:10:00,38.92,38.95,38.92,38.95,7042.0,29.1332,29.1556,29.1332,29.1556,7042.0
2015-07-14 15:15:00,38.95,38.97,38.93,38.97,24386.0,29.1556,29.1706,29.1407,29.1706,24386.0
2015-07-14 15:20:00,38.97,38.97,38.93,38.93,18611.0,29.1706,29.1706,29.1407,29.1407,18611.0
2015-07-14 15:25:00,38.94,38.96,38.93,38.96,19727.0,29.1482,29.1631,29.1407,29.1631,19727.0
2015-07-14 15:30:00,38.96,38.97,38.94,38.96,25984.0,29.1631,29.1706,29.1482,29.1631,25984.0
2015-07-14 15:35:00,38.96,38.96,38.91,38.91,28499.0,29.1631,29.1631,29.1257,29.1257,28499.0
2015-07-14 15:40:00,38.91,38.95,38.91,38.93,43578.0,29.1257,29.1556,29.1257,29.1407,43578.0
2015-07-14 15:45:00,38.93,38.95,38.9,38.93,65815.0,29.1407,29.1556,29.1182,29.1407,65815.0
2015-07-14 15:50:00,38.92,38.93,38.91,38.93,27791.0,29.1332,29.1407,29.1257,29.1407,27791.0
2015-07-14 15:55:00,38.93,38.93,38.87,38.87,142371.0,29.1407,29.1407,29.0958,29.0958,142371.0
2015-07-15 09:30:00,38.88,39.08,38.76,38.81,56576.0,29.1032,29.2529,29.0134,29.0508,56576.0
2015-07-15 09:35:00,38.87,38.89,38.8,38.82,11948.0,29.0958,29.1107,29.0434,29.0583,11948.0
2015-07-15 09:40:00,38.81,38.83,38.76,38.81,24611.0,29.0508,29.0658,29.0134,29.0508,24611.0
2015-07-15 09:45:00,38.81,38.82,38.75,38.79,17623.0,29.0508,29.0583,29.0059,29.0359,17623.0
2015-07-15 09:50:00,38.79,38.81,38.76,38.78,27414.0,29.0359,29.0508,29.0134,29.0284,27414.0
2015-07-15 09:55:00,38.77,38.78,38.74,38.78,17294.0,29.0209,29.0284,28.9984,29.0284,17294.0
2015-07-15 10:00:00,38.78,38.83,38.76,38.8,21416.0,29.0284,29.0658,29.0134,29.0434,21416.0
2015-07-15 10:05:00,38.8,38.83,38.79,38.83,11258.0,29.0434,29.0658,29.0359,29.0658,11258.0
2015-07-15 10:10:00,38.83,38.85,38.81,38.84,23940.0,29.0658,29.0808,29.0508,29.0733,23940.0
2015-07-15 10:15:00,38.84,38.89,38.83,38.89,20901.0,29.0733,29.1107,29.0658,29.1107,20901.0
2015-07-15 10:20:00,38.89,38.9,38.87,38.88,113615.0,29.1107,29.1182,29.0958,29.1032,113615.0
2015-07-15 10:25:00,38.88,38.93,38.87,38.91,24249.0,29.1032,29.1407,29.0958,29.1257,24249.0
2015-07-15 10:30:00,38.91,38.92,38.89,38.91,67899.0,29.1257,29.1332,29.1107,29.1257,67899.0
2015-07-15 10:35:00,38.91,39.01,38.91,39.01,19356.0,29.1257,29.2005,29.1257,29.2005,19356.0
2015-07-15 10:40:00,39.01,39.03,38.99,39.03,13107.0,29.2005,29.2155,29.1856,29.2155,13107.0
2015-07-15 10:45:00,39.02,39.05,39.02,39.05,20140.0,29.208,29.2305,29.208,29.2305,20140.0
2015-07-15 10:50:00,39.04,39.05,39.02,39.05,20076.0,29.223,29.2305,29.208,29.2305,20076.0
2015-07-15 10:55:00,39.06,39.09,39.05,39.09,15320.0,29.238,29.2604,29.2305,29.2604,15320.0
2015-07-15 11:00:00,39.08,39.1,39.04,39.05,62000.0,29.2529,29.2679,29.223,29.2305,62000.0
2015-07-15 11:05:00,39.05,39.1,39.05,39.1,16203.0,29.2305,29.2679,29.2305,29.2679,16203.0
2015-07-15 11:10:00,39.1,39.1,39.07,39.08,35130.0,29.2679,29.2679,29.2455,29.2529,35130.0
2015-07-15 11:15:00,39.08,39.16,39.07,39.13,39305.0,29.2529,29.3128,29.2455,29.2904,39305.0
2015-07-15 11:20:00,39.13,39.19,39.12,39.19,28583.0,29.2904,29.3353,29.2829,29.3353,28583.0
2015-07-15 11:25:00,39.18,39.19,39.13,39.15,26792.0,29.3278,29.3353,29.2904,29.3053,26792.0
2015-07-15 11:30:00,39.15,39.16,39.11,39.12,18426.0,29.3053,29.3128,29.2754,29.2829,18426.0
2015-07-15 11:35:00,39.11,39.12,39.08,39.11,21309.0,29.2754,29.2829,29.2529,29.2754,21309.0
2015-07-15 11:40:00,39.12,39.14,39.1,39.13,32399.0,29.2829,29.2979,29.2679,29.2904,32399.0
2015-07-15 11:45:00,39.13,39.14,39.12,39.13,29500.0,29.2904,29.2979,29.2829,29.2904,29500.0
2015-07-15 11:50:00,39.13,39.13,39.11,39.12,16555.0,29.2904,29.2904,29.2754,29.2829,16555.0
2015-07-15 11:55:00,39.12,39.12,39.09,39.1,16237.0,29.2829,29.2829,29.2604,29.2679,16237.0
2015-07-15 12:00:00,39.09,39.1,39.08,39.09,3357.0,29.2604,29.2679,29.2529,29.2604,3357.0
2015-07-15 12:05:00,39.09,39.11,39.08,39.09,16002.0,29.2604,29.2754,29.2529,29.2604,16002.0
2015-07-15 12:10:00,39.1,39.1,38.99,39.0,22083.0,29.2679,29.2679,29.1856,29.1931,22083.0
2015-07-15 12:15:00,39.0,39.0,38.97,38.97,9121.0,29.1931,29.1931,29.1706,29.1706,9121.0
2015-07-15 12:20:00,38.98,38.98,38.96,38.97,7407.0,29.1781,29.1781,29.1631,29.1706,7407.0
2015-07-15 12:25:00,38.97,38.97,38.95,38.96,12786.0,29.1706,29.1706,29.1556,29.1631,12786.0
2015-07-15 12:30:00,38.96,39.0,38.96,39.0,11945.0,29.1631,29.1931,29.1631,29.1931,11945.0
2015-07-15 12:35:00,39.01,39.03,39.0,39.01,6835.0,29.2005,29.2155,29.1931,29.2005,6835.0
2015-07-15 12:40:00,39.02,39.02,38.98,38.99,10296.0,29.208,29.208,29.1781,29.1856,10296.0
2015-07-15 12:45:00,39.0,39.05,38.99,39.05,25609.0,29.1931,29.2305,29.1856,29.2305,25609.0
2015-07-15 12:50:00,39.05,39.05,39.02,39.03,30995.0,29.2305,29.2305,29.208,29.2155,30995.0
2015-07-15 12:55:00,39.03,39.04,39.03,39.04,17814.0,29.2155,29.223,29.2155,29.223,17814.0
2015-07-15 13:00:00,39.03,39.05,39.03,39.05,11413.0,29.2155,29.2305,29.2155,29.2305,11413.0
2015-07-15 13:05:00,39.05,39.07,39.04,39.04,13559.0,29.2305,29.2455,29.223,29.223,13559.0
2015-07-15 13:10:00,39.04,39.07,39.03,39.06,8651.0,29.223,29.2455,29.2155,29.238,8651.0
2015-07-15 13:15:00,39.07,39.09,39.06,39.08,10158.0,29.2455,29.2604,29.238,29.2529,10158.0
2015-07-15 13:20:00,39.07,39.09,39.06,39.08,13663.0,29.2455,29.2604,29.238,29.2529,13663.0
2015-07-15 13:25:00,39.07,39.09,39.07,39.08,10246.0,29.2455,29.2604,29.2455,29.2529,10246.0
2015-07-15 13:30:00,39.07,39.07,39.03,39.04,10077.0,29.2455,29.2455,29.2155,29.223,10077.0
2015-07-15 13:35:00,39.04,39.05,39.02,39.03,7350.0,29.223,29.2305,29.208,29.2155,7350.0
2015-07-15 13:40:00,39.03,39.04,39.02,39.02,9585.0,29.2155,29.223,29.208,29.208,9585.0
2015-07-15 13:45:00,39.02,39.03,39.01,39.03,11081.0,29.208,29.2155,29.2005,29.2155,11081.0
2015-07-15 13:50:00,39.02,39.03,39.02,39.02,7220.0,29.208,29.2155,29.208,29.208,7220.0
2015-07-15 13:55:00,39.02,39.07,39.02,39.05,24925.0,29.208,29.2455,29.208,29.2305,24925.0
2015-07-15 14:00:00,39.05,39.08,39.05,39.08,118595.0,29.2305,29.2529,29.2305,29.2529,118595.0
2015-07-15 14:05:00,39.08,39.11,39.08,39.11,17082.0,29.2529,29.2754,29.2529,29.2754,17082.0
2015-07-15 14:10:00,39.1,39.12,39.1,39.12,36956.0,29.2679,29.2829,29.2679,29.2829,36956.0
2015-07-15 14:15:00,39.12,39.13,39.11,39.12,19813.0,29.2829,29.2904,29.2754,29.2829,19813.0
2015-07-15 14:20:00,39.12,39.13,39.11,39.13,16102.0,29.2829,29.2904,29.2754,29.2904,16102.0
2015-07-15 14:25:00,39.13,39.14,39.12,39.13,33244.0,29.2904,29.2979,29.2829,29.2904,33244.0
2015-07-15 14:30:00,39.12,39.12,39.08,39.09,22014.0,29.2829,29.2829,29.2529,29.2604,22014.0
2015-07-15 14:35:00,39.09,39.09,39.03,39.03,52229.0,29.2604,29.2604,29.2155,29.2155,52229.0
2015-07-15 14:40:00,39.03,39.04,38.97,39.0,16486.0,29.2155,29.223,29.1706,29.1931,16486.0
2015-07-15 14:45:00,38.99,38.99,38.95,38.97,27985.0,29.1856,29.1856,29.1556,29.1706,27985.0
2015-07-15 14:50:00,38.97,38.97,38.92,38.94,29224.0,29.1706,29.1706,29.1332,29.1482,29224.0
2015-07-15 14:55:00,38.94,38.95,38.91,38.94,22003.0,29.1482,29.1556,29.1257,29.1482,22003.0
2015-07-15 15:00:00,38.94,38.99,38.93,38.98,29558.0,29.1482,29.1856,29.1407,29.1781,29558.0
2015-07-15 15:05:00,38.98,38.99,38.95,38.95,17153.0,29.1781,29.1856,29.1556,29.1556,17153.0
2015-07-15 15:10:00,38.95,38.97,38.94,38.95,14098.0,29.1556,29.1706,29.1482,29.1556,14098.0
2015-07-15 15:15:00,38.95,38.96,38.94,38.95,17547.0,29.1556,29.1631,29.1482,29.1556,17547.0
2015-07-15 15:20:00,38.95,38.96,38.9,38.9,18201.0,29.1556,29.1631,29.1182,29.1182,18201.0
2015-07-15 15:25:00,38.91,38.95,38.9,38.95,26780.0,29.1257,29.1556,29.1182,29.1556,26780.0
2015-07-15 15:30:00,38.95,38.98,38.94,38.96,42988.0,29.1556,29.1781,29.1482,29.1631,42988.0
2015-07-15 15:35:00,38.96,38.97,38.94,38.95,27995.0,29.1631,29.1706,29.1482,29.1556,27995.0
2015-07-15 15:40:00,38.96,38.96,38.9,38.91,48491.0,29.1631,29.1631,29.1182,29.1257,48491.0
2015-07-15 15:45:00,38.91,38.92,38.88,38.88,68422.0,29.1257,29.1332,29.1032,29.1032,68422.0
2015-07-15 15:50:00,38.88,38.95,38.88,38.94,77226.0,29.1032,29.1556,29.1032,29.1482,77226.0
2015-07-15 15:55:00,38.94,39.0,38.94,39.0,103893.0,29.1482,29.1931,29.1482,29.1931,103893.0
2015-07-16 09:30:00,39.09,39.37,39.0,39.24,70393.0,29.2604,29.47,29.1931,29.3727,70393.0
2015-07-16 09:35:00,39.21,39.26,39.16,39.25,8295.0,29.3503,29.3877,29.3128,29.3802,8295.0
2015-07-16 09:40:00,39.22,39.3,39.19,39.22,19090.0,29.3577,29.4176,29.3353,29.3577,19090.0
2015-07-16 09:45:00,39.23,39.23,39.14,39.14,18180.0,29.3652,29.3652,29.2979,29.2979,18180.0
2015-07-16 09:50:00,39.15,39.18,39.12,39.12,23644.0,29.3053,29.3278,29.2829,29.2829,23644.0
2015-07-16 09:55:00,39.11,39.14,39.04,39.05,15216.0,29.2754,29.2979,29.223,29.2305,15216.0
2015-07-16 10:00:00,39.06,39.19,39.06,39.19,30827.0,29.238,29.3353,29.238,29.3353,30827.0
2015-07-16 10:05:00,39.2,39.25,39.19,39.25,17725.0,29.3428,29.3802,29.3353,29.3802,17725.0
2015-07-16 10:10:00,39.25,39.28,39.23,39.23,12850.0,29.3802,29.4027,29.3652,29.3652,12850.0
2015-07-16 10:15:00,39.23,39.25,39.21,39.21,11663.0,29.3652,29.3802,29.3503,29.3503,11663.0
2015-07-16 10:20:00,39.21,39.26,39.2,39.26,13010.0,29.3503,29.3877,29.3428,29.3877,13010.0
2015-07-16 10:25:00,39.26,39.29,39.22,39.27,46871.0,29.3877,29.4101,29.3577,29.3952,46871.0
2015-07-16 10:30:00,39.28,39.35,39.28,39.34,35047.0,29.4027,29.4551,29.4027,29.4476,35047.0
2015-07-16 10:35:00,39.35,39.35,39.31,39.32,41483.0,29.4551,29.4551,29.4251,29.4326,41483.0
2015-07-16 10:40:00,39.33,39.46,39.32,39.46,74796.0,29.4401,29.5374,29.4326,29.5374,74796.0
2015-07-16 10:45:00,39.45,39.5,39.45,39.45,100262.0,29.5299,29.5673,29.5299,29.5299,100262.0
2015-07-16 10:50:00,39.46,39.5,39.45,39.47,23817.0,29.5374,29.5673,29.5299,29.5449,23817.0
2015-07-16 10:55:00,39.46,39.48,39.42,39.48,25317.0,29.5374,29.5524,29.5075,29.5524,25317.0
2015-07-16 11:00:00,39.48,39.49,39.43,39.43,14876.0,29.5524,29.5598,29.5149,29.5149,14876.0
2015-07-16 11:05:00,39.43,39.47,39.42,39.47,15150.0,29.5149,29.5449,29.5075,29.5449,15150.0
2015-07-16 11:10:00,39.47,39.47,39.37,39.37,18937.0,29.5449,29.5449,29.47,29.47,18937.0
2015-07-16 11:15:00,39.37,39.39,39.35,39.39,42114.0,29.47,29.485,29.4551,29.485,42114.0
2015-07-16 11:20:00,39.38,39.39,39.37,39.39,15299.0,29.4775,29.485,29.47,29.485,15299.0
2015-07-16 11:25:00,39.38,39.46,39.38,39.42,17226.0,29.4775,29.5374,29.4775,29.5075,17226.0
2015-07-16 11:30:00,39.42,39.46,39.42,39.43,13235.0,29.5075,29.5374,29.5075,29.5149,13235.0
2015-07-16 11:35:00,39.43,39.47,39.43,39.47,9404.0,29.5149,29.5449,29.5149,29.5449,9404.0
2015-07-16 11:40:00,39.47,39.47,39.45,39.47,8338.0,29.5449,29.5449,29.5299,29.5449,8338.0
2015-07-16 11:45:00,39.47,39.54,39.46,39.49,45622.0,29.5449,29.5973,29.5374,29.5598,45622.0
2015-07-16 11:50:00,39.49,39.49,39.42,39.45,16736.0,29.5598,29.5598,29.5075,29.5299,16736.0
2015-07-16 11:55:00,39.45,39.46,39.42,39.42,8550.0,29.5299,29.5374,29.5075,29.5075,8550.0
2015-07-16 12:00:00,39.42,39.44,39.42,39.43,9243.0,29.5075,29.5224,29.5075,29.5149,9243.0
2015-07-16 12:05:00,39.44,39.44,39.42,39.44,9226.0,29.5224,29.5224,29.5075,29.5224,9226.0
2015-07-16 12:10:00,39.44,39.45,39.41,39.42,10300.0,29.5224,29.5299,29.5,29.5075,10300.0
2015-07-16 12:15:00,39.41,39.41,39.35,39.36,15312.0,29.5,29.5,29.4551,29.4625,15312.0
2015-07-16 12:20:00,39.36,39.38,39.35,39.37,14979.0,29.4625,29.4775,29.4551,29.47,14979.0
2015-07-16 12:25:00,39.37,39.39,39.36,39.37,25717.0,29.47,29.485,29.4625,29.47,25717.0
2015-07-16 12:30:00,39.38,39.38,39.34,39.35,14037.0,29.4775,29.4775,29.4476,29.4551,14037.0
2015-07-16 12:35:00,39.35,39.37,39.34,39.37,10305.0,29.4551,29.47,29.4476,29.47,10305.0
2015-07-16 12:40:00,39.38,39.4,39.37,39.38,19902.0,29.4775,29.4925,29.47,29.4775,19902.0
2015-07-16 12:45:00,39.38,39.38,39.32,39.32,9227.0,29.4775,29.4775,29.4326,29.4326,9227.0
2015-07-16 12:50:00,39.32,39.32,39.26,39.26,11439.0,29.4326,29.4326,29.3877,29.3877,11439.0
2015-07-16 12:55:00,39.26,39.29,39.26,39.28,16292.0,29.3877,29.4101,29.3877,29.4027,16292.0
2015-07-16 13:00:00,39.27,39.3,39.27,39.3,25929.0,29.3952,29.4176,29.3952,29.4176,25929.0
2015-07-16 13:05:00,39.3,39.31,39.3,39.31,10866.0,29.4176,29.4251,29.4176,29.4251,10866.0
2015-07-16 13:10:00,39.31,39.33,39.3,39.32,14742.0,29.4251,29.4401,29.4176,29.4326,14742.0
2015-07-16 13:15:00,39.32,39.34,39.31,39.33,23405.0,29.4326,29.4476,29.4251,29.4401,23405.0
2015-07-16 13:20:00,39.33,39.34,39.32,39.34,17069.0,29.4401,29.4476,29.4326,29.4476,17069.0
2015-07-16 13:25:00,39.34,39.35,39.32,39.35,15121.0,29.4476,29.4551,29.4326,29.4551,15121.0
2015-07-16 13:30:00,39.35,39.37,39.33,39.34,20855.0,29.4551,29.47,29.4401,29.4476,20855.0
2015-07-16 13:35:00,39.35,39.4,39.34,39.4,18407.0,29.4551,29.4925,29.4476,29.4925,18407.0
2015-07-16 13:40:00,39.4,39.41,39.39,39.41,12368.0,29.4925,29.5,29.485,29.5,12368.0
2015-07-16 13:45:00,39.41,39.42,39.4,39.41,10400.0,29.5,29.5075,29.4925,29.5,10400.0
2015-07-16 13:50:00,39.4,39.4,39.37,39.39,9870.0,29.4925,29.4925,29.47,29.485,9870.0
2015-07-16 13:55:00,39.39,39.39,39.33,39.34,18077.0,29.485,29.485,29.4401,29.4476,18077.0
2015-07-16 14:00:00,39.33,39.36,39.33,39.36,11034.0,29.4401,29.4625,29.4401,29.4625,11034.0
2015-07-16 14:05:00,39.36,39.37,39.33,39.34,13278.0,29.4625,29.47,29.4401,29.4476,13278.0
2015-07-16 14:10:00,39.34,39.34,39.3,39.32,12006.0,29.4476,29.4476,29.4176,29.4326,12006.0
2015-07-16 14:15:00,39.32,39.32,39.3,39.31,10392.0,29.4326,29.4326,29.4176,29.4251,10392.0
2015-07-16 14:20:00,39.3,39.31,39.29,39.3,15899.0,29.4176,29.4251,29.4101,29.4176,15899.0
2015-07-16 14:25:00,39.3,39.32,39.29,39.32,12476.0,29.4176,29.4326,29.4101,29.4326,12476.0
2015-07-16 14:30:00,39.33,39.37,39.31,39.37,21185.0,29.4401,29.47,29.4251,29.47,21185.0
2015-07-16 14:35:00,39.37,39.39,39.37,39.38,12205.0,29.47,29.485,29.47,29.4775,12205.0
2015-07-16 14:40:00,39.39,39.41,39.38,39.39,21385.0,29.485,29.5,29.4775,29.485,21385.0
2015-07-16 14:45:00,39.39,39.39,39.37,39.37,4807.0,29.485,29.485,29.47,29.47,4807.0
2015-07-16 14:50:00,39.38,39.38,39.37,39.38,8537.0,29.4775,29.4775,29.47,29.4775,8537.0
2015-07-16 14:55:00,39.38,39.39,39.36,39.39,34827.0,29.4775,29.485,29.4625,29.485,34827.0
2015-07-16 15:00:00,39.39,39.4,39.38,39.39,15982.0,29.485,29.4925,29.4775,29.485,15982.0
2015-07-16 15:05:00,39.39,39.41,39.38,39.41,13006.0,29.485,29.5,29.4775,29.5,13006.0
2015-07-16 15:10:00,39.41,39.41,39.39,39.4,14487.0,29.5,29.5,29.485,29.4925,14487.0
2015-07-16 15:15:00,39.4,39.43,39.39,39.41,27286.0,29.4925,29.5149,29.485,29.5,27286.0
2015-07-16 15:20:00,39.4,39.43,39.39,39.43,28803.0,29.4925,29.5149,29.485,29.5149,28803.0
2015-07-16 15:25:00,39.43,39.44,39.42,39.43,40071.0,29.5149,29.5224,29.5075,29.5149,40071.0
2015-07-16 15:30:00,39.44,39.46,39.43,39.46,24609.0,29.5224,29.5374,29.5149,29.5374,24609.0
2015-07-16 15:35:00,39.46,39.47,39.43,39.47,33403.0,29.5374,29.5449,29.5149,29.5449,33403.0
2015-07-16 15:40:00,39.47,39.49,39.47,39.47,40060.0,29.5449,29.5598,29.5449,29.5449,40060.0
2015-07-16 15:45:00,39.48,39.51,39.47,39.51,45480.0,29.5524,29.5748,29.5449,29.5748,45480.0
2015-07-16 15:50:00,39.5,39.52,39.49,39.5,60774.0,29.5673,29.5823,29.5598,29.5673,60774.0
2015-07-16 15:55:00,39.51,39.51,39.45,39.51,162041.0,29.5748,29.5748,29.5299,29.5748,162041.0
2015-07-17 09:30:00,39.4,39.47,39.01,39.35,102661.0,29.4925,29.5449,29.2005,29.4551,102661.0
2015-07-17 09:35:00,39.38,39.39,39.26,39.33,29567.0,29.4775,29.485,29.3877,29.4401,29567.0
2015-07-17 09:40:00,39.34,39.38,39.33,39.36,24240.0,29.4476,29.4775,29.4401,29.4625,24240.0
2015-07-17 09:45:00,39.34,39.45,39.34,39.45,41862.0,29.4476,29.5299,29.4476,29.5299,41862.0
2015-07-17 09:50:00,39.45,39.45,39.4,39.44,12429.0,29.5299,29.5299,29.4925,29.5224,12429.0
2015-07-17 09:55:00,39.44,39.47,39.42,39.47,8876.0,29.5224,29.5449,29.5075,29.5449,8876.0
2015-07-17 10:00:00,39.47,39.49,39.44,39.46,18532.0,29.5449,29.5598,29.5224,29.5374,18532.0
2015-07-17 10:05:00,39.46,39.48,39.41,39.41,40621.0,29.5374,29.5524,29.5,29.5,40621.0
2015-07-17 10:10:00,39.4,39.43,39.39,39.39,24476.0,29.4925,29.5149,29.485,29.485,24476.0
2015-07-17 10:15:00,39.39,39.39,39.34,39.35,15621.0,29.485,29.485,29.4476,29.4551,15621.0
2015-07-17 10:20:00,39.35,39.36,39.32,39.35,12365.0,29.4551,29.4625,29.4326,29.4551,12365.0
2015-07-17 10:25:00,39.36,39.39,39.35,39.39,20854.0,29.4625,29.485,29.4551,29.485,20854.0
2015-07-17 10:30:00,39.39,39.4,39.31,39.31,23581.0,29.485,29.4925,29.4251,29.4251,23581.0
2015-07-17 10:35:00,39.3,39.31,39.27,39.31,11948.0,29.4176,29.4251,29.3952,29.4251,11948.0
2015-07-17 10:40:00,39.31,39.33,39.28,39.28,19976.0,29.4251,29.4401,29.4027,29.4027,19976.0
2015-07-17 10:45:00,39.29,39.35,39.29,39.34,31672.0,29.4101,29.4551,29.4101,29.4476,31672.0
2015-07-17 10:50:00,39.35,39.39,39.34,39.39,30026.0,29.4551,29.485,29.4476,29.485,30026.0
2015-07-17 10:55:00,39.39,39.41,39.38,39.41,18411.0,29.485,29.5,29.4775,29.5,18411.0
2015-07-17 11:00:00,39.4,39.43,39.4,39.4,26548.0,29.4925,29.5149,29.4925,29.4925,26548.0
2015-07-17 11:05:00,39.41,39.41,39.36,39.37,44900.0,29.5,29.5,29.4625,29.47,44900.0
2015-07-17 11:10:00,39.36,39.39,39.36,39.37,21453.0,29.4625,29.485,29.4625,29.47,21453.0
2015-07-17 11:15:00,39.37,39.42,39.37,39.42,12332.0,29.47,29.5075,29.47,29.5075,12332.0
2015-07-17 11:20:00,39.42,39.44,39.41,39.43,14256.0,29.5075,29.5224,29.5,29.5149,14256.0
2015-07-17 11:25:00,39.44,39.47,39.43,39.46,13867.0,29.5224,29.5449,29.5149,29.5374,13867.0
2015-07-17 11:30:00,39.47,39.5,39.47,39.48,15564.0,29.5449,29.5673,29.5449,29.5524,15564.0
2015-07-17 11:35:00,39.48,39.51,39.48,39.5,69304.0,29.5524,29.5748,29.5524,29.5673,69304.0
2015-07-17 11:40:00,39.51,39.57,39.51,39.56,12742.0,29.5748,29.6197,29.5748,29.6122,12742.0
2015-07-17 11:45:00,39.56,39.57,39.53,39.53,14126.0,29.6122,29.6197,29.5898,29.5898,14126.0
2015-07-17 11:50:00,39.53,39.54,39.53,39.54,5340.0,29.5898,29.5973,29.5898,29.5973,5340.0
2015-07-17 11:55:00,39.54,39.54,39.49,39.49,16527.0,29.5973,29.5973,29.5598,29.5598,16527.0
2015-07-17 12:00:00,39.49,39.51,39.48,39.5,15224.0,29.5598,29.5748,29.5524,29.5673,15224.0
2015-07-17 12:05:00,39.51,39.51,39.5,39.51,3000.0,29.5748,29.5748,29.5673,29.5748,3000.0
2015-07-17 12:10:00,39.51,39.52,39.49,39.52,16038.0,29.5748,29.5823,29.5598,29.5823,16038.0
2015-07-17 12:15:00,39.52,39.53,39.51,39.51,13277.0,29.5823,29.5898,29.5748,29.5748,13277.0
2015-07-17 12:20:00,39.52,39.52,39.47,39.5,39002.0,29.5823,29.5823,29.5449,29.5673,39002.0
2015-07-17 12:25:00,39.5,39.5,39.46,39.47,66240.0,29.5673,29.5673,29.5374,29.5449,66240.0
2015-07-17 12:30:00,39.47,39.48,39.45,39.47,16802.0,29.5449,29.5524,29.5299,29.5449,16802.0
2015-07-17 12:35:00,39.46,39.47,39.45,39.45,9461.0,29.5374,29.5449,29.5299,29.5299,9461.0
2015-07-17 12:40:00,39.46,39.46,39.39,39.4,43051.0,29.5374,29.5374,29.485,29.4925,43051.0
2015-07-17 12:45:00,39.41,39.45,39.41,39.44,8627.0,29.5,29.5299,29.5,29.5224,8627.0
2015-07-17 12:50:00,39.44,39.5,39.44,39.5,11056.0,29.5224,29.5673,29.5224,29.5673,11056.0
2015-07-17 12:55:00,39.48,39.49,39.45,39.46,22257.0,29.5524,29.5598,29.5299,29.5374,22257.0
2015-07-17 13:00:00,39.46,39.48,39.45,39.46,18543.0,29.5374,29.5524,29.5299,29.5374,18543.0
2015-07-17 13:05:00,39.47,39.47,39.45,39.45,10961.0,29.5449,29.5449,29.5299,29.5299,10961.0
2015-07-17 13:10:00,39.45,39.46,39.44,39.44,6864.0,29.5299,29.5374,29.5224,29.5224,6864.0
2015-07-17 13:15:00,39.45,39.45,39.41,39.42,23496.0,29.5299,29.5299,29.5,29.5075,23496.0
2015-07-17 13:20:00,39.41,39.43,39.39,39.41,33951.0,29.5,29.5149,29.485,29.5,33951.0
2015-07-17 13:25:00,39.42,39.44,39.42,39.44,14244.0,29.5075,29.5224,29.5075,29.5224,14244.0
2015-07-17 13:30:00,39.44,39.46,39.42,39.46,25134.0,29.5224,29.5374,29.5075,29.5374,25134.0
2015-07-17 13:35:00,39.46,39.47,39.45,39.47,25079.0,29.5374,29.5449,29.5299,29.5449,25079.0
2015-07-17 13:40:00,39.47,39.49,39.46,39.47,39614.0,29.5449,29.5598,29.5374,29.5449,39614.0
2015-07-17 13:45:00,39.47,39.47,39.43,39.44,17220.0,29.5449,29.5449,29.5149,29.5224,17220.0
2015-07-17 13:50:00,39.44,39.45,39.43,39.43,6750.0,29.5224,29.5299,29.5149,29.5149,6750.0
2015-07-17 13:55:00,39.43,39.44,39.42,39.44,12092.0,29.5149,29.5224,29.5075,29.5224,12092.0
2015-07-17 14:00:00,39.44,39.45,39.43,39.44,19152.0,29.5224,29.5299,29.5149,29.5224,19152.0
2015-07-17 14:05:00,39.44,39.46,39.44,39.45,7953.0,29.5224,29.5374,29.5224,29.5299,7953.0
2015-07-17 14:10:00,39.45,39.45,39.43,39.43,13088.0,29.5299,29.5299,29.5149,29.5149,13088.0
2015-07-17 14:15:00,39.44,39.45,39.43,39.45,12441.0,29.5224,29.5299,29.5149,29.5299,12441.0
2015-07-17 14:20:00,39.46,39.49,39.45,39.49,19178.0,29.5374,29.5598,29.5299,29.5598,19178.0
2015-07-17 14:25:00,39.48,39.49,39.47,39.48,8394.0,29.5524,29.5598,29.5449,29.5524,8394.0
2015-07-17 14:30:00,39.49,39.51,39.48,39.51,27056.0,29.5598,29.5748,29.5524,29.5748,27056.0
2015-07-17 14:35:00,39.51,39.51,39.49,39.5,12197.0,29.5748,29.5748,29.5598,29.5673,12197.0
2015-07-17 14:40:00,39.5,39.5,39.49,39.49,6088.0,29.5673,29.5673,29.5598,29.5598,6088.0
2015-07-17 14:45:00,39.5,39.5,39.47,39.47,25095.0,29.5673,29.5673,29.5449,29.5449,25095.0
2015-07-17 14:50:00,39.47,39.47,39.41,39.43,32138.0,29.5449,29.5449,29.5,29.5149,32138.0
2015-07-17 14:55:00,39.43,39.43,39.39,39.39,18473.0,29.5149,29.5149,29.485,29.485,18473.0
2015-07-17 15:00:00,39.39,39.39,39.35,39.38,26419.0,29.485,29.485,29.4551,29.4775,26419.0
2015-07-17 15:05:00,39.38,39.39,39.35,39.39,23868.0,29.4775,29.485,29.4551,29.485,23868.0
2015-07-17 15:10:00,39.38,39.38,39.36,39.37,25366.0,29.4775,29.4775,29.4625,29.47,25366.0
2015-07-17 15:15:00,39.37,39.42,39.37,39.4,38866.0,29.47,29.5075,29.47,29.4925,38866.0
2015-07-17 15:20:00,39.41,39.42,39.39,39.42,22295.0,29.5,29.5075,29.485,29.5075,22295.0
2015-07-17 15:25:00,39.42,39.43,39.4,39.41,34795.0,29.5075,29.5149,29.4925,29.5,34795.0
2015-07-17 15:30:00,39.41,39.43,39.4,39.42,24672.0,29.5,29.5149,29.4925,29.5075,24672.0
2015-07-17 15:35:00,39.43,39.48,39.43,39.46,31976.0,29.5149,29.5524,29.5149,29.5374,31976.0
2015-07-17 15:40:00,39.47,39.48,39.45,39.46,44248.0,29.5449,29.5524,29.5299,29.5374,44248.0
2015-07-17 15:45:00,39.46,39.5,39.46,39.5,52413.0,29.5374,29.5673,29.5374,29.5673,52413.0
2015-07-17 15:50:00,39.5,39.51,39.48,39.48,72944.0,29.5673,29.5748,29.5524,29.5524,72944.0
2015-07-17 15:55:00,39.49,39.5,39.47,39.49,189144.0,29.5598,29.5673,29.5449,29.5598,189144.0
2015-07-20 09:30:00,39.31,39.45,39.05,39.32,37439.0,29.4251,29.5299,29.2305,29.4326,37439.0
2015-07-20 09:35:00,39.34,39.34,39.19,39.19,18589.0,29.4476,29.4476,29.3353,29.3353,18589.0
2015-07-20 09:40:00,39.19,39.27,39.16,39.24,58065.0,29.3353,29.3952,29.3128,29.3727,58065.0
2015-07-20 09:45:00,39.24,39.32,39.21,39.26,49033.0,29.3727,29.4326,29.3503,29.3877,49033.0
2015-07-20 09:50:00,39.26,39.32,39.26,39.29,45106.0,29.3877,29.4326,29.3877,29.4101,45106.0
2015-07-20 09:55:00,39.28,39.31,39.25,39.26,18972.0,29.4027,29.4251,29.3802,29.3877,18972.0
2015-07-20 10:00:00,39.26,39.33,39.25,39.3,28973.0,29.3877,29.4401,29.3802,29.4176,28973.0
2015-07-20 10:05:00,39.31,39.37,39.31,39.34,26137.0,29.4251,29.47,29.4251,29.4476,26137.0
2015-07-20 10:10:00,39.35,39.35,39.31,39.31,23695.0,29.4551,29.4551,29.4251,29.4251,23695.0
2015-07-20 10:15:00,39.31,39.33,39.28,39.31,21429.0,29.4251,29.4401,29.4027,29.4251,21429.0
2015-07-20 10:20:00,39.31,39.39,39.3,39.39,37615.0,29.4251,29.485,29.4176,29.485,37615.0
2015-07-20 10:25:00,39.39,39.48,39.39,39.46,57631.0,29.485,29.5524,29.485,29.5374,57631.0
2015-07-20 10:30:00,39.46,39.49,39.39,39.48,21366.0,29.5374,29.5598,29.485,29.5524,21366.0
2015-07-20 10:35:00,39.48,39.51,39.46,39.5,26420.0,29.5524,29.5748,29.5374,29.5673,26420.0
2015-07-20 10:40:00,39.51,39.51,39.48,39.51,21184.0,29.5748,29.5748,29.5524,29.5748,21184.0
2015-07-20 10:45:00,39.5,39.52,39.43,39.43,15518.0,29.5673,29.5823,29.5149,29.5149,15518.0
2015-07-20 10:50:00,39.44,39.45,39.39,39.42,13053.0,29.5224,29.5299,29.485,29.5075,13053.0
2015-07-20 10:55:00,39.41,39.41,39.34,39.34,16921.0,29.5,29.5,29.4476,29.4476,16921.0
2015-07-20 11:00:00,39.34,39.41,39.34,39.41,15277.0,29.4476,29.5,29.4476,29.5,15277.0
2015-07-20 11:05:00,39.41,39.5,39.41,39.5,29616.0,29.5,29.5673,29.5,29.5673,29616.0
2015-07-20 11:10:00,39.49,39.51,39.48,39.49,31856.0,29.5598,29.5748,29.5524,29.5598,31856.0
2015-07-20 11:15:00,39.49,39.5,39.48,39.5,41521.0,29.5598,29.5673,29.5524,29.5673,41521.0
2015-07-20 11:20:00,39.5,39.51,39.48,39.5,30369.0,29.5673,29.5748,29.5524,29.5673,30369.0
2015-07-20 11:25:00,39.5,39.52,39.49,39.49,40838.0,29.5673,29.5823,29.5598,29.5598,40838.0
2015-07-20 11:30:00,39.49,39.5,39.43,39.44,25996.0,29.5598,29.5673,29.5149,29.5224,25996.0
2015-07-20 11:35:00,39.44,39.47,39.43,39.46,64444.0,29.5224,29.5449,29.5149,29.5374,64444.0
2015-07-20 11:40:00,39.45,39.47,39.42,39.43,17755.0,29.5299,29.5449,29.5075,29.5149,17755.0
2015-07-20 11:45:00,39.43,39.46,39.42,39.43,18225.0,29.5149,29.5374,29.5075,29.5149,18225.0
2015-07-20 11:50:00,39.43,39.44,39.43,39.43,15064.0,29.5149,29.5224,29.5149,29.5149,15064.0
2015-07-20 11:55:00,39.43,39.43,39.37,39.38,12901.0,29.5149,29.5149,29.47,29.4775,12901.0
2015-07-20 12:00:00,39.37,39.43,39.35,39.43,29548.0,29.47,29.5149,29.4551,29.5149,29548.0
2015-07-20 12:05:00,39.44,39.45,39.41,39.44,72852.0,29.5224,29.5299,29.5,29.5224,72852.0
2015-07-20 12:10:00,39.45,39.46,39.43,39.46,23070.0,29.5299,29.5374,29.5149,29.5374,23070.0
2015-07-20 12:15:00,39.46,39.46,39.41,39.41,15429.0,29.5374,29.5374,29.5,29.5,15429.0
2015-07-20 12:20:00,39.41,39.46,39.41,39.44,29000.0,29.5,29.5374,29.5,29.5224,29000.0
2015-07-20 12:25:00,39.44,39.45,39.42,39.42,11315.0,29.5224,29.5299,29.5075,29.5075,11315.0
2015-07-20 12:30:00,39.41,39.44,39.39,39.44,18960.0,29.5,29.5224,29.485,29.5224,18960.0
2015-07-20 12:35:00,39.45,39.45,39.4,39.4,98523.0,29.5299,29.5299,29.4925,29.4925,98523.0
2015-07-20 12:40:00,39.41,39.49,39.41,39.45,60202.0,29.5,29.5598,29.5,29.5299,60202.0
2015-07-20 12:45:00,39.45,39.5,39.45,39.47,33250.0,29.5299,29.5673,29.5299,29.5449,33250.0
2015-07-20 12:50:00,39.47,39.49,39.46,39.49,42245.0,29.5449,29.5598,29.5374,29.5598,42245.0
2015-07-20 12:55:00,39.48,39.52,39.48,39.49,36456.0,29.5524,29.5823,29.5524,29.5598,36456.0
2015-07-20 13:00:00,39.5,39.55,39.49,39.53,57562.0,29.5673,29.6048,29.5598,29.5898,57562.0
2015-07-20 13:05:00,39.52,39.52,39.48,39.48,19166.0,29.5823,29.5823,29.5524,29.5524,19166.0
2015-07-20 13:10:00,39.48,39.52,39.48,39.52,14731.0,29.5524,29.5823,29.5524,29.5823,14731.0
2015-07-20 13:15:00,39.51,39.55,39.51,39.55,5475.0,29.5748,29.6048,29.5748,29.6048,5475.0
2015-07-20 13:20:00,39.54,39.55,39.51,39.51,22845.0,29.5973,29.6048,29.5748,29.5748,22845.0
2015-07-20 13:25:00,39.52,39.52,39.47,39.47,18960.0,29.5823,29.5823,29.5449,29.5449,18960.0
2015-07-20 13:30:00,39.47,39.54,39.47,39.54,19631.0,29.5449,29.5973,29.5449,29.5973,19631.0
2015-07-20 13:35:00,39.54,39.57,39.54,39.55,27230.0,29.5973,29.6197,29.5973,29.6048,27230.0
2015-07-20 13:40:00,39.55,39.57,39.53,39.54,19933.0,29.6048,29.6197,29.5898,29.5973,19933.0
2015-07-20 13:45:00,39.55,39.56,39.5,39.52,14074.0,29.6048,29.6122,29.5673,29.5823,14074.0
2015-07-20 13:50:00,39.52,39.53,39.48,39.49,12097.0,29.5823,29.5898,29.5524,29.5598,12097.0
2015-07-20 13:55:00,39.49,39.49,39.46,39.47,14136.0,29.5598,29.5598,29.5374,29.5449,14136.0
2015-07-20 14:00:00,39.46,39.51,39.45,39.51,24917.0,29.5374,29.5748,29.5299,29.5748,24917.0
2015-07-20 14:05:00,39.51,39.54,39.51,39.52,18300.0,29.5748,29.5973,29.5748,29.5823,18300.0
2015-07-20 14:10:00,39.52,39.52,39.51,39.51,13284.0,29.5823,29.5823,29.5748,29.5748,13284.0
2015-07-20 14:15:00,39.52,39.52,39.48,39.5,18237.0,29.5823,29.5823,29.5524,29.5673,18237.0
2015-07-20 14:20:00,39.5,39.51,39.48,39.5,28013.0,29.5673,29.5748,29.5524,29.5673,28013.0
2015-07-20 14:25:00,39.5,39.52,39.49,39.52,24975.0,29.5673,29.5823,29.5598,29.5823,24975.0
2015-07-20 14:30:00,39.53,39.58,39.52,39.56,20362.0,29.5898,29.6272,29.5823,29.6122,20362.0
2015-07-20 14:35:00,39.56,39.58,39.54,39.57,82321.0,29.6122,29.6272,29.5973,29.6197,82321.0
2015-07-20 14:40:00,39.57,39.63,39.57,39.6,49822.0,29.6197,29.6646,29.6197,29.6422,49822.0
2015-07-20 14:45:00,39.61,39.62,39.6,39.61,21137.0,29.6497,29.6572,29.6422,29.6497,21137.0
2015-07-20 14:50:00,39.62,39.62,39.61,39.61,22976.0,29.6572,29.6572,29.6497,29.6497,22976.0
2015-07-20 14:55:00,39.62,39.63,39.6,39.61,40636.0,29.6572,29.6646,29.6422,29.6497,40636.0
2015-07-20 15:00:00,39.6,39.61,39.58,39.59,17468.0,29.6422,29.6497,29.6272,29.6347,17468.0
2015-07-20 15:05:00,39.59,39.66,39.58,39.66,46233.0,29.6347,29.6871,29.6272,29.6871,46233.0
2015-07-20 15:10:00,39.66,39.71,39.66,39.71,42238.0,29.6871,29.7245,29.6871,29.7245,42238.0
2015-07-20 15:15:00,39.71,39.72,39.61,39.62,88175.0,29.7245,29.732,29.6497,29.6572,88175.0
2015-07-20 15:20:00,39.62,39.66,39.62,39.66,36397.0,29.6572,29.6871,29.6572,29.6871,36397.0
2015-07-20 15:25:00,39.66,39.72,39.65,39.72,44191.0,29.6871,29.732,29.6796,29.732,44191.0
2015-07-20 15:30:00,39.72,39.73,39.69,39.71,61657.0,29.732,29.7395,29.7096,29.7245,61657.0
2015-07-20 15:35:00,39.72,39.73,39.65,39.66,132402.0,29.732,29.7395,29.6796,29.6871,132402.0
2015-07-20 15:40:00,39.65,39.66,39.62,39.63,47053.0,29.6796,29.6871,29.6572,29.6646,47053.0
2015-07-20 15:45:00,39.63,39.69,39.62,39.66,95989.0,29.6646,29.7096,29.6572,29.6871,95989.0
2015-07-20 15:50:00,39.67,39.69,39.66,39.69,76511.0,29.6946,29.7096,29.6871,29.7096,76511.0
2015-07-20 15:55:00,39.68,39.75,39.65,39.65,242149.0,29.7021,29.7545,29.6796,29.6796,242149.0
2015-07-21 09:30:00,39.55,40.18,39.15,40.18,58522.0,29.6048,30.0763,29.3053,30.0763,58522.0
2015-07-21 09:35:00,40.23,40.33,40.0,40.01,40775.0,30.1138,30.1886,29.9416,29.9491,40775.0
2015-07-21 09:40:00,39.99,40.11,39.99,40.05,57429.0,29.9341,30.0239,29.9341,29.979,57429.0
2015-07-21 09:45:00,40.04,40.06,39.97,39.98,43486.0,29.9715,29.9865,29.9191,29.9266,43486.0
2015-07-21 09:50:00,39.98,40.05,39.97,40.0,46742.0,29.9266,29.979,29.9191,29.9416,46742.0
2015-07-21 09:55:00,39.99,40.32,39.99,40.32,73314.0,29.9341,30.1811,29.9341,30.1811,73314.0
2015-07-21 10:00:00,40.31,40.32,40.1,40.12,62565.0,30.1737,30.1811,30.0165,30.0314,62565.0
2015-07-21 10:05:00,40.1,40.17,40.1,40.16,70549.0,30.0165,30.0689,30.0165,30.0614,70549.0
2015-07-21 10:10:00,40.16,40.21,40.13,40.17,86320.0,30.0614,30.0988,30.0389,30.0689,86320.0
2015-07-21 10:15:00,40.17,40.2,40.12,40.2,56593.0,30.0689,30.0913,30.0314,30.0913,56593.0
2015-07-21 10:20:00,40.21,40.22,40.17,40.18,38996.0,30.0988,30.1063,30.0689,30.0763,38996.0
2015-07-21 10:25:00,40.18,40.18,40.13,40.15,38391.0,30.0763,30.0763,30.0389,30.0539,38391.0
2015-07-21 10:30:00,40.15,40.16,40.04,40.14,52759.0,30.0539,30.0614,29.9715,30.0464,52759.0
2015-07-21 10:35:00,40.14,40.19,40.13,40.19,27268.0,30.0464,30.0838,30.0389,30.0838,27268.0
2015-07-21 10:40:00,40.19,40.19,40.12,40.13,39415.0,30.0838,30.0838,30.0314,30.0389,39415.0
2015-07-21 10:45:00,40.13,40.2,40.12,40.15,38413.0,30.0389,30.0913,30.0314,30.0539,38413.0
2015-07-21 10:50:00,40.14,40.19,40.12,40.17,34794.0,30.0464,30.0838,30.0314,30.0689,34794.0
2015-07-21 10:55:00,40.16,40.17,40.15,40.15,12512.0,30.0614,30.0689,30.0539,30.0539,12512.0
2015-07-21 11:00:00,40.15,40.16,40.09,40.09,27637.0,30.0539,30.0614,30.009,30.009,27637.0
2015-07-21 11:05:00,40.09,40.16,40.09,40.16,19460.0,30.009,30.0614,30.009,30.0614,19460.0
2015-07-21 11:10:00,40.16,40.18,40.09,40.09,40306.0,30.0614,30.0763,30.009,30.009,40306.0
2015-07-21 11:15:00,40.1,40.1,40.04,40.05,21558.0,30.0165,30.0165,29.9715,29.979,21558.0
2015-07-21 11:20:00,40.04,40.14,40.04,40.14,42239.0,29.9715,30.0464,29.9715,30.0464,42239.0
2015-07-21 11:25:00,40.14,40.14,40.06,40.12,37268.0,30.0464,30.0464,29.9865,30.0314,37268.0
2015-07-21 11:30:00,40.12,40.13,40.09,40.12,56085.0,30.0314,30.0389,30.009,30.0314,56085.0
2015-07-21 11:35:00,40.12,40.16,40.11,40.16,30606.0,30.0314,30.0614,30.0239,30.0614,30606.0
2015-07-21 11:40:00,40.16,40.29,40.16,40.27,62111.0,30.0614,30.1587,30.0614,30.1437,62111.0
2015-07-21 11:45:00,40.28,40.35,40.24,40.24,49732.0,30.1512,30.2036,30.1213,30.1213,49732.0
2015-07-21 11:50:00,40.25,40.25,40.15,40.15,25634.0,30.1287,30.1287,30.0539,30.0539,25634.0
2015-07-21 11:55:00,40.16,40.3,40.15,40.3,58490.0,30.0614,30.1662,30.0539,30.1662,58490.0
2015-07-21 12:00:00,40.3,40.34,40.29,40.34,22269.0,30.1662,30.1961,30.1587,30.1961,22269.0
2015-07-21 12:05:00,40.34,40.34,40.26,40.26,34856.0,30.1961,30.1961,30.1362,30.1362,34856.0
2015-07-21 12:10:00,40.27,40.33,40.25,40.33,42614.0,30.1437,30.1886,30.1287,30.1886,42614.0
2015-07-21 12:15:00,40.34,40.35,40.32,40.34,38593.0,30.1961,30.2036,30.1811,30.1961,38593.0
2015-07-21 12:20:00,40.33,40.34,40.29,40.31,41414.0,30.1886,30.1961,30.1587,30.1737,41414.0
2015-07-21 12:25:00,40.3,40.39,40.3,40.39,27244.0,30.1662,30.2335,30.1662,30.2335,27244.0
2015-07-21 12:30:00,40.4,40.43,40.36,40.36,43767.0,30.241,30.2635,30.2111,30.2111,43767.0
2015-07-21 12:35:00,40.36,40.36,40.18,40.18,38513.0,30.2111,30.2111,30.0763,30.0763,38513.0
2015-07-21 12:40:00,40.18,40.19,40.14,40.15,36796.0,30.0763,30.0838,30.0464,30.0539,36796.0
2015-07-21 12:45:00,40.14,40.16,40.08,40.08,62358.0,30.0464,30.0614,30.0015,30.0015,62358.0
2015-07-21 12:50:00,40.08,40.09,39.99,40.02,41983.0,30.0015,30.009,29.9341,29.9566,41983.0
2015-07-21 12:55:00,40.02,40.08,39.99,40.01,54372.0,29.9566,30.0015,29.9341,29.9491,54372.0
2015-07-21 13:00:00,40.0,40.06,40.0,40.06,20434.0,29.9416,29.9865,29.9416,29.9865,20434.0
2015-07-21 13:05:00,40.06,40.09,40.05,40.09,31990.0,29.9865,30.009,29.979,30.009,31990.0
2015-07-21 13:10:00,40.09,40.13,40.09,40.11,26388.0,30.009,30.0389,30.009,30.0239,26388.0
2015-07-21 13:15:00,40.11,40.14,40.1,40.14,17400.0,30.0239,30.0464,30.0165,30.0464,17400.0
2015-07-21 13:20:00,40.15,40.17,40.08,40.09,47133.0,30.0539,30.0689,30.0015,30.009,47133.0
2015-07-21 13:25:00,40.09,40.14,40.07,40.07,49102.0,30.009,30.0464,29.994,29.994,49102.0
2015-07-21 13:30:00,40.07,40.13,40.06,40.12,39899.0,29.994,30.0389,29.9865,30.0314,39899.0
2015-07-21 13:35:00,40.11,40.12,40.06,40.06,28668.0,30.0239,30.0314,29.9865,29.9865,28668.0
2015-07-21 13:40:00,40.06,40.1,40.06,40.1,41562.0,29.9865,30.0165,29.9865,30.0165,41562.0
2015-07-21 13:45:00,40.11,40.16,40.1,40.16,23876.0,30.0239,30.0614,30.0165,30.0614,23876.0
2015-07-21 13:50:00,40.16,40.2,40.15,40.2,19487.0,30.0614,30.0913,30.0539,30.0913,19487.0
2015-07-21 13:55:00,40.2,40.21,40.15,40.19,78191.0,30.0913,30.0988,30.0539,30.0838,78191.0
2015-07-21 14:00:00,40.19,40.21,40.18,40.2,44928.0,30.0838,30.0988,30.0763,30.0913,44928.0
2015-07-21 14:05:00,40.2,40.22,40.19,40.22,11351.0,30.0913,30.1063,30.0838,30.1063,11351.0
2015-07-21 14:10:00,40.22,40.27,40.22,40.27,61298.0,30.1063,30.1437,30.1063,30.1437,61298.0
2015-07-21 14:15:00,40.26,40.36,40.26,40.34,62745.0,30.1362,30.2111,30.1362,30.1961,62745.0
2015-07-21 14:20:00,40.34,40.39,40.31,40.39,41467.0,30.1961,30.2335,30.1737,30.2335,41467.0
2015-07-21 14:25:00,40.39,40.4,40.34,40.38,41696.0,30.2335,30.241,30.1961,30.226,41696.0
2015-07-21 14:30:00,40.38,40.39,40.3,40.3,41017.0,30.226,30.2335,30.1662,30.1662,41017.0
2015-07-21 14:35:00,40.32,40.34,40.31,40.34,13369.0,30.1811,30.1961,30.1737,30.1961,13369.0
2015-07-21 14:40:00,40.34,40.39,40.33,40.38,45268.0,30.1961,30.2335,30.1886,30.226,45268.0
2015-07-21 14:45:00,40.39,40.39,40.31,40.31,44449.0,30.2335,30.2335,30.1737,30.1737,44449.0
2015-07-21 14:50:00,40.31,40.32,40.27,40.32,47008.0,30.1737,30.1811,30.1437,30.1811,47008.0
2015-07-21 14:55:00,40.32,40.34,40.3,40.31,42500.0,30.1811,30.1961,30.1662,30.1737,42500.0
2015-07-21 15:00:00,40.32,40.36,40.3,40.33,65631.0,30.1811,30.2111,30.1662,30.1886,65631.0
2015-07-21 15:05:00,40.33,40.34,40.3,40.34,40910.0,30.1886,30.1961,30.1662,30.1961,40910.0
2015-07-21 15:10:00,40.34,40.34,40.27,40.27,60670.0,30.1961,30.1961,30.1437,30.1437,60670.0
2015-07-21 15:15:00,40.28,40.32,40.26,40.3,60281.0,30.1512,30.1811,30.1362,30.1662,60281.0
2015-07-21 15:20:00,40.3,40.31,40.28,40.31,36066.0,30.1662,30.1737,30.1512,30.1737,36066.0
2015-07-21 15:25:00,40.31,40.35,40.3,40.35,36225.0,30.1737,30.2036,30.1662,30.2036,36225.0
2015-07-21 15:30:00,40.35,40.35,40.29,40.3,51890.0,30.2036,30.2036,30.1587,30.1662,51890.0
2015-07-21 15:35:00,40.3,40.32,40.27,40.31,115637.0,30.1662,30.1811,30.1437,30.1737,115637.0
2015-07-21 15:40:00,40.3,40.31,40.28,40.29,60345.0,30.1662,30.1737,30.1512,30.1587,60345.0
2015-07-21 15:45:00,40.28,40.3,40.27,40.3,93609.0,30.1512,30.1662,30.1437,30.1662,93609.0
2015-07-21 15:50:00,40.29,40.32,40.29,40.3,120540.0,30.1587,30.1811,30.1587,30.1662,120540.0
2015-07-21 15:55:00,40.3,40.31,40.27,40.29,301265.0,30.1662,30.1737,30.1437,30.1587,301265.0
2015-07-22 09:30:00,40.66,40.99,40.59,40.59,77647.0,30.4356,30.6827,30.3832,30.3832,77647.0
2015-07-22 09:35:00,40.61,40.61,40.3,40.32,29593.0,30.3982,30.3982,30.1662,30.1811,29593.0
2015-07-22 09:40:00,40.32,40.46,40.31,40.39,40219.0,30.1811,30.2859,30.1737,30.2335,40219.0
2015-07-22 09:45:00,40.39,40.54,40.39,40.54,41147.0,30.2335,30.3458,30.2335,30.3458,41147.0
2015-07-22 09:50:00,40.53,40.56,40.5,40.55,32427.0,30.3383,30.3608,30.3159,30.3533,32427.0
2015-07-22 09:55:00,40.55,40.56,40.46,40.46,62850.0,30.3533,30.3608,30.2859,30.2859,62850.0
2015-07-22 10:00:00,40.47,40.47,40.39,40.41,43703.0,30.2934,30.2934,30.2335,30.2485,43703.0
2015-07-22 10:05:00,40.41,40.41,40.33,40.36,39387.0,30.2485,30.2485,30.1886,30.2111,39387.0
2015-07-22 10:10:00,40.36,40.39,40.33,40.34,28302.0,30.2111,30.2335,30.1886,30.1961,28302.0
2015-07-22 10:15:00,40.34,40.39,40.33,40.37,86324.0,30.1961,30.2335,30.1886,30.2186,86324.0
2015-07-22 10:20:00,40.36,40.37,40.25,40.26,52220.0,30.2111,30.2186,30.1287,30.1362,52220.0
2015-07-22 10:25:00,40.26,40.29,40.22,40.22,46363.0,30.1362,30.1587,30.1063,30.1063,46363.0
2015-07-22 10:30:00,40.23,40.3,40.23,40.29,38508.0,30.1138,30.1662,30.1138,30.1587,38508.0
2015-07-22 10:35:00,40.28,40.35,40.27,40.35,82083.0,30.1512,30.2036,30.1437,30.2036,82083.0
2015-07-22 10:40:00,40.35,40.36,40.3,40.32,72591.0,30.2036,30.2111,30.1662,30.1811,72591.0
2015-07-22 10:45:00,40.31,40.34,40.24,40.31,64096.0,30.1737,30.1961,30.1213,30.1737,64096.0
2015-07-22 10:50:00,40.3,40.3,40.24,40.24,8245.0,30.1662,30.1662,30.1213,30.1213,8245.0
2015-07-22 10:55:00,40.24,40.31,40.24,40.25,27774.0,30.1213,30.1737,30.1213,30.1287,27774.0
2015-07-22 11:00:00,40.25,40.26,40.22,40.23,23293.0,30.1287,30.1362,30.1063,30.1138,23293.0
2015-07-22 11:05:00,40.23,40.24,40.18,40.18,22695.0,30.1138,30.1213,30.0763,30.0763,22695.0
2015-07-22 11:10:00,40.19,40.26,40.19,40.23,27485.0,30.0838,30.1362,30.0838,30.1138,27485.0
2015-07-22 11:15:00,40.22,40.23,40.19,40.19,25475.0,30.1063,30.1138,30.0838,30.0838,25475.0
2015-07-22 11:20:00,40.19,40.2,40.13,40.15,34675.0,30.0838,30.0913,30.0389,30.0539,34675.0
2015-07-22 11:25:00,40.15,40.2,40.15,40.18,26991.0,30.0539,30.0913,30.0539,30.0763,26991.0
2015-07-22 11:30:00,40.18,40.23,40.17,40.21,17098.0,30.0763,30.1138,30.0689,30.0988,17098.0
2015-07-22 11:35:00,40.22,40.24,40.2,40.2,18253.0,30.1063,30.1213,30.0913,30.0913,18253.0
2015-07-22 11:40:00,40.2,40.2,40.11,40.13,31013.0,30.0913,30.0913,30.0239,30.0389,31013.0
2015-07-22 11:45:00,40.12,40.14,40.08,40.09,25057.0,30.0314,30.0464,30.0015,30.009,25057.0
2015-07-22 11:50:00,40.08,40.11,40.07,40.11,33673.0,30.0015,30.0239,29.994,30.0239,33673.0
2015-07-22 11:55:00,40.1,40.11,40.07,40.1,26833.0,30.0165,30.0239,29.994,30.0165,26833.0
2015-07-22 12:00:00,40.1,40.13,40.09,40.09,20762.0,30.0165,30.0389,30.009,30.009,20762.0
2015-07-22 12:05:00,40.09,40.11,40.07,40.07,28435.0,30.009,30.0239,29.994,29.994,28435.0
2015-07-22 12:10:00,40.08,40.08,40.05,40.05,17104.0,30.0015,30.0015,29.979,29.979,17104.0
2015-07-22 12:15:00,40.05,40.06,40.01,40.04,26909.0,29.979,29.9865,29.9491,29.9715,26909.0
2015-07-22 12:20:00,40.04,40.07,40.03,40.05,23209.0,29.9715,29.994,29.9641,29.979,23209.0
2015-07-22 12:25:00,40.06,40.13,40.06,40.11,17731.0,29.9865,30.0389,29.9865,30.0239,17731.0
2015-07-22 12:30:00,40.11,40.12,40.06,40.07,18381.0,30.0239,30.0314,29.9865,29.994,18381.0
2015-07-22 12:35:00,40.07,40.1,40.07,40.09,14356.0,29.994,30.0165,29.994,30.009,14356.0
2015-07-22 12:40:00,40.09,40.15,40.09,40.15,19399.0,30.009,30.0539,30.009,30.0539,19399.0
2015-07-22 12:45:00,40.15,40.15,40.06,40.07,29425.0,30.0539,30.0539,29.9865,29.994,29425.0
2015-07-22 12:50:00,40.08,40.13,40.08,40.12,18862.0,30.0015,30.0389,30.0015,30.0314,18862.0
2015-07-22 12:55:00,40.12,40.13,40.08,40.09,19496.0,30.0314,30.0389,30.0015,30.009,19496.0
2015-07-22 13:00:00,40.09,40.14,40.08,40.14,22850.0,30.009,30.0464,30.0015,30.0464,22850.0
2015-07-22 13:05:00,40.14,40.14,40.06,40.07,30191.0,30.0464,30.0464,29.9865,29.994,30191.0
2015-07-22 13:10:00,40.07,40.09,40.06,40.06,15594.0,29.994,30.009,29.9865,29.9865,15594.0
2015-07-22 13:15:00,40.06,40.06,40.02,40.04,22892.0,29.9865,29.9865,29.9566,29.9715,22892.0
2015-07-22 13:20:00,40.04,40.08,40.04,40.05,22595.0,29.9715,30.0015,29.9715,29.979,22595.0
2015-07-22 13:25:00,40.06,40.06,40.0,40.0,16462.0,29.9865,29.9865,29.9416,29.9416,16462.0
2015-07-22 13:30:00,40.01,40.02,39.99,40.0,30681.0,29.9491,29.9566,29.9341,29.9416,30681.0
2015-07-22 13:35:00,40.01,40.01,39.98,40.01,19345.0,29.9491,29.9491,29.9266,29.9491,19345.0
2015-07-22 13:40:00,40.01,40.07,40.0,40.04,24220.0,29.9491,29.994,29.9416,29.9715,24220.0
2015-07-22 13:45:00,40.03,40.04,39.99,40.0,23487.0,29.9641,29.9715,29.9341,29.9416,23487.0
2015-07-22 13:50:00,39.99,39.99,39.95,39.95,17808.0,29.9341,29.9341,29.9042,29.9042,17808.0
2015-07-22 13:55:00,39.96,39.96,39.92,39.93,27913.0,29.9117,29.9117,29.8817,29.8892,27913.0
2015-07-22 14:00:00,39.92,39.98,39.9,39.98,31662.0,29.8817,29.9266,29.8668,29.9266,31662.0
2015-07-22 14:05:00,39.98,39.98,39.94,39.96,27537.0,29.9266,29.9266,29.8967,29.9117,27537.0
2015-07-22 14:10:00,39.96,39.97,39.91,39.97,39911.0,29.9117,29.9191,29.8742,29.9191,39911.0
2015-07-22 14:15:00,39.97,40.01,39.96,40.01,19119.0,29.9191,29.9491,29.9117,29.9491,19119.0
2015-07-22 14:20:00,40.02,40.05,40.02,40.04,31611.0,29.9566,29.979,29.9566,29.9715,31611.0
2015-07-22 14:25:00,40.04,40.05,40.0,40.02,29165.0,29.9715,29.979,29.9416,29.9566,29165.0
2015-07-22 14:30:00,40.02,40.07,40.01,40.07,22948.0,29.9566,29.994,29.9491,29.994,22948.0
2015-07-22 14:35:00,40.07,40.09,40.04,40.09,68472.0,29.994,30.009,29.9715,30.009,68472.0
2015-07-22 14:40:00,40.09,40.11,40.04,40.09,51363.0,30.009,30.0239,29.9715,30.009,51363.0
2015-07-22 14:45:00,40.09,40.13,40.09,40.1,32408.0,30.009,30.0389,30.009,30.0165,32408.0
2015-07-22 14:50:00,40.1,40.2,40.1,40.19,120618.0,30.0165,30.0913,30.0165,30.0838,120618.0
2015-07-22 14:55:00,40.19,40.2,40.14,40.16,37004.0,30.0838,30.0913,30.0464,30.0614,37004.0
2015-07-22 15:00:00,40.17,40.17,40.07,40.13,53552.0,30.0689,30.0689,29.994,30.0389,53552.0
2015-07-22 15:05:00,40.13,40.13,40.1,40.11,36593.0,30.0389,30.0389,30.0165,30.0239,36593.0
2015-07-22 15:10:00,40.11,40.11,40.07,40.09,86776.0,30.0239,30.0239,29.994,30.009,86776.0
2015-07-22 15:15:00,40.09,40.13,40.08,40.13,50571.0,30.009,30.0389,30.0015,30.0389,50571.0
2015-07-22 15:20:00,40.13,40.13,40.09,40.1,43438.0,30.0389,30.0389,30.009,30.0165,43438.0
2015-07-22 15:25:00,40.1,40.11,40.06,40.08,49491.0,30.0165,30.0239,29.9865,30.0015,49491.0
2015-07-22 15:30:00,40.08,40.1,40.06,40.06,61439.0,30.0015,30.0165,29.9865,29.9865,61439.0
2015-07-22 15:35:00,40.06,40.07,40.01,40.03,61449.0,29.9865,29.994,29.9491,29.9641,61449.0
2015-07-22 15:40:00,40.02,40.04,40.02,40.02,98760.0,29.9566,29.9715,29.9566,29.9566,98760.0
2015-07-22 15:45:00,40.02,40.04,40.0,40.04,89732.0,29.9566,29.9715,29.9416,29.9715,89732.0
2015-07-22 15:50:00,40.04,40.07,40.03,40.07,97964.0,29.9715,29.994,29.9641,29.994,97964.0
2015-07-22 15:55:00,40.07,40.15,40.06,40.15,356234.0,29.994,30.0539,29.9865,30.0539,356234.0
2015-07-23 09:30:00,40.28,40.33,40.03,40.31,43475.0,30.1512,30.1886,29.9641,30.1737,43475.0
2015-07-23 09:35:00,40.25,40.25,40.06,40.13,17770.0,30.1287,30.1287,29.9865,30.0389,17770.0
2015-07-23 09:40:00,40.12,40.15,40.01,40.02,25795.0,30.0314,30.0539,29.9491,29.9566,25795.0
2015-07-23 09:45:00,40.03,40.08,39.98,39.99,25819.0,29.9641,30.0015,29.9266,29.9341,25819.0
2015-07-23 09:50:00,39.99,40.0,39.87,39.92,40298.0,29.9341,29.9416,29.8443,29.8817,40298.0
2015-07-23 09:55:00,39.93,39.93,39.8,39.86,11583.0,29.8892,29.8892,29.7919,29.8368,11583.0
2015-07-23 10:00:00,39.89,39.91,39.85,39.89,13112.0,29.8593,29.8742,29.8293,29.8593,13112.0
2015-07-23 10:05:00,39.89,39.89,39.8,39.81,12563.0,29.8593,29.8593,29.7919,29.7994,12563.0
2015-07-23 10:10:00,39.81,39.84,39.71,39.72,15995.0,29.7994,29.8218,29.7245,29.732,15995.0
2015-07-23 10:15:00,39.73,39.76,39.7,39.74,13900.0,29.7395,29.762,29.717,29.747,13900.0
2015-07-23 10:20:00,39.74,39.75,39.7,39.72,18782.0,29.747,29.7545,29.717,29.732,18782.0
2015-07-23 10:25:00,39.72,39.74,39.69,39.73,19952.0,29.732,29.747,29.7096,29.7395,19952.0
2015-07-23 10:30:00,39.73,39.81,39.73,39.8,13198.0,29.7395,29.7994,29.7395,29.7919,13198.0
2015-07-23 10:35:00,39.8,39.84,39.77,39.8,60292.0,29.7919,29.8218,29.7694,29.7919,60292.0
2015-07-23 10:40:00,39.81,39.85,39.8,39.85,42706.0,29.7994,29.8293,29.7919,29.8293,42706.0
2015-07-23 10:45:00,39.86,39.89,39.81,39.82,21134.0,29.8368,29.8593,29.7994,29.8069,21134.0
2015-07-23 10:50:00,39.83,39.88,39.82,39.88,20167.0,29.8144,29.8518,29.8069,29.8518,20167.0
2015-07-23 10:55:00,39.88,39.94,39.88,39.91,12500.0,29.8518,29.8967,29.8518,29.8742,12500.0
2015-07-23 11:00:00,39.91,39.92,39.83,39.88,54458.0,29.8742,29.8817,29.8144,29.8518,54458.0
2015-07-23 11:05:00,39.88,39.93,39.85,39.93,29636.0,29.8518,29.8892,29.8293,29.8892,29636.0
2015-07-23 11:10:00,39.92,39.93,39.87,39.87,23093.0,29.8817,29.8892,29.8443,29.8443,23093.0
2015-07-23 11:15:00,39.88,39.93,39.87,39.89,56173.0,29.8518,29.8892,29.8443,29.8593,56173.0
2015-07-23 11:20:00,39.9,39.9,39.84,39.89,15431.0,29.8668,29.8668,29.8218,29.8593,15431.0
2015-07-23 11:25:00,39.89,39.89,39.83,39.84,11490.0,29.8593,29.8593,29.8144,29.8218,11490.0
2015-07-23 11:30:00,39.83,39.86,39.77,39.77,31062.0,29.8144,29.8368,29.7694,29.7694,31062.0
2015-07-23 11:35:00,39.78,39.78,39.72,39.72,21091.0,29.7769,29.7769,29.732,29.732,21091.0
2015-07-23 11:40:00,39.72,39.78,39.71,39.77,17014.0,29.732,29.7769,29.7245,29.7694,17014.0
2015-07-23 11:45:00,39.77,39.83,39.77,39.82,19444.0,29.7694,29.8144,29.7694,29.8069,19444.0
2015-07-23 11:50:00,39.83,39.85,39.79,39.81,16025.0,29.8144,29.8293,29.7844,29.7994,16025.0
2015-07-23 11:55:00,39.81,39.84,39.8,39.82,20707.0,29.7994,29.8218,29.7919,29.8069,20707.0
2015-07-23 12:00:00,39.82,39.82,39.75,39.77,17850.0,29.8069,29.8069,29.7545,29.7694,17850.0
2015-07-23 12:05:00,39.77,39.78,39.74,39.75,10745.0,29.7694,29.7769,29.747,29.7545,10745.0
2015-07-23 12:10:00,39.75,39.75,39.67,39.68,17278.0,29.7545,29.7545,29.6946,29.7021,17278.0
2015-07-23 12:15:00,39.68,39.7,39.63,39.67,58670.0,29.7021,29.717,29.6646,29.6946,58670.0
2015-07-23 12:20:00,39.66,39.71,39.61,39.62,53789.0,29.6871,29.7245,29.6497,29.6572,53789.0
2015-07-23 12:25:00,39.62,39.66,39.61,39.61,26663.0,29.6572,29.6871,29.6497,29.6497,26663.0
2015-07-23 12:30:00,39.61,39.66,39.59,39.66,10830.0,29.6497,29.6871,29.6347,29.6871,10830.0
2015-07-23 12:35:00,39.66,39.7,39.65,39.7,9753.0,29.6871,29.717,29.6796,29.717,9753.0
2015-07-23 12:40:00,39.7,39.71,39.67,39.69,17911.0,29.717,29.7245,29.6946,29.7096,17911.0
2015-07-23 12:45:00,39.69,39.71,39.66,39.69,25251.0,29.7096,29.7245,29.6871,29.7096,25251.0
2015-07-23 12:50:00,39.69,39.75,39.69,39.75,19510.0,29.7096,29.7545,29.7096,29.7545,19510.0
2015-07-23 12:55:00,39.75,39.76,39.73,39.76,9225.0,29.7545,29.762,29.7395,29.762,9225.0
2015-07-23 13:00:00,39.76,39.78,39.74,39.77,33121.0,29.762,29.7769,29.747,29.7694,33121.0
2015-07-23 13:05:00,39.77,39.82,39.76,39.79,15526.0,29.7694,29.8069,29.762,29.7844,15526.0
2015-07-23 13:10:00,39.8,39.8,39.7,39.72,14590.0,29.7919,29.7919,29.717,29.732,14590.0
2015-07-23 13:15:00,39.72,39.77,39.71,39.71,17506.0,29.732,29.7694,29.7245,29.7245,17506.0
2015-07-23 13:20:00,39.71,39.71,39.67,39.71,9137.0,29.7245,29.7245,29.6946,29.7245,9137.0
2015-07-23 13:25:00,39.71,39.71,39.67,39.69,13720.0,29.7245,29.7245,29.6946,29.7096,13720.0
2015-07-23 13:30:00,39.68,39.7,39.65,39.66,22106.0,29.7021,29.717,29.6796,29.6871,22106.0
2015-07-23 13:35:00,39.66,39.68,39.64,39.67,10608.0,29.6871,29.7021,29.6721,29.6946,10608.0
2015-07-23 13:40:00,39.67,39.68,39.65,39.66,14422.0,29.6946,29.7021,29.6796,29.6871,14422.0
2015-07-23 13:45:00,39.65,39.68,39.63,39.68,17203.0,29.6796,29.7021,29.6646,29.7021,17203.0
2015-07-23 13:50:00,39.68,39.68,39.65,39.68,11960.0,29.7021,29.7021,29.6796,29.7021,11960.0
2015-07-23 13:55:00,39.68,39.71,39.67,39.7,15638.0,29.7021,29.7245,29.6946,29.717,15638.0
2015-07-23 14:00:00,39.69,39.77,39.69,39.75,44756.0,29.7096,29.7694,29.7096,29.7545,44756.0
2015-07-23 14:05:00,39.75,39.77,39.73,39.77,18015.0,29.7545,29.7694,29.7395,29.7694,18015.0
2015-07-23 14:10:00,39.78,39.78,39.71,39.72,24220.0,29.7769,29.7769,29.7245,29.732,24220.0
2015-07-23 14:15:00,39.71,39.75,39.71,39.73,14989.0,29.7245,29.7545,29.7245,29.7395,14989.0
2015-07-23 14:20:00,39.73,39.74,39.7,39.72,14269.0,29.7395,29.747,29.717,29.732,14269.0
2015-07-23 14:25:00,39.72,39.73,39.7,39.72,13588.0,29.732,29.7395,29.717,29.732,13588.0
2015-07-23 14:30:00,39.72,39.75,39.69,39.69,26608.0,29.732,29.7545,29.7096,29.7096,26608.0
2015-07-23 14:35:00,39.7,39.75,39.69,39.75,19052.0,29.717,29.7545,29.7096,29.7545,19052.0
2015-07-23 14:40:00,39.75,39.78,39.74,39.77,9752.0,29.7545,29.7769,29.747,29.7694,9752.0
2015-07-23 14:45:00,39.76,39.76,39.72,39.72,53053.0,29.762,29.762,29.732,29.732,53053.0
2015-07-23 14:50:00,39.72,39.73,39.58,39.6,29023.0,29.732,29.7395,29.6272,29.6422,29023.0
2015-07-23 14:55:00,39.61,39.63,39.59,39.62,13844.0,29.6497,29.6646,29.6347,29.6572,13844.0
2015-07-23 15:00:00,39.61,39.62,39.58,39.59,13500.0,29.6497,29.6572,29.6272,29.6347,13500.0
2015-07-23 15:05:00,39.6,39.63,39.6,39.62,19297.0,29.6422,29.6646,29.6422,29.6572,19297.0
2015-07-23 15:10:00,39.61,39.62,39.58,39.61,106685.0,29.6497,29.6572,29.6272,29.6497,106685.0
2015-07-23 15:15:00,39.61,39.65,39.6,39.61,135286.0,29.6497,29.6796,29.6422,29.6497,135286.0
2015-07-23 15:20:00,39.62,39.62,39.58,39.58,18465.0,29.6572,29.6572,29.6272,29.6272,18465.0
2015-07-23 15:25:00,39.58,39.62,39.57,39.61,30845.0,29.6272,29.6572,29.6197,29.6497,30845.0
2015-07-23 15:30:00,39.61,39.72,39.59,39.69,62571.0,29.6497,29.732,29.6347,29.7096,62571.0
2015-07-23 15:35:00,39.7,39.75,39.68,39.75,40332.0,29.717,29.7545,29.7021,29.7545,40332.0
2015-07-23 15:40:00,39.75,39.82,39.75,39.8,80987.0,29.7545,29.8069,29.7545,29.7919,80987.0
2015-07-23 15:45:00,39.8,39.83,39.8,39.81,101515.0,29.7919,29.8144,29.7919,29.7994,101515.0
2015-07-23 15:50:00,39.81,39.85,39.78,39.84,121929.0,29.7994,29.8293,29.7769,29.8218,121929.0
2015-07-23 15:55:00,39.84,39.96,39.84,39.93,339679.0,29.8218,29.9117,29.8218,29.8892,339679.0
2015-07-24 09:30:00,39.81,39.95,39.73,39.79,33419.0,29.7994,29.9042,29.7395,29.7844,33419.0
2015-07-24 09:35:00,39.8,39.83,39.69,39.69,33173.0,29.7919,29.8144,29.7096,29.7096,33173.0
2015-07-24 09:40:00,39.66,39.84,39.65,39.78,20487.0,29.6871,29.8218,29.6796,29.7769,20487.0
2015-07-24 09:45:00,39.78,39.8,39.75,39.76,13434.0,29.7769,29.7919,29.7545,29.762,13434.0
2015-07-24 09:50:00,39.76,39.82,39.75,39.76,17626.0,29.762,29.8069,29.7545,29.762,17626.0
2015-07-24 09:55:00,39.77,39.91,39.77,39.91,14229.0,29.7694,29.8742,29.7694,29.8742,14229.0
2015-07-24 10:00:00,39.9,39.9,39.81,39.85,12135.0,29.8668,29.8668,29.7994,29.8293,12135.0
2015-07-24 10:05:00,39.85,39.88,39.83,39.87,8511.0,29.8293,29.8518,29.8144,29.8443,8511.0
2015-07-24 10:10:00,39.86,39.87,39.8,39.84,14881.0,29.8368,29.8443,29.7919,29.8218,14881.0
2015-07-24 10:15:00,39.85,39.9,39.83,39.9,15359.0,29.8293,29.8668,29.8144,29.8668,15359.0
2015-07-24 10:20:00,39.9,39.9,39.81,39.81,31483.0,29.8668,29.8668,29.7994,29.7994,31483.0
2015-07-24 10:25:00,39.81,39.84,39.79,39.8,22196.0,29.7994,29.8218,29.7844,29.7919,22196.0
2015-07-24 10:30:00,39.79,39.81,39.74,39.75,20840.0,29.7844,29.7994,29.747,29.7545,20840.0
2015-07-24 10:35:00,39.75,39.76,39.73,39.74,8602.0,29.7545,29.762,29.7395,29.747,8602.0
2015-07-24 10:40:00,39.75,39.75,39.7,39.71,12600.0,29.7545,29.7545,29.717,29.7245,12600.0
2015-07-24 10:45:00,39.71,39.76,39.69,39.76,11294.0,29.7245,29.762,29.7096,29.762,11294.0
2015-07-24 10:50:00,39.77,39.78,39.74,39.74,13261.0,29.7694,29.7769,29.747,29.747,13261.0
2015-07-24 10:55:00,39.74,39.8,39.73,39.77,15197.0,29.747,29.7919,29.7395,29.7694,15197.0
2015-07-24 11:00:00,39.78,39.8,39.77,39.78,6362.0,29.7769,29.7919,29.7694,29.7769,6362.0
2015-07-24 11:05:00,39.77,39.77,39.73,39.75,12196.0,29.7694,29.7694,29.7395,29.7545,12196.0
2015-07-24 11:10:00,39.75,39.8,39.72,39.8,30837.0,29.7545,29.7919,29.732,29.7919,30837.0
2015-07-24 11:15:00,39.79,39.82,39.77,39.82,10503.0,29.7844,29.8069,29.7694,29.8069,10503.0
2015-07-24 11:20:00,39.82,39.82,39.75,39.75,11017.0,29.8069,29.8069,29.7545,29.7545,11017.0
2015-07-24 11:25:00,39.75,39.82,39.74,39.82,13062.0,29.7545,29.8069,29.747,29.8069,13062.0
2015-07-24 11:30:00,39.82,39.86,39.82,39.83,13424.0,29.8069,29.8368,29.8069,29.8144,13424.0
2015-07-24 11:35:00,39.83,39.84,39.77,39.77,17903.0,29.8144,29.8218,29.7694,29.7694,17903.0
2015-07-24 11:40:00,39.76,39.82,39.75,39.79,26002.0,29.762,29.8069,29.7545,29.7844,26002.0
2015-07-24 11:45:00,39.79,39.83,39.79,39.82,19258.0,29.7844,29.8144,29.7844,29.8069,19258.0
2015-07-24 11:50:00,39.82,39.83,39.76,39.76,18263.0,29.8069,29.8144,29.762,29.762,18263.0
2015-07-24 11:55:00,39.77,39.77,39.7,39.71,9614.0,29.7694,29.7694,29.717,29.7245,9614.0
2015-07-24 12:00:00,39.71,39.74,39.7,39.72,23430.0,29.7245,29.747,29.717,29.732,23430.0
2015-07-24 12:05:00,39.71,39.77,39.71,39.76,20191.0,29.7245,29.7694,29.7245,29.762,20191.0
2015-07-24 12:10:00,39.77,39.78,39.76,39.76,18425.0,29.7694,29.7769,29.762,29.762,18425.0
2015-07-24 12:15:00,39.76,39.79,39.75,39.79,26568.0,29.762,29.7844,29.7545,29.7844,26568.0
2015-07-24 12:20:00,39.79,39.8,39.78,39.79,17100.0,29.7844,29.7919,29.7769,29.7844,17100.0
2015-07-24 12:25:00,39.79,39.82,39.77,39.8,23687.0,29.7844,29.8069,29.7694,29.7919,23687.0
2015-07-24 12:30:00,39.8,39.8,39.77,39.78,11631.0,29.7919,29.7919,29.7694,29.7769,11631.0
2015-07-24 12:35:00,39.78,39.79,39.76,39.79,14430.0,29.7769,29.7844,29.762,29.7844,14430.0
2015-07-24 12:40:00,39.79,39.87,39.79,39.86,15541.0,29.7844,29.8443,29.7844,29.8368,15541.0
2015-07-24 12:45:00,39.87,39.88,39.84,39.88,18893.0,29.8443,29.8518,29.8218,29.8518,18893.0
2015-07-24 12:50:00,39.89,39.89,39.84,39.87,15670.0,29.8593,29.8593,29.8218,29.8443,15670.0
2015-07-24 12:55:00,39.87,39.89,39.84,39.84,28114.0,29.8443,29.8593,29.8218,29.8218,28114.0
2015-07-24 13:00:00,39.84,39.89,39.84,39.87,19866.0,29.8218,29.8593,29.8218,29.8443,19866.0
2015-07-24 13:05:00,39.88,39.92,39.87,39.91,28312.0,29.8518,29.8817,29.8443,29.8742,28312.0
2015-07-24 13:10:00,39.92,39.93,39.9,39.93,24153.0,29.8817,29.8892,29.8668,29.8892,24153.0
2015-07-24 13:15:00,39.93,39.97,39.92,39.96,27768.0,29.8892,29.9191,29.8817,29.9117,27768.0
2015-07-24 13:20:00,39.95,39.98,39.95,39.95,14978.0,29.9042,29.9266,29.9042,29.9042,14978.0
2015-07-24 13:25:00,39.96,39.99,39.94,39.99,20333.0,29.9117,29.9341,29.8967,29.9341,20333.0
2015-07-24 13:30:00,39.98,39.98,39.94,39.95,13532.0,29.9266,29.9266,29.8967,29.9042,13532.0
2015-07-24 13:35:00,39.96,39.96,39.94,39.95,11537.0,29.9117,29.9117,29.8967,29.9042,11537.0
2015-07-24 13:40:00,39.95,39.95,39.91,39.91,25977.0,29.9042,29.9042,29.8742,29.8742,25977.0
2015-07-24 13:45:00,39.9,39.96,39.87,39.96,40626.0,29.8668,29.9117,29.8443,29.9117,40626.0
2015-07-24 13:50:00,39.95,39.96,39.93,39.94,14864.0,29.9042,29.9117,29.8892,29.8967,14864.0
2015-07-24 13:55:00,39.93,39.94,39.91,39.92,18673.0,29.8892,29.8967,29.8742,29.8817,18673.0
2015-07-24 14:00:00,39.91,39.92,39.9,39.92,25555.0,29.8742,29.8817,29.8668,29.8817,25555.0
2015-07-24 14:05:00,39.93,39.96,39.92,39.95,34868.0,29.8892,29.9117,29.8817,29.9042,34868.0
2015-07-24 14:10:00,39.95,39.98,39.94,39.97,34938.0,29.9042,29.9266,29.8967,29.9191,34938.0
2015-07-24 14:15:00,39.97,39.97,39.91,39.93,17841.0,29.9191,29.9191,29.8742,29.8892,17841.0
2015-07-24 14:20:00,39.94,39.97,39.93,39.96,60872.0,29.8967,29.9191,29.8892,29.9117,60872.0
2015-07-24 14:25:00,39.96,40.01,39.96,39.98,22556.0,29.9117,29.9491,29.9117,29.9266,22556.0
2015-07-24 14:30:00,39.98,39.98,39.93,39.93,17882.0,29.9266,29.9266,29.8892,29.8892,17882.0
2015-07-24 14:35:00,39.93,39.97,39.91,39.96,27020.0,29.8892,29.9191,29.8742,29.9117,27020.0
2015-07-24 14:40:00,39.96,39.97,39.94,39.97,17664.0,29.9117,29.9191,29.8967,29.9191,17664.0
2015-07-24 14:45:00,39.97,39.97,39.94,39.95,10719.0,29.9191,29.9191,29.8967,29.9042,10719.0
2015-07-24 14:50:00,39.95,39.97,39.94,39.95,26092.0,29.9042,29.9191,29.8967,29.9042,26092.0
2015-07-24 14:55:00,39.95,39.99,39.95,39.99,10647.0,29.9042,29.9341,29.9042,29.9341,10647.0
2015-07-24 15:00:00,39.99,40.03,39.96,40.03,63554.0,29.9341,29.9641,29.9117,29.9641,63554.0
2015-07-24 15:05:00,40.03,40.05,40.02,40.04,44219.0,29.9641,29.979,29.9566,29.9715,44219.0
2015-07-24 15:10:00,40.04,40.06,40.02,40.03,45528.0,29.9715,29.9865,29.9566,29.9641,45528.0
2015-07-24 15:15:00,40.02,40.05,40.01,40.05,46012.0,29.9566,29.979,29.9491,29.979,46012.0
2015-07-24 15:20:00,40.05,40.05,39.99,39.99,32804.0,29.979,29.979,29.9341,29.9341,32804.0
2015-07-24 15:25:00,40.0,40.0,39.94,39.94,28837.0,29.9416,29.9416,29.8967,29.8967,28837.0
2015-07-24 15:30:00,39.95,39.96,39.9,39.9,40744.0,29.9042,29.9117,29.8668,29.8668,40744.0
2015-07-24 15:35:00,39.91,39.91,39.88,39.88,25204.0,29.8742,29.8742,29.8518,29.8518,25204.0
2015-07-24 15:40:00,39.89,39.91,39.86,39.87,42918.0,29.8593,29.8742,29.8368,29.8443,42918.0
2015-07-24 15:45:00,39.88,39.92,39.87,39.89,40284.0,29.8518,29.8817,29.8443,29.8593,40284.0
2015-07-24 15:50:00,39.89,39.89,39.86,39.88,63451.0,29.8593,29.8593,29.8368,29.8518,63451.0
2015-07-24 15:55:00,39.89,39.89,39.83,39.87,138607.0,29.8593,29.8593,29.8144,29.8443,138607.0
2015-07-27 09:30:00,39.79,40.13,39.61,40.12,41381.0,29.7844,30.0389,29.6497,30.0314,41381.0
2015-07-27 09:35:00,40.12,40.13,40.0,40.01,11314.0,30.0314,30.0389,29.9416,29.9491,11314.0
2015-07-27 09:40:00,40.04,40.08,39.95,40.0,35052.0,29.9715,30.0015,29.9042,29.9416,35052.0
2015-07-27 09:45:00,40.01,40.07,39.96,39.97,24987.0,29.9491,29.994,29.9117,29.9191,24987.0
2015-07-27 09:50:00,39.97,39.97,39.9,39.9,11100.0,29.9191,29.9191,29.8668,29.8668,11100.0
2015-07-27 09:55:00,39.89,39.92,39.79,39.8,22137.0,29.8593,29.8817,29.7844,29.7919,22137.0
2015-07-27 10:00:00,39.82,39.88,39.76,39.76,13648.0,29.8069,29.8518,29.762,29.762,13648.0
2015-07-27 10:05:00,39.75,39.79,39.73,39.75,25374.0,29.7545,29.7844,29.7395,29.7545,25374.0
2015-07-27 10:10:00,39.77,39.81,39.72,39.72,17038.0,29.7694,29.7994,29.732,29.732,17038.0
2015-07-27 10:15:00,39.72,39.8,39.72,39.78,10750.0,29.732,29.7919,29.732,29.7769,10750.0
2015-07-27 10:20:00,39.76,39.8,39.74,39.76,12270.0,29.762,29.7919,29.747,29.762,12270.0
2015-07-27 10:25:00,39.76,39.78,39.73,39.75,13725.0,29.762,29.7769,29.7395,29.7545,13725.0
2015-07-27 10:30:00,39.75,39.77,39.74,39.76,18161.0,29.7545,29.7694,29.747,29.762,18161.0
2015-07-27 10:35:00,39.76,39.82,39.76,39.81,19873.0,29.762,29.8069,29.762,29.7994,19873.0
2015-07-27 10:40:00,39.82,39.85,39.79,39.83,9530.0,29.8069,29.8293,29.7844,29.8144,9530.0
2015-07-27 10:45:00,39.83,39.88,39.83,39.88,15533.0,29.8144,29.8518,29.8144,29.8518,15533.0
2015-07-27 10:50:00,39.88,39.88,39.84,39.88,13654.0,29.8518,29.8518,29.8218,29.8518,13654.0
2015-07-27 10:55:00,39.87,39.88,39.84,39.86,8710.0,29.8443,29.8518,29.8218,29.8368,8710.0
2015-07-27 11:00:00,39.86,39.91,39.84,39.9,24905.0,29.8368,29.8742,29.8218,29.8668,24905.0
2015-07-27 11:05:00,39.9,39.93,39.88,39.88,15113.0,29.8668,29.8892,29.8518,29.8518,15113.0
2015-07-27 11:10:00,39.89,39.92,39.86,39.87,12011.0,29.8593,29.8817,29.8368,29.8443,12011.0
2015-07-27 11:15:00,39.87,39.88,39.8,39.83,17290.0,29.8443,29.8518,29.7919,29.8144,17290.0
2015-07-27 11:20:00,39.83,39.85,39.79,39.84,16145.0,29.8144,29.8293,29.7844,29.8218,16145.0
2015-07-27 11:25:00,39.83,39.88,39.83,39.86,14402.0,29.8144,29.8518,29.8144,29.8368,14402.0
2015-07-27 11:30:00,39.84,39.86,39.82,39.83,16447.0,29.8218,29.8368,29.8069,29.8144,16447.0
2015-07-27 11:35:00,39.83,39.84,39.82,39.83,8147.0,29.8144,29.8218,29.8069,29.8144,8147.0
2015-07-27 11:40:00,39.83,39.86,39.82,39.83,17109.0,29.8144,29.8368,29.8069,29.8144,17109.0
2015-07-27 11:45:00,39.84,39.9,39.84,39.9,6948.0,29.8218,29.8668,29.8218,29.8668,6948.0
2015-07-27 11:50:00,39.9,39.96,39.89,39.94,15430.0,29.8668,29.9117,29.8593,29.8967,15430.0
2015-07-27 11:55:00,39.94,39.97,39.92,39.96,7971.0,29.8967,29.9191,29.8817,29.9117,7971.0
2015-07-27 12:00:00,39.96,39.96,39.92,39.95,5914.0,29.9117,29.9117,29.8817,29.9042,5914.0
2015-07-27 12:05:00,39.95,39.96,39.91,39.92,4870.0,29.9042,29.9117,29.8742,29.8817,4870.0
2015-07-27 12:10:00,39.92,39.93,39.88,39.92,18337.0,29.8817,29.8892,29.8518,29.8817,18337.0
2015-07-27 12:15:00,39.92,39.94,39.91,39.94,3692.0,29.8817,29.8967,29.8742,29.8967,3692.0
2015-07-27 12:20:00,39.95,39.97,39.95,39.97,4723.0,29.9042,29.9191,29.9042,29.9191,4723.0
2015-07-27 12:25:00,39.98,39.99,39.96,39.96,8057.0,29.9266,29.9341,29.9117,29.9117,8057.0
2015-07-27 12:30:00,39.96,39.97,39.94,39.95,5495.0,29.9117,29.9191,29.8967,29.9042,5495.0
2015-07-27 12:35:00,39.95,39.95,39.91,39.93,7761.0,29.9042,29.9042,29.8742,29.8892,7761.0
2015-07-27 12:40:00,39.92,39.96,39.92,39.93,7963.0,29.8817,29.9117,29.8817,29.8892,7963.0
2015-07-27 12:45:00,39.93,39.93,39.89,39.9,7350.0,29.8892,29.8892,29.8593,29.8668,7350.0
2015-07-27 12:50:00,39.91,39.91,39.86,39.86,8100.0,29.8742,29.8742,29.8368,29.8368,8100.0
2015-07-27 12:55:00,39.85,39.88,39.84,39.87,11149.0,29.8293,29.8518,29.8218,29.8443,11149.0
2015-07-27 13:00:00,39.87,39.88,39.85,39.88,14518.0,29.8443,29.8518,29.8293,29.8518,14518.0
2015-07-27 13:05:00,39.88,39.9,39.88,39.9,2176.0,29.8518,29.8668,29.8518,29.8668,2176.0
2015-07-27 13:10:00,39.91,39.91,39.87,39.88,9844.0,29.8742,29.8742,29.8443,29.8518,9844.0
2015-07-27 13:15:00,39.88,39.89,39.85,39.87,9826.0,29.8518,29.8593,29.8293,29.8443,9826.0
2015-07-27 13:20:00,39.86,39.89,39.86,39.88,21085.0,29.8368,29.8593,29.8368,29.8518,21085.0
2015-07-27 13:25:00,39.88,39.88,39.85,39.86,7971.0,29.8518,29.8518,29.8293,29.8368,7971.0
2015-07-27 13:30:00,39.87,39.88,39.85,39.88,10190.0,29.8443,29.8518,29.8293,29.8518,10190.0
2015-07-27 13:35:00,39.88,39.88,39.83,39.85,10220.0,29.8518,29.8518,29.8144,29.8293,10220.0
2015-07-27 13:40:00,39.84,39.85,39.81,39.83,6988.0,29.8218,29.8293,29.7994,29.8144,6988.0
2015-07-27 13:45:00,39.83,39.9,39.82,39.9,23444.0,29.8144,29.8668,29.8069,29.8668,23444.0
2015-07-27 13:50:00,39.9,39.92,39.89,39.9,15370.0,29.8668,29.8817,29.8593,29.8668,15370.0
2015-07-27 13:55:00,39.91,39.92,39.87,39.88,7349.0,29.8742,29.8817,29.8443,29.8518,7349.0
2015-07-27 14:00:00,39.89,39.94,39.88,39.93,14469.0,29.8593,29.8967,29.8518,29.8892,14469.0
2015-07-27 14:05:00,39.94,39.94,39.91,39.93,12187.0,29.8967,29.8967,29.8742,29.8892,12187.0
2015-07-27 14:10:00,39.92,39.93,39.91,39.91,9115.0,29.8817,29.8892,29.8742,29.8742,9115.0
2015-07-27 14:15:00,39.91,39.96,39.9,39.95,20914.0,29.8742,29.9117,29.8668,29.9042,20914.0
2015-07-27 14:20:00,39.96,39.97,39.93,39.94,16146.0,29.9117,29.9191,29.8892,29.8967,16146.0
2015-07-27 14:25:00,39.93,39.95,39.92,39.93,16279.0,29.8892,29.9042,29.8817,29.8892,16279.0
2015-07-27 14:30:00,39.93,39.93,39.85,39.88,18000.0,29.8892,29.8892,29.8293,29.8518,18000.0
2015-07-27 14:35:00,39.88,39.92,39.85,39.91,14795.0,29.8518,29.8817,29.8293,29.8742,14795.0
2015-07-27 14:40:00,39.91,39.92,39.88,39.9,17588.0,29.8742,29.8817,29.8518,29.8668,17588.0
2015-07-27 14:45:00,39.9,39.94,39.89,39.92,11142.0,29.8668,29.8967,29.8593,29.8817,11142.0
2015-07-27 14:50:00,39.92,39.93,39.89,39.91,62058.0,29.8817,29.8892,29.8593,29.8742,62058.0
2015-07-27 14:55:00,39.91,39.95,39.91,39.94,13425.0,29.8742,29.9042,29.8742,29.8967,13425.0
2015-07-27 15:00:00,39.94,39.95,39.89,39.91,32747.0,29.8967,29.9042,29.8593,29.8742,32747.0
2015-07-27 15:05:00,39.91,39.93,39.89,39.9,23335.0,29.8742,29.8892,29.8593,29.8668,23335.0
2015-07-27 15:10:00,39.91,39.94,39.9,39.93,23356.0,29.8742,29.8967,29.8668,29.8892,23356.0
2015-07-27 15:15:00,39.92,39.92,39.89,39.91,42304.0,29.8817,29.8817,29.8593,29.8742,42304.0
2015-07-27 15:20:00,39.91,39.92,39.89,39.9,91937.0,29.8742,29.8817,29.8593,29.8668,91937.0
2015-07-27 15:25:00,39.9,39.93,39.89,39.93,39798.0,29.8668,29.8892,29.8593,29.8892,39798.0
2015-07-27 15:30:00,39.93,39.93,39.89,39.91,33262.0,29.8892,29.8892,29.8593,29.8742,33262.0
2015-07-27 15:35:00,39.91,39.92,39.89,39.9,69766.0,29.8742,29.8817,29.8593,29.8668,69766.0
2015-07-27 15:40:00,39.91,39.93,39.88,39.91,74113.0,29.8742,29.8892,29.8518,29.8742,74113.0
2015-07-27 15:45:00,39.91,39.92,39.89,39.9,60829.0,29.8742,29.8817,29.8593,29.8668,60829.0
2015-07-27 15:50:00,39.89,39.92,39.89,39.9,71990.0,29.8593,29.8817,29.8593,29.8668,71990.0
2015-07-27 15:55:00,39.9,39.97,39.89,39.97,135142.0,29.8668,29.9191,29.8593,29.9191,135142.0
2015-07-28 09:30:00,40.08,40.18,39.87,39.94,60744.0,30.0015,30.0763,29.8443,29.8967,60744.0
2015-07-28 09:35:00,39.92,40.24,39.92,40.08,32393.0,29.8817,30.1213,29.8817,30.0015,32393.0
2015-07-28 09:40:00,40.14,40.16,40.05,40.08,16029.0,30.0464,30.0614,29.979,30.0015,16029.0
2015-07-28 09:45:00,40.08,40.1,39.98,39.98,28082.0,30.0015,30.0165,29.9266,29.9266,28082.0
2015-07-28 09:50:00,39.99,40.05,39.97,40.01,32258.0,29.9341,29.979,29.9191,29.9491,32258.0
2015-07-28 09:55:00,40.01,40.07,40.0,40.01,13895.0,29.9491,29.994,29.9416,29.9491,13895.0
2015-07-28 10:00:00,40.01,40.02,39.94,39.97,31448.0,29.9491,29.9566,29.8967,29.9191,31448.0
2015-07-28 10:05:00,39.96,39.96,39.86,39.89,37686.0,29.9117,29.9117,29.8368,29.8593,37686.0
2015-07-28 10:10:00,39.89,39.94,39.85,39.9,33034.0,29.8593,29.8967,29.8293,29.8668,33034.0
2015-07-28 10:15:00,39.93,39.94,39.88,39.93,38464.0,29.8892,29.8967,29.8518,29.8892,38464.0
2015-07-28 10:20:00,39.93,40.0,39.91,39.99,47474.0,29.8892,29.9416,29.8742,29.9341,47474.0
2015-07-28 10:25:00,39.99,40.02,39.97,39.98,49502.0,29.9341,29.9566,29.9191,29.9266,49502.0
2015-07-28 10:30:00,39.97,40.02,39.96,39.98,41772.0,29.9191,29.9566,29.9117,29.9266,41772.0
2015-07-28 10:35:00,39.98,40.03,39.96,40.02,24298.0,29.9266,29.9641,29.9117,29.9566,24298.0
2015-07-28 10:40:00,40.02,40.04,39.98,39.99,17907.0,29.9566,29.9715,29.9266,29.9341,17907.0
2015-07-28 10:45:00,39.99,40.11,39.98,40.07,75260.0,29.9341,30.0239,29.9266,29.994,75260.0
2015-07-28 10:50:00,40.07,40.12,40.04,40.09,75522.0,29.994,30.0314,29.9715,30.009,75522.0
2015-07-28 10:55:00,40.09,40.1,40.03,40.03,26905.0,30.009,30.0165,29.9641,29.9641,26905.0
2015-07-28 11:00:00,40.03,40.1,40.03,40.08,49986.0,29.9641,30.0165,29.9641,30.0015,49986.0
2015-07-28 11:05:00,40.09,40.09,40.0,40.0,23727.0,30.009,30.009,29.9416,29.9416,23727.0
2015-07-28 11:10:00,40.0,40.05,40.0,40.04,16964.0,29.9416,29.979,29.9416,29.9715,16964.0
2015-07-28 11:15:00,40.04,40.05,39.98,40.02,13219.0,29.9715,29.979,29.9266,29.9566,13219.0
2015-07-28 11:20:00,40.02,40.03,39.99,40.03,12647.0,29.9566,29.9641,29.9341,29.9641,12647.0
2015-07-28 11:25:00,40.02,40.06,40.02,40.06,13599.0,29.9566,29.9865,29.9566,29.9865,13599.0
2015-07-28 11:30:00,40.07,40.13,40.06,40.13,17867.0,29.994,30.0389,29.9865,30.0389,17867.0
2015-07-28 11:35:00,40.12,40.13,40.08,40.09,17041.0,30.0314,30.0389,30.0015,30.009,17041.0
2015-07-28 11:40:00,40.09,40.1,40.06,40.1,18894.0,30.009,30.0165,29.9865,30.0165,18894.0
2015-07-28 11:45:00,40.11,40.18,40.1,40.17,27859.0,30.0239,30.0763,30.0165,30.0689,27859.0
2015-07-28 11:50:00,40.18,40.27,40.17,40.25,115024.0,30.0763,30.1437,30.0689,30.1287,115024.0
2015-07-28 11:55:00,40.25,40.3,40.21,40.29,44792.0,30.1287,30.1662,30.0988,30.1587,44792.0
2015-07-28 12:00:00,40.29,40.34,40.28,40.34,18772.0,30.1587,30.1961,30.1512,30.1961,18772.0
2015-07-28 12:05:00,40.34,40.35,40.33,40.34,20837.0,30.1961,30.2036,30.1886,30.1961,20837.0
2015-07-28 12:10:00,40.33,40.34,40.3,40.3,24346.0,30.1886,30.1961,30.1662,30.1662,24346.0
2015-07-28 12:15:00,40.3,40.34,40.3,40.34,7889.0,30.1662,30.1961,30.1662,30.1961,7889.0
2015-07-28 12:20:00,40.34,40.37,40.31,40.31,30964.0,30.1961,30.2186,30.1737,30.1737,30964.0
2015-07-28 12:25:00,40.3,40.36,40.29,40.35,13390.0,30.1662,30.2111,30.1587,30.2036,13390.0
2015-07-28 12:30:00,40.35,40.39,40.34,40.38,21762.0,30.2036,30.2335,30.1961,30.226,21762.0
2015-07-28 12:35:00,40.39,40.39,40.37,40.38,6555.0,30.2335,30.2335,30.2186,30.226,6555.0
2015-07-28 12:40:00,40.38,40.39,40.34,40.34,13392.0,30.226,30.2335,30.1961,30.1961,13392.0
2015-07-28 12:45:00,40.34,40.36,40.34,40.34,11018.0,30.1961,30.2111,30.1961,30.1961,11018.0
2015-07-28 12:50:00,40.35,40.42,40.34,40.41,14051.0,30.2036,30.256,30.1961,30.2485,14051.0
2015-07-28 12:55:00,40.41,40.44,40.36,40.36,28898.0,30.2485,30.271,30.2111,30.2111,28898.0
2015-07-28 13:00:00,40.35,40.35,40.32,40.33,26328.0,30.2036,30.2036,30.1811,30.1886,26328.0
2015-07-28 13:05:00,40.34,40.4,40.34,40.35,55644.0,30.1961,30.241,30.1961,30.2036,55644.0
2015-07-28 13:10:00,40.36,40.4,40.36,40.38,75094.0,30.2111,30.241,30.2111,30.226,75094.0
2015-07-28 13:15:00,40.38,40.38,40.33,40.34,37213.0,30.226,30.226,30.1886,30.1961,37213.0
2015-07-28 13:20:00,40.34,40.37,40.33,40.37,66739.0,30.1961,30.2186,30.1886,30.2186,66739.0
2015-07-28 13:25:00,40.37,40.39,40.34,40.36,44292.0,30.2186,30.2335,30.1961,30.2111,44292.0
2015-07-28 13:30:00,40.36,40.39,40.35,40.35,29775.0,30.2111,30.2335,30.2036,30.2036,29775.0
2015-07-28 13:35:00,40.36,40.38,40.35,40.36,20107.0,30.2111,30.226,30.2036,30.2111,20107.0
2015-07-28 13:40:00,40.36,40.38,40.35,40.35,13412.0,30.2111,30.226,30.2036,30.2036,13412.0
2015-07-28 13:45:00,40.35,40.36,40.33,40.35,40240.0,30.2036,30.2111,30.1886,30.2036,40240.0
2015-07-28 13:50:00,40.34,40.36,40.34,40.35,11213.0,30.1961,30.2111,30.1961,30.2036,11213.0
2015-07-28 13:55:00,40.36,40.42,40.36,40.4,27033.0,30.2111,30.256,30.2111,30.241,27033.0
2015-07-28 14:00:00,40.41,40.43,40.39,40.41,15214.0,30.2485,30.2635,30.2335,30.2485,15214.0
2015-07-28 14:05:00,40.42,40.42,40.37,40.38,18598.0,30.256,30.256,30.2186,30.226,18598.0
2015-07-28 14:10:00,40.38,40.4,40.35,40.4,14415.0,30.226,30.241,30.2036,30.241,14415.0
2015-07-28 14:15:00,40.39,40.42,40.38,40.41,13931.0,30.2335,30.256,30.226,30.2485,13931.0
2015-07-28 14:20:00,40.41,40.42,40.39,40.4,23862.0,30.2485,30.256,30.2335,30.241,23862.0
2015-07-28 14:25:00,40.41,40.44,40.38,40.44,13100.0,30.2485,30.271,30.226,30.271,13100.0
2015-07-28 14:30:00,40.44,40.44,40.35,40.35,49233.0,30.271,30.271,30.2036,30.2036,49233.0
2015-07-28 14:35:00,40.36,40.36,40.32,40.35,43101.0,30.2111,30.2111,30.1811,30.2036,43101.0
2015-07-28 14:40:00,40.34,40.35,40.32,40.32,8121.0,30.1961,30.2036,30.1811,30.1811,8121.0
2015-07-28 14:45:00,40.31,40.34,40.27,40.32,21760.0,30.1737,30.1961,30.1437,30.1811,21760.0
2015-07-28 14:50:00,40.32,40.33,40.31,40.31,8318.0,30.1811,30.1886,30.1737,30.1737,8318.0
2015-07-28 14:55:00,40.32,40.37,40.3,40.33,23785.0,30.1811,30.2186,30.1662,30.1886,23785.0
2015-07-28 15:00:00,40.34,40.4,40.34,40.38,31061.0,30.1961,30.241,30.1961,30.226,31061.0
2015-07-28 15:05:00,40.38,40.39,40.36,40.39,19894.0,30.226,30.2335,30.2111,30.2335,19894.0
2015-07-28 15:10:00,40.39,40.42,40.38,40.41,33235.0,30.2335,30.256,30.226,30.2485,33235.0
2015-07-28 15:15:00,40.4,40.43,40.37,40.4,106685.0,30.241,30.2635,30.2186,30.241,106685.0
2015-07-28 15:20:00,40.4,40.41,40.33,40.34,29449.0,30.241,30.2485,30.1886,30.1961,29449.0
2015-07-28 15:25:00,40.33,40.35,40.33,40.34,14567.0,30.1886,30.2036,30.1886,30.1961,14567.0
2015-07-28 15:30:00,40.34,40.4,40.34,40.38,54363.0,30.1961,30.241,30.1961,30.226,54363.0
2015-07-28 15:35:00,40.37,40.44,40.37,40.4,75899.0,30.2186,30.271,30.2186,30.241,75899.0
2015-07-28 15:40:00,40.4,40.41,40.37,40.38,56476.0,30.241,30.2485,30.2186,30.226,56476.0
2015-07-28 15:45:00,40.38,40.41,40.37,40.38,85499.0,30.226,30.2485,30.2186,30.226,85499.0
2015-07-28 15:50:00,40.37,40.38,40.33,40.37,89549.0,30.2186,30.226,30.1886,30.2186,89549.0
2015-07-28 15:55:00,40.36,40.38,40.35,40.37,131289.0,30.2111,30.226,30.2036,30.2186,131289.0
2015-07-29 09:30:00,40.36,40.45,40.2,40.23,22562.0,30.2111,30.2784,30.0913,30.1138,22562.0
2015-07-29 09:35:00,40.23,40.3,40.17,40.22,18369.0,30.1138,30.1662,30.0689,30.1063,18369.0
2015-07-29 09:40:00,40.21,40.27,40.21,40.23,18442.0,30.0988,30.1437,30.0988,30.1138,18442.0
2015-07-29 09:45:00,40.22,40.23,40.16,40.17,17912.0,30.1063,30.1138,30.0614,30.0689,17912.0
2015-07-29 09:50:00,40.16,40.2,40.15,40.18,26434.0,30.0614,30.0913,30.0539,30.0763,26434.0
2015-07-29 09:55:00,40.18,40.25,40.16,40.23,25033.0,30.0763,30.1287,30.0614,30.1138,25033.0
2015-07-29 10:00:00,40.23,40.36,40.22,40.36,18100.0,30.1138,30.2111,30.1063,30.2111,18100.0
2015-07-29 10:05:00,40.36,40.41,40.33,40.39,15728.0,30.2111,30.2485,30.1886,30.2335,15728.0
2015-07-29 10:10:00,40.39,40.41,40.3,40.3,19632.0,30.2335,30.2485,30.1662,30.1662,19632.0
2015-07-29 10:15:00,40.31,40.35,40.26,40.29,17809.0,30.1737,30.2036,30.1362,30.1587,17809.0
2015-07-29 10:20:00,40.28,40.35,40.28,40.34,13137.0,30.1512,30.2036,30.1512,30.1961,13137.0
2015-07-29 10:25:00,40.35,40.5,40.34,40.5,52513.0,30.2036,30.3159,30.1961,30.3159,52513.0
2015-07-29 10:30:00,40.5,40.54,40.49,40.49,35023.0,30.3159,30.3458,30.3084,30.3084,35023.0
2015-07-29 10:35:00,40.5,40.52,40.4,40.4,37071.0,30.3159,30.3308,30.241,30.241,37071.0
2015-07-29 10:40:00,40.4,40.49,40.4,40.49,35723.0,30.241,30.3084,30.241,30.3084,35723.0
2015-07-29 10:45:00,40.48,40.48,40.39,40.39,20556.0,30.3009,30.3009,30.2335,30.2335,20556.0
2015-07-29 10:50:00,40.4,40.5,40.39,40.5,15977.0,30.241,30.3159,30.2335,30.3159,15977.0
2015-07-29 10:55:00,40.5,40.5,40.45,40.47,16202.0,30.3159,30.3159,30.2784,30.2934,16202.0
2015-07-29 11:00:00,40.47,40.48,40.43,40.44,10800.0,30.2934,30.3009,30.2635,30.271,10800.0
2015-07-29 11:05:00,40.44,40.44,40.39,40.42,23773.0,30.271,30.271,30.2335,30.256,23773.0
2015-07-29 11:10:00,40.42,40.46,40.42,40.45,14590.0,30.256,30.2859,30.256,30.2784,14590.0
2015-07-29 11:15:00,40.45,40.46,40.43,40.45,60420.0,30.2784,30.2859,30.2635,30.2784,60420.0
2015-07-29 11:20:00,40.45,40.48,40.45,40.48,12600.0,30.2784,30.3009,30.2784,30.3009,12600.0
2015-07-29 11:25:00,40.47,40.48,40.4,40.4,20171.0,30.2934,30.3009,30.241,30.241,20171.0
2015-07-29 11:30:00,40.41,40.44,40.39,40.44,15240.0,30.2485,30.271,30.2335,30.271,15240.0
2015-07-29 11:35:00,40.43,40.5,40.43,40.49,11461.0,30.2635,30.3159,30.2635,30.3084,11461.0
2015-07-29 11:40:00,40.5,40.56,40.49,40.54,13242.0,30.3159,30.3608,30.3084,30.3458,13242.0
2015-07-29 11:45:00,40.54,40.54,40.5,40.5,10389.0,30.3458,30.3458,30.3159,30.3159,10389.0
2015-07-29 11:50:00,40.5,40.55,40.5,40.52,13441.0,30.3159,30.3533,30.3159,30.3308,13441.0
2015-07-29 11:55:00,40.52,40.56,40.51,40.56,10152.0,30.3308,30.3608,30.3234,30.3608,10152.0
2015-07-29 12:00:00,40.55,40.56,40.49,40.5,57171.0,30.3533,30.3608,30.3084,30.3159,57171.0
2015-07-29 12:05:00,40.49,40.51,40.47,40.49,13300.0,30.3084,30.3234,30.2934,30.3084,13300.0
2015-07-29 12:10:00,40.49,40.51,40.47,40.49,22766.0,30.3084,30.3234,30.2934,30.3084,22766.0
2015-07-29 12:15:00,40.49,40.55,40.49,40.55,11666.0,30.3084,30.3533,30.3084,30.3533,11666.0
2015-07-29 12:20:00,40.54,40.56,40.53,40.55,10671.0,30.3458,30.3608,30.3383,30.3533,10671.0
2015-07-29 12:25:00,40.55,40.55,40.51,40.53,12220.0,30.3533,30.3533,30.3234,30.3383,12220.0
2015-07-29 12:30:00,40.52,40.56,40.52,40.56,8756.0,30.3308,30.3608,30.3308,30.3608,8756.0
2015-07-29 12:35:00,40.56,40.61,40.55,40.61,66723.0,30.3608,30.3982,30.3533,30.3982,66723.0
2015-07-29 12:40:00,40.61,40.65,40.6,40.64,16308.0,30.3982,30.4282,30.3907,30.4207,16308.0
2015-07-29 12:45:00,40.64,40.68,40.62,40.62,13419.0,30.4207,30.4506,30.4057,30.4057,13419.0
2015-07-29 12:50:00,40.62,40.67,40.62,40.62,11152.0,30.4057,30.4431,30.4057,30.4057,11152.0
2015-07-29 12:55:00,40.62,40.64,40.59,40.6,8969.0,30.4057,30.4207,30.3832,30.3907,8969.0
2015-07-29 13:00:00,40.59,40.59,40.46,40.49,20235.0,30.3832,30.3832,30.2859,30.3084,20235.0
2015-07-29 13:05:00,40.48,40.5,40.47,40.47,7659.0,30.3009,30.3159,30.2934,30.2934,7659.0
2015-07-29 13:10:00,40.47,40.51,40.47,40.51,8407.0,30.2934,30.3234,30.2934,30.3234,8407.0
2015-07-29 13:15:00,40.5,40.5,40.48,40.48,9292.0,30.3159,30.3159,30.3009,30.3009,9292.0
2015-07-29 13:20:00,40.49,40.51,40.46,40.51,6112.0,30.3084,30.3234,30.2859,30.3234,6112.0
2015-07-29 13:25:00,40.51,40.52,40.5,40.51,8172.0,30.3234,30.3308,30.3159,30.3234,8172.0
2015-07-29 13:30:00,40.52,40.54,40.5,40.52,10126.0,30.3308,30.3458,30.3159,30.3308,10126.0
2015-07-29 13:35:00,40.53,40.57,40.53,40.57,10979.0,30.3383,30.3683,30.3383,30.3683,10979.0
2015-07-29 13:40:00,40.57,40.59,40.56,40.59,7161.0,30.3683,30.3832,30.3608,30.3832,7161.0
2015-07-29 13:45:00,40.59,40.63,40.56,40.63,21624.0,30.3832,30.4132,30.3608,30.4132,21624.0
2015-07-29 13:50:00,40.62,40.64,40.61,40.64,10845.0,30.4057,30.4207,30.3982,30.4207,10845.0
2015-07-29 13:55:00,40.64,40.67,40.64,40.65,16487.0,30.4207,30.4431,30.4207,30.4282,16487.0
2015-07-29 14:00:00,40.64,40.81,40.57,40.6,40675.0,30.4207,30.5479,30.3683,30.3907,40675.0
2015-07-29 14:05:00,40.6,40.71,40.58,40.59,15167.0,30.3907,30.4731,30.3758,30.3832,15167.0
2015-07-29 14:10:00,40.6,40.67,40.59,40.64,15941.0,30.3907,30.4431,30.3832,30.4207,15941.0
2015-07-29 14:15:00,40.65,40.69,40.65,40.69,15360.0,30.4282,30.4581,30.4282,30.4581,15360.0
2015-07-29 14:20:00,40.69,40.72,40.63,40.64,20980.0,30.4581,30.4806,30.4132,30.4207,20980.0
2015-07-29 14:25:00,40.64,40.65,40.6,40.62,60409.0,30.4207,30.4282,30.3907,30.4057,60409.0
2015-07-29 14:30:00,40.63,40.64,40.62,40.64,20340.0,30.4132,30.4207,30.4057,30.4207,20340.0
2015-07-29 14:35:00,40.64,40.65,40.62,40.64,15323.0,30.4207,30.4282,30.4057,30.4207,15323.0
2015-07-29 14:40:00,40.65,40.67,40.64,40.65,17429.0,30.4282,30.4431,30.4207,30.4282,17429.0
2015-07-29 14:45:00,40.65,40.68,40.64,40.66,20819.0,30.4282,30.4506,30.4207,30.4356,20819.0
2015-07-29 14:50:00,40.66,40.69,40.65,40.69,21330.0,30.4356,30.4581,30.4282,30.4581,21330.0
2015-07-29 14:55:00,40.69,40.75,40.69,40.75,34767.0,30.4581,30.503,30.4581,30.503,34767.0
2015-07-29 15:00:00,40.74,40.75,40.69,40.7,25110.0,30.4955,30.503,30.4581,30.4656,25110.0
2015-07-29 15:05:00,40.7,40.73,40.68,40.71,31116.0,30.4656,30.488,30.4506,30.4731,31116.0
2015-07-29 15:10:00,40.71,40.75,40.69,40.74,27689.0,30.4731,30.503,30.4581,30.4955,27689.0
2015-07-29 15:15:00,40.73,40.73,40.7,40.71,21308.0,30.488,30.488,30.4656,30.4731,21308.0
2015-07-29 15:20:00,40.7,40.73,40.69,40.73,21408.0,30.4656,30.488,30.4581,30.488,21408.0
2015-07-29 15:25:00,40.73,40.73,40.68,40.69,20591.0,30.488,30.488,30.4506,30.4581,20591.0
2015-07-29 15:30:00,40.68,40.69,40.59,40.61,34925.0,30.4506,30.4581,30.3832,30.3982,34925.0
2015-07-29 15:35:00,40.6,40.63,40.58,40.63,30490.0,30.3907,30.4132,30.3758,30.4132,30490.0
2015-07-29 15:40:00,40.63,40.66,40.63,40.64,32058.0,30.4132,30.4356,30.4132,30.4207,32058.0
2015-07-29 15:45:00,40.64,40.67,40.62,40.63,33121.0,30.4207,30.4431,30.4057,30.4132,33121.0
2015-07-29 15:50:00,40.63,40.64,40.62,40.64,52322.0,30.4132,30.4207,30.4057,30.4207,52322.0
2015-07-29 15:55:00,40.63,40.68,40.63,40.65,120169.0,30.4132,30.4506,30.4132,30.4282,120169.0
2015-07-30 09:30:00,40.45,40.57,40.29,40.29,25730.0,30.2784,30.3683,30.1587,30.1587,25730.0
2015-07-30 09:35:00,40.27,40.53,40.27,40.5,3700.0,30.1437,30.3383,30.1437,30.3159,3700.0
2015-07-30 09:40:00,40.51,40.51,40.33,40.48,35122.0,30.3234,30.3234,30.1886,30.3009,35122.0
2015-07-30 09:45:00,40.48,40.56,40.45,40.52,21455.0,30.3009,30.3608,30.2784,30.3308,21455.0
2015-07-30 09:50:00,40.53,40.6,40.51,40.59,15476.0,30.3383,30.3907,30.3234,30.3832,15476.0
2015-07-30 09:55:00,40.57,40.63,40.55,40.55,5933.0,30.3683,30.4132,30.3533,30.3533,5933.0
2015-07-30 10:00:00,40.54,40.54,40.49,40.52,14065.0,30.3458,30.3458,30.3084,30.3308,14065.0
2015-07-30 10:05:00,40.53,40.61,40.49,40.52,80526.0,30.3383,30.3982,30.3084,30.3308,80526.0
2015-07-30 10:10:00,40.51,40.51,40.44,40.45,31558.0,30.3234,30.3234,30.271,30.2784,31558.0
2015-07-30 10:15:00,40.44,40.45,40.41,40.42,10903.0,30.271,30.2784,30.2485,30.256,10903.0
2015-07-30 10:20:00,40.42,40.44,40.39,40.41,13402.0,30.256,30.271,30.2335,30.2485,13402.0
2015-07-30 10:25:00,40.42,40.44,40.4,40.41,21394.0,30.256,30.271,30.241,30.2485,21394.0
2015-07-30 10:30:00,40.42,40.45,40.36,40.37,10692.0,30.256,30.2784,30.2111,30.2186,10692.0
2015-07-30 10:35:00,40.37,40.42,40.36,40.38,9498.0,30.2186,30.256,30.2111,30.226,9498.0
2015-07-30 10:40:00,40.38,40.38,40.34,40.35,4757.0,30.226,30.226,30.1961,30.2036,4757.0
2015-07-30 10:45:00,40.36,40.37,40.31,40.33,8024.0,30.2111,30.2186,30.1737,30.1886,8024.0
2015-07-30 10:50:00,40.34,40.36,40.32,40.35,7417.0,30.1961,30.2111,30.1811,30.2036,7417.0
2015-07-30 10:55:00,40.35,40.39,40.35,40.37,7716.0,30.2036,30.2335,30.2036,30.2186,7716.0
2015-07-30 11:00:00,40.36,40.41,40.36,40.4,15686.0,30.2111,30.2485,30.2111,30.241,15686.0
2015-07-30 11:05:00,40.4,40.41,40.36,40.38,20591.0,30.241,30.2485,30.2111,30.226,20591.0
2015-07-30 11:10:00,40.38,40.39,40.33,40.35,32474.0,30.226,30.2335,30.1886,30.2036,32474.0
2015-07-30 11:15:00,40.35,40.36,40.32,40.32,25513.0,30.2036,30.2111,30.1811,30.1811,25513.0
2015-07-30 11:20:00,40.32,40.35,40.31,40.34,24724.0,30.1811,30.2036,30.1737,30.1961,24724.0
2015-07-30 11:25:00,40.35,40.37,40.34,40.35,16800.0,30.2036,30.2186,30.1961,30.2036,16800.0
2015-07-30 11:30:00,40.35,40.35,40.32,40.34,13363.0,30.2036,30.2036,30.1811,30.1961,13363.0
2015-07-30 11:35:00,40.34,40.35,40.32,40.34,8154.0,30.1961,30.2036,30.1811,30.1961,8154.0
2015-07-30 11:40:00,40.34,40.36,40.33,40.34,15588.0,30.1961,30.2111,30.1886,30.1961,15588.0
2015-07-30 11:45:00,40.34,40.36,40.33,40.35,16511.0,30.1961,30.2111,30.1886,30.2036,16511.0
2015-07-30 11:50:00,40.35,40.4,40.34,40.36,13043.0,30.2036,30.241,30.1961,30.2111,13043.0
2015-07-30 11:55:00,40.36,40.38,40.35,40.36,9853.0,30.2111,30.226,30.2036,30.2111,9853.0
2015-07-30 12:00:00,40.35,40.36,40.33,40.34,5703.0,30.2036,30.2111,30.1886,30.1961,5703.0
2015-07-30 12:05:00,40.33,40.33,40.31,40.31,4146.0,30.1886,30.1886,30.1737,30.1737,4146.0
2015-07-30 12:10:00,40.31,40.35,40.3,40.34,6984.0,30.1737,30.2036,30.1662,30.1961,6984.0
2015-07-30 12:15:00,40.34,40.35,40.31,40.32,59263.0,30.1961,30.2036,30.1737,30.1811,59263.0
2015-07-30 12:20:00,40.31,40.32,40.3,40.32,5396.0,30.1737,30.1811,30.1662,30.1811,5396.0
2015-07-30 12:25:00,40.31,40.35,40.3,40.31,8237.0,30.1737,30.2036,30.1662,30.1737,8237.0
2015-07-30 12:30:00,40.31,40.31,40.26,40.26,7056.0,30.1737,30.1737,30.1362,30.1362,7056.0
2015-07-30 12:35:00,40.26,40.26,40.24,40.26,4556.0,30.1362,30.1362,30.1213,30.1362,4556.0
2015-07-30 12:40:00,40.25,40.28,40.25,40.26,9089.0,30.1287,30.1512,30.1287,30.1362,9089.0
2015-07-30 12:45:00,40.26,40.28,40.24,40.25,8929.0,30.1362,30.1512,30.1213,30.1287,8929.0
2015-07-30 12:50:00,40.24,40.25,40.18,40.18,12305.0,30.1213,30.1287,30.0763,30.0763,12305.0
2015-07-30 12:55:00,40.19,40.24,40.18,40.24,8858.0,30.0838,30.1213,30.0763,30.1213,8858.0
2015-07-30 13:00:00,40.24,40.27,40.21,40.21,10834.0,30.1213,30.1437,30.0988,30.0988,10834.0
2015-07-30 13:05:00,40.21,40.22,40.19,40.21,10288.0,30.0988,30.1063,30.0838,30.0988,10288.0
2015-07-30 13:10:00,40.21,40.21,40.16,40.17,9120.0,30.0988,30.0988,30.0614,30.0689,9120.0
2015-07-30 13:15:00,40.18,40.21,40.18,40.19,40733.0,30.0763,30.0988,30.0763,30.0838,40733.0
2015-07-30 13:20:00,40.19,40.25,40.18,40.22,75349.0,30.0838,30.1287,30.0763,30.1063,75349.0
2015-07-30 13:25:00,40.22,40.23,40.2,40.21,29676.0,30.1063,30.1138,30.0913,30.0988,29676.0
2015-07-30 13:30:00,40.22,40.24,40.19,40.19,9455.0,30.1063,30.1213,30.0838,30.0838,9455.0
2015-07-30 13:35:00,40.2,40.23,40.19,40.22,9422.0,30.0913,30.1138,30.0838,30.1063,9422.0
2015-07-30 13:40:00,40.22,40.23,40.2,40.21,14946.0,30.1063,30.1138,30.0913,30.0988,14946.0
2015-07-30 13:45:00,40.21,40.21,40.17,40.17,10972.0,30.0988,30.0988,30.0689,30.0689,10972.0
2015-07-30 13:50:00,40.17,40.22,40.17,40.19,16367.0,30.0689,30.1063,30.0689,30.0838,16367.0
2015-07-30 13:55:00,40.19,40.21,40.18,40.21,11240.0,30.0838,30.0988,30.0763,30.0988,11240.0
2015-07-30 14:00:00,40.21,40.22,40.2,40.21,11021.0,30.0988,30.1063,30.0913,30.0988,11021.0
2015-07-30 14:05:00,40.21,40.22,40.16,40.16,18400.0,30.0988,30.1063,30.0614,30.0614,18400.0
2015-07-30 14:10:00,40.17,40.2,40.16,40.19,20936.0,30.0689,30.0913,30.0614,30.0838,20936.0
2015-07-30 14:15:00,40.18,40.19,40.15,40.15,12849.0,30.0763,30.0838,30.0539,30.0539,12849.0
2015-07-30 14:20:00,40.15,40.15,40.12,40.13,12816.0,30.0539,30.0539,30.0314,30.0389,12816.0
2015-07-30 14:25:00,40.13,40.15,40.12,40.13,12800.0,30.0389,30.0539,30.0314,30.0389,12800.0
2015-07-30 14:30:00,40.13,40.15,40.1,40.12,20450.0,30.0389,30.0539,30.0165,30.0314,20450.0
2015-07-30 14:35:00,40.12,40.12,40.02,40.02,35098.0,30.0314,30.0314,29.9566,29.9566,35098.0
2015-07-30 14:40:00,40.03,40.06,40.02,40.05,20179.0,29.9641,29.9865,29.9566,29.979,20179.0
2015-07-30 14:45:00,40.05,40.07,40.04,40.04,14599.0,29.979,29.994,29.9715,29.9715,14599.0
2015-07-30 14:50:00,40.04,40.05,40.01,40.04,30686.0,29.9715,29.979,29.9491,29.9715,30686.0
2015-07-30 14:55:00,40.04,40.1,40.03,40.08,22573.0,29.9715,30.0165,29.9641,30.0015,22573.0
2015-07-30 15:00:00,40.08,40.12,40.08,40.11,17973.0,30.0015,30.0314,30.0015,30.0239,17973.0
2015-07-30 15:05:00,40.11,40.17,40.1,40.15,19639.0,30.0239,30.0689,30.0165,30.0539,19639.0
2015-07-30 15:10:00,40.14,40.15,40.1,40.11,23814.0,30.0464,30.0539,30.0165,30.0239,23814.0
2015-07-30 15:15:00,40.11,40.11,40.06,40.08,23695.0,30.0239,30.0239,29.9865,30.0015,23695.0
2015-07-30 15:20:00,40.08,40.12,40.07,40.09,23435.0,30.0015,30.0314,29.994,30.009,23435.0
2015-07-30 15:25:00,40.09,40.15,40.08,40.15,38812.0,30.009,30.0539,30.0015,30.0539,38812.0
2015-07-30 15:30:00,40.14,40.17,40.12,40.15,40470.0,30.0464,30.0689,30.0314,30.0539,40470.0
2015-07-30 15:35:00,40.15,40.19,40.13,40.19,38810.0,30.0539,30.0838,30.0389,30.0838,38810.0
2015-07-30 15:40:00,40.18,40.24,40.17,40.21,51518.0,30.0763,30.1213,30.0689,30.0988,51518.0
2015-07-30 15:45:00,40.21,40.22,40.19,40.2,50945.0,30.0988,30.1063,30.0838,30.0913,50945.0
2015-07-30 15:50:00,40.2,40.22,40.18,40.21,57518.0,30.0913,30.1063,30.0763,30.0988,57518.0
2015-07-30 15:55:00,40.21,40.25,40.21,40.22,124927.0,30.0988,30.1287,30.0988,30.1063,124927.0
2015-07-31 09:30:00,40.62,40.82,40.4,40.66,60054.0,30.4057,30.5554,30.241,30.4356,60054.0
2015-07-31 09:35:00,40.67,40.69,40.46,40.55,16395.0,30.4431,30.4581,30.2859,30.3533,16395.0
2015-07-31 09:40:00,40.63,40.7,40.62,40.65,18615.0,30.4132,30.4656,30.4057,30.4282,18615.0
2015-07-31 09:45:00,40.66,40.75,40.64,40.67,25088.0,30.4356,30.503,30.4207,30.4431,25088.0
2015-07-31 09:50:00,40.67,40.73,40.66,40.7,11885.0,30.4431,30.488,30.4356,30.4656,11885.0
2015-07-31 09:55:00,40.7,40.76,40.69,40.74,37168.0,30.4656,30.5105,30.4581,30.4955,37168.0
2015-07-31 10:00:00,40.74,40.74,40.68,40.73,9200.0,30.4955,30.4955,30.4506,30.488,9200.0
2015-07-31 10:05:00,40.71,40.76,40.67,40.74,14489.0,30.4731,30.5105,30.4431,30.4955,14489.0
2015-07-31 10:10:00,40.74,40.79,40.74,40.74,19205.0,30.4955,30.533,30.4955,30.4955,19205.0
2015-07-31 10:15:00,40.74,40.81,40.72,40.75,17270.0,30.4955,30.5479,30.4806,30.503,17270.0
2015-07-31 10:20:00,40.76,40.83,40.76,40.81,95548.0,30.5105,30.5629,30.5105,30.5479,95548.0
2015-07-31 10:25:00,40.81,40.87,40.81,40.83,17941.0,30.5479,30.5928,30.5479,30.5629,17941.0
2015-07-31 10:30:00,40.83,40.83,40.74,40.75,12154.0,30.5629,30.5629,30.4955,30.503,12154.0
2015-07-31 10:35:00,40.74,40.74,40.65,40.67,19275.0,30.4955,30.4955,30.4282,30.4431,19275.0
2015-07-31 10:40:00,40.67,40.69,40.65,40.69,29595.0,30.4431,30.4581,30.4282,30.4581,29595.0
2015-07-31 10:45:00,40.68,40.72,40.66,40.72,12118.0,30.4506,30.4806,30.4356,30.4806,12118.0
2015-07-31 10:50:00,40.72,40.74,40.65,40.66,11287.0,30.4806,30.4955,30.4282,30.4356,11287.0
2015-07-31 10:55:00,40.66,40.71,40.65,40.65,16222.0,30.4356,30.4731,30.4282,30.4282,16222.0
2015-07-31 11:00:00,40.66,40.67,40.58,40.58,17821.0,30.4356,30.4431,30.3758,30.3758,17821.0
2015-07-31 11:05:00,40.59,40.59,40.56,40.57,7373.0,30.3832,30.3832,30.3608,30.3683,7373.0
2015-07-31 11:10:00,40.56,40.61,40.55,40.6,9729.0,30.3608,30.3982,30.3533,30.3907,9729.0
2015-07-31 11:15:00,40.6,40.61,40.55,40.61,23033.0,30.3907,30.3982,30.3533,30.3982,23033.0
2015-07-31 11:20:00,40.6,40.63,40.59,40.61,54150.0,30.3907,30.4132,30.3832,30.3982,54150.0
2015-07-31 11:25:00,40.61,40.66,40.61,40.63,12328.0,30.3982,30.4356,30.3982,30.4132,12328.0
2015-07-31 11:30:00,40.63,40.7,40.62,40.69,18118.0,30.4132,30.4656,30.4057,30.4581,18118.0
2015-07-31 11:35:00,40.7,40.72,40.68,40.7,12979.0,30.4656,30.4806,30.4506,30.4656,12979.0
2015-07-31 11:40:00,40.69,40.7,40.64,40.64,9078.0,30.4581,30.4656,30.4207,30.4207,9078.0
2015-07-31 11:45:00,40.64,40.67,40.63,40.66,12126.0,30.4207,30.4431,30.4132,30.4356,12126.0
2015-07-31 11:50:00,40.65,40.67,40.64,40.66,9648.0,30.4282,30.4431,30.4207,30.4356,9648.0
2015-07-31 11:55:00,40.67,40.67,40.61,40.65,10948.0,30.4431,30.4431,30.3982,30.4282,10948.0
2015-07-31 12:00:00,40.65,40.67,40.64,40.65,7512.0,30.4282,30.4431,30.4207,30.4282,7512.0
2015-07-31 12:05:00,40.65,40.66,40.6,40.64,15016.0,30.4282,30.4356,30.3907,30.4207,15016.0
2015-07-31 12:10:00,40.64,40.66,40.63,40.66,16376.0,30.4207,30.4356,30.4132,30.4356,16376.0
2015-07-31 12:15:00,40.66,40.7,40.66,40.66,10882.0,30.4356,30.4656,30.4356,30.4356,10882.0
2015-07-31 12:20:00,40.67,40.67,40.63,40.63,7261.0,30.4431,30.4431,30.4132,30.4132,7261.0
2015-07-31 12:25:00,40.63,40.66,40.63,40.65,7356.0,30.4132,30.4356,30.4132,30.4282,7356.0
2015-07-31 12:30:00,40.65,40.66,40.64,40.65,6644.0,30.4282,30.4356,30.4207,30.4282,6644.0
2015-07-31 12:35:00,40.65,40.66,40.61,40.63,11048.0,30.4282,30.4356,30.3982,30.4132,11048.0
2015-07-31 12:40:00,40.63,40.68,40.63,40.68,9682.0,30.4132,30.4506,30.4132,30.4506,9682.0
2015-07-31 12:45:00,40.67,40.68,40.6,40.6,12623.0,30.4431,30.4506,30.3907,30.3907,12623.0
2015-07-31 12:50:00,40.6,40.65,40.6,40.63,15503.0,30.3907,30.4282,30.3907,30.4132,15503.0
2015-07-31 12:55:00,40.64,40.67,40.63,40.64,9379.0,30.4207,30.4431,30.4132,30.4207,9379.0
2015-07-31 13:00:00,40.65,40.68,40.65,40.66,13534.0,30.4282,30.4506,30.4282,30.4356,13534.0
2015-07-31 13:05:00,40.66,40.69,40.65,40.66,7477.0,30.4356,30.4581,30.4282,30.4356,7477.0
2015-07-31 13:10:00,40.66,40.66,40.64,40.66,5775.0,30.4356,30.4356,30.4207,30.4356,5775.0
2015-07-31 13:15:00,40.66,40.66,40.63,40.63,6124.0,30.4356,30.4356,30.4132,30.4132,6124.0
2015-07-31 13:20:00,40.63,40.65,40.62,40.63,6314.0,30.4132,30.4282,30.4057,30.4132,6314.0
2015-07-31 13:25:00,40.64,40.64,40.61,40.62,20171.0,30.4207,30.4207,30.3982,30.4057,20171.0
2015-07-31 13:30:00,40.61,40.62,40.6,40.61,26183.0,30.3982,30.4057,30.3907,30.3982,26183.0
2015-07-31 13:35:00,40.61,40.62,40.6,40.6,23356.0,30.3982,30.4057,30.3907,30.3907,23356.0
2015-07-31 13:40:00,40.6,40.61,40.6,40.6,20337.0,30.3907,30.3982,30.3907,30.3907,20337.0
2015-07-31 13:45:00,40.6,40.63,40.6,40.61,18208.0,30.3907,30.4132,30.3907,30.3982,18208.0
2015-07-31 13:50:00,40.62,40.63,40.6,40.6,12076.0,30.4057,30.4132,30.3907,30.3907,12076.0
2015-07-31 13:55:00,40.6,40.63,40.6,40.61,9970.0,30.3907,30.4132,30.3907,30.3982,9970.0
2015-07-31 14:00:00,40.61,40.63,40.6,40.6,9637.0,30.3982,30.4132,30.3907,30.3907,9637.0
2015-07-31 14:05:00,40.6,40.62,40.59,40.6,19842.0,30.3907,30.4057,30.3832,30.3907,19842.0
2015-07-31 14:10:00,40.6,40.62,40.59,40.6,27314.0,30.3907,30.4057,30.3832,30.3907,27314.0
2015-07-31 14:15:00,40.61,40.61,40.57,40.57,20679.0,30.3982,30.3982,30.3683,30.3683,20679.0
2015-07-31 14:20:00,40.57,40.58,40.5,40.51,19809.0,30.3683,30.3758,30.3159,30.3234,19809.0
2015-07-31 14:25:00,40.52,40.55,40.51,40.54,7389.0,30.3308,30.3533,30.3234,30.3458,7389.0
2015-07-31 14:30:00,40.55,40.55,40.47,40.47,11280.0,30.3533,30.3533,30.2934,30.2934,11280.0
2015-07-31 14:35:00,40.47,40.48,40.45,40.48,12012.0,30.2934,30.3009,30.2784,30.3009,12012.0
2015-07-31 14:40:00,40.47,40.5,40.45,40.49,21252.0,30.2934,30.3159,30.2784,30.3084,21252.0
2015-07-31 14:45:00,40.5,40.55,40.49,40.55,125779.0,30.3159,30.3533,30.3084,30.3533,125779.0
2015-07-31 14:50:00,40.54,40.59,40.53,40.59,15828.0,30.3458,30.3832,30.3383,30.3832,15828.0
2015-07-31 14:55:00,40.59,40.6,40.58,40.58,8151.0,30.3832,30.3907,30.3758,30.3758,8151.0
2015-07-31 15:00:00,40.59,40.59,40.54,40.58,71772.0,30.3832,30.3832,30.3458,30.3758,71772.0
2015-07-31 15:05:00,40.58,40.61,40.56,40.59,23946.0,30.3758,30.3982,30.3608,30.3832,23946.0
2015-07-31 15:10:00,40.58,40.59,40.54,40.54,32926.0,30.3758,30.3832,30.3458,30.3458,32926.0
2015-07-31 15:15:00,40.54,40.57,40.53,40.57,41405.0,30.3458,30.3683,30.3383,30.3683,41405.0
2015-07-31 15:20:00,40.57,40.58,40.54,40.55,52479.0,30.3683,30.3758,30.3458,30.3533,52479.0
2015-07-31 15:25:00,40.56,40.56,40.51,40.54,41115.0,30.3608,30.3608,30.3234,30.3458,41115.0
2015-07-31 15:30:00,40.54,40.58,40.54,40.57,31461.0,30.3458,30.3758,30.3458,30.3683,31461.0
2015-07-31 15:35:00,40.58,40.62,40.56,40.61,113591.0,30.3758,30.4057,30.3608,30.3982,113591.0
2015-07-31 15:40:00,40.61,40.63,40.6,40.63,106901.0,30.3982,30.4132,30.3907,30.4132,106901.0
2015-07-31 15:45:00,40.62,40.63,40.58,40.62,152075.0,30.4057,30.4132,30.3758,30.4057,152075.0
2015-07-31 15:50:00,40.62,40.62,40.57,40.59,70707.0,30.4057,30.4057,30.3683,30.3832,70707.0
2015-07-31 15:55:00,40.59,40.63,40.57,40.62,416809.0,30.3832,30.4132,30.3683,30.4057,416809.0
2015-08-03 09:30:00,40.66,40.69,40.56,40.68,27565.0,30.4356,30.4581,30.3608,30.4506,27565.0
2015-08-03 09:35:00,40.68,40.68,40.58,40.6,4913.0,30.4506,30.4506,30.3758,30.3907,4913.0
2015-08-03 09:40:00,40.6,40.67,40.6,40.63,6854.0,30.3907,30.4431,30.3907,30.4132,6854.0
2015-08-03 09:45:00,40.65,40.75,40.64,40.75,38915.0,30.4282,30.503,30.4207,30.503,38915.0
2015-08-03 09:50:00,40.75,40.83,40.69,40.76,26119.0,30.503,30.5629,30.4581,30.5105,26119.0
2015-08-03 09:55:00,40.76,40.82,40.7,40.82,14205.0,30.5105,30.5554,30.4656,30.5554,14205.0
2015-08-03 10:00:00,40.82,40.86,40.79,40.84,11768.0,30.5554,30.5853,30.533,30.5704,11768.0
2015-08-03 10:05:00,40.85,40.88,40.83,40.83,13506.0,30.5779,30.6003,30.5629,30.5629,13506.0
2015-08-03 10:10:00,40.83,40.85,40.72,40.72,26349.0,30.5629,30.5779,30.4806,30.4806,26349.0
2015-08-03 10:15:00,40.73,40.73,40.7,40.7,10831.0,30.488,30.488,30.4656,30.4656,10831.0
2015-08-03 10:20:00,40.7,40.73,40.67,40.68,18168.0,30.4656,30.488,30.4431,30.4506,18168.0
2015-08-03 10:25:00,40.68,40.68,40.64,40.64,16737.0,30.4506,30.4506,30.4207,30.4207,16737.0
2015-08-03 10:30:00,40.64,40.64,40.58,40.62,14718.0,30.4207,30.4207,30.3758,30.4057,14718.0
2015-08-03 10:35:00,40.62,40.64,40.59,40.61,20723.0,30.4057,30.4207,30.3832,30.3982,20723.0
2015-08-03 10:40:00,40.6,40.62,40.58,40.59,17689.0,30.3907,30.4057,30.3758,30.3832,17689.0
2015-08-03 10:45:00,40.59,40.62,40.56,40.62,12437.0,30.3832,30.4057,30.3608,30.4057,12437.0
2015-08-03 10:50:00,40.63,40.63,40.57,40.6,21968.0,30.4132,30.4132,30.3683,30.3907,21968.0
2015-08-03 10:55:00,40.6,40.61,40.56,40.58,42041.0,30.3907,30.3982,30.3608,30.3758,42041.0
2015-08-03 11:00:00,40.58,40.6,40.57,40.57,48626.0,30.3758,30.3907,30.3683,30.3683,48626.0
2015-08-03 11:05:00,40.57,40.58,40.53,40.54,22528.0,30.3683,30.3758,30.3383,30.3458,22528.0
2015-08-03 11:10:00,40.54,40.59,40.52,40.59,15108.0,30.3458,30.3832,30.3308,30.3832,15108.0
2015-08-03 11:15:00,40.59,40.64,40.58,40.59,21822.0,30.3832,30.4207,30.3758,30.3832,21822.0
2015-08-03 11:20:00,40.59,40.59,40.54,40.58,14161.0,30.3832,30.3832,30.3458,30.3758,14161.0
2015-08-03 11:25:00,40.58,40.61,40.58,40.6,21216.0,30.3758,30.3982,30.3758,30.3907,21216.0
2015-08-03 11:30:00,40.6,40.65,40.6,40.65,9417.0,30.3907,30.4282,30.3907,30.4282,9417.0
2015-08-03 11:35:00,40.64,40.65,40.61,40.62,9994.0,30.4207,30.4282,30.3982,30.4057,9994.0
2015-08-03 11:40:00,40.62,40.63,40.6,40.62,17579.0,30.4057,30.4132,30.3907,30.4057,17579.0
2015-08-03 11:45:00,40.61,40.65,40.61,40.63,15937.0,30.3982,30.4282,30.3982,30.4132,15937.0
2015-08-03 11:50:00,40.63,40.63,40.56,40.57,28847.0,30.4132,30.4132,30.3608,30.3683,28847.0
2015-08-03 11:55:00,40.56,40.57,40.51,40.55,12378.0,30.3608,30.3683,30.3234,30.3533,12378.0
2015-08-03 12:00:00,40.55,40.56,40.53,40.53,11515.0,30.3533,30.3608,30.3383,30.3383,11515.0
2015-08-03 12:05:00,40.53,40.57,40.53,40.57,7196.0,30.3383,30.3683,30.3383,30.3683,7196.0
2015-08-03 12:10:00,40.56,40.58,40.56,40.58,7206.0,30.3608,30.3758,30.3608,30.3758,7206.0
2015-08-03 12:15:00,40.58,40.63,40.58,40.6,25731.0,30.3758,30.4132,30.3758,30.3907,25731.0
2015-08-03 12:20:00,40.6,40.66,40.59,40.66,13382.0,30.3907,30.4356,30.3832,30.4356,13382.0
2015-08-03 12:25:00,40.66,40.69,40.66,40.69,9418.0,30.4356,30.4581,30.4356,30.4581,9418.0
2015-08-03 12:30:00,40.68,40.68,40.6,40.61,10812.0,30.4506,30.4506,30.3907,30.3982,10812.0
2015-08-03 12:35:00,40.62,40.62,40.55,40.55,11871.0,30.4057,30.4057,30.3533,30.3533,11871.0
2015-08-03 12:40:00,40.55,40.56,40.51,40.54,14551.0,30.3533,30.3608,30.3234,30.3458,14551.0
2015-08-03 12:45:00,40.53,40.54,40.47,40.47,6193.0,30.3383,30.3458,30.2934,30.2934,6193.0
2015-08-03 12:50:00,40.48,40.54,40.44,40.53,17108.0,30.3009,30.3458,30.271,30.3383,17108.0
2015-08-03 12:55:00,40.54,40.61,40.54,40.56,22841.0,30.3458,30.3982,30.3458,30.3608,22841.0
2015-08-03 13:00:00,40.56,40.58,40.54,40.58,4700.0,30.3608,30.3758,30.3458,30.3758,4700.0
2015-08-03 13:05:00,40.58,40.59,40.53,40.53,12284.0,30.3758,30.3832,30.3383,30.3383,12284.0
2015-08-03 13:10:00,40.54,40.57,40.53,40.55,9014.0,30.3458,30.3683,30.3383,30.3533,9014.0
2015-08-03 13:15:00,40.55,40.58,40.55,40.58,7470.0,30.3533,30.3758,30.3533,30.3758,7470.0
2015-08-03 13:20:00,40.58,40.59,40.55,40.55,12015.0,30.3758,30.3832,30.3533,30.3533,12015.0
2015-08-03 13:25:00,40.56,40.61,40.55,40.59,11185.0,30.3608,30.3982,30.3533,30.3832,11185.0
2015-08-03 13:30:00,40.58,40.61,40.58,40.6,23805.0,30.3758,30.3982,30.3758,30.3907,23805.0
2015-08-03 13:35:00,40.61,40.66,40.58,40.58,14876.0,30.3982,30.4356,30.3758,30.3758,14876.0
2015-08-03 13:40:00,40.58,40.62,40.58,40.61,8593.0,30.3758,30.4057,30.3758,30.3982,8593.0
2015-08-03 13:45:00,40.61,40.64,40.57,40.64,10631.0,30.3982,30.4207,30.3683,30.4207,10631.0
2015-08-03 13:50:00,40.65,40.65,40.59,40.6,14199.0,30.4282,30.4282,30.3832,30.3907,14199.0
2015-08-03 13:55:00,40.6,40.61,40.58,40.6,11164.0,30.3907,30.3982,30.3758,30.3907,11164.0
2015-08-03 14:00:00,40.6,40.6,40.54,40.55,12071.0,30.3907,30.3907,30.3458,30.3533,12071.0
2015-08-03 14:05:00,40.54,40.55,40.51,40.54,18620.0,30.3458,30.3533,30.3234,30.3458,18620.0
2015-08-03 14:10:00,40.54,40.54,40.47,40.48,8721.0,30.3458,30.3458,30.2934,30.3009,8721.0
2015-08-03 14:15:00,40.47,40.51,40.46,40.51,13510.0,30.2934,30.3234,30.2859,30.3234,13510.0
2015-08-03 14:20:00,40.5,40.5,40.46,40.49,9892.0,30.3159,30.3159,30.2859,30.3084,9892.0
2015-08-03 14:25:00,40.49,40.49,40.46,40.48,11877.0,30.3084,30.3084,30.2859,30.3009,11877.0
2015-08-03 14:30:00,40.49,40.49,40.47,40.48,11913.0,30.3084,30.3084,30.2934,30.3009,11913.0
2015-08-03 14:35:00,40.49,40.57,40.49,40.57,10389.0,30.3084,30.3683,30.3084,30.3683,10389.0
2015-08-03 14:40:00,40.57,40.57,40.53,40.53,14823.0,30.3683,30.3683,30.3383,30.3383,14823.0
2015-08-03 14:45:00,40.53,40.53,40.5,40.5,11220.0,30.3383,30.3383,30.3159,30.3159,11220.0
2015-08-03 14:50:00,40.5,40.5,40.45,40.47,15432.0,30.3159,30.3159,30.2784,30.2934,15432.0
2015-08-03 14:55:00,40.47,40.49,40.45,40.47,18912.0,30.2934,30.3084,30.2784,30.2934,18912.0
2015-08-03 15:00:00,40.47,40.51,40.47,40.51,17144.0,30.2934,30.3234,30.2934,30.3234,17144.0
2015-08-03 15:05:00,40.52,40.53,40.49,40.5,23062.0,30.3308,30.3383,30.3084,30.3159,23062.0
2015-08-03 15:10:00,40.51,40.51,40.45,40.47,25550.0,30.3234,30.3234,30.2784,30.2934,25550.0
2015-08-03 15:15:00,40.46,40.48,40.44,40.47,28351.0,30.2859,30.3009,30.271,30.2934,28351.0
2015-08-03 15:20:00,40.47,40.49,40.46,40.49,9924.0,30.2934,30.3084,30.2859,30.3084,9924.0
2015-08-03 15:25:00,40.49,40.49,40.45,40.48,28851.0,30.3084,30.3084,30.2784,30.3009,28851.0
2015-08-03 15:30:00,40.48,40.51,40.46,40.49,52320.0,30.3009,30.3234,30.2859,30.3084,52320.0
2015-08-03 15:35:00,40.48,40.55,40.47,40.53,73002.0,30.3009,30.3533,30.2934,30.3383,73002.0
2015-08-03 15:40:00,40.52,40.58,40.51,40.56,49477.0,30.3308,30.3758,30.3234,30.3608,49477.0
2015-08-03 15:45:00,40.57,40.58,40.55,40.56,71192.0,30.3683,30.3758,30.3533,30.3608,71192.0
2015-08-03 15:50:00,40.57,40.59,40.56,40.58,70288.0,30.3683,30.3832,30.3608,30.3758,70288.0
2015-08-03 15:55:00,40.58,40.64,40.58,40.63,176900.0,30.3758,30.4207,30.3758,30.4132,176900.0
2015-08-04 09:30:00,40.43,40.64,40.37,40.55,35926.0,30.2635,30.4207,30.2186,30.3533,35926.0
2015-08-04 09:35:00,40.61,40.62,40.49,40.55,7324.0,30.3982,30.4057,30.3084,30.3533,7324.0
2015-08-04 09:40:00,40.55,40.62,40.55,40.59,17318.0,30.3533,30.4057,30.3533,30.3832,17318.0
2015-08-04 09:45:00,40.6,40.63,40.59,40.61,25460.0,30.3907,30.4132,30.3832,30.3982,25460.0
2015-08-04 09:50:00,40.62,40.67,40.62,40.66,23645.0,30.4057,30.4431,30.4057,30.4356,23645.0
2015-08-04 09:55:00,40.66,40.7,40.63,40.69,12410.0,30.4356,30.4656,30.4132,30.4581,12410.0
2015-08-04 10:00:00,40.68,40.69,40.63,40.66,21601.0,30.4506,30.4581,30.4132,30.4356,21601.0
2015-08-04 10:05:00,40.65,40.69,40.64,40.68,26691.0,30.4282,30.4581,30.4207,30.4506,26691.0
2015-08-04 10:10:00,40.68,40.69,40.64,40.67,13628.0,30.4506,30.4581,30.4207,30.4431,13628.0
2015-08-04 10:15:00,40.67,40.68,40.63,40.66,15799.0,30.4431,30.4506,30.4132,30.4356,15799.0
2015-08-04 10:20:00,40.66,40.75,40.66,40.75,18791.0,30.4356,30.503,30.4356,30.503,18791.0
2015-08-04 10:25:00,40.75,40.79,40.7,40.74,28415.0,30.503,30.533,30.4656,30.4955,28415.0
2015-08-04 10:30:00,40.74,40.78,40.71,40.77,19138.0,30.4955,30.5255,30.4731,30.518,19138.0
2015-08-04 10:35:00,40.77,40.81,40.77,40.79,22000.0,30.518,30.5479,30.518,30.533,22000.0
2015-08-04 10:40:00,40.79,40.83,40.78,40.83,25497.0,30.533,30.5629,30.5255,30.5629,25497.0
2015-08-04 10:45:00,40.82,40.89,40.82,40.88,21294.0,30.5554,30.6078,30.5554,30.6003,21294.0
2015-08-04 10:50:00,40.88,40.88,40.85,40.88,10819.0,30.6003,30.6003,30.5779,30.6003,10819.0
2015-08-04 10:55:00,40.88,40.95,40.87,40.91,28353.0,30.6003,30.6527,30.5928,30.6228,28353.0
2015-08-04 11:00:00,40.91,40.96,40.91,40.93,20205.0,30.6228,30.6602,30.6228,30.6377,20205.0
2015-08-04 11:05:00,40.93,40.94,40.88,40.9,17077.0,30.6377,30.6452,30.6003,30.6153,17077.0
2015-08-04 11:10:00,40.91,40.94,40.9,40.91,28373.0,30.6228,30.6452,30.6153,30.6228,28373.0
2015-08-04 11:15:00,40.92,40.93,40.87,40.89,21161.0,30.6303,30.6377,30.5928,30.6078,21161.0
2015-08-04 11:20:00,40.89,40.9,40.85,40.87,19812.0,30.6078,30.6153,30.5779,30.5928,19812.0
2015-08-04 11:25:00,40.86,40.91,40.86,40.89,17293.0,30.5853,30.6228,30.5853,30.6078,17293.0
2015-08-04 11:30:00,40.88,40.9,40.85,40.85,36523.0,30.6003,30.6153,30.5779,30.5779,36523.0
2015-08-04 11:35:00,40.84,40.85,40.8,40.8,14705.0,30.5704,30.5779,30.5404,30.5404,14705.0
2015-08-04 11:40:00,40.81,40.83,40.8,40.83,7521.0,30.5479,30.5629,30.5404,30.5629,7521.0
2015-08-04 11:45:00,40.82,40.83,40.8,40.8,7777.0,30.5554,30.5629,30.5404,30.5404,7777.0
2015-08-04 11:50:00,40.8,40.82,40.78,40.79,13037.0,30.5404,30.5554,30.5255,30.533,13037.0
2015-08-04 11:55:00,40.79,40.8,40.77,40.8,8570.0,30.533,30.5404,30.518,30.5404,8570.0
2015-08-04 12:00:00,40.79,40.81,40.77,40.77,9558.0,30.533,30.5479,30.518,30.518,9558.0
2015-08-04 12:05:00,40.77,40.8,40.77,40.78,6000.0,30.518,30.5404,30.518,30.5255,6000.0
2015-08-04 12:10:00,40.78,40.79,40.77,40.78,10725.0,30.5255,30.533,30.518,30.5255,10725.0
2015-08-04 12:15:00,40.78,40.81,40.78,40.81,6184.0,30.5255,30.5479,30.5255,30.5479,6184.0
2015-08-04 12:20:00,40.81,40.81,40.77,40.77,7803.0,30.5479,30.5479,30.518,30.518,7803.0
2015-08-04 12:25:00,40.77,40.77,40.73,40.73,7145.0,30.518,30.518,30.488,30.488,7145.0
2015-08-04 12:30:00,40.73,40.77,40.73,40.76,8771.0,30.488,30.518,30.488,30.5105,8771.0
2015-08-04 12:35:00,40.77,40.77,40.75,40.75,5848.0,30.518,30.518,30.503,30.503,5848.0
2015-08-04 12:40:00,40.76,40.76,40.72,40.73,26042.0,30.5105,30.5105,30.4806,30.488,26042.0
2015-08-04 12:45:00,40.74,40.76,40.73,40.74,32455.0,30.4955,30.5105,30.488,30.4955,32455.0
2015-08-04 12:50:00,40.74,40.74,40.71,40.72,15469.0,30.4955,30.4955,30.4731,30.4806,15469.0
2015-08-04 12:55:00,40.71,40.72,40.69,40.7,22226.0,30.4731,30.4806,30.4581,30.4656,22226.0
2015-08-04 13:00:00,40.69,40.7,40.64,40.66,13209.0,30.4581,30.4656,30.4207,30.4356,13209.0
2015-08-04 13:05:00,40.66,40.67,40.62,40.66,19383.0,30.4356,30.4431,30.4057,30.4356,19383.0
2015-08-04 13:10:00,40.66,40.7,40.65,40.69,29528.0,30.4356,30.4656,30.4282,30.4581,29528.0
2015-08-04 13:15:00,40.7,40.75,40.69,40.75,19370.0,30.4656,30.503,30.4581,30.503,19370.0
2015-08-04 13:20:00,40.75,40.79,40.74,40.74,25901.0,30.503,30.533,30.4955,30.4955,25901.0
2015-08-04 13:25:00,40.75,40.76,40.74,40.74,18546.0,30.503,30.5105,30.4955,30.4955,18546.0
2015-08-04 13:30:00,40.75,40.79,40.74,40.77,16977.0,30.503,30.533,30.4955,30.518,16977.0
2015-08-04 13:35:00,40.77,40.78,40.75,40.76,19815.0,30.518,30.5255,30.503,30.5105,19815.0
2015-08-04 13:40:00,40.76,40.77,40.72,40.75,15090.0,30.5105,30.518,30.4806,30.503,15090.0
2015-08-04 13:45:00,40.75,40.76,40.66,40.66,31940.0,30.503,30.5105,30.4356,30.4356,31940.0
2015-08-04 13:50:00,40.67,40.69,40.63,40.64,27093.0,30.4431,30.4581,30.4132,30.4207,27093.0
2015-08-04 13:55:00,40.65,40.65,40.59,40.59,16458.0,30.4282,30.4282,30.3832,30.3832,16458.0
2015-08-04 14:00:00,40.58,40.59,40.57,40.58,13398.0,30.3758,30.3832,30.3683,30.3758,13398.0
2015-08-04 14:05:00,40.57,40.59,40.54,40.55,14646.0,30.3683,30.3832,30.3458,30.3533,14646.0
2015-08-04 14:10:00,40.55,40.58,40.54,40.57,11694.0,30.3533,30.3758,30.3458,30.3683,11694.0
2015-08-04 14:15:00,40.57,40.58,40.54,40.56,10987.0,30.3683,30.3758,30.3458,30.3608,10987.0
2015-08-04 14:20:00,40.56,40.56,40.48,40.48,15558.0,30.3608,30.3608,30.3009,30.3009,15558.0
2015-08-04 14:25:00,40.47,40.54,40.47,40.52,23553.0,30.2934,30.3458,30.2934,30.3308,23553.0
2015-08-04 14:30:00,40.52,40.52,40.5,40.5,13673.0,30.3308,30.3308,30.3159,30.3159,13673.0
2015-08-04 14:35:00,40.5,40.54,40.49,40.52,20886.0,30.3159,30.3458,30.3084,30.3308,20886.0
2015-08-04 14:40:00,40.51,40.52,40.5,40.52,17141.0,30.3234,30.3308,30.3159,30.3308,17141.0
2015-08-04 14:45:00,40.51,40.52,40.47,40.51,29590.0,30.3234,30.3308,30.2934,30.3234,29590.0
2015-08-04 14:50:00,40.51,40.52,40.49,40.52,11744.0,30.3234,30.3308,30.3084,30.3308,11744.0
2015-08-04 14:55:00,40.52,40.55,40.5,40.54,16502.0,30.3308,30.3533,30.3159,30.3458,16502.0
2015-08-04 15:00:00,40.54,40.56,40.5,40.5,42466.0,30.3458,30.3608,30.3159,30.3159,42466.0
2015-08-04 15:05:00,40.5,40.51,40.44,40.46,19579.0,30.3159,30.3234,30.271,30.2859,19579.0
2015-08-04 15:10:00,40.45,40.46,40.4,40.42,28190.0,30.2784,30.2859,30.241,30.256,28190.0
2015-08-04 15:15:00,40.41,40.42,40.4,40.41,19672.0,30.2485,30.256,30.241,30.2485,19672.0
2015-08-04 15:20:00,40.41,40.43,40.41,40.41,33115.0,30.2485,30.2635,30.2485,30.2485,33115.0
2015-08-04 15:25:00,40.42,40.42,40.39,40.41,23189.0,30.256,30.256,30.2335,30.2485,23189.0
2015-08-04 15:30:00,40.41,40.47,40.41,40.47,37005.0,30.2485,30.2934,30.2485,30.2934,37005.0
2015-08-04 15:35:00,40.46,40.47,40.41,40.41,31405.0,30.2859,30.2934,30.2485,30.2485,31405.0
2015-08-04 15:40:00,40.41,40.45,40.41,40.44,51309.0,30.2485,30.2784,30.2485,30.271,51309.0
2015-08-04 15:45:00,40.44,40.44,40.42,40.43,59640.0,30.271,30.271,30.256,30.2635,59640.0
2015-08-04 15:50:00,40.43,40.45,40.42,40.43,90914.0,30.2635,30.2784,30.256,30.2635,90914.0
2015-08-04 15:55:00,40.42,40.47,40.37,40.45,226940.0,30.256,30.2934,30.2186,30.2784,226940.0
2015-08-05 09:30:00,40.67,40.74,40.51,40.64,41852.0,30.4431,30.4955,30.3234,30.4207,41852.0
2015-08-05 09:35:00,40.65,40.67,40.55,40.65,27548.0,30.4282,30.4431,30.3533,30.4282,27548.0
2015-08-05 09:40:00,40.64,40.73,40.62,40.69,35913.0,30.4207,30.488,30.4057,30.4581,35913.0
2015-08-05 09:45:00,40.7,40.8,40.68,40.76,22314.0,30.4656,30.5404,30.4506,30.5105,22314.0
2015-08-05 09:50:00,40.76,40.78,40.73,40.74,43934.0,30.5105,30.5255,30.488,30.4955,43934.0
2015-08-05 09:55:00,40.73,40.73,40.63,40.65,10732.0,30.488,30.488,30.4132,30.4282,10732.0
2015-08-05 10:00:00,40.65,40.66,40.47,40.51,26308.0,30.4282,30.4356,30.2934,30.3234,26308.0
2015-08-05 10:05:00,40.52,40.57,40.51,40.54,14300.0,30.3308,30.3683,30.3234,30.3458,14300.0
2015-08-05 10:10:00,40.55,40.65,40.54,40.62,34168.0,30.3533,30.4282,30.3458,30.4057,34168.0
2015-08-05 10:15:00,40.63,40.64,40.61,40.62,17606.0,30.4132,30.4207,30.3982,30.4057,17606.0
2015-08-05 10:20:00,40.62,40.65,40.6,40.61,47520.0,30.4057,30.4282,30.3907,30.3982,47520.0
2015-08-05 10:25:00,40.61,40.63,40.6,40.61,28807.0,30.3982,30.4132,30.3907,30.3982,28807.0
2015-08-05 10:30:00,40.61,40.62,40.59,40.61,22019.0,30.3982,30.4057,30.3832,30.3982,22019.0
2015-08-05 10:35:00,40.61,40.61,40.56,40.58,14200.0,30.3982,30.3982,30.3608,30.3758,14200.0
2015-08-05 10:40:00,40.59,40.61,40.54,40.54,20690.0,30.3832,30.3982,30.3458,30.3458,20690.0
2015-08-05 10:45:00,40.53,40.56,40.52,40.55,11519.0,30.3383,30.3608,30.3308,30.3533,11519.0
2015-08-05 10:50:00,40.55,40.56,40.52,40.52,11630.0,30.3533,30.3608,30.3308,30.3308,11630.0
2015-08-05 10:55:00,40.52,40.55,40.51,40.55,19763.0,30.3308,30.3533,30.3234,30.3533,19763.0
2015-08-05 11:00:00,40.55,40.58,40.51,40.53,17081.0,30.3533,30.3758,30.3234,30.3383,17081.0
2015-08-05 11:05:00,40.53,40.56,40.52,40.56,13747.0,30.3383,30.3608,30.3308,30.3608,13747.0
2015-08-05 11:10:00,40.55,40.57,40.5,40.51,30465.0,30.3533,30.3683,30.3159,30.3234,30465.0
2015-08-05 11:15:00,40.5,40.51,40.44,40.44,20866.0,30.3159,30.3234,30.271,30.271,20866.0
2015-08-05 11:20:00,40.44,40.46,40.41,40.41,23360.0,30.271,30.2859,30.2485,30.2485,23360.0
2015-08-05 11:25:00,40.41,40.41,40.39,40.4,12125.0,30.2485,30.2485,30.2335,30.241,12125.0
2015-08-05 11:30:00,40.4,40.4,40.37,40.4,14092.0,30.241,30.241,30.2186,30.241,14092.0
2015-08-05 11:35:00,40.41,40.43,40.4,40.43,18832.0,30.2485,30.2635,30.241,30.2635,18832.0
2015-08-05 11:40:00,40.43,40.44,40.39,40.44,22368.0,30.2635,30.271,30.2335,30.271,22368.0
2015-08-05 11:45:00,40.44,40.49,40.43,40.49,12924.0,30.271,30.3084,30.2635,30.3084,12924.0
2015-08-05 11:50:00,40.49,40.55,40.49,40.52,19127.0,30.3084,30.3533,30.3084,30.3308,19127.0
2015-08-05 11:55:00,40.51,40.52,40.48,40.48,20965.0,30.3234,30.3308,30.3009,30.3009,20965.0
2015-08-05 12:00:00,40.48,40.52,40.47,40.52,20404.0,30.3009,30.3308,30.2934,30.3308,20404.0
2015-08-05 12:05:00,40.51,40.51,40.48,40.48,14431.0,30.3234,30.3234,30.3009,30.3009,14431.0
2015-08-05 12:10:00,40.48,40.48,40.46,40.46,14562.0,30.3009,30.3009,30.2859,30.2859,14562.0
2015-08-05 12:15:00,40.46,40.48,40.45,40.45,32910.0,30.2859,30.3009,30.2784,30.2784,32910.0
2015-08-05 12:20:00,40.45,40.48,40.44,40.44,26559.0,30.2784,30.3009,30.271,30.271,26559.0
2015-08-05 12:25:00,40.44,40.45,40.41,40.44,26764.0,30.271,30.2784,30.2485,30.271,26764.0
2015-08-05 12:30:00,40.44,40.44,40.41,40.43,17227.0,30.271,30.271,30.2485,30.2635,17227.0
2015-08-05 12:35:00,40.42,40.45,40.42,40.43,21281.0,30.256,30.2784,30.256,30.2635,21281.0
2015-08-05 12:40:00,40.42,40.43,40.39,40.43,31443.0,30.256,30.2635,30.2335,30.2635,31443.0
2015-08-05 12:45:00,40.42,40.44,40.4,40.41,18600.0,30.256,30.271,30.241,30.2485,18600.0
2015-08-05 12:50:00,40.41,40.45,40.41,40.44,11815.0,30.2485,30.2784,30.2485,30.271,11815.0
2015-08-05 12:55:00,40.45,40.49,40.45,40.49,20990.0,30.2784,30.3084,30.2784,30.3084,20990.0
2015-08-05 13:00:00,40.5,40.51,40.47,40.47,13999.0,30.3159,30.3234,30.2934,30.2934,13999.0
2015-08-05 13:05:00,40.46,40.46,40.42,40.42,9183.0,30.2859,30.2859,30.256,30.256,9183.0
2015-08-05 13:10:00,40.42,40.43,40.38,40.41,7501.0,30.256,30.2635,30.226,30.2485,7501.0
2015-08-05 13:15:00,40.41,40.42,40.36,40.37,20696.0,30.2485,30.256,30.2111,30.2186,20696.0
2015-08-05 13:20:00,40.37,40.37,40.32,40.34,20710.0,30.2186,30.2186,30.1811,30.1961,20710.0
2015-08-05 13:25:00,40.34,40.35,40.31,40.32,13605.0,30.1961,30.2036,30.1737,30.1811,13605.0
2015-08-05 13:30:00,40.32,40.32,40.27,40.28,17088.0,30.1811,30.1811,30.1437,30.1512,17088.0
2015-08-05 13:35:00,40.28,40.34,40.28,40.34,20754.0,30.1512,30.1961,30.1512,30.1961,20754.0
2015-08-05 13:40:00,40.35,40.42,40.35,40.4,27831.0,30.2036,30.256,30.2036,30.241,27831.0
2015-08-05 13:45:00,40.39,40.41,40.38,40.39,15801.0,30.2335,30.2485,30.226,30.2335,15801.0
2015-08-05 13:50:00,40.39,40.39,40.35,40.38,11007.0,30.2335,30.2335,30.2036,30.226,11007.0
2015-08-05 13:55:00,40.38,40.4,40.37,40.39,15803.0,30.226,30.241,30.2186,30.2335,15803.0
2015-08-05 14:00:00,40.4,40.4,40.37,40.38,12500.0,30.241,30.241,30.2186,30.226,12500.0
2015-08-05 14:05:00,40.38,40.41,40.37,40.37,15495.0,30.226,30.2485,30.2186,30.2186,15495.0
2015-08-05 14:10:00,40.36,40.4,40.36,40.4,9976.0,30.2111,30.241,30.2111,30.241,9976.0
2015-08-05 14:15:00,40.4,40.41,40.36,40.38,17992.0,30.241,30.2485,30.2111,30.226,17992.0
2015-08-05 14:20:00,40.37,40.42,40.37,40.4,11612.0,30.2186,30.256,30.2186,30.241,11612.0
2015-08-05 14:25:00,40.41,40.43,40.4,40.41,8431.0,30.2485,30.2635,30.241,30.2485,8431.0
2015-08-05 14:30:00,40.41,40.43,40.39,40.4,11880.0,30.2485,30.2635,30.2335,30.241,11880.0
2015-08-05 14:35:00,40.4,40.41,40.37,40.38,20333.0,30.241,30.2485,30.2186,30.226,20333.0
2015-08-05 14:40:00,40.39,40.39,40.33,40.39,21253.0,30.2335,30.2335,30.1886,30.2335,21253.0
2015-08-05 14:45:00,40.39,40.39,40.36,40.36,18067.0,30.2335,30.2335,30.2111,30.2111,18067.0
2015-08-05 14:50:00,40.36,40.41,40.36,40.39,16037.0,30.2111,30.2485,30.2111,30.2335,16037.0
2015-08-05 14:55:00,40.39,40.39,40.34,40.35,18529.0,30.2335,30.2335,30.1961,30.2036,18529.0
2015-08-05 15:00:00,40.36,40.37,40.34,40.34,20566.0,30.2111,30.2186,30.1961,30.1961,20566.0
2015-08-05 15:05:00,40.34,40.37,40.34,40.34,15466.0,30.1961,30.2186,30.1961,30.1961,15466.0
2015-08-05 15:10:00,40.35,40.41,40.35,40.41,15410.0,30.2036,30.2485,30.2036,30.2485,15410.0
2015-08-05 15:15:00,40.41,40.41,40.33,40.34,34127.0,30.2485,30.2485,30.1886,30.1961,34127.0
2015-08-05 15:20:00,40.35,40.36,40.32,40.35,19356.0,30.2036,30.2111,30.1811,30.2036,19356.0
2015-08-05 15:25:00,40.35,40.35,40.32,40.32,38737.0,30.2036,30.2036,30.1811,30.1811,38737.0
2015-08-05 15:30:00,40.33,40.38,40.32,40.36,50438.0,30.1886,30.226,30.1811,30.2111,50438.0
2015-08-05 15:35:00,40.35,40.42,40.34,40.4,37149.0,30.2036,30.256,30.1961,30.241,37149.0
2015-08-05 15:40:00,40.39,40.47,40.37,40.41,60907.0,30.2335,30.2934,30.2186,30.2485,60907.0
2015-08-05 15:45:00,40.41,40.48,40.41,40.47,75751.0,30.2485,30.3009,30.2485,30.2934,75751.0
2015-08-05 15:50:00,40.48,40.52,40.47,40.52,81605.0,30.3009,30.3308,30.2934,30.3308,81605.0
2015-08-05 15:55:00,40.52,40.53,40.43,40.48,231983.0,30.3308,30.3383,30.2635,30.3009,231983.0
2015-08-06 09:30:00,40.41,40.5,40.38,40.48,36457.0,30.2485,30.3159,30.226,30.3009,36457.0
2015-08-06 09:35:00,40.48,40.54,40.41,40.5,12332.0,30.3009,30.3458,30.2485,30.3159,12332.0
2015-08-06 09:40:00,40.48,40.48,40.38,40.44,25840.0,30.3009,30.3009,30.226,30.271,25840.0
2015-08-06 09:45:00,40.43,40.52,40.41,40.52,43925.0,30.2635,30.3308,30.2485,30.3308,43925.0
2015-08-06 09:50:00,40.51,40.52,40.45,40.49,19609.0,30.3234,30.3308,30.2784,30.3084,19609.0
2015-08-06 09:55:00,40.5,40.53,40.42,40.51,20327.0,30.3159,30.3383,30.256,30.3234,20327.0
2015-08-06 10:00:00,40.48,40.53,40.46,40.47,64069.0,30.3009,30.3383,30.2859,30.2934,64069.0
2015-08-06 10:05:00,40.48,40.51,40.45,40.47,21131.0,30.3009,30.3234,30.2784,30.2934,21131.0
2015-08-06 10:10:00,40.47,40.49,40.39,40.4,16876.0,30.2934,30.3084,30.2335,30.241,16876.0
2015-08-06 10:15:00,40.41,40.48,40.4,40.45,18823.0,30.2485,30.3009,30.241,30.2784,18823.0
2015-08-06 10:20:00,40.45,40.45,40.37,40.4,13220.0,30.2784,30.2784,30.2186,30.241,13220.0
2015-08-06 10:25:00,40.4,40.4,40.36,40.36,45494.0,30.241,30.241,30.2111,30.2111,45494.0
2015-08-06 10:30:00,40.35,40.37,40.29,40.34,25753.0,30.2036,30.2186,30.1587,30.1961,25753.0
2015-08-06 10:35:00,40.34,40.41,40.32,40.4,36661.0,30.1961,30.2485,30.1811,30.241,36661.0
2015-08-06 10:40:00,40.39,40.41,40.36,40.39,239372.0,30.2335,30.2485,30.2111,30.2335,239372.0
2015-08-06 10:45:00,40.39,40.4,40.33,40.37,63068.0,30.2335,30.241,30.1886,30.2186,63068.0
2015-08-06 10:50:00,40.37,40.42,40.33,40.38,116833.0,30.2186,30.256,30.1886,30.226,116833.0
2015-08-06 10:55:00,40.39,40.42,40.35,40.39,58223.0,30.2335,30.256,30.2036,30.2335,58223.0
2015-08-06 11:00:00,40.39,40.39,40.35,40.38,43327.0,30.2335,30.2335,30.2036,30.226,43327.0
2015-08-06 11:05:00,40.39,40.39,40.28,40.31,178164.0,30.2335,30.2335,30.1512,30.1737,178164.0
2015-08-06 11:10:00,40.32,40.34,40.3,40.31,17228.0,30.1811,30.1961,30.1662,30.1737,17228.0
2015-08-06 11:15:00,40.3,40.31,40.27,40.27,16063.0,30.1662,30.1737,30.1437,30.1437,16063.0
2015-08-06 11:20:00,40.27,40.32,40.27,40.31,39948.0,30.1437,30.1811,30.1437,30.1737,39948.0
2015-08-06 11:25:00,40.31,40.35,40.28,40.29,19415.0,30.1737,30.2036,30.1512,30.1587,19415.0
2015-08-06 11:30:00,40.29,40.31,40.24,40.29,67873.0,30.1587,30.1737,30.1213,30.1587,67873.0
2015-08-06 11:35:00,40.28,40.31,40.27,40.31,14115.0,30.1512,30.1737,30.1437,30.1737,14115.0
2015-08-06 11:40:00,40.3,40.35,40.28,40.29,36402.0,30.1662,30.2036,30.1512,30.1587,36402.0
2015-08-06 11:45:00,40.29,40.32,40.28,40.3,8675.0,30.1587,30.1811,30.1512,30.1662,8675.0
2015-08-06 11:50:00,40.3,40.3,40.22,40.22,16740.0,30.1662,30.1662,30.1063,30.1063,16740.0
2015-08-06 11:55:00,40.22,40.22,40.16,40.18,31181.0,30.1063,30.1063,30.0614,30.0763,31181.0
2015-08-06 12:00:00,40.18,40.21,40.17,40.19,12107.0,30.0763,30.0988,30.0689,30.0838,12107.0
2015-08-06 12:05:00,40.19,40.21,40.18,40.18,21271.0,30.0838,30.0988,30.0763,30.0763,21271.0
2015-08-06 12:10:00,40.18,40.2,40.15,40.19,29121.0,30.0763,30.0913,30.0539,30.0838,29121.0
2015-08-06 12:15:00,40.19,40.2,40.15,40.19,56585.0,30.0838,30.0913,30.0539,30.0838,56585.0
2015-08-06 12:20:00,40.17,40.19,40.17,40.18,44753.0,30.0689,30.0838,30.0689,30.0763,44753.0
2015-08-06 12:25:00,40.18,40.22,40.16,40.18,21047.0,30.0763,30.1063,30.0614,30.0763,21047.0
2015-08-06 12:30:00,40.19,40.21,40.17,40.17,21822.0,30.0838,30.0988,30.0689,30.0689,21822.0
2015-08-06 12:35:00,40.17,40.2,40.16,40.18,61553.0,30.0689,30.0913,30.0614,30.0763,61553.0
2015-08-06 12:40:00,40.18,40.2,40.16,40.18,60868.0,30.0763,30.0913,30.0614,30.0763,60868.0
2015-08-06 12:45:00,40.18,40.2,40.12,40.19,113272.0,30.0763,30.0913,30.0314,30.0838,113272.0
2015-08-06 12:50:00,40.19,40.2,40.18,40.19,11829.0,30.0838,30.0913,30.0763,30.0838,11829.0
2015-08-06 12:55:00,40.19,40.2,40.18,40.19,23358.0,30.0838,30.0913,30.0763,30.0838,23358.0
2015-08-06 13:00:00,40.19,40.22,40.19,40.21,12583.0,30.0838,30.1063,30.0838,30.0988,12583.0
2015-08-06 13:05:00,40.21,40.27,40.21,40.27,13219.0,30.0988,30.1437,30.0988,30.1437,13219.0
2015-08-06 13:10:00,40.28,40.3,40.24,40.3,17313.0,30.1512,30.1662,30.1213,30.1662,17313.0
2015-08-06 13:15:00,40.29,40.29,40.24,40.26,12339.0,30.1587,30.1587,30.1213,30.1362,12339.0
2015-08-06 13:20:00,40.27,40.31,40.26,40.31,10676.0,30.1437,30.1737,30.1362,30.1737,10676.0
2015-08-06 13:25:00,40.3,40.34,40.3,40.34,11935.0,30.1662,30.1961,30.1662,30.1961,11935.0
2015-08-06 13:30:00,40.33,40.34,40.32,40.34,18718.0,30.1886,30.1961,30.1811,30.1961,18718.0
2015-08-06 13:35:00,40.35,40.36,40.34,40.35,10428.0,30.2036,30.2111,30.1961,30.2036,10428.0
2015-08-06 13:40:00,40.35,40.42,40.34,40.41,19662.0,30.2036,30.256,30.1961,30.2485,19662.0
2015-08-06 13:45:00,40.42,40.46,40.41,40.44,23718.0,30.256,30.2859,30.2485,30.271,23718.0
2015-08-06 13:50:00,40.45,40.49,40.43,40.48,33939.0,30.2784,30.3084,30.2635,30.3009,33939.0
2015-08-06 13:55:00,40.48,40.5,40.46,40.5,13194.0,30.3009,30.3159,30.2859,30.3159,13194.0
2015-08-06 14:00:00,40.5,40.51,40.44,40.47,24195.0,30.3159,30.3234,30.271,30.2934,24195.0
2015-08-06 14:05:00,40.48,40.5,40.44,40.49,12571.0,30.3009,30.3159,30.271,30.3084,12571.0
2015-08-06 14:10:00,40.5,40.52,40.49,40.5,13524.0,30.3159,30.3308,30.3084,30.3159,13524.0
2015-08-06 14:15:00,40.5,40.58,40.49,40.57,29967.0,30.3159,30.3758,30.3084,30.3683,29967.0
2015-08-06 14:20:00,40.57,40.61,40.57,40.59,55065.0,30.3683,30.3982,30.3683,30.3832,55065.0
2015-08-06 14:25:00,40.59,40.66,40.59,40.64,16168.0,30.3832,30.4356,30.3832,30.4207,16168.0
2015-08-06 14:30:00,40.65,40.65,40.61,40.62,11700.0,30.4282,30.4282,30.3982,30.4057,11700.0
2015-08-06 14:35:00,40.62,40.67,40.62,40.65,14474.0,30.4057,30.4431,30.4057,30.4282,14474.0
2015-08-06 14:40:00,40.65,40.69,40.64,40.69,13751.0,30.4282,30.4581,30.4207,30.4581,13751.0
2015-08-06 14:45:00,40.69,40.74,40.67,40.73,21479.0,30.4581,30.4955,30.4431,30.488,21479.0
2015-08-06 14:50:00,40.74,40.74,40.71,40.73,24109.0,30.4955,30.4955,30.4731,30.488,24109.0
2015-08-06 14:55:00,40.73,40.74,40.7,40.71,31671.0,30.488,30.4955,30.4656,30.4731,31671.0
2015-08-06 15:00:00,40.71,40.76,40.7,40.74,43553.0,30.4731,30.5105,30.4656,30.4955,43553.0
2015-08-06 15:05:00,40.74,40.76,40.72,40.72,16367.0,30.4955,30.5105,30.4806,30.4806,16367.0
2015-08-06 15:10:00,40.72,40.74,40.69,40.69,30150.0,30.4806,30.4955,30.4581,30.4581,30150.0
2015-08-06 15:15:00,40.69,40.69,40.65,40.67,32837.0,30.4581,30.4581,30.4282,30.4431,32837.0
2015-08-06 15:20:00,40.67,40.68,40.63,40.63,22997.0,30.4431,30.4506,30.4132,30.4132,22997.0
2015-08-06 15:25:00,40.63,40.64,40.61,40.62,23411.0,30.4132,30.4207,30.3982,30.4057,23411.0
2015-08-06 15:30:00,40.63,40.63,40.58,40.58,50156.0,30.4132,30.4132,30.3758,30.3758,50156.0
2015-08-06 15:35:00,40.58,40.6,40.57,40.6,59053.0,30.3758,30.3907,30.3683,30.3907,59053.0
2015-08-06 15:40:00,40.6,40.67,40.59,40.66,40093.0,30.3907,30.4431,30.3832,30.4356,40093.0
2015-08-06 15:45:00,40.66,40.71,40.66,40.67,59041.0,30.4356,30.4731,30.4356,30.4431,59041.0
2015-08-06 15:50:00,40.67,40.7,40.66,40.68,48568.0,30.4431,30.4656,30.4356,30.4506,48568.0
2015-08-06 15:55:00,40.67,40.72,40.65,40.69,128061.0,30.4431,30.4806,30.4282,30.4581,128061.0
2015-08-07 09:30:00,40.69,40.71,40.53,40.59,25311.0,30.4581,30.4731,30.3383,30.3832,25311.0
2015-08-07 09:35:00,40.56,40.56,40.42,40.48,15345.0,30.3608,30.3608,30.256,30.3009,15345.0
2015-08-07 09:40:00,40.42,40.48,40.4,40.43,11378.0,30.256,30.3009,30.241,30.2635,11378.0
2015-08-07 09:45:00,40.41,40.48,40.41,40.45,76021.0,30.2485,30.3009,30.2485,30.2784,76021.0
2015-08-07 09:50:00,40.45,40.49,40.43,40.45,11275.0,30.2784,30.3084,30.2635,30.2784,11275.0
2015-08-07 09:55:00,40.45,40.47,40.43,40.43,41187.0,30.2784,30.2934,30.2635,30.2635,41187.0
2015-08-07 10:00:00,40.44,40.44,40.39,40.41,20389.0,30.271,30.271,30.2335,30.2485,20389.0
2015-08-07 10:05:00,40.4,40.45,40.39,40.44,27677.0,30.241,30.2784,30.2335,30.271,27677.0
2015-08-07 10:10:00,40.44,40.55,40.42,40.53,31063.0,30.271,30.3533,30.256,30.3383,31063.0
2015-08-07 10:15:00,40.53,40.53,40.39,40.4,22022.0,30.3383,30.3383,30.2335,30.241,22022.0
2015-08-07 10:20:00,40.4,40.42,40.38,40.41,19405.0,30.241,30.256,30.226,30.2485,19405.0
2015-08-07 10:25:00,40.4,40.43,40.38,40.42,13785.0,30.241,30.2635,30.226,30.256,13785.0
2015-08-07 10:30:00,40.42,40.46,40.39,40.44,34668.0,30.256,30.2859,30.2335,30.271,34668.0
2015-08-07 10:35:00,40.45,40.52,40.44,40.51,23410.0,30.2784,30.3308,30.271,30.3234,23410.0
2015-08-07 10:40:00,40.51,40.64,40.51,40.64,16948.0,30.3234,30.4207,30.3234,30.4207,16948.0
2015-08-07 10:45:00,40.64,40.68,40.62,40.62,17923.0,30.4207,30.4506,30.4057,30.4057,17923.0
2015-08-07 10:50:00,40.63,40.66,40.57,40.57,8756.0,30.4132,30.4356,30.3683,30.3683,8756.0
2015-08-07 10:55:00,40.58,40.63,40.55,40.59,11296.0,30.3758,30.4132,30.3533,30.3832,11296.0
2015-08-07 11:00:00,40.59,40.61,40.56,40.58,14417.0,30.3832,30.3982,30.3608,30.3758,14417.0
2015-08-07 11:05:00,40.57,40.59,40.52,40.55,8837.0,30.3683,30.3832,30.3308,30.3533,8837.0
2015-08-07 11:10:00,40.54,40.54,40.44,40.46,11354.0,30.3458,30.3458,30.271,30.2859,11354.0
2015-08-07 11:15:00,40.46,40.52,40.45,40.51,33856.0,30.2859,30.3308,30.2784,30.3234,33856.0
2015-08-07 11:20:00,40.52,40.58,40.52,40.56,12964.0,30.3308,30.3758,30.3308,30.3608,12964.0
2015-08-07 11:25:00,40.56,40.66,40.55,40.62,17980.0,30.3608,30.4356,30.3533,30.4057,17980.0
2015-08-07 11:30:00,40.62,40.62,40.57,40.58,10563.0,30.4057,30.4057,30.3683,30.3758,10563.0
2015-08-07 11:35:00,40.58,40.58,40.54,40.58,11410.0,30.3758,30.3758,30.3458,30.3758,11410.0
2015-08-07 11:40:00,40.58,40.63,40.58,40.61,10215.0,30.3758,30.4132,30.3758,30.3982,10215.0
2015-08-07 11:45:00,40.61,40.64,40.59,40.63,18813.0,30.3982,30.4207,30.3832,30.4132,18813.0
2015-08-07 11:50:00,40.64,40.64,40.61,40.63,10716.0,30.4207,30.4207,30.3982,30.4132,10716.0
2015-08-07 11:55:00,40.63,40.64,40.61,40.63,21398.0,30.4132,30.4207,30.3982,30.4132,21398.0
2015-08-07 12:00:00,40.63,40.65,40.62,40.63,11750.0,30.4132,30.4282,30.4057,30.4132,11750.0
2015-08-07 12:05:00,40.62,40.66,40.61,40.66,18320.0,30.4057,30.4356,30.3982,30.4356,18320.0
2015-08-07 12:10:00,40.66,40.66,40.62,40.66,15603.0,30.4356,30.4356,30.4057,30.4356,15603.0
2015-08-07 12:15:00,40.65,40.67,40.65,40.67,5358.0,30.4282,30.4431,30.4282,30.4431,5358.0
2015-08-07 12:20:00,40.67,40.68,40.61,40.64,15605.0,30.4431,30.4506,30.3982,30.4207,15605.0
2015-08-07 12:25:00,40.65,40.68,40.64,40.65,7853.0,30.4282,30.4506,30.4207,30.4282,7853.0
2015-08-07 12:30:00,40.65,40.66,40.61,40.65,40536.0,30.4282,30.4356,30.3982,30.4282,40536.0
2015-08-07 12:35:00,40.65,40.66,40.62,40.65,8493.0,30.4282,30.4356,30.4057,30.4282,8493.0
2015-08-07 12:40:00,40.65,40.7,40.65,40.7,8366.0,30.4282,30.4656,30.4282,30.4656,8366.0
2015-08-07 12:45:00,40.69,40.72,40.68,40.72,7787.0,30.4581,30.4806,30.4506,30.4806,7787.0
2015-08-07 12:50:00,40.73,40.74,40.71,40.71,9845.0,30.488,30.4955,30.4731,30.4731,9845.0
2015-08-07 12:55:00,40.71,40.72,40.68,40.68,22042.0,30.4731,30.4806,30.4506,30.4506,22042.0
2015-08-07 13:00:00,40.68,40.71,40.65,40.71,17825.0,30.4506,30.4731,30.4282,30.4731,17825.0
2015-08-07 13:05:00,40.71,40.73,40.7,40.73,17547.0,30.4731,30.488,30.4656,30.488,17547.0
2015-08-07 13:10:00,40.73,40.74,40.71,40.72,8847.0,30.488,30.4955,30.4731,30.4806,8847.0
2015-08-07 13:15:00,40.72,40.73,40.7,40.73,19103.0,30.4806,30.488,30.4656,30.488,19103.0
2015-08-07 13:20:00,40.72,40.75,40.71,40.74,29479.0,30.4806,30.503,30.4731,30.4955,29479.0
2015-08-07 13:25:00,40.74,40.74,40.71,40.74,9790.0,30.4955,30.4955,30.4731,30.4955,9790.0
2015-08-07 13:30:00,40.73,40.76,40.7,40.76,13854.0,30.488,30.5105,30.4656,30.5105,13854.0
2015-08-07 13:35:00,40.75,40.79,40.75,40.75,10210.0,30.503,30.533,30.503,30.503,10210.0
2015-08-07 13:40:00,40.75,40.77,40.73,40.73,8228.0,30.503,30.518,30.488,30.488,8228.0
2015-08-07 13:45:00,40.75,40.79,40.74,40.74,17621.0,30.503,30.533,30.4955,30.4955,17621.0
2015-08-07 13:50:00,40.74,40.74,40.71,40.72,8980.0,30.4955,30.4955,30.4731,30.4806,8980.0
2015-08-07 13:55:00,40.72,40.76,40.72,40.74,9022.0,30.4806,30.5105,30.4806,30.4955,9022.0
2015-08-07 14:00:00,40.73,40.74,40.71,40.73,20326.0,30.488,30.4955,30.4731,30.488,20326.0
2015-08-07 14:05:00,40.73,40.74,40.71,40.72,27554.0,30.488,30.4955,30.4731,30.4806,27554.0
2015-08-07 14:10:00,40.72,40.73,40.7,40.72,25443.0,30.4806,30.488,30.4656,30.4806,25443.0
2015-08-07 14:15:00,40.72,40.73,40.7,40.71,22378.0,30.4806,30.488,30.4656,30.4731,22378.0
2015-08-07 14:20:00,40.71,40.75,40.7,40.75,18763.0,30.4731,30.503,30.4656,30.503,18763.0
2015-08-07 14:25:00,40.75,40.75,40.72,40.73,5339.0,30.503,30.503,30.4806,30.488,5339.0
2015-08-07 14:30:00,40.73,40.77,40.72,40.75,16973.0,30.488,30.518,30.4806,30.503,16973.0
2015-08-07 14:35:00,40.75,40.79,40.74,40.76,13968.0,30.503,30.533,30.4955,30.5105,13968.0
2015-08-07 14:40:00,40.75,40.76,40.73,40.74,7764.0,30.503,30.5105,30.488,30.4955,7764.0
2015-08-07 14:45:00,40.74,40.77,40.73,40.77,13460.0,30.4955,30.518,30.488,30.518,13460.0
2015-08-07 14:50:00,40.77,40.8,40.76,40.77,16830.0,30.518,30.5404,30.5105,30.518,16830.0
2015-08-07 14:55:00,40.76,40.78,40.75,40.78,6601.0,30.5105,30.5255,30.503,30.5255,6601.0
2015-08-07 15:00:00,40.79,40.79,40.73,40.74,16125.0,30.533,30.533,30.488,30.4955,16125.0
2015-08-07 15:05:00,40.74,40.75,40.73,40.75,16203.0,30.4955,30.503,30.488,30.503,16203.0
2015-08-07 15:10:00,40.74,40.76,40.7,40.71,38934.0,30.4955,30.5105,30.4656,30.4731,38934.0
2015-08-07 15:15:00,40.72,40.74,40.71,40.72,14659.0,30.4806,30.4955,30.4731,30.4806,14659.0
2015-08-07 15:20:00,40.73,40.75,40.71,40.75,21278.0,30.488,30.503,30.4731,30.503,21278.0
2015-08-07 15:25:00,40.75,40.8,40.74,40.77,31682.0,30.503,30.5404,30.4955,30.518,31682.0
2015-08-07 15:30:00,40.78,40.78,40.74,40.76,34196.0,30.5255,30.5255,30.4955,30.5105,34196.0
2015-08-07 15:35:00,40.76,40.77,40.74,40.77,31972.0,30.5105,30.518,30.4955,30.518,31972.0
2015-08-07 15:40:00,40.77,40.77,40.73,40.75,52995.0,30.518,30.518,30.488,30.503,52995.0
2015-08-07 15:45:00,40.75,40.77,40.73,40.76,56186.0,30.503,30.518,30.488,30.5105,56186.0
2015-08-07 15:50:00,40.75,40.78,40.74,40.77,45882.0,30.503,30.5255,30.4955,30.518,45882.0
2015-08-07 15:55:00,40.76,40.79,40.73,40.77,111084.0,30.5105,30.533,30.488,30.518,111084.0
2015-08-10 09:30:00,40.99,41.0,40.83,40.87,30271.0,30.6827,30.6901,30.5629,30.5928,30271.0
2015-08-10 09:35:00,40.88,40.94,40.81,40.86,21594.0,30.6003,30.6452,30.5479,30.5853,21594.0
2015-08-10 09:40:00,40.83,40.94,40.82,40.85,24679.0,30.5629,30.6452,30.5554,30.5779,24679.0
2015-08-10 09:45:00,40.85,40.9,40.78,40.79,63173.0,30.5779,30.6153,30.5255,30.533,63173.0
2015-08-10 09:50:00,40.79,40.83,40.69,40.71,82760.0,30.533,30.5629,30.4581,30.4731,82760.0
2015-08-10 09:55:00,40.71,40.71,40.59,40.61,31524.0,30.4731,30.4731,30.3832,30.3982,31524.0
2015-08-10 10:00:00,40.61,40.71,40.59,40.66,118535.0,30.3982,30.4731,30.3832,30.4356,118535.0
2015-08-10 10:05:00,40.66,40.67,40.6,40.64,10724.0,30.4356,30.4431,30.3907,30.4207,10724.0
2015-08-10 10:10:00,40.64,40.67,40.61,40.67,16276.0,30.4207,30.4431,30.3982,30.4431,16276.0
2015-08-10 10:15:00,40.67,40.67,40.62,40.63,37860.0,30.4431,30.4431,30.4057,30.4132,37860.0
2015-08-10 10:20:00,40.64,40.69,40.63,40.68,56818.0,30.4207,30.4581,30.4132,30.4506,56818.0
2015-08-10 10:25:00,40.67,40.7,40.64,40.7,52389.0,30.4431,30.4656,30.4207,30.4656,52389.0
2015-08-10 10:30:00,40.7,40.76,40.69,40.74,10503.0,30.4656,30.5105,30.4581,30.4955,10503.0
2015-08-10 10:35:00,40.74,40.75,40.69,40.74,17392.0,30.4955,30.503,30.4581,30.4955,17392.0
2015-08-10 10:40:00,40.75,40.81,40.74,40.77,14641.0,30.503,30.5479,30.4955,30.518,14641.0
2015-08-10 10:45:00,40.77,40.8,40.74,40.79,14129.0,30.518,30.5404,30.4955,30.533,14129.0
2015-08-10 10:50:00,40.79,40.85,40.77,40.83,15057.0,30.533,30.5779,30.518,30.5629,15057.0
2015-08-10 10:55:00,40.83,40.87,40.83,40.85,13007.0,30.5629,30.5928,30.5629,30.5779,13007.0
2015-08-10 11:00:00,40.85,40.85,40.77,40.8,17013.0,30.5779,30.5779,30.518,30.5404,17013.0
2015-08-10 11:05:00,40.81,40.82,40.76,40.79,12810.0,30.5479,30.5554,30.5105,30.533,12810.0
2015-08-10 11:10:00,40.79,40.82,40.79,40.8,8709.0,30.533,30.5554,30.533,30.5404,8709.0
2015-08-10 11:15:00,40.81,40.87,40.8,40.85,10314.0,30.5479,30.5928,30.5404,30.5779,10314.0
2015-08-10 11:20:00,40.85,40.9,40.84,40.88,10555.0,30.5779,30.6153,30.5704,30.6003,10555.0
2015-08-10 11:25:00,40.89,40.89,40.84,40.85,9076.0,30.6078,30.6078,30.5704,30.5779,9076.0
2015-08-10 11:30:00,40.86,40.88,40.84,40.87,15010.0,30.5853,30.6003,30.5704,30.5928,15010.0
2015-08-10 11:35:00,40.87,40.88,40.86,40.88,9575.0,30.5928,30.6003,30.5853,30.6003,9575.0
2015-08-10 11:40:00,40.88,40.89,40.86,40.89,13324.0,30.6003,30.6078,30.5853,30.6078,13324.0
2015-08-10 11:45:00,40.88,40.89,40.84,40.84,15616.0,30.6003,30.6078,30.5704,30.5704,15616.0
2015-08-10 11:50:00,40.84,40.87,40.84,40.86,9876.0,30.5704,30.5928,30.5704,30.5853,9876.0
2015-08-10 11:55:00,40.86,40.88,40.84,40.88,10729.0,30.5853,30.6003,30.5704,30.6003,10729.0
2015-08-10 12:00:00,40.88,40.88,40.85,40.88,11256.0,30.6003,30.6003,30.5779,30.6003,11256.0
2015-08-10 12:05:00,40.87,40.9,40.87,40.87,8041.0,30.5928,30.6153,30.5928,30.5928,8041.0
2015-08-10 12:10:00,40.87,40.89,40.84,40.84,14986.0,30.5928,30.6078,30.5704,30.5704,14986.0
2015-08-10 12:15:00,40.85,40.85,40.81,40.81,14202.0,30.5779,30.5779,30.5479,30.5479,14202.0
2015-08-10 12:20:00,40.81,40.84,40.81,40.83,13664.0,30.5479,30.5704,30.5479,30.5629,13664.0
2015-08-10 12:25:00,40.83,40.84,40.79,40.8,17496.0,30.5629,30.5704,30.533,30.5404,17496.0
2015-08-10 12:30:00,40.8,40.82,40.78,40.82,10705.0,30.5404,30.5554,30.5255,30.5554,10705.0
2015-08-10 12:35:00,40.82,40.82,40.78,40.78,9886.0,30.5554,30.5554,30.5255,30.5255,9886.0
2015-08-10 12:40:00,40.78,40.81,40.76,40.8,12936.0,30.5255,30.5479,30.5105,30.5404,12936.0
2015-08-10 12:45:00,40.79,40.8,40.78,40.8,2950.0,30.533,30.5404,30.5255,30.5404,2950.0
2015-08-10 12:50:00,40.8,40.84,40.77,40.84,13887.0,30.5404,30.5704,30.518,30.5704,13887.0
2015-08-10 12:55:00,40.84,40.84,40.82,40.82,8400.0,30.5704,30.5704,30.5554,30.5554,8400.0
2015-08-10 13:00:00,40.82,40.87,40.82,40.87,6533.0,30.5554,30.5928,30.5554,30.5928,6533.0
2015-08-10 13:05:00,40.88,40.88,40.84,40.86,5100.0,30.6003,30.6003,30.5704,30.5853,5100.0
2015-08-10 13:10:00,40.86,40.86,40.83,40.84,7375.0,30.5853,30.5853,30.5629,30.5704,7375.0
2015-08-10 13:15:00,40.84,40.87,40.83,40.84,7781.0,30.5704,30.5928,30.5629,30.5704,7781.0
2015-08-10 13:20:00,40.85,40.88,40.83,40.83,11153.0,30.5779,30.6003,30.5629,30.5629,11153.0
2015-08-10 13:25:00,40.83,40.88,40.83,40.85,5177.0,30.5629,30.6003,30.5629,30.5779,5177.0
2015-08-10 13:30:00,40.84,40.89,40.84,40.89,3269.0,30.5704,30.6078,30.5704,30.6078,3269.0
2015-08-10 13:35:00,40.89,40.89,40.82,40.82,7238.0,30.6078,30.6078,30.5554,30.5554,7238.0
2015-08-10 13:40:00,40.8,40.81,40.78,40.79,8500.0,30.5404,30.5479,30.5255,30.533,8500.0
2015-08-10 13:45:00,40.79,40.81,40.78,40.79,13387.0,30.533,30.5479,30.5255,30.533,13387.0
2015-08-10 13:50:00,40.78,40.8,40.76,40.8,11222.0,30.5255,30.5404,30.5105,30.5404,11222.0
2015-08-10 13:55:00,40.8,40.81,40.76,40.78,8521.0,30.5404,30.5479,30.5105,30.5255,8521.0
2015-08-10 14:00:00,40.78,40.78,40.75,40.75,7743.0,30.5255,30.5255,30.503,30.503,7743.0
2015-08-10 14:05:00,40.76,40.76,40.73,40.73,9238.0,30.5105,30.5105,30.488,30.488,9238.0
2015-08-10 14:10:00,40.73,40.73,40.69,40.71,27537.0,30.488,30.488,30.4581,30.4731,27537.0
2015-08-10 14:15:00,40.71,40.72,40.69,40.7,36957.0,30.4731,30.4806,30.4581,30.4656,36957.0
2015-08-10 14:20:00,40.71,40.72,40.67,40.7,41905.0,30.4731,30.4806,30.4431,30.4656,41905.0
2015-08-10 14:25:00,40.7,40.72,40.68,40.71,38667.0,30.4656,30.4806,30.4506,30.4731,38667.0
2015-08-10 14:30:00,40.71,40.73,40.7,40.72,5099.0,30.4731,30.488,30.4656,30.4806,5099.0
2015-08-10 14:35:00,40.72,40.72,40.7,40.7,13635.0,30.4806,30.4806,30.4656,30.4656,13635.0
2015-08-10 14:40:00,40.7,40.72,40.69,40.71,11282.0,30.4656,30.4806,30.4581,30.4731,11282.0
2015-08-10 14:45:00,40.72,40.72,40.71,40.72,7685.0,30.4806,30.4806,30.4731,30.4806,7685.0
2015-08-10 14:50:00,40.72,40.72,40.69,40.71,28035.0,30.4806,30.4806,30.4581,30.4731,28035.0
2015-08-10 14:55:00,40.71,40.72,40.69,40.71,16300.0,30.4731,30.4806,30.4581,30.4731,16300.0
2015-08-10 15:00:00,40.7,40.72,40.69,40.7,17673.0,30.4656,30.4806,30.4581,30.4656,17673.0
2015-08-10 15:05:00,40.7,40.7,40.65,40.66,8050.0,30.4656,30.4656,30.4282,30.4356,8050.0
2015-08-10 15:10:00,40.65,40.68,40.64,40.67,36319.0,30.4282,30.4506,30.4207,30.4431,36319.0
2015-08-10 15:15:00,40.67,40.68,40.64,40.65,21904.0,30.4431,30.4506,30.4207,30.4282,21904.0
2015-08-10 15:20:00,40.65,40.66,40.64,40.65,22506.0,30.4282,30.4356,30.4207,30.4282,22506.0
2015-08-10 15:25:00,40.65,40.67,40.64,40.66,61257.0,30.4282,30.4431,30.4207,30.4356,61257.0
2015-08-10 15:30:00,40.66,40.7,40.65,40.67,29833.0,30.4356,30.4656,30.4282,30.4431,29833.0
2015-08-10 15:35:00,40.66,40.66,40.62,40.63,24979.0,30.4356,30.4356,30.4057,30.4132,24979.0
2015-08-10 15:40:00,40.64,40.7,40.64,40.68,34495.0,30.4207,30.4656,30.4207,30.4506,34495.0
2015-08-10 15:45:00,40.69,40.72,40.67,40.7,50532.0,30.4581,30.4806,30.4431,30.4656,50532.0
2015-08-10 15:50:00,40.7,40.7,40.66,40.67,61742.0,30.4656,30.4656,30.4356,30.4431,61742.0
2015-08-10 15:55:00,40.66,40.75,40.65,40.74,128063.0,30.4356,30.503,30.4282,30.4955,128063.0
2015-08-11 09:30:00,40.68,40.88,40.57,40.79,30915.0,30.4506,30.6003,30.3683,30.533,30915.0
2015-08-11 09:35:00,40.73,40.78,40.61,40.68,21387.0,30.488,30.5255,30.3982,30.4506,21387.0
2015-08-11 09:40:00,40.68,40.71,40.57,40.67,39988.0,30.4506,30.4731,30.3683,30.4431,39988.0
2015-08-11 09:45:00,40.7,40.77,40.7,40.77,11431.0,30.4656,30.518,30.4656,30.518,11431.0
2015-08-11 09:50:00,40.76,40.89,40.75,40.87,24793.0,30.5105,30.6078,30.503,30.5928,24793.0
2015-08-11 09:55:00,40.87,40.9,40.8,40.8,14166.0,30.5928,30.6153,30.5404,30.5404,14166.0
2015-08-11 10:00:00,40.79,40.87,40.75,40.86,21174.0,30.533,30.5928,30.503,30.5853,21174.0
2015-08-11 10:05:00,40.86,40.87,40.82,40.86,24769.0,30.5853,30.5928,30.5554,30.5853,24769.0
2015-08-11 10:10:00,40.86,40.91,40.84,40.86,15760.0,30.5853,30.6228,30.5704,30.5853,15760.0
2015-08-11 10:15:00,40.85,40.9,40.84,40.85,18738.0,30.5779,30.6153,30.5704,30.5779,18738.0
2015-08-11 10:20:00,40.85,40.93,40.85,40.91,43296.0,30.5779,30.6377,30.5779,30.6228,43296.0
2015-08-11 10:25:00,40.9,41.0,40.9,41.0,40675.0,30.6153,30.6901,30.6153,30.6901,40675.0
2015-08-11 10:30:00,41.0,41.06,40.98,41.05,49240.0,30.6901,30.7351,30.6752,30.7276,49240.0
2015-08-11 10:35:00,41.05,41.08,41.02,41.05,100080.0,30.7276,30.75,30.7051,30.7276,100080.0
2015-08-11 10:40:00,41.05,41.07,41.01,41.06,29708.0,30.7276,30.7425,30.6976,30.7351,29708.0
2015-08-11 10:45:00,41.06,41.08,41.02,41.08,23525.0,30.7351,30.75,30.7051,30.75,23525.0
2015-08-11 10:50:00,41.08,41.13,41.06,41.09,41411.0,30.75,30.7875,30.7351,30.7575,41411.0
2015-08-11 10:55:00,41.09,41.11,41.07,41.09,31213.0,30.7575,30.7725,30.7425,30.7575,31213.0
2015-08-11 11:00:00,41.09,41.13,41.08,41.13,19456.0,30.7575,30.7875,30.75,30.7875,19456.0
2015-08-11 11:05:00,41.13,41.16,41.11,41.14,25187.0,30.7875,30.8099,30.7725,30.7949,25187.0
2015-08-11 11:10:00,41.14,41.14,41.09,41.14,59664.0,30.7949,30.7949,30.7575,30.7949,59664.0
2015-08-11 11:15:00,41.14,41.16,41.13,41.16,14132.0,30.7949,30.8099,30.7875,30.8099,14132.0
2015-08-11 11:20:00,41.16,41.24,41.16,41.22,31221.0,30.8099,30.8698,30.8099,30.8548,31221.0
2015-08-11 11:25:00,41.21,41.21,41.16,41.17,14128.0,30.8473,30.8473,30.8099,30.8174,14128.0
2015-08-11 11:30:00,41.17,41.22,41.16,41.2,10361.0,30.8174,30.8548,30.8099,30.8399,10361.0
2015-08-11 11:35:00,41.2,41.25,41.17,41.24,22496.0,30.8399,30.8773,30.8174,30.8698,22496.0
2015-08-11 11:40:00,41.24,41.25,41.21,41.22,21083.0,30.8698,30.8773,30.8473,30.8548,21083.0
2015-08-11 11:45:00,41.22,41.23,41.18,41.21,13446.0,30.8548,30.8623,30.8249,30.8473,13446.0
2015-08-11 11:50:00,41.2,41.24,41.19,41.24,12527.0,30.8399,30.8698,30.8324,30.8698,12527.0
2015-08-11 11:55:00,41.23,41.24,41.2,41.21,13803.0,30.8623,30.8698,30.8399,30.8473,13803.0
2015-08-11 12:00:00,41.21,41.21,41.15,41.15,12841.0,30.8473,30.8473,30.8024,30.8024,12841.0
2015-08-11 12:05:00,41.13,41.17,41.12,41.14,18304.0,30.7875,30.8174,30.78,30.7949,18304.0
2015-08-11 12:10:00,41.13,41.15,41.11,41.15,7157.0,30.7875,30.8024,30.7725,30.8024,7157.0
2015-08-11 12:15:00,41.14,41.14,41.07,41.07,12607.0,30.7949,30.7949,30.7425,30.7425,12607.0
2015-08-11 12:20:00,41.06,41.12,41.06,41.12,12669.0,30.7351,30.78,30.7351,30.78,12669.0
2015-08-11 12:25:00,41.11,41.12,41.08,41.11,8705.0,30.7725,30.78,30.75,30.7725,8705.0
2015-08-11 12:30:00,41.11,41.11,41.06,41.06,11102.0,30.7725,30.7725,30.7351,30.7351,11102.0
2015-08-11 12:35:00,41.05,41.16,41.04,41.06,265928.0,30.7276,30.8099,30.7201,30.7351,265928.0
2015-08-11 12:40:00,41.07,41.17,41.06,41.16,35695.0,30.7425,30.8174,30.7351,30.8099,35695.0
2015-08-11 12:45:00,41.17,41.19,41.16,41.17,18351.0,30.8174,30.8324,30.8099,30.8174,18351.0
2015-08-11 12:50:00,41.16,41.17,41.13,41.16,14154.0,30.8099,30.8174,30.7875,30.8099,14154.0
2015-08-11 12:55:00,41.16,41.16,41.13,41.14,8596.0,30.8099,30.8099,30.7875,30.7949,8596.0
2015-08-11 13:00:00,41.14,41.18,41.13,41.16,14761.0,30.7949,30.8249,30.7875,30.8099,14761.0
2015-08-11 13:05:00,41.16,41.17,41.12,41.16,12986.0,30.8099,30.8174,30.78,30.8099,12986.0
2015-08-11 13:10:00,41.15,41.17,41.13,41.15,37553.0,30.8024,30.8174,30.7875,30.8024,37553.0
2015-08-11 13:15:00,41.14,41.16,41.09,41.15,53471.0,30.7949,30.8099,30.7575,30.8024,53471.0
2015-08-11 13:20:00,41.16,41.25,41.14,41.21,34459.0,30.8099,30.8773,30.7949,30.8473,34459.0
2015-08-11 13:25:00,41.19,41.22,41.16,41.2,12089.0,30.8324,30.8548,30.8099,30.8399,12089.0
2015-08-11 13:30:00,41.21,41.23,41.18,41.19,10941.0,30.8473,30.8623,30.8249,30.8324,10941.0
2015-08-11 13:35:00,41.19,41.23,41.18,41.2,9463.0,30.8324,30.8623,30.8249,30.8399,9463.0
2015-08-11 13:40:00,41.21,41.21,41.14,41.16,11965.0,30.8473,30.8473,30.7949,30.8099,11965.0
2015-08-11 13:45:00,41.17,41.18,41.13,41.14,14735.0,30.8174,30.8249,30.7875,30.7949,14735.0
2015-08-11 13:50:00,41.13,41.16,41.11,41.16,14787.0,30.7875,30.8099,30.7725,30.8099,14787.0
2015-08-11 13:55:00,41.15,41.16,41.13,41.13,18590.0,30.8024,30.8099,30.7875,30.7875,18590.0
2015-08-11 14:00:00,41.14,41.18,41.13,41.18,22190.0,30.7949,30.8249,30.7875,30.8249,22190.0
2015-08-11 14:05:00,41.17,41.2,41.16,41.18,31776.0,30.8174,30.8399,30.8099,30.8249,31776.0
2015-08-11 14:10:00,41.17,41.18,41.14,41.15,25113.0,30.8174,30.8249,30.7949,30.8024,25113.0
2015-08-11 14:15:00,41.15,41.17,41.14,41.15,27273.0,30.8024,30.8174,30.7949,30.8024,27273.0
2015-08-11 14:20:00,41.15,41.16,41.14,41.15,37868.0,30.8024,30.8099,30.7949,30.8024,37868.0
2015-08-11 14:25:00,41.15,41.2,41.15,41.15,23980.0,30.8024,30.8399,30.8024,30.8024,23980.0
2015-08-11 14:30:00,41.15,41.16,41.14,41.15,31437.0,30.8024,30.8099,30.7949,30.8024,31437.0
2015-08-11 14:35:00,41.15,41.17,41.14,41.15,16714.0,30.8024,30.8174,30.7949,30.8024,16714.0
2015-08-11 14:40:00,41.15,41.16,41.14,41.15,13275.0,30.8024,30.8099,30.7949,30.8024,13275.0
2015-08-11 14:45:00,41.15,41.17,41.14,41.15,25562.0,30.8024,30.8174,30.7949,30.8024,25562.0
2015-08-11 14:50:00,41.15,41.16,41.14,41.15,18936.0,30.8024,30.8099,30.7949,30.8024,18936.0
2015-08-11 14:55:00,41.16,41.17,41.14,41.14,37283.0,30.8099,30.8174,30.7949,30.7949,37283.0
2015-08-11 15:00:00,41.15,41.16,41.14,41.15,37523.0,30.8024,30.8099,30.7949,30.8024,37523.0
2015-08-11 15:05:00,41.16,41.18,41.14,41.15,34827.0,30.8099,30.8249,30.7949,30.8024,34827.0
2015-08-11 15:10:00,41.15,41.18,41.14,41.16,34957.0,30.8024,30.8249,30.7949,30.8099,34957.0
2015-08-11 15:15:00,41.16,41.17,41.14,41.16,26206.0,30.8099,30.8174,30.7949,30.8099,26206.0
2015-08-11 15:20:00,41.16,41.17,41.14,41.15,56954.0,30.8099,30.8174,30.7949,30.8024,56954.0
2015-08-11 15:25:00,41.15,41.17,41.14,41.17,21735.0,30.8024,30.8174,30.7949,30.8174,21735.0
2015-08-11 15:30:00,41.17,41.17,41.14,41.16,39196.0,30.8174,30.8174,30.7949,30.8099,39196.0
2015-08-11 15:35:00,41.15,41.18,41.14,41.17,46491.0,30.8024,30.8249,30.7949,30.8174,46491.0
2015-08-11 15:40:00,41.18,41.2,41.16,41.18,47709.0,30.8249,30.8399,30.8099,30.8249,47709.0
2015-08-11 15:45:00,41.18,41.19,41.13,41.15,89770.0,30.8249,30.8324,30.7875,30.8024,89770.0
2015-08-11 15:50:00,41.16,41.19,41.15,41.15,83980.0,30.8099,30.8324,30.8024,30.8024,83980.0
2015-08-11 15:55:00,41.16,41.17,41.12,41.16,280687.0,30.8099,30.8174,30.78,30.8099,280687.0
2015-08-12 09:30:00,40.9,41.05,40.89,41.01,48783.0,30.6153,30.7276,30.6078,30.6976,48783.0
2015-08-12 09:35:00,41.02,41.1,40.99,41.1,39801.0,30.7051,30.765,30.6827,30.765,39801.0
2015-08-12 09:40:00,41.1,41.1,40.93,40.97,41169.0,30.765,30.765,30.6377,30.6677,41169.0
2015-08-12 09:45:00,40.98,41.03,40.96,41.01,30730.0,30.6752,30.7126,30.6602,30.6976,30730.0
2015-08-12 09:50:00,41.02,41.06,40.99,41.02,27581.0,30.7051,30.7351,30.6827,30.7051,27581.0
2015-08-12 09:55:00,41.03,41.08,40.99,41.0,31537.0,30.7126,30.75,30.6827,30.6901,31537.0
2015-08-12 10:00:00,41.0,41.08,40.99,41.03,39928.0,30.6901,30.75,30.6827,30.7126,39928.0
2015-08-12 10:05:00,41.03,41.05,40.97,40.97,27533.0,30.7126,30.7276,30.6677,30.6677,27533.0
2015-08-12 10:10:00,40.97,41.02,40.94,41.0,38131.0,30.6677,30.7051,30.6452,30.6901,38131.0
2015-08-12 10:15:00,41.01,41.06,41.0,41.01,29239.0,30.6976,30.7351,30.6901,30.6976,29239.0
2015-08-12 10:20:00,41.02,41.03,40.96,40.97,74898.0,30.7051,30.7126,30.6602,30.6677,74898.0
2015-08-12 10:25:00,40.97,40.98,40.87,40.88,95740.0,30.6677,30.6752,30.5928,30.6003,95740.0
2015-08-12 10:30:00,40.89,40.93,40.85,40.9,26053.0,30.6078,30.6377,30.5779,30.6153,26053.0
2015-08-12 10:35:00,40.91,40.96,40.89,40.94,99298.0,30.6228,30.6602,30.6078,30.6452,99298.0
2015-08-12 10:40:00,40.94,41.0,40.92,40.93,24001.0,30.6452,30.6901,30.6303,30.6377,24001.0
2015-08-12 10:45:00,40.94,41.0,40.93,41.0,27726.0,30.6452,30.6901,30.6377,30.6901,27726.0
2015-08-12 10:50:00,41.0,41.0,40.94,40.94,72699.0,30.6901,30.6901,30.6452,30.6452,72699.0
2015-08-12 10:55:00,40.95,40.98,40.91,40.92,28963.0,30.6527,30.6752,30.6228,30.6303,28963.0
2015-08-12 11:00:00,40.93,40.94,40.86,40.87,42702.0,30.6377,30.6452,30.5853,30.5928,42702.0
2015-08-12 11:05:00,40.87,40.89,40.83,40.84,24320.0,30.5928,30.6078,30.5629,30.5704,24320.0
2015-08-12 11:10:00,40.83,40.84,40.75,40.8,27463.0,30.5629,30.5704,30.503,30.5404,27463.0
2015-08-12 11:15:00,40.81,40.82,40.74,40.75,21622.0,30.5479,30.5554,30.4955,30.503,21622.0
2015-08-12 11:20:00,40.74,40.83,40.74,40.8,17594.0,30.4955,30.5629,30.4955,30.5404,17594.0
2015-08-12 11:25:00,40.8,40.93,40.8,40.92,56230.0,30.5404,30.6377,30.5404,30.6303,56230.0
2015-08-12 11:30:00,40.92,41.03,40.9,40.98,103639.0,30.6303,30.7126,30.6153,30.6752,103639.0
2015-08-12 11:35:00,40.98,41.0,40.94,40.96,52971.0,30.6752,30.6901,30.6452,30.6602,52971.0
2015-08-12 11:40:00,40.96,40.97,40.87,40.89,76168.0,30.6602,30.6677,30.5928,30.6078,76168.0
2015-08-12 11:45:00,40.89,40.91,40.86,40.88,16412.0,30.6078,30.6228,30.5853,30.6003,16412.0
2015-08-12 11:50:00,40.89,40.9,40.84,40.84,28945.0,30.6078,30.6153,30.5704,30.5704,28945.0
2015-08-12 11:55:00,40.83,40.86,40.79,40.85,32108.0,30.5629,30.5853,30.533,30.5779,32108.0
2015-08-12 12:00:00,40.86,40.86,40.82,40.84,8995.0,30.5853,30.5853,30.5554,30.5704,8995.0
2015-08-12 12:05:00,40.83,40.85,40.81,40.82,31210.0,30.5629,30.5779,30.5479,30.5554,31210.0
2015-08-12 12:10:00,40.83,40.84,40.74,40.74,17838.0,30.5629,30.5704,30.4955,30.4955,17838.0
2015-08-12 12:15:00,40.74,40.78,40.73,40.78,48282.0,30.4955,30.5255,30.488,30.5255,48282.0
2015-08-12 12:20:00,40.79,40.82,40.75,40.8,30540.0,30.533,30.5554,30.503,30.5404,30540.0
2015-08-12 12:25:00,40.8,40.85,40.78,40.84,51578.0,30.5404,30.5779,30.5255,30.5704,51578.0
2015-08-12 12:30:00,40.84,40.87,40.81,40.87,14035.0,30.5704,30.5928,30.5479,30.5928,14035.0
2015-08-12 12:35:00,40.88,40.89,40.84,40.86,14872.0,30.6003,30.6078,30.5704,30.5853,14872.0
2015-08-12 12:40:00,40.86,40.89,40.86,40.88,14893.0,30.5853,30.6078,30.5853,30.6003,14893.0
2015-08-12 12:45:00,40.88,40.92,40.87,40.92,11991.0,30.6003,30.6303,30.5928,30.6303,11991.0
2015-08-12 12:50:00,40.91,40.96,40.9,40.94,14928.0,30.6228,30.6602,30.6153,30.6452,14928.0
2015-08-12 12:55:00,40.95,40.98,40.93,40.95,15285.0,30.6527,30.6752,30.6377,30.6527,15285.0
2015-08-12 13:00:00,40.94,40.97,40.92,40.97,18742.0,30.6452,30.6677,30.6303,30.6677,18742.0
2015-08-12 13:05:00,40.97,40.98,40.94,40.97,19308.0,30.6677,30.6752,30.6452,30.6677,19308.0
2015-08-12 13:10:00,40.97,40.99,40.94,40.95,30336.0,30.6677,30.6827,30.6452,30.6527,30336.0
2015-08-12 13:15:00,40.96,40.99,40.94,40.97,29854.0,30.6602,30.6827,30.6452,30.6677,29854.0
2015-08-12 13:20:00,40.96,40.98,40.93,40.95,18864.0,30.6602,30.6752,30.6377,30.6527,18864.0
2015-08-12 13:25:00,40.95,40.95,40.85,40.87,20547.0,30.6527,30.6527,30.5779,30.5928,20547.0
2015-08-12 13:30:00,40.88,40.9,40.85,40.87,13431.0,30.6003,30.6153,30.5779,30.5928,13431.0
2015-08-12 13:35:00,40.86,40.91,40.85,40.9,18499.0,30.5853,30.6228,30.5779,30.6153,18499.0
2015-08-12 13:40:00,40.9,40.91,40.85,40.87,11604.0,30.6153,30.6228,30.5779,30.5928,11604.0
2015-08-12 13:45:00,40.87,40.9,40.85,40.89,19352.0,30.5928,30.6153,30.5779,30.6078,19352.0
2015-08-12 13:50:00,40.88,40.91,40.88,40.9,19674.0,30.6003,30.6228,30.6003,30.6153,19674.0
2015-08-12 13:55:00,40.9,40.91,40.84,40.84,19141.0,30.6153,30.6228,30.5704,30.5704,19141.0
2015-08-12 14:00:00,40.84,40.84,40.81,40.81,10229.0,30.5704,30.5704,30.5479,30.5479,10229.0
2015-08-12 14:05:00,40.82,40.84,40.81,40.83,11405.0,30.5554,30.5704,30.5479,30.5629,11405.0
2015-08-12 14:10:00,40.84,40.85,40.82,40.83,21202.0,30.5704,30.5779,30.5554,30.5629,21202.0
2015-08-12 14:15:00,40.83,40.85,40.81,40.83,24196.0,30.5629,30.5779,30.5479,30.5629,24196.0
2015-08-12 14:20:00,40.83,40.84,40.79,40.79,9974.0,30.5629,30.5704,30.533,30.533,9974.0
2015-08-12 14:25:00,40.79,40.79,40.74,40.76,15590.0,30.533,30.533,30.4955,30.5105,15590.0
2015-08-12 14:30:00,40.75,40.79,40.74,40.76,28861.0,30.503,30.533,30.4955,30.5105,28861.0
2015-08-12 14:35:00,40.76,40.84,40.76,40.84,9969.0,30.5105,30.5704,30.5105,30.5704,9969.0
2015-08-12 14:40:00,40.84,40.88,40.84,40.88,14398.0,30.5704,30.6003,30.5704,30.6003,14398.0
2015-08-12 14:45:00,40.88,40.91,40.87,40.88,15647.0,30.6003,30.6228,30.5928,30.6003,15647.0
2015-08-12 14:50:00,40.87,40.94,40.87,40.94,27325.0,30.5928,30.6452,30.5928,30.6452,27325.0
2015-08-12 14:55:00,40.93,40.94,40.88,40.9,72711.0,30.6377,30.6452,30.6003,30.6153,72711.0
2015-08-12 15:00:00,40.91,40.93,40.89,40.89,32286.0,30.6228,30.6377,30.6078,30.6078,32286.0
2015-08-12 15:05:00,40.9,40.94,40.9,40.94,22045.0,30.6153,30.6452,30.6153,30.6452,22045.0
2015-08-12 15:10:00,40.94,40.94,40.9,40.91,17899.0,30.6452,30.6452,30.6153,30.6228,17899.0
2015-08-12 15:15:00,40.91,40.93,40.9,40.93,27323.0,30.6228,30.6377,30.6153,30.6377,27323.0
2015-08-12 15:20:00,40.93,40.96,40.91,40.95,15141.0,30.6377,30.6602,30.6228,30.6527,15141.0
2015-08-12 15:25:00,40.95,41.02,40.95,41.02,30961.0,30.6527,30.7051,30.6527,30.7051,30961.0
2015-08-12 15:30:00,41.02,41.07,41.0,41.07,35853.0,30.7051,30.7425,30.6901,30.7425,35853.0
2015-08-12 15:35:00,41.07,41.08,41.04,41.07,33843.0,30.7425,30.75,30.7201,30.7425,33843.0
2015-08-12 15:40:00,41.08,41.13,41.08,41.09,54432.0,30.75,30.7875,30.75,30.7575,54432.0
2015-08-12 15:45:00,41.09,41.15,41.09,41.14,51901.0,30.7575,30.8024,30.7575,30.7949,51901.0
2015-08-12 15:50:00,41.13,41.18,41.1,41.17,66134.0,30.7875,30.8249,30.765,30.8174,66134.0
2015-08-12 15:55:00,41.16,41.19,41.16,41.18,535238.0,30.8099,30.8324,30.8099,30.8249,535238.0
2015-08-13 09:30:00,40.87,41.08,40.82,40.87,39856.0,30.5928,30.75,30.5554,30.5928,39856.0
2015-08-13 09:35:00,40.92,41.03,40.84,40.9,257626.0,30.6303,30.7126,30.5704,30.6153,257626.0
2015-08-13 09:40:00,40.9,41.04,40.82,40.84,43318.0,30.6153,30.7201,30.5554,30.5704,43318.0
2015-08-13 09:45:00,40.85,40.86,40.79,40.79,18410.0,30.5779,30.5853,30.533,30.533,18410.0
2015-08-13 09:50:00,40.8,40.83,40.76,40.77,38204.0,30.5404,30.5629,30.5105,30.518,38204.0
2015-08-13 09:55:00,40.77,40.85,40.77,40.82,24822.0,30.518,30.5779,30.518,30.5554,24822.0
2015-08-13 10:00:00,40.82,40.84,40.78,40.8,44358.0,30.5554,30.5704,30.5255,30.5404,44358.0
2015-08-13 10:05:00,40.8,40.89,40.8,40.89,35091.0,30.5404,30.6078,30.5404,30.6078,35091.0
2015-08-13 10:10:00,40.89,40.97,40.89,40.97,13600.0,30.6078,30.6677,30.6078,30.6677,13600.0
2015-08-13 10:15:00,40.97,41.0,40.9,40.9,13835.0,30.6677,30.6901,30.6153,30.6153,13835.0
2015-08-13 10:20:00,40.91,40.94,40.87,40.87,9821.0,30.6228,30.6452,30.5928,30.5928,9821.0
2015-08-13 10:25:00,40.87,40.95,40.86,40.95,19789.0,30.5928,30.6527,30.5853,30.6527,19789.0
2015-08-13 10:30:00,40.95,40.96,40.92,40.93,25384.0,30.6527,30.6602,30.6303,30.6377,25384.0
2015-08-13 10:35:00,40.94,41.01,40.94,41.01,15073.0,30.6452,30.6976,30.6452,30.6976,15073.0
2015-08-13 10:40:00,41.02,41.06,40.99,41.06,10358.0,30.7051,30.7351,30.6827,30.7351,10358.0
2015-08-13 10:45:00,41.05,41.06,41.04,41.04,9635.0,30.7276,30.7351,30.7201,30.7201,9635.0
2015-08-13 10:50:00,41.04,41.09,41.03,41.08,7345.0,30.7201,30.7575,30.7126,30.75,7345.0
2015-08-13 10:55:00,41.08,41.16,41.08,41.14,11193.0,30.75,30.8099,30.75,30.7949,11193.0
2015-08-13 11:00:00,41.13,41.18,41.13,41.13,10839.0,30.7875,30.8249,30.7875,30.7875,10839.0
2015-08-13 11:05:00,41.12,41.13,41.07,41.09,11914.0,30.78,30.7875,30.7425,30.7575,11914.0
2015-08-13 11:10:00,41.09,41.13,41.08,41.13,7900.0,30.7575,30.7875,30.75,30.7875,7900.0
2015-08-13 11:15:00,41.13,41.18,41.13,41.18,14289.0,30.7875,30.8249,30.7875,30.8249,14289.0
2015-08-13 11:20:00,41.18,41.24,41.18,41.23,24297.0,30.8249,30.8698,30.8249,30.8623,24297.0
2015-08-13 11:25:00,41.25,41.26,41.21,41.22,9043.0,30.8773,30.8848,30.8473,30.8548,9043.0
2015-08-13 11:30:00,41.21,41.21,41.16,41.19,12459.0,30.8473,30.8473,30.8099,30.8324,12459.0
2015-08-13 11:35:00,41.19,41.27,41.19,41.24,129596.0,30.8324,30.8923,30.8324,30.8698,129596.0
2015-08-13 11:40:00,41.24,41.26,41.23,41.23,34365.0,30.8698,30.8848,30.8623,30.8623,34365.0
2015-08-13 11:45:00,41.24,41.24,41.22,41.23,40596.0,30.8698,30.8698,30.8548,30.8623,40596.0
2015-08-13 11:50:00,41.22,41.22,41.19,41.21,23143.0,30.8548,30.8548,30.8324,30.8473,23143.0
2015-08-13 11:55:00,41.2,41.2,41.16,41.19,6649.0,30.8399,30.8399,30.8099,30.8324,6649.0
2015-08-13 12:00:00,41.19,41.22,41.19,41.22,7300.0,30.8324,30.8548,30.8324,30.8548,7300.0
2015-08-13 12:05:00,41.22,41.23,41.2,41.22,11923.0,30.8548,30.8623,30.8399,30.8548,11923.0
2015-08-13 12:10:00,41.22,41.24,41.22,41.23,8928.0,30.8548,30.8698,30.8548,30.8623,8928.0
2015-08-13 12:15:00,41.22,41.22,41.2,41.2,8286.0,30.8548,30.8548,30.8399,30.8399,8286.0
2015-08-13 12:20:00,41.19,41.23,41.19,41.23,5823.0,30.8324,30.8623,30.8324,30.8623,5823.0
2015-08-13 12:25:00,41.23,41.25,41.22,41.25,30569.0,30.8623,30.8773,30.8548,30.8773,30569.0
2015-08-13 12:30:00,41.25,41.32,41.25,41.32,11000.0,30.8773,30.9297,30.8773,30.9297,11000.0
2015-08-13 12:35:00,41.32,41.37,41.32,41.34,14545.0,30.9297,30.9671,30.9297,30.9446,14545.0
2015-08-13 12:40:00,41.33,41.33,41.29,41.33,10260.0,30.9372,30.9372,30.9072,30.9372,10260.0
2015-08-13 12:45:00,41.34,41.35,41.34,41.35,3336.0,30.9446,30.9521,30.9446,30.9521,3336.0
2015-08-13 12:50:00,41.34,41.34,41.31,41.34,7213.0,30.9446,30.9446,30.9222,30.9446,7213.0
2015-08-13 12:55:00,41.33,41.34,41.31,41.31,4641.0,30.9372,30.9446,30.9222,30.9222,4641.0
2015-08-13 13:00:00,41.3,41.33,41.29,41.32,7528.0,30.9147,30.9372,30.9072,30.9297,7528.0
2015-08-13 13:05:00,41.32,41.33,41.3,41.3,4508.0,30.9297,30.9372,30.9147,30.9147,4508.0
2015-08-13 13:10:00,41.29,41.29,41.25,41.27,8297.0,30.9072,30.9072,30.8773,30.8923,8297.0
2015-08-13 13:15:00,41.27,41.29,41.27,41.27,6357.0,30.8923,30.9072,30.8923,30.8923,6357.0
2015-08-13 13:20:00,41.28,41.33,41.28,41.33,10413.0,30.8997,30.9372,30.8997,30.9372,10413.0
2015-08-13 13:25:00,41.34,41.36,41.32,41.32,15625.0,30.9446,30.9596,30.9297,30.9297,15625.0
2015-08-13 13:30:00,41.32,41.33,41.3,41.31,9351.0,30.9297,30.9372,30.9147,30.9222,9351.0
2015-08-13 13:35:00,41.31,41.32,41.3,41.31,6935.0,30.9222,30.9297,30.9147,30.9222,6935.0
2015-08-13 13:40:00,41.31,41.32,41.27,41.27,9246.0,30.9222,30.9297,30.8923,30.8923,9246.0
2015-08-13 13:45:00,41.27,41.28,41.25,41.25,7409.0,30.8923,30.8997,30.8773,30.8773,7409.0
2015-08-13 13:50:00,41.25,41.26,41.2,41.2,7646.0,30.8773,30.8848,30.8399,30.8399,7646.0
2015-08-13 13:55:00,41.2,41.22,41.2,41.21,23589.0,30.8399,30.8548,30.8399,30.8473,23589.0
2015-08-13 14:00:00,41.21,41.21,41.19,41.21,26245.0,30.8473,30.8473,30.8324,30.8473,26245.0
2015-08-13 14:05:00,41.21,41.25,41.2,41.24,58571.0,30.8473,30.8773,30.8399,30.8698,58571.0
2015-08-13 14:10:00,41.25,41.3,41.25,41.3,14149.0,30.8773,30.9147,30.8773,30.9147,14149.0
2015-08-13 14:15:00,41.3,41.33,41.29,41.31,15760.0,30.9147,30.9372,30.9072,30.9222,15760.0
2015-08-13 14:20:00,41.31,41.33,41.3,41.31,15717.0,30.9222,30.9372,30.9147,30.9222,15717.0
2015-08-13 14:25:00,41.31,41.34,41.31,41.31,138449.0,30.9222,30.9446,30.9222,30.9222,138449.0
2015-08-13 14:30:00,41.31,41.33,41.31,41.33,11300.0,30.9222,30.9372,30.9222,30.9372,11300.0
2015-08-13 14:35:00,41.33,41.33,41.3,41.32,22385.0,30.9372,30.9372,30.9147,30.9297,22385.0
2015-08-13 14:40:00,41.31,41.32,41.29,41.29,7929.0,30.9222,30.9297,30.9072,30.9072,7929.0
2015-08-13 14:45:00,41.29,41.31,41.25,41.31,19382.0,30.9072,30.9222,30.8773,30.9222,19382.0
2015-08-13 14:50:00,41.32,41.33,41.29,41.31,16361.0,30.9297,30.9372,30.9072,30.9222,16361.0
2015-08-13 14:55:00,41.3,41.31,41.28,41.28,12461.0,30.9147,30.9222,30.8997,30.8997,12461.0
2015-08-13 15:00:00,41.28,41.32,41.28,41.32,24777.0,30.8997,30.9297,30.8997,30.9297,24777.0
2015-08-13 15:05:00,41.32,41.33,41.24,41.24,29926.0,30.9297,30.9372,30.8698,30.8698,29926.0
2015-08-13 15:10:00,41.24,41.27,41.23,41.25,11510.0,30.8698,30.8923,30.8623,30.8773,11510.0
2015-08-13 15:15:00,41.25,41.25,41.21,41.24,20894.0,30.8773,30.8773,30.8473,30.8698,20894.0
2015-08-13 15:20:00,41.23,41.23,41.21,41.22,36517.0,30.8623,30.8623,30.8473,30.8548,36517.0
2015-08-13 15:25:00,41.22,41.24,41.21,41.22,18851.0,30.8548,30.8698,30.8473,30.8548,18851.0
2015-08-13 15:30:00,41.21,41.21,41.13,41.13,21269.0,30.8473,30.8473,30.7875,30.7875,21269.0
2015-08-13 15:35:00,41.13,41.14,41.09,41.14,36129.0,30.7875,30.7949,30.7575,30.7949,36129.0
2015-08-13 15:40:00,41.14,41.19,41.14,41.18,78136.0,30.7949,30.8324,30.7949,30.8249,78136.0
2015-08-13 15:45:00,41.19,41.22,41.18,41.2,51846.0,30.8324,30.8548,30.8249,30.8399,51846.0
2015-08-13 15:50:00,41.2,41.22,41.17,41.21,36672.0,30.8399,30.8548,30.8174,30.8473,36672.0
2015-08-13 15:55:00,41.21,41.26,41.21,41.25,206078.0,30.8473,30.8848,30.8473,30.8773,206078.0
2015-08-14 09:30:00,41.13,41.24,40.81,40.92,53572.0,30.7875,30.8698,30.5479,30.6303,53572.0
2015-08-14 09:35:00,40.96,41.06,40.93,40.93,24635.0,30.6602,30.7351,30.6377,30.6377,24635.0
2015-08-14 09:40:00,40.95,41.02,40.88,40.88,40211.0,30.6527,30.7051,30.6003,30.6003,40211.0
2015-08-14 09:45:00,40.9,40.98,40.89,40.89,35008.0,30.6153,30.6752,30.6078,30.6078,35008.0
2015-08-14 09:50:00,40.89,41.04,40.88,41.03,33940.0,30.6078,30.7201,30.6003,30.7126,33940.0
2015-08-14 09:55:00,41.03,41.03,40.98,41.0,27748.0,30.7126,30.7126,30.6752,30.6901,27748.0
2015-08-14 10:00:00,41.0,41.08,40.97,41.03,44259.0,30.6901,30.75,30.6677,30.7126,44259.0
2015-08-14 10:05:00,41.02,41.08,41.02,41.07,51132.0,30.7051,30.75,30.7051,30.7425,51132.0
2015-08-14 10:10:00,41.07,41.07,41.03,41.07,18443.0,30.7425,30.7425,30.7126,30.7425,18443.0
2015-08-14 10:15:00,41.07,41.11,41.04,41.08,31876.0,30.7425,30.7725,30.7201,30.75,31876.0
2015-08-14 10:20:00,41.09,41.18,41.09,41.18,13720.0,30.7575,30.8249,30.7575,30.8249,13720.0
2015-08-14 10:25:00,41.19,41.25,41.18,41.22,17266.0,30.8324,30.8773,30.8249,30.8548,17266.0
2015-08-14 10:30:00,41.23,41.3,41.22,41.3,17427.0,30.8623,30.9147,30.8548,30.9147,17427.0
2015-08-14 10:35:00,41.29,41.29,41.26,41.28,9359.0,30.9072,30.9072,30.8848,30.8997,9359.0
2015-08-14 10:40:00,41.29,41.35,41.29,41.34,52106.0,30.9072,30.9521,30.9072,30.9446,52106.0
2015-08-14 10:45:00,41.35,41.35,41.27,41.27,39002.0,30.9521,30.9521,30.8923,30.8923,39002.0
2015-08-14 10:50:00,41.28,41.28,41.25,41.28,27096.0,30.8997,30.8997,30.8773,30.8997,27096.0
2015-08-14 10:55:00,41.27,41.27,41.2,41.23,14104.0,30.8923,30.8923,30.8399,30.8623,14104.0
2015-08-14 11:00:00,41.22,41.23,41.2,41.21,9445.0,30.8548,30.8623,30.8399,30.8473,9445.0
2015-08-14 11:05:00,41.21,41.22,41.18,41.21,14126.0,30.8473,30.8548,30.8249,30.8473,14126.0
2015-08-14 11:10:00,41.2,41.21,41.18,41.2,12464.0,30.8399,30.8473,30.8249,30.8399,12464.0
2015-08-14 11:15:00,41.21,41.22,41.18,41.19,23447.0,30.8473,30.8548,30.8249,30.8324,23447.0
2015-08-14 11:20:00,41.2,41.21,41.19,41.19,11523.0,30.8399,30.8473,30.8324,30.8324,11523.0
2015-08-14 11:25:00,41.2,41.2,41.16,41.17,24308.0,30.8399,30.8399,30.8099,30.8174,24308.0
2015-08-14 11:30:00,41.17,41.19,41.15,41.19,33039.0,30.8174,30.8324,30.8024,30.8324,33039.0
2015-08-14 11:35:00,41.2,41.24,41.2,41.22,12336.0,30.8399,30.8698,30.8399,30.8548,12336.0
2015-08-14 11:40:00,41.21,41.23,41.2,41.23,8077.0,30.8473,30.8623,30.8399,30.8623,8077.0
2015-08-14 11:45:00,41.23,41.25,41.22,41.23,14096.0,30.8623,30.8773,30.8548,30.8623,14096.0
2015-08-14 11:50:00,41.24,41.24,41.15,41.15,15816.0,30.8698,30.8698,30.8024,30.8024,15816.0
2015-08-14 11:55:00,41.15,41.18,41.13,41.13,12545.0,30.8024,30.8249,30.7875,30.7875,12545.0
2015-08-14 12:00:00,41.12,41.19,41.1,41.19,14072.0,30.78,30.8324,30.765,30.8324,14072.0
2015-08-14 12:05:00,41.19,41.2,41.16,41.19,11874.0,30.8324,30.8399,30.8099,30.8324,11874.0
2015-08-14 12:10:00,41.19,41.21,41.18,41.21,8660.0,30.8324,30.8473,30.8249,30.8473,8660.0
2015-08-14 12:15:00,41.2,41.21,41.2,41.2,3900.0,30.8399,30.8473,30.8399,30.8399,3900.0
2015-08-14 12:20:00,41.2,41.22,41.18,41.21,17374.0,30.8399,30.8548,30.8249,30.8473,17374.0
2015-08-14 12:25:00,41.2,41.22,41.19,41.22,4100.0,30.8399,30.8548,30.8324,30.8548,4100.0
2015-08-14 12:30:00,41.21,41.23,41.2,41.23,8423.0,30.8473,30.8623,30.8399,30.8623,8423.0
2015-08-14 12:35:00,41.23,41.23,41.21,41.22,13012.0,30.8623,30.8623,30.8473,30.8548,13012.0
2015-08-14 12:40:00,41.22,41.23,41.21,41.22,6713.0,30.8548,30.8623,30.8473,30.8548,6713.0
2015-08-14 12:45:00,41.22,41.22,41.18,41.18,15890.0,30.8548,30.8548,30.8249,30.8249,15890.0
2015-08-14 12:50:00,41.19,41.19,41.17,41.18,4400.0,30.8324,30.8324,30.8174,30.8249,4400.0
2015-08-14 12:55:00,41.18,41.22,41.17,41.22,16857.0,30.8249,30.8548,30.8174,30.8548,16857.0
2015-08-14 13:00:00,41.21,41.23,41.2,41.23,5813.0,30.8473,30.8623,30.8399,30.8623,5813.0
2015-08-14 13:05:00,41.23,41.25,41.22,41.25,8200.0,30.8623,30.8773,30.8548,30.8773,8200.0
2015-08-14 13:10:00,41.26,41.3,41.26,41.3,7727.0,30.8848,30.9147,30.8848,30.9147,7727.0
2015-08-14 13:15:00,41.3,41.31,41.28,41.31,8563.0,30.9147,30.9222,30.8997,30.9222,8563.0
2015-08-14 13:20:00,41.31,41.31,41.27,41.29,16813.0,30.9222,30.9222,30.8923,30.9072,16813.0
2015-08-14 13:25:00,41.3,41.32,41.28,41.3,7847.0,30.9147,30.9297,30.8997,30.9147,7847.0
2015-08-14 13:30:00,41.3,41.3,41.29,41.3,2600.0,30.9147,30.9147,30.9072,30.9147,2600.0
2015-08-14 13:35:00,41.3,41.31,41.28,41.29,13876.0,30.9147,30.9222,30.8997,30.9072,13876.0
2015-08-14 13:40:00,41.29,41.29,41.24,41.24,7399.0,30.9072,30.9072,30.8698,30.8698,7399.0
2015-08-14 13:45:00,41.24,41.25,41.2,41.2,8200.0,30.8698,30.8773,30.8399,30.8399,8200.0
2015-08-14 13:50:00,41.21,41.21,41.18,41.2,27552.0,30.8473,30.8473,30.8249,30.8399,27552.0
2015-08-14 13:55:00,41.2,41.21,41.18,41.2,14626.0,30.8399,30.8473,30.8249,30.8399,14626.0
2015-08-14 14:00:00,41.19,41.23,41.19,41.23,16535.0,30.8324,30.8623,30.8324,30.8623,16535.0
2015-08-14 14:05:00,41.23,41.23,41.19,41.21,14289.0,30.8623,30.8623,30.8324,30.8473,14289.0
2015-08-14 14:10:00,41.21,41.22,41.19,41.22,7924.0,30.8473,30.8548,30.8324,30.8548,7924.0
2015-08-14 14:15:00,41.22,41.24,41.2,41.24,8093.0,30.8548,30.8698,30.8399,30.8698,8093.0
2015-08-14 14:20:00,41.24,41.24,41.19,41.2,12212.0,30.8698,30.8698,30.8324,30.8399,12212.0
2015-08-14 14:25:00,41.2,41.22,41.19,41.2,10289.0,30.8399,30.8548,30.8324,30.8399,10289.0
2015-08-14 14:30:00,41.2,41.2,41.18,41.2,10524.0,30.8399,30.8399,30.8249,30.8399,10524.0
2015-08-14 14:35:00,41.2,41.2,41.19,41.2,10120.0,30.8399,30.8399,30.8324,30.8399,10120.0
2015-08-14 14:40:00,41.2,41.22,41.19,41.21,27573.0,30.8399,30.8548,30.8324,30.8473,27573.0
2015-08-14 14:45:00,41.22,41.23,41.2,41.21,54441.0,30.8548,30.8623,30.8399,30.8473,54441.0
2015-08-14 14:50:00,41.21,41.25,41.21,41.23,11799.0,30.8473,30.8773,30.8473,30.8623,11799.0
2015-08-14 14:55:00,41.23,41.25,41.22,41.23,14001.0,30.8623,30.8773,30.8548,30.8623,14001.0
2015-08-14 15:00:00,41.23,41.26,41.22,41.26,13588.0,30.8623,30.8848,30.8548,30.8848,13588.0
2015-08-14 15:05:00,41.26,41.29,41.24,41.29,17096.0,30.8848,30.9072,30.8698,30.9072,17096.0
2015-08-14 15:10:00,41.29,41.29,41.26,41.29,13348.0,30.9072,30.9072,30.8848,30.9072,13348.0
2015-08-14 15:15:00,41.29,41.3,41.28,41.3,41900.0,30.9072,30.9147,30.8997,30.9147,41900.0
2015-08-14 15:20:00,41.3,41.31,41.29,41.31,26047.0,30.9147,30.9222,30.9072,30.9222,26047.0
2015-08-14 15:25:00,41.31,41.35,41.29,41.35,20316.0,30.9222,30.9521,30.9072,30.9521,20316.0
2015-08-14 15:30:00,41.34,41.35,41.29,41.32,31066.0,30.9446,30.9521,30.9072,30.9297,31066.0
2015-08-14 15:35:00,41.32,41.32,41.3,41.32,16373.0,30.9297,30.9297,30.9147,30.9297,16373.0
2015-08-14 15:40:00,41.32,41.37,41.31,41.35,30072.0,30.9297,30.9671,30.9222,30.9521,30072.0
2015-08-14 15:45:00,41.36,41.36,41.33,41.34,54137.0,30.9596,30.9596,30.9372,30.9446,54137.0
2015-08-14 15:50:00,41.34,41.35,41.33,41.33,56409.0,30.9446,30.9521,30.9372,30.9372,56409.0
2015-08-14 15:55:00,41.33,41.38,41.33,41.37,139675.0,30.9372,30.9746,30.9372,30.9671,139675.0
2015-08-17 09:30:00,41.14,41.48,41.14,41.29,29650.0,30.7949,31.0494,30.7949,30.9072,29650.0
2015-08-17 09:35:00,41.29,41.56,41.25,41.56,93209.0,30.9072,31.1093,30.8773,31.1093,93209.0
2015-08-17 09:40:00,41.51,41.53,41.31,41.4,42885.0,31.0719,31.0869,30.9222,30.9896,42885.0
2015-08-17 09:45:00,41.39,41.4,41.32,41.36,20448.0,30.9821,30.9896,30.9297,30.9596,20448.0
2015-08-17 09:50:00,41.35,41.35,41.23,41.23,23854.0,30.9521,30.9521,30.8623,30.8623,23854.0
2015-08-17 09:55:00,41.23,41.3,41.23,41.28,28267.0,30.8623,30.9147,30.8623,30.8997,28267.0
2015-08-17 10:00:00,41.29,41.34,41.28,41.33,42780.0,30.9072,30.9446,30.8997,30.9372,42780.0
2015-08-17 10:05:00,41.33,41.35,41.3,41.33,9758.0,30.9372,30.9521,30.9147,30.9372,9758.0
2015-08-17 10:10:00,41.34,41.42,41.33,41.42,7622.0,30.9446,31.0045,30.9372,31.0045,7622.0
2015-08-17 10:15:00,41.43,41.49,41.39,41.47,17188.0,31.012,31.0569,30.9821,31.042,17188.0
2015-08-17 10:20:00,41.48,41.49,41.46,41.47,11587.0,31.0494,31.0569,31.0345,31.042,11587.0
2015-08-17 10:25:00,41.48,41.52,41.47,41.5,17283.0,31.0494,31.0794,31.042,31.0644,17283.0
2015-08-17 10:30:00,41.5,41.56,41.5,41.54,19007.0,31.0644,31.1093,31.0644,31.0944,19007.0
2015-08-17 10:35:00,41.55,41.6,41.51,41.51,30285.0,31.1018,31.1393,31.0719,31.0719,30285.0
2015-08-17 10:40:00,41.51,41.56,41.51,41.55,9543.0,31.0719,31.1093,31.0719,31.1018,9543.0
2015-08-17 10:45:00,41.56,41.57,41.44,41.44,30961.0,31.1093,31.1168,31.0195,31.0195,30961.0
2015-08-17 10:50:00,41.45,41.46,41.41,41.44,27660.0,31.027,31.0345,30.997,31.0195,27660.0
2015-08-17 10:55:00,41.44,41.5,41.44,41.48,17800.0,31.0195,31.0644,31.0195,31.0494,17800.0
2015-08-17 11:00:00,41.49,41.55,41.48,41.55,26546.0,31.0569,31.1018,31.0494,31.1018,26546.0
2015-08-17 11:05:00,41.56,41.56,41.52,41.56,35976.0,31.1093,31.1093,31.0794,31.1093,35976.0
2015-08-17 11:10:00,41.56,41.56,41.55,41.56,15099.0,31.1093,31.1093,31.1018,31.1093,15099.0
2015-08-17 11:15:00,41.56,41.56,41.55,41.56,13906.0,31.1093,31.1093,31.1018,31.1093,13906.0
2015-08-17 11:20:00,41.56,41.56,41.55,41.56,30815.0,31.1093,31.1093,31.1018,31.1093,30815.0
2015-08-17 11:25:00,41.56,41.6,41.55,41.57,67476.0,31.1093,31.1393,31.1018,31.1168,67476.0
2015-08-17 11:30:00,41.58,41.59,41.57,41.58,11139.0,31.1243,31.1318,31.1168,31.1243,11139.0
2015-08-17 11:35:00,41.6,41.65,41.59,41.65,10543.0,31.1393,31.1767,31.1318,31.1767,10543.0
2015-08-17 11:40:00,41.65,41.65,41.56,41.57,14781.0,31.1767,31.1767,31.1093,31.1168,14781.0
2015-08-17 11:45:00,41.57,41.6,41.55,41.56,19574.0,31.1168,31.1393,31.1018,31.1093,19574.0
2015-08-17 11:50:00,41.57,41.62,41.56,41.62,14627.0,31.1168,31.1542,31.1093,31.1542,14627.0
2015-08-17 11:55:00,41.62,41.63,41.57,41.59,20600.0,31.1542,31.1617,31.1168,31.1318,20600.0
2015-08-17 12:00:00,41.59,41.65,41.59,41.62,15211.0,31.1318,31.1767,31.1318,31.1542,15211.0
2015-08-17 12:05:00,41.62,41.66,41.62,41.64,12109.0,31.1542,31.1842,31.1542,31.1692,12109.0
2015-08-17 12:10:00,41.65,41.65,41.64,41.65,4633.0,31.1767,31.1767,31.1692,31.1767,4633.0
2015-08-17 12:15:00,41.65,41.66,41.63,41.65,20987.0,31.1767,31.1842,31.1617,31.1767,20987.0
2015-08-17 12:20:00,41.65,41.66,41.64,41.64,18618.0,31.1767,31.1842,31.1692,31.1692,18618.0
2015-08-17 12:25:00,41.64,41.66,41.6,41.6,27211.0,31.1692,31.1842,31.1393,31.1393,27211.0
2015-08-17 12:30:00,41.6,41.62,41.59,41.61,9761.0,31.1393,31.1542,31.1318,31.1468,9761.0
2015-08-17 12:35:00,41.61,41.64,41.6,41.63,7345.0,31.1468,31.1692,31.1393,31.1617,7345.0
2015-08-17 12:40:00,41.64,41.69,41.64,41.66,17603.0,31.1692,31.2066,31.1692,31.1842,17603.0
2015-08-17 12:45:00,41.67,41.67,41.64,41.66,15572.0,31.1917,31.1917,31.1692,31.1842,15572.0
2015-08-17 12:50:00,41.66,41.68,41.66,41.68,8200.0,31.1842,31.1992,31.1842,31.1992,8200.0
2015-08-17 12:55:00,41.68,41.69,41.67,41.68,21959.0,31.1992,31.2066,31.1917,31.1992,21959.0
2015-08-17 13:00:00,41.67,41.71,41.66,41.71,14523.0,31.1917,31.2216,31.1842,31.2216,14523.0
2015-08-17 13:05:00,41.71,41.73,41.71,41.73,8307.0,31.2216,31.2366,31.2216,31.2366,8307.0
2015-08-17 13:10:00,41.73,41.77,41.73,41.75,27077.0,31.2366,31.2665,31.2366,31.2515,27077.0
2015-08-17 13:15:00,41.76,41.76,41.7,41.71,22263.0,31.259,31.259,31.2141,31.2216,22263.0
2015-08-17 13:20:00,41.71,41.74,41.71,41.73,11721.0,31.2216,31.2441,31.2216,31.2366,11721.0
2015-08-17 13:25:00,41.73,41.76,41.72,41.76,39690.0,31.2366,31.259,31.2291,31.259,39690.0
2015-08-17 13:30:00,41.75,41.76,41.74,41.75,16242.0,31.2515,31.259,31.2441,31.2515,16242.0
2015-08-17 13:35:00,41.74,41.75,41.69,41.73,28594.0,31.2441,31.2515,31.2066,31.2366,28594.0
2015-08-17 13:40:00,41.73,41.74,41.72,41.74,9929.0,31.2366,31.2441,31.2291,31.2441,9929.0
2015-08-17 13:45:00,41.74,41.75,41.73,41.75,16616.0,31.2441,31.2515,31.2366,31.2515,16616.0
2015-08-17 13:50:00,41.75,41.77,41.74,41.75,51971.0,31.2515,31.2665,31.2441,31.2515,51971.0
2015-08-17 13:55:00,41.76,41.77,41.74,41.77,24520.0,31.259,31.2665,31.2441,31.2665,24520.0
2015-08-17 14:00:00,41.77,41.77,41.75,41.77,16361.0,31.2665,31.2665,31.2515,31.2665,16361.0
2015-08-17 14:05:00,41.77,41.78,41.74,41.75,25014.0,31.2665,31.274,31.2441,31.2515,25014.0
2015-08-17 14:10:00,41.74,41.75,41.72,41.73,33931.0,31.2441,31.2515,31.2291,31.2366,33931.0
2015-08-17 14:15:00,41.73,41.75,41.71,41.75,28974.0,31.2366,31.2515,31.2216,31.2515,28974.0
2015-08-17 14:20:00,41.76,41.79,41.74,41.74,24114.0,31.259,31.2815,31.2441,31.2441,24114.0
2015-08-17 14:25:00,41.74,41.75,41.69,41.73,40906.0,31.2441,31.2515,31.2066,31.2366,40906.0
2015-08-17 14:30:00,41.73,41.79,41.73,41.78,20316.0,31.2366,31.2815,31.2366,31.274,20316.0
2015-08-17 14:35:00,41.78,41.8,41.77,41.8,8749.0,31.274,31.289,31.2665,31.289,8749.0
2015-08-17 14:40:00,41.8,41.83,41.79,41.81,16496.0,31.289,31.3114,31.2815,31.2965,16496.0
2015-08-17 14:45:00,41.8,41.8,41.78,41.8,13762.0,31.289,31.289,31.274,31.289,13762.0
2015-08-17 14:50:00,41.8,41.83,41.79,41.82,15801.0,31.289,31.3114,31.2815,31.3039,15801.0
2015-08-17 14:55:00,41.82,41.82,41.78,41.79,25379.0,31.3039,31.3039,31.274,31.2815,25379.0
2015-08-17 15:00:00,41.78,41.8,41.78,41.79,13391.0,31.274,31.289,31.274,31.2815,13391.0
2015-08-17 15:05:00,41.8,41.83,41.79,41.8,40795.0,31.289,31.3114,31.2815,31.289,40795.0
2015-08-17 15:10:00,41.8,41.81,41.79,41.8,21057.0,31.289,31.2965,31.2815,31.289,21057.0
2015-08-17 15:15:00,41.8,41.82,41.79,41.82,20531.0,31.289,31.3039,31.2815,31.3039,20531.0
2015-08-17 15:20:00,41.82,41.83,41.81,41.82,27106.0,31.3039,31.3114,31.2965,31.3039,27106.0
2015-08-17 15:25:00,41.83,41.86,41.82,41.86,16933.0,31.3114,31.3339,31.3039,31.3339,16933.0
2015-08-17 15:30:00,41.86,41.88,41.85,41.86,56064.0,31.3339,31.3489,31.3264,31.3339,56064.0
2015-08-17 15:35:00,41.86,41.89,41.85,41.89,52752.0,31.3339,31.3563,31.3264,31.3563,52752.0
2015-08-17 15:40:00,41.89,41.9,41.85,41.9,38495.0,31.3563,31.3638,31.3264,31.3638,38495.0
2015-08-17 15:45:00,41.9,41.91,41.86,41.87,45173.0,31.3638,31.3713,31.3339,31.3414,45173.0
2015-08-17 15:50:00,41.87,41.91,41.86,41.91,74579.0,31.3414,31.3713,31.3339,31.3713,74579.0
2015-08-17 15:55:00,41.91,41.95,41.88,41.94,174510.0,31.3713,31.4013,31.3489,31.3938,174510.0
2015-08-18 09:30:00,41.89,41.95,41.76,41.9,45205.0,31.3563,31.4013,31.259,31.3638,45205.0
2015-08-18 09:35:00,41.9,41.94,41.85,41.87,26123.0,31.3638,31.3938,31.3264,31.3414,26123.0
2015-08-18 09:40:00,41.88,41.94,41.85,41.92,49224.0,31.3489,31.3938,31.3264,31.3788,49224.0
2015-08-18 09:45:00,41.92,42.0,41.92,42.0,38435.0,31.3788,31.4387,31.3788,31.4387,38435.0
2015-08-18 09:50:00,42.0,42.03,41.94,41.95,37433.0,31.4387,31.4611,31.3938,31.4013,37433.0
2015-08-18 09:55:00,41.96,41.96,41.86,41.87,38856.0,31.4087,31.4087,31.3339,31.3414,38856.0
2015-08-18 10:00:00,41.88,41.89,41.83,41.86,30131.0,31.3489,31.3563,31.3114,31.3339,30131.0
2015-08-18 10:05:00,41.86,41.93,41.86,41.88,31988.0,31.3339,31.3863,31.3339,31.3489,31988.0
2015-08-18 10:10:00,41.88,41.93,41.87,41.92,26914.0,31.3489,31.3863,31.3414,31.3788,26914.0
2015-08-18 10:15:00,41.92,41.96,41.88,41.96,21779.0,31.3788,31.4087,31.3489,31.4087,21779.0
2015-08-18 10:20:00,41.96,42.0,41.96,41.97,31561.0,31.4087,31.4387,31.4087,31.4162,31561.0
2015-08-18 10:25:00,41.96,42.04,41.96,42.03,23905.0,31.4087,31.4686,31.4087,31.4611,23905.0
2015-08-18 10:30:00,42.04,42.08,42.04,42.07,42571.0,31.4686,31.4986,31.4686,31.4911,42571.0
2015-08-18 10:35:00,42.06,42.08,42.04,42.07,68076.0,31.4836,31.4986,31.4686,31.4911,68076.0
2015-08-18 10:40:00,42.07,42.2,42.07,42.18,50589.0,31.4911,31.5884,31.4911,31.5734,50589.0
2015-08-18 10:45:00,42.19,42.21,42.13,42.21,50964.0,31.5809,31.5959,31.536,31.5959,50964.0
2015-08-18 10:50:00,42.21,42.24,42.1,42.11,58065.0,31.5959,31.6183,31.5135,31.521,58065.0
2015-08-18 10:55:00,42.12,42.13,42.06,42.13,28331.0,31.5285,31.536,31.4836,31.536,28331.0
2015-08-18 11:00:00,42.13,42.17,42.09,42.09,26573.0,31.536,31.5659,31.5061,31.5061,26573.0
2015-08-18 11:05:00,42.09,42.13,42.08,42.13,8420.0,31.5061,31.536,31.4986,31.536,8420.0
2015-08-18 11:10:00,42.13,42.17,42.12,42.17,23991.0,31.536,31.5659,31.5285,31.5659,23991.0
2015-08-18 11:15:00,42.16,42.21,42.16,42.16,59223.0,31.5585,31.5959,31.5585,31.5585,59223.0
2015-08-18 11:20:00,42.16,42.19,42.15,42.16,23409.0,31.5585,31.5809,31.551,31.5585,23409.0
2015-08-18 11:25:00,42.16,42.23,42.14,42.22,192989.0,31.5585,31.6108,31.5435,31.6034,192989.0
2015-08-18 11:30:00,42.22,42.25,42.2,42.22,50918.0,31.6034,31.6258,31.5884,31.6034,50918.0
2015-08-18 11:35:00,42.22,42.29,42.22,42.27,22659.0,31.6034,31.6558,31.6034,31.6408,22659.0
2015-08-18 11:40:00,42.27,42.32,42.23,42.32,29769.0,31.6408,31.6782,31.6108,31.6782,29769.0
2015-08-18 11:45:00,42.32,42.32,42.26,42.29,19713.0,31.6782,31.6782,31.6333,31.6558,19713.0
2015-08-18 11:50:00,42.29,42.29,42.2,42.2,27147.0,31.6558,31.6558,31.5884,31.5884,27147.0
2015-08-18 11:55:00,42.2,42.21,42.17,42.2,37552.0,31.5884,31.5959,31.5659,31.5884,37552.0
2015-08-18 12:00:00,42.21,42.24,42.19,42.24,14977.0,31.5959,31.6183,31.5809,31.6183,14977.0
2015-08-18 12:05:00,42.24,42.25,42.24,42.25,7449.0,31.6183,31.6258,31.6183,31.6258,7449.0
2015-08-18 12:10:00,42.25,42.25,42.2,42.21,33455.0,31.6258,31.6258,31.5884,31.5959,33455.0
2015-08-18 12:15:00,42.2,42.21,42.16,42.2,43669.0,31.5884,31.5959,31.5585,31.5884,43669.0
2015-08-18 12:20:00,42.19,42.2,42.18,42.19,5850.0,31.5809,31.5884,31.5734,31.5809,5850.0
2015-08-18 12:25:00,42.19,42.29,42.19,42.29,15762.0,31.5809,31.6558,31.5809,31.6558,15762.0
2015-08-18 12:30:00,42.29,42.29,42.25,42.27,20838.0,31.6558,31.6558,31.6258,31.6408,20838.0
2015-08-18 12:35:00,42.27,42.32,42.26,42.32,20279.0,31.6408,31.6782,31.6333,31.6782,20279.0
2015-08-18 12:40:00,42.32,42.32,42.27,42.29,42609.0,31.6782,31.6782,31.6408,31.6558,42609.0
2015-08-18 12:45:00,42.29,42.3,42.28,42.29,8900.0,31.6558,31.6632,31.6483,31.6558,8900.0
2015-08-18 12:50:00,42.29,42.39,42.28,42.39,30625.0,31.6558,31.7306,31.6483,31.7306,30625.0
2015-08-18 12:55:00,42.39,42.39,42.37,42.39,25332.0,31.7306,31.7306,31.7156,31.7306,25332.0
2015-08-18 13:00:00,42.38,42.42,42.37,42.42,25094.0,31.7231,31.7531,31.7156,31.7531,25094.0
2015-08-18 13:05:00,42.42,42.47,42.41,42.47,27370.0,31.7531,31.7905,31.7456,31.7905,27370.0
2015-08-18 13:10:00,42.46,42.49,42.44,42.46,46110.0,31.783,31.8055,31.768,31.783,46110.0
2015-08-18 13:15:00,42.45,42.49,42.43,42.49,56820.0,31.7755,31.8055,31.7606,31.8055,56820.0
2015-08-18 13:20:00,42.49,42.49,42.45,42.47,21470.0,31.8055,31.8055,31.7755,31.7905,21470.0
2015-08-18 13:25:00,42.47,42.47,42.4,42.42,32168.0,31.7905,31.7905,31.7381,31.7531,32168.0
2015-08-18 13:30:00,42.41,42.44,42.4,42.44,25594.0,31.7456,31.768,31.7381,31.768,25594.0
2015-08-18 13:35:00,42.43,42.43,42.39,42.4,29800.0,31.7606,31.7606,31.7306,31.7381,29800.0
2015-08-18 13:40:00,42.41,42.44,42.4,42.44,11712.0,31.7456,31.768,31.7381,31.768,11712.0
2015-08-18 13:45:00,42.44,42.44,42.4,42.4,25700.0,31.768,31.768,31.7381,31.7381,25700.0
2015-08-18 13:50:00,42.4,42.4,42.37,42.38,5725.0,31.7381,31.7381,31.7156,31.7231,5725.0
2015-08-18 13:55:00,42.38,42.42,42.37,42.42,18190.0,31.7231,31.7531,31.7156,31.7531,18190.0
2015-08-18 14:00:00,42.41,42.43,42.38,42.38,17400.0,31.7456,31.7606,31.7231,31.7231,17400.0
2015-08-18 14:05:00,42.38,42.39,42.31,42.33,22535.0,31.7231,31.7306,31.6707,31.6857,22535.0
2015-08-18 14:10:00,42.33,42.36,42.31,42.34,39138.0,31.6857,31.7082,31.6707,31.6932,39138.0
2015-08-18 14:15:00,42.34,42.35,42.32,42.34,16133.0,31.6932,31.7007,31.6782,31.6932,16133.0
2015-08-18 14:20:00,42.35,42.39,42.34,42.39,12407.0,31.7007,31.7306,31.6932,31.7306,12407.0
2015-08-18 14:25:00,42.39,42.39,42.33,42.35,32629.0,31.7306,31.7306,31.6857,31.7007,32629.0
2015-08-18 14:30:00,42.35,42.35,42.3,42.3,11117.0,31.7007,31.7007,31.6632,31.6632,11117.0
2015-08-18 14:35:00,42.3,42.31,42.29,42.3,24364.0,31.6632,31.6707,31.6558,31.6632,24364.0
2015-08-18 14:40:00,42.31,42.32,42.24,42.24,22335.0,31.6707,31.6782,31.6183,31.6183,22335.0
2015-08-18 14:45:00,42.23,42.28,42.23,42.28,24921.0,31.6108,31.6483,31.6108,31.6483,24921.0
2015-08-18 14:50:00,42.28,42.28,42.25,42.26,36828.0,31.6483,31.6483,31.6258,31.6333,36828.0
2015-08-18 14:55:00,42.25,42.27,42.25,42.27,11557.0,31.6258,31.6408,31.6258,31.6408,11557.0
2015-08-18 15:00:00,42.26,42.27,42.26,42.27,15191.0,31.6333,31.6408,31.6333,31.6408,15191.0
2015-08-18 15:05:00,42.27,42.28,42.26,42.28,26041.0,31.6408,31.6483,31.6333,31.6483,26041.0
2015-08-18 15:10:00,42.27,42.28,42.26,42.26,30920.0,31.6408,31.6483,31.6333,31.6333,30920.0
2015-08-18 15:15:00,42.27,42.31,42.26,42.31,39086.0,31.6408,31.6707,31.6333,31.6707,39086.0
2015-08-18 15:20:00,42.3,42.31,42.25,42.26,42761.0,31.6632,31.6707,31.6258,31.6333,42761.0
2015-08-18 15:25:00,42.26,42.27,42.23,42.25,53743.0,31.6333,31.6408,31.6108,31.6258,53743.0
2015-08-18 15:30:00,42.24,42.25,42.18,42.19,43913.0,31.6183,31.6258,31.5734,31.5809,43913.0
2015-08-18 15:35:00,42.18,42.19,42.17,42.18,58405.0,31.5734,31.5809,31.5659,31.5734,58405.0
2015-08-18 15:40:00,42.18,42.24,42.17,42.23,89569.0,31.5734,31.6183,31.5659,31.6108,89569.0
2015-08-18 15:45:00,42.23,42.28,42.23,42.26,97177.0,31.6108,31.6483,31.6108,31.6333,97177.0
2015-08-18 15:50:00,42.25,42.27,42.24,42.25,82871.0,31.6258,31.6408,31.6183,31.6258,82871.0
2015-08-18 15:55:00,42.24,42.26,42.22,42.25,169375.0,31.6183,31.6333,31.6034,31.6258,169375.0
2015-08-19 09:30:00,42.02,42.06,41.51,42.01,34434.0,31.4537,31.4836,31.0719,31.4462,34434.0
2015-08-19 09:35:00,42.01,42.05,41.93,42.01,9713.0,31.4462,31.4761,31.3863,31.4462,9713.0
2015-08-19 09:40:00,42.03,42.07,41.96,42.02,24801.0,31.4611,31.4911,31.4087,31.4537,24801.0
2015-08-19 09:45:00,42.01,42.04,41.96,41.98,31717.0,31.4462,31.4686,31.4087,31.4237,31717.0
2015-08-19 09:50:00,41.98,42.06,41.98,42.01,40079.0,31.4237,31.4836,31.4237,31.4462,40079.0
2015-08-19 09:55:00,42.01,42.03,41.99,42.01,85053.0,31.4462,31.4611,31.4312,31.4462,85053.0
2015-08-19 10:00:00,42.0,42.06,42.0,42.05,28480.0,31.4387,31.4836,31.4387,31.4761,28480.0
2015-08-19 10:05:00,42.05,42.13,42.04,42.07,42368.0,31.4761,31.536,31.4686,31.4911,42368.0
2015-08-19 10:10:00,42.08,42.1,42.04,42.04,12254.0,31.4986,31.5135,31.4686,31.4686,12254.0
2015-08-19 10:15:00,42.04,42.05,41.99,42.02,34571.0,31.4686,31.4761,31.4312,31.4537,34571.0
2015-08-19 10:20:00,42.03,42.05,42.0,42.02,20849.0,31.4611,31.4761,31.4387,31.4537,20849.0
2015-08-19 10:25:00,42.01,42.03,41.99,42.01,39375.0,31.4462,31.4611,31.4312,31.4462,39375.0
2015-08-19 10:30:00,42.02,42.02,41.99,42.01,53768.0,31.4537,31.4537,31.4312,31.4462,53768.0
2015-08-19 10:35:00,42.01,42.01,41.97,41.98,26702.0,31.4462,31.4462,31.4162,31.4237,26702.0
2015-08-19 10:40:00,41.99,42.02,41.96,41.97,24461.0,31.4312,31.4537,31.4087,31.4162,24461.0
2015-08-19 10:45:00,41.97,41.98,41.91,41.92,39046.0,31.4162,31.4237,31.3713,31.3788,39046.0
2015-08-19 10:50:00,41.91,41.93,41.9,41.92,11881.0,31.3713,31.3863,31.3638,31.3788,11881.0
2015-08-19 10:55:00,41.91,41.93,41.89,41.92,7937.0,31.3713,31.3863,31.3563,31.3788,7937.0
2015-08-19 11:00:00,41.93,42.02,41.92,42.01,22600.0,31.3863,31.4537,31.3788,31.4462,22600.0
2015-08-19 11:05:00,42.02,42.03,41.98,41.98,15900.0,31.4537,31.4611,31.4237,31.4237,15900.0
2015-08-19 11:10:00,41.98,41.99,41.96,41.98,6651.0,31.4237,31.4312,31.4087,31.4237,6651.0
2015-08-19 11:15:00,41.98,41.98,41.93,41.95,24882.0,31.4237,31.4237,31.3863,31.4013,24882.0
2015-08-19 11:20:00,41.95,41.99,41.94,41.98,15968.0,31.4013,31.4312,31.3938,31.4237,15968.0
2015-08-19 11:25:00,41.98,42.0,41.96,42.0,21683.0,31.4237,31.4387,31.4087,31.4387,21683.0
2015-08-19 11:30:00,42.0,42.01,41.98,41.99,19242.0,31.4387,31.4462,31.4237,31.4312,19242.0
2015-08-19 11:35:00,41.98,42.05,41.98,42.03,29045.0,31.4237,31.4761,31.4237,31.4611,29045.0
2015-08-19 11:40:00,42.04,42.07,42.02,42.07,16578.0,31.4686,31.4911,31.4537,31.4911,16578.0
2015-08-19 11:45:00,42.07,42.08,42.04,42.05,19524.0,31.4911,31.4986,31.4686,31.4761,19524.0
2015-08-19 11:50:00,42.05,42.09,42.05,42.06,30446.0,31.4761,31.5061,31.4761,31.4836,30446.0
2015-08-19 11:55:00,42.06,42.09,42.02,42.07,46047.0,31.4836,31.5061,31.4537,31.4911,46047.0
2015-08-19 12:00:00,42.06,42.07,42.02,42.02,16102.0,31.4836,31.4911,31.4537,31.4537,16102.0
2015-08-19 12:05:00,42.02,42.03,42.0,42.03,33703.0,31.4537,31.4611,31.4387,31.4611,33703.0
2015-08-19 12:10:00,42.02,42.05,42.02,42.02,9260.0,31.4537,31.4761,31.4537,31.4537,9260.0
2015-08-19 12:15:00,42.03,42.05,42.01,42.05,9424.0,31.4611,31.4761,31.4462,31.4761,9424.0
2015-08-19 12:20:00,42.05,42.08,42.04,42.06,17401.0,31.4761,31.4986,31.4686,31.4836,17401.0
2015-08-19 12:25:00,42.06,42.13,42.05,42.11,22629.0,31.4836,31.536,31.4761,31.521,22629.0
2015-08-19 12:30:00,42.11,42.17,42.11,42.14,17279.0,31.521,31.5659,31.521,31.5435,17279.0
2015-08-19 12:35:00,42.14,42.17,42.14,42.16,10620.0,31.5435,31.5659,31.5435,31.5585,10620.0
2015-08-19 12:40:00,42.17,42.2,42.15,42.17,26394.0,31.5659,31.5884,31.551,31.5659,26394.0
2015-08-19 12:45:00,42.16,42.16,42.12,42.12,15781.0,31.5585,31.5585,31.5285,31.5285,15781.0
2015-08-19 12:50:00,42.13,42.17,42.12,42.17,16606.0,31.536,31.5659,31.5285,31.5659,16606.0
2015-08-19 12:55:00,42.18,42.18,42.11,42.11,14154.0,31.5734,31.5734,31.521,31.521,14154.0
2015-08-19 13:00:00,42.11,42.14,42.08,42.11,38126.0,31.521,31.5435,31.4986,31.521,38126.0
2015-08-19 13:05:00,42.11,42.12,42.08,42.1,9500.0,31.521,31.5285,31.4986,31.5135,9500.0
2015-08-19 13:10:00,42.1,42.12,42.09,42.11,6698.0,31.5135,31.5285,31.5061,31.521,6698.0
2015-08-19 13:15:00,42.11,42.13,42.1,42.11,3147.0,31.521,31.536,31.5135,31.521,3147.0
2015-08-19 13:20:00,42.11,42.11,42.08,42.1,10404.0,31.521,31.521,31.4986,31.5135,10404.0
2015-08-19 13:25:00,42.1,42.1,42.05,42.05,8896.0,31.5135,31.5135,31.4761,31.4761,8896.0
2015-08-19 13:30:00,42.04,42.07,42.02,42.04,17230.0,31.4686,31.4911,31.4537,31.4686,17230.0
2015-08-19 13:35:00,42.04,42.05,42.0,42.01,20080.0,31.4686,31.4761,31.4387,31.4462,20080.0
2015-08-19 13:40:00,42.02,42.09,42.02,42.08,51243.0,31.4537,31.5061,31.4537,31.4986,51243.0
2015-08-19 13:45:00,42.07,42.13,42.05,42.12,14736.0,31.4911,31.536,31.4761,31.5285,14736.0
2015-08-19 13:50:00,42.11,42.13,42.09,42.12,9285.0,31.521,31.536,31.5061,31.5285,9285.0
2015-08-19 13:55:00,42.13,42.13,42.08,42.1,19601.0,31.536,31.536,31.4986,31.5135,19601.0
2015-08-19 14:00:00,42.08,42.16,42.08,42.15,16715.0,31.4986,31.5585,31.4986,31.551,16715.0
2015-08-19 14:05:00,42.16,42.24,42.15,42.22,12446.0,31.5585,31.6183,31.551,31.6034,12446.0
2015-08-19 14:10:00,42.23,42.37,42.23,42.32,29384.0,31.6108,31.7156,31.6108,31.6782,29384.0
2015-08-19 14:15:00,42.32,42.32,42.26,42.3,7805.0,31.6782,31.6782,31.6333,31.6632,7805.0
2015-08-19 14:20:00,42.29,42.29,42.25,42.27,12500.0,31.6558,31.6558,31.6258,31.6408,12500.0
2015-08-19 14:25:00,42.27,42.29,42.21,42.24,25960.0,31.6408,31.6558,31.5959,31.6183,25960.0
2015-08-19 14:30:00,42.23,42.24,42.18,42.2,91855.0,31.6108,31.6183,31.5734,31.5884,91855.0
2015-08-19 14:35:00,42.2,42.22,42.19,42.2,26230.0,31.5884,31.6034,31.5809,31.5884,26230.0
2015-08-19 14:40:00,42.2,42.23,42.15,42.16,33457.0,31.5884,31.6108,31.551,31.5585,33457.0
2015-08-19 14:45:00,42.16,42.18,42.14,42.18,38434.0,31.5585,31.5734,31.5435,31.5734,38434.0
2015-08-19 14:50:00,42.17,42.19,42.15,42.17,19988.0,31.5659,31.5809,31.551,31.5659,19988.0
2015-08-19 14:55:00,42.16,42.16,42.09,42.1,93792.0,31.5585,31.5585,31.5061,31.5135,93792.0
2015-08-19 15:00:00,42.1,42.13,42.06,42.1,66290.0,31.5135,31.536,31.4836,31.5135,66290.0
2015-08-19 15:05:00,42.1,42.13,42.1,42.13,24955.0,31.5135,31.536,31.5135,31.536,24955.0
2015-08-19 15:10:00,42.12,42.14,42.1,42.1,62633.0,31.5285,31.5435,31.5135,31.5135,62633.0
2015-08-19 15:15:00,42.11,42.13,42.08,42.13,25928.0,31.521,31.536,31.4986,31.536,25928.0
2015-08-19 15:20:00,42.12,42.17,42.11,42.15,31379.0,31.5285,31.5659,31.521,31.551,31379.0
2015-08-19 15:25:00,42.16,42.17,42.14,42.16,16007.0,31.5585,31.5659,31.5435,31.5585,16007.0
2015-08-19 15:30:00,42.17,42.19,42.14,42.16,44728.0,31.5659,31.5809,31.5435,31.5585,44728.0
2015-08-19 15:35:00,42.16,42.18,42.1,42.12,90610.0,31.5585,31.5734,31.5135,31.5285,90610.0
2015-08-19 15:40:00,42.12,42.18,42.12,42.18,31133.0,31.5285,31.5734,31.5285,31.5734,31133.0
2015-08-19 15:45:00,42.17,42.21,42.15,42.2,83935.0,31.5659,31.5959,31.551,31.5884,83935.0
2015-08-19 15:50:00,42.19,42.25,42.19,42.23,88120.0,31.5809,31.6258,31.5809,31.6108,88120.0
2015-08-19 15:55:00,42.23,42.24,42.11,42.12,182379.0,31.6108,31.6183,31.521,31.5285,182379.0
2015-08-20 09:30:00,41.77,42.07,41.57,41.71,63363.0,31.2665,31.4911,31.1168,31.2216,63363.0
2015-08-20 09:35:00,41.72,41.85,41.72,41.84,71341.0,31.2291,31.3264,31.2291,31.3189,71341.0
2015-08-20 09:40:00,41.84,41.89,41.81,41.85,32726.0,31.3189,31.3563,31.2965,31.3264,32726.0
2015-08-20 09:45:00,41.86,41.89,41.81,41.84,66772.0,31.3339,31.3563,31.2965,31.3189,66772.0
2015-08-20 09:50:00,41.84,41.86,41.74,41.76,30267.0,31.3189,31.3339,31.2441,31.259,30267.0
2015-08-20 09:55:00,41.75,41.79,41.72,41.77,35146.0,31.2515,31.2815,31.2291,31.2665,35146.0
2015-08-20 10:00:00,41.78,41.78,41.71,41.74,33208.0,31.274,31.274,31.2216,31.2441,33208.0
2015-08-20 10:05:00,41.73,41.75,41.68,41.71,31717.0,31.2366,31.2515,31.1992,31.2216,31717.0
2015-08-20 10:10:00,41.71,41.88,41.7,41.88,65331.0,31.2216,31.3489,31.2141,31.3489,65331.0
2015-08-20 10:15:00,41.87,41.93,41.85,41.92,21526.0,31.3414,31.3863,31.3264,31.3788,21526.0
2015-08-20 10:20:00,41.93,41.94,41.9,41.93,21003.0,31.3863,31.3938,31.3638,31.3863,21003.0
2015-08-20 10:25:00,41.93,41.93,41.86,41.86,66868.0,31.3863,31.3863,31.3339,31.3339,66868.0
2015-08-20 10:30:00,41.86,41.88,41.83,41.84,22532.0,31.3339,31.3489,31.3114,31.3189,22532.0
2015-08-20 10:35:00,41.84,41.89,41.81,41.89,22967.0,31.3189,31.3563,31.2965,31.3563,22967.0
2015-08-20 10:40:00,41.89,41.92,41.87,41.92,13275.0,31.3563,31.3788,31.3414,31.3788,13275.0
2015-08-20 10:45:00,41.92,41.98,41.92,41.93,30362.0,31.3788,31.4237,31.3788,31.3863,30362.0
2015-08-20 10:50:00,41.92,41.95,41.91,41.94,28277.0,31.3788,31.4013,31.3713,31.3938,28277.0
2015-08-20 10:55:00,41.93,41.94,41.87,41.88,19081.0,31.3863,31.3938,31.3414,31.3489,19081.0
2015-08-20 11:00:00,41.88,41.89,41.85,41.86,27015.0,31.3489,31.3563,31.3264,31.3339,27015.0
2015-08-20 11:05:00,41.86,41.87,41.79,41.79,18039.0,31.3339,31.3414,31.2815,31.2815,18039.0
2015-08-20 11:10:00,41.79,41.84,41.79,41.84,14560.0,31.2815,31.3189,31.2815,31.3189,14560.0
2015-08-20 11:15:00,41.84,41.85,41.82,41.84,14126.0,31.3189,31.3264,31.3039,31.3189,14126.0
2015-08-20 11:20:00,41.83,41.86,41.83,41.86,21014.0,31.3114,31.3339,31.3114,31.3339,21014.0
2015-08-20 11:25:00,41.86,41.89,41.85,41.87,24849.0,31.3339,31.3563,31.3264,31.3414,24849.0
2015-08-20 11:30:00,41.86,41.89,41.85,41.85,15660.0,31.3339,31.3563,31.3264,31.3264,15660.0
2015-08-20 11:35:00,41.85,41.85,41.79,41.79,34182.0,31.3264,31.3264,31.2815,31.2815,34182.0
2015-08-20 11:40:00,41.8,41.83,41.79,41.82,15896.0,31.289,31.3114,31.2815,31.3039,15896.0
2015-08-20 11:45:00,41.82,41.86,41.8,41.86,29994.0,31.3039,31.3339,31.289,31.3339,29994.0
2015-08-20 11:50:00,41.86,41.86,41.82,41.85,29993.0,31.3339,31.3339,31.3039,31.3264,29993.0
2015-08-20 11:55:00,41.85,41.93,41.84,41.93,47839.0,31.3264,31.3863,31.3189,31.3863,47839.0
2015-08-20 12:00:00,41.94,41.98,41.93,41.96,23820.0,31.3938,31.4237,31.3863,31.4087,23820.0
2015-08-20 12:05:00,41.95,42.02,41.95,42.02,16509.0,31.4013,31.4537,31.4013,31.4537,16509.0
2015-08-20 12:10:00,42.02,42.05,42.02,42.04,10316.0,31.4537,31.4761,31.4537,31.4686,10316.0
2015-08-20 12:15:00,42.03,42.05,41.98,42.05,19576.0,31.4611,31.4761,31.4237,31.4761,19576.0
2015-08-20 12:20:00,42.05,42.06,42.01,42.03,20132.0,31.4761,31.4836,31.4462,31.4611,20132.0
2015-08-20 12:25:00,42.02,42.02,41.95,42.0,21386.0,31.4537,31.4537,31.4013,31.4387,21386.0
2015-08-20 12:30:00,41.99,42.03,41.98,42.02,16483.0,31.4312,31.4611,31.4237,31.4537,16483.0
2015-08-20 12:35:00,42.01,42.03,41.99,42.02,14718.0,31.4462,31.4611,31.4312,31.4537,14718.0
2015-08-20 12:40:00,42.01,42.04,42.0,42.03,21965.0,31.4462,31.4686,31.4387,31.4611,21965.0
2015-08-20 12:45:00,42.02,42.03,41.98,41.99,22209.0,31.4537,31.4611,31.4237,31.4312,22209.0
2015-08-20 12:50:00,41.99,42.02,41.97,41.99,14687.0,31.4312,31.4537,31.4162,31.4312,14687.0
2015-08-20 12:55:00,41.98,41.99,41.91,41.95,9121.0,31.4237,31.4312,31.3713,31.4013,9121.0
2015-08-20 13:00:00,41.95,41.95,41.87,41.87,34724.0,31.4013,31.4013,31.3414,31.3414,34724.0
2015-08-20 13:05:00,41.88,41.9,41.85,41.86,26185.0,31.3489,31.3638,31.3264,31.3339,26185.0
2015-08-20 13:10:00,41.86,41.91,41.85,41.88,16896.0,31.3339,31.3713,31.3264,31.3489,16896.0
2015-08-20 13:15:00,41.89,41.93,41.88,41.93,14435.0,31.3563,31.3863,31.3489,31.3863,14435.0
2015-08-20 13:20:00,41.93,41.96,41.93,41.93,19643.0,31.3863,31.4087,31.3863,31.3863,19643.0
2015-08-20 13:25:00,41.94,41.98,41.9,41.95,23819.0,31.3938,31.4237,31.3638,31.4013,23819.0
2015-08-20 13:30:00,41.94,41.95,41.91,41.94,12105.0,31.3938,31.4013,31.3713,31.3938,12105.0
2015-08-20 13:35:00,41.95,41.96,41.94,41.95,11852.0,31.4013,31.4087,31.3938,31.4013,11852.0
2015-08-20 13:40:00,41.94,41.95,41.9,41.93,26541.0,31.3938,31.4013,31.3638,31.3863,26541.0
2015-08-20 13:45:00,41.94,41.96,41.91,41.96,34183.0,31.3938,31.4087,31.3713,31.4087,34183.0
2015-08-20 13:50:00,41.96,41.99,41.96,41.99,14077.0,31.4087,31.4312,31.4087,31.4312,14077.0
2015-08-20 13:55:00,41.99,42.01,41.98,42.01,12097.0,31.4312,31.4462,31.4237,31.4462,12097.0
2015-08-20 14:00:00,42.0,42.01,41.95,41.98,23641.0,31.4387,31.4462,31.4013,31.4237,23641.0
2015-08-20 14:05:00,41.98,41.99,41.95,41.99,25795.0,31.4237,31.4312,31.4013,31.4312,25795.0
2015-08-20 14:10:00,41.98,42.06,41.98,42.04,62532.0,31.4237,31.4836,31.4237,31.4686,62532.0
2015-08-20 14:15:00,42.04,42.07,42.03,42.07,43681.0,31.4686,31.4911,31.4611,31.4911,43681.0
2015-08-20 14:20:00,42.06,42.08,42.04,42.06,10817.0,31.4836,31.4986,31.4686,31.4836,10817.0
2015-08-20 14:25:00,42.06,42.06,42.0,42.01,18155.0,31.4836,31.4836,31.4387,31.4462,18155.0
2015-08-20 14:30:00,42.0,42.0,41.89,41.91,48286.0,31.4387,31.4387,31.3563,31.3713,48286.0
2015-08-20 14:35:00,41.92,41.94,41.91,41.91,27582.0,31.3788,31.3938,31.3713,31.3713,27582.0
2015-08-20 14:40:00,41.91,41.92,41.87,41.89,24732.0,31.3713,31.3788,31.3414,31.3563,24732.0
2015-08-20 14:45:00,41.89,41.9,41.81,41.81,28615.0,31.3563,31.3638,31.2965,31.2965,28615.0
2015-08-20 14:50:00,41.81,41.85,41.8,41.82,34414.0,31.2965,31.3264,31.289,31.3039,34414.0
2015-08-20 14:55:00,41.83,41.85,41.81,41.81,25551.0,31.3114,31.3264,31.2965,31.2965,25551.0
2015-08-20 15:00:00,41.81,41.85,41.78,41.85,39678.0,31.2965,31.3264,31.274,31.3264,39678.0
2015-08-20 15:05:00,41.85,41.89,41.85,41.87,33855.0,31.3264,31.3563,31.3264,31.3414,33855.0
2015-08-20 15:10:00,41.87,41.87,41.82,41.84,38039.0,31.3414,31.3414,31.3039,31.3189,38039.0
2015-08-20 15:15:00,41.83,41.87,41.81,41.84,48849.0,31.3114,31.3414,31.2965,31.3189,48849.0
2015-08-20 15:20:00,41.84,41.86,41.82,41.83,32215.0,31.3189,31.3339,31.3039,31.3114,32215.0
2015-08-20 15:25:00,41.83,41.84,41.81,41.84,33105.0,31.3114,31.3189,31.2965,31.3189,33105.0
2015-08-20 15:30:00,41.83,41.88,41.82,41.86,33463.0,31.3114,31.3489,31.3039,31.3339,33463.0
2015-08-20 15:35:00,41.85,41.87,41.77,41.77,44209.0,31.3264,31.3414,31.2665,31.2665,44209.0
2015-08-20 15:40:00,41.77,41.79,41.72,41.78,41492.0,31.2665,31.2815,31.2291,31.274,41492.0
2015-08-20 15:45:00,41.78,41.79,41.69,41.7,92731.0,31.274,31.2815,31.2066,31.2141,92731.0
2015-08-20 15:50:00,41.7,41.71,41.64,41.64,85364.0,31.2141,31.2216,31.1692,31.1692,85364.0
2015-08-20 15:55:00,41.65,41.68,41.58,41.62,292929.0,31.1767,31.1992,31.1243,31.1542,292929.0
2015-08-21 09:30:00,41.4,41.57,41.36,41.55,166671.0,30.9896,31.1168,30.9596,31.1018,166671.0
2015-08-21 09:35:00,41.53,41.66,41.48,41.6,17031.0,31.0869,31.1842,31.0494,31.1393,17031.0
2015-08-21 09:40:00,41.6,41.61,41.49,41.52,11662.0,31.1393,31.1468,31.0569,31.0794,11662.0
2015-08-21 09:45:00,41.5,41.54,41.42,41.42,25358.0,31.0644,31.0944,31.0045,31.0045,25358.0
2015-08-21 09:50:00,41.41,41.42,41.32,41.37,31173.0,30.997,31.0045,30.9297,30.9671,31173.0
2015-08-21 09:55:00,41.38,41.41,41.34,41.38,37392.0,30.9746,30.997,30.9446,30.9746,37392.0
2015-08-21 10:00:00,41.38,41.41,41.35,41.4,31043.0,30.9746,30.997,30.9521,30.9896,31043.0
2015-08-21 10:05:00,41.4,41.47,41.38,41.41,15861.0,30.9896,31.042,30.9746,30.997,15861.0
2015-08-21 10:10:00,41.41,41.41,41.34,41.37,38353.0,30.997,30.997,30.9446,30.9671,38353.0
2015-08-21 10:15:00,41.36,41.39,41.34,41.36,20840.0,30.9596,30.9821,30.9446,30.9596,20840.0
2015-08-21 10:20:00,41.37,41.38,41.31,41.33,70519.0,30.9671,30.9746,30.9222,30.9372,70519.0
2015-08-21 10:25:00,41.33,41.33,41.23,41.23,58649.0,30.9372,30.9372,30.8623,30.8623,58649.0
2015-08-21 10:30:00,41.23,41.27,41.23,41.26,26126.0,30.8623,30.8923,30.8623,30.8848,26126.0
2015-08-21 10:35:00,41.26,41.29,41.25,41.27,65159.0,30.8848,30.9072,30.8773,30.8923,65159.0
2015-08-21 10:40:00,41.27,41.34,41.27,41.34,15425.0,30.8923,30.9446,30.8923,30.9446,15425.0
2015-08-21 10:45:00,41.34,41.36,41.32,41.33,20880.0,30.9446,30.9596,30.9297,30.9372,20880.0
2015-08-21 10:50:00,41.34,41.4,41.34,41.34,66417.0,30.9446,30.9896,30.9446,30.9446,66417.0
2015-08-21 10:55:00,41.35,41.35,41.28,41.32,13069.0,30.9521,30.9521,30.8997,30.9297,13069.0
2015-08-21 11:00:00,41.32,41.35,41.27,41.27,18471.0,30.9297,30.9521,30.8923,30.8923,18471.0
2015-08-21 11:05:00,41.27,41.31,41.24,41.25,84098.0,30.8923,30.9222,30.8698,30.8773,84098.0
2015-08-21 11:10:00,41.24,41.25,41.08,41.15,55902.0,30.8698,30.8773,30.75,30.8024,55902.0
2015-08-21 11:15:00,41.16,41.17,41.09,41.11,44277.0,30.8099,30.8174,30.7575,30.7725,44277.0
2015-08-21 11:20:00,41.11,41.12,41.06,41.07,32269.0,30.7725,30.78,30.7351,30.7425,32269.0
2015-08-21 11:25:00,41.07,41.14,41.07,41.12,16347.0,30.7425,30.7949,30.7425,30.78,16347.0
2015-08-21 11:30:00,41.11,41.13,41.08,41.09,17514.0,30.7725,30.7875,30.75,30.7575,17514.0
2015-08-21 11:35:00,41.09,41.09,41.02,41.02,37122.0,30.7575,30.7575,30.7051,30.7051,37122.0
2015-08-21 11:40:00,41.02,41.07,41.01,41.05,36731.0,30.7051,30.7425,30.6976,30.7276,36731.0
2015-08-21 11:45:00,41.06,41.1,41.05,41.1,42669.0,30.7351,30.765,30.7276,30.765,42669.0
2015-08-21 11:50:00,41.1,41.16,41.08,41.15,24489.0,30.765,30.8099,30.75,30.8024,24489.0
2015-08-21 11:55:00,41.16,41.21,41.16,41.18,24658.0,30.8099,30.8473,30.8099,30.8249,24658.0
2015-08-21 12:00:00,41.17,41.22,41.16,41.22,25277.0,30.8174,30.8548,30.8099,30.8548,25277.0
2015-08-21 12:05:00,41.21,41.25,41.19,41.25,18144.0,30.8473,30.8773,30.8324,30.8773,18144.0
2015-08-21 12:10:00,41.24,41.25,41.14,41.14,21934.0,30.8698,30.8773,30.7949,30.7949,21934.0
2015-08-21 12:15:00,41.15,41.15,41.08,41.09,12369.0,30.8024,30.8024,30.75,30.7575,12369.0
2015-08-21 12:20:00,41.1,41.11,41.03,41.05,16715.0,30.765,30.7725,30.7126,30.7276,16715.0
2015-08-21 12:25:00,41.05,41.09,41.03,41.04,15762.0,30.7276,30.7575,30.7126,30.7201,15762.0
2015-08-21 12:30:00,41.04,41.1,41.04,41.07,8806.0,30.7201,30.765,30.7201,30.7425,8806.0
2015-08-21 12:35:00,41.07,41.08,41.02,41.04,16754.0,30.7425,30.75,30.7051,30.7201,16754.0
2015-08-21 12:40:00,41.03,41.04,40.99,41.01,24807.0,30.7126,30.7201,30.6827,30.6976,24807.0
2015-08-21 12:45:00,41.01,41.02,40.99,41.0,9556.0,30.6976,30.7051,30.6827,30.6901,9556.0
2015-08-21 12:50:00,41.0,41.02,40.97,41.01,25411.0,30.6901,30.7051,30.6677,30.6976,25411.0
2015-08-21 12:55:00,41.0,41.03,40.99,41.0,34857.0,30.6901,30.7126,30.6827,30.6901,34857.0
2015-08-21 13:00:00,40.99,41.03,40.97,40.99,29453.0,30.6827,30.7126,30.6677,30.6827,29453.0
2015-08-21 13:05:00,41.0,41.0,40.98,41.0,7522.0,30.6901,30.6901,30.6752,30.6901,7522.0
2015-08-21 13:10:00,40.99,41.03,40.99,41.03,18123.0,30.6827,30.7126,30.6827,30.7126,18123.0
2015-08-21 13:15:00,41.02,41.04,41.0,41.03,7474.0,30.7051,30.7201,30.6901,30.7126,7474.0
2015-08-21 13:20:00,41.03,41.09,41.03,41.09,14565.0,30.7126,30.7575,30.7126,30.7575,14565.0
2015-08-21 13:25:00,41.09,41.12,41.07,41.11,14487.0,30.7575,30.78,30.7425,30.7725,14487.0
2015-08-21 13:30:00,41.12,41.12,41.08,41.1,18581.0,30.78,30.78,30.75,30.765,18581.0
2015-08-21 13:35:00,41.1,41.15,41.08,41.15,16287.0,30.765,30.8024,30.75,30.8024,16287.0
2015-08-21 13:40:00,41.14,41.18,41.13,41.15,15694.0,30.7949,30.8249,30.7875,30.8024,15694.0
2015-08-21 13:45:00,41.15,41.16,41.1,41.15,17484.0,30.8024,30.8099,30.765,30.8024,17484.0
2015-08-21 13:50:00,41.15,41.2,41.14,41.19,17791.0,30.8024,30.8399,30.7949,30.8324,17791.0
2015-08-21 13:55:00,41.19,41.24,41.18,41.24,14946.0,30.8324,30.8698,30.8249,30.8698,14946.0
2015-08-21 14:00:00,41.24,41.28,41.23,41.23,24475.0,30.8698,30.8997,30.8623,30.8623,24475.0
2015-08-21 14:05:00,41.23,41.23,41.15,41.17,17232.0,30.8623,30.8623,30.8024,30.8174,17232.0
2015-08-21 14:10:00,41.16,41.18,41.13,41.14,15049.0,30.8099,30.8249,30.7875,30.7949,15049.0
2015-08-21 14:15:00,41.13,41.15,41.07,41.09,30211.0,30.7875,30.8024,30.7425,30.7575,30211.0
2015-08-21 14:20:00,41.09,41.12,41.07,41.09,14781.0,30.7575,30.78,30.7425,30.7575,14781.0
2015-08-21 14:25:00,41.09,41.11,41.06,41.07,23014.0,30.7575,30.7725,30.7351,30.7425,23014.0
2015-08-21 14:30:00,41.07,41.11,41.06,41.1,17757.0,30.7425,30.7725,30.7351,30.765,17757.0
2015-08-21 14:35:00,41.09,41.1,41.0,41.0,17603.0,30.7575,30.765,30.6901,30.6901,17603.0
2015-08-21 14:40:00,41.0,41.0,40.93,40.95,25128.0,30.6901,30.6901,30.6377,30.6527,25128.0
2015-08-21 14:45:00,40.94,40.96,40.9,40.91,24895.0,30.6452,30.6602,30.6153,30.6228,24895.0
2015-08-21 14:50:00,40.9,40.92,40.89,40.91,19181.0,30.6153,30.6303,30.6078,30.6228,19181.0
2015-08-21 14:55:00,40.91,40.96,40.9,40.94,28988.0,30.6228,30.6602,30.6153,30.6452,28988.0
2015-08-21 15:00:00,40.94,40.96,40.93,40.94,17553.0,30.6452,30.6602,30.6377,30.6452,17553.0
2015-08-21 15:05:00,40.93,40.94,40.85,40.86,31815.0,30.6377,30.6452,30.5779,30.5853,31815.0
2015-08-21 15:10:00,40.86,40.87,40.75,40.76,35836.0,30.5853,30.5928,30.503,30.5105,35836.0
2015-08-21 15:15:00,40.76,40.81,40.69,40.81,36668.0,30.5105,30.5479,30.4581,30.5479,36668.0
2015-08-21 15:20:00,40.8,40.83,40.78,40.82,36619.0,30.5404,30.5629,30.5255,30.5554,36619.0
2015-08-21 15:25:00,40.81,40.81,40.73,40.75,49776.0,30.5479,30.5479,30.488,30.503,49776.0
2015-08-21 15:30:00,40.75,40.75,40.65,40.67,76582.0,30.503,30.503,30.4282,30.4431,76582.0
2015-08-21 15:35:00,40.67,40.7,40.63,40.69,55929.0,30.4431,30.4656,30.4132,30.4581,55929.0
2015-08-21 15:40:00,40.7,40.74,40.69,40.73,54069.0,30.4656,30.4955,30.4581,30.488,54069.0
2015-08-21 15:45:00,40.73,40.77,40.68,40.77,91561.0,30.488,30.518,30.4506,30.518,91561.0
2015-08-21 15:50:00,40.77,40.82,40.72,40.72,160336.0,30.518,30.5554,30.4806,30.4806,160336.0
2015-08-21 15:55:00,40.73,40.73,40.65,40.67,383561.0,30.488,30.488,30.4282,30.4431,383561.0
2015-08-24 09:30:00,39.15,39.21,38.14,38.84,6559.0,29.3053,29.3503,28.5493,29.0733,6559.0
2015-08-24 09:35:00,38.7,39.3,38.7,39.14,227257.0,28.9685,29.4176,28.9685,29.2979,227257.0
2015-08-24 09:40:00,39.09,39.63,39.01,39.35,145556.0,29.2604,29.6646,29.2005,29.4551,145556.0
2015-08-24 09:45:00,39.38,39.43,38.82,38.88,88776.0,29.4775,29.5149,29.0583,29.1032,88776.0
2015-08-24 09:50:00,38.87,38.96,38.56,38.63,116009.0,29.0958,29.1631,28.8637,28.9161,116009.0
2015-08-24 09:55:00,38.63,38.73,38.48,38.69,114968.0,28.9161,28.991,28.8038,28.961,114968.0
2015-08-24 10:00:00,38.68,39.08,38.5,39.08,114987.0,28.9535,29.2529,28.8188,29.2529,114987.0
2015-08-24 10:05:00,39.07,39.08,38.88,39.02,82908.0,29.2455,29.2529,29.1032,29.208,82908.0
2015-08-24 10:10:00,39.0,39.09,38.89,38.93,146989.0,29.1931,29.2604,29.1107,29.1407,146989.0
2015-08-24 10:15:00,38.92,39.14,38.92,39.09,113878.0,29.1332,29.2979,29.1332,29.2604,113878.0
2015-08-24 10:20:00,39.09,39.43,39.03,39.43,105573.0,29.2604,29.5149,29.2155,29.5149,105573.0
2015-08-24 10:25:00,39.4,39.4,39.09,39.09,66015.0,29.4925,29.4925,29.2604,29.2604,66015.0
2015-08-24 10:30:00,39.1,39.1,38.81,38.83,76013.0,29.2679,29.2679,29.0508,29.0658,76013.0
2015-08-24 10:35:00,38.87,39.2,38.86,39.11,98947.0,29.0958,29.3428,29.0883,29.2754,98947.0
2015-08-24 10:40:00,39.1,39.25,38.96,39.1,44079.0,29.2679,29.3802,29.1631,29.2679,44079.0
2015-08-24 10:45:00,39.1,39.28,39.1,39.26,42565.0,29.2679,29.4027,29.2679,29.3877,42565.0
2015-08-24 10:50:00,39.26,39.65,39.25,39.53,122639.0,29.3877,29.6796,29.3802,29.5898,122639.0
2015-08-24 10:55:00,39.52,39.53,39.37,39.5,34968.0,29.5823,29.5898,29.47,29.5673,34968.0
2015-08-24 11:00:00,39.49,39.55,39.39,39.42,33668.0,29.5598,29.6048,29.485,29.5075,33668.0
2015-08-24 11:05:00,39.42,39.42,39.22,39.34,48030.0,29.5075,29.5075,29.3577,29.4476,48030.0
2015-08-24 11:10:00,39.35,39.35,39.18,39.31,36623.0,29.4551,29.4551,29.3278,29.4251,36623.0
2015-08-24 11:15:00,39.31,39.33,39.23,39.25,48173.0,29.4251,29.4401,29.3652,29.3802,48173.0
2015-08-24 11:20:00,39.25,39.25,39.14,39.16,44798.0,29.3802,29.3802,29.2979,29.3128,44798.0
2015-08-24 11:25:00,39.15,39.26,39.14,39.21,35823.0,29.3053,29.3877,29.2979,29.3503,35823.0
2015-08-24 11:30:00,39.21,39.26,39.19,39.24,40084.0,29.3503,29.3877,29.3353,29.3727,40084.0
2015-08-24 11:35:00,39.24,39.36,39.23,39.35,38094.0,29.3727,29.4625,29.3652,29.4551,38094.0
2015-08-24 11:40:00,39.36,39.47,39.33,39.46,32560.0,29.4625,29.5449,29.4401,29.5374,32560.0
2015-08-24 11:45:00,39.47,39.5,39.38,39.45,31546.0,29.5449,29.5673,29.4775,29.5299,31546.0
2015-08-24 11:50:00,39.44,39.63,39.42,39.61,54377.0,29.5224,29.6646,29.5075,29.6497,54377.0
2015-08-24 11:55:00,39.61,39.61,39.48,39.51,27731.0,29.6497,29.6497,29.5524,29.5748,27731.0
2015-08-24 12:00:00,39.5,39.52,39.27,39.27,47448.0,29.5673,29.5823,29.3952,29.3952,47448.0
2015-08-24 12:05:00,39.27,39.45,39.24,39.42,36416.0,29.3952,29.5299,29.3727,29.5075,36416.0
2015-08-24 12:10:00,39.43,39.5,39.33,39.36,34357.0,29.5149,29.5673,29.4401,29.4625,34357.0
2015-08-24 12:15:00,39.35,39.42,39.33,39.4,17449.0,29.4551,29.5075,29.4401,29.4925,17449.0
2015-08-24 12:20:00,39.41,39.46,39.36,39.46,22168.0,29.5,29.5374,29.4625,29.5374,22168.0
2015-08-24 12:25:00,39.44,39.52,39.44,39.47,19720.0,29.5224,29.5823,29.5224,29.5449,19720.0
2015-08-24 12:30:00,39.47,39.47,39.36,39.46,18957.0,29.5449,29.5449,29.4625,29.5374,18957.0
2015-08-24 12:35:00,39.47,39.54,39.45,39.46,19753.0,29.5449,29.5973,29.5299,29.5374,19753.0
2015-08-24 12:40:00,39.46,39.49,39.41,39.42,20162.0,29.5374,29.5598,29.5,29.5075,20162.0
2015-08-24 12:45:00,39.42,39.43,39.3,39.33,23645.0,29.5075,29.5149,29.4176,29.4401,23645.0
2015-08-24 12:50:00,39.32,39.43,39.3,39.39,31927.0,29.4326,29.5149,29.4176,29.485,31927.0
2015-08-24 12:55:00,39.38,39.45,39.32,39.36,22555.0,29.4775,29.5299,29.4326,29.4625,22555.0
2015-08-24 13:00:00,39.37,39.46,39.37,39.44,19619.0,29.47,29.5374,29.47,29.5224,19619.0
2015-08-24 13:05:00,39.44,39.52,39.42,39.52,14570.0,29.5224,29.5823,29.5075,29.5823,14570.0
2015-08-24 13:10:00,39.53,39.55,39.42,39.43,17050.0,29.5898,29.6048,29.5075,29.5149,17050.0
2015-08-24 13:15:00,39.42,39.45,39.38,39.42,14870.0,29.5075,29.5299,29.4775,29.5075,14870.0
2015-08-24 13:20:00,39.42,39.43,39.3,39.33,33473.0,29.5075,29.5149,29.4176,29.4401,33473.0
2015-08-24 13:25:00,39.33,39.36,39.26,39.3,32956.0,29.4401,29.4625,29.3877,29.4176,32956.0
2015-08-24 13:30:00,39.29,39.29,39.23,39.24,35315.0,29.4101,29.4101,29.3652,29.3727,35315.0
2015-08-24 13:35:00,39.23,39.25,39.11,39.14,26330.0,29.3652,29.3802,29.2754,29.2979,26330.0
2015-08-24 13:40:00,39.13,39.17,39.1,39.1,20713.0,29.2904,29.3203,29.2679,29.2679,20713.0
2015-08-24 13:45:00,39.1,39.1,39.04,39.06,41050.0,29.2679,29.2679,29.223,29.238,41050.0
2015-08-24 13:50:00,39.07,39.07,38.97,38.97,39612.0,29.2455,29.2455,29.1706,29.1706,39612.0
2015-08-24 13:55:00,38.97,38.97,38.9,38.94,84927.0,29.1706,29.1706,29.1182,29.1482,84927.0
2015-08-24 14:00:00,38.95,38.99,38.91,38.96,60288.0,29.1556,29.1856,29.1257,29.1631,60288.0
2015-08-24 14:05:00,38.96,38.96,38.88,38.89,56355.0,29.1631,29.1631,29.1032,29.1107,56355.0
2015-08-24 14:10:00,38.88,38.91,38.78,38.81,63495.0,29.1032,29.1257,29.0284,29.0508,63495.0
2015-08-24 14:15:00,38.81,38.92,38.75,38.89,55028.0,29.0508,29.1332,29.0059,29.1107,55028.0
2015-08-24 14:20:00,38.91,38.99,38.89,38.95,32850.0,29.1257,29.1856,29.1107,29.1556,32850.0
2015-08-24 14:25:00,38.93,38.96,38.87,38.88,25037.0,29.1407,29.1631,29.0958,29.1032,25037.0
2015-08-24 14:30:00,38.88,38.92,38.85,38.88,26425.0,29.1032,29.1332,29.0808,29.1032,26425.0
2015-08-24 14:35:00,38.89,38.91,38.81,38.82,24384.0,29.1107,29.1257,29.0508,29.0583,24384.0
2015-08-24 14:40:00,38.81,38.83,38.73,38.73,36155.0,29.0508,29.0658,28.991,28.991,36155.0
2015-08-24 14:45:00,38.73,38.76,38.6,38.64,57707.0,28.991,29.0134,28.8936,28.9236,57707.0
2015-08-24 14:50:00,38.66,38.67,38.34,38.35,57500.0,28.9386,28.946,28.699,28.7065,57500.0
2015-08-24 14:55:00,38.34,38.44,38.2,38.24,62664.0,28.699,28.7739,28.5942,28.6242,62664.0
2015-08-24 15:00:00,38.24,38.35,38.14,38.32,119115.0,28.6242,28.7065,28.5493,28.6841,119115.0
2015-08-24 15:05:00,38.32,38.5,38.3,38.5,64082.0,28.6841,28.8188,28.6691,28.8188,64082.0
2015-08-24 15:10:00,38.49,38.5,38.27,38.37,39832.0,28.8113,28.8188,28.6466,28.7215,39832.0
2015-08-24 15:15:00,38.36,38.39,38.21,38.24,53252.0,28.714,28.7365,28.6017,28.6242,53252.0
2015-08-24 15:20:00,38.24,38.28,38.02,38.16,113183.0,28.6242,28.6541,28.4595,28.5643,113183.0
2015-08-24 15:25:00,38.16,38.28,38.05,38.08,102133.0,28.5643,28.6541,28.482,28.5044,102133.0
2015-08-24 15:30:00,38.08,38.13,37.99,38.13,66680.0,28.5044,28.5418,28.437,28.5418,66680.0
2015-08-24 15:35:00,38.13,38.5,38.13,38.49,71796.0,28.5418,28.8188,28.5418,28.8113,71796.0
2015-08-24 15:40:00,38.48,38.59,38.32,38.59,107480.0,28.8038,28.8862,28.6841,28.8862,107480.0
2015-08-24 15:45:00,38.6,38.67,38.37,38.37,188030.0,28.8936,28.946,28.7215,28.7215,188030.0
2015-08-24 15:50:00,38.37,38.46,38.32,38.44,183755.0,28.7215,28.7889,28.6841,28.7739,183755.0
2015-08-24 15:55:00,38.44,38.44,38.06,38.07,313090.0,28.7739,28.7739,28.4894,28.4969,313090.0
2015-08-25 09:30:00,39.09,39.09,38.6,38.77,75186.0,29.2604,29.2604,28.8936,29.0209,75186.0
2015-08-25 09:35:00,38.72,38.78,38.38,38.45,59939.0,28.9835,29.0284,28.729,28.7814,59939.0
2015-08-25 09:40:00,38.41,38.55,38.34,38.36,30497.0,28.7514,28.8562,28.699,28.714,30497.0
2015-08-25 09:45:00,38.39,38.41,38.29,38.38,48242.0,28.7365,28.7514,28.6616,28.729,48242.0
2015-08-25 09:50:00,38.39,38.49,38.35,38.39,55157.0,28.7365,28.8113,28.7065,28.7365,55157.0
2015-08-25 09:55:00,38.39,38.41,38.31,38.36,17624.0,28.7365,28.7514,28.6766,28.714,17624.0
2015-08-25 10:00:00,38.35,38.37,38.27,38.33,44061.0,28.7065,28.7215,28.6466,28.6915,44061.0
2015-08-25 10:05:00,38.33,38.41,38.3,38.4,38340.0,28.6915,28.7514,28.6691,28.7439,38340.0
2015-08-25 10:10:00,38.4,38.41,38.32,38.35,28073.0,28.7439,28.7514,28.6841,28.7065,28073.0
2015-08-25 10:15:00,38.35,38.41,38.34,38.34,29455.0,28.7065,28.7514,28.699,28.699,29455.0
2015-08-25 10:20:00,38.34,38.35,38.29,38.31,87423.0,28.699,28.7065,28.6616,28.6766,87423.0
2015-08-25 10:25:00,38.32,38.33,38.26,38.31,76626.0,28.6841,28.6915,28.6391,28.6766,76626.0
2015-08-25 10:30:00,38.31,38.32,38.24,38.26,51399.0,28.6766,28.6841,28.6242,28.6391,51399.0
2015-08-25 10:35:00,38.25,38.25,38.22,38.24,19476.0,28.6317,28.6317,28.6092,28.6242,19476.0
2015-08-25 10:40:00,38.24,38.26,38.22,38.23,18277.0,28.6242,28.6391,28.6092,28.6167,18277.0
2015-08-25 10:45:00,38.23,38.24,38.16,38.2,21041.0,28.6167,28.6242,28.5643,28.5942,21041.0
2015-08-25 10:50:00,38.2,38.2,38.09,38.09,30801.0,28.5942,28.5942,28.5119,28.5119,30801.0
2015-08-25 10:55:00,38.1,38.13,38.08,38.1,21261.0,28.5194,28.5418,28.5044,28.5194,21261.0
2015-08-25 11:00:00,38.1,38.16,38.1,38.16,19727.0,28.5194,28.5643,28.5194,28.5643,19727.0
2015-08-25 11:05:00,38.16,38.2,38.16,38.19,22547.0,28.5643,28.5942,28.5643,28.5867,22547.0
2015-08-25 11:10:00,38.18,38.24,38.17,38.2,41424.0,28.5793,28.6242,28.5718,28.5942,41424.0
2015-08-25 11:15:00,38.2,38.24,38.19,38.22,23591.0,28.5942,28.6242,28.5867,28.6092,23591.0
2015-08-25 11:20:00,38.22,38.27,38.21,38.22,18798.0,28.6092,28.6466,28.6017,28.6092,18798.0
2015-08-25 11:25:00,38.22,38.23,38.13,38.13,16358.0,28.6092,28.6167,28.5418,28.5418,16358.0
2015-08-25 11:30:00,38.13,38.15,38.07,38.1,18704.0,28.5418,28.5568,28.4969,28.5194,18704.0
2015-08-25 11:35:00,38.11,38.11,38.03,38.03,16575.0,28.5269,28.5269,28.467,28.467,16575.0
2015-08-25 11:40:00,38.03,38.04,37.99,38.01,67960.0,28.467,28.4745,28.437,28.452,67960.0
2015-08-25 11:45:00,38.0,38.02,37.94,37.99,24411.0,28.4445,28.4595,28.3996,28.437,24411.0
2015-08-25 11:50:00,37.98,37.99,37.94,37.96,36688.0,28.4296,28.437,28.3996,28.4146,36688.0
2015-08-25 11:55:00,37.97,37.97,37.92,37.93,25784.0,28.4221,28.4221,28.3846,28.3921,25784.0
2015-08-25 12:00:00,37.93,37.96,37.92,37.96,15049.0,28.3921,28.4146,28.3846,28.4146,15049.0
2015-08-25 12:05:00,37.95,38.02,37.95,38.01,35196.0,28.4071,28.4595,28.4071,28.452,35196.0
2015-08-25 12:10:00,38.01,38.04,37.99,38.03,20346.0,28.452,28.4745,28.437,28.467,20346.0
2015-08-25 12:15:00,38.03,38.04,37.97,38.0,61868.0,28.467,28.4745,28.4221,28.4445,61868.0
2015-08-25 12:20:00,38.0,38.05,38.0,38.03,38699.0,28.4445,28.482,28.4445,28.467,38699.0
2015-08-25 12:25:00,38.03,38.03,37.98,38.01,18197.0,28.467,28.467,28.4296,28.452,18197.0
2015-08-25 12:30:00,38.0,38.04,37.99,38.03,10464.0,28.4445,28.4745,28.437,28.467,10464.0
2015-08-25 12:35:00,38.03,38.03,37.95,37.96,14506.0,28.467,28.467,28.4071,28.4146,14506.0
2015-08-25 12:40:00,37.96,37.98,37.96,37.98,13026.0,28.4146,28.4296,28.4146,28.4296,13026.0
2015-08-25 12:45:00,37.97,37.98,37.88,37.9,33148.0,28.4221,28.4296,28.3547,28.3697,33148.0
2015-08-25 12:50:00,37.9,37.92,37.9,37.92,14727.0,28.3697,28.3846,28.3697,28.3846,14727.0
2015-08-25 12:55:00,37.92,38.03,37.92,38.02,51622.0,28.3846,28.467,28.3846,28.4595,51622.0
2015-08-25 13:00:00,38.02,38.07,38.01,38.04,55171.0,28.4595,28.4969,28.452,28.4745,55171.0
2015-08-25 13:05:00,38.03,38.07,38.03,38.04,58528.0,28.467,28.4969,28.467,28.4745,58528.0
2015-08-25 13:10:00,38.05,38.05,37.99,38.01,14875.0,28.482,28.482,28.437,28.452,14875.0
2015-08-25 13:15:00,38.01,38.03,37.94,37.95,13145.0,28.452,28.467,28.3996,28.4071,13145.0
2015-08-25 13:20:00,37.94,38.01,37.93,37.94,23350.0,28.3996,28.452,28.3921,28.3996,23350.0
2015-08-25 13:25:00,37.94,37.94,37.75,37.78,49217.0,28.3996,28.3996,28.2574,28.2798,49217.0
2015-08-25 13:30:00,37.77,37.86,37.76,37.82,22516.0,28.2724,28.3397,28.2649,28.3098,22516.0
2015-08-25 13:35:00,37.82,37.88,37.82,37.84,17433.0,28.3098,28.3547,28.3098,28.3248,17433.0
2015-08-25 13:40:00,37.83,37.83,37.73,37.74,21756.0,28.3173,28.3173,28.2424,28.2499,21756.0
2015-08-25 13:45:00,37.74,37.78,37.72,37.77,24645.0,28.2499,28.2798,28.2349,28.2724,24645.0
2015-08-25 13:50:00,37.76,37.77,37.71,37.73,91873.0,28.2649,28.2724,28.2274,28.2424,91873.0
2015-08-25 13:55:00,37.74,37.79,37.67,37.68,53759.0,28.2499,28.2873,28.1975,28.205,53759.0
2015-08-25 14:00:00,37.68,37.7,37.59,37.59,59165.0,28.205,28.22,28.1376,28.1376,59165.0
2015-08-25 14:05:00,37.6,37.62,37.56,37.59,84862.0,28.1451,28.1601,28.1152,28.1376,84862.0
2015-08-25 14:10:00,37.59,37.62,37.55,37.56,46298.0,28.1376,28.1601,28.1077,28.1152,46298.0
2015-08-25 14:15:00,37.58,37.61,37.55,37.59,54168.0,28.1301,28.1526,28.1077,28.1376,54168.0
2015-08-25 14:20:00,37.59,37.65,37.58,37.61,49004.0,28.1376,28.1825,28.1301,28.1526,49004.0
2015-08-25 14:25:00,37.61,37.61,37.53,37.58,40739.0,28.1526,28.1526,28.0927,28.1301,40739.0
2015-08-25 14:30:00,37.57,37.62,37.54,37.56,41125.0,28.1227,28.1601,28.1002,28.1152,41125.0
2015-08-25 14:35:00,37.56,37.57,37.47,37.49,36216.0,28.1152,28.1227,28.0478,28.0628,36216.0
2015-08-25 14:40:00,37.49,37.55,37.48,37.49,48028.0,28.0628,28.1077,28.0553,28.0628,48028.0
2015-08-25 14:45:00,37.49,37.62,37.47,37.62,32069.0,28.0628,28.1601,28.0478,28.1601,32069.0
2015-08-25 14:50:00,37.63,37.7,37.58,37.61,49372.0,28.1676,28.22,28.1301,28.1526,49372.0
2015-08-25 14:55:00,37.63,37.63,37.56,37.57,31512.0,28.1676,28.1676,28.1152,28.1227,31512.0
2015-08-25 15:00:00,37.57,37.59,37.42,37.43,108753.0,28.1227,28.1376,28.0104,28.0179,108753.0
2015-08-25 15:05:00,37.44,37.48,37.36,37.36,98305.0,28.0253,28.0553,27.9655,27.9655,98305.0
2015-08-25 15:10:00,37.36,37.37,37.26,37.32,151952.0,27.9655,27.9729,27.8906,27.9355,151952.0
2015-08-25 15:15:00,37.32,37.34,37.2,37.27,80267.0,27.9355,27.9505,27.8457,27.8981,80267.0
2015-08-25 15:20:00,37.27,37.28,37.13,37.17,69905.0,27.8981,27.9056,27.7933,27.8232,69905.0
2015-08-25 15:25:00,37.16,37.24,37.09,37.13,70744.0,27.8158,27.8756,27.7634,27.7933,70744.0
2015-08-25 15:30:00,37.12,37.17,36.96,37.03,161388.0,27.7858,27.8232,27.666,27.7184,161388.0
2015-08-25 15:35:00,37.02,37.09,36.82,36.84,136156.0,27.711,27.7634,27.5612,27.5762,136156.0
2015-08-25 15:40:00,36.83,36.95,36.74,36.79,157046.0,27.5687,27.6586,27.5014,27.5388,157046.0
2015-08-25 15:45:00,36.79,36.79,36.55,36.61,233722.0,27.5388,27.5388,27.3591,27.4041,233722.0
2015-08-25 15:50:00,36.61,36.83,36.55,36.8,218115.0,27.4041,27.5687,27.3591,27.5463,218115.0
2015-08-25 15:55:00,36.82,36.82,36.42,36.46,435606.0,27.5612,27.5612,27.2618,27.2918,435606.0
2015-08-26 09:30:00,37.31,37.61,37.22,37.25,74656.0,27.928,28.1526,27.8607,27.8831,74656.0
2015-08-26 09:35:00,37.27,37.27,37.06,37.08,21940.0,27.8981,27.8981,27.7409,27.7559,21940.0
2015-08-26 09:40:00,37.1,37.22,37.06,37.19,108142.0,27.7708,27.8607,27.7409,27.8382,108142.0
2015-08-26 09:45:00,37.18,37.18,37.06,37.18,92945.0,27.8307,27.8307,27.7409,27.8307,92945.0
2015-08-26 09:50:00,37.18,37.22,37.06,37.15,65101.0,27.8307,27.8607,27.7409,27.8083,65101.0
2015-08-26 09:55:00,37.15,37.27,37.14,37.2,61666.0,27.8083,27.8981,27.8008,27.8457,61666.0
2015-08-26 10:00:00,37.22,37.25,37.11,37.14,51236.0,27.8607,27.8831,27.7783,27.8008,51236.0
2015-08-26 10:05:00,37.14,37.19,37.11,37.17,105540.0,27.8008,27.8382,27.7783,27.8232,105540.0
2015-08-26 10:10:00,37.16,37.16,37.0,37.03,46777.0,27.8158,27.8158,27.696,27.7184,46777.0
2015-08-26 10:15:00,37.04,37.04,36.74,36.77,66207.0,27.7259,27.7259,27.5014,27.5238,66207.0
2015-08-26 10:20:00,36.78,36.95,36.75,36.95,27264.0,27.5313,27.6586,27.5088,27.6586,27264.0
2015-08-26 10:25:00,36.95,36.97,36.93,36.94,20485.0,27.6586,27.6735,27.6436,27.6511,20485.0
2015-08-26 10:30:00,36.94,37.07,36.91,37.06,68086.0,27.6511,27.7484,27.6286,27.7409,68086.0
2015-08-26 10:35:00,37.06,37.06,36.98,37.03,65990.0,27.7409,27.7409,27.681,27.7184,65990.0
2015-08-26 10:40:00,37.03,37.05,36.99,37.01,45116.0,27.7184,27.7334,27.6885,27.7035,45116.0
2015-08-26 10:45:00,37.01,37.01,36.91,36.98,41265.0,27.7035,27.7035,27.6286,27.681,41265.0
2015-08-26 10:50:00,36.99,37.06,36.97,37.06,52837.0,27.6885,27.7409,27.6735,27.7409,52837.0
2015-08-26 10:55:00,37.06,37.08,37.03,37.05,77698.0,27.7409,27.7559,27.7184,27.7334,77698.0
2015-08-26 11:00:00,37.06,37.07,36.97,37.06,63578.0,27.7409,27.7484,27.6735,27.7409,63578.0
2015-08-26 11:05:00,37.06,37.08,37.02,37.02,60005.0,27.7409,27.7559,27.711,27.711,60005.0
2015-08-26 11:10:00,37.03,37.06,36.99,37.01,119084.0,27.7184,27.7409,27.6885,27.7035,119084.0
2015-08-26 11:15:00,37.01,37.07,37.01,37.05,38934.0,27.7035,27.7484,27.7035,27.7334,38934.0
2015-08-26 11:20:00,37.04,37.06,36.96,36.98,43332.0,27.7259,27.7409,27.666,27.681,43332.0
2015-08-26 11:25:00,36.98,37.0,36.89,36.92,30074.0,27.681,27.696,27.6136,27.6361,30074.0
2015-08-26 11:30:00,36.91,36.95,36.82,36.83,27839.0,27.6286,27.6586,27.5612,27.5687,27839.0
2015-08-26 11:35:00,36.83,36.86,36.8,36.84,70772.0,27.5687,27.5912,27.5463,27.5762,70772.0
2015-08-26 11:40:00,36.84,36.98,36.81,36.97,67021.0,27.5762,27.681,27.5538,27.6735,67021.0
2015-08-26 11:45:00,36.96,36.96,36.84,36.9,57233.0,27.666,27.666,27.5762,27.6211,57233.0
2015-08-26 11:50:00,36.91,36.96,36.83,36.89,58217.0,27.6286,27.666,27.5687,27.6136,58217.0
2015-08-26 11:55:00,36.9,36.93,36.85,36.87,60677.0,27.6211,27.6436,27.5837,27.5987,60677.0
2015-08-26 12:00:00,36.88,36.88,36.77,36.77,36178.0,27.6062,27.6062,27.5238,27.5238,36178.0
2015-08-26 12:05:00,36.77,36.81,36.71,36.72,36729.0,27.5238,27.5538,27.4789,27.4864,36729.0
2015-08-26 12:10:00,36.74,36.74,36.68,36.7,27278.0,27.5014,27.5014,27.4565,27.4714,27278.0
2015-08-26 12:15:00,36.7,36.79,36.69,36.78,73712.0,27.4714,27.5388,27.4639,27.5313,73712.0
2015-08-26 12:20:00,36.79,36.8,36.68,36.69,22737.0,27.5388,27.5463,27.4565,27.4639,22737.0
2015-08-26 12:25:00,36.69,36.7,36.64,36.65,45296.0,27.4639,27.4714,27.4265,27.434,45296.0
2015-08-26 12:30:00,36.64,36.66,36.53,36.53,48478.0,27.4265,27.4415,27.3442,27.3442,48478.0
2015-08-26 12:35:00,36.54,36.6,36.53,36.58,25854.0,27.3517,27.3966,27.3442,27.3816,25854.0
2015-08-26 12:40:00,36.58,36.69,36.57,36.65,51377.0,27.3816,27.4639,27.3741,27.434,51377.0
2015-08-26 12:45:00,36.64,36.75,36.63,36.71,22843.0,27.4265,27.5088,27.419,27.4789,22843.0
2015-08-26 12:50:00,36.72,36.81,36.7,36.78,24952.0,27.4864,27.5538,27.4714,27.5313,24952.0
2015-08-26 12:55:00,36.79,36.92,36.79,36.91,44981.0,27.5388,27.6361,27.5388,27.6286,44981.0
2015-08-26 13:00:00,36.92,37.0,36.84,36.88,61352.0,27.6361,27.696,27.5762,27.6062,61352.0
2015-08-26 13:05:00,36.88,36.9,36.82,36.85,76629.0,27.6062,27.6211,27.5612,27.5837,76629.0
2015-08-26 13:10:00,36.86,36.9,36.86,36.89,64462.0,27.5912,27.6211,27.5912,27.6136,64462.0
2015-08-26 13:15:00,36.88,36.9,36.86,36.89,57890.0,27.6062,27.6211,27.5912,27.6136,57890.0
2015-08-26 13:20:00,36.89,37.03,36.87,36.94,40452.0,27.6136,27.7184,27.5987,27.6511,40452.0
2015-08-26 13:25:00,36.95,36.98,36.93,36.98,28412.0,27.6586,27.681,27.6436,27.681,28412.0
2015-08-26 13:30:00,36.97,36.97,36.91,36.93,23594.0,27.6735,27.6735,27.6286,27.6436,23594.0
2015-08-26 13:35:00,36.94,36.98,36.92,36.95,142254.0,27.6511,27.681,27.6361,27.6586,142254.0
2015-08-26 13:40:00,36.93,36.96,36.89,36.92,43629.0,27.6436,27.666,27.6136,27.6361,43629.0
2015-08-26 13:45:00,36.93,36.96,36.87,36.88,35956.0,27.6436,27.666,27.5987,27.6062,35956.0
2015-08-26 13:50:00,36.88,36.95,36.88,36.91,25389.0,27.6062,27.6586,27.6062,27.6286,25389.0
2015-08-26 13:55:00,36.91,36.96,36.85,36.95,48954.0,27.6286,27.666,27.5837,27.6586,48954.0
2015-08-26 14:00:00,36.95,36.95,36.88,36.88,39120.0,27.6586,27.6586,27.6062,27.6062,39120.0
2015-08-26 14:05:00,36.89,36.95,36.87,36.95,42081.0,27.6136,27.6586,27.5987,27.6586,42081.0
2015-08-26 14:10:00,36.95,36.96,36.87,36.89,52044.0,27.6586,27.666,27.5987,27.6136,52044.0
2015-08-26 14:15:00,36.88,36.88,36.73,36.75,27598.0,27.6062,27.6062,27.4939,27.5088,27598.0
2015-08-26 14:20:00,36.75,36.81,36.73,36.81,19400.0,27.5088,27.5538,27.4939,27.5538,19400.0
2015-08-26 14:25:00,36.81,36.83,36.77,36.82,19566.0,27.5538,27.5687,27.5238,27.5612,19566.0
2015-08-26 14:30:00,36.83,36.88,36.79,36.87,20636.0,27.5687,27.6062,27.5388,27.5987,20636.0
2015-08-26 14:35:00,36.88,36.95,36.84,36.93,59081.0,27.6062,27.6586,27.5762,27.6436,59081.0
2015-08-26 14:40:00,36.93,37.0,36.93,36.98,34120.0,27.6436,27.696,27.6436,27.681,34120.0
2015-08-26 14:45:00,36.99,37.11,36.94,36.96,32576.0,27.6885,27.7783,27.6511,27.666,32576.0
2015-08-26 14:50:00,36.96,37.04,36.96,37.01,21745.0,27.666,27.7259,27.666,27.7035,21745.0
2015-08-26 14:55:00,37.02,37.02,36.93,36.99,30577.0,27.711,27.711,27.6436,27.6885,30577.0
2015-08-26 15:00:00,36.99,37.0,36.95,36.96,33694.0,27.6885,27.696,27.6586,27.666,33694.0
2015-08-26 15:05:00,36.97,37.12,36.97,37.11,42829.0,27.6735,27.7858,27.6735,27.7783,42829.0
2015-08-26 15:10:00,37.12,37.28,37.12,37.26,61495.0,27.7858,27.9056,27.7858,27.8906,61495.0
2015-08-26 15:15:00,37.26,37.3,37.2,37.3,126173.0,27.8906,27.9205,27.8457,27.9205,126173.0
2015-08-26 15:20:00,37.31,37.35,37.18,37.22,53905.0,27.928,27.958,27.8307,27.8607,53905.0
2015-08-26 15:25:00,37.22,37.24,37.15,37.21,55962.0,27.8607,27.8756,27.8083,27.8532,55962.0
2015-08-26 15:30:00,37.22,37.3,37.21,37.3,123758.0,27.8607,27.9205,27.8532,27.9205,123758.0
2015-08-26 15:35:00,37.29,37.3,37.23,37.23,107083.0,27.9131,27.9205,27.8681,27.8681,107083.0
2015-08-26 15:40:00,37.24,37.51,37.23,37.48,110533.0,27.8756,28.0777,27.8681,28.0553,110533.0
2015-08-26 15:45:00,37.48,37.58,37.46,37.51,153549.0,28.0553,28.1301,28.0403,28.0777,153549.0
2015-08-26 15:50:00,37.51,37.61,37.5,37.58,137418.0,28.0777,28.1526,28.0703,28.1301,137418.0
2015-08-26 15:55:00,37.57,37.57,37.44,37.52,342417.0,28.1227,28.1227,28.0253,28.0852,342417.0
2015-08-27 09:30:00,38.0,38.08,37.83,37.98,97794.0,28.4445,28.5044,28.3173,28.4296,97794.0
2015-08-27 09:35:00,37.96,37.99,37.82,37.91,55776.0,28.4146,28.437,28.3098,28.3772,55776.0
2015-08-27 09:40:00,37.91,38.07,37.91,37.99,34470.0,28.3772,28.4969,28.3772,28.437,34470.0
2015-08-27 09:45:00,37.99,38.02,37.86,37.92,43408.0,28.437,28.4595,28.3397,28.3846,43408.0
2015-08-27 09:50:00,37.91,37.92,37.84,37.86,44843.0,28.3772,28.3846,28.3248,28.3397,44843.0
2015-08-27 09:55:00,37.86,37.86,37.71,37.71,40421.0,28.3397,28.3397,28.2274,28.2274,40421.0
2015-08-27 10:00:00,37.71,37.71,37.67,37.68,37447.0,28.2274,28.2274,28.1975,28.205,37447.0
2015-08-27 10:05:00,37.68,37.69,37.6,37.68,27726.0,28.205,28.2125,28.1451,28.205,27726.0
2015-08-27 10:10:00,37.69,37.73,37.66,37.69,37595.0,28.2125,28.2424,28.19,28.2125,37595.0
2015-08-27 10:15:00,37.69,37.72,37.68,37.7,37803.0,28.2125,28.2349,28.205,28.22,37803.0
2015-08-27 10:20:00,37.7,37.77,37.69,37.77,34095.0,28.22,28.2724,28.2125,28.2724,34095.0
2015-08-27 10:25:00,37.76,37.82,37.75,37.79,55314.0,28.2649,28.3098,28.2574,28.2873,55314.0
2015-08-27 10:30:00,37.8,37.82,37.75,37.79,35915.0,28.2948,28.3098,28.2574,28.2873,35915.0
2015-08-27 10:35:00,37.78,37.81,37.77,37.8,26366.0,28.2798,28.3023,28.2724,28.2948,26366.0
2015-08-27 10:40:00,37.8,37.81,37.76,37.8,76536.0,28.2948,28.3023,28.2649,28.2948,76536.0
2015-08-27 10:45:00,37.8,37.84,37.77,37.82,132897.0,28.2948,28.3248,28.2724,28.3098,132897.0
2015-08-27 10:50:00,37.82,37.83,37.78,37.79,45054.0,28.3098,28.3173,28.2798,28.2873,45054.0
2015-08-27 10:55:00,37.79,37.81,37.78,37.78,29660.0,28.2873,28.3023,28.2798,28.2798,29660.0
2015-08-27 11:00:00,37.77,37.79,37.72,37.79,17148.0,28.2724,28.2873,28.2349,28.2873,17148.0
2015-08-27 11:05:00,37.79,37.82,37.78,37.8,26480.0,28.2873,28.3098,28.2798,28.2948,26480.0
2015-08-27 11:10:00,37.79,37.8,37.74,37.75,38751.0,28.2873,28.2948,28.2499,28.2574,38751.0
2015-08-27 11:15:00,37.75,37.81,37.75,37.81,15974.0,28.2574,28.3023,28.2574,28.3023,15974.0
2015-08-27 11:20:00,37.8,37.89,37.8,37.88,13998.0,28.2948,28.3622,28.2948,28.3547,13998.0
2015-08-27 11:25:00,37.89,37.95,37.89,37.91,17564.0,28.3622,28.4071,28.3622,28.3772,17564.0
2015-08-27 11:30:00,37.92,37.96,37.91,37.92,12251.0,28.3846,28.4146,28.3772,28.3846,12251.0
2015-08-27 11:35:00,37.92,37.95,37.84,37.84,19711.0,28.3846,28.4071,28.3248,28.3248,19711.0
2015-08-27 11:40:00,37.84,37.96,37.83,37.96,24992.0,28.3248,28.4146,28.3173,28.4146,24992.0
2015-08-27 11:45:00,37.96,38.06,37.95,38.05,14944.0,28.4146,28.4894,28.4071,28.482,14944.0
2015-08-27 11:50:00,38.06,38.08,38.05,38.07,50530.0,28.4894,28.5044,28.482,28.4969,50530.0
2015-08-27 11:55:00,38.07,38.07,38.01,38.05,20367.0,28.4969,28.4969,28.452,28.482,20367.0
2015-08-27 12:00:00,38.05,38.1,38.02,38.09,34768.0,28.482,28.5194,28.4595,28.5119,34768.0
2015-08-27 12:05:00,38.09,38.23,38.09,38.19,26764.0,28.5119,28.6167,28.5119,28.5867,26764.0
2015-08-27 12:10:00,38.18,38.19,38.16,38.18,9397.0,28.5793,28.5867,28.5643,28.5793,9397.0
2015-08-27 12:15:00,38.18,38.19,38.15,38.15,20349.0,28.5793,28.5867,28.5568,28.5568,20349.0
2015-08-27 12:20:00,38.16,38.18,38.14,38.18,12585.0,28.5643,28.5793,28.5493,28.5793,12585.0
2015-08-27 12:25:00,38.18,38.2,38.17,38.19,28719.0,28.5793,28.5942,28.5718,28.5867,28719.0
2015-08-27 12:30:00,38.19,38.27,38.17,38.25,18446.0,28.5867,28.6466,28.5718,28.6317,18446.0
2015-08-27 12:35:00,38.25,38.28,38.23,38.27,10082.0,28.6317,28.6541,28.6167,28.6466,10082.0
2015-08-27 12:40:00,38.27,38.29,38.25,38.25,12819.0,28.6466,28.6616,28.6317,28.6317,12819.0
2015-08-27 12:45:00,38.25,38.28,38.23,38.27,13074.0,28.6317,28.6541,28.6167,28.6466,13074.0
2015-08-27 12:50:00,38.28,38.37,38.28,38.37,10120.0,28.6541,28.7215,28.6541,28.7215,10120.0
2015-08-27 12:55:00,38.37,38.42,38.37,38.42,41425.0,28.7215,28.7589,28.7215,28.7589,41425.0
2015-08-27 13:00:00,38.41,38.45,38.41,38.44,29648.0,28.7514,28.7814,28.7514,28.7739,29648.0
2015-08-27 13:05:00,38.45,38.61,38.44,38.61,84109.0,28.7814,28.9011,28.7739,28.9011,84109.0
2015-08-27 13:10:00,38.6,38.65,38.59,38.62,36804.0,28.8936,28.9311,28.8862,28.9086,36804.0
2015-08-27 13:15:00,38.63,38.65,38.61,38.62,41839.0,28.9161,28.9311,28.9011,28.9086,41839.0
2015-08-27 13:20:00,38.62,38.68,38.62,38.68,46599.0,28.9086,28.9535,28.9086,28.9535,46599.0
2015-08-27 13:25:00,38.68,38.72,38.62,38.65,57014.0,28.9535,28.9835,28.9086,28.9311,57014.0
2015-08-27 13:30:00,38.65,38.67,38.63,38.65,32450.0,28.9311,28.946,28.9161,28.9311,32450.0
2015-08-27 13:35:00,38.64,38.65,38.59,38.59,26045.0,28.9236,28.9311,28.8862,28.8862,26045.0
2015-08-27 13:40:00,38.6,38.66,38.6,38.65,41046.0,28.8936,28.9386,28.8936,28.9311,41046.0
2015-08-27 13:45:00,38.65,38.71,38.63,38.71,42155.0,28.9311,28.976,28.9161,28.976,42155.0
2015-08-27 13:50:00,38.72,38.75,38.7,38.72,39353.0,28.9835,29.0059,28.9685,28.9835,39353.0
2015-08-27 13:55:00,38.72,38.79,38.72,38.79,32963.0,28.9835,29.0359,28.9835,29.0359,32963.0
2015-08-27 14:00:00,38.79,38.82,38.76,38.81,32314.0,29.0359,29.0583,29.0134,29.0508,32314.0
2015-08-27 14:05:00,38.8,38.81,38.76,38.78,46232.0,29.0434,29.0508,29.0134,29.0284,46232.0
2015-08-27 14:10:00,38.78,38.85,38.77,38.82,36250.0,29.0284,29.0808,29.0209,29.0583,36250.0
2015-08-27 14:15:00,38.81,38.82,38.66,38.66,34692.0,29.0508,29.0583,28.9386,28.9386,34692.0
2015-08-27 14:20:00,38.67,38.73,38.64,38.7,64075.0,28.946,28.991,28.9236,28.9685,64075.0
2015-08-27 14:25:00,38.69,38.69,38.5,38.5,87186.0,28.961,28.961,28.8188,28.8188,87186.0
2015-08-27 14:30:00,38.5,38.52,38.44,38.44,44834.0,28.8188,28.8338,28.7739,28.7739,44834.0
2015-08-27 14:35:00,38.44,38.5,38.44,38.47,27388.0,28.7739,28.8188,28.7739,28.7963,27388.0
2015-08-27 14:40:00,38.47,38.48,38.38,38.39,53678.0,28.7963,28.8038,28.729,28.7365,53678.0
2015-08-27 14:45:00,38.39,38.42,38.23,38.23,55087.0,28.7365,28.7589,28.6167,28.6167,55087.0
2015-08-27 14:50:00,38.24,38.24,38.18,38.18,29917.0,28.6242,28.6242,28.5793,28.5793,29917.0
2015-08-27 14:55:00,38.17,38.19,38.07,38.16,207663.0,28.5718,28.5867,28.4969,28.5643,207663.0
2015-08-27 15:00:00,38.15,38.21,38.08,38.09,135739.0,28.5568,28.6017,28.5044,28.5119,135739.0
2015-08-27 15:05:00,38.1,38.2,38.04,38.19,176877.0,28.5194,28.5942,28.4745,28.5867,176877.0
2015-08-27 15:10:00,38.18,38.22,38.15,38.18,54031.0,28.5793,28.6092,28.5568,28.5793,54031.0
2015-08-27 15:15:00,38.18,38.25,38.15,38.23,60513.0,28.5793,28.6317,28.5568,28.6167,60513.0
2015-08-27 15:20:00,38.22,38.23,38.15,38.18,70346.0,28.6092,28.6167,28.5568,28.5793,70346.0
2015-08-27 15:25:00,38.18,38.36,38.15,38.36,51538.0,28.5793,28.714,28.5568,28.714,51538.0
2015-08-27 15:30:00,38.36,38.45,38.31,38.41,57136.0,28.714,28.7814,28.6766,28.7514,57136.0
2015-08-27 15:35:00,38.42,38.44,38.36,38.39,80926.0,28.7589,28.7739,28.714,28.7365,80926.0
2015-08-27 15:40:00,38.4,38.54,38.39,38.54,78879.0,28.7439,28.8487,28.7365,28.8487,78879.0
2015-08-27 15:45:00,38.54,38.73,38.54,38.7,139129.0,28.8487,28.991,28.8487,28.9685,139129.0
2015-08-27 15:50:00,38.69,38.7,38.58,38.62,132997.0,28.961,28.9685,28.8787,28.9086,132997.0
2015-08-27 15:55:00,38.62,38.72,38.6,38.72,239857.0,28.9086,28.9835,28.8936,28.9835,239857.0
2015-08-28 09:30:00,38.68,39.17,38.51,38.61,22238.0,28.9535,29.3203,28.8263,28.9011,22238.0
2015-08-28 09:35:00,38.52,38.63,38.45,38.63,15188.0,28.8338,28.9161,28.7814,28.9161,15188.0
2015-08-28 09:40:00,38.62,38.62,38.5,38.61,34535.0,28.9086,28.9086,28.8188,28.9011,34535.0
2015-08-28 09:45:00,38.64,38.7,38.62,38.68,21518.0,28.9236,28.9685,28.9086,28.9535,21518.0
2015-08-28 09:50:00,38.69,38.69,38.57,38.57,35776.0,28.961,28.961,28.8712,28.8712,35776.0
2015-08-28 09:55:00,38.57,38.6,38.49,38.58,49893.0,28.8712,28.8936,28.8113,28.8787,49893.0
2015-08-28 10:00:00,38.58,38.69,38.56,38.63,16210.0,28.8787,28.961,28.8637,28.9161,16210.0
2015-08-28 10:05:00,38.63,38.67,38.61,38.65,43791.0,28.9161,28.946,28.9011,28.9311,43791.0
2015-08-28 10:10:00,38.64,38.66,38.55,38.62,42043.0,28.9236,28.9386,28.8562,28.9086,42043.0
2015-08-28 10:15:00,38.64,38.68,38.61,38.61,19599.0,28.9236,28.9535,28.9011,28.9011,19599.0
2015-08-28 10:20:00,38.61,38.62,38.5,38.51,27077.0,28.9011,28.9086,28.8188,28.8263,27077.0
2015-08-28 10:25:00,38.51,38.55,38.46,38.52,12482.0,28.8263,28.8562,28.7889,28.8338,12482.0
2015-08-28 10:30:00,38.54,38.61,38.53,38.59,14648.0,28.8487,28.9011,28.8413,28.8862,14648.0
2015-08-28 10:35:00,38.59,38.6,38.53,38.6,24585.0,28.8862,28.8936,28.8413,28.8936,24585.0
2015-08-28 10:40:00,38.59,38.65,38.57,38.63,31988.0,28.8862,28.9311,28.8712,28.9161,31988.0
2015-08-28 10:45:00,38.64,38.64,38.57,38.62,12752.0,28.9236,28.9236,28.8712,28.9086,12752.0
2015-08-28 10:50:00,38.62,38.67,38.59,38.67,11126.0,28.9086,28.946,28.8862,28.946,11126.0
2015-08-28 10:55:00,38.67,38.7,38.66,38.68,9447.0,28.946,28.9685,28.9386,28.9535,9447.0
2015-08-28 11:00:00,38.67,38.68,38.62,38.63,34436.0,28.946,28.9535,28.9086,28.9161,34436.0
2015-08-28 11:05:00,38.63,38.65,38.6,38.64,11972.0,28.9161,28.9311,28.8936,28.9236,11972.0
2015-08-28 11:10:00,38.63,38.66,38.61,38.63,15030.0,28.9161,28.9386,28.9011,28.9161,15030.0
2015-08-28 11:15:00,38.63,38.65,38.6,38.63,24912.0,28.9161,28.9311,28.8936,28.9161,24912.0
2015-08-28 11:20:00,38.64,38.67,38.64,38.67,9795.0,28.9236,28.946,28.9236,28.946,9795.0
2015-08-28 11:25:00,38.67,38.77,38.67,38.76,16377.0,28.946,29.0209,28.946,29.0134,16377.0
2015-08-28 11:30:00,38.76,38.79,38.73,38.77,19602.0,29.0134,29.0359,28.991,29.0209,19602.0
2015-08-28 11:35:00,38.76,38.76,38.67,38.68,31705.0,29.0134,29.0134,28.946,28.9535,31705.0
2015-08-28 11:40:00,38.67,38.67,38.62,38.62,47845.0,28.946,28.946,28.9086,28.9086,47845.0
2015-08-28 11:45:00,38.63,38.67,38.61,38.62,25966.0,28.9161,28.946,28.9011,28.9086,25966.0
2015-08-28 11:50:00,38.62,38.65,38.59,38.61,22399.0,28.9086,28.9311,28.8862,28.9011,22399.0
2015-08-28 11:55:00,38.61,38.64,38.59,38.64,58292.0,28.9011,28.9236,28.8862,28.9236,58292.0
2015-08-28 12:00:00,38.63,38.65,38.61,38.64,22066.0,28.9161,28.9311,28.9011,28.9236,22066.0
2015-08-28 12:05:00,38.64,38.65,38.61,38.62,17015.0,28.9236,28.9311,28.9011,28.9086,17015.0
2015-08-28 12:10:00,38.61,38.62,38.59,38.6,16431.0,28.9011,28.9086,28.8862,28.8936,16431.0
2015-08-28 12:15:00,38.6,38.65,38.6,38.65,12557.0,28.8936,28.9311,28.8936,28.9311,12557.0
2015-08-28 12:20:00,38.64,38.67,38.64,38.66,12861.0,28.9236,28.946,28.9236,28.9386,12861.0
2015-08-28 12:25:00,38.66,38.73,38.65,38.72,161620.0,28.9386,28.991,28.9311,28.9835,161620.0
2015-08-28 12:30:00,38.72,38.76,38.72,38.73,18868.0,28.9835,29.0134,28.9835,28.991,18868.0
2015-08-28 12:35:00,38.73,38.74,38.7,38.71,10251.0,28.991,28.9984,28.9685,28.976,10251.0
2015-08-28 12:40:00,38.71,38.75,38.7,38.72,19134.0,28.976,29.0059,28.9685,28.9835,19134.0
2015-08-28 12:45:00,38.72,38.73,38.68,38.72,29727.0,28.9835,28.991,28.9535,28.9835,29727.0
2015-08-28 12:50:00,38.72,38.72,38.66,38.67,7162.0,28.9835,28.9835,28.9386,28.946,7162.0
2015-08-28 12:55:00,38.67,38.7,38.67,38.69,12507.0,28.946,28.9685,28.946,28.961,12507.0
2015-08-28 13:00:00,38.69,38.75,38.68,38.75,13729.0,28.961,29.0059,28.9535,29.0059,13729.0
2015-08-28 13:05:00,38.74,38.8,38.74,38.78,8719.0,28.9984,29.0434,28.9984,29.0284,8719.0
2015-08-28 13:10:00,38.79,38.8,38.75,38.76,18360.0,29.0359,29.0434,29.0059,29.0134,18360.0
2015-08-28 13:15:00,38.76,38.81,38.74,38.81,16076.0,29.0134,29.0508,28.9984,29.0508,16076.0
2015-08-28 13:20:00,38.81,38.82,38.79,38.8,19503.0,29.0508,29.0583,29.0359,29.0434,19503.0
2015-08-28 13:25:00,38.8,38.8,38.72,38.72,10985.0,29.0434,29.0434,28.9835,28.9835,10985.0
2015-08-28 13:30:00,38.72,38.78,38.72,38.76,28687.0,28.9835,29.0284,28.9835,29.0134,28687.0
2015-08-28 13:35:00,38.75,38.76,38.74,38.74,64712.0,29.0059,29.0134,28.9984,28.9984,64712.0
2015-08-28 13:40:00,38.74,38.78,38.72,38.78,27560.0,28.9984,29.0284,28.9835,29.0284,27560.0
2015-08-28 13:45:00,38.78,38.82,38.78,38.78,20015.0,29.0284,29.0583,29.0284,29.0284,20015.0
2015-08-28 13:50:00,38.78,38.83,38.77,38.82,15242.0,29.0284,29.0658,29.0209,29.0583,15242.0
2015-08-28 13:55:00,38.82,38.82,38.77,38.77,8170.0,29.0583,29.0583,29.0209,29.0209,8170.0
2015-08-28 14:00:00,38.77,38.86,38.77,38.86,22294.0,29.0209,29.0883,29.0209,29.0883,22294.0
2015-08-28 14:05:00,38.86,38.87,38.84,38.87,16315.0,29.0883,29.0958,29.0733,29.0958,16315.0
2015-08-28 14:10:00,38.87,38.87,38.78,38.78,14401.0,29.0958,29.0958,29.0284,29.0284,14401.0
2015-08-28 14:15:00,38.78,38.82,38.77,38.81,25586.0,29.0284,29.0583,29.0209,29.0508,25586.0
2015-08-28 14:20:00,38.81,38.85,38.81,38.82,19281.0,29.0508,29.0808,29.0508,29.0583,19281.0
2015-08-28 14:25:00,38.82,38.85,38.82,38.85,21225.0,29.0583,29.0808,29.0583,29.0808,21225.0
2015-08-28 14:30:00,38.86,38.9,38.85,38.85,16060.0,29.0883,29.1182,29.0808,29.0808,16060.0
2015-08-28 14:35:00,38.85,38.86,38.8,38.86,15310.0,29.0808,29.0883,29.0434,29.0883,15310.0
2015-08-28 14:40:00,38.86,38.88,38.85,38.86,12421.0,29.0883,29.1032,29.0808,29.0883,12421.0
2015-08-28 14:45:00,38.86,38.93,38.86,38.91,22364.0,29.0883,29.1407,29.0883,29.1257,22364.0
2015-08-28 14:50:00,38.91,38.92,38.89,38.89,57224.0,29.1257,29.1332,29.1107,29.1107,57224.0
2015-08-28 14:55:00,38.89,38.9,38.84,38.85,22471.0,29.1107,29.1182,29.0733,29.0808,22471.0
2015-08-28 15:00:00,38.85,38.89,38.81,38.89,46202.0,29.0808,29.1107,29.0508,29.1107,46202.0
2015-08-28 15:05:00,38.89,38.94,38.88,38.94,48136.0,29.1107,29.1482,29.1032,29.1482,48136.0
2015-08-28 15:10:00,38.93,38.94,38.88,38.88,62099.0,29.1407,29.1482,29.1032,29.1032,62099.0
2015-08-28 15:15:00,38.89,38.9,38.85,38.86,47768.0,29.1107,29.1182,29.0808,29.0883,47768.0
2015-08-28 15:20:00,38.86,38.86,38.79,38.82,54869.0,29.0883,29.0883,29.0359,29.0583,54869.0
2015-08-28 15:25:00,38.82,38.87,38.79,38.86,62701.0,29.0583,29.0958,29.0359,29.0883,62701.0
2015-08-28 15:30:00,38.86,38.86,38.8,38.8,62462.0,29.0883,29.0883,29.0434,29.0434,62462.0
2015-08-28 15:35:00,38.79,38.8,38.73,38.75,62211.0,29.0359,29.0434,28.991,29.0059,62211.0
2015-08-28 15:40:00,38.75,38.75,38.67,38.73,67054.0,29.0059,29.0059,28.946,28.991,67054.0
2015-08-28 15:45:00,38.73,38.75,38.7,38.75,125955.0,28.991,29.0059,28.9685,29.0059,125955.0
2015-08-28 15:50:00,38.74,38.84,38.74,38.75,120998.0,28.9984,29.0733,28.9984,29.0059,120998.0
2015-08-28 15:55:00,38.76,38.89,38.75,38.88,184901.0,29.0134,29.1107,29.0059,29.1032,184901.0
2015-08-31 09:30:00,38.72,38.79,38.51,38.59,107150.0,28.9835,29.0359,28.8263,28.8862,107150.0
2015-08-31 09:35:00,38.6,38.6,38.43,38.5,29115.0,28.8936,28.8936,28.7664,28.8188,29115.0
2015-08-31 09:40:00,38.47,38.49,38.37,38.4,15703.0,28.7963,28.8113,28.7215,28.7439,15703.0
2015-08-31 09:45:00,38.4,38.52,38.4,38.5,35856.0,28.7439,28.8338,28.7439,28.8188,35856.0
2015-08-31 09:50:00,38.49,38.5,38.43,38.48,47490.0,28.8113,28.8188,28.7664,28.8038,47490.0
2015-08-31 09:55:00,38.47,38.51,38.46,38.49,46286.0,28.7963,28.8263,28.7889,28.8113,46286.0
2015-08-31 10:00:00,38.48,38.48,38.38,38.39,20148.0,28.8038,28.8038,28.729,28.7365,20148.0
2015-08-31 10:05:00,38.38,38.42,38.37,38.38,48004.0,28.729,28.7589,28.7215,28.729,48004.0
2015-08-31 10:10:00,38.37,38.39,38.28,38.28,26542.0,28.7215,28.7365,28.6541,28.6541,26542.0
2015-08-31 10:15:00,38.28,38.28,38.2,38.26,31897.0,28.6541,28.6541,28.5942,28.6391,31897.0
2015-08-31 10:20:00,38.25,38.35,38.24,38.33,21424.0,28.6317,28.7065,28.6242,28.6915,21424.0
2015-08-31 10:25:00,38.33,38.48,38.32,38.48,26905.0,28.6915,28.8038,28.6841,28.8038,26905.0
2015-08-31 10:30:00,38.48,38.55,38.46,38.54,23157.0,28.8038,28.8562,28.7889,28.8487,23157.0
2015-08-31 10:35:00,38.55,38.56,38.5,38.52,36158.0,28.8562,28.8637,28.8188,28.8338,36158.0
2015-08-31 10:40:00,38.52,38.57,38.51,38.55,32517.0,28.8338,28.8712,28.8263,28.8562,32517.0
2015-08-31 10:45:00,38.55,38.67,38.55,38.65,52095.0,28.8562,28.946,28.8562,28.9311,52095.0
2015-08-31 10:50:00,38.66,38.67,38.62,38.62,22466.0,28.9386,28.946,28.9086,28.9086,22466.0
2015-08-31 10:55:00,38.62,38.64,38.55,38.55,23139.0,28.9086,28.9236,28.8562,28.8562,23139.0
2015-08-31 11:00:00,38.55,38.55,38.47,38.49,20264.0,28.8562,28.8562,28.7963,28.8113,20264.0
2015-08-31 11:05:00,38.49,38.53,38.49,38.52,36867.0,28.8113,28.8413,28.8113,28.8338,36867.0
2015-08-31 11:10:00,38.53,38.6,38.51,38.6,19169.0,28.8413,28.8936,28.8263,28.8936,19169.0
2015-08-31 11:15:00,38.6,38.64,38.54,38.54,24380.0,28.8936,28.9236,28.8487,28.8487,24380.0
2015-08-31 11:20:00,38.54,38.55,38.44,38.47,14699.0,28.8487,28.8562,28.7739,28.7963,14699.0
2015-08-31 11:25:00,38.47,38.53,38.46,38.52,22426.0,28.7963,28.8413,28.7889,28.8338,22426.0
2015-08-31 11:30:00,38.51,38.52,38.44,38.46,22546.0,28.8263,28.8338,28.7739,28.7889,22546.0
2015-08-31 11:35:00,38.47,38.47,38.37,38.41,16895.0,28.7963,28.7963,28.7215,28.7514,16895.0
2015-08-31 11:40:00,38.42,38.59,38.42,38.54,17976.0,28.7589,28.8862,28.7589,28.8487,17976.0
2015-08-31 11:45:00,38.54,38.55,38.48,38.5,15234.0,28.8487,28.8562,28.8038,28.8188,15234.0
2015-08-31 11:50:00,38.5,38.5,38.39,38.44,14939.0,28.8188,28.8188,28.7365,28.7739,14939.0
2015-08-31 11:55:00,38.43,38.43,38.36,38.4,16772.0,28.7664,28.7664,28.714,28.7439,16772.0
2015-08-31 12:00:00,38.4,38.42,38.38,38.39,14366.0,28.7439,28.7589,28.729,28.7365,14366.0
2015-08-31 12:05:00,38.4,38.45,38.39,38.39,27785.0,28.7439,28.7814,28.7365,28.7365,27785.0
2015-08-31 12:10:00,38.38,38.41,38.36,38.39,17730.0,28.729,28.7514,28.714,28.7365,17730.0
2015-08-31 12:15:00,38.38,38.43,38.38,38.4,11488.0,28.729,28.7664,28.729,28.7439,11488.0
2015-08-31 12:20:00,38.38,38.4,38.36,38.4,12181.0,28.729,28.7439,28.714,28.7439,12181.0
2015-08-31 12:25:00,38.41,38.43,38.37,38.37,19014.0,28.7514,28.7664,28.7215,28.7215,19014.0
2015-08-31 12:30:00,38.37,38.4,38.36,38.39,10670.0,28.7215,28.7439,28.714,28.7365,10670.0
2015-08-31 12:35:00,38.39,38.41,38.35,38.37,17270.0,28.7365,28.7514,28.7065,28.7215,17270.0
2015-08-31 12:40:00,38.37,38.37,38.31,38.34,16922.0,28.7215,28.7215,28.6766,28.699,16922.0
2015-08-31 12:45:00,38.34,38.35,38.28,38.35,10618.0,28.699,28.7065,28.6541,28.7065,10618.0
2015-08-31 12:50:00,38.34,38.39,38.32,38.38,18081.0,28.699,28.7365,28.6841,28.729,18081.0
2015-08-31 12:55:00,38.37,38.38,38.34,38.35,28685.0,28.7215,28.729,28.699,28.7065,28685.0
2015-08-31 13:00:00,38.36,38.38,38.32,38.32,26467.0,28.714,28.729,28.6841,28.6841,26467.0
2015-08-31 13:05:00,38.32,38.35,38.32,38.33,6200.0,28.6841,28.7065,28.6841,28.6915,6200.0
2015-08-31 13:10:00,38.32,38.33,38.28,38.29,6097.0,28.6841,28.6915,28.6541,28.6616,6097.0
2015-08-31 13:15:00,38.28,38.28,38.24,38.25,9161.0,28.6541,28.6541,28.6242,28.6317,9161.0
2015-08-31 13:20:00,38.24,38.24,38.19,38.19,10428.0,28.6242,28.6242,28.5867,28.5867,10428.0
2015-08-31 13:25:00,38.19,38.23,38.17,38.23,42162.0,28.5867,28.6167,28.5718,28.6167,42162.0
2015-08-31 13:30:00,38.23,38.24,38.2,38.2,23965.0,28.6167,28.6242,28.5942,28.5942,23965.0
2015-08-31 13:35:00,38.2,38.24,38.2,38.23,19104.0,28.5942,28.6242,28.5942,28.6167,19104.0
2015-08-31 13:40:00,38.21,38.24,38.2,38.23,12020.0,28.6017,28.6242,28.5942,28.6167,12020.0
2015-08-31 13:45:00,38.23,38.24,38.18,38.19,23527.0,28.6167,28.6242,28.5793,28.5867,23527.0
2015-08-31 13:50:00,38.19,38.19,38.15,38.17,9847.0,28.5867,28.5867,28.5568,28.5718,9847.0
2015-08-31 13:55:00,38.17,38.18,38.16,38.18,15699.0,28.5718,28.5793,28.5643,28.5793,15699.0
2015-08-31 14:00:00,38.17,38.21,38.17,38.18,20387.0,28.5718,28.6017,28.5718,28.5793,20387.0
2015-08-31 14:05:00,38.18,38.19,38.11,38.12,16627.0,28.5793,28.5867,28.5269,28.5343,16627.0
2015-08-31 14:10:00,38.11,38.12,38.07,38.12,25130.0,28.5269,28.5343,28.4969,28.5343,25130.0
2015-08-31 14:15:00,38.11,38.16,38.1,38.14,18813.0,28.5269,28.5643,28.5194,28.5493,18813.0
2015-08-31 14:20:00,38.13,38.17,38.12,38.16,24823.0,28.5418,28.5718,28.5343,28.5643,24823.0
2015-08-31 14:25:00,38.16,38.16,38.13,38.14,25546.0,28.5643,28.5643,28.5418,28.5493,25546.0
2015-08-31 14:30:00,38.15,38.15,38.1,38.11,19846.0,28.5568,28.5568,28.5194,28.5269,19846.0
2015-08-31 14:35:00,38.11,38.18,38.09,38.18,32906.0,28.5269,28.5793,28.5119,28.5793,32906.0
2015-08-31 14:40:00,38.18,38.21,38.17,38.19,18367.0,28.5793,28.6017,28.5718,28.5867,18367.0
2015-08-31 14:45:00,38.18,38.18,38.1,38.11,25810.0,28.5793,28.5793,28.5194,28.5269,25810.0
2015-08-31 14:50:00,38.1,38.1,38.04,38.07,25668.0,28.5194,28.5194,28.4745,28.4969,25668.0
2015-08-31 14:55:00,38.08,38.1,38.07,38.08,16374.0,28.5044,28.5194,28.4969,28.5044,16374.0
2015-08-31 15:00:00,38.07,38.15,38.07,38.13,50652.0,28.4969,28.5568,28.4969,28.5418,50652.0
2015-08-31 15:05:00,38.13,38.22,38.12,38.21,36359.0,28.5418,28.6092,28.5343,28.6017,36359.0
2015-08-31 15:10:00,38.21,38.22,38.14,38.15,14758.0,28.6017,28.6092,28.5493,28.5568,14758.0
2015-08-31 15:15:00,38.14,38.14,38.07,38.08,34037.0,28.5493,28.5493,28.4969,28.5044,34037.0
2015-08-31 15:20:00,38.07,38.08,37.94,38.0,61485.0,28.4969,28.5044,28.3996,28.4445,61485.0
2015-08-31 15:25:00,37.99,38.03,37.98,38.0,80669.0,28.437,28.467,28.4296,28.4445,80669.0
2015-08-31 15:30:00,38.0,38.12,37.99,38.08,56918.0,28.4445,28.5343,28.437,28.5044,56918.0
2015-08-31 15:35:00,38.08,38.08,37.98,37.98,46159.0,28.5044,28.5044,28.4296,28.4296,46159.0
2015-08-31 15:40:00,37.98,38.03,37.96,38.03,135308.0,28.4296,28.467,28.4146,28.467,135308.0
2015-08-31 15:45:00,38.03,38.1,38.01,38.02,103520.0,28.467,28.5194,28.452,28.4595,103520.0
2015-08-31 15:50:00,38.02,38.06,37.98,38.05,111111.0,28.4595,28.4894,28.4296,28.482,111111.0
2015-08-31 15:55:00,38.06,38.08,37.98,38.0,332167.0,28.4894,28.5044,28.4296,28.4445,332167.0
2015-09-01 09:30:00,37.14,37.25,36.92,37.14,74280.0,27.8008,27.8831,27.6361,27.8008,74280.0
2015-09-01 09:35:00,37.15,37.31,37.09,37.26,30932.0,27.8083,27.928,27.7634,27.8906,30932.0
2015-09-01 09:40:00,37.26,37.31,37.09,37.26,38184.0,27.8906,27.928,27.7634,27.8906,38184.0
2015-09-01 09:45:00,37.26,37.31,37.17,37.18,41474.0,27.8906,27.928,27.8232,27.8307,41474.0
2015-09-01 09:50:00,37.17,37.19,37.1,37.14,52662.0,27.8232,27.8382,27.7708,27.8008,52662.0
2015-09-01 09:55:00,37.14,37.19,37.09,37.18,43824.0,27.8008,27.8382,27.7634,27.8307,43824.0
2015-09-01 10:00:00,37.16,37.18,37.0,37.03,33292.0,27.8158,27.8307,27.696,27.7184,33292.0
2015-09-01 10:05:00,37.02,37.13,36.96,37.13,65583.0,27.711,27.7933,27.666,27.7933,65583.0
2015-09-01 10:10:00,37.13,37.24,37.12,37.14,45131.0,27.7933,27.8756,27.7858,27.8008,45131.0
2015-09-01 10:15:00,37.14,37.26,37.11,37.22,52654.0,27.8008,27.8906,27.7783,27.8607,52654.0
2015-09-01 10:20:00,37.22,37.24,37.18,37.24,29881.0,27.8607,27.8756,27.8307,27.8756,29881.0
2015-09-01 10:25:00,37.24,37.34,37.22,37.34,30417.0,27.8756,27.9505,27.8607,27.9505,30417.0
2015-09-01 10:30:00,37.35,37.37,37.29,37.37,109671.0,27.958,27.9729,27.9131,27.9729,109671.0
2015-09-01 10:35:00,37.37,37.49,37.36,37.38,44374.0,27.9729,28.0628,27.9655,27.9804,44374.0
2015-09-01 10:40:00,37.37,37.37,37.27,37.29,34881.0,27.9729,27.9729,27.8981,27.9131,34881.0
2015-09-01 10:45:00,37.29,37.3,37.23,37.26,88936.0,27.9131,27.9205,27.8681,27.8906,88936.0
2015-09-01 10:50:00,37.26,37.28,37.22,37.25,17755.0,27.8906,27.9056,27.8607,27.8831,17755.0
2015-09-01 10:55:00,37.24,37.24,37.16,37.23,27467.0,27.8756,27.8756,27.8158,27.8681,27467.0
2015-09-01 11:00:00,37.23,37.27,37.18,37.2,26944.0,27.8681,27.8981,27.8307,27.8457,26944.0
2015-09-01 11:05:00,37.2,37.26,37.19,37.25,13405.0,27.8457,27.8906,27.8382,27.8831,13405.0
2015-09-01 11:10:00,37.25,37.29,37.21,37.22,21041.0,27.8831,27.9131,27.8532,27.8607,21041.0
2015-09-01 11:15:00,37.21,37.22,37.12,37.13,31979.0,27.8532,27.8607,27.7858,27.7933,31979.0
2015-09-01 11:20:00,37.11,37.12,37.06,37.08,39376.0,27.7783,27.7858,27.7409,27.7559,39376.0
2015-09-01 11:25:00,37.07,37.07,37.01,37.02,22457.0,27.7484,27.7484,27.7035,27.711,22457.0
2015-09-01 11:30:00,37.02,37.06,36.97,37.05,42398.0,27.711,27.7409,27.6735,27.7334,42398.0
2015-09-01 11:35:00,37.04,37.07,37.0,37.04,30729.0,27.7259,27.7484,27.696,27.7259,30729.0
2015-09-01 11:40:00,37.03,37.04,36.98,36.99,37280.0,27.7184,27.7259,27.681,27.6885,37280.0
2015-09-01 11:45:00,36.98,37.0,36.95,36.99,17081.0,27.681,27.696,27.6586,27.6885,17081.0
2015-09-01 11:50:00,37.0,37.02,36.96,37.0,22072.0,27.696,27.711,27.666,27.696,22072.0
2015-09-01 11:55:00,36.99,37.0,36.92,36.92,24186.0,27.6885,27.696,27.6361,27.6361,24186.0
2015-09-01 12:00:00,36.93,36.97,36.87,36.89,20194.0,27.6436,27.6735,27.5987,27.6136,20194.0
2015-09-01 12:05:00,36.88,36.89,36.82,36.84,23109.0,27.6062,27.6136,27.5612,27.5762,23109.0
2015-09-01 12:10:00,36.83,36.85,36.8,36.8,19191.0,27.5687,27.5837,27.5463,27.5463,19191.0
2015-09-01 12:15:00,36.8,36.83,36.79,36.81,23853.0,27.5463,27.5687,27.5388,27.5538,23853.0
2015-09-01 12:20:00,36.81,36.81,36.75,36.77,24271.0,27.5538,27.5538,27.5088,27.5238,24271.0
2015-09-01 12:25:00,36.76,36.77,36.7,36.73,28984.0,27.5163,27.5238,27.4714,27.4939,28984.0
2015-09-01 12:30:00,36.72,36.75,36.7,36.75,24015.0,27.4864,27.5088,27.4714,27.5088,24015.0
2015-09-01 12:35:00,36.75,36.75,36.68,36.7,24030.0,27.5088,27.5088,27.4565,27.4714,24030.0
2015-09-01 12:40:00,36.69,36.7,36.56,36.61,39034.0,27.4639,27.4714,27.3666,27.4041,39034.0
2015-09-01 12:45:00,36.6,36.62,36.57,36.58,19811.0,27.3966,27.4115,27.3741,27.3816,19811.0
2015-09-01 12:50:00,36.58,36.59,36.53,36.59,30012.0,27.3816,27.3891,27.3442,27.3891,30012.0
2015-09-01 12:55:00,36.59,36.63,36.58,36.6,35291.0,27.3891,27.419,27.3816,27.3966,35291.0
2015-09-01 13:00:00,36.59,36.75,36.59,36.73,23162.0,27.3891,27.5088,27.3891,27.4939,23162.0
2015-09-01 13:05:00,36.73,36.75,36.64,36.7,110199.0,27.4939,27.5088,27.4265,27.4714,110199.0
2015-09-01 13:10:00,36.7,36.77,36.7,36.74,181486.0,27.4714,27.5238,27.4714,27.5014,181486.0
2015-09-01 13:15:00,36.74,36.77,36.72,36.76,44903.0,27.5014,27.5238,27.4864,27.5163,44903.0
2015-09-01 13:20:00,36.76,36.77,36.73,36.77,32794.0,27.5163,27.5238,27.4939,27.5238,32794.0
2015-09-01 13:25:00,36.76,36.92,36.75,36.91,34275.0,27.5163,27.6361,27.5088,27.6286,34275.0
2015-09-01 13:30:00,36.9,36.99,36.89,36.93,36276.0,27.6211,27.6885,27.6136,27.6436,36276.0
2015-09-01 13:35:00,36.94,36.95,36.9,36.92,46987.0,27.6511,27.6586,27.6211,27.6361,46987.0
2015-09-01 13:40:00,36.91,36.95,36.9,36.94,22105.0,27.6286,27.6586,27.6211,27.6511,22105.0
2015-09-01 13:45:00,36.95,36.96,36.92,36.93,21464.0,27.6586,27.666,27.6361,27.6436,21464.0
2015-09-01 13:50:00,36.93,36.98,36.92,36.98,21415.0,27.6436,27.681,27.6361,27.681,21415.0
2015-09-01 13:55:00,36.98,37.0,36.96,37.0,42199.0,27.681,27.696,27.666,27.696,42199.0
2015-09-01 14:00:00,37.0,37.01,36.94,36.95,86902.0,27.696,27.7035,27.6511,27.6586,86902.0
2015-09-01 14:05:00,36.94,36.95,36.91,36.92,23664.0,27.6511,27.6586,27.6286,27.6361,23664.0
2015-09-01 14:10:00,36.91,36.91,36.87,36.89,26751.0,27.6286,27.6286,27.5987,27.6136,26751.0
2015-09-01 14:15:00,36.9,36.93,36.89,36.9,28550.0,27.6211,27.6436,27.6136,27.6211,28550.0
2015-09-01 14:20:00,36.89,36.95,36.88,36.95,47447.0,27.6136,27.6586,27.6062,27.6586,47447.0
2015-09-01 14:25:00,36.95,36.97,36.95,36.97,22405.0,27.6586,27.6735,27.6586,27.6735,22405.0
2015-09-01 14:30:00,36.97,37.03,36.95,37.02,37284.0,27.6735,27.7184,27.6586,27.711,37284.0
2015-09-01 14:35:00,37.02,37.03,36.98,37.02,31904.0,27.711,27.7184,27.681,27.711,31904.0
2015-09-01 14:40:00,37.03,37.04,36.9,36.91,38235.0,27.7184,27.7259,27.6211,27.6286,38235.0
2015-09-01 14:45:00,36.9,36.9,36.83,36.84,39501.0,27.6211,27.6211,27.5687,27.5762,39501.0
2015-09-01 14:50:00,36.85,36.95,36.85,36.86,37781.0,27.5837,27.6586,27.5837,27.5912,37781.0
2015-09-01 14:55:00,36.86,36.9,36.83,36.83,27413.0,27.5912,27.6211,27.5687,27.5687,27413.0
2015-09-01 15:00:00,36.84,36.87,36.78,36.83,38154.0,27.5762,27.5987,27.5313,27.5687,38154.0
2015-09-01 15:05:00,36.82,36.91,36.78,36.89,51750.0,27.5612,27.6286,27.5313,27.6136,51750.0
2015-09-01 15:10:00,36.89,37.0,36.88,36.99,32707.0,27.6136,27.696,27.6062,27.6885,32707.0
2015-09-01 15:15:00,36.99,37.0,36.92,36.92,53864.0,27.6885,27.696,27.6361,27.6361,53864.0
2015-09-01 15:20:00,36.93,36.99,36.92,36.97,40194.0,27.6436,27.6885,27.6361,27.6735,40194.0
2015-09-01 15:25:00,36.97,37.0,36.87,36.87,51720.0,27.6735,27.696,27.5987,27.5987,51720.0
2015-09-01 15:30:00,36.87,36.88,36.84,36.87,32999.0,27.5987,27.6062,27.5762,27.5987,32999.0
2015-09-01 15:35:00,36.87,36.87,36.74,36.76,64629.0,27.5987,27.5987,27.5014,27.5163,64629.0
2015-09-01 15:40:00,36.76,36.76,36.64,36.72,98125.0,27.5163,27.5163,27.4265,27.4864,98125.0
2015-09-01 15:45:00,36.73,36.86,36.72,36.86,124931.0,27.4939,27.5912,27.4864,27.5912,124931.0
2015-09-01 15:50:00,36.86,36.94,36.84,36.92,145528.0,27.5912,27.6511,27.5762,27.6361,145528.0
2015-09-01 15:55:00,36.93,37.06,36.87,36.95,282323.0,27.6436,27.7409,27.5987,27.6586,282323.0
2015-09-02 09:30:00,37.53,37.54,37.23,37.23,48695.0,28.0927,28.1002,27.8681,27.8681,48695.0
2015-09-02 09:35:00,37.25,37.52,37.23,37.44,21387.0,27.8831,28.0852,27.8681,28.0253,21387.0
2015-09-02 09:40:00,37.44,37.5,37.38,37.48,30505.0,28.0253,28.0703,27.9804,28.0553,30505.0
2015-09-02 09:45:00,37.47,37.47,37.29,37.29,31075.0,28.0478,28.0478,27.9131,27.9131,31075.0
2015-09-02 09:50:00,37.3,37.3,37.2,37.23,28270.0,27.9205,27.9205,27.8457,27.8681,28270.0
2015-09-02 09:55:00,37.22,37.22,37.12,37.12,20701.0,27.8607,27.8607,27.7858,27.7858,20701.0
2015-09-02 10:00:00,37.12,37.22,37.12,37.16,13804.0,27.7858,27.8607,27.7858,27.8158,13804.0
2015-09-02 10:05:00,37.16,37.29,37.16,37.26,18289.0,27.8158,27.9131,27.8158,27.8906,18289.0
2015-09-02 10:10:00,37.25,37.3,37.19,37.3,18534.0,27.8831,27.9205,27.8382,27.9205,18534.0
2015-09-02 10:15:00,37.3,37.32,37.18,37.18,14596.0,27.9205,27.9355,27.8307,27.8307,14596.0
2015-09-02 10:20:00,37.17,37.19,37.11,37.11,13901.0,27.8232,27.8382,27.7783,27.7783,13901.0
2015-09-02 10:25:00,37.11,37.12,37.0,37.01,22196.0,27.7783,27.7858,27.696,27.7035,22196.0
2015-09-02 10:30:00,37.02,37.05,36.98,37.04,16754.0,27.711,27.7334,27.681,27.7259,16754.0
2015-09-02 10:35:00,37.04,37.05,37.0,37.04,15506.0,27.7259,27.7334,27.696,27.7259,15506.0
2015-09-02 10:40:00,37.04,37.1,37.03,37.07,16384.0,27.7259,27.7708,27.7184,27.7484,16384.0
2015-09-02 10:45:00,37.07,37.08,36.96,36.98,16527.0,27.7484,27.7559,27.666,27.681,16527.0
2015-09-02 10:50:00,36.98,37.02,36.97,36.99,12082.0,27.681,27.711,27.6735,27.6885,12082.0
2015-09-02 10:55:00,36.99,37.04,36.96,37.02,16380.0,27.6885,27.7259,27.666,27.711,16380.0
2015-09-02 11:00:00,37.02,37.05,36.98,37.0,33970.0,27.711,27.7334,27.681,27.696,33970.0
2015-09-02 11:05:00,37.0,37.01,36.96,36.96,16139.0,27.696,27.7035,27.666,27.666,16139.0
2015-09-02 11:10:00,36.95,36.96,36.88,36.88,15203.0,27.6586,27.666,27.6062,27.6062,15203.0
2015-09-02 11:15:00,36.88,36.98,36.86,36.96,21495.0,27.6062,27.681,27.5912,27.666,21495.0
2015-09-02 11:20:00,36.95,37.01,36.94,37.01,15866.0,27.6586,27.7035,27.6511,27.7035,15866.0
2015-09-02 11:25:00,37.02,37.03,36.98,36.98,17437.0,27.711,27.7184,27.681,27.681,17437.0
2015-09-02 11:30:00,36.99,36.99,36.92,36.93,29866.0,27.6885,27.6885,27.6361,27.6436,29866.0
2015-09-02 11:35:00,36.92,36.92,36.86,36.88,31894.0,27.6361,27.6361,27.5912,27.6062,31894.0
2015-09-02 11:40:00,36.88,36.92,36.86,36.91,20867.0,27.6062,27.6361,27.5912,27.6286,20867.0
2015-09-02 11:45:00,36.91,36.93,36.88,36.88,23899.0,27.6286,27.6436,27.6062,27.6062,23899.0
2015-09-02 11:50:00,36.88,36.89,36.81,36.83,24984.0,27.6062,27.6136,27.5538,27.5687,24984.0
2015-09-02 11:55:00,36.81,36.85,36.75,36.83,28425.0,27.5538,27.5837,27.5088,27.5687,28425.0
2015-09-02 12:00:00,36.83,36.85,36.81,36.84,19442.0,27.5687,27.5837,27.5538,27.5762,19442.0
2015-09-02 12:05:00,36.84,36.84,36.79,36.8,22179.0,27.5762,27.5762,27.5388,27.5463,22179.0
2015-09-02 12:10:00,36.81,36.82,36.8,36.82,21551.0,27.5538,27.5612,27.5463,27.5612,21551.0
2015-09-02 12:15:00,36.83,36.89,36.82,36.89,21439.0,27.5687,27.6136,27.5612,27.6136,21439.0
2015-09-02 12:20:00,36.89,36.96,36.88,36.96,13058.0,27.6136,27.666,27.6062,27.666,13058.0
2015-09-02 12:25:00,36.97,36.99,36.96,36.99,18543.0,27.6735,27.6885,27.666,27.6885,18543.0
2015-09-02 12:30:00,36.99,37.04,36.98,37.0,17650.0,27.6885,27.7259,27.681,27.696,17650.0
2015-09-02 12:35:00,37.0,37.03,36.97,37.03,17188.0,27.696,27.7184,27.6735,27.7184,17188.0
2015-09-02 12:40:00,37.03,37.08,37.01,37.07,28241.0,27.7184,27.7559,27.7035,27.7484,28241.0
2015-09-02 12:45:00,37.07,37.11,37.05,37.11,27498.0,27.7484,27.7783,27.7334,27.7783,27498.0
2015-09-02 12:50:00,37.09,37.12,37.04,37.05,36396.0,27.7634,27.7858,27.7259,27.7334,36396.0
2015-09-02 12:55:00,37.05,37.14,37.04,37.14,12400.0,27.7334,27.8008,27.7259,27.8008,12400.0
2015-09-02 13:00:00,37.15,37.16,37.09,37.11,14377.0,27.8083,27.8158,27.7634,27.7783,14377.0
2015-09-02 13:05:00,37.11,37.14,37.11,37.13,51283.0,27.7783,27.8008,27.7783,27.7933,51283.0
2015-09-02 13:10:00,37.13,37.19,37.13,37.18,22789.0,27.7933,27.8382,27.7933,27.8307,22789.0
2015-09-02 13:15:00,37.18,37.19,37.15,37.16,40727.0,27.8307,27.8382,27.8083,27.8158,40727.0
2015-09-02 13:20:00,37.17,37.25,37.16,37.23,16849.0,27.8232,27.8831,27.8158,27.8681,16849.0
2015-09-02 13:25:00,37.23,37.25,37.2,37.25,66054.0,27.8681,27.8831,27.8457,27.8831,66054.0
2015-09-02 13:30:00,37.25,37.27,37.21,37.22,33823.0,27.8831,27.8981,27.8532,27.8607,33823.0
2015-09-02 13:35:00,37.22,37.22,37.16,37.16,11886.0,27.8607,27.8607,27.8158,27.8158,11886.0
2015-09-02 13:40:00,37.17,37.2,37.17,37.2,20440.0,27.8232,27.8457,27.8232,27.8457,20440.0
2015-09-02 13:45:00,37.2,37.21,37.19,37.2,21444.0,27.8457,27.8532,27.8382,27.8457,21444.0
2015-09-02 13:50:00,37.19,37.21,37.17,37.2,55074.0,27.8382,27.8532,27.8232,27.8457,55074.0
2015-09-02 13:55:00,37.2,37.22,37.2,37.2,26404.0,27.8457,27.8607,27.8457,27.8457,26404.0
2015-09-02 14:00:00,37.19,37.25,37.19,37.23,48472.0,27.8382,27.8831,27.8382,27.8681,48472.0
2015-09-02 14:05:00,37.23,37.29,37.22,37.26,39456.0,27.8681,27.9131,27.8607,27.8906,39456.0
2015-09-02 14:10:00,37.26,37.33,37.26,37.28,31561.0,27.8906,27.943,27.8906,27.9056,31561.0
2015-09-02 14:15:00,37.28,37.29,37.24,37.27,33351.0,27.9056,27.9131,27.8756,27.8981,33351.0
2015-09-02 14:20:00,37.25,37.27,37.24,37.24,29203.0,27.8831,27.8981,27.8756,27.8756,29203.0
2015-09-02 14:25:00,37.24,37.26,37.18,37.19,35367.0,27.8756,27.8906,27.8307,27.8382,35367.0
2015-09-02 14:30:00,37.19,37.2,37.16,37.2,42432.0,27.8382,27.8457,27.8158,27.8457,42432.0
2015-09-02 14:35:00,37.2,37.22,37.15,37.15,35039.0,27.8457,27.8607,27.8083,27.8083,35039.0
2015-09-02 14:40:00,37.16,37.17,37.1,37.11,27643.0,27.8158,27.8232,27.7708,27.7783,27643.0
2015-09-02 14:45:00,37.11,37.15,37.11,37.13,31339.0,27.7783,27.8083,27.7783,27.7933,31339.0
2015-09-02 14:50:00,37.12,37.18,37.12,37.15,19705.0,27.7858,27.8307,27.7858,27.8083,19705.0
2015-09-02 14:55:00,37.15,37.22,37.14,37.22,31970.0,27.8083,27.8607,27.8008,27.8607,31970.0
2015-09-02 15:00:00,37.21,37.25,37.21,37.24,60276.0,27.8532,27.8831,27.8532,27.8756,60276.0
2015-09-02 15:05:00,37.25,37.25,37.13,37.13,53355.0,27.8831,27.8831,27.7933,27.7933,53355.0
2015-09-02 15:10:00,37.13,37.18,37.1,37.1,41733.0,27.7933,27.8307,27.7708,27.7708,41733.0
2015-09-02 15:15:00,37.1,37.12,37.05,37.12,54656.0,27.7708,27.7858,27.7334,27.7858,54656.0
2015-09-02 15:20:00,37.12,37.14,37.08,37.1,36314.0,27.7858,27.8008,27.7559,27.7708,36314.0
2015-09-02 15:25:00,37.09,37.19,37.09,37.18,46026.0,27.7634,27.8382,27.7634,27.8307,46026.0
2015-09-02 15:30:00,37.18,37.27,37.17,37.24,69981.0,27.8307,27.8981,27.8232,27.8756,69981.0
2015-09-02 15:35:00,37.24,37.33,37.24,37.31,57030.0,27.8756,27.943,27.8756,27.928,57030.0
2015-09-02 15:40:00,37.3,37.31,37.26,37.28,46963.0,27.9205,27.928,27.8906,27.9056,46963.0
2015-09-02 15:45:00,37.29,37.34,37.26,37.26,91396.0,27.9131,27.9505,27.8906,27.8906,91396.0
2015-09-02 15:50:00,37.26,37.36,37.26,37.34,100551.0,27.8906,27.9655,27.8906,27.9505,100551.0
2015-09-02 15:55:00,37.33,37.45,37.33,37.44,175788.0,27.943,28.0328,27.943,28.0253,175788.0
2015-09-03 09:30:00,37.62,37.88,37.45,37.88,36838.0,28.1601,28.3547,28.0328,28.3547,36838.0
2015-09-03 09:35:00,37.81,37.9,37.62,37.64,17930.0,28.3023,28.3697,28.1601,28.175,17930.0
2015-09-03 09:40:00,37.64,37.79,37.63,37.77,15840.0,28.175,28.2873,28.1676,28.2724,15840.0
2015-09-03 09:45:00,37.74,37.76,37.69,37.7,18520.0,28.2499,28.2649,28.2125,28.22,18520.0
2015-09-03 09:50:00,37.71,37.75,37.64,37.64,11071.0,28.2274,28.2574,28.175,28.175,11071.0
2015-09-03 09:55:00,37.63,37.74,37.62,37.73,20812.0,28.1676,28.2499,28.1601,28.2424,20812.0
2015-09-03 10:00:00,37.74,37.76,37.67,37.67,28916.0,28.2499,28.2649,28.1975,28.1975,28916.0
2015-09-03 10:05:00,37.67,37.79,37.67,37.78,20619.0,28.1975,28.2873,28.1975,28.2798,20619.0
2015-09-03 10:10:00,37.77,37.8,37.71,37.75,28636.0,28.2724,28.2948,28.2274,28.2574,28636.0
2015-09-03 10:15:00,37.74,37.77,37.71,37.77,26121.0,28.2499,28.2724,28.2274,28.2724,26121.0
2015-09-03 10:20:00,37.78,37.81,37.77,37.77,29046.0,28.2798,28.3023,28.2724,28.2724,29046.0
2015-09-03 10:25:00,37.77,37.85,37.77,37.84,17201.0,28.2724,28.3322,28.2724,28.3248,17201.0
2015-09-03 10:30:00,37.84,37.85,37.79,37.81,17138.0,28.3248,28.3322,28.2873,28.3023,17138.0
2015-09-03 10:35:00,37.81,37.86,37.8,37.8,20018.0,28.3023,28.3397,28.2948,28.2948,20018.0
2015-09-03 10:40:00,37.79,37.84,37.79,37.83,8786.0,28.2873,28.3248,28.2873,28.3173,8786.0
2015-09-03 10:45:00,37.83,37.84,37.78,37.79,17047.0,28.3173,28.3248,28.2798,28.2873,17047.0
2015-09-03 10:50:00,37.78,37.9,37.78,37.89,16584.0,28.2798,28.3697,28.2798,28.3622,16584.0
2015-09-03 10:55:00,37.9,37.96,37.88,37.92,22352.0,28.3697,28.4146,28.3547,28.3846,22352.0
2015-09-03 11:00:00,37.94,37.97,37.9,37.96,15008.0,28.3996,28.4221,28.3697,28.4146,15008.0
2015-09-03 11:05:00,37.96,38.0,37.96,37.98,20267.0,28.4146,28.4445,28.4146,28.4296,20267.0
2015-09-03 11:10:00,37.98,38.0,37.9,37.91,17664.0,28.4296,28.4445,28.3697,28.3772,17664.0
2015-09-03 11:15:00,37.91,37.91,37.87,37.87,12870.0,28.3772,28.3772,28.3472,28.3472,12870.0
2015-09-03 11:20:00,37.86,37.86,37.81,37.82,14649.0,28.3397,28.3397,28.3023,28.3098,14649.0
2015-09-03 11:25:00,37.82,37.88,37.81,37.85,16465.0,28.3098,28.3547,28.3023,28.3322,16465.0
2015-09-03 11:30:00,37.86,37.87,37.77,37.77,13206.0,28.3397,28.3472,28.2724,28.2724,13206.0
2015-09-03 11:35:00,37.77,37.8,37.75,37.8,9218.0,28.2724,28.2948,28.2574,28.2948,9218.0
2015-09-03 11:40:00,37.8,37.83,37.78,37.81,20357.0,28.2948,28.3173,28.2798,28.3023,20357.0
2015-09-03 11:45:00,37.82,37.82,37.73,37.75,37666.0,28.3098,28.3098,28.2424,28.2574,37666.0
2015-09-03 11:50:00,37.75,37.79,37.74,37.79,28482.0,28.2574,28.2873,28.2499,28.2873,28482.0
2015-09-03 11:55:00,37.79,37.84,37.77,37.82,27243.0,28.2873,28.3248,28.2724,28.3098,27243.0
2015-09-03 12:00:00,37.82,37.85,37.82,37.83,10006.0,28.3098,28.3322,28.3098,28.3173,10006.0
2015-09-03 12:05:00,37.83,37.85,37.8,37.81,15394.0,28.3173,28.3322,28.2948,28.3023,15394.0
2015-09-03 12:10:00,37.82,37.82,37.79,37.8,47633.0,28.3098,28.3098,28.2873,28.2948,47633.0
2015-09-03 12:15:00,37.8,37.82,37.79,37.82,39677.0,28.2948,28.3098,28.2873,28.3098,39677.0
2015-09-03 12:20:00,37.83,37.85,37.82,37.84,18569.0,28.3173,28.3322,28.3098,28.3248,18569.0
2015-09-03 12:25:00,37.84,37.87,37.83,37.84,27964.0,28.3248,28.3472,28.3173,28.3248,27964.0
2015-09-03 12:30:00,37.84,37.84,37.77,37.81,85770.0,28.3248,28.3248,28.2724,28.3023,85770.0
2015-09-03 12:35:00,37.81,37.82,37.8,37.82,8622.0,28.3023,28.3098,28.2948,28.3098,8622.0
2015-09-03 12:40:00,37.81,37.82,37.75,37.8,31386.0,28.3023,28.3098,28.2574,28.2948,31386.0
2015-09-03 12:45:00,37.81,37.87,37.81,37.87,13731.0,28.3023,28.3472,28.3023,28.3472,13731.0
2015-09-03 12:50:00,37.86,37.87,37.82,37.86,17490.0,28.3397,28.3472,28.3098,28.3397,17490.0
2015-09-03 12:55:00,37.86,37.86,37.81,37.82,15862.0,28.3397,28.3397,28.3023,28.3098,15862.0
2015-09-03 13:00:00,37.83,37.83,37.78,37.8,19185.0,28.3173,28.3173,28.2798,28.2948,19185.0
2015-09-03 13:05:00,37.8,37.81,37.72,37.75,39131.0,28.2948,28.3023,28.2349,28.2574,39131.0
2015-09-03 13:10:00,37.75,37.79,37.72,37.77,17358.0,28.2574,28.2873,28.2349,28.2724,17358.0
2015-09-03 13:15:00,37.76,37.81,37.74,37.81,13802.0,28.2649,28.3023,28.2499,28.3023,13802.0
2015-09-03 13:20:00,37.81,37.82,37.76,37.79,21848.0,28.3023,28.3098,28.2649,28.2873,21848.0
2015-09-03 13:25:00,37.79,37.84,37.79,37.82,14039.0,28.2873,28.3248,28.2873,28.3098,14039.0
2015-09-03 13:30:00,37.82,37.82,37.77,37.8,23778.0,28.3098,28.3098,28.2724,28.2948,23778.0
2015-09-03 13:35:00,37.79,37.79,37.76,37.79,22627.0,28.2873,28.2873,28.2649,28.2873,22627.0
2015-09-03 13:40:00,37.79,37.81,37.77,37.79,49117.0,28.2873,28.3023,28.2724,28.2873,49117.0
2015-09-03 13:45:00,37.79,37.85,37.79,37.84,9440.0,28.2873,28.3322,28.2873,28.3248,9440.0
2015-09-03 13:50:00,37.84,37.85,37.79,37.84,20055.0,28.3248,28.3322,28.2873,28.3248,20055.0
2015-09-03 13:55:00,37.84,37.85,37.81,37.81,16117.0,28.3248,28.3322,28.3023,28.3023,16117.0
2015-09-03 14:00:00,37.81,37.83,37.79,37.83,11912.0,28.3023,28.3173,28.2873,28.3173,11912.0
2015-09-03 14:05:00,37.84,37.86,37.77,37.79,65247.0,28.3248,28.3397,28.2724,28.2873,65247.0
2015-09-03 14:10:00,37.79,37.81,37.78,37.79,35121.0,28.2873,28.3023,28.2798,28.2873,35121.0
2015-09-03 14:15:00,37.8,37.82,37.79,37.81,13188.0,28.2948,28.3098,28.2873,28.3023,13188.0
2015-09-03 14:20:00,37.8,37.81,37.79,37.81,20879.0,28.2948,28.3023,28.2873,28.3023,20879.0
2015-09-03 14:25:00,37.82,37.86,37.81,37.82,20279.0,28.3098,28.3397,28.3023,28.3098,20279.0
2015-09-03 14:30:00,37.81,37.85,37.8,37.81,15779.0,28.3023,28.3322,28.2948,28.3023,15779.0
2015-09-03 14:35:00,37.81,37.89,37.8,37.88,21255.0,28.3023,28.3622,28.2948,28.3547,21255.0
2015-09-03 14:40:00,37.87,37.9,37.84,37.9,8913.0,28.3472,28.3697,28.3248,28.3697,8913.0
2015-09-03 14:45:00,37.9,37.91,37.86,37.9,19563.0,28.3697,28.3772,28.3397,28.3697,19563.0
2015-09-03 14:50:00,37.9,37.91,37.87,37.88,15117.0,28.3697,28.3772,28.3472,28.3547,15117.0
2015-09-03 14:55:00,37.87,37.88,37.81,37.87,15728.0,28.3472,28.3547,28.3023,28.3472,15728.0
2015-09-03 15:00:00,37.88,37.92,37.88,37.91,15796.0,28.3547,28.3846,28.3547,28.3772,15796.0
2015-09-03 15:05:00,37.91,37.91,37.81,37.82,29922.0,28.3772,28.3772,28.3023,28.3098,29922.0
2015-09-03 15:10:00,37.83,37.88,37.82,37.88,26968.0,28.3173,28.3547,28.3098,28.3547,26968.0
2015-09-03 15:15:00,37.88,37.89,37.84,37.85,20365.0,28.3547,28.3622,28.3248,28.3322,20365.0
2015-09-03 15:20:00,37.84,37.88,37.82,37.82,29441.0,28.3248,28.3547,28.3098,28.3098,29441.0
2015-09-03 15:25:00,37.82,37.83,37.75,37.8,44239.0,28.3098,28.3173,28.2574,28.2948,44239.0
2015-09-03 15:30:00,37.8,37.81,37.75,37.79,66432.0,28.2948,28.3023,28.2574,28.2873,66432.0
2015-09-03 15:35:00,37.8,37.81,37.7,37.76,111583.0,28.2948,28.3023,28.22,28.2649,111583.0
2015-09-03 15:40:00,37.75,37.82,37.72,37.8,75575.0,28.2574,28.3098,28.2349,28.2948,75575.0
2015-09-03 15:45:00,37.8,37.91,37.79,37.85,86585.0,28.2948,28.3772,28.2873,28.3322,86585.0
2015-09-03 15:50:00,37.85,37.89,37.81,37.86,63486.0,28.3322,28.3622,28.3023,28.3397,63486.0
2015-09-03 15:55:00,37.86,37.91,37.8,37.8,188912.0,28.3397,28.3772,28.2948,28.2948,188912.0
2015-09-04 09:30:00,37.21,37.4,37.15,37.35,36173.0,27.8532,27.9954,27.8083,27.958,36173.0
2015-09-04 09:35:00,37.34,37.34,37.26,37.29,21493.0,27.9505,27.9505,27.8906,27.9131,21493.0
2015-09-04 09:40:00,37.29,37.31,37.21,37.22,24610.0,27.9131,27.928,27.8532,27.8607,24610.0
2015-09-04 09:45:00,37.23,37.25,37.09,37.11,31584.0,27.8681,27.8831,27.7634,27.7783,31584.0
2015-09-04 09:50:00,37.09,37.11,36.96,36.96,26149.0,27.7634,27.7783,27.666,27.666,26149.0
2015-09-04 09:55:00,36.99,37.04,36.97,37.04,19185.0,27.6885,27.7259,27.6735,27.7259,19185.0
2015-09-04 10:00:00,37.03,37.03,36.98,37.0,11431.0,27.7184,27.7184,27.681,27.696,11431.0
2015-09-04 10:05:00,37.0,37.0,36.94,36.94,41811.0,27.696,27.696,27.6511,27.6511,41811.0
2015-09-04 10:10:00,36.94,36.94,36.89,36.91,15560.0,27.6511,27.6511,27.6136,27.6286,15560.0
2015-09-04 10:15:00,36.9,36.95,36.9,36.91,21397.0,27.6211,27.6586,27.6211,27.6286,21397.0
2015-09-04 10:20:00,36.9,37.02,36.9,37.01,42204.0,27.6211,27.711,27.6211,27.7035,42204.0
2015-09-04 10:25:00,37.01,37.09,37.0,37.08,32149.0,27.7035,27.7634,27.696,27.7559,32149.0
2015-09-04 10:30:00,37.07,37.11,37.04,37.04,33373.0,27.7484,27.7783,27.7259,27.7259,33373.0
2015-09-04 10:35:00,37.04,37.04,36.96,36.99,52537.0,27.7259,27.7259,27.666,27.6885,52537.0
2015-09-04 10:40:00,36.99,37.03,36.92,36.93,21459.0,27.6885,27.7184,27.6361,27.6436,21459.0
2015-09-04 10:45:00,36.93,36.93,36.89,36.9,11939.0,27.6436,27.6436,27.6136,27.6211,11939.0
2015-09-04 10:50:00,36.9,36.9,36.86,36.88,9756.0,27.6211,27.6211,27.5912,27.6062,9756.0
2015-09-04 10:55:00,36.88,36.88,36.81,36.82,34190.0,27.6062,27.6062,27.5538,27.5612,34190.0
2015-09-04 11:00:00,36.82,36.9,36.81,36.88,57617.0,27.5612,27.6211,27.5538,27.6062,57617.0
2015-09-04 11:05:00,36.88,36.91,36.87,36.89,12154.0,27.6062,27.6286,27.5987,27.6136,12154.0
2015-09-04 11:10:00,36.88,36.91,36.88,36.91,18287.0,27.6062,27.6286,27.6062,27.6286,18287.0
2015-09-04 11:15:00,36.91,36.95,36.91,36.93,11413.0,27.6286,27.6586,27.6286,27.6436,11413.0
2015-09-04 11:20:00,36.92,36.95,36.89,36.92,14061.0,27.6361,27.6586,27.6136,27.6361,14061.0
2015-09-04 11:25:00,36.93,36.93,36.9,36.91,15490.0,27.6436,27.6436,27.6211,27.6286,15490.0
2015-09-04 11:30:00,36.91,36.93,36.89,36.9,18121.0,27.6286,27.6436,27.6136,27.6211,18121.0
2015-09-04 11:35:00,36.89,36.89,36.83,36.83,13593.0,27.6136,27.6136,27.5687,27.5687,13593.0
2015-09-04 11:40:00,36.83,36.84,36.82,36.82,5121.0,27.5687,27.5762,27.5612,27.5612,5121.0
2015-09-04 11:45:00,36.81,36.83,36.79,36.83,19902.0,27.5538,27.5687,27.5388,27.5687,19902.0
2015-09-04 11:50:00,36.83,36.83,36.75,36.75,15148.0,27.5687,27.5687,27.5088,27.5088,15148.0
2015-09-04 11:55:00,36.76,36.76,36.7,36.7,7899.0,27.5163,27.5163,27.4714,27.4714,7899.0
2015-09-04 12:00:00,36.71,36.71,36.66,36.68,14061.0,27.4789,27.4789,27.4415,27.4565,14061.0
2015-09-04 12:05:00,36.68,36.71,36.67,36.69,14529.0,27.4565,27.4789,27.449,27.4639,14529.0
2015-09-04 12:10:00,36.7,36.71,36.64,36.65,21142.0,27.4714,27.4789,27.4265,27.434,21142.0
2015-09-04 12:15:00,36.66,36.68,36.64,36.66,16812.0,27.4415,27.4565,27.4265,27.4415,16812.0
2015-09-04 12:20:00,36.65,36.67,36.64,36.65,16248.0,27.434,27.449,27.4265,27.434,16248.0
2015-09-04 12:25:00,36.64,36.65,36.59,36.59,17202.0,27.4265,27.434,27.3891,27.3891,17202.0
2015-09-04 12:30:00,36.59,36.6,36.54,36.6,21424.0,27.3891,27.3966,27.3517,27.3966,21424.0
2015-09-04 12:35:00,36.59,36.59,36.54,36.55,22077.0,27.3891,27.3891,27.3517,27.3591,22077.0
2015-09-04 12:40:00,36.55,36.55,36.52,36.52,22663.0,27.3591,27.3591,27.3367,27.3367,22663.0
2015-09-04 12:45:00,36.52,36.55,36.51,36.55,35655.0,27.3367,27.3591,27.3292,27.3591,35655.0
2015-09-04 12:50:00,36.55,36.61,36.54,36.61,22026.0,27.3591,27.4041,27.3517,27.4041,22026.0
2015-09-04 12:55:00,36.6,36.61,36.52,36.54,28696.0,27.3966,27.4041,27.3367,27.3517,28696.0
2015-09-04 13:00:00,36.54,36.54,36.44,36.45,26308.0,27.3517,27.3517,27.2768,27.2843,26308.0
2015-09-04 13:05:00,36.45,36.46,36.44,36.44,12856.0,27.2843,27.2918,27.2768,27.2768,12856.0
2015-09-04 13:10:00,36.44,36.46,36.37,36.37,24659.0,27.2768,27.2918,27.2244,27.2244,24659.0
2015-09-04 13:15:00,36.37,36.39,36.34,36.36,22293.0,27.2244,27.2394,27.2019,27.2169,22293.0
2015-09-04 13:20:00,36.35,36.36,36.26,36.28,34734.0,27.2094,27.2169,27.1421,27.157,34734.0
2015-09-04 13:25:00,36.28,36.34,36.27,36.33,18435.0,27.157,27.2019,27.1495,27.1945,18435.0
2015-09-04 13:30:00,36.33,36.45,36.32,36.45,23797.0,27.1945,27.2843,27.187,27.2843,23797.0
2015-09-04 13:35:00,36.45,36.51,36.45,36.5,17135.0,27.2843,27.3292,27.2843,27.3217,17135.0
2015-09-04 13:40:00,36.51,36.52,36.48,36.48,15413.0,27.3292,27.3367,27.3067,27.3067,15413.0
2015-09-04 13:45:00,36.48,36.51,36.48,36.49,12421.0,27.3067,27.3292,27.3067,27.3142,12421.0
2015-09-04 13:50:00,36.48,36.53,36.48,36.5,17535.0,27.3067,27.3442,27.3067,27.3217,17535.0
2015-09-04 13:55:00,36.5,36.51,36.45,36.48,18679.0,27.3217,27.3292,27.2843,27.3067,18679.0
2015-09-04 14:00:00,36.48,36.52,36.44,36.45,74507.0,27.3067,27.3367,27.2768,27.2843,74507.0
2015-09-04 14:05:00,36.45,36.46,36.38,36.41,15459.0,27.2843,27.2918,27.2319,27.2543,15459.0
2015-09-04 14:10:00,36.41,36.46,36.41,36.45,13831.0,27.2543,27.2918,27.2543,27.2843,13831.0
2015-09-04 14:15:00,36.45,36.49,36.44,36.45,27059.0,27.2843,27.3142,27.2768,27.2843,27059.0
2015-09-04 14:20:00,36.46,36.46,36.4,36.41,19777.0,27.2918,27.2918,27.2469,27.2543,19777.0
2015-09-04 14:25:00,36.41,36.49,36.38,36.48,26453.0,27.2543,27.3142,27.2319,27.3067,26453.0
2015-09-04 14:30:00,36.48,36.49,36.42,36.42,16712.0,27.3067,27.3142,27.2618,27.2618,16712.0
2015-09-04 14:35:00,36.42,36.46,36.41,36.46,24296.0,27.2618,27.2918,27.2543,27.2918,24296.0
2015-09-04 14:40:00,36.46,36.58,36.46,36.57,23641.0,27.2918,27.3816,27.2918,27.3741,23641.0
2015-09-04 14:45:00,36.57,36.64,36.57,36.63,50142.0,27.3741,27.4265,27.3741,27.419,50142.0
2015-09-04 14:50:00,36.63,36.67,36.62,36.62,51076.0,27.419,27.449,27.4115,27.4115,51076.0
2015-09-04 14:55:00,36.62,36.67,36.57,36.67,25252.0,27.4115,27.449,27.3741,27.449,25252.0
2015-09-04 15:00:00,36.66,36.69,36.63,36.63,31044.0,27.4415,27.4639,27.419,27.419,31044.0
2015-09-04 15:05:00,36.63,36.68,36.62,36.62,35753.0,27.419,27.4565,27.4115,27.4115,35753.0
2015-09-04 15:10:00,36.63,36.63,36.56,36.58,31262.0,27.419,27.419,27.3666,27.3816,31262.0
2015-09-04 15:15:00,36.58,36.62,36.56,36.6,39603.0,27.3816,27.4115,27.3666,27.3966,39603.0
2015-09-04 15:20:00,36.59,36.62,36.55,36.56,25531.0,27.3891,27.4115,27.3591,27.3666,25531.0
2015-09-04 15:25:00,36.56,36.61,36.55,36.61,32834.0,27.3666,27.4041,27.3591,27.4041,32834.0
2015-09-04 15:30:00,36.62,36.71,36.59,36.69,48417.0,27.4115,27.4789,27.3891,27.4639,48417.0
2015-09-04 15:35:00,36.68,36.76,36.67,36.7,44293.0,27.4565,27.5163,27.449,27.4714,44293.0
2015-09-04 15:40:00,36.69,36.79,36.69,36.75,59472.0,27.4639,27.5388,27.4639,27.5088,59472.0
2015-09-04 15:45:00,36.74,36.89,36.72,36.87,141878.0,27.5014,27.6136,27.4864,27.5987,141878.0
2015-09-04 15:50:00,36.87,36.87,36.72,36.76,117758.0,27.5987,27.5987,27.4864,27.5163,117758.0
2015-09-04 15:55:00,36.76,36.82,36.67,36.67,287873.0,27.5163,27.5612,27.449,27.449,287873.0
2015-09-08 09:30:00,37.25,37.4,36.61,37.33,42947.0,27.8831,27.9954,27.4041,27.943,42947.0
2015-09-08 09:35:00,37.35,37.36,37.22,37.27,26147.0,27.958,27.9655,27.8607,27.8981,26147.0
2015-09-08 09:40:00,37.26,37.38,37.24,37.36,55649.0,27.8906,27.9804,27.8756,27.9655,55649.0
2015-09-08 09:45:00,37.36,37.38,37.21,37.22,49487.0,27.9655,27.9804,27.8532,27.8607,49487.0
2015-09-08 09:50:00,37.24,37.26,37.14,37.16,59081.0,27.8756,27.8906,27.8008,27.8158,59081.0
2015-09-08 09:55:00,37.15,37.16,37.08,37.09,29741.0,27.8083,27.8158,27.7559,27.7634,29741.0
2015-09-08 10:00:00,37.1,37.11,37.08,37.1,38011.0,27.7708,27.7783,27.7559,27.7708,38011.0
2015-09-08 10:05:00,37.11,37.16,37.08,37.08,19253.0,27.7783,27.8158,27.7559,27.7559,19253.0
2015-09-08 10:10:00,37.08,37.13,37.08,37.1,11291.0,27.7559,27.7933,27.7559,27.7708,11291.0
2015-09-08 10:15:00,37.1,37.13,37.07,37.08,11834.0,27.7708,27.7933,27.7484,27.7559,11834.0
2015-09-08 10:20:00,37.08,37.09,37.03,37.05,15513.0,27.7559,27.7634,27.7184,27.7334,15513.0
2015-09-08 10:25:00,37.04,37.1,37.03,37.09,20673.0,27.7259,27.7708,27.7184,27.7634,20673.0
2015-09-08 10:30:00,37.09,37.1,37.04,37.04,20620.0,27.7634,27.7708,27.7259,27.7259,20620.0
2015-09-08 10:35:00,37.05,37.11,37.05,37.08,19400.0,27.7334,27.7783,27.7334,27.7559,19400.0
2015-09-08 10:40:00,37.08,37.08,37.0,37.03,15605.0,27.7559,27.7559,27.696,27.7184,15605.0
2015-09-08 10:45:00,37.03,37.05,37.03,37.04,8100.0,27.7184,27.7334,27.7184,27.7259,8100.0
2015-09-08 10:50:00,37.05,37.07,37.04,37.05,25607.0,27.7334,27.7484,27.7259,27.7334,25607.0
2015-09-08 10:55:00,37.04,37.08,37.03,37.08,16321.0,27.7259,27.7559,27.7184,27.7559,16321.0
2015-09-08 11:00:00,37.08,37.08,37.0,37.0,22440.0,27.7559,27.7559,27.696,27.696,22440.0
2015-09-08 11:05:00,37.0,37.0,36.91,36.93,31613.0,27.696,27.696,27.6286,27.6436,31613.0
2015-09-08 11:10:00,36.93,37.0,36.93,37.0,14712.0,27.6436,27.696,27.6436,27.696,14712.0
2015-09-08 11:15:00,36.99,37.04,36.99,37.04,10106.0,27.6885,27.7259,27.6885,27.7259,10106.0
2015-09-08 11:20:00,37.05,37.08,37.02,37.08,21125.0,27.7334,27.7559,27.711,27.7559,21125.0
2015-09-08 11:25:00,37.08,37.1,37.08,37.09,14497.0,27.7559,27.7708,27.7559,27.7634,14497.0
2015-09-08 11:30:00,37.09,37.13,37.09,37.13,49982.0,27.7634,27.7933,27.7634,27.7933,49982.0
2015-09-08 11:35:00,37.13,37.15,37.11,37.11,19925.0,27.7933,27.8083,27.7783,27.7783,19925.0
2015-09-08 11:40:00,37.1,37.13,37.09,37.12,25474.0,27.7708,27.7933,27.7634,27.7858,25474.0
2015-09-08 11:45:00,37.11,37.13,37.08,37.08,15633.0,27.7783,27.7933,27.7559,27.7559,15633.0
2015-09-08 11:50:00,37.08,37.09,37.04,37.08,15531.0,27.7559,27.7634,27.7259,27.7559,15531.0
2015-09-08 11:55:00,37.08,37.08,37.04,37.05,5943.0,27.7559,27.7559,27.7259,27.7334,5943.0
2015-09-08 12:00:00,37.04,37.05,37.02,37.02,11019.0,27.7259,27.7334,27.711,27.711,11019.0
2015-09-08 12:05:00,37.02,37.07,37.02,37.06,9213.0,27.711,27.7484,27.711,27.7409,9213.0
2015-09-08 12:10:00,37.06,37.12,37.06,37.11,15573.0,27.7409,27.7858,27.7409,27.7783,15573.0
2015-09-08 12:15:00,37.11,37.17,37.11,37.16,19859.0,27.7783,27.8232,27.7783,27.8158,19859.0
2015-09-08 12:20:00,37.17,37.19,37.16,37.18,9302.0,27.8232,27.8382,27.8158,27.8307,9302.0
2015-09-08 12:25:00,37.18,37.18,37.1,37.12,30814.0,27.8307,27.8307,27.7708,27.7858,30814.0
2015-09-08 12:30:00,37.13,37.13,37.04,37.04,20447.0,27.7933,27.7933,27.7259,27.7259,20447.0
2015-09-08 12:35:00,37.04,37.08,37.03,37.07,11945.0,27.7259,27.7559,27.7184,27.7484,11945.0
2015-09-08 12:40:00,37.07,37.1,37.06,37.1,11731.0,27.7484,27.7708,27.7409,27.7708,11731.0
2015-09-08 12:45:00,37.1,37.12,37.1,37.12,4009.0,27.7708,27.7858,27.7708,27.7858,4009.0
2015-09-08 12:50:00,37.11,37.12,37.09,37.11,12659.0,27.7783,27.7858,27.7634,27.7783,12659.0
2015-09-08 12:55:00,37.11,37.14,37.11,37.11,15018.0,27.7783,27.8008,27.7783,27.7783,15018.0
2015-09-08 13:00:00,37.12,37.13,37.09,37.1,16612.0,27.7858,27.7933,27.7634,27.7708,16612.0
2015-09-08 13:05:00,37.09,37.1,37.05,37.07,11947.0,27.7634,27.7708,27.7334,27.7484,11947.0
2015-09-08 13:10:00,37.06,37.1,37.06,37.09,9130.0,27.7409,27.7708,27.7409,27.7634,9130.0
2015-09-08 13:15:00,37.1,37.1,37.04,37.04,21605.0,27.7708,27.7708,27.7259,27.7259,21605.0
2015-09-08 13:20:00,37.04,37.05,37.0,37.0,40763.0,27.7259,27.7334,27.696,27.696,40763.0
2015-09-08 13:25:00,36.99,37.01,36.97,36.99,28193.0,27.6885,27.7035,27.6735,27.6885,28193.0
2015-09-08 13:30:00,37.0,37.0,36.95,36.97,29965.0,27.696,27.696,27.6586,27.6735,29965.0
2015-09-08 13:35:00,36.97,37.03,36.97,37.02,17635.0,27.6735,27.7184,27.6735,27.711,17635.0
2015-09-08 13:40:00,37.01,37.04,37.0,37.04,79536.0,27.7035,27.7259,27.696,27.7259,79536.0
2015-09-08 13:45:00,37.04,37.06,37.03,37.06,18799.0,27.7259,27.7409,27.7184,27.7409,18799.0
2015-09-08 13:50:00,37.07,37.1,37.07,37.09,11313.0,27.7484,27.7708,27.7484,27.7634,11313.0
2015-09-08 13:55:00,37.08,37.12,37.07,37.12,12568.0,27.7559,27.7858,27.7484,27.7858,12568.0
2015-09-08 14:00:00,37.12,37.14,37.1,37.11,15873.0,27.7858,27.8008,27.7708,27.7783,15873.0
2015-09-08 14:05:00,37.11,37.13,37.06,37.07,15085.0,27.7783,27.7933,27.7409,27.7484,15085.0
2015-09-08 14:10:00,37.07,37.07,37.0,37.0,21179.0,27.7484,27.7484,27.696,27.696,21179.0
2015-09-08 14:15:00,37.01,37.04,37.0,37.04,20155.0,27.7035,27.7259,27.696,27.7259,20155.0
2015-09-08 14:20:00,37.05,37.05,37.01,37.01,36076.0,27.7334,27.7334,27.7035,27.7035,36076.0
2015-09-08 14:25:00,37.01,37.03,36.98,37.0,31615.0,27.7035,27.7184,27.681,27.696,31615.0
2015-09-08 14:30:00,37.01,37.04,37.0,37.03,37307.0,27.7035,27.7259,27.696,27.7184,37307.0
2015-09-08 14:35:00,37.03,37.07,37.02,37.05,93637.0,27.7184,27.7484,27.711,27.7334,93637.0
2015-09-08 14:40:00,37.06,37.09,37.05,37.08,37691.0,27.7409,27.7634,27.7334,27.7559,37691.0
2015-09-08 14:45:00,37.09,37.09,37.06,37.07,24957.0,27.7634,27.7634,27.7409,27.7484,24957.0
2015-09-08 14:50:00,37.07,37.12,37.07,37.12,19277.0,27.7484,27.7858,27.7484,27.7858,19277.0
2015-09-08 14:55:00,37.12,37.13,37.09,37.11,23736.0,27.7858,27.7933,27.7634,27.7783,23736.0
2015-09-08 15:00:00,37.11,37.19,37.11,37.17,18544.0,27.7783,27.8382,27.7783,27.8232,18544.0
2015-09-08 15:05:00,37.17,37.18,37.13,37.14,20178.0,27.8232,27.8307,27.7933,27.8008,20178.0
2015-09-08 15:10:00,37.14,37.17,37.14,37.15,17692.0,27.8008,27.8232,27.8008,27.8083,17692.0
2015-09-08 15:15:00,37.16,37.17,37.12,37.16,40814.0,27.8158,27.8232,27.7858,27.8158,40814.0
2015-09-08 15:20:00,37.15,37.15,37.09,37.1,37394.0,27.8083,27.8083,27.7634,27.7708,37394.0
2015-09-08 15:25:00,37.1,37.14,37.09,37.14,37254.0,27.7708,27.8008,27.7634,27.8008,37254.0
2015-09-08 15:30:00,37.14,37.2,37.13,37.2,59211.0,27.8008,27.8457,27.7933,27.8457,59211.0
2015-09-08 15:35:00,37.2,37.29,37.2,37.26,52256.0,27.8457,27.9131,27.8457,27.8906,52256.0
2015-09-08 15:40:00,37.26,37.27,37.24,37.26,81026.0,27.8906,27.8981,27.8756,27.8906,81026.0
2015-09-08 15:45:00,37.26,37.29,37.25,37.28,110837.0,27.8906,27.9131,27.8831,27.9056,110837.0
2015-09-08 15:50:00,37.28,37.31,37.28,37.31,152725.0,27.9056,27.928,27.9056,27.928,152725.0
2015-09-08 15:55:00,37.31,37.31,37.24,37.26,443866.0,27.928,27.928,27.8756,27.8906,443866.0
2015-09-09 09:30:00,37.92,37.96,37.61,37.62,75875.0,28.3846,28.4146,28.1526,28.1601,75875.0
2015-09-09 09:35:00,37.62,37.67,37.36,37.41,32720.0,28.1601,28.1975,27.9655,28.0029,32720.0
2015-09-09 09:40:00,37.41,37.41,37.28,37.28,42808.0,28.0029,28.0029,27.9056,27.9056,42808.0
2015-09-09 09:45:00,37.27,37.29,37.18,37.2,79524.0,27.8981,27.9131,27.8307,27.8457,79524.0
2015-09-09 09:50:00,37.2,37.2,37.13,37.16,33776.0,27.8457,27.8457,27.7933,27.8158,33776.0
2015-09-09 09:55:00,37.15,37.15,37.05,37.1,104065.0,27.8083,27.8083,27.7334,27.7708,104065.0
2015-09-09 10:00:00,37.09,37.18,37.02,37.07,97022.0,27.7634,27.8307,27.711,27.7484,97022.0
2015-09-09 10:05:00,37.08,37.12,37.03,37.05,139837.0,27.7559,27.7858,27.7184,27.7334,139837.0
2015-09-09 10:10:00,37.05,37.05,36.97,37.0,51570.0,27.7334,27.7334,27.6735,27.696,51570.0
2015-09-09 10:15:00,37.0,37.01,36.96,36.97,27013.0,27.696,27.7035,27.666,27.6735,27013.0
2015-09-09 10:20:00,36.96,37.05,36.95,37.03,45116.0,27.666,27.7334,27.6586,27.7184,45116.0
2015-09-09 10:25:00,37.02,37.09,36.99,37.07,125026.0,27.711,27.7634,27.6885,27.7484,125026.0
2015-09-09 10:30:00,37.07,37.08,36.99,37.0,127314.0,27.7484,27.7559,27.6885,27.696,127314.0
2015-09-09 10:35:00,37.0,37.0,36.93,36.95,51975.0,27.696,27.696,27.6436,27.6586,51975.0
2015-09-09 10:40:00,36.95,36.99,36.93,36.96,29801.0,27.6586,27.6885,27.6436,27.666,29801.0
2015-09-09 10:45:00,36.97,37.03,36.96,37.03,62879.0,27.6735,27.7184,27.666,27.7184,62879.0
2015-09-09 10:50:00,37.03,37.03,36.88,36.9,92318.0,27.7184,27.7184,27.6062,27.6211,92318.0
2015-09-09 10:55:00,36.89,36.94,36.88,36.94,17428.0,27.6136,27.6511,27.6062,27.6511,17428.0
2015-09-09 11:00:00,36.95,37.0,36.94,37.0,30829.0,27.6586,27.696,27.6511,27.696,30829.0
2015-09-09 11:05:00,37.0,37.04,36.98,37.03,13500.0,27.696,27.7259,27.681,27.7184,13500.0
2015-09-09 11:10:00,37.04,37.06,36.99,37.04,25243.0,27.7259,27.7409,27.6885,27.7259,25243.0
2015-09-09 11:15:00,37.04,37.06,37.0,37.0,11443.0,27.7259,27.7409,27.696,27.696,11443.0
2015-09-09 11:20:00,37.0,37.04,36.99,37.03,34050.0,27.696,27.7259,27.6885,27.7184,34050.0
2015-09-09 11:25:00,37.03,37.03,36.98,36.99,30394.0,27.7184,27.7184,27.681,27.6885,30394.0
2015-09-09 11:30:00,37.0,37.08,37.0,37.06,21435.0,27.696,27.7559,27.696,27.7409,21435.0
2015-09-09 11:35:00,37.06,37.08,37.03,37.04,16977.0,27.7409,27.7559,27.7184,27.7259,16977.0
2015-09-09 11:40:00,37.03,37.03,36.98,36.99,21009.0,27.7184,27.7184,27.681,27.6885,21009.0
2015-09-09 11:45:00,36.98,37.06,36.98,37.03,14679.0,27.681,27.7409,27.681,27.7184,14679.0
2015-09-09 11:50:00,37.02,37.03,36.96,37.0,16670.0,27.711,27.7184,27.666,27.696,16670.0
2015-09-09 11:55:00,37.0,37.07,37.0,37.06,18279.0,27.696,27.7484,27.696,27.7409,18279.0
2015-09-09 12:00:00,37.06,37.09,37.04,37.07,13127.0,27.7409,27.7634,27.7259,27.7484,13127.0
2015-09-09 12:05:00,37.06,37.1,37.06,37.07,15521.0,27.7409,27.7708,27.7409,27.7484,15521.0
2015-09-09 12:10:00,37.06,37.09,37.05,37.06,7917.0,27.7409,27.7634,27.7334,27.7409,7917.0
2015-09-09 12:15:00,37.07,37.07,37.04,37.05,15846.0,27.7484,27.7484,27.7259,27.7334,15846.0
2015-09-09 12:20:00,37.04,37.07,37.0,37.01,16929.0,27.7259,27.7484,27.696,27.7035,16929.0
2015-09-09 12:25:00,37.01,37.02,36.99,37.01,24620.0,27.7035,27.711,27.6885,27.7035,24620.0
2015-09-09 12:30:00,37.02,37.04,37.01,37.02,17724.0,27.711,27.7259,27.7035,27.711,17724.0
2015-09-09 12:35:00,37.02,37.03,36.99,37.01,38067.0,27.711,27.7184,27.6885,27.7035,38067.0
2015-09-09 12:40:00,37.0,37.02,36.99,36.99,24927.0,27.696,27.711,27.6885,27.6885,24927.0
2015-09-09 12:45:00,36.99,37.02,36.99,37.01,23529.0,27.6885,27.711,27.6885,27.7035,23529.0
2015-09-09 12:50:00,37.02,37.02,36.96,37.0,37731.0,27.711,27.711,27.666,27.696,37731.0
2015-09-09 12:55:00,37.0,37.0,36.96,36.97,10605.0,27.696,27.696,27.666,27.6735,10605.0
2015-09-09 13:00:00,36.96,37.02,36.95,37.0,28565.0,27.666,27.711,27.6586,27.696,28565.0
2015-09-09 13:05:00,37.0,37.01,36.98,37.0,17757.0,27.696,27.7035,27.681,27.696,17757.0
2015-09-09 13:10:00,36.99,37.0,36.95,36.95,18129.0,27.6885,27.696,27.6586,27.6586,18129.0
2015-09-09 13:15:00,36.96,36.99,36.95,36.97,29502.0,27.666,27.6885,27.6586,27.6735,29502.0
2015-09-09 13:20:00,36.98,36.99,36.95,36.95,31403.0,27.681,27.6885,27.6586,27.6586,31403.0
2015-09-09 13:25:00,36.95,36.95,36.87,36.89,27487.0,27.6586,27.6586,27.5987,27.6136,27487.0
2015-09-09 13:30:00,36.88,36.92,36.84,36.92,114418.0,27.6062,27.6361,27.5762,27.6361,114418.0
2015-09-09 13:35:00,36.92,36.92,36.87,36.87,41918.0,27.6361,27.6361,27.5987,27.5987,41918.0
2015-09-09 13:40:00,36.88,36.88,36.84,36.85,20304.0,27.6062,27.6062,27.5762,27.5837,20304.0
2015-09-09 13:45:00,36.84,36.87,36.84,36.85,12660.0,27.5762,27.5987,27.5762,27.5837,12660.0
2015-09-09 13:50:00,36.85,36.85,36.79,36.8,29298.0,27.5837,27.5837,27.5388,27.5463,29298.0
2015-09-09 13:55:00,36.79,36.79,36.73,36.75,31841.0,27.5388,27.5388,27.4939,27.5088,31841.0
2015-09-09 14:00:00,36.75,36.76,36.73,36.76,16930.0,27.5088,27.5163,27.4939,27.5163,16930.0
2015-09-09 14:05:00,36.76,36.82,36.74,36.79,14568.0,27.5163,27.5612,27.5014,27.5388,14568.0
2015-09-09 14:10:00,36.8,36.83,36.8,36.82,13745.0,27.5463,27.5687,27.5463,27.5612,13745.0
2015-09-09 14:15:00,36.82,36.82,36.79,36.81,12533.0,27.5612,27.5612,27.5388,27.5538,12533.0
2015-09-09 14:20:00,36.81,36.82,36.73,36.74,24091.0,27.5538,27.5612,27.4939,27.5014,24091.0
2015-09-09 14:25:00,36.75,36.79,36.74,36.79,59006.0,27.5088,27.5388,27.5014,27.5388,59006.0
2015-09-09 14:30:00,36.79,36.79,36.75,36.76,17631.0,27.5388,27.5388,27.5088,27.5163,17631.0
2015-09-09 14:35:00,36.77,36.79,36.76,36.76,19812.0,27.5238,27.5388,27.5163,27.5163,19812.0
2015-09-09 14:40:00,36.76,36.76,36.72,36.74,57534.0,27.5163,27.5163,27.4864,27.5014,57534.0
2015-09-09 14:45:00,36.74,36.75,36.68,36.69,21000.0,27.5014,27.5088,27.4565,27.4639,21000.0
2015-09-09 14:50:00,36.69,36.75,36.68,36.74,19658.0,27.4639,27.5088,27.4565,27.5014,19658.0
2015-09-09 14:55:00,36.75,36.75,36.72,36.74,29582.0,27.5088,27.5088,27.4864,27.5014,29582.0
2015-09-09 15:00:00,36.75,36.78,36.67,36.78,47533.0,27.5088,27.5313,27.449,27.5313,47533.0
2015-09-09 15:05:00,36.77,36.81,36.75,36.79,24227.0,27.5238,27.5538,27.5088,27.5388,24227.0
2015-09-09 15:10:00,36.79,36.8,36.7,36.76,56699.0,27.5388,27.5463,27.4714,27.5163,56699.0
2015-09-09 15:15:00,36.76,36.83,36.71,36.8,44624.0,27.5163,27.5687,27.4789,27.5463,44624.0
2015-09-09 15:20:00,36.79,36.81,36.76,36.79,41694.0,27.5388,27.5538,27.5163,27.5388,41694.0
2015-09-09 15:25:00,36.79,36.81,36.69,36.69,46113.0,27.5388,27.5538,27.4639,27.4639,46113.0
2015-09-09 15:30:00,36.69,36.69,36.57,36.6,58132.0,27.4639,27.4639,27.3741,27.3966,58132.0
2015-09-09 15:35:00,36.6,36.62,36.54,36.54,66372.0,27.3966,27.4115,27.3517,27.3517,66372.0
2015-09-09 15:40:00,36.54,36.54,36.45,36.46,78391.0,27.3517,27.3517,27.2843,27.2918,78391.0
2015-09-09 15:45:00,36.45,36.49,36.42,36.47,107363.0,27.2843,27.3142,27.2618,27.2993,107363.0
2015-09-09 15:50:00,36.46,36.51,36.44,36.45,122282.0,27.2918,27.3292,27.2768,27.2843,122282.0
2015-09-09 15:55:00,36.44,36.52,36.42,36.51,221646.0,27.2768,27.3367,27.2618,27.3292,221646.0
2015-09-10 09:30:00,36.32,36.85,36.32,36.73,61870.0,27.187,27.5837,27.187,27.4939,61870.0
2015-09-10 09:35:00,36.7,36.73,36.56,36.73,36566.0,27.4714,27.4939,27.3666,27.4939,36566.0
2015-09-10 09:40:00,36.77,36.87,36.73,36.74,33699.0,27.5238,27.5987,27.4939,27.5014,33699.0
2015-09-10 09:45:00,36.74,36.78,36.69,36.7,21493.0,27.5014,27.5313,27.4639,27.4714,21493.0
2015-09-10 09:50:00,36.69,36.75,36.63,36.63,12699.0,27.4639,27.5088,27.419,27.419,12699.0
2015-09-10 09:55:00,36.64,36.7,36.59,36.65,16729.0,27.4265,27.4714,27.3891,27.434,16729.0
2015-09-10 10:00:00,36.65,36.71,36.62,36.64,16911.0,27.434,27.4789,27.4115,27.4265,16911.0
2015-09-10 10:05:00,36.64,36.68,36.64,36.66,16948.0,27.4265,27.4565,27.4265,27.4415,16948.0
2015-09-10 10:10:00,36.66,36.66,36.59,36.64,17841.0,27.4415,27.4415,27.3891,27.4265,17841.0
2015-09-10 10:15:00,36.63,36.7,36.6,36.7,30181.0,27.419,27.4714,27.3966,27.4714,30181.0
2015-09-10 10:20:00,36.69,36.73,36.67,36.7,19799.0,27.4639,27.4939,27.449,27.4714,19799.0
2015-09-10 10:25:00,36.7,36.74,36.7,36.74,26808.0,27.4714,27.5014,27.4714,27.5014,26808.0
2015-09-10 10:30:00,36.74,36.81,36.73,36.8,25917.0,27.5014,27.5538,27.4939,27.5463,25917.0
2015-09-10 10:35:00,36.82,36.88,36.82,36.86,20516.0,27.5612,27.6062,27.5612,27.5912,20516.0
2015-09-10 10:40:00,36.86,36.94,36.86,36.93,18375.0,27.5912,27.6511,27.5912,27.6436,18375.0
2015-09-10 10:45:00,36.93,36.97,36.92,36.96,17993.0,27.6436,27.6735,27.6361,27.666,17993.0
2015-09-10 10:50:00,36.97,37.0,36.91,36.93,22334.0,27.6735,27.696,27.6286,27.6436,22334.0
2015-09-10 10:55:00,36.92,36.95,36.85,36.9,13050.0,27.6361,27.6586,27.5837,27.6211,13050.0
2015-09-10 11:00:00,36.89,36.89,36.8,36.8,22458.0,27.6136,27.6136,27.5463,27.5463,22458.0
2015-09-10 11:05:00,36.79,36.83,36.79,36.82,21170.0,27.5388,27.5687,27.5388,27.5612,21170.0
2015-09-10 11:10:00,36.82,36.85,36.78,36.78,18695.0,27.5612,27.5837,27.5313,27.5313,18695.0
2015-09-10 11:15:00,36.79,36.8,36.72,36.74,16431.0,27.5388,27.5463,27.4864,27.5014,16431.0
2015-09-10 11:20:00,36.74,36.75,36.69,36.73,21780.0,27.5014,27.5088,27.4639,27.4939,21780.0
2015-09-10 11:25:00,36.73,36.76,36.7,36.76,29877.0,27.4939,27.5163,27.4714,27.5163,29877.0
2015-09-10 11:30:00,36.77,36.82,36.77,36.81,18155.0,27.5238,27.5612,27.5238,27.5538,18155.0
2015-09-10 11:35:00,36.81,36.9,36.81,36.89,25740.0,27.5538,27.6211,27.5538,27.6136,25740.0
2015-09-10 11:40:00,36.89,36.89,36.79,36.85,21765.0,27.6136,27.6136,27.5388,27.5837,21765.0
2015-09-10 11:45:00,36.84,36.85,36.77,36.79,35673.0,27.5762,27.5837,27.5238,27.5388,35673.0
2015-09-10 11:50:00,36.79,36.79,36.73,36.78,19978.0,27.5388,27.5388,27.4939,27.5313,19978.0
2015-09-10 11:55:00,36.78,36.9,36.77,36.88,41234.0,27.5313,27.6211,27.5238,27.6062,41234.0
2015-09-10 12:00:00,36.89,36.91,36.87,36.88,11724.0,27.6136,27.6286,27.5987,27.6062,11724.0
2015-09-10 12:05:00,36.87,36.94,36.87,36.94,57076.0,27.5987,27.6511,27.5987,27.6511,57076.0
2015-09-10 12:10:00,36.94,36.95,36.91,36.92,14289.0,27.6511,27.6586,27.6286,27.6361,14289.0
2015-09-10 12:15:00,36.92,36.93,36.85,36.85,14192.0,27.6361,27.6436,27.5837,27.5837,14192.0
2015-09-10 12:20:00,36.86,36.91,36.85,36.85,15945.0,27.5912,27.6286,27.5837,27.5837,15945.0
2015-09-10 12:25:00,36.84,36.88,36.83,36.86,22724.0,27.5762,27.6062,27.5687,27.5912,22724.0
2015-09-10 12:30:00,36.85,36.87,36.83,36.86,27478.0,27.5837,27.5987,27.5687,27.5912,27478.0
2015-09-10 12:35:00,36.85,36.91,36.85,36.89,22629.0,27.5837,27.6286,27.5837,27.6136,22629.0
2015-09-10 12:40:00,36.89,36.9,36.86,36.87,12474.0,27.6136,27.6211,27.5912,27.5987,12474.0
2015-09-10 12:45:00,36.87,36.95,36.86,36.94,20057.0,27.5987,27.6586,27.5912,27.6511,20057.0
2015-09-10 12:50:00,36.95,36.96,36.91,36.91,9275.0,27.6586,27.666,27.6286,27.6286,9275.0
2015-09-10 12:55:00,36.91,36.94,36.88,36.91,16973.0,27.6286,27.6511,27.6062,27.6286,16973.0
2015-09-10 13:00:00,36.91,36.91,36.87,36.88,13186.0,27.6286,27.6286,27.5987,27.6062,13186.0
2015-09-10 13:05:00,36.88,36.91,36.87,36.89,26132.0,27.6062,27.6286,27.5987,27.6136,26132.0
2015-09-10 13:10:00,36.9,36.94,36.9,36.9,17043.0,27.6211,27.6511,27.6211,27.6211,17043.0
2015-09-10 13:15:00,36.9,36.94,36.9,36.92,24581.0,27.6211,27.6511,27.6211,27.6361,24581.0
2015-09-10 13:20:00,36.92,36.99,36.9,36.98,25093.0,27.6361,27.6885,27.6211,27.681,25093.0
2015-09-10 13:25:00,36.99,37.1,36.99,37.05,37143.0,27.6885,27.7708,27.6885,27.7334,37143.0
2015-09-10 13:30:00,37.05,37.12,37.04,37.12,13756.0,27.7334,27.7858,27.7259,27.7858,13756.0
2015-09-10 13:35:00,37.12,37.16,37.09,37.11,29404.0,27.7858,27.8158,27.7634,27.7783,29404.0
2015-09-10 13:40:00,37.12,37.13,37.06,37.08,12693.0,27.7858,27.7933,27.7409,27.7559,12693.0
2015-09-10 13:45:00,37.07,37.07,36.98,37.01,18989.0,27.7484,27.7484,27.681,27.7035,18989.0
2015-09-10 13:50:00,37.01,37.03,36.97,36.97,9705.0,27.7035,27.7184,27.6735,27.6735,9705.0
2015-09-10 13:55:00,36.97,37.0,36.94,37.0,12866.0,27.6735,27.696,27.6511,27.696,12866.0
2015-09-10 14:00:00,37.01,37.04,36.99,37.02,19001.0,27.7035,27.7259,27.6885,27.711,19001.0
2015-09-10 14:05:00,37.02,37.05,36.99,37.02,54549.0,27.711,27.7334,27.6885,27.711,54549.0
2015-09-10 14:10:00,37.03,37.07,37.03,37.05,32890.0,27.7184,27.7484,27.7184,27.7334,32890.0
2015-09-10 14:15:00,37.05,37.08,37.04,37.07,48846.0,27.7334,27.7559,27.7259,27.7484,48846.0
2015-09-10 14:20:00,37.06,37.1,37.04,37.09,22981.0,27.7409,27.7708,27.7259,27.7634,22981.0
2015-09-10 14:25:00,37.09,37.12,37.07,37.09,22228.0,27.7634,27.7858,27.7484,27.7634,22228.0
2015-09-10 14:30:00,37.09,37.12,37.07,37.08,36200.0,27.7634,27.7858,27.7484,27.7559,36200.0
2015-09-10 14:35:00,37.07,37.09,37.06,37.09,38159.0,27.7484,27.7634,27.7409,27.7634,38159.0
2015-09-10 14:40:00,37.07,37.11,37.07,37.09,31718.0,27.7484,27.7783,27.7484,27.7634,31718.0
2015-09-10 14:45:00,37.08,37.09,37.04,37.08,42018.0,27.7559,27.7634,27.7259,27.7559,42018.0
2015-09-10 14:50:00,37.07,37.11,37.05,37.06,55913.0,27.7484,27.7783,27.7334,27.7409,55913.0
2015-09-10 14:55:00,37.05,37.05,36.93,36.93,33753.0,27.7334,27.7334,27.6436,27.6436,33753.0
2015-09-10 15:00:00,36.92,36.94,36.88,36.91,16231.0,27.6361,27.6511,27.6062,27.6286,16231.0
2015-09-10 15:05:00,36.9,36.94,36.9,36.91,14480.0,27.6211,27.6511,27.6211,27.6286,14480.0
2015-09-10 15:10:00,36.91,36.95,36.9,36.95,12642.0,27.6286,27.6586,27.6211,27.6586,12642.0
2015-09-10 15:15:00,36.96,37.01,36.91,36.92,23135.0,27.666,27.7035,27.6286,27.6361,23135.0
2015-09-10 15:20:00,36.93,36.93,36.84,36.86,25475.0,27.6436,27.6436,27.5762,27.5912,25475.0
2015-09-10 15:25:00,36.86,36.88,36.81,36.84,25524.0,27.5912,27.6062,27.5538,27.5762,25524.0
2015-09-10 15:30:00,36.83,36.84,36.73,36.76,40227.0,27.5687,27.5762,27.4939,27.5163,40227.0
2015-09-10 15:35:00,36.76,36.79,36.7,36.74,44495.0,27.5163,27.5388,27.4714,27.5014,44495.0
2015-09-10 15:40:00,36.73,36.73,36.63,36.65,67706.0,27.4939,27.4939,27.419,27.434,67706.0
2015-09-10 15:45:00,36.64,36.67,36.57,36.66,89410.0,27.4265,27.449,27.3741,27.4415,89410.0
2015-09-10 15:50:00,36.66,36.72,36.63,36.67,81006.0,27.4415,27.4864,27.419,27.449,81006.0
2015-09-10 15:55:00,36.68,36.77,36.67,36.75,196736.0,27.4565,27.5238,27.449,27.5088,196736.0
2015-09-11 09:30:00,36.72,36.77,36.59,36.59,26763.0,27.4864,27.5238,27.3891,27.3891,26763.0
2015-09-11 09:35:00,36.59,36.65,36.56,36.62,10789.0,27.3891,27.434,27.3666,27.4115,10789.0
2015-09-11 09:40:00,36.59,36.67,36.56,36.62,25702.0,27.3891,27.449,27.3666,27.4115,25702.0
2015-09-11 09:45:00,36.61,36.63,36.56,36.57,28401.0,27.4041,27.419,27.3666,27.3741,28401.0
2015-09-11 09:50:00,36.59,36.59,36.55,36.55,12443.0,27.3891,27.3891,27.3591,27.3591,12443.0
2015-09-11 09:55:00,36.55,36.56,36.51,36.56,6401.0,27.3591,27.3666,27.3292,27.3666,6401.0
2015-09-11 10:00:00,36.55,36.59,36.49,36.57,21058.0,27.3591,27.3891,27.3142,27.3741,21058.0
2015-09-11 10:05:00,36.58,36.58,36.51,36.57,13000.0,27.3816,27.3816,27.3292,27.3741,13000.0
2015-09-11 10:10:00,36.57,36.6,36.56,36.59,23113.0,27.3741,27.3966,27.3666,27.3891,23113.0
2015-09-11 10:15:00,36.59,36.64,36.57,36.64,37377.0,27.3891,27.4265,27.3741,27.4265,37377.0
2015-09-11 10:20:00,36.64,36.64,36.61,36.62,25043.0,27.4265,27.4265,27.4041,27.4115,25043.0
2015-09-11 10:25:00,36.61,36.66,36.6,36.61,21027.0,27.4041,27.4415,27.3966,27.4041,21027.0
2015-09-11 10:30:00,36.6,36.68,36.6,36.66,13549.0,27.3966,27.4565,27.3966,27.4415,13549.0
2015-09-11 10:35:00,36.66,36.67,36.62,36.67,9971.0,27.4415,27.449,27.4115,27.449,9971.0
2015-09-11 10:40:00,36.68,36.7,36.65,36.69,11370.0,27.4565,27.4714,27.434,27.4639,11370.0
2015-09-11 10:45:00,36.7,36.72,36.67,36.71,122832.0,27.4714,27.4864,27.449,27.4789,122832.0
2015-09-11 10:50:00,36.7,36.7,36.67,36.69,26477.0,27.4714,27.4714,27.449,27.4639,26477.0
2015-09-11 10:55:00,36.68,36.7,36.67,36.69,15514.0,27.4565,27.4714,27.449,27.4639,15514.0
2015-09-11 11:00:00,36.68,36.71,36.68,36.7,49275.0,27.4565,27.4789,27.4565,27.4714,49275.0
2015-09-11 11:05:00,36.71,36.76,36.7,36.74,32531.0,27.4789,27.5163,27.4714,27.5014,32531.0
2015-09-11 11:10:00,36.74,36.74,36.71,36.73,32482.0,27.5014,27.5014,27.4789,27.4939,32482.0
2015-09-11 11:15:00,36.73,36.78,36.71,36.78,13191.0,27.4939,27.5313,27.4789,27.5313,13191.0
2015-09-11 11:20:00,36.79,36.79,36.75,36.78,11509.0,27.5388,27.5388,27.5088,27.5313,11509.0
2015-09-11 11:25:00,36.78,36.81,36.77,36.8,19182.0,27.5313,27.5538,27.5238,27.5463,19182.0
2015-09-11 11:30:00,36.8,36.81,36.76,36.77,20989.0,27.5463,27.5538,27.5163,27.5238,20989.0
2015-09-11 11:35:00,36.77,36.86,36.76,36.86,20904.0,27.5238,27.5912,27.5163,27.5912,20904.0
2015-09-11 11:40:00,36.86,36.87,36.82,36.84,9651.0,27.5912,27.5987,27.5612,27.5762,9651.0
2015-09-11 11:45:00,36.84,36.86,36.81,36.85,17273.0,27.5762,27.5912,27.5538,27.5837,17273.0
2015-09-11 11:50:00,36.86,36.95,36.86,36.92,21617.0,27.5912,27.6586,27.5912,27.6361,21617.0
2015-09-11 11:55:00,36.92,36.92,36.89,36.9,10801.0,27.6361,27.6361,27.6136,27.6211,10801.0
2015-09-11 12:00:00,36.91,37.02,36.88,37.0,40447.0,27.6286,27.711,27.6062,27.696,40447.0
2015-09-11 12:05:00,37.0,37.0,36.96,36.96,8644.0,27.696,27.696,27.666,27.666,8644.0
2015-09-11 12:10:00,36.96,37.01,36.95,37.01,5780.0,27.666,27.7035,27.6586,27.7035,5780.0
2015-09-11 12:15:00,37.02,37.06,37.01,37.06,34383.0,27.711,27.7409,27.7035,27.7409,34383.0
2015-09-11 12:20:00,37.06,37.06,37.01,37.02,11515.0,27.7409,27.7409,27.7035,27.711,11515.0
2015-09-11 12:25:00,37.03,37.03,36.98,36.98,14692.0,27.7184,27.7184,27.681,27.681,14692.0
2015-09-11 12:30:00,36.98,37.0,36.97,36.99,8432.0,27.681,27.696,27.6735,27.6885,8432.0
2015-09-11 12:35:00,36.99,37.04,36.99,37.01,19606.0,27.6885,27.7259,27.6885,27.7035,19606.0
2015-09-11 12:40:00,37.01,37.08,37.0,37.08,18282.0,27.7035,27.7559,27.696,27.7559,18282.0
2015-09-11 12:45:00,37.09,37.21,37.09,37.17,37084.0,27.7634,27.8532,27.7634,27.8232,37084.0
2015-09-11 12:50:00,37.18,37.2,37.11,37.12,12294.0,27.8307,27.8457,27.7783,27.7858,12294.0
2015-09-11 12:55:00,37.11,37.14,37.11,37.13,18292.0,27.7783,27.8008,27.7783,27.7933,18292.0
2015-09-11 13:00:00,37.13,37.13,37.1,37.1,19063.0,27.7933,27.7933,27.7708,27.7708,19063.0
2015-09-11 13:05:00,37.09,37.09,37.03,37.03,12405.0,27.7634,27.7634,27.7184,27.7184,12405.0
2015-09-11 13:10:00,37.04,37.08,37.04,37.05,11379.0,27.7259,27.7559,27.7259,27.7334,11379.0
2015-09-11 13:15:00,37.05,37.06,37.03,37.05,10454.0,27.7334,27.7409,27.7184,27.7334,10454.0
2015-09-11 13:20:00,37.04,37.04,36.99,36.99,12637.0,27.7259,27.7259,27.6885,27.6885,12637.0
2015-09-11 13:25:00,36.98,36.99,36.92,36.93,38864.0,27.681,27.6885,27.6361,27.6436,38864.0
2015-09-11 13:30:00,36.93,36.96,36.91,36.92,11191.0,27.6436,27.666,27.6286,27.6361,11191.0
2015-09-11 13:35:00,36.91,36.91,36.88,36.9,22900.0,27.6286,27.6286,27.6062,27.6211,22900.0
2015-09-11 13:40:00,36.9,36.91,36.88,36.91,35602.0,27.6211,27.6286,27.6062,27.6286,35602.0
2015-09-11 13:45:00,36.91,36.92,36.88,36.9,32219.0,27.6286,27.6361,27.6062,27.6211,32219.0
2015-09-11 13:50:00,36.89,36.95,36.89,36.94,37778.0,27.6136,27.6586,27.6136,27.6511,37778.0
2015-09-11 13:55:00,36.94,36.95,36.92,36.93,10032.0,27.6511,27.6586,27.6361,27.6436,10032.0
2015-09-11 14:00:00,36.94,36.94,36.87,36.87,30111.0,27.6511,27.6511,27.5987,27.5987,30111.0
2015-09-11 14:05:00,36.87,36.93,36.84,36.93,21970.0,27.5987,27.6436,27.5762,27.6436,21970.0
2015-09-11 14:10:00,36.92,36.93,36.88,36.89,21466.0,27.6361,27.6436,27.6062,27.6136,21466.0
2015-09-11 14:15:00,36.89,36.96,36.87,36.96,15155.0,27.6136,27.666,27.5987,27.666,15155.0
2015-09-11 14:20:00,36.96,37.0,36.96,36.99,15330.0,27.666,27.696,27.666,27.6885,15330.0
2015-09-11 14:25:00,36.99,36.99,36.94,36.95,13319.0,27.6885,27.6885,27.6511,27.6586,13319.0
2015-09-11 14:30:00,36.96,37.01,36.96,36.99,14234.0,27.666,27.7035,27.666,27.6885,14234.0
2015-09-11 14:35:00,36.99,37.01,36.99,37.0,26018.0,27.6885,27.7035,27.6885,27.696,26018.0
2015-09-11 14:40:00,36.99,36.99,36.95,36.95,14788.0,27.6885,27.6885,27.6586,27.6586,14788.0
2015-09-11 14:45:00,36.96,36.98,36.95,36.96,6866.0,27.666,27.681,27.6586,27.666,6866.0
2015-09-11 14:50:00,36.97,36.98,36.9,36.94,28541.0,27.6735,27.681,27.6211,27.6511,28541.0
2015-09-11 14:55:00,36.94,36.97,36.93,36.97,34936.0,27.6511,27.6735,27.6436,27.6735,34936.0
2015-09-11 15:00:00,36.97,37.02,36.96,36.97,37591.0,27.6735,27.711,27.666,27.6735,37591.0
2015-09-11 15:05:00,36.98,37.03,36.97,36.99,20747.0,27.681,27.7184,27.6735,27.6885,20747.0
2015-09-11 15:10:00,36.99,37.05,36.98,37.04,25932.0,27.6885,27.7334,27.681,27.7259,25932.0
2015-09-11 15:15:00,37.04,37.06,37.03,37.03,19286.0,27.7259,27.7409,27.7184,27.7184,19286.0
2015-09-11 15:20:00,37.03,37.07,37.02,37.06,27800.0,27.7184,27.7484,27.711,27.7409,27800.0
2015-09-11 15:25:00,37.05,37.07,37.04,37.05,30353.0,27.7334,27.7484,27.7259,27.7334,30353.0
2015-09-11 15:30:00,37.05,37.06,37.02,37.06,31640.0,27.7334,27.7409,27.711,27.7409,31640.0
2015-09-11 15:35:00,37.06,37.13,37.06,37.12,39919.0,27.7409,27.7933,27.7409,27.7858,39919.0
2015-09-11 15:40:00,37.11,37.12,37.09,37.09,28478.0,27.7783,27.7858,27.7634,27.7634,28478.0
2015-09-11 15:45:00,37.1,37.1,37.07,37.07,45289.0,27.7708,27.7708,27.7484,27.7484,45289.0
2015-09-11 15:50:00,37.07,37.12,37.06,37.09,58989.0,27.7484,27.7858,27.7409,27.7634,58989.0
2015-09-11 15:55:00,37.09,37.23,37.09,37.22,273096.0,27.7634,27.8681,27.7634,27.8607,273096.0
2015-09-14 09:30:00,37.2,37.34,37.05,37.2,20976.0,27.8457,27.9505,27.7334,27.8457,20976.0
2015-09-14 09:35:00,37.2,37.3,37.19,37.24,23513.0,27.8457,27.9205,27.8382,27.8756,23513.0
2015-09-14 09:40:00,37.28,37.3,37.2,37.21,15444.0,27.9056,27.9205,27.8457,27.8532,15444.0
2015-09-14 09:45:00,37.2,37.2,37.09,37.1,23693.0,27.8457,27.8457,27.7634,27.7708,23693.0
2015-09-14 09:50:00,37.1,37.17,37.08,37.14,13969.0,27.7708,27.8232,27.7559,27.8008,13969.0
2015-09-14 09:55:00,37.15,37.17,37.11,37.12,9826.0,27.8083,27.8232,27.7783,27.7858,9826.0
2015-09-14 10:00:00,37.12,37.24,37.11,37.22,12224.0,27.7858,27.8756,27.7783,27.8607,12224.0
2015-09-14 10:05:00,37.22,37.25,37.21,37.22,8700.0,27.8607,27.8831,27.8532,27.8607,8700.0
2015-09-14 10:10:00,37.22,37.25,37.21,37.22,9095.0,27.8607,27.8831,27.8532,27.8607,9095.0
2015-09-14 10:15:00,37.23,37.25,37.19,37.21,10001.0,27.8681,27.8831,27.8382,27.8532,10001.0
2015-09-14 10:20:00,37.22,37.23,37.16,37.2,12998.0,27.8607,27.8681,27.8158,27.8457,12998.0
2015-09-14 10:25:00,37.19,37.19,37.15,37.17,3201.0,27.8382,27.8382,27.8083,27.8232,3201.0
2015-09-14 10:30:00,37.17,37.2,37.17,37.19,11177.0,27.8232,27.8457,27.8232,27.8382,11177.0
2015-09-14 10:35:00,37.19,37.23,37.17,37.22,10418.0,27.8382,27.8681,27.8232,27.8607,10418.0
2015-09-14 10:40:00,37.22,37.23,37.2,37.2,9837.0,27.8607,27.8681,27.8457,27.8457,9837.0
2015-09-14 10:45:00,37.21,37.27,37.21,37.25,10023.0,27.8532,27.8981,27.8532,27.8831,10023.0
2015-09-14 10:50:00,37.26,37.27,37.2,37.24,29286.0,27.8906,27.8981,27.8457,27.8756,29286.0
2015-09-14 10:55:00,37.24,37.25,37.19,37.24,16028.0,27.8756,27.8831,27.8382,27.8756,16028.0
2015-09-14 11:00:00,37.24,37.25,37.21,37.22,16426.0,27.8756,27.8831,27.8532,27.8607,16426.0
2015-09-14 11:05:00,37.23,37.26,37.23,37.24,17567.0,27.8681,27.8906,27.8681,27.8756,17567.0
2015-09-14 11:10:00,37.25,37.25,37.2,37.23,34265.0,27.8831,27.8831,27.8457,27.8681,34265.0
2015-09-14 11:15:00,37.23,37.26,37.22,37.26,21654.0,27.8681,27.8906,27.8607,27.8906,21654.0
2015-09-14 11:20:00,37.26,37.27,37.23,37.25,16262.0,27.8906,27.8981,27.8681,27.8831,16262.0
2015-09-14 11:25:00,37.25,37.27,37.21,37.26,29677.0,27.8831,27.8981,27.8532,27.8906,29677.0
2015-09-14 11:30:00,37.25,37.28,37.24,37.27,10508.0,27.8831,27.9056,27.8756,27.8981,10508.0
2015-09-14 11:35:00,37.27,37.33,37.26,37.29,14082.0,27.8981,27.943,27.8906,27.9131,14082.0
2015-09-14 11:40:00,37.29,37.32,37.28,37.32,10754.0,27.9131,27.9355,27.9056,27.9355,10754.0
2015-09-14 11:45:00,37.31,37.31,37.27,37.29,15843.0,27.928,27.928,27.8981,27.9131,15843.0
2015-09-14 11:50:00,37.29,37.32,37.25,37.32,14783.0,27.9131,27.9355,27.8831,27.9355,14783.0
2015-09-14 11:55:00,37.32,37.33,37.3,37.3,15208.0,27.9355,27.943,27.9205,27.9205,15208.0
2015-09-14 12:00:00,37.3,37.31,37.28,37.28,8249.0,27.9205,27.928,27.9056,27.9056,8249.0
2015-09-14 12:05:00,37.29,37.29,37.26,37.26,12687.0,27.9131,27.9131,27.8906,27.8906,12687.0
2015-09-14 12:10:00,37.27,37.28,37.21,37.23,10873.0,27.8981,27.9056,27.8532,27.8681,10873.0
2015-09-14 12:15:00,37.22,37.24,37.22,37.23,7327.0,27.8607,27.8756,27.8607,27.8681,7327.0
2015-09-14 12:20:00,37.24,37.28,37.23,37.28,22376.0,27.8756,27.9056,27.8681,27.9056,22376.0
2015-09-14 12:25:00,37.29,37.33,37.29,37.32,13404.0,27.9131,27.943,27.9131,27.9355,13404.0
2015-09-14 12:30:00,37.32,37.36,37.3,37.36,18892.0,27.9355,27.9655,27.9205,27.9655,18892.0
2015-09-14 12:35:00,37.36,37.37,37.32,37.33,13797.0,27.9655,27.9729,27.9355,27.943,13797.0
2015-09-14 12:40:00,37.33,37.33,37.3,37.3,7832.0,27.943,27.943,27.9205,27.9205,7832.0
2015-09-14 12:45:00,37.31,37.34,37.3,37.33,19333.0,27.928,27.9505,27.9205,27.943,19333.0
2015-09-14 12:50:00,37.33,37.33,37.3,37.32,21959.0,27.943,27.943,27.9205,27.9355,21959.0
2015-09-14 12:55:00,37.32,37.34,37.3,37.3,8670.0,27.9355,27.9505,27.9205,27.9205,8670.0
2015-09-14 13:00:00,37.3,37.31,37.24,37.25,9611.0,27.9205,27.928,27.8756,27.8831,9611.0
2015-09-14 13:05:00,37.25,37.27,37.25,37.26,11253.0,27.8831,27.8981,27.8831,27.8906,11253.0
2015-09-14 13:10:00,37.25,37.27,37.25,37.25,17443.0,27.8831,27.8981,27.8831,27.8831,17443.0
2015-09-14 13:15:00,37.25,37.26,37.24,37.26,13848.0,27.8831,27.8906,27.8756,27.8906,13848.0
2015-09-14 13:20:00,37.26,37.3,37.25,37.28,11792.0,27.8906,27.9205,27.8831,27.9056,11792.0
2015-09-14 13:25:00,37.28,37.3,37.28,37.3,4125.0,27.9056,27.9205,27.9056,27.9205,4125.0
2015-09-14 13:30:00,37.3,37.31,37.27,37.28,15593.0,27.9205,27.928,27.8981,27.9056,15593.0
2015-09-14 13:35:00,37.29,37.31,37.26,37.3,11026.0,27.9131,27.928,27.8906,27.9205,11026.0
2015-09-14 13:40:00,37.31,37.39,37.31,37.38,17835.0,27.928,27.9879,27.928,27.9804,17835.0
2015-09-14 13:45:00,37.39,37.4,37.37,37.38,20252.0,27.9879,27.9954,27.9729,27.9804,20252.0
2015-09-14 13:50:00,37.39,37.39,37.33,37.33,9836.0,27.9879,27.9879,27.943,27.943,9836.0
2015-09-14 13:55:00,37.33,37.39,37.31,37.38,62208.0,27.943,27.9879,27.928,27.9804,62208.0
2015-09-14 14:00:00,37.38,37.38,37.33,37.34,21220.0,27.9804,27.9804,27.943,27.9505,21220.0
2015-09-14 14:05:00,37.34,37.34,37.27,37.27,11741.0,27.9505,27.9505,27.8981,27.8981,11741.0
2015-09-14 14:10:00,37.28,37.28,37.26,37.28,10422.0,27.9056,27.9056,27.8906,27.9056,10422.0
2015-09-14 14:15:00,37.27,37.28,37.24,37.26,9899.0,27.8981,27.9056,27.8756,27.8906,9899.0
2015-09-14 14:20:00,37.25,37.29,37.25,37.25,9021.0,27.8831,27.9131,27.8831,27.8831,9021.0
2015-09-14 14:25:00,37.25,37.27,37.21,37.22,18205.0,27.8831,27.8981,27.8532,27.8607,18205.0
2015-09-14 14:30:00,37.23,37.24,37.18,37.19,10604.0,27.8681,27.8756,27.8307,27.8382,10604.0
2015-09-14 14:35:00,37.19,37.22,37.18,37.2,16956.0,27.8382,27.8607,27.8307,27.8457,16956.0
2015-09-14 14:40:00,37.2,37.21,37.16,37.2,15425.0,27.8457,27.8532,27.8158,27.8457,15425.0
2015-09-14 14:45:00,37.19,37.25,37.19,37.2,16937.0,27.8382,27.8831,27.8382,27.8457,16937.0
2015-09-14 14:50:00,37.2,37.2,37.16,37.19,10251.0,27.8457,27.8457,27.8158,27.8382,10251.0
2015-09-14 14:55:00,37.19,37.27,37.19,37.2,14037.0,27.8382,27.8981,27.8382,27.8457,14037.0
2015-09-14 15:00:00,37.2,37.22,37.19,37.19,18731.0,27.8457,27.8607,27.8382,27.8382,18731.0
2015-09-14 15:05:00,37.19,37.21,37.18,37.19,19368.0,27.8382,27.8532,27.8307,27.8382,19368.0
2015-09-14 15:10:00,37.19,37.25,37.18,37.24,20918.0,27.8382,27.8831,27.8307,27.8756,20918.0
2015-09-14 15:15:00,37.25,37.3,37.24,37.3,23085.0,27.8831,27.9205,27.8756,27.9205,23085.0
2015-09-14 15:20:00,37.29,37.3,37.24,37.27,30124.0,27.9131,27.9205,27.8756,27.8981,30124.0
2015-09-14 15:25:00,37.27,37.27,37.23,37.25,33471.0,27.8981,27.8981,27.8681,27.8831,33471.0
2015-09-14 15:30:00,37.25,37.27,37.22,37.25,22809.0,27.8831,27.8981,27.8607,27.8831,22809.0
2015-09-14 15:35:00,37.25,37.25,37.19,37.2,35076.0,27.8831,27.8831,27.8382,27.8457,35076.0
2015-09-14 15:40:00,37.2,37.23,37.19,37.2,27177.0,27.8457,27.8681,27.8382,27.8457,27177.0
2015-09-14 15:45:00,37.2,37.23,37.16,37.16,54962.0,27.8457,27.8681,27.8158,27.8158,54962.0
2015-09-14 15:50:00,37.17,37.21,37.16,37.16,63841.0,27.8232,27.8532,27.8158,27.8158,63841.0
2015-09-14 15:55:00,37.16,37.24,37.15,37.2,246174.0,27.8158,27.8756,27.8083,27.8457,246174.0
2015-09-15 09:30:00,37.26,37.27,37.04,37.11,16114.0,27.8906,27.8981,27.7259,27.7783,16114.0
2015-09-15 09:35:00,37.16,37.17,37.05,37.05,4214.0,27.8158,27.8232,27.7334,27.7334,4214.0
2015-09-15 09:40:00,37.05,37.06,37.01,37.01,58533.0,27.7334,27.7409,27.7035,27.7035,58533.0
2015-09-15 09:45:00,37.03,37.03,36.93,36.98,47777.0,27.7184,27.7184,27.6436,27.681,47777.0
2015-09-15 09:50:00,36.98,37.0,36.95,36.96,17561.0,27.681,27.696,27.6586,27.666,17561.0
2015-09-15 09:55:00,36.96,36.98,36.91,36.97,17490.0,27.666,27.681,27.6286,27.6735,17490.0
2015-09-15 10:00:00,36.96,36.97,36.9,36.91,11900.0,27.666,27.6735,27.6211,27.6286,11900.0
2015-09-15 10:05:00,36.9,36.94,36.89,36.91,11808.0,27.6211,27.6511,27.6136,27.6286,11808.0
2015-09-15 10:10:00,36.92,36.93,36.88,36.9,17595.0,27.6361,27.6436,27.6062,27.6211,17595.0
2015-09-15 10:15:00,36.91,36.95,36.87,36.95,15351.0,27.6286,27.6586,27.5987,27.6586,15351.0
2015-09-15 10:20:00,36.95,37.02,36.95,36.99,35638.0,27.6586,27.711,27.6586,27.6885,35638.0
2015-09-15 10:25:00,36.99,37.03,36.98,36.99,67871.0,27.6885,27.7184,27.681,27.6885,67871.0
2015-09-15 10:30:00,36.99,37.09,36.99,37.07,32793.0,27.6885,27.7634,27.6885,27.7484,32793.0
2015-09-15 10:35:00,37.05,37.09,37.04,37.09,33900.0,27.7334,27.7634,27.7259,27.7634,33900.0
2015-09-15 10:40:00,37.09,37.17,37.09,37.17,19645.0,27.7634,27.8232,27.7634,27.8232,19645.0
2015-09-15 10:45:00,37.17,37.19,37.14,37.16,57922.0,27.8232,27.8382,27.8008,27.8158,57922.0
2015-09-15 10:50:00,37.16,37.19,37.16,37.18,22323.0,27.8158,27.8382,27.8158,27.8307,22323.0
2015-09-15 10:55:00,37.18,37.18,37.12,37.14,22975.0,27.8307,27.8307,27.7858,27.8008,22975.0
2015-09-15 11:00:00,37.15,37.17,37.1,37.13,16780.0,27.8083,27.8232,27.7708,27.7933,16780.0
2015-09-15 11:05:00,37.13,37.17,37.13,37.16,23681.0,27.7933,27.8232,27.7933,27.8158,23681.0
2015-09-15 11:10:00,37.16,37.17,37.15,37.15,24068.0,27.8158,27.8232,27.8083,27.8083,24068.0
2015-09-15 11:15:00,37.16,37.18,37.14,37.18,26178.0,27.8158,27.8307,27.8008,27.8307,26178.0
2015-09-15 11:20:00,37.18,37.19,37.15,37.19,17742.0,27.8307,27.8382,27.8083,27.8382,17742.0
2015-09-15 11:25:00,37.19,37.23,37.18,37.21,11055.0,27.8382,27.8681,27.8307,27.8532,11055.0
2015-09-15 11:30:00,37.21,37.23,37.14,37.15,17900.0,27.8532,27.8681,27.8008,27.8083,17900.0
2015-09-15 11:35:00,37.15,37.21,37.14,37.16,18854.0,27.8083,27.8532,27.8008,27.8158,18854.0
2015-09-15 11:40:00,37.15,37.19,37.15,37.18,26170.0,27.8083,27.8382,27.8083,27.8307,26170.0
2015-09-15 11:45:00,37.19,37.2,37.14,37.14,16570.0,27.8382,27.8457,27.8008,27.8008,16570.0
2015-09-15 11:50:00,37.14,37.15,37.09,37.14,17892.0,27.8008,27.8083,27.7634,27.8008,17892.0
2015-09-15 11:55:00,37.14,37.2,37.14,37.2,13376.0,27.8008,27.8457,27.8008,27.8457,13376.0
2015-09-15 12:00:00,37.2,37.21,37.17,37.17,7844.0,27.8457,27.8532,27.8232,27.8232,7844.0
2015-09-15 12:05:00,37.17,37.23,37.17,37.22,16740.0,27.8232,27.8681,27.8232,27.8607,16740.0
2015-09-15 12:10:00,37.23,37.25,37.2,37.22,10600.0,27.8681,27.8831,27.8457,27.8607,10600.0
2015-09-15 12:15:00,37.23,37.27,37.23,37.25,19730.0,27.8681,27.8981,27.8681,27.8831,19730.0
2015-09-15 12:20:00,37.25,37.26,37.21,37.23,25382.0,27.8831,27.8906,27.8532,27.8681,25382.0
2015-09-15 12:25:00,37.23,37.31,37.23,37.3,9939.0,27.8681,27.928,27.8681,27.9205,9939.0
2015-09-15 12:30:00,37.3,37.31,37.28,37.29,12913.0,27.9205,27.928,27.9056,27.9131,12913.0
2015-09-15 12:35:00,37.29,37.3,37.27,37.29,17058.0,27.9131,27.9205,27.8981,27.9131,17058.0
2015-09-15 12:40:00,37.3,37.3,37.24,37.24,19438.0,27.9205,27.9205,27.8756,27.8756,19438.0
2015-09-15 12:45:00,37.24,37.3,37.24,37.3,33368.0,27.8756,27.9205,27.8756,27.9205,33368.0
2015-09-15 12:50:00,37.3,37.3,37.26,37.26,10045.0,27.9205,27.9205,27.8906,27.8906,10045.0
2015-09-15 12:55:00,37.27,37.28,37.24,37.26,10778.0,27.8981,27.9056,27.8756,27.8906,10778.0
2015-09-15 13:00:00,37.26,37.26,37.24,37.25,18053.0,27.8906,27.8906,27.8756,27.8831,18053.0
2015-09-15 13:05:00,37.25,37.25,37.22,37.25,19158.0,27.8831,27.8831,27.8607,27.8831,19158.0
2015-09-15 13:10:00,37.24,37.32,37.23,37.32,27759.0,27.8756,27.9355,27.8681,27.9355,27759.0
2015-09-15 13:15:00,37.31,37.37,37.3,37.37,13806.0,27.928,27.9729,27.9205,27.9729,13806.0
2015-09-15 13:20:00,37.35,37.38,37.35,37.37,9946.0,27.958,27.9804,27.958,27.9729,9946.0
2015-09-15 13:25:00,37.37,37.4,37.34,37.35,29595.0,27.9729,27.9954,27.9505,27.958,29595.0
2015-09-15 13:30:00,37.35,37.4,37.35,37.38,35712.0,27.958,27.9954,27.958,27.9804,35712.0
2015-09-15 13:35:00,37.36,37.36,37.34,37.36,12222.0,27.9655,27.9655,27.9505,27.9655,12222.0
2015-09-15 13:40:00,37.36,37.4,37.35,37.38,32991.0,27.9655,27.9954,27.958,27.9804,32991.0
2015-09-15 13:45:00,37.37,37.42,37.37,37.42,17570.0,27.9729,28.0104,27.9729,28.0104,17570.0
2015-09-15 13:50:00,37.41,37.43,37.4,37.41,10189.0,28.0029,28.0179,27.9954,28.0029,10189.0
2015-09-15 13:55:00,37.41,37.46,37.4,37.45,24751.0,28.0029,28.0403,27.9954,28.0328,24751.0
2015-09-15 14:00:00,37.45,37.49,37.43,37.48,15439.0,28.0328,28.0628,28.0179,28.0553,15439.0
2015-09-15 14:05:00,37.48,37.5,37.47,37.48,32034.0,28.0553,28.0703,28.0478,28.0553,32034.0
2015-09-15 14:10:00,37.48,37.54,37.46,37.52,45268.0,28.0553,28.1002,28.0403,28.0852,45268.0
2015-09-15 14:15:00,37.52,37.53,37.5,37.52,19583.0,28.0852,28.0927,28.0703,28.0852,19583.0
2015-09-15 14:20:00,37.52,37.53,37.49,37.52,27150.0,28.0852,28.0927,28.0628,28.0852,27150.0
2015-09-15 14:25:00,37.52,37.55,37.51,37.54,19701.0,28.0852,28.1077,28.0777,28.1002,19701.0
2015-09-15 14:30:00,37.55,37.6,37.55,37.57,51778.0,28.1077,28.1451,28.1077,28.1227,51778.0
2015-09-15 14:35:00,37.57,37.63,37.56,37.61,54860.0,28.1227,28.1676,28.1152,28.1526,54860.0
2015-09-15 14:40:00,37.6,37.66,37.6,37.66,41237.0,28.1451,28.19,28.1451,28.19,41237.0
2015-09-15 14:45:00,37.65,37.72,37.64,37.69,39888.0,28.1825,28.2349,28.175,28.2125,39888.0
2015-09-15 14:50:00,37.7,37.74,37.66,37.69,74751.0,28.22,28.2499,28.19,28.2125,74751.0
2015-09-15 14:55:00,37.69,37.71,37.68,37.71,17239.0,28.2125,28.2274,28.205,28.2274,17239.0
2015-09-15 15:00:00,37.71,37.73,37.63,37.64,39666.0,28.2274,28.2424,28.1676,28.175,39666.0
2015-09-15 15:05:00,37.65,37.66,37.58,37.59,48802.0,28.1825,28.19,28.1301,28.1376,48802.0
2015-09-15 15:10:00,37.6,37.63,37.6,37.62,29088.0,28.1451,28.1676,28.1451,28.1601,29088.0
2015-09-15 15:15:00,37.63,37.64,37.61,37.63,45859.0,28.1676,28.175,28.1526,28.1676,45859.0
2015-09-15 15:20:00,37.63,37.66,37.61,37.65,80556.0,28.1676,28.19,28.1526,28.1825,80556.0
2015-09-15 15:25:00,37.65,37.69,37.64,37.68,73401.0,28.1825,28.2125,28.175,28.205,73401.0
2015-09-15 15:30:00,37.67,37.69,37.64,37.66,52188.0,28.1975,28.2125,28.175,28.19,52188.0
2015-09-15 15:35:00,37.66,37.67,37.6,37.6,103816.0,28.19,28.1975,28.1451,28.1451,103816.0
2015-09-15 15:40:00,37.61,37.62,37.56,37.61,62645.0,28.1526,28.1601,28.1152,28.1526,62645.0
2015-09-15 15:45:00,37.61,37.66,37.59,37.66,215405.0,28.1526,28.19,28.1376,28.19,215405.0
2015-09-15 15:50:00,37.65,37.72,37.64,37.69,252704.0,28.1825,28.2349,28.175,28.2125,252704.0
2015-09-15 15:55:00,37.71,37.74,37.68,37.73,367110.0,28.2274,28.2499,28.205,28.2424,367110.0
2015-09-16 09:30:00,37.41,37.89,37.3,37.57,65051.0,28.2999,28.663,28.2167,28.421,65051.0
2015-09-16 09:35:00,37.56,37.56,37.43,37.5,28182.0,28.4134,28.4134,28.315,28.368,28182.0
2015-09-16 09:40:00,37.5,37.5,37.36,37.37,25548.0,28.368,28.368,28.2621,28.2697,25548.0
2015-09-16 09:45:00,37.35,37.44,37.35,37.42,12133.0,28.2545,28.3226,28.2545,28.3075,12133.0
2015-09-16 09:50:00,37.42,37.49,37.4,37.49,29905.0,28.3075,28.3604,28.2924,28.3604,29905.0
2015-09-16 09:55:00,37.48,37.48,37.35,37.35,12170.0,28.3529,28.3529,28.2545,28.2545,12170.0
2015-09-16 10:00:00,37.34,37.41,37.33,37.41,20720.0,28.247,28.2999,28.2394,28.2999,20720.0
2015-09-16 10:05:00,37.41,37.48,37.41,37.46,26376.0,28.2999,28.3529,28.2999,28.3377,26376.0
2015-09-16 10:10:00,37.46,37.57,37.46,37.55,16062.0,28.3377,28.421,28.3377,28.4058,16062.0
2015-09-16 10:15:00,37.54,37.56,37.5,37.52,12006.0,28.3983,28.4134,28.368,28.3831,12006.0
2015-09-16 10:20:00,37.51,37.53,37.49,37.51,16410.0,28.3756,28.3907,28.3604,28.3756,16410.0
2015-09-16 10:25:00,37.51,37.54,37.49,37.52,36051.0,28.3756,28.3983,28.3604,28.3831,36051.0
2015-09-16 10:30:00,37.51,37.55,37.5,37.55,22345.0,28.3756,28.4058,28.368,28.4058,22345.0
2015-09-16 10:35:00,37.54,37.55,37.51,37.55,9348.0,28.3983,28.4058,28.3756,28.4058,9348.0
2015-09-16 10:40:00,37.55,37.56,37.5,37.51,33790.0,28.4058,28.4134,28.368,28.3756,33790.0
2015-09-16 10:45:00,37.5,37.51,37.49,37.51,48830.0,28.368,28.3756,28.3604,28.3756,48830.0
2015-09-16 10:50:00,37.51,37.52,37.49,37.51,36170.0,28.3756,28.3831,28.3604,28.3756,36170.0
2015-09-16 10:55:00,37.51,37.52,37.49,37.5,39175.0,28.3756,28.3831,28.3604,28.368,39175.0
2015-09-16 11:00:00,37.51,37.55,37.49,37.55,36369.0,28.3756,28.4058,28.3604,28.4058,36369.0
2015-09-16 11:05:00,37.55,37.63,37.54,37.63,22130.0,28.4058,28.4663,28.3983,28.4663,22130.0
2015-09-16 11:10:00,37.63,37.69,37.63,37.69,20062.0,28.4663,28.5117,28.4663,28.5117,20062.0
2015-09-16 11:15:00,37.69,37.71,37.67,37.69,17113.0,28.5117,28.5269,28.4966,28.5117,17113.0
2015-09-16 11:20:00,37.69,37.7,37.65,37.68,18957.0,28.5117,28.5193,28.4815,28.5042,18957.0
2015-09-16 11:25:00,37.69,37.71,37.69,37.69,23281.0,28.5117,28.5269,28.5117,28.5117,23281.0
2015-09-16 11:30:00,37.7,37.72,37.65,37.65,14787.0,28.5193,28.5344,28.4815,28.4815,14787.0
2015-09-16 11:35:00,37.65,37.68,37.64,37.65,18387.0,28.4815,28.5042,28.4739,28.4815,18387.0
2015-09-16 11:40:00,37.65,37.68,37.64,37.65,12982.0,28.4815,28.5042,28.4739,28.4815,12982.0
2015-09-16 11:45:00,37.65,37.69,37.65,37.68,9743.0,28.4815,28.5117,28.4815,28.5042,9743.0
2015-09-16 11:50:00,37.68,37.71,37.66,37.71,25533.0,28.5042,28.5269,28.489,28.5269,25533.0
2015-09-16 11:55:00,37.71,37.72,37.67,37.67,11228.0,28.5269,28.5344,28.4966,28.4966,11228.0
2015-09-16 12:00:00,37.67,37.7,37.66,37.66,16143.0,28.4966,28.5193,28.489,28.489,16143.0
2015-09-16 12:05:00,37.66,37.75,37.66,37.75,25729.0,28.489,28.5571,28.489,28.5571,25729.0
2015-09-16 12:10:00,37.75,37.78,37.72,37.75,13317.0,28.5571,28.5798,28.5344,28.5571,13317.0
2015-09-16 12:15:00,37.75,37.8,37.75,37.78,9397.0,28.5571,28.5949,28.5571,28.5798,9397.0
2015-09-16 12:20:00,37.78,37.84,37.78,37.83,13250.0,28.5798,28.6252,28.5798,28.6176,13250.0
2015-09-16 12:25:00,37.83,37.84,37.79,37.8,15604.0,28.6176,28.6252,28.5874,28.5949,15604.0
2015-09-16 12:30:00,37.81,37.83,37.77,37.82,19337.0,28.6025,28.6176,28.5723,28.6101,19337.0
2015-09-16 12:35:00,37.82,37.85,37.81,37.82,17385.0,28.6101,28.6328,28.6025,28.6101,17385.0
2015-09-16 12:40:00,37.82,37.82,37.78,37.8,14762.0,28.6101,28.6101,28.5798,28.5949,14762.0
2015-09-16 12:45:00,37.8,37.8,37.76,37.78,8369.0,28.5949,28.5949,28.5647,28.5798,8369.0
2015-09-16 12:50:00,37.77,37.81,37.76,37.76,13441.0,28.5723,28.6025,28.5647,28.5647,13441.0
2015-09-16 12:55:00,37.76,37.78,37.76,37.78,10567.0,28.5647,28.5798,28.5647,28.5798,10567.0
2015-09-16 13:00:00,37.79,37.79,37.71,37.72,9743.0,28.5874,28.5874,28.5269,28.5344,9743.0
2015-09-16 13:05:00,37.72,37.73,37.69,37.69,12722.0,28.5344,28.542,28.5117,28.5117,12722.0
2015-09-16 13:10:00,37.69,37.74,37.68,37.73,8797.0,28.5117,28.5496,28.5042,28.542,8797.0
2015-09-16 13:15:00,37.74,37.74,37.68,37.7,6505.0,28.5496,28.5496,28.5042,28.5193,6505.0
2015-09-16 13:20:00,37.7,37.71,37.64,37.68,14140.0,28.5193,28.5269,28.4739,28.5042,14140.0
2015-09-16 13:25:00,37.69,37.7,37.66,37.67,25747.0,28.5117,28.5193,28.489,28.4966,25747.0
2015-09-16 13:30:00,37.68,37.71,37.66,37.67,11088.0,28.5042,28.5269,28.489,28.4966,11088.0
2015-09-16 13:35:00,37.66,37.67,37.64,37.65,8964.0,28.489,28.4966,28.4739,28.4815,8964.0
2015-09-16 13:40:00,37.65,37.66,37.61,37.61,5832.0,28.4815,28.489,28.4512,28.4512,5832.0
2015-09-16 13:45:00,37.6,37.65,37.59,37.63,13223.0,28.4437,28.4815,28.4361,28.4663,13223.0
2015-09-16 13:50:00,37.63,37.69,37.63,37.67,11103.0,28.4663,28.5117,28.4663,28.4966,11103.0
2015-09-16 13:55:00,37.67,37.71,37.65,37.71,10486.0,28.4966,28.5269,28.4815,28.5269,10486.0
2015-09-16 14:00:00,37.7,37.7,37.65,37.68,9700.0,28.5193,28.5193,28.4815,28.5042,9700.0
2015-09-16 14:05:00,37.68,37.68,37.64,37.66,5324.0,28.5042,28.5042,28.4739,28.489,5324.0
2015-09-16 14:10:00,37.66,37.66,37.61,37.62,6510.0,28.489,28.489,28.4512,28.4588,6510.0
2015-09-16 14:15:00,37.61,37.63,37.58,37.59,21511.0,28.4512,28.4663,28.4285,28.4361,21511.0
2015-09-16 14:20:00,37.59,37.6,37.56,37.59,12858.0,28.4361,28.4437,28.4134,28.4361,12858.0
2015-09-16 14:25:00,37.59,37.59,37.56,37.58,16300.0,28.4361,28.4361,28.4134,28.4285,16300.0
2015-09-16 14:30:00,37.58,37.61,37.57,37.59,16392.0,28.4285,28.4512,28.421,28.4361,16392.0
2015-09-16 14:35:00,37.58,37.6,37.55,37.57,14712.0,28.4285,28.4437,28.4058,28.421,14712.0
2015-09-16 14:40:00,37.56,37.57,37.54,37.56,12537.0,28.4134,28.421,28.3983,28.4134,12537.0
2015-09-16 14:45:00,37.56,37.6,37.55,37.59,15091.0,28.4134,28.4437,28.4058,28.4361,15091.0
2015-09-16 14:50:00,37.59,37.61,37.58,37.6,9764.0,28.4361,28.4512,28.4285,28.4437,9764.0
2015-09-16 14:55:00,37.61,37.7,37.6,37.68,19375.0,28.4512,28.5193,28.4437,28.5042,19375.0
2015-09-16 15:00:00,37.68,37.7,37.64,37.69,10994.0,28.5042,28.5193,28.4739,28.5117,10994.0
2015-09-16 15:05:00,37.69,37.7,37.67,37.67,13818.0,28.5117,28.5193,28.4966,28.4966,13818.0
2015-09-16 15:10:00,37.67,37.72,37.67,37.7,21790.0,28.4966,28.5344,28.4966,28.5193,21790.0
2015-09-16 15:15:00,37.7,37.72,37.67,37.71,17104.0,28.5193,28.5344,28.4966,28.5269,17104.0
2015-09-16 15:20:00,37.71,37.8,37.71,37.79,38936.0,28.5269,28.5949,28.5269,28.5874,38936.0
2015-09-16 15:25:00,37.79,37.79,37.74,37.79,23869.0,28.5874,28.5874,28.5496,28.5874,23869.0
2015-09-16 15:30:00,37.79,37.81,37.77,37.78,37661.0,28.5874,28.6025,28.5723,28.5798,37661.0
2015-09-16 15:35:00,37.79,37.83,37.75,37.79,38085.0,28.5874,28.6176,28.5571,28.5874,38085.0
2015-09-16 15:40:00,37.78,37.81,37.71,37.71,61042.0,28.5798,28.6025,28.5269,28.5269,61042.0
2015-09-16 15:45:00,37.71,37.71,37.66,37.66,76512.0,28.5269,28.5269,28.489,28.489,76512.0
2015-09-16 15:50:00,37.67,37.73,37.66,37.68,112784.0,28.4966,28.542,28.489,28.5042,112784.0
2015-09-16 15:55:00,37.69,37.74,37.67,37.71,191896.0,28.5117,28.5496,28.4966,28.5269,191896.0
2015-09-17 09:30:00,37.77,37.85,37.62,37.78,98097.0,28.5723,28.6328,28.4588,28.5798,98097.0
2015-09-17 09:35:00,37.78,37.79,37.68,37.73,55016.0,28.5798,28.5874,28.5042,28.542,55016.0
2015-09-17 09:40:00,37.75,37.78,37.72,37.77,16544.0,28.5571,28.5798,28.5344,28.5723,16544.0
2015-09-17 09:45:00,37.77,37.77,37.7,37.7,18964.0,28.5723,28.5723,28.5193,28.5193,18964.0
2015-09-17 09:50:00,37.69,37.71,37.65,37.68,7484.0,28.5117,28.5269,28.4815,28.5042,7484.0
2015-09-17 09:55:00,37.67,37.71,37.65,37.69,13130.0,28.4966,28.5269,28.4815,28.5117,13130.0
2015-09-17 10:00:00,37.7,37.78,37.7,37.76,6932.0,28.5193,28.5798,28.5193,28.5647,6932.0
2015-09-17 10:05:00,37.75,37.78,37.7,37.78,28760.0,28.5571,28.5798,28.5193,28.5798,28760.0
2015-09-17 10:10:00,37.78,37.82,37.71,37.73,64206.0,28.5798,28.6101,28.5269,28.542,64206.0
2015-09-17 10:15:00,37.72,37.81,37.71,37.81,16474.0,28.5344,28.6025,28.5269,28.6025,16474.0
2015-09-17 10:20:00,37.81,37.82,37.74,37.75,6423.0,28.6025,28.6101,28.5496,28.5571,6423.0
2015-09-17 10:25:00,37.75,37.78,37.74,37.77,29746.0,28.5571,28.5798,28.5496,28.5723,29746.0
2015-09-17 10:30:00,37.77,37.8,37.76,37.79,22738.0,28.5723,28.5949,28.5647,28.5874,22738.0
2015-09-17 10:35:00,37.8,37.83,37.78,37.78,23239.0,28.5949,28.6176,28.5798,28.5798,23239.0
2015-09-17 10:40:00,37.79,37.87,37.78,37.86,12597.0,28.5874,28.6479,28.5798,28.6403,12597.0
2015-09-17 10:45:00,37.86,37.86,37.8,37.8,13500.0,28.6403,28.6403,28.5949,28.5949,13500.0
2015-09-17 10:50:00,37.81,37.82,37.78,37.8,15272.0,28.6025,28.6101,28.5798,28.5949,15272.0
2015-09-17 10:55:00,37.79,37.82,37.78,37.8,41372.0,28.5874,28.6101,28.5798,28.5949,41372.0
2015-09-17 11:00:00,37.8,37.83,37.78,37.81,37321.0,28.5949,28.6176,28.5798,28.6025,37321.0
2015-09-17 11:05:00,37.8,37.81,37.74,37.75,16400.0,28.5949,28.6025,28.5496,28.5571,16400.0
2015-09-17 11:10:00,37.75,37.75,37.7,37.7,26715.0,28.5571,28.5571,28.5193,28.5193,26715.0
2015-09-17 11:15:00,37.7,37.73,37.68,37.71,15668.0,28.5193,28.542,28.5042,28.5269,15668.0
2015-09-17 11:20:00,37.71,37.82,37.71,37.8,19999.0,28.5269,28.6101,28.5269,28.5949,19999.0
2015-09-17 11:25:00,37.81,37.82,37.76,37.76,14579.0,28.6025,28.6101,28.5647,28.5647,14579.0
2015-09-17 11:30:00,37.76,37.76,37.71,37.74,13095.0,28.5647,28.5647,28.5269,28.5496,13095.0
2015-09-17 11:35:00,37.74,37.75,37.7,37.73,5083.0,28.5496,28.5571,28.5193,28.542,5083.0
2015-09-17 11:40:00,37.72,37.75,37.71,37.73,20574.0,28.5344,28.5571,28.5269,28.542,20574.0
2015-09-17 11:45:00,37.73,37.76,37.71,37.73,11005.0,28.542,28.5647,28.5269,28.542,11005.0
2015-09-17 11:50:00,37.73,37.75,37.72,37.73,11637.0,28.542,28.5571,28.5344,28.542,11637.0
2015-09-17 11:55:00,37.72,37.72,37.67,37.68,10545.0,28.5344,28.5344,28.4966,28.5042,10545.0
2015-09-17 12:00:00,37.68,37.74,37.67,37.74,11967.0,28.5042,28.5496,28.4966,28.5496,11967.0
2015-09-17 12:05:00,37.74,37.78,37.74,37.76,13046.0,28.5496,28.5798,28.5496,28.5647,13046.0
2015-09-17 12:10:00,37.76,37.78,37.73,37.77,11100.0,28.5647,28.5798,28.542,28.5723,11100.0
2015-09-17 12:15:00,37.79,37.82,37.75,37.78,30498.0,28.5874,28.6101,28.5571,28.5798,30498.0
2015-09-17 12:20:00,37.77,37.78,37.73,37.73,28824.0,28.5723,28.5798,28.542,28.542,28824.0
2015-09-17 12:25:00,37.73,37.74,37.68,37.68,11742.0,28.542,28.5496,28.5042,28.5042,11742.0
2015-09-17 12:30:00,37.68,37.7,37.63,37.64,33375.0,28.5042,28.5193,28.4663,28.4739,33375.0
2015-09-17 12:35:00,37.65,37.69,37.65,37.68,34984.0,28.4815,28.5117,28.4815,28.5042,34984.0
2015-09-17 12:40:00,37.68,37.74,37.67,37.72,15581.0,28.5042,28.5496,28.4966,28.5344,15581.0
2015-09-17 12:45:00,37.72,37.74,37.72,37.74,6803.0,28.5344,28.5496,28.5344,28.5496,6803.0
2015-09-17 12:50:00,37.75,37.78,37.73,37.73,4849.0,28.5571,28.5798,28.542,28.542,4849.0
2015-09-17 12:55:00,37.74,37.8,37.74,37.8,7473.0,28.5496,28.5949,28.5496,28.5949,7473.0
2015-09-17 13:00:00,37.79,37.79,37.73,37.73,6440.0,28.5874,28.5874,28.542,28.542,6440.0
2015-09-17 13:05:00,37.73,37.75,37.72,37.72,8251.0,28.542,28.5571,28.5344,28.5344,8251.0
2015-09-17 13:10:00,37.72,37.76,37.69,37.76,8139.0,28.5344,28.5647,28.5117,28.5647,8139.0
2015-09-17 13:15:00,37.77,37.84,37.77,37.84,9841.0,28.5723,28.6252,28.5723,28.6252,9841.0
2015-09-17 13:20:00,37.85,37.89,37.83,37.83,7171.0,28.6328,28.663,28.6176,28.6176,7171.0
2015-09-17 13:25:00,37.81,37.86,37.78,37.78,10880.0,28.6025,28.6403,28.5798,28.5798,10880.0
2015-09-17 13:30:00,37.79,37.79,37.74,37.77,22402.0,28.5874,28.5874,28.5496,28.5723,22402.0
2015-09-17 13:35:00,37.77,37.8,37.75,37.78,22321.0,28.5723,28.5949,28.5571,28.5798,22321.0
2015-09-17 13:40:00,37.78,37.79,37.77,37.77,27917.0,28.5798,28.5874,28.5723,28.5723,27917.0
2015-09-17 13:45:00,37.77,37.84,37.77,37.84,19105.0,28.5723,28.6252,28.5723,28.6252,19105.0
2015-09-17 13:50:00,37.82,37.91,37.8,37.91,18184.0,28.6101,28.6782,28.5949,28.6782,18184.0
2015-09-17 13:55:00,37.92,37.94,37.84,37.86,18388.0,28.6857,28.7009,28.6252,28.6403,18388.0
2015-09-17 14:00:00,37.86,38.5,37.86,38.15,81654.0,28.6403,29.1245,28.6403,28.8597,81654.0
2015-09-17 14:05:00,38.09,38.15,37.93,38.03,47088.0,28.8143,28.8597,28.6933,28.7689,47088.0
2015-09-17 14:10:00,38.03,38.38,38.02,38.31,89465.0,28.7689,29.0337,28.7614,28.9808,89465.0
2015-09-17 14:15:00,38.32,38.65,38.3,38.49,68051.0,28.9883,29.238,28.9732,29.1169,68051.0
2015-09-17 14:20:00,38.48,38.55,38.38,38.4,38635.0,29.1094,29.1623,29.0337,29.0488,38635.0
2015-09-17 14:25:00,38.4,38.42,38.32,38.36,47713.0,29.0488,29.064,28.9883,29.0186,47713.0
2015-09-17 14:30:00,38.36,38.5,38.31,38.5,67830.0,29.0186,29.1245,28.9808,29.1245,67830.0
2015-09-17 14:35:00,38.48,38.5,38.39,38.43,22379.0,29.1094,29.1245,29.0413,29.0715,22379.0
2015-09-17 14:40:00,38.45,38.66,38.45,38.63,72087.0,29.0867,29.2455,29.0867,29.2228,72087.0
2015-09-17 14:45:00,38.62,38.88,38.59,38.81,66014.0,29.2153,29.4119,29.1926,29.359,66014.0
2015-09-17 14:50:00,38.81,38.87,38.73,38.82,53989.0,29.359,29.4044,29.2985,29.3666,53989.0
2015-09-17 14:55:00,38.8,38.82,38.64,38.66,53674.0,29.3514,29.3666,29.2304,29.2455,53674.0
2015-09-17 15:00:00,38.66,38.71,38.6,38.63,47011.0,29.2455,29.2833,29.2001,29.2228,47011.0
2015-09-17 15:05:00,38.62,38.62,38.4,38.44,41460.0,29.2153,29.2153,29.0488,29.0791,41460.0
2015-09-17 15:10:00,38.43,38.49,38.31,38.32,55293.0,29.0715,29.1169,28.9808,28.9883,55293.0
2015-09-17 15:15:00,38.33,38.4,38.29,38.34,32357.0,28.9959,29.0488,28.9656,29.0034,32357.0
2015-09-17 15:20:00,38.33,38.33,38.05,38.23,50254.0,28.9959,28.9959,28.7841,28.9202,50254.0
2015-09-17 15:25:00,38.21,38.27,38.15,38.24,28229.0,28.9051,28.9505,28.8597,28.9278,28229.0
2015-09-17 15:30:00,38.22,38.37,38.13,38.33,91220.0,28.9127,29.0261,28.8446,28.9959,91220.0
2015-09-17 15:35:00,38.34,38.34,38.19,38.29,179364.0,29.0034,29.0034,28.89,28.9656,179364.0
2015-09-17 15:40:00,38.29,38.38,38.26,38.32,166901.0,28.9656,29.0337,28.9429,28.9883,166901.0
2015-09-17 15:45:00,38.31,38.33,38.21,38.26,83910.0,28.9808,28.9959,28.9051,28.9429,83910.0
2015-09-17 15:50:00,38.27,38.28,38.11,38.15,116020.0,28.9505,28.9581,28.8295,28.8597,116020.0
2015-09-17 15:55:00,38.14,38.21,38.14,38.17,213333.0,28.8522,28.9051,28.8522,28.8748,213333.0
2015-09-18 09:30:00,37.74,38.03,37.7,38.03,611969.0,28.5496,28.7689,28.5193,28.7689,611969.0
2015-09-18 09:35:00,38.01,38.22,37.99,38.14,35991.0,28.7538,28.9127,28.7387,28.8522,35991.0
2015-09-18 09:40:00,38.15,38.27,38.15,38.25,25532.0,28.8597,28.9505,28.8597,28.9354,25532.0
2015-09-18 09:45:00,38.25,38.38,38.24,38.31,45077.0,28.9354,29.0337,28.9278,28.9808,45077.0
2015-09-18 09:50:00,38.31,38.31,38.21,38.29,39055.0,28.9808,28.9808,28.9051,28.9656,39055.0
2015-09-18 09:55:00,38.29,38.31,38.23,38.23,26660.0,28.9656,28.9808,28.9202,28.9202,26660.0
2015-09-18 10:00:00,38.23,38.31,38.16,38.25,37909.0,28.9202,28.9808,28.8673,28.9354,37909.0
2015-09-18 10:05:00,38.26,38.3,38.22,38.27,19788.0,28.9429,28.9732,28.9127,28.9505,19788.0
2015-09-18 10:10:00,38.26,38.36,38.26,38.32,22269.0,28.9429,29.0186,28.9429,28.9883,22269.0
2015-09-18 10:15:00,38.33,38.34,38.24,38.25,21078.0,28.9959,29.0034,28.9278,28.9354,21078.0
2015-09-18 10:20:00,38.25,38.31,38.22,38.31,15682.0,28.9354,28.9808,28.9127,28.9808,15682.0
2015-09-18 10:25:00,38.31,38.41,38.31,38.35,22330.0,28.9808,29.0564,28.9808,29.011,22330.0
2015-09-18 10:30:00,38.36,38.38,38.33,38.38,13170.0,29.0186,29.0337,28.9959,29.0337,13170.0
2015-09-18 10:35:00,38.37,38.38,38.23,38.25,18239.0,29.0261,29.0337,28.9202,28.9354,18239.0
2015-09-18 10:40:00,38.24,38.3,38.22,38.29,21405.0,28.9278,28.9732,28.9127,28.9656,21405.0
2015-09-18 10:45:00,38.3,38.41,38.3,38.41,25067.0,28.9732,29.0564,28.9732,29.0564,25067.0
2015-09-18 10:50:00,38.41,38.45,38.39,38.41,33258.0,29.0564,29.0867,29.0413,29.0564,33258.0
2015-09-18 10:55:00,38.41,38.44,38.35,38.43,30673.0,29.0564,29.0791,29.011,29.0715,30673.0
2015-09-18 11:00:00,38.43,38.5,38.43,38.47,21273.0,29.0715,29.1245,29.0715,29.1018,21273.0
2015-09-18 11:05:00,38.48,38.5,38.44,38.48,34586.0,29.1094,29.1245,29.0791,29.1094,34586.0
2015-09-18 11:10:00,38.49,38.59,38.47,38.56,64890.0,29.1169,29.1926,29.1018,29.1699,64890.0
2015-09-18 11:15:00,38.56,38.57,38.44,38.46,34284.0,29.1699,29.1774,29.0791,29.0942,34284.0
2015-09-18 11:20:00,38.46,38.5,38.43,38.45,27594.0,29.0942,29.1245,29.0715,29.0867,27594.0
2015-09-18 11:25:00,38.45,38.5,38.35,38.36,42317.0,29.0867,29.1245,29.011,29.0186,42317.0
2015-09-18 11:30:00,38.35,38.38,38.3,38.36,25066.0,29.011,29.0337,28.9732,29.0186,25066.0
2015-09-18 11:35:00,38.36,38.43,38.33,38.43,24352.0,29.0186,29.0715,28.9959,29.0715,24352.0
2015-09-18 11:40:00,38.42,38.45,38.38,38.44,16361.0,29.064,29.0867,29.0337,29.0791,16361.0
2015-09-18 11:45:00,38.43,38.51,38.43,38.5,30937.0,29.0715,29.132,29.0715,29.1245,30937.0
2015-09-18 11:50:00,38.5,38.5,38.36,38.37,20738.0,29.1245,29.1245,29.0186,29.0261,20738.0
2015-09-18 11:55:00,38.36,38.39,38.35,38.36,15241.0,29.0186,29.0413,29.011,29.0186,15241.0
2015-09-18 12:00:00,38.36,38.36,38.29,38.31,25910.0,29.0186,29.0186,28.9656,28.9808,25910.0
2015-09-18 12:05:00,38.32,38.34,38.28,38.29,35632.0,28.9883,29.0034,28.9581,28.9656,35632.0
2015-09-18 12:10:00,38.29,38.29,38.2,38.23,33637.0,28.9656,28.9656,28.8975,28.9202,33637.0
2015-09-18 12:15:00,38.23,38.24,38.21,38.21,29453.0,28.9202,28.9278,28.9051,28.9051,29453.0
2015-09-18 12:20:00,38.21,38.22,38.1,38.1,32839.0,28.9051,28.9127,28.8219,28.8219,32839.0
2015-09-18 12:25:00,38.1,38.17,38.1,38.17,27669.0,28.8219,28.8748,28.8219,28.8748,27669.0
2015-09-18 12:30:00,38.17,38.24,38.17,38.24,13301.0,28.8748,28.9278,28.8748,28.9278,13301.0
2015-09-18 12:35:00,38.25,38.32,38.21,38.22,17617.0,28.9354,28.9883,28.9051,28.9127,17617.0
2015-09-18 12:40:00,38.21,38.21,38.13,38.13,10273.0,28.9051,28.9051,28.8446,28.8446,10273.0
2015-09-18 12:45:00,38.15,38.22,38.14,38.22,14133.0,28.8597,28.9127,28.8522,28.9127,14133.0
2015-09-18 12:50:00,38.23,38.26,38.22,38.22,11304.0,28.9202,28.9429,28.9127,28.9127,11304.0
2015-09-18 12:55:00,38.23,38.29,38.23,38.25,22901.0,28.9202,28.9656,28.9202,28.9354,22901.0
2015-09-18 13:00:00,38.25,38.33,38.22,38.32,17555.0,28.9354,28.9959,28.9127,28.9883,17555.0
2015-09-18 13:05:00,38.33,38.33,38.24,38.26,12935.0,28.9959,28.9959,28.9278,28.9429,12935.0
2015-09-18 13:10:00,38.26,38.28,38.23,38.23,15112.0,28.9429,28.9581,28.9202,28.9202,15112.0
2015-09-18 13:15:00,38.23,38.27,38.19,38.25,29249.0,28.9202,28.9505,28.89,28.9354,29249.0
2015-09-18 13:20:00,38.25,38.25,38.17,38.18,33701.0,28.9354,28.9354,28.8748,28.8824,33701.0
2015-09-18 13:25:00,38.18,38.24,38.17,38.24,33183.0,28.8824,28.9278,28.8748,28.9278,33183.0
2015-09-18 13:30:00,38.24,38.29,38.22,38.28,13054.0,28.9278,28.9656,28.9127,28.9581,13054.0
2015-09-18 13:35:00,38.27,38.27,38.21,38.23,17088.0,28.9505,28.9505,28.9051,28.9202,17088.0
2015-09-18 13:40:00,38.24,38.29,38.24,38.25,12932.0,28.9278,28.9656,28.9278,28.9354,12932.0
2015-09-18 13:45:00,38.25,38.27,38.21,38.21,29165.0,28.9354,28.9505,28.9051,28.9051,29165.0
2015-09-18 13:50:00,38.2,38.25,38.19,38.22,25688.0,28.8975,28.9354,28.89,28.9127,25688.0
2015-09-18 13:55:00,38.21,38.22,38.13,38.15,68232.0,28.9051,28.9127,28.8446,28.8597,68232.0
2015-09-18 14:00:00,38.15,38.22,38.13,38.22,28696.0,28.8597,28.9127,28.8446,28.9127,28696.0
2015-09-18 14:05:00,38.22,38.28,38.2,38.26,20152.0,28.9127,28.9581,28.8975,28.9429,20152.0
2015-09-18 14:10:00,38.26,38.29,38.21,38.27,12906.0,28.9429,28.9656,28.9051,28.9505,12906.0
2015-09-18 14:15:00,38.27,38.32,38.26,38.31,14542.0,28.9505,28.9883,28.9429,28.9808,14542.0
2015-09-18 14:20:00,38.31,38.36,38.28,38.35,12901.0,28.9808,29.0186,28.9581,29.011,12901.0
2015-09-18 14:25:00,38.36,38.36,38.31,38.31,9744.0,29.0186,29.0186,28.9808,28.9808,9744.0
2015-09-18 14:30:00,38.3,38.3,38.26,38.29,12533.0,28.9732,28.9732,28.9429,28.9656,12533.0
2015-09-18 14:35:00,38.28,38.31,38.22,38.3,16129.0,28.9581,28.9808,28.9127,28.9732,16129.0
2015-09-18 14:40:00,38.3,38.34,38.27,38.27,13984.0,28.9732,29.0034,28.9505,28.9505,13984.0
2015-09-18 14:45:00,38.27,38.29,38.19,38.2,30965.0,28.9505,28.9656,28.89,28.8975,30965.0
2015-09-18 14:50:00,38.2,38.2,38.17,38.18,42343.0,28.8975,28.8975,28.8748,28.8824,42343.0
2015-09-18 14:55:00,38.17,38.25,38.15,38.21,44705.0,28.8748,28.9354,28.8597,28.9051,44705.0
2015-09-18 15:00:00,38.22,38.26,38.15,38.16,34445.0,28.9127,28.9429,28.8597,28.8673,34445.0
2015-09-18 15:05:00,38.15,38.18,38.11,38.12,25157.0,28.8597,28.8824,28.8295,28.837,25157.0
2015-09-18 15:10:00,38.12,38.2,38.12,38.2,21396.0,28.837,28.8975,28.837,28.8975,21396.0
2015-09-18 15:15:00,38.19,38.2,38.07,38.12,35632.0,28.89,28.8975,28.7992,28.837,35632.0
2015-09-18 15:20:00,38.12,38.13,38.05,38.12,32985.0,28.837,28.8446,28.7841,28.837,32985.0
2015-09-18 15:25:00,38.11,38.15,38.05,38.09,52417.0,28.8295,28.8597,28.7841,28.8143,52417.0
2015-09-18 15:30:00,38.09,38.12,37.99,38.03,60200.0,28.8143,28.837,28.7387,28.7689,60200.0
2015-09-18 15:35:00,38.02,38.02,37.98,38.01,80941.0,28.7614,28.7614,28.7311,28.7538,80941.0
2015-09-18 15:40:00,38.01,38.03,37.98,37.99,132246.0,28.7538,28.7689,28.7311,28.7387,132246.0
2015-09-18 15:45:00,37.99,38.05,37.98,38.03,120625.0,28.7387,28.7841,28.7311,28.7689,120625.0
2015-09-18 15:50:00,38.03,38.12,38.01,38.1,206854.0,28.7689,28.837,28.7538,28.8219,206854.0
2015-09-18 15:55:00,38.1,38.16,38.09,38.14,364988.0,28.8219,28.8673,28.8143,28.8522,364988.0
2015-09-21 09:30:00,38.18,38.44,38.17,38.38,28273.0,28.8824,29.0791,28.8748,29.0337,28273.0
2015-09-21 09:35:00,38.34,38.41,38.33,38.35,26013.0,29.0034,29.0564,28.9959,29.011,26013.0
2015-09-21 09:40:00,38.36,38.42,38.32,38.36,14497.0,29.0186,29.064,28.9883,29.0186,14497.0
2015-09-21 09:45:00,38.37,38.53,38.37,38.52,16136.0,29.0261,29.1472,29.0261,29.1396,16136.0
2015-09-21 09:50:00,38.51,38.54,38.46,38.47,11310.0,29.132,29.1547,29.0942,29.1018,11310.0
2015-09-21 09:55:00,38.47,38.62,38.47,38.61,11888.0,29.1018,29.2153,29.1018,29.2077,11888.0
2015-09-21 10:00:00,38.59,38.59,38.46,38.51,18832.0,29.1926,29.1926,29.0942,29.132,18832.0
2015-09-21 10:05:00,38.52,38.58,38.51,38.56,31844.0,29.1396,29.185,29.132,29.1699,31844.0
2015-09-21 10:10:00,38.55,38.57,38.52,38.54,56283.0,29.1623,29.1774,29.1396,29.1547,56283.0
2015-09-21 10:15:00,38.54,38.54,38.45,38.53,33976.0,29.1547,29.1547,29.0867,29.1472,33976.0
2015-09-21 10:20:00,38.52,38.59,38.51,38.59,10900.0,29.1396,29.1926,29.132,29.1926,10900.0
2015-09-21 10:25:00,38.58,38.6,38.54,38.55,14261.0,29.185,29.2001,29.1547,29.1623,14261.0
2015-09-21 10:30:00,38.55,38.67,38.55,38.66,16106.0,29.1623,29.2531,29.1623,29.2455,16106.0
2015-09-21 10:35:00,38.66,38.74,38.65,38.69,19618.0,29.2455,29.306,29.238,29.2682,19618.0
2015-09-21 10:40:00,38.68,38.7,38.66,38.66,48731.0,29.2606,29.2758,29.2455,29.2455,48731.0
2015-09-21 10:45:00,38.66,38.68,38.64,38.65,8649.0,29.2455,29.2606,29.2304,29.238,8649.0
2015-09-21 10:50:00,38.65,38.68,38.64,38.67,13763.0,29.238,29.2606,29.2304,29.2531,13763.0
2015-09-21 10:55:00,38.67,38.67,38.57,38.61,24666.0,29.2531,29.2531,29.1774,29.2077,24666.0
2015-09-21 11:00:00,38.61,38.64,38.6,38.63,32408.0,29.2077,29.2304,29.2001,29.2228,32408.0
2015-09-21 11:05:00,38.64,38.68,38.63,38.64,56042.0,29.2304,29.2606,29.2228,29.2304,56042.0
2015-09-21 11:10:00,38.64,38.68,38.61,38.67,26941.0,29.2304,29.2606,29.2077,29.2531,26941.0
2015-09-21 11:15:00,38.67,38.67,38.62,38.65,20834.0,29.2531,29.2531,29.2153,29.238,20834.0
2015-09-21 11:20:00,38.64,38.65,38.56,38.62,28781.0,29.2304,29.238,29.1699,29.2153,28781.0
2015-09-21 11:25:00,38.61,38.62,38.57,38.59,16610.0,29.2077,29.2153,29.1774,29.1926,16610.0
2015-09-21 11:30:00,38.6,38.62,38.53,38.56,31784.0,29.2001,29.2153,29.1472,29.1699,31784.0
2015-09-21 11:35:00,38.55,38.62,38.53,38.58,13104.0,29.1623,29.2153,29.1472,29.185,13104.0
2015-09-21 11:40:00,38.58,38.59,38.54,38.54,18898.0,29.185,29.1926,29.1547,29.1547,18898.0
2015-09-21 11:45:00,38.54,38.57,38.52,38.57,10074.0,29.1547,29.1774,29.1396,29.1774,10074.0
2015-09-21 11:50:00,38.58,38.61,38.57,38.59,12847.0,29.185,29.2077,29.1774,29.1926,12847.0
2015-09-21 11:55:00,38.59,38.61,38.57,38.61,18613.0,29.1926,29.2077,29.1774,29.2077,18613.0
2015-09-21 12:00:00,38.6,38.6,38.48,38.49,22792.0,29.2001,29.2001,29.1094,29.1169,22792.0
2015-09-21 12:05:00,38.48,38.54,38.47,38.52,15564.0,29.1094,29.1547,29.1018,29.1396,15564.0
2015-09-21 12:10:00,38.52,38.55,38.51,38.51,17326.0,29.1396,29.1623,29.132,29.132,17326.0
2015-09-21 12:15:00,38.51,38.56,38.51,38.55,10400.0,29.132,29.1699,29.132,29.1623,10400.0
2015-09-21 12:20:00,38.55,38.6,38.55,38.59,13000.0,29.1623,29.2001,29.1623,29.1926,13000.0
2015-09-21 12:25:00,38.58,38.59,38.56,38.57,25841.0,29.185,29.1926,29.1699,29.1774,25841.0
2015-09-21 12:30:00,38.56,38.58,38.51,38.52,17889.0,29.1699,29.185,29.132,29.1396,17889.0
2015-09-21 12:35:00,38.52,38.57,38.51,38.56,16554.0,29.1396,29.1774,29.132,29.1699,16554.0
2015-09-21 12:40:00,38.56,38.6,38.55,38.6,24127.0,29.1699,29.2001,29.1623,29.2001,24127.0
2015-09-21 12:45:00,38.59,38.6,38.55,38.57,19424.0,29.1926,29.2001,29.1623,29.1774,19424.0
2015-09-21 12:50:00,38.57,38.59,38.46,38.5,29548.0,29.1774,29.1926,29.0942,29.1245,29548.0
2015-09-21 12:55:00,38.49,38.52,38.45,38.5,11407.0,29.1169,29.1396,29.0867,29.1245,11407.0
2015-09-21 13:00:00,38.5,38.57,38.49,38.56,12883.0,29.1245,29.1774,29.1169,29.1699,12883.0
2015-09-21 13:05:00,38.56,38.62,38.56,38.6,20434.0,29.1699,29.2153,29.1699,29.2001,20434.0
2015-09-21 13:10:00,38.59,38.6,38.55,38.58,16349.0,29.1926,29.2001,29.1623,29.185,16349.0
2015-09-21 13:15:00,38.57,38.62,38.56,38.6,20130.0,29.1774,29.2153,29.1699,29.2001,20130.0
2015-09-21 13:20:00,38.6,38.61,38.58,38.6,15379.0,29.2001,29.2077,29.185,29.2001,15379.0
2015-09-21 13:25:00,38.6,38.6,38.54,38.55,19431.0,29.2001,29.2001,29.1547,29.1623,19431.0
2015-09-21 13:30:00,38.55,38.57,38.55,38.56,10825.0,29.1623,29.1774,29.1623,29.1699,10825.0
2015-09-21 13:35:00,38.56,38.65,38.56,38.64,16196.0,29.1699,29.238,29.1699,29.2304,16196.0
2015-09-21 13:40:00,38.64,38.64,38.59,38.6,20297.0,29.2304,29.2304,29.1926,29.2001,20297.0
2015-09-21 13:45:00,38.6,38.6,38.56,38.57,11598.0,29.2001,29.2001,29.1699,29.1774,11598.0
2015-09-21 13:50:00,38.55,38.55,38.51,38.54,23052.0,29.1623,29.1623,29.132,29.1547,23052.0
2015-09-21 13:55:00,38.55,38.55,38.5,38.52,17385.0,29.1623,29.1623,29.1245,29.1396,17385.0
2015-09-21 14:00:00,38.52,38.56,38.51,38.55,56794.0,29.1396,29.1699,29.132,29.1623,56794.0
2015-09-21 14:05:00,38.54,38.56,38.53,38.55,13008.0,29.1547,29.1699,29.1472,29.1623,13008.0
2015-09-21 14:10:00,38.56,38.57,38.51,38.53,24439.0,29.1699,29.1774,29.132,29.1472,24439.0
2015-09-21 14:15:00,38.54,38.59,38.54,38.56,13003.0,29.1547,29.1926,29.1547,29.1699,13003.0
2015-09-21 14:20:00,38.57,38.61,38.57,38.6,18145.0,29.1774,29.2077,29.1774,29.2001,18145.0
2015-09-21 14:25:00,38.59,38.6,38.54,38.54,17490.0,29.1926,29.2001,29.1547,29.1547,17490.0
2015-09-21 14:30:00,38.54,38.58,38.52,38.56,19177.0,29.1547,29.185,29.1396,29.1699,19177.0
2015-09-21 14:35:00,38.57,38.6,38.56,38.58,18087.0,29.1774,29.2001,29.1699,29.185,18087.0
2015-09-21 14:40:00,38.58,38.59,38.55,38.57,17844.0,29.185,29.1926,29.1623,29.1774,17844.0
2015-09-21 14:45:00,38.57,38.63,38.57,38.63,31569.0,29.1774,29.2228,29.1774,29.2228,31569.0
2015-09-21 14:50:00,38.63,38.69,38.63,38.68,18828.0,29.2228,29.2682,29.2228,29.2606,18828.0
2015-09-21 14:55:00,38.68,38.7,38.67,38.67,18276.0,29.2606,29.2758,29.2531,29.2531,18276.0
2015-09-21 15:00:00,38.68,38.68,38.61,38.62,33678.0,29.2606,29.2606,29.2077,29.2153,33678.0
2015-09-21 15:05:00,38.61,38.64,38.59,38.64,42788.0,29.2077,29.2304,29.1926,29.2304,42788.0
2015-09-21 15:10:00,38.63,38.66,38.58,38.65,32666.0,29.2228,29.2455,29.185,29.238,32666.0
2015-09-21 15:15:00,38.64,38.68,38.63,38.65,41451.0,29.2304,29.2606,29.2228,29.238,41451.0
2015-09-21 15:20:00,38.66,38.68,38.64,38.66,44398.0,29.2455,29.2606,29.2304,29.2455,44398.0
2015-09-21 15:25:00,38.65,38.7,38.65,38.7,35995.0,29.238,29.2758,29.238,29.2758,35995.0
2015-09-21 15:30:00,38.7,38.71,38.6,38.61,66407.0,29.2758,29.2833,29.2001,29.2077,66407.0
2015-09-21 15:35:00,38.61,38.63,38.57,38.59,92898.0,29.2077,29.2228,29.1774,29.1926,92898.0
2015-09-21 15:40:00,38.58,38.66,38.58,38.66,48557.0,29.185,29.2455,29.185,29.2455,48557.0
2015-09-21 15:45:00,38.66,38.68,38.63,38.65,64622.0,29.2455,29.2606,29.2228,29.238,64622.0
2015-09-21 15:50:00,38.66,38.66,38.62,38.62,85789.0,29.2455,29.2455,29.2153,29.2153,85789.0
2015-09-21 15:55:00,38.61,38.68,38.6,38.68,131143.0,29.2077,29.2606,29.2001,29.2606,131143.0
2015-09-22 09:30:00,38.25,38.47,38.17,38.42,41902.0,28.9354,29.1018,28.8748,29.064,41902.0
2015-09-22 09:35:00,38.43,38.53,38.36,38.46,20226.0,29.0715,29.1472,29.0186,29.0942,20226.0
2015-09-22 09:40:00,38.46,38.5,38.37,38.41,50491.0,29.0942,29.1245,29.0261,29.0564,50491.0
2015-09-22 09:45:00,38.4,38.5,38.4,38.43,64525.0,29.0488,29.1245,29.0488,29.0715,64525.0
2015-09-22 09:50:00,38.43,38.47,38.39,38.4,36836.0,29.0715,29.1018,29.0413,29.0488,36836.0
2015-09-22 09:55:00,38.4,38.49,38.4,38.48,65827.0,29.0488,29.1169,29.0488,29.1094,65827.0
2015-09-22 10:00:00,38.48,38.59,38.48,38.53,72870.0,29.1094,29.1926,29.1094,29.1472,72870.0
2015-09-22 10:05:00,38.52,38.54,38.43,38.44,35384.0,29.1396,29.1547,29.0715,29.0791,35384.0
2015-09-22 10:10:00,38.44,38.45,38.4,38.43,70058.0,29.0791,29.0867,29.0488,29.0715,70058.0
2015-09-22 10:15:00,38.41,38.47,38.39,38.41,27445.0,29.0564,29.1018,29.0413,29.0564,27445.0
2015-09-22 10:20:00,38.4,38.43,38.36,38.43,39734.0,29.0488,29.0715,29.0186,29.0715,39734.0
2015-09-22 10:25:00,38.42,38.49,38.41,38.45,51743.0,29.064,29.1169,29.0564,29.0867,51743.0
2015-09-22 10:30:00,38.45,38.45,38.3,38.33,21801.0,29.0867,29.0867,28.9732,28.9959,21801.0
2015-09-22 10:35:00,38.31,38.34,38.22,38.23,37450.0,28.9808,29.0034,28.9127,28.9202,37450.0
2015-09-22 10:40:00,38.23,38.28,38.21,38.28,47106.0,28.9202,28.9581,28.9051,28.9581,47106.0
2015-09-22 10:45:00,38.28,38.29,38.23,38.27,23478.0,28.9581,28.9656,28.9202,28.9505,23478.0
2015-09-22 10:50:00,38.27,38.32,38.25,38.31,19523.0,28.9505,28.9883,28.9354,28.9808,19523.0
2015-09-22 10:55:00,38.32,38.33,38.27,38.27,19102.0,28.9883,28.9959,28.9505,28.9505,19102.0
2015-09-22 11:00:00,38.27,38.31,38.26,38.31,37058.0,28.9505,28.9808,28.9429,28.9808,37058.0
2015-09-22 11:05:00,38.31,38.33,38.28,38.3,33389.0,28.9808,28.9959,28.9581,28.9732,33389.0
2015-09-22 11:10:00,38.3,38.33,38.28,38.29,20808.0,28.9732,28.9959,28.9581,28.9656,20808.0
2015-09-22 11:15:00,38.29,38.32,38.28,38.3,51929.0,28.9656,28.9883,28.9581,28.9732,51929.0
2015-09-22 11:20:00,38.3,38.33,38.27,38.27,34036.0,28.9732,28.9959,28.9505,28.9505,34036.0
2015-09-22 11:25:00,38.27,38.31,38.27,38.3,58170.0,28.9505,28.9808,28.9505,28.9732,58170.0
2015-09-22 11:30:00,38.3,38.33,38.29,38.3,46815.0,28.9732,28.9959,28.9656,28.9732,46815.0
2015-09-22 11:35:00,38.3,38.31,38.25,38.26,28927.0,28.9732,28.9808,28.9354,28.9429,28927.0
2015-09-22 11:40:00,38.26,38.26,38.21,38.23,10417.0,28.9429,28.9429,28.9051,28.9202,10417.0
2015-09-22 11:45:00,38.24,38.3,38.24,38.3,20485.0,28.9278,28.9732,28.9278,28.9732,20485.0
2015-09-22 11:50:00,38.3,38.35,38.26,38.34,23021.0,28.9732,29.011,28.9429,29.0034,23021.0
2015-09-22 11:55:00,38.34,38.34,38.3,38.3,9146.0,29.0034,29.0034,28.9732,28.9732,9146.0
2015-09-22 12:00:00,38.3,38.3,38.23,38.25,10559.0,28.9732,28.9732,28.9202,28.9354,10559.0
2015-09-22 12:05:00,38.25,38.37,38.23,38.36,15573.0,28.9354,29.0261,28.9202,29.0186,15573.0
2015-09-22 12:10:00,38.36,38.36,38.32,38.32,8740.0,29.0186,29.0186,28.9883,28.9883,8740.0
2015-09-22 12:15:00,38.33,38.33,38.27,38.31,26686.0,28.9959,28.9959,28.9505,28.9808,26686.0
2015-09-22 12:20:00,38.31,38.33,38.29,38.3,32810.0,28.9808,28.9959,28.9656,28.9732,32810.0
2015-09-22 12:25:00,38.3,38.31,38.28,38.29,49603.0,28.9732,28.9808,28.9581,28.9656,49603.0
2015-09-22 12:30:00,38.3,38.3,38.26,38.27,17219.0,28.9732,28.9732,28.9429,28.9505,17219.0
2015-09-22 12:35:00,38.26,38.3,38.25,38.3,12873.0,28.9429,28.9732,28.9354,28.9732,12873.0
2015-09-22 12:40:00,38.3,38.32,38.27,38.32,12145.0,28.9732,28.9883,28.9505,28.9883,12145.0
2015-09-22 12:45:00,38.31,38.32,38.22,38.23,21183.0,28.9808,28.9883,28.9127,28.9202,21183.0
2015-09-22 12:50:00,38.23,38.23,38.19,38.21,51886.0,28.9202,28.9202,28.89,28.9051,51886.0
2015-09-22 12:55:00,38.2,38.24,38.2,38.23,38650.0,28.8975,28.9278,28.8975,28.9202,38650.0
2015-09-22 13:00:00,38.22,38.24,38.21,38.22,70118.0,28.9127,28.9278,28.9051,28.9127,70118.0
2015-09-22 13:05:00,38.22,38.22,38.17,38.18,15502.0,28.9127,28.9127,28.8748,28.8824,15502.0
2015-09-22 13:10:00,38.18,38.21,38.17,38.19,27271.0,28.8824,28.9051,28.8748,28.89,27271.0
2015-09-22 13:15:00,38.18,38.19,38.13,38.14,21517.0,28.8824,28.89,28.8446,28.8522,21517.0
2015-09-22 13:20:00,38.14,38.14,38.07,38.07,37264.0,28.8522,28.8522,28.7992,28.7992,37264.0
2015-09-22 13:25:00,38.08,38.08,38.0,38.01,22765.0,28.8068,28.8068,28.7462,28.7538,22765.0
2015-09-22 13:30:00,38.01,38.07,38.0,38.04,13084.0,28.7538,28.7992,28.7462,28.7765,13084.0
2015-09-22 13:35:00,38.04,38.08,38.04,38.07,13012.0,28.7765,28.8068,28.7765,28.7992,13012.0
2015-09-22 13:40:00,38.07,38.12,38.06,38.12,9381.0,28.7992,28.837,28.7916,28.837,9381.0
2015-09-22 13:45:00,38.1,38.11,38.07,38.07,5455.0,28.8219,28.8295,28.7992,28.7992,5455.0
2015-09-22 13:50:00,38.07,38.07,38.02,38.04,8567.0,28.7992,28.7992,28.7614,28.7765,8567.0
2015-09-22 13:55:00,38.03,38.07,38.03,38.06,9200.0,28.7689,28.7992,28.7689,28.7916,9200.0
2015-09-22 14:00:00,38.06,38.09,38.03,38.09,21447.0,28.7916,28.8143,28.7689,28.8143,21447.0
2015-09-22 14:05:00,38.09,38.12,38.08,38.1,11574.0,28.8143,28.837,28.8068,28.8219,11574.0
2015-09-22 14:10:00,38.09,38.11,38.06,38.11,19874.0,28.8143,28.8295,28.7916,28.8295,19874.0
2015-09-22 14:15:00,38.11,38.13,38.09,38.11,9200.0,28.8295,28.8446,28.8143,28.8295,9200.0
2015-09-22 14:20:00,38.11,38.15,38.11,38.13,14807.0,28.8295,28.8597,28.8295,28.8446,14807.0
2015-09-22 14:25:00,38.13,38.15,38.12,38.15,10027.0,28.8446,28.8597,28.837,28.8597,10027.0
2015-09-22 14:30:00,38.15,38.18,38.14,38.17,45411.0,28.8597,28.8824,28.8522,28.8748,45411.0
2015-09-22 14:35:00,38.17,38.2,38.16,38.19,42942.0,28.8748,28.8975,28.8673,28.89,42942.0
2015-09-22 14:40:00,38.2,38.2,38.16,38.17,9722.0,28.8975,28.8975,28.8673,28.8748,9722.0
2015-09-22 14:45:00,38.18,38.19,38.11,38.13,14640.0,28.8824,28.89,28.8295,28.8446,14640.0
2015-09-22 14:50:00,38.12,38.14,38.11,38.14,9196.0,28.837,28.8522,28.8295,28.8522,9196.0
2015-09-22 14:55:00,38.14,38.22,38.13,38.21,33709.0,28.8522,28.9127,28.8446,28.9051,33709.0
2015-09-22 15:00:00,38.21,38.21,38.16,38.16,38029.0,28.9051,28.9051,28.8673,28.8673,38029.0
2015-09-22 15:05:00,38.17,38.18,38.15,38.16,51823.0,28.8748,28.8824,28.8597,28.8673,51823.0
2015-09-22 15:10:00,38.16,38.18,38.15,38.16,52509.0,28.8673,28.8824,28.8597,28.8673,52509.0
2015-09-22 15:15:00,38.16,38.19,38.15,38.17,34421.0,28.8673,28.89,28.8597,28.8748,34421.0
2015-09-22 15:20:00,38.18,38.24,38.18,38.23,71777.0,28.8824,28.9278,28.8824,28.9202,71777.0
2015-09-22 15:25:00,38.23,38.27,38.21,38.25,38417.0,28.9202,28.9505,28.9051,28.9354,38417.0
2015-09-22 15:30:00,38.26,38.32,38.24,38.32,27105.0,28.9429,28.9883,28.9278,28.9883,27105.0
2015-09-22 15:35:00,38.32,38.33,38.27,38.31,41522.0,28.9883,28.9959,28.9505,28.9808,41522.0
2015-09-22 15:40:00,38.31,38.33,38.27,38.29,47479.0,28.9808,28.9959,28.9505,28.9656,47479.0
2015-09-22 15:45:00,38.29,38.29,38.2,38.23,79001.0,28.9656,28.9656,28.8975,28.9202,79001.0
2015-09-22 15:50:00,38.22,38.23,38.17,38.19,96433.0,28.9127,28.9202,28.8748,28.89,96433.0
2015-09-22 15:55:00,38.18,38.21,38.12,38.14,286702.0,28.8824,28.9051,28.837,28.8522,286702.0
2015-09-23 09:30:00,38.15,38.36,38.12,38.28,32150.0,28.8597,29.0186,28.837,28.9581,32150.0
2015-09-23 09:35:00,38.28,38.3,38.2,38.23,24090.0,28.9581,28.9732,28.8975,28.9202,24090.0
2015-09-23 09:40:00,38.22,38.25,38.21,38.24,16435.0,28.9127,28.9354,28.9051,28.9278,16435.0
2015-09-23 09:45:00,38.23,38.24,38.19,38.24,15156.0,28.9202,28.9278,28.89,28.9278,15156.0
2015-09-23 09:50:00,38.24,38.27,38.21,38.23,22099.0,28.9278,28.9505,28.9051,28.9202,22099.0
2015-09-23 09:55:00,38.23,38.28,38.21,38.24,28856.0,28.9202,28.9581,28.9051,28.9278,28856.0
2015-09-23 10:00:00,38.24,38.27,38.22,38.25,15528.0,28.9278,28.9505,28.9127,28.9354,15528.0
2015-09-23 10:05:00,38.26,38.28,38.23,38.23,21340.0,28.9429,28.9581,28.9202,28.9202,21340.0
2015-09-23 10:10:00,38.23,38.28,38.21,38.26,19394.0,28.9202,28.9581,28.9051,28.9429,19394.0
2015-09-23 10:15:00,38.25,38.28,38.23,38.26,23200.0,28.9354,28.9581,28.9202,28.9429,23200.0
2015-09-23 10:20:00,38.26,38.27,38.24,38.26,12900.0,28.9429,28.9505,28.9278,28.9429,12900.0
2015-09-23 10:25:00,38.25,38.3,38.24,38.29,12190.0,28.9354,28.9732,28.9278,28.9656,12190.0
2015-09-23 10:30:00,38.27,38.28,38.24,38.25,11736.0,28.9505,28.9581,28.9278,28.9354,11736.0
2015-09-23 10:35:00,38.26,38.28,38.23,38.23,31351.0,28.9429,28.9581,28.9202,28.9202,31351.0
2015-09-23 10:40:00,38.23,38.24,38.21,38.23,6420.0,28.9202,28.9278,28.9051,28.9202,6420.0
2015-09-23 10:45:00,38.23,38.26,38.22,38.26,17990.0,28.9202,28.9429,28.9127,28.9429,17990.0
2015-09-23 10:50:00,38.26,38.32,38.26,38.3,11646.0,28.9429,28.9883,28.9429,28.9732,11646.0
2015-09-23 10:55:00,38.29,38.29,38.25,38.26,12423.0,28.9656,28.9656,28.9354,28.9429,12423.0
2015-09-23 11:00:00,38.26,38.26,38.21,38.23,16229.0,28.9429,28.9429,28.9051,28.9202,16229.0
2015-09-23 11:05:00,38.22,38.22,38.18,38.22,26860.0,28.9127,28.9127,28.8824,28.9127,26860.0
2015-09-23 11:10:00,38.21,38.21,38.11,38.12,38884.0,28.9051,28.9051,28.8295,28.837,38884.0
2015-09-23 11:15:00,38.12,38.14,38.09,38.14,26531.0,28.837,28.8522,28.8143,28.8522,26531.0
2015-09-23 11:20:00,38.15,38.16,38.13,38.16,16165.0,28.8597,28.8673,28.8446,28.8673,16165.0
2015-09-23 11:25:00,38.17,38.22,38.17,38.22,11210.0,28.8748,28.9127,28.8748,28.9127,11210.0
2015-09-23 11:30:00,38.21,38.22,38.19,38.21,13748.0,28.9051,28.9127,28.89,28.9051,13748.0
2015-09-23 11:35:00,38.21,38.29,38.21,38.28,14027.0,28.9051,28.9656,28.9051,28.9581,14027.0
2015-09-23 11:40:00,38.29,38.29,38.18,38.19,11044.0,28.9656,28.9656,28.8824,28.89,11044.0
2015-09-23 11:45:00,38.19,38.29,38.19,38.29,9000.0,28.89,28.9656,28.89,28.9656,9000.0
2015-09-23 11:50:00,38.29,38.29,38.21,38.21,8833.0,28.9656,28.9656,28.9051,28.9051,8833.0
2015-09-23 11:55:00,38.22,38.28,38.22,38.27,8826.0,28.9127,28.9581,28.9127,28.9505,8826.0
2015-09-23 12:00:00,38.27,38.27,38.21,38.22,11925.0,28.9505,28.9505,28.9051,28.9127,11925.0
2015-09-23 12:05:00,38.22,38.24,38.21,38.22,11700.0,28.9127,28.9278,28.9051,28.9127,11700.0
2015-09-23 12:10:00,38.22,38.29,38.22,38.28,10309.0,28.9127,28.9656,28.9127,28.9581,10309.0
2015-09-23 12:15:00,38.27,38.28,38.24,38.28,7035.0,28.9505,28.9581,28.9278,28.9581,7035.0
2015-09-23 12:20:00,38.28,38.29,38.24,38.26,10432.0,28.9581,28.9656,28.9278,28.9429,10432.0
2015-09-23 12:25:00,38.27,38.32,38.27,38.29,5882.0,28.9505,28.9883,28.9505,28.9656,5882.0
2015-09-23 12:30:00,38.29,38.35,38.29,38.33,7133.0,28.9656,29.011,28.9656,28.9959,7133.0
2015-09-23 12:35:00,38.34,38.34,38.32,38.32,9304.0,29.0034,29.0034,28.9883,28.9883,9304.0
2015-09-23 12:40:00,38.33,38.34,38.31,38.34,8480.0,28.9959,29.0034,28.9808,29.0034,8480.0
2015-09-23 12:45:00,38.34,38.36,38.32,38.32,9175.0,29.0034,29.0186,28.9883,28.9883,9175.0
2015-09-23 12:50:00,38.33,38.38,38.32,38.37,8244.0,28.9959,29.0337,28.9883,29.0261,8244.0
2015-09-23 12:55:00,38.37,38.38,38.31,38.35,31409.0,29.0261,29.0337,28.9808,29.011,31409.0
2015-09-23 13:00:00,38.34,38.44,38.34,38.42,55597.0,29.0034,29.0791,29.0034,29.064,55597.0
2015-09-23 13:05:00,38.41,38.47,38.4,38.47,7471.0,29.0564,29.1018,29.0488,29.1018,7471.0
2015-09-23 13:10:00,38.47,38.48,38.46,38.47,9910.0,29.1018,29.1094,29.0942,29.1018,9910.0
2015-09-23 13:15:00,38.48,38.54,38.48,38.52,29002.0,29.1094,29.1547,29.1094,29.1396,29002.0
2015-09-23 13:20:00,38.52,38.55,38.51,38.51,25048.0,29.1396,29.1623,29.132,29.132,25048.0
2015-09-23 13:25:00,38.52,38.52,38.47,38.52,25207.0,29.1396,29.1396,29.1018,29.1396,25207.0
2015-09-23 13:30:00,38.51,38.59,38.51,38.58,15508.0,29.132,29.1926,29.132,29.185,15508.0
2015-09-23 13:35:00,38.58,38.58,38.53,38.55,24285.0,29.185,29.185,29.1472,29.1623,24285.0
2015-09-23 13:40:00,38.54,38.64,38.53,38.64,13030.0,29.1547,29.2304,29.1472,29.2304,13030.0
2015-09-23 13:45:00,38.64,38.68,38.64,38.66,28541.0,29.2304,29.2606,29.2304,29.2455,28541.0
2015-09-23 13:50:00,38.66,38.69,38.63,38.63,44333.0,29.2455,29.2682,29.2228,29.2228,44333.0
2015-09-23 13:55:00,38.63,38.67,38.63,38.67,13782.0,29.2228,29.2531,29.2228,29.2531,13782.0
2015-09-23 14:00:00,38.67,38.69,38.65,38.68,17536.0,29.2531,29.2682,29.238,29.2606,17536.0
2015-09-23 14:05:00,38.68,38.75,38.68,38.71,27580.0,29.2606,29.3136,29.2606,29.2833,27580.0
2015-09-23 14:10:00,38.71,38.76,38.71,38.73,35355.0,29.2833,29.3212,29.2833,29.2985,35355.0
2015-09-23 14:15:00,38.72,38.74,38.71,38.72,78230.0,29.2909,29.306,29.2833,29.2909,78230.0
2015-09-23 14:20:00,38.72,38.72,38.61,38.62,15153.0,29.2909,29.2909,29.2077,29.2153,15153.0
2015-09-23 14:25:00,38.63,38.65,38.6,38.6,9701.0,29.2228,29.238,29.2001,29.2001,9701.0
2015-09-23 14:30:00,38.59,38.61,38.58,38.58,13554.0,29.1926,29.2077,29.185,29.185,13554.0
2015-09-23 14:35:00,38.58,38.59,38.5,38.51,15654.0,29.185,29.1926,29.1245,29.132,15654.0
2015-09-23 14:40:00,38.5,38.5,38.46,38.47,11447.0,29.1245,29.1245,29.0942,29.1018,11447.0
2015-09-23 14:45:00,38.47,38.48,38.44,38.48,15284.0,29.1018,29.1094,29.0791,29.1094,15284.0
2015-09-23 14:50:00,38.47,38.48,38.41,38.43,10853.0,29.1018,29.1094,29.0564,29.0715,10853.0
2015-09-23 14:55:00,38.42,38.44,38.42,38.44,9604.0,29.064,29.0791,29.064,29.0791,9604.0
2015-09-23 15:00:00,38.44,38.46,38.41,38.44,21647.0,29.0791,29.0942,29.0564,29.0791,21647.0
2015-09-23 15:05:00,38.45,38.48,38.45,38.46,15312.0,29.0867,29.1094,29.0867,29.0942,15312.0
2015-09-23 15:10:00,38.47,38.47,38.41,38.42,20304.0,29.1018,29.1018,29.0564,29.064,20304.0
2015-09-23 15:15:00,38.41,38.45,38.39,38.43,20909.0,29.0564,29.0867,29.0413,29.0715,20909.0
2015-09-23 15:20:00,38.43,38.47,38.43,38.45,18434.0,29.0715,29.1018,29.0715,29.0867,18434.0
2015-09-23 15:25:00,38.45,38.49,38.43,38.49,21391.0,29.0867,29.1169,29.0715,29.1169,21391.0
2015-09-23 15:30:00,38.49,38.5,38.41,38.45,27251.0,29.1169,29.1245,29.0564,29.0867,27251.0
2015-09-23 15:35:00,38.45,38.46,38.43,38.46,27375.0,29.0867,29.0942,29.0715,29.0942,27375.0
2015-09-23 15:40:00,38.47,38.5,38.45,38.46,37098.0,29.1018,29.1245,29.0867,29.0942,37098.0
2015-09-23 15:45:00,38.46,38.47,38.44,38.47,35695.0,29.0942,29.1018,29.0791,29.1018,35695.0
2015-09-23 15:50:00,38.47,38.49,38.45,38.47,50267.0,29.1018,29.1169,29.0867,29.1018,50267.0
2015-09-23 15:55:00,38.47,38.48,38.44,38.44,91979.0,29.1018,29.1094,29.0791,29.0791,91979.0
2015-09-24 09:30:00,38.33,38.5,38.14,38.5,17611.0,28.9959,29.1245,28.8522,29.1245,17611.0
2015-09-24 09:35:00,38.48,38.48,38.34,38.39,14922.0,29.1094,29.1094,29.0034,29.0413,14922.0
2015-09-24 09:40:00,38.37,38.38,38.28,38.29,39993.0,29.0261,29.0337,28.9581,28.9656,39993.0
2015-09-24 09:45:00,38.28,38.3,38.23,38.27,10778.0,28.9581,28.9732,28.9202,28.9505,10778.0
2015-09-24 09:50:00,38.26,38.32,38.21,38.3,21430.0,28.9429,28.9883,28.9051,28.9732,21430.0
2015-09-24 09:55:00,38.29,38.31,38.25,38.27,10329.0,28.9656,28.9808,28.9354,28.9505,10329.0
2015-09-24 10:00:00,38.29,38.34,38.18,38.2,54796.0,28.9656,29.0034,28.8824,28.8975,54796.0
2015-09-24 10:05:00,38.2,38.24,38.17,38.23,24014.0,28.8975,28.9278,28.8748,28.9202,24014.0
2015-09-24 10:10:00,38.24,38.26,38.15,38.17,14675.0,28.9278,28.9429,28.8597,28.8748,14675.0
2015-09-24 10:15:00,38.19,38.28,38.17,38.28,128322.0,28.89,28.9581,28.8748,28.9581,128322.0
2015-09-24 10:20:00,38.28,38.28,38.14,38.2,11629.0,28.9581,28.9581,28.8522,28.8975,11629.0
2015-09-24 10:25:00,38.21,38.21,38.16,38.2,6501.0,28.9051,28.9051,28.8673,28.8975,6501.0
2015-09-24 10:30:00,38.2,38.29,38.2,38.27,23996.0,28.8975,28.9656,28.8975,28.9505,23996.0
2015-09-24 10:35:00,38.27,38.29,38.24,38.27,22080.0,28.9505,28.9656,28.9278,28.9505,22080.0
2015-09-24 10:40:00,38.26,38.3,38.24,38.29,38533.0,28.9429,28.9732,28.9278,28.9656,38533.0
2015-09-24 10:45:00,38.28,38.3,38.23,38.27,23992.0,28.9581,28.9732,28.9202,28.9505,23992.0
2015-09-24 10:50:00,38.28,38.3,38.17,38.19,36386.0,28.9581,28.9732,28.8748,28.89,36386.0
2015-09-24 10:55:00,38.19,38.2,38.09,38.11,10869.0,28.89,28.8975,28.8143,28.8295,10869.0
2015-09-24 11:00:00,38.1,38.1,38.0,38.01,7704.0,28.8219,28.8219,28.7462,28.7538,7704.0
2015-09-24 11:05:00,38.01,38.06,38.01,38.05,19803.0,28.7538,28.7916,28.7538,28.7841,19803.0
2015-09-24 11:10:00,38.04,38.09,38.03,38.09,30372.0,28.7765,28.8143,28.7689,28.8143,30372.0
2015-09-24 11:15:00,38.09,38.14,38.08,38.12,12701.0,28.8143,28.8522,28.8068,28.837,12701.0
2015-09-24 11:20:00,38.13,38.15,38.09,38.09,13371.0,28.8446,28.8597,28.8143,28.8143,13371.0
2015-09-24 11:25:00,38.1,38.11,38.08,38.09,16969.0,28.8219,28.8295,28.8068,28.8143,16969.0
2015-09-24 11:30:00,38.09,38.17,38.09,38.12,20371.0,28.8143,28.8748,28.8143,28.837,20371.0
2015-09-24 11:35:00,38.13,38.13,38.1,38.11,10469.0,28.8446,28.8446,28.8219,28.8295,10469.0
2015-09-24 11:40:00,38.11,38.13,38.09,38.12,14329.0,28.8295,28.8446,28.8143,28.837,14329.0
2015-09-24 11:45:00,38.12,38.12,38.05,38.06,16300.0,28.837,28.837,28.7841,28.7916,16300.0
2015-09-24 11:50:00,38.06,38.06,37.99,37.99,21556.0,28.7916,28.7916,28.7387,28.7387,21556.0
2015-09-24 11:55:00,37.99,38.06,37.99,38.06,34504.0,28.7387,28.7916,28.7387,28.7916,34504.0
2015-09-24 12:00:00,38.06,38.13,38.05,38.13,14829.0,28.7916,28.8446,28.7841,28.8446,14829.0
2015-09-24 12:05:00,38.13,38.14,38.08,38.09,8710.0,28.8446,28.8522,28.8068,28.8143,8710.0
2015-09-24 12:10:00,38.08,38.1,38.05,38.05,9052.0,28.8068,28.8219,28.7841,28.7841,9052.0
2015-09-24 12:15:00,38.04,38.05,38.02,38.02,9002.0,28.7765,28.7841,28.7614,28.7614,9002.0
2015-09-24 12:20:00,38.02,38.06,38.01,38.02,8846.0,28.7614,28.7916,28.7538,28.7614,8846.0
2015-09-24 12:25:00,38.02,38.03,37.99,38.03,6645.0,28.7614,28.7689,28.7387,28.7689,6645.0
2015-09-24 12:30:00,38.05,38.13,38.05,38.1,18150.0,28.7841,28.8446,28.7841,28.8219,18150.0
2015-09-24 12:35:00,38.1,38.1,38.07,38.08,5076.0,28.8219,28.8219,28.7992,28.8068,5076.0
2015-09-24 12:40:00,38.07,38.1,38.05,38.05,10732.0,28.7992,28.8219,28.7841,28.7841,10732.0
2015-09-24 12:45:00,38.04,38.04,38.0,38.0,6054.0,28.7765,28.7765,28.7462,28.7462,6054.0
2015-09-24 12:50:00,38.0,38.01,37.97,37.99,13567.0,28.7462,28.7538,28.7235,28.7387,13567.0
2015-09-24 12:55:00,37.99,38.03,37.97,37.97,10194.0,28.7387,28.7689,28.7235,28.7235,10194.0
2015-09-24 13:00:00,37.97,38.0,37.95,37.97,19565.0,28.7235,28.7462,28.7084,28.7235,19565.0
2015-09-24 13:05:00,37.97,37.98,37.93,37.94,12455.0,28.7235,28.7311,28.6933,28.7009,12455.0
2015-09-24 13:10:00,37.94,38.01,37.93,37.99,8798.0,28.7009,28.7538,28.6933,28.7387,8798.0
2015-09-24 13:15:00,37.99,38.01,37.95,37.95,11540.0,28.7387,28.7538,28.7084,28.7084,11540.0
2015-09-24 13:20:00,37.95,37.97,37.94,37.96,6242.0,28.7084,28.7235,28.7009,28.716,6242.0
2015-09-24 13:25:00,37.95,37.95,37.9,37.91,29011.0,28.7084,28.7084,28.6706,28.6782,29011.0
2015-09-24 13:30:00,37.91,37.92,37.87,37.92,22936.0,28.6782,28.6857,28.6479,28.6857,22936.0
2015-09-24 13:35:00,37.91,37.92,37.89,37.9,27545.0,28.6782,28.6857,28.663,28.6706,27545.0
2015-09-24 13:40:00,37.9,37.92,37.88,37.9,16229.0,28.6706,28.6857,28.6555,28.6706,16229.0
2015-09-24 13:45:00,37.9,37.92,37.88,37.92,24155.0,28.6706,28.6857,28.6555,28.6857,24155.0
2015-09-24 13:50:00,37.91,37.92,37.88,37.89,41129.0,28.6782,28.6857,28.6555,28.663,41129.0
2015-09-24 13:55:00,37.88,37.89,37.82,37.84,39515.0,28.6555,28.663,28.6101,28.6252,39515.0
2015-09-24 14:00:00,37.84,37.84,37.77,37.78,21737.0,28.6252,28.6252,28.5723,28.5798,21737.0
2015-09-24 14:05:00,37.77,37.81,37.77,37.8,17510.0,28.5723,28.6025,28.5723,28.5949,17510.0
2015-09-24 14:10:00,37.8,37.82,37.78,37.8,30853.0,28.5949,28.6101,28.5798,28.5949,30853.0
2015-09-24 14:15:00,37.8,37.88,37.8,37.87,11036.0,28.5949,28.6555,28.5949,28.6479,11036.0
2015-09-24 14:20:00,37.87,37.89,37.84,37.86,26304.0,28.6479,28.663,28.6252,28.6403,26304.0
2015-09-24 14:25:00,37.86,37.88,37.84,37.84,20297.0,28.6403,28.6555,28.6252,28.6252,20297.0
2015-09-24 14:30:00,37.85,37.87,37.81,37.83,14694.0,28.6328,28.6479,28.6025,28.6176,14694.0
2015-09-24 14:35:00,37.83,37.88,37.82,37.87,13715.0,28.6176,28.6555,28.6101,28.6479,13715.0
2015-09-24 14:40:00,37.88,37.9,37.81,37.89,38578.0,28.6555,28.6706,28.6025,28.663,38578.0
2015-09-24 14:45:00,37.89,38.05,37.88,38.05,56971.0,28.663,28.7841,28.6555,28.7841,56971.0
2015-09-24 14:50:00,38.04,38.04,37.94,37.98,26662.0,28.7765,28.7765,28.7009,28.7311,26662.0
2015-09-24 14:55:00,37.98,38.05,37.97,38.02,21354.0,28.7311,28.7841,28.7235,28.7614,21354.0
2015-09-24 15:00:00,38.03,38.06,37.97,37.97,15727.0,28.7689,28.7916,28.7235,28.7235,15727.0
2015-09-24 15:05:00,37.96,38.0,37.88,37.91,28136.0,28.716,28.7462,28.6555,28.6782,28136.0
2015-09-24 15:10:00,37.91,37.96,37.88,37.95,34029.0,28.6782,28.716,28.6555,28.7084,34029.0
2015-09-24 15:15:00,37.94,38.03,37.92,38.03,26841.0,28.7009,28.7689,28.6857,28.7689,26841.0
2015-09-24 15:20:00,38.03,38.09,38.02,38.05,33855.0,28.7689,28.8143,28.7614,28.7841,33855.0
2015-09-24 15:25:00,38.04,38.12,38.02,38.09,19877.0,28.7765,28.837,28.7614,28.8143,19877.0
2015-09-24 15:30:00,38.08,38.1,38.05,38.07,24776.0,28.8068,28.8219,28.7841,28.7992,24776.0
2015-09-24 15:35:00,38.06,38.06,38.01,38.03,25605.0,28.7916,28.7916,28.7538,28.7689,25605.0
2015-09-24 15:40:00,38.03,38.11,38.03,38.11,40022.0,28.7689,28.8295,28.7689,28.8295,40022.0
2015-09-24 15:45:00,38.11,38.14,38.07,38.07,61752.0,28.8295,28.8522,28.7992,28.7992,61752.0
2015-09-24 15:50:00,38.08,38.08,37.99,38.0,81238.0,28.8068,28.8068,28.7387,28.7462,81238.0
2015-09-24 15:55:00,38.0,38.05,37.99,38.0,148791.0,28.7462,28.7841,28.7387,28.7462,148791.0
2015-09-25 09:30:00,38.24,38.31,38.05,38.09,54144.0,28.9278,28.9808,28.7841,28.8143,54144.0
2015-09-25 09:35:00,38.07,38.17,38.07,38.13,16652.0,28.7992,28.8748,28.7992,28.8446,16652.0
2015-09-25 09:40:00,38.14,38.24,38.11,38.2,14737.0,28.8522,28.9278,28.8295,28.8975,14737.0
2015-09-25 09:45:00,38.2,38.27,38.19,38.23,25111.0,28.8975,28.9505,28.89,28.9202,25111.0
2015-09-25 09:50:00,38.23,38.28,38.22,38.26,33580.0,28.9202,28.9581,28.9127,28.9429,33580.0
2015-09-25 09:55:00,38.27,38.35,38.27,38.31,24274.0,28.9505,29.011,28.9505,28.9808,24274.0
2015-09-25 10:00:00,38.32,38.34,38.24,38.25,130792.0,28.9883,29.0034,28.9278,28.9354,130792.0
2015-09-25 10:05:00,38.23,38.26,38.21,38.25,20549.0,28.9202,28.9429,28.9051,28.9354,20549.0
2015-09-25 10:10:00,38.25,38.25,38.17,38.21,46096.0,28.9354,28.9354,28.8748,28.9051,46096.0
2015-09-25 10:15:00,38.2,38.23,38.18,38.21,58080.0,28.8975,28.9202,28.8824,28.9051,58080.0
2015-09-25 10:20:00,38.21,38.24,38.19,38.2,23298.0,28.9051,28.9278,28.89,28.8975,23298.0
2015-09-25 10:25:00,38.19,38.28,38.17,38.26,19726.0,28.89,28.9581,28.8748,28.9429,19726.0
2015-09-25 10:30:00,38.27,38.35,38.26,38.34,14250.0,28.9505,29.011,28.9429,29.0034,14250.0
2015-09-25 10:35:00,38.35,38.45,38.35,38.45,12142.0,29.011,29.0867,29.011,29.0867,12142.0
2015-09-25 10:40:00,38.45,38.49,38.45,38.49,12163.0,29.0867,29.1169,29.0867,29.1169,12163.0
2015-09-25 10:45:00,38.49,38.5,38.44,38.46,18380.0,29.1169,29.1245,29.0791,29.0942,18380.0
2015-09-25 10:50:00,38.46,38.52,38.46,38.52,14551.0,29.0942,29.1396,29.0942,29.1396,14551.0
2015-09-25 10:55:00,38.52,38.55,38.5,38.55,15776.0,29.1396,29.1623,29.1245,29.1623,15776.0
2015-09-25 11:00:00,38.54,38.55,38.51,38.52,13050.0,29.1547,29.1623,29.132,29.1396,13050.0
2015-09-25 11:05:00,38.52,38.54,38.48,38.49,19516.0,29.1396,29.1547,29.1094,29.1169,19516.0
2015-09-25 11:10:00,38.48,38.55,38.48,38.55,18434.0,29.1094,29.1623,29.1094,29.1623,18434.0
2015-09-25 11:15:00,38.56,38.58,38.55,38.56,11898.0,29.1699,29.185,29.1623,29.1699,11898.0
2015-09-25 11:20:00,38.56,38.56,38.5,38.51,7862.0,29.1699,29.1699,29.1245,29.132,7862.0
2015-09-25 11:25:00,38.51,38.55,38.51,38.53,10595.0,29.132,29.1623,29.132,29.1472,10595.0
2015-09-25 11:30:00,38.52,38.54,38.49,38.51,9007.0,29.1396,29.1547,29.1169,29.132,9007.0
2015-09-25 11:35:00,38.5,38.51,38.48,38.5,10288.0,29.1245,29.132,29.1094,29.1245,10288.0
2015-09-25 11:40:00,38.49,38.52,38.45,38.52,7877.0,29.1169,29.1396,29.0867,29.1396,7877.0
2015-09-25 11:45:00,38.52,38.58,38.51,38.54,11068.0,29.1396,29.185,29.132,29.1547,11068.0
2015-09-25 11:50:00,38.55,38.6,38.55,38.6,7617.0,29.1623,29.2001,29.1623,29.2001,7617.0
2015-09-25 11:55:00,38.6,38.62,38.58,38.58,15433.0,29.2001,29.2153,29.185,29.185,15433.0
2015-09-25 12:00:00,38.58,38.6,38.56,38.6,6260.0,29.185,29.2001,29.1699,29.2001,6260.0
2015-09-25 12:05:00,38.6,38.61,38.57,38.59,9626.0,29.2001,29.2077,29.1774,29.1926,9626.0
2015-09-25 12:10:00,38.58,38.6,38.58,38.6,5801.0,29.185,29.2001,29.185,29.2001,5801.0
2015-09-25 12:15:00,38.6,38.6,38.54,38.55,11535.0,29.2001,29.2001,29.1547,29.1623,11535.0
2015-09-25 12:20:00,38.55,38.57,38.53,38.56,8702.0,29.1623,29.1774,29.1472,29.1699,8702.0
2015-09-25 12:25:00,38.56,38.6,38.56,38.57,8455.0,29.1699,29.2001,29.1699,29.1774,8455.0
2015-09-25 12:30:00,38.58,38.65,38.58,38.65,45867.0,29.185,29.238,29.185,29.238,45867.0
2015-09-25 12:35:00,38.64,38.66,38.63,38.64,9655.0,29.2304,29.2455,29.2228,29.2304,9655.0
2015-09-25 12:40:00,38.63,38.69,38.62,38.67,7018.0,29.2228,29.2682,29.2153,29.2531,7018.0
2015-09-25 12:45:00,38.68,38.7,38.67,38.68,8960.0,29.2606,29.2758,29.2531,29.2606,8960.0
2015-09-25 12:50:00,38.68,38.68,38.65,38.68,14886.0,29.2606,29.2606,29.238,29.2606,14886.0
2015-09-25 12:55:00,38.68,38.7,38.66,38.67,10470.0,29.2606,29.2758,29.2455,29.2531,10470.0
2015-09-25 13:00:00,38.68,38.69,38.67,38.67,10207.0,29.2606,29.2682,29.2531,29.2531,10207.0
2015-09-25 13:05:00,38.68,38.79,38.68,38.77,20311.0,29.2606,29.3439,29.2606,29.3287,20311.0
2015-09-25 13:10:00,38.76,38.77,38.74,38.77,9951.0,29.3212,29.3287,29.306,29.3287,9951.0
2015-09-25 13:15:00,38.76,38.77,38.73,38.76,18062.0,29.3212,29.3287,29.2985,29.3212,18062.0
2015-09-25 13:20:00,38.76,38.78,38.73,38.74,23955.0,29.3212,29.3363,29.2985,29.306,23955.0
2015-09-25 13:25:00,38.74,38.77,38.74,38.77,22852.0,29.306,29.3287,29.306,29.3287,22852.0
2015-09-25 13:30:00,38.77,38.77,38.75,38.76,21912.0,29.3287,29.3287,29.3136,29.3212,21912.0
2015-09-25 13:35:00,38.76,38.76,38.71,38.73,23409.0,29.3212,29.3212,29.2833,29.2985,23409.0
2015-09-25 13:40:00,38.73,38.8,38.73,38.8,11500.0,29.2985,29.3514,29.2985,29.3514,11500.0
2015-09-25 13:45:00,38.81,38.87,38.8,38.87,22799.0,29.359,29.4044,29.3514,29.4044,22799.0
2015-09-25 13:50:00,38.87,38.87,38.79,38.8,46409.0,29.4044,29.4044,29.3439,29.3514,46409.0
2015-09-25 13:55:00,38.8,38.8,38.76,38.77,17626.0,29.3514,29.3514,29.3212,29.3287,17626.0
2015-09-25 14:00:00,38.78,38.88,38.78,38.86,22088.0,29.3363,29.4119,29.3363,29.3968,22088.0
2015-09-25 14:05:00,38.87,38.89,38.86,38.88,31533.0,29.4044,29.4195,29.3968,29.4119,31533.0
2015-09-25 14:10:00,38.88,38.88,38.83,38.83,37852.0,29.4119,29.4119,29.3741,29.3741,37852.0
2015-09-25 14:15:00,38.83,38.84,38.75,38.75,27059.0,29.3741,29.3817,29.3136,29.3136,27059.0
2015-09-25 14:20:00,38.75,38.76,38.7,38.71,28523.0,29.3136,29.3212,29.2758,29.2833,28523.0
2015-09-25 14:25:00,38.72,38.87,38.68,38.7,46813.0,29.2909,29.4044,29.2606,29.2758,46813.0
2015-09-25 14:30:00,38.71,38.74,38.69,38.74,58878.0,29.2833,29.306,29.2682,29.306,58878.0
2015-09-25 14:35:00,38.74,38.78,38.74,38.75,39236.0,29.306,29.3363,29.306,29.3136,39236.0
2015-09-25 14:40:00,38.75,38.76,38.66,38.67,37606.0,29.3136,29.3212,29.2455,29.2531,37606.0
2015-09-25 14:45:00,38.67,38.7,38.63,38.63,28473.0,29.2531,29.2758,29.2228,29.2228,28473.0
2015-09-25 14:50:00,38.63,38.65,38.59,38.65,34157.0,29.2228,29.238,29.1926,29.238,34157.0
2015-09-25 14:55:00,38.64,38.69,38.6,38.68,20901.0,29.2304,29.2682,29.2001,29.2606,20901.0
2015-09-25 15:00:00,38.67,38.69,38.66,38.68,163936.0,29.2531,29.2682,29.2455,29.2606,163936.0
2015-09-25 15:05:00,38.68,38.68,38.55,38.55,108477.0,29.2606,29.2606,29.1623,29.1623,108477.0
2015-09-25 15:10:00,38.56,38.61,38.54,38.54,161228.0,29.1699,29.2077,29.1547,29.1547,161228.0
2015-09-25 15:15:00,38.54,38.62,38.54,38.6,57076.0,29.1547,29.2153,29.1547,29.2001,57076.0
2015-09-25 15:20:00,38.6,38.67,38.59,38.65,61312.0,29.2001,29.2531,29.1926,29.238,61312.0
2015-09-25 15:25:00,38.66,38.75,38.65,38.7,110461.0,29.2455,29.3136,29.238,29.2758,110461.0
2015-09-25 15:30:00,38.7,38.76,38.66,38.69,116216.0,29.2758,29.3212,29.2455,29.2682,116216.0
2015-09-25 15:35:00,38.69,38.72,38.62,38.65,248302.0,29.2682,29.2909,29.2153,29.238,248302.0
2015-09-25 15:40:00,38.65,38.72,38.63,38.72,125483.0,29.238,29.2909,29.2228,29.2909,125483.0
2015-09-25 15:45:00,38.71,38.74,38.65,38.73,188082.0,29.2833,29.306,29.238,29.2985,188082.0
2015-09-25 15:50:00,38.73,38.73,38.62,38.66,132494.0,29.2985,29.2985,29.2153,29.2455,132494.0
2015-09-25 15:55:00,38.67,38.71,38.64,38.67,209459.0,29.2531,29.2833,29.2304,29.2531,209459.0
2015-09-28 09:30:00,38.38,38.51,38.34,38.37,42513.0,29.0337,29.132,29.0034,29.0261,42513.0
2015-09-28 09:35:00,38.36,38.44,38.32,38.43,16994.0,29.0186,29.0791,28.9883,29.0715,16994.0
2015-09-28 09:40:00,38.45,38.55,38.43,38.54,17355.0,29.0867,29.1623,29.0715,29.1547,17355.0
2015-09-28 09:45:00,38.52,38.52,38.4,38.42,21138.0,29.1396,29.1396,29.0488,29.064,21138.0
2015-09-28 09:50:00,38.42,38.43,38.38,38.39,32469.0,29.064,29.0715,29.0337,29.0413,32469.0
2015-09-28 09:55:00,38.38,38.41,38.31,38.31,19438.0,29.0337,29.0564,28.9808,28.9808,19438.0
2015-09-28 10:00:00,38.33,38.38,38.32,38.36,32179.0,28.9959,29.0337,28.9883,29.0186,32179.0
2015-09-28 10:05:00,38.35,38.37,38.31,38.31,23653.0,29.011,29.0261,28.9808,28.9808,23653.0
2015-09-28 10:10:00,38.32,38.32,38.26,38.27,27040.0,28.9883,28.9883,28.9429,28.9505,27040.0
2015-09-28 10:15:00,38.27,38.31,38.26,38.28,48162.0,28.9505,28.9808,28.9429,28.9581,48162.0
2015-09-28 10:20:00,38.27,38.32,38.27,38.29,53858.0,28.9505,28.9883,28.9505,28.9656,53858.0
2015-09-28 10:25:00,38.28,38.28,38.21,38.25,48871.0,28.9581,28.9581,28.9051,28.9354,48871.0
2015-09-28 10:30:00,38.24,38.29,38.19,38.2,19781.0,28.9278,28.9656,28.89,28.8975,19781.0
2015-09-28 10:35:00,38.21,38.22,38.08,38.11,20236.0,28.9051,28.9127,28.8068,28.8295,20236.0
2015-09-28 10:40:00,38.09,38.12,38.06,38.1,16523.0,28.8143,28.837,28.7916,28.8219,16523.0
2015-09-28 10:45:00,38.1,38.11,38.0,38.02,14668.0,28.8219,28.8295,28.7462,28.7614,14668.0
2015-09-28 10:50:00,38.03,38.04,37.95,38.0,27000.0,28.7689,28.7765,28.7084,28.7462,27000.0
2015-09-28 10:55:00,38.0,38.06,37.99,38.06,31643.0,28.7462,28.7916,28.7387,28.7916,31643.0
2015-09-28 11:00:00,38.06,38.07,38.03,38.06,9223.0,28.7916,28.7992,28.7689,28.7916,9223.0
2015-09-28 11:05:00,38.06,38.07,38.0,38.02,13976.0,28.7916,28.7992,28.7462,28.7614,13976.0
2015-09-28 11:10:00,38.02,38.03,37.9,37.92,15148.0,28.7614,28.7689,28.6706,28.6857,15148.0
2015-09-28 11:15:00,37.92,37.95,37.87,37.89,45584.0,28.6857,28.7084,28.6479,28.663,45584.0
2015-09-28 11:20:00,37.89,37.99,37.89,37.98,16000.0,28.663,28.7387,28.663,28.7311,16000.0
2015-09-28 11:25:00,37.96,37.98,37.92,37.95,47665.0,28.716,28.7311,28.6857,28.7084,47665.0
2015-09-28 11:30:00,37.95,37.96,37.93,37.94,38776.0,28.7084,28.716,28.6933,28.7009,38776.0
2015-09-28 11:35:00,37.94,38.0,37.93,37.99,40626.0,28.7009,28.7462,28.6933,28.7387,40626.0
2015-09-28 11:40:00,37.98,38.1,37.98,38.1,34524.0,28.7311,28.8219,28.7311,28.8219,34524.0
2015-09-28 11:45:00,38.09,38.13,38.07,38.09,19686.0,28.8143,28.8446,28.7992,28.8143,19686.0
2015-09-28 11:50:00,38.08,38.12,38.07,38.12,21869.0,28.8068,28.837,28.7992,28.837,21869.0
2015-09-28 11:55:00,38.11,38.12,38.08,38.1,23243.0,28.8295,28.837,28.8068,28.8219,23243.0
2015-09-28 12:00:00,38.09,38.11,38.05,38.09,10585.0,28.8143,28.8295,28.7841,28.8143,10585.0
2015-09-28 12:05:00,38.08,38.08,38.02,38.03,6517.0,28.8068,28.8068,28.7614,28.7689,6517.0
2015-09-28 12:10:00,38.03,38.06,38.0,38.05,11772.0,28.7689,28.7916,28.7462,28.7841,11772.0
2015-09-28 12:15:00,38.05,38.07,38.01,38.01,6131.0,28.7841,28.7992,28.7538,28.7538,6131.0
2015-09-28 12:20:00,38.01,38.04,37.99,38.03,13089.0,28.7538,28.7765,28.7387,28.7689,13089.0
2015-09-28 12:25:00,38.04,38.1,38.04,38.06,9531.0,28.7765,28.8219,28.7765,28.7916,9531.0
2015-09-28 12:30:00,38.04,38.04,37.98,38.01,13536.0,28.7765,28.7765,28.7311,28.7538,13536.0
2015-09-28 12:35:00,38.0,38.05,37.99,38.04,16532.0,28.7462,28.7841,28.7387,28.7765,16532.0
2015-09-28 12:40:00,38.03,38.07,38.02,38.02,7529.0,28.7689,28.7992,28.7614,28.7614,7529.0
2015-09-28 12:45:00,38.01,38.03,37.98,38.03,17673.0,28.7538,28.7689,28.7311,28.7689,17673.0
2015-09-28 12:50:00,38.02,38.03,37.98,38.02,12930.0,28.7614,28.7689,28.7311,28.7614,12930.0
2015-09-28 12:55:00,38.02,38.08,37.99,38.01,17014.0,28.7614,28.8068,28.7387,28.7538,17014.0
2015-09-28 13:00:00,38.02,38.08,38.02,38.08,16544.0,28.7614,28.8068,28.7614,28.8068,16544.0
2015-09-28 13:05:00,38.09,38.17,38.09,38.15,15200.0,28.8143,28.8748,28.8143,28.8597,15200.0
2015-09-28 13:10:00,38.13,38.13,38.08,38.1,11191.0,28.8446,28.8446,28.8068,28.8219,11191.0
2015-09-28 13:15:00,38.1,38.1,38.02,38.04,16183.0,28.8219,28.8219,28.7614,28.7765,16183.0
2015-09-28 13:20:00,38.04,38.1,38.03,38.09,14840.0,28.7765,28.8219,28.7689,28.8143,14840.0
2015-09-28 13:25:00,38.08,38.12,38.06,38.09,12757.0,28.8068,28.837,28.7916,28.8143,12757.0
2015-09-28 13:30:00,38.09,38.17,38.07,38.12,29408.0,28.8143,28.8748,28.7992,28.837,29408.0
2015-09-28 13:35:00,38.13,38.15,38.11,38.14,10976.0,28.8446,28.8597,28.8295,28.8522,10976.0
2015-09-28 13:40:00,38.14,38.16,38.11,38.13,9214.0,28.8522,28.8673,28.8295,28.8446,9214.0
2015-09-28 13:45:00,38.13,38.14,38.08,38.09,10360.0,28.8446,28.8522,28.8068,28.8143,10360.0
2015-09-28 13:50:00,38.09,38.09,38.01,38.01,12421.0,28.8143,28.8143,28.7538,28.7538,12421.0
2015-09-28 13:55:00,38.01,38.02,37.99,37.99,15347.0,28.7538,28.7614,28.7387,28.7387,15347.0
2015-09-28 14:00:00,38.0,38.02,37.98,38.02,22059.0,28.7462,28.7614,28.7311,28.7614,22059.0
2015-09-28 14:05:00,38.0,38.06,37.98,38.05,27135.0,28.7462,28.7916,28.7311,28.7841,27135.0
2015-09-28 14:10:00,38.05,38.05,37.97,38.01,22492.0,28.7841,28.7841,28.7235,28.7538,22492.0
2015-09-28 14:15:00,38.01,38.01,37.97,37.98,56274.0,28.7538,28.7538,28.7235,28.7311,56274.0
2015-09-28 14:20:00,37.98,38.03,37.96,38.02,32784.0,28.7311,28.7689,28.716,28.7614,32784.0
2015-09-28 14:25:00,38.02,38.07,37.98,38.05,59702.0,28.7614,28.7992,28.7311,28.7841,59702.0
2015-09-28 14:30:00,38.05,38.05,38.0,38.0,14810.0,28.7841,28.7841,28.7462,28.7462,14810.0
2015-09-28 14:35:00,38.0,38.05,37.99,38.05,22989.0,28.7462,28.7841,28.7387,28.7841,22989.0
2015-09-28 14:40:00,38.05,38.08,38.02,38.05,13397.0,28.7841,28.8068,28.7614,28.7841,13397.0
2015-09-28 14:45:00,38.06,38.08,38.0,38.0,19399.0,28.7916,28.8068,28.7462,28.7462,19399.0
2015-09-28 14:50:00,38.0,38.01,37.92,37.94,31996.0,28.7462,28.7538,28.6857,28.7009,31996.0
2015-09-28 14:55:00,37.94,37.95,37.89,37.91,20178.0,28.7009,28.7084,28.663,28.6782,20178.0
2015-09-28 15:00:00,37.92,37.92,37.86,37.91,33269.0,28.6857,28.6857,28.6403,28.6782,33269.0
2015-09-28 15:05:00,37.91,37.91,37.84,37.84,19548.0,28.6782,28.6782,28.6252,28.6252,19548.0
2015-09-28 15:10:00,37.84,37.89,37.82,37.88,30663.0,28.6252,28.663,28.6101,28.6555,30663.0
2015-09-28 15:15:00,37.88,37.94,37.87,37.94,21831.0,28.6555,28.7009,28.6479,28.7009,21831.0
2015-09-28 15:20:00,37.94,37.99,37.9,37.92,50553.0,28.7009,28.7387,28.6706,28.6857,50553.0
2015-09-28 15:25:00,37.92,37.97,37.91,37.91,27572.0,28.6857,28.7235,28.6782,28.6782,27572.0
2015-09-28 15:30:00,37.91,38.01,37.9,37.98,20467.0,28.6782,28.7538,28.6706,28.7311,20467.0
2015-09-28 15:35:00,37.98,38.09,37.98,38.07,40599.0,28.7311,28.8143,28.7311,28.7992,40599.0
2015-09-28 15:40:00,38.06,38.11,38.05,38.09,41417.0,28.7916,28.8295,28.7841,28.8143,41417.0
2015-09-28 15:45:00,38.09,38.16,38.09,38.15,42875.0,28.8143,28.8673,28.8143,28.8597,42875.0
2015-09-28 15:50:00,38.15,38.17,38.11,38.15,62036.0,28.8597,28.8748,28.8295,28.8597,62036.0
2015-09-28 15:55:00,38.15,38.16,38.0,38.02,225941.0,28.8597,28.8673,28.7462,28.7614,225941.0
2015-09-29 09:30:00,38.03,38.22,37.99,38.02,26716.0,28.7689,28.9127,28.7387,28.7614,26716.0
2015-09-29 09:35:00,38.02,38.07,38.01,38.03,22864.0,28.7614,28.7992,28.7538,28.7689,22864.0
2015-09-29 09:40:00,38.03,38.12,38.01,38.01,25772.0,28.7689,28.837,28.7538,28.7538,25772.0
2015-09-29 09:45:00,38.0,38.16,37.99,38.14,42996.0,28.7462,28.8673,28.7387,28.8522,42996.0
2015-09-29 09:50:00,38.13,38.27,38.12,38.26,14689.0,28.8446,28.9505,28.837,28.9429,14689.0
2015-09-29 09:55:00,38.25,38.4,38.25,38.38,26904.0,28.9354,29.0488,28.9354,29.0337,26904.0
2015-09-29 10:00:00,38.36,38.4,38.3,38.3,32692.0,29.0186,29.0488,28.9732,28.9732,32692.0
2015-09-29 10:05:00,38.31,38.35,38.23,38.24,23948.0,28.9808,29.011,28.9202,28.9278,23948.0
2015-09-29 10:10:00,38.24,38.26,38.19,38.24,25395.0,28.9278,28.9429,28.89,28.9278,25395.0
2015-09-29 10:15:00,38.24,38.31,38.23,38.27,23890.0,28.9278,28.9808,28.9202,28.9505,23890.0
2015-09-29 10:20:00,38.28,38.31,38.24,38.26,17840.0,28.9581,28.9808,28.9278,28.9429,17840.0
2015-09-29 10:25:00,38.28,38.39,38.26,38.38,9973.0,28.9581,29.0413,28.9429,29.0337,9973.0
2015-09-29 10:30:00,38.38,38.38,38.32,38.33,21715.0,29.0337,29.0337,28.9883,28.9959,21715.0
2015-09-29 10:35:00,38.31,38.32,38.27,38.31,26245.0,28.9808,28.9883,28.9505,28.9808,26245.0
2015-09-29 10:40:00,38.3,38.3,38.24,38.29,26218.0,28.9732,28.9732,28.9278,28.9656,26218.0
2015-09-29 10:45:00,38.29,38.29,38.21,38.22,17164.0,28.9656,28.9656,28.9051,28.9127,17164.0
2015-09-29 10:50:00,38.22,38.26,38.2,38.26,55343.0,28.9127,28.9429,28.8975,28.9429,55343.0
2015-09-29 10:55:00,38.26,38.37,38.26,38.36,20426.0,28.9429,29.0261,28.9429,29.0186,20426.0
2015-09-29 11:00:00,38.35,38.48,38.34,38.48,20100.0,29.011,29.1094,29.0034,29.1094,20100.0
2015-09-29 11:05:00,38.47,38.53,38.44,38.53,32455.0,29.1018,29.1472,29.0791,29.1472,32455.0
2015-09-29 11:10:00,38.52,38.54,38.5,38.51,14953.0,29.1396,29.1547,29.1245,29.132,14953.0
2015-09-29 11:15:00,38.5,38.53,38.44,38.44,33439.0,29.1245,29.1472,29.0791,29.0791,33439.0
2015-09-29 11:20:00,38.45,38.51,38.44,38.45,8699.0,29.0867,29.132,29.0791,29.0867,8699.0
2015-09-29 11:25:00,38.44,38.44,38.39,38.39,7859.0,29.0791,29.0791,29.0413,29.0413,7859.0
2015-09-29 11:30:00,38.4,38.41,38.36,38.37,37211.0,29.0488,29.0564,29.0186,29.0261,37211.0
2015-09-29 11:35:00,38.35,38.39,38.32,38.38,24180.0,29.011,29.0413,28.9883,29.0337,24180.0
2015-09-29 11:40:00,38.39,38.43,38.36,38.36,7963.0,29.0413,29.0715,29.0186,29.0186,7963.0
2015-09-29 11:45:00,38.35,38.43,38.34,38.43,26441.0,29.011,29.0715,29.0034,29.0715,26441.0
2015-09-29 11:50:00,38.42,38.46,38.39,38.45,17737.0,29.064,29.0942,29.0413,29.0867,17737.0
2015-09-29 11:55:00,38.44,38.45,38.39,38.41,20273.0,29.0791,29.0867,29.0413,29.0564,20273.0
2015-09-29 12:00:00,38.41,38.44,38.4,38.41,59336.0,29.0564,29.0791,29.0488,29.0564,59336.0
2015-09-29 12:05:00,38.41,38.44,38.39,38.44,27374.0,29.0564,29.0791,29.0413,29.0791,27374.0
2015-09-29 12:10:00,38.45,38.45,38.38,38.41,15026.0,29.0867,29.0867,29.0337,29.0564,15026.0
2015-09-29 12:15:00,38.41,38.48,38.4,38.44,23808.0,29.0564,29.1094,29.0488,29.0791,23808.0
2015-09-29 12:20:00,38.43,38.46,38.4,38.45,24296.0,29.0715,29.0942,29.0488,29.0867,24296.0
2015-09-29 12:25:00,38.45,38.52,38.45,38.51,24627.0,29.0867,29.1396,29.0867,29.132,24627.0
2015-09-29 12:30:00,38.52,38.53,38.5,38.51,11530.0,29.1396,29.1472,29.1245,29.132,11530.0
2015-09-29 12:35:00,38.51,38.51,38.48,38.5,12645.0,29.132,29.132,29.1094,29.1245,12645.0
2015-09-29 12:40:00,38.48,38.52,38.45,38.52,16725.0,29.1094,29.1396,29.0867,29.1396,16725.0
2015-09-29 12:45:00,38.52,38.54,38.5,38.53,15055.0,29.1396,29.1547,29.1245,29.1472,15055.0
2015-09-29 12:50:00,38.54,38.55,38.48,38.53,21009.0,29.1547,29.1623,29.1094,29.1472,21009.0
2015-09-29 12:55:00,38.53,38.53,38.49,38.51,17538.0,29.1472,29.1472,29.1169,29.132,17538.0
2015-09-29 13:00:00,38.52,38.56,38.49,38.56,17677.0,29.1396,29.1699,29.1169,29.1699,17677.0
2015-09-29 13:05:00,38.55,38.65,38.54,38.63,33103.0,29.1623,29.238,29.1547,29.2228,33103.0
2015-09-29 13:10:00,38.63,38.68,38.61,38.66,16726.0,29.2228,29.2606,29.2077,29.2455,16726.0
2015-09-29 13:15:00,38.66,38.68,38.63,38.66,14419.0,29.2455,29.2606,29.2228,29.2455,14419.0
2015-09-29 13:20:00,38.66,38.73,38.66,38.7,28802.0,29.2455,29.2985,29.2455,29.2758,28802.0
2015-09-29 13:25:00,38.7,38.72,38.68,38.7,26642.0,29.2758,29.2909,29.2606,29.2758,26642.0
2015-09-29 13:30:00,38.7,38.73,38.67,38.69,23044.0,29.2758,29.2985,29.2531,29.2682,23044.0
2015-09-29 13:35:00,38.69,38.69,38.62,38.62,19524.0,29.2682,29.2682,29.2153,29.2153,19524.0
2015-09-29 13:40:00,38.62,38.72,38.62,38.71,29444.0,29.2153,29.2909,29.2153,29.2833,29444.0
2015-09-29 13:45:00,38.72,38.73,38.65,38.65,53318.0,29.2909,29.2985,29.238,29.238,53318.0
2015-09-29 13:50:00,38.66,38.66,38.61,38.61,27076.0,29.2455,29.2455,29.2077,29.2077,27076.0
2015-09-29 13:55:00,38.61,38.63,38.59,38.62,63567.0,29.2077,29.2228,29.1926,29.2153,63567.0
2015-09-29 14:00:00,38.61,38.62,38.57,38.59,27353.0,29.2077,29.2153,29.1774,29.1926,27353.0
2015-09-29 14:05:00,38.59,38.61,38.58,38.59,36340.0,29.1926,29.2077,29.185,29.1926,36340.0
2015-09-29 14:10:00,38.61,38.62,38.59,38.61,28926.0,29.2077,29.2153,29.1926,29.2077,28926.0
2015-09-29 14:15:00,38.61,38.69,38.6,38.68,26482.0,29.2077,29.2682,29.2001,29.2606,26482.0
2015-09-29 14:20:00,38.69,38.73,38.68,38.72,20024.0,29.2682,29.2985,29.2606,29.2909,20024.0
2015-09-29 14:25:00,38.73,38.84,38.72,38.83,23112.0,29.2985,29.3817,29.2909,29.3741,23112.0
2015-09-29 14:30:00,38.83,38.84,38.79,38.81,16966.0,29.3741,29.3817,29.3439,29.359,16966.0
2015-09-29 14:35:00,38.81,38.82,38.77,38.78,31742.0,29.359,29.3666,29.3287,29.3363,31742.0
2015-09-29 14:40:00,38.78,38.82,38.75,38.81,26131.0,29.3363,29.3666,29.3136,29.359,26131.0
2015-09-29 14:45:00,38.8,38.82,38.75,38.76,29575.0,29.3514,29.3666,29.3136,29.3212,29575.0
2015-09-29 14:50:00,38.76,38.79,38.72,38.72,34796.0,29.3212,29.3439,29.2909,29.2909,34796.0
2015-09-29 14:55:00,38.72,38.74,38.68,38.69,24371.0,29.2909,29.306,29.2606,29.2682,24371.0
2015-09-29 15:00:00,38.69,38.7,38.63,38.68,55672.0,29.2682,29.2758,29.2228,29.2606,55672.0
2015-09-29 15:05:00,38.68,38.73,38.67,38.72,35819.0,29.2606,29.2985,29.2531,29.2909,35819.0
2015-09-29 15:10:00,38.72,38.77,38.7,38.74,79407.0,29.2909,29.3287,29.2758,29.306,79407.0
2015-09-29 15:15:00,38.74,38.77,38.7,38.71,43150.0,29.306,29.3287,29.2758,29.2833,43150.0
2015-09-29 15:20:00,38.72,38.72,38.63,38.65,44431.0,29.2909,29.2909,29.2228,29.238,44431.0
2015-09-29 15:25:00,38.65,38.68,38.6,38.61,39486.0,29.238,29.2606,29.2001,29.2077,39486.0
2015-09-29 15:30:00,38.62,38.71,38.61,38.66,43347.0,29.2153,29.2833,29.2077,29.2455,43347.0
2015-09-29 15:35:00,38.67,38.77,38.66,38.76,79276.0,29.2531,29.3287,29.2455,29.3212,79276.0
2015-09-29 15:40:00,38.76,38.76,38.64,38.66,47122.0,29.3212,29.3212,29.2304,29.2455,47122.0
2015-09-29 15:45:00,38.67,38.75,38.64,38.75,95020.0,29.2531,29.3136,29.2304,29.3136,95020.0
2015-09-29 15:50:00,38.74,38.77,38.71,38.73,124095.0,29.306,29.3287,29.2833,29.2985,124095.0
2015-09-29 15:55:00,38.73,38.8,38.71,38.74,255172.0,29.2985,29.3514,29.2833,29.306,255172.0
2015-09-30 09:30:00,39.16,39.2,38.85,39.05,39030.0,29.6238,29.654,29.3893,29.5405,39030.0
2015-09-30 09:35:00,39.01,39.06,39.01,39.02,21804.0,29.5103,29.5481,29.5103,29.5179,21804.0
2015-09-30 09:40:00,39.05,39.06,38.86,39.0,19244.0,29.5405,29.5481,29.3968,29.5027,19244.0
2015-09-30 09:45:00,39.04,39.04,38.99,39.02,34127.0,29.533,29.533,29.4952,29.5179,34127.0
2015-09-30 09:50:00,39.02,39.03,38.96,39.02,21886.0,29.5179,29.5254,29.4725,29.5179,21886.0
2015-09-30 09:55:00,39.02,39.03,38.97,39.0,19655.0,29.5179,29.5254,29.48,29.5027,19655.0
2015-09-30 10:00:00,39.0,39.04,38.99,39.02,66680.0,29.5027,29.533,29.4952,29.5179,66680.0
2015-09-30 10:05:00,39.01,39.12,38.96,39.12,73748.0,29.5103,29.5935,29.4725,29.5935,73748.0
2015-09-30 10:10:00,39.12,39.19,39.09,39.19,18621.0,29.5935,29.6465,29.5708,29.6465,18621.0
2015-09-30 10:15:00,39.19,39.2,39.13,39.14,32931.0,29.6465,29.654,29.6011,29.6086,32931.0
2015-09-30 10:20:00,39.14,39.17,39.11,39.16,28306.0,29.6086,29.6313,29.5859,29.6238,28306.0
2015-09-30 10:25:00,39.17,39.18,39.14,39.15,12524.0,29.6313,29.6389,29.6086,29.6162,12524.0
2015-09-30 10:30:00,39.15,39.15,39.1,39.12,17623.0,29.6162,29.6162,29.5784,29.5935,17623.0
2015-09-30 10:35:00,39.13,39.18,39.11,39.13,21212.0,29.6011,29.6389,29.5859,29.6011,21212.0
2015-09-30 10:40:00,39.12,39.12,39.05,39.05,8218.0,29.5935,29.5935,29.5405,29.5405,8218.0
2015-09-30 10:45:00,39.06,39.08,39.03,39.08,13039.0,29.5481,29.5632,29.5254,29.5632,13039.0
2015-09-30 10:50:00,39.08,39.09,39.04,39.04,19546.0,29.5632,29.5708,29.533,29.533,19546.0
2015-09-30 10:55:00,39.05,39.08,39.04,39.08,74316.0,29.5405,29.5632,29.533,29.5632,74316.0
2015-09-30 11:00:00,39.08,39.12,39.08,39.12,15001.0,29.5632,29.5935,29.5632,29.5935,15001.0
2015-09-30 11:05:00,39.12,39.13,39.05,39.05,9333.0,29.5935,29.6011,29.5405,29.5405,9333.0
2015-09-30 11:10:00,39.05,39.08,39.01,39.01,7889.0,29.5405,29.5632,29.5103,29.5103,7889.0
2015-09-30 11:15:00,39.0,39.02,38.95,38.95,8616.0,29.5027,29.5179,29.4649,29.4649,8616.0
2015-09-30 11:20:00,38.94,38.94,38.89,38.9,13464.0,29.4573,29.4573,29.4195,29.4271,13464.0
2015-09-30 11:25:00,38.9,38.95,38.88,38.95,9144.0,29.4271,29.4649,29.4119,29.4649,9144.0
2015-09-30 11:30:00,38.94,39.01,38.92,39.01,6800.0,29.4573,29.5103,29.4422,29.5103,6800.0
2015-09-30 11:35:00,39.01,39.01,38.9,38.9,7718.0,29.5103,29.5103,29.4271,29.4271,7718.0
2015-09-30 11:40:00,38.9,38.92,38.81,38.85,22258.0,29.4271,29.4422,29.359,29.3893,22258.0
2015-09-30 11:45:00,38.84,38.88,38.81,38.83,24640.0,29.3817,29.4119,29.359,29.3741,24640.0
2015-09-30 11:50:00,38.82,38.83,38.73,38.73,38652.0,29.3666,29.3741,29.2985,29.2985,38652.0
2015-09-30 11:55:00,38.72,38.73,38.69,38.73,10014.0,29.2909,29.2985,29.2682,29.2985,10014.0
2015-09-30 12:00:00,38.72,38.77,38.72,38.77,7159.0,29.2909,29.3287,29.2909,29.3287,7159.0
2015-09-30 12:05:00,38.75,38.75,38.68,38.7,10866.0,29.3136,29.3136,29.2606,29.2758,10866.0
2015-09-30 12:10:00,38.7,38.72,38.69,38.71,6605.0,29.2758,29.2909,29.2682,29.2833,6605.0
2015-09-30 12:15:00,38.71,38.74,38.7,38.74,7240.0,29.2833,29.306,29.2758,29.306,7240.0
2015-09-30 12:20:00,38.74,38.74,38.68,38.72,14712.0,29.306,29.306,29.2606,29.2909,14712.0
2015-09-30 12:25:00,38.73,38.75,38.7,38.7,9860.0,29.2985,29.3136,29.2758,29.2758,9860.0
2015-09-30 12:30:00,38.69,38.72,38.67,38.71,15582.0,29.2682,29.2909,29.2531,29.2833,15582.0
2015-09-30 12:35:00,38.72,38.73,38.7,38.73,10956.0,29.2909,29.2985,29.2758,29.2985,10956.0
2015-09-30 12:40:00,38.72,38.74,38.69,38.72,11530.0,29.2909,29.306,29.2682,29.2909,11530.0
2015-09-30 12:45:00,38.71,38.71,38.63,38.66,24000.0,29.2833,29.2833,29.2228,29.2455,24000.0
2015-09-30 12:50:00,38.67,38.69,38.65,38.66,9996.0,29.2531,29.2682,29.238,29.2455,9996.0
2015-09-30 12:55:00,38.66,38.66,38.64,38.65,15144.0,29.2455,29.2455,29.2304,29.238,15144.0
2015-09-30 13:00:00,38.65,38.69,38.64,38.66,13205.0,29.238,29.2682,29.2304,29.2455,13205.0
2015-09-30 13:05:00,38.66,38.67,38.61,38.62,9800.0,29.2455,29.2531,29.2077,29.2153,9800.0
2015-09-30 13:10:00,38.62,38.65,38.6,38.62,10136.0,29.2153,29.238,29.2001,29.2153,10136.0
2015-09-30 13:15:00,38.62,38.67,38.61,38.66,10400.0,29.2153,29.2531,29.2077,29.2455,10400.0
2015-09-30 13:20:00,38.66,38.67,38.63,38.66,22854.0,29.2455,29.2531,29.2228,29.2455,22854.0
2015-09-30 13:25:00,38.66,38.68,38.65,38.68,12956.0,29.2455,29.2606,29.238,29.2606,12956.0
2015-09-30 13:30:00,38.67,38.69,38.66,38.67,11783.0,29.2531,29.2682,29.2455,29.2531,11783.0
2015-09-30 13:35:00,38.66,38.69,38.65,38.66,21309.0,29.2455,29.2682,29.238,29.2455,21309.0
2015-09-30 13:40:00,38.66,38.7,38.65,38.69,17098.0,29.2455,29.2758,29.238,29.2682,17098.0
2015-09-30 13:45:00,38.68,38.69,38.63,38.64,13814.0,29.2606,29.2682,29.2228,29.2304,13814.0
2015-09-30 13:50:00,38.64,38.66,38.63,38.66,24934.0,29.2304,29.2455,29.2228,29.2455,24934.0
2015-09-30 13:55:00,38.66,38.67,38.65,38.65,7743.0,29.2455,29.2531,29.238,29.238,7743.0
2015-09-30 14:00:00,38.65,38.66,38.59,38.6,37466.0,29.238,29.2455,29.1926,29.2001,37466.0
2015-09-30 14:05:00,38.59,38.61,38.59,38.59,16126.0,29.1926,29.2077,29.1926,29.1926,16126.0
2015-09-30 14:10:00,38.59,38.61,38.56,38.6,17971.0,29.1926,29.2077,29.1699,29.2001,17971.0
2015-09-30 14:15:00,38.61,38.62,38.58,38.61,22512.0,29.2077,29.2153,29.185,29.2077,22512.0
2015-09-30 14:20:00,38.61,38.65,38.59,38.65,13795.0,29.2077,29.238,29.1926,29.238,13795.0
2015-09-30 14:25:00,38.66,38.75,38.65,38.75,16239.0,29.2455,29.3136,29.238,29.3136,16239.0
2015-09-30 14:30:00,38.75,38.77,38.72,38.75,50689.0,29.3136,29.3287,29.2909,29.3136,50689.0
2015-09-30 14:35:00,38.75,38.76,38.72,38.73,25814.0,29.3136,29.3212,29.2909,29.2985,25814.0
2015-09-30 14:40:00,38.73,38.79,38.72,38.77,15816.0,29.2985,29.3439,29.2909,29.3287,15816.0
2015-09-30 14:45:00,38.77,38.81,38.74,38.8,29103.0,29.3287,29.359,29.306,29.3514,29103.0
2015-09-30 14:50:00,38.8,38.84,38.79,38.83,17459.0,29.3514,29.3817,29.3439,29.3741,17459.0
2015-09-30 14:55:00,38.83,38.87,38.83,38.86,11639.0,29.3741,29.4044,29.3741,29.3968,11639.0
2015-09-30 15:00:00,38.86,38.87,38.77,38.77,19631.0,29.3968,29.4044,29.3287,29.3287,19631.0
2015-09-30 15:05:00,38.77,38.8,38.76,38.78,18102.0,29.3287,29.3514,29.3212,29.3363,18102.0
2015-09-30 15:10:00,38.79,38.84,38.78,38.82,24591.0,29.3439,29.3817,29.3363,29.3666,24591.0
2015-09-30 15:15:00,38.81,38.85,38.78,38.85,25639.0,29.359,29.3893,29.3363,29.3893,25639.0
2015-09-30 15:20:00,38.85,38.89,38.82,38.82,38304.0,29.3893,29.4195,29.3666,29.3666,38304.0
2015-09-30 15:25:00,38.82,38.88,38.81,38.88,31535.0,29.3666,29.4119,29.359,29.4119,31535.0
2015-09-30 15:30:00,38.88,38.94,38.87,38.94,32275.0,29.4119,29.4573,29.4044,29.4573,32275.0
2015-09-30 15:35:00,38.94,38.98,38.93,38.96,53734.0,29.4573,29.4876,29.4498,29.4725,53734.0
2015-09-30 15:40:00,38.96,38.96,38.91,38.92,34759.0,29.4725,29.4725,29.4346,29.4422,34759.0
2015-09-30 15:45:00,38.93,38.96,38.91,38.95,80102.0,29.4498,29.4725,29.4346,29.4649,80102.0
2015-09-30 15:50:00,38.95,38.96,38.93,38.96,76102.0,29.4649,29.4725,29.4498,29.4725,76102.0
2015-09-30 15:55:00,38.96,38.96,38.9,38.9,243553.0,29.4725,29.4725,29.4271,29.4271,243553.0
2015-10-01 09:30:00,39.11,39.11,38.85,38.95,29738.0,29.5859,29.5859,29.3893,29.4649,29738.0
2015-10-01 09:35:00,38.98,39.03,38.95,38.97,17895.0,29.4876,29.5254,29.4649,29.48,17895.0
2015-10-01 09:40:00,38.95,38.98,38.89,38.92,43634.0,29.4649,29.4876,29.4195,29.4422,43634.0
2015-10-01 09:45:00,38.94,39.05,38.92,39.0,27333.0,29.4573,29.5405,29.4422,29.5027,27333.0
2015-10-01 09:50:00,39.01,39.05,39.0,39.04,26770.0,29.5103,29.5405,29.5027,29.533,26770.0
2015-10-01 09:55:00,39.03,39.06,39.0,39.02,33920.0,29.5254,29.5481,29.5027,29.5179,33920.0
2015-10-01 10:00:00,39.03,39.03,38.9,38.91,59713.0,29.5254,29.5254,29.4271,29.4346,59713.0
2015-10-01 10:05:00,38.9,39.02,38.89,38.98,30892.0,29.4271,29.5179,29.4195,29.4876,30892.0
2015-10-01 10:10:00,38.97,39.08,38.96,39.06,24918.0,29.48,29.5632,29.4725,29.5481,24918.0
2015-10-01 10:15:00,39.05,39.14,39.05,39.11,19433.0,29.5405,29.6086,29.5405,29.5859,19433.0
2015-10-01 10:20:00,39.11,39.13,39.04,39.05,15784.0,29.5859,29.6011,29.533,29.5405,15784.0
2015-10-01 10:25:00,39.06,39.06,39.0,39.05,20864.0,29.5481,29.5481,29.5027,29.5405,20864.0
2015-10-01 10:30:00,39.07,39.11,39.06,39.07,13585.0,29.5557,29.5859,29.5481,29.5557,13585.0
2015-10-01 10:35:00,39.06,39.08,39.02,39.04,15902.0,29.5481,29.5632,29.5179,29.533,15902.0
2015-10-01 10:40:00,39.05,39.12,39.03,39.06,27724.0,29.5405,29.5935,29.5254,29.5481,27724.0
2015-10-01 10:45:00,39.07,39.13,39.05,39.1,25269.0,29.5557,29.6011,29.5405,29.5784,25269.0
2015-10-01 10:50:00,39.09,39.11,39.03,39.03,24432.0,29.5708,29.5859,29.5254,29.5254,24432.0
2015-10-01 10:55:00,39.03,39.05,39.0,39.01,27896.0,29.5254,29.5405,29.5027,29.5103,27896.0
2015-10-01 11:00:00,39.0,39.01,38.94,38.96,20522.0,29.5027,29.5103,29.4573,29.4725,20522.0
2015-10-01 11:05:00,38.96,39.04,38.94,39.03,23299.0,29.4725,29.533,29.4573,29.5254,23299.0
2015-10-01 11:10:00,39.03,39.05,38.98,38.98,28884.0,29.5254,29.5405,29.4876,29.4876,28884.0
2015-10-01 11:15:00,38.98,38.99,38.93,38.94,25464.0,29.4876,29.4952,29.4498,29.4573,25464.0
2015-10-01 11:20:00,38.94,38.98,38.9,38.96,32249.0,29.4573,29.4876,29.4271,29.4725,32249.0
2015-10-01 11:25:00,38.96,38.96,38.81,38.81,23750.0,29.4725,29.4725,29.359,29.359,23750.0
2015-10-01 11:30:00,38.82,38.9,38.82,38.87,17240.0,29.3666,29.4271,29.3666,29.4044,17240.0
2015-10-01 11:35:00,38.88,38.95,38.87,38.95,12518.0,29.4119,29.4649,29.4044,29.4649,12518.0
2015-10-01 11:40:00,38.94,38.97,38.89,38.97,12329.0,29.4573,29.48,29.4195,29.48,12329.0
2015-10-01 11:45:00,38.97,38.97,38.87,38.88,12094.0,29.48,29.48,29.4044,29.4119,12094.0
2015-10-01 11:50:00,38.88,38.91,38.83,38.83,48976.0,29.4119,29.4346,29.3741,29.3741,48976.0
2015-10-01 11:55:00,38.83,38.83,38.76,38.77,33525.0,29.3741,29.3741,29.3212,29.3287,33525.0
2015-10-01 12:00:00,38.77,38.8,38.73,38.73,14131.0,29.3287,29.3514,29.2985,29.2985,14131.0
2015-10-01 12:05:00,38.72,38.73,38.69,38.72,22714.0,29.2909,29.2985,29.2682,29.2909,22714.0
2015-10-01 12:10:00,38.71,38.76,38.7,38.76,12192.0,29.2833,29.3212,29.2758,29.3212,12192.0
2015-10-01 12:15:00,38.77,38.82,38.76,38.78,10994.0,29.3287,29.3666,29.3212,29.3363,10994.0
2015-10-01 12:20:00,38.79,38.8,38.74,38.75,14310.0,29.3439,29.3514,29.306,29.3136,14310.0
2015-10-01 12:25:00,38.75,38.79,38.73,38.79,15995.0,29.3136,29.3439,29.2985,29.3439,15995.0
2015-10-01 12:30:00,38.78,38.8,38.76,38.78,21786.0,29.3363,29.3514,29.3212,29.3363,21786.0
2015-10-01 12:35:00,38.79,38.8,38.78,38.78,16122.0,29.3439,29.3514,29.3363,29.3363,16122.0
2015-10-01 12:40:00,38.78,38.79,38.76,38.78,48219.0,29.3363,29.3439,29.3212,29.3363,48219.0
2015-10-01 12:45:00,38.78,38.79,38.75,38.76,14697.0,29.3363,29.3439,29.3136,29.3212,14697.0
2015-10-01 12:50:00,38.76,38.8,38.75,38.79,8249.0,29.3212,29.3514,29.3136,29.3439,8249.0
2015-10-01 12:55:00,38.79,38.79,38.75,38.77,8269.0,29.3439,29.3439,29.3136,29.3287,8269.0
2015-10-01 13:00:00,38.76,38.78,38.72,38.72,8806.0,29.3212,29.3363,29.2909,29.2909,8806.0
2015-10-01 13:05:00,38.72,38.76,38.72,38.76,4280.0,29.2909,29.3212,29.2909,29.3212,4280.0
2015-10-01 13:10:00,38.75,38.79,38.74,38.76,109034.0,29.3136,29.3439,29.306,29.3212,109034.0
2015-10-01 13:15:00,38.77,38.85,38.77,38.83,24510.0,29.3287,29.3893,29.3287,29.3741,24510.0
2015-10-01 13:20:00,38.82,38.82,38.75,38.77,9500.0,29.3666,29.3666,29.3136,29.3287,9500.0
2015-10-01 13:25:00,38.78,38.81,38.76,38.78,8552.0,29.3363,29.359,29.3212,29.3363,8552.0
2015-10-01 13:30:00,38.78,38.85,38.78,38.84,26761.0,29.3363,29.3893,29.3363,29.3817,26761.0
2015-10-01 13:35:00,38.84,38.87,38.83,38.86,12140.0,29.3817,29.4044,29.3741,29.3968,12140.0
2015-10-01 13:40:00,38.85,38.86,38.83,38.86,24605.0,29.3893,29.3968,29.3741,29.3968,24605.0
2015-10-01 13:45:00,38.86,38.89,38.85,38.89,9456.0,29.3968,29.4195,29.3893,29.4195,9456.0
2015-10-01 13:50:00,38.88,38.9,38.85,38.89,30806.0,29.4119,29.4271,29.3893,29.4195,30806.0
2015-10-01 13:55:00,38.89,38.96,38.89,38.94,29409.0,29.4195,29.4725,29.4195,29.4573,29409.0
2015-10-01 14:00:00,38.93,38.93,38.9,38.91,24901.0,29.4498,29.4498,29.4271,29.4346,24901.0
2015-10-01 14:05:00,38.91,39.01,38.91,39.0,28829.0,29.4346,29.5103,29.4346,29.5027,28829.0
2015-10-01 14:10:00,39.0,39.02,38.98,39.0,8743.0,29.5027,29.5179,29.4876,29.5027,8743.0
2015-10-01 14:15:00,39.01,39.06,39.0,39.02,14223.0,29.5103,29.5481,29.5027,29.5179,14223.0
2015-10-01 14:20:00,39.01,39.04,38.98,38.99,11304.0,29.5103,29.533,29.4876,29.4952,11304.0
2015-10-01 14:25:00,38.99,39.02,38.98,39.0,12744.0,29.4952,29.5179,29.4876,29.5027,12744.0
2015-10-01 14:30:00,39.02,39.05,39.01,39.01,11318.0,29.5179,29.5405,29.5103,29.5103,11318.0
2015-10-01 14:35:00,39.01,39.03,39.0,39.01,12322.0,29.5103,29.5254,29.5027,29.5103,12322.0
2015-10-01 14:40:00,39.01,39.07,39.01,39.06,19408.0,29.5103,29.5557,29.5103,29.5481,19408.0
2015-10-01 14:45:00,39.06,39.07,39.06,39.07,19594.0,29.5481,29.5557,29.5481,29.5557,19594.0
2015-10-01 14:50:00,39.07,39.12,39.06,39.12,45665.0,29.5557,29.5935,29.5481,29.5935,45665.0
2015-10-01 14:55:00,39.11,39.16,39.1,39.13,14212.0,29.5859,29.6238,29.5784,29.6011,14212.0
2015-10-01 15:00:00,39.14,39.2,39.13,39.19,17979.0,29.6086,29.654,29.6011,29.6465,17979.0
2015-10-01 15:05:00,39.18,39.2,39.16,39.19,46268.0,29.6389,29.654,29.6238,29.6465,46268.0
2015-10-01 15:10:00,39.19,39.25,39.16,39.25,21750.0,29.6465,29.6918,29.6238,29.6918,21750.0
2015-10-01 15:15:00,39.25,39.29,39.2,39.23,47575.0,29.6918,29.7221,29.654,29.6767,47575.0
2015-10-01 15:20:00,39.23,39.23,39.19,39.21,12415.0,29.6767,29.6767,29.6465,29.6616,12415.0
2015-10-01 15:25:00,39.21,39.24,39.17,39.18,27582.0,29.6616,29.6843,29.6313,29.6389,27582.0
2015-10-01 15:30:00,39.17,39.19,39.15,39.18,20345.0,29.6313,29.6465,29.6162,29.6389,20345.0
2015-10-01 15:35:00,39.18,39.18,39.09,39.09,55079.0,29.6389,29.6389,29.5708,29.5708,55079.0
2015-10-01 15:40:00,39.08,39.15,39.08,39.14,24459.0,29.5632,29.6162,29.5632,29.6086,24459.0
2015-10-01 15:45:00,39.15,39.23,39.15,39.22,30695.0,29.6162,29.6767,29.6162,29.6691,30695.0
2015-10-01 15:50:00,39.22,39.23,39.19,39.22,47754.0,29.6691,29.6767,29.6465,29.6691,47754.0
2015-10-01 15:55:00,39.21,39.31,39.21,39.27,177315.0,29.6616,29.7372,29.6616,29.707,177315.0
2015-10-02 09:30:00,38.96,39.22,38.66,39.06,66022.0,29.4725,29.6691,29.2455,29.5481,66022.0
2015-10-02 09:35:00,39.02,39.18,38.99,39.11,17899.0,29.5179,29.6389,29.4952,29.5859,17899.0
2015-10-02 09:40:00,39.12,39.17,39.09,39.16,32156.0,29.5935,29.6313,29.5708,29.6238,32156.0
2015-10-02 09:45:00,39.16,39.17,39.09,39.09,68115.0,29.6238,29.6313,29.5708,29.5708,68115.0
2015-10-02 09:50:00,39.1,39.12,39.05,39.08,27465.0,29.5784,29.5935,29.5405,29.5632,27465.0
2015-10-02 09:55:00,39.09,39.18,39.07,39.17,30141.0,29.5708,29.6389,29.5557,29.6313,30141.0
2015-10-02 10:00:00,39.15,39.18,39.07,39.09,40285.0,29.6162,29.6389,29.5557,29.5708,40285.0
2015-10-02 10:05:00,39.08,39.1,39.05,39.07,25099.0,29.5632,29.5784,29.5405,29.5557,25099.0
2015-10-02 10:10:00,39.08,39.1,39.01,39.05,20500.0,29.5632,29.5784,29.5103,29.5405,20500.0
2015-10-02 10:15:00,39.05,39.16,39.05,39.1,24776.0,29.5405,29.6238,29.5405,29.5784,24776.0
2015-10-02 10:20:00,39.09,39.13,39.05,39.07,30603.0,29.5708,29.6011,29.5405,29.5557,30603.0
2015-10-02 10:25:00,39.07,39.09,39.02,39.04,63162.0,29.5557,29.5708,29.5179,29.533,63162.0
2015-10-02 10:30:00,39.03,39.07,39.02,39.07,14877.0,29.5254,29.5557,29.5179,29.5557,14877.0
2015-10-02 10:35:00,39.08,39.18,39.07,39.18,16803.0,29.5632,29.6389,29.5557,29.6389,16803.0
2015-10-02 10:40:00,39.19,39.25,39.17,39.24,17419.0,29.6465,29.6918,29.6313,29.6843,17419.0
2015-10-02 10:45:00,39.25,39.26,39.21,39.26,7503.0,29.6918,29.6994,29.6616,29.6994,7503.0
2015-10-02 10:50:00,39.26,39.26,39.21,39.21,8249.0,29.6994,29.6994,29.6616,29.6616,8249.0
2015-10-02 10:55:00,39.21,39.29,39.2,39.29,20839.0,29.6616,29.7221,29.654,29.7221,20839.0
2015-10-02 11:00:00,39.29,39.33,39.26,39.27,18804.0,29.7221,29.7524,29.6994,29.707,18804.0
2015-10-02 11:05:00,39.27,39.34,39.25,39.34,15805.0,29.707,29.7599,29.6918,29.7599,15805.0
2015-10-02 11:10:00,39.34,39.35,39.24,39.25,18270.0,29.7599,29.7675,29.6843,29.6918,18270.0
2015-10-02 11:15:00,39.26,39.27,39.22,39.24,26384.0,29.6994,29.707,29.6691,29.6843,26384.0
2015-10-02 11:20:00,39.23,39.25,39.19,39.2,32531.0,29.6767,29.6918,29.6465,29.654,32531.0
2015-10-02 11:25:00,39.2,39.25,39.19,39.24,11544.0,29.654,29.6918,29.6465,29.6843,11544.0
2015-10-02 11:30:00,39.25,39.26,39.23,39.26,10985.0,29.6918,29.6994,29.6767,29.6994,10985.0
2015-10-02 11:35:00,39.25,39.28,39.18,39.19,20704.0,29.6918,29.7145,29.6389,29.6465,20704.0
2015-10-02 11:40:00,39.19,39.22,39.18,39.19,17380.0,29.6465,29.6691,29.6389,29.6465,17380.0
2015-10-02 11:45:00,39.19,39.21,39.19,39.19,9022.0,29.6465,29.6616,29.6465,29.6465,9022.0
2015-10-02 11:50:00,39.19,39.21,39.16,39.2,51169.0,29.6465,29.6616,29.6238,29.654,51169.0
2015-10-02 11:55:00,39.2,39.21,39.18,39.2,20200.0,29.654,29.6616,29.6389,29.654,20200.0
2015-10-02 12:00:00,39.2,39.21,39.18,39.21,14912.0,29.654,29.6616,29.6389,29.6616,14912.0
2015-10-02 12:05:00,39.2,39.27,39.2,39.26,12202.0,29.654,29.707,29.654,29.6994,12202.0
2015-10-02 12:10:00,39.26,39.3,39.26,39.28,15480.0,29.6994,29.7297,29.6994,29.7145,15480.0
2015-10-02 12:15:00,39.28,39.28,39.24,39.25,11053.0,29.7145,29.7145,29.6843,29.6918,11053.0
2015-10-02 12:20:00,39.24,39.27,39.22,39.22,10758.0,29.6843,29.707,29.6691,29.6691,10758.0
2015-10-02 12:25:00,39.23,39.25,39.22,39.25,17000.0,29.6767,29.6918,29.6691,29.6918,17000.0
2015-10-02 12:30:00,39.27,39.39,39.27,39.31,26859.0,29.707,29.7978,29.707,29.7372,26859.0
2015-10-02 12:35:00,39.3,39.31,39.28,39.29,13796.0,29.7297,29.7372,29.7145,29.7221,13796.0
2015-10-02 12:40:00,39.28,39.33,39.28,39.33,10604.0,29.7145,29.7524,29.7145,29.7524,10604.0
2015-10-02 12:45:00,39.34,39.39,39.34,39.37,10485.0,29.7599,29.7978,29.7599,29.7826,10485.0
2015-10-02 12:50:00,39.36,39.47,39.36,39.45,23078.0,29.7751,29.8583,29.7751,29.8431,23078.0
2015-10-02 12:55:00,39.45,39.45,39.43,39.44,13571.0,29.8431,29.8431,29.828,29.8356,13571.0
2015-10-02 13:00:00,39.44,39.49,39.44,39.46,16570.0,29.8356,29.8734,29.8356,29.8507,16570.0
2015-10-02 13:05:00,39.47,39.48,39.44,39.48,27246.0,29.8583,29.8658,29.8356,29.8658,27246.0
2015-10-02 13:10:00,39.49,39.55,39.49,39.53,15130.0,29.8734,29.9188,29.8734,29.9037,15130.0
2015-10-02 13:15:00,39.55,39.56,39.49,39.5,11541.0,29.9188,29.9264,29.8734,29.881,11541.0
2015-10-02 13:20:00,39.49,39.55,39.47,39.52,30052.0,29.8734,29.9188,29.8583,29.8961,30052.0
2015-10-02 13:25:00,39.52,39.56,39.49,39.55,10702.0,29.8961,29.9264,29.8734,29.9188,10702.0
2015-10-02 13:30:00,39.56,39.57,39.5,39.5,16541.0,29.9264,29.9339,29.881,29.881,16541.0
2015-10-02 13:35:00,39.49,39.5,39.44,39.45,18523.0,29.8734,29.881,29.8356,29.8431,18523.0
2015-10-02 13:40:00,39.46,39.49,39.43,39.48,15994.0,29.8507,29.8734,29.828,29.8658,15994.0
2015-10-02 13:45:00,39.48,39.54,39.47,39.54,6782.0,29.8658,29.9112,29.8583,29.9112,6782.0
2015-10-02 13:50:00,39.53,39.54,39.5,39.52,12504.0,29.9037,29.9112,29.881,29.8961,12504.0
2015-10-02 13:55:00,39.51,39.56,39.49,39.5,14939.0,29.8885,29.9264,29.8734,29.881,14939.0
2015-10-02 14:00:00,39.5,39.53,39.48,39.5,12170.0,29.881,29.9037,29.8658,29.881,12170.0
2015-10-02 14:05:00,39.5,39.51,39.49,39.51,8614.0,29.881,29.8885,29.8734,29.8885,8614.0
2015-10-02 14:10:00,39.52,39.52,39.46,39.47,16823.0,29.8961,29.8961,29.8507,29.8583,16823.0
2015-10-02 14:15:00,39.46,39.49,39.44,39.48,21427.0,29.8507,29.8734,29.8356,29.8658,21427.0
2015-10-02 14:20:00,39.46,39.5,39.44,39.5,19098.0,29.8507,29.881,29.8356,29.881,19098.0
2015-10-02 14:25:00,39.51,39.57,39.51,39.56,11889.0,29.8885,29.9339,29.8885,29.9264,11889.0
2015-10-02 14:30:00,39.57,39.58,39.55,39.56,26374.0,29.9339,29.9415,29.9188,29.9264,26374.0
2015-10-02 14:35:00,39.56,39.58,39.55,39.58,13173.0,29.9264,29.9415,29.9188,29.9415,13173.0
2015-10-02 14:40:00,39.58,39.59,39.49,39.51,18759.0,29.9415,29.949,29.8734,29.8885,18759.0
2015-10-02 14:45:00,39.51,39.53,39.5,39.5,36235.0,29.8885,29.9037,29.881,29.881,36235.0
2015-10-02 14:50:00,39.5,39.51,39.44,39.47,27333.0,29.881,29.8885,29.8356,29.8583,27333.0
2015-10-02 14:55:00,39.47,39.49,39.42,39.42,16124.0,29.8583,29.8734,29.8204,29.8204,16124.0
2015-10-02 15:00:00,39.43,39.48,39.42,39.48,22290.0,29.828,29.8658,29.8204,29.8658,22290.0
2015-10-02 15:05:00,39.48,39.53,39.46,39.53,15710.0,29.8658,29.9037,29.8507,29.9037,15710.0
2015-10-02 15:10:00,39.54,39.57,39.53,39.55,30756.0,29.9112,29.9339,29.9037,29.9188,30756.0
2015-10-02 15:15:00,39.55,39.61,39.55,39.6,26019.0,29.9188,29.9642,29.9188,29.9566,26019.0
2015-10-02 15:20:00,39.6,39.62,39.58,39.61,27737.0,29.9566,29.9717,29.9415,29.9642,27737.0
2015-10-02 15:25:00,39.61,39.63,39.57,39.61,29395.0,29.9642,29.9793,29.9339,29.9642,29395.0
2015-10-02 15:30:00,39.62,39.66,39.62,39.65,37484.0,29.9717,30.002,29.9717,29.9944,37484.0
2015-10-02 15:35:00,39.65,39.71,39.63,39.67,45401.0,29.9944,30.0398,29.9793,30.0096,45401.0
2015-10-02 15:40:00,39.68,39.71,39.67,39.71,23378.0,30.0171,30.0398,30.0096,30.0398,23378.0
2015-10-02 15:45:00,39.71,39.75,39.7,39.73,44323.0,30.0398,30.0701,30.0323,30.055,44323.0
2015-10-02 15:50:00,39.73,39.78,39.72,39.77,137244.0,30.055,30.0928,30.0474,30.0852,137244.0
2015-10-02 15:55:00,39.76,39.87,39.76,39.87,213859.0,30.0776,30.1609,30.0776,30.1609,213859.0
2015-10-05 09:30:00,40.05,40.17,39.94,40.03,30128.0,30.297,30.3878,30.2138,30.2819,30128.0
2015-10-05 09:35:00,40.03,40.09,39.98,40.08,20237.0,30.2819,30.3273,30.2441,30.3197,20237.0
2015-10-05 09:40:00,40.07,40.11,40.01,40.01,17354.0,30.3122,30.3424,30.2668,30.2668,17354.0
2015-10-05 09:45:00,40.01,40.13,40.0,40.12,34019.0,30.2668,30.3575,30.2592,30.35,34019.0
2015-10-05 09:50:00,40.13,40.2,40.11,40.14,45460.0,30.3575,30.4105,30.3424,30.3651,45460.0
2015-10-05 09:55:00,40.13,40.14,40.01,40.05,26915.0,30.3575,30.3651,30.2668,30.297,26915.0
2015-10-05 10:00:00,40.06,40.08,40.01,40.01,12912.0,30.3046,30.3197,30.2668,30.2668,12912.0
2015-10-05 10:05:00,40.01,40.07,39.99,40.03,19968.0,30.2668,30.3122,30.2516,30.2819,19968.0
2015-10-05 10:10:00,40.03,40.07,39.99,40.02,22942.0,30.2819,30.3122,30.2516,30.2743,22942.0
2015-10-05 10:15:00,40.02,40.03,39.9,39.91,26280.0,30.2743,30.2819,30.1836,30.1911,26280.0
2015-10-05 10:20:00,39.91,39.95,39.89,39.91,85908.0,30.1911,30.2214,30.176,30.1911,85908.0
2015-10-05 10:25:00,39.91,40.01,39.89,39.98,38072.0,30.1911,30.2668,30.176,30.2441,38072.0
2015-10-05 10:30:00,39.98,40.05,39.98,40.02,21990.0,30.2441,30.297,30.2441,30.2743,21990.0
2015-10-05 10:35:00,40.03,40.08,40.02,40.07,24374.0,30.2819,30.3197,30.2743,30.3122,24374.0
2015-10-05 10:40:00,40.07,40.09,40.04,40.07,46090.0,30.3122,30.3273,30.2895,30.3122,46090.0
2015-10-05 10:45:00,40.07,40.13,40.06,40.13,41317.0,30.3122,30.3575,30.3046,30.3575,41317.0
2015-10-05 10:50:00,40.13,40.16,40.11,40.14,14541.0,30.3575,30.3802,30.3424,30.3651,14541.0
2015-10-05 10:55:00,40.14,40.16,40.12,40.15,13077.0,30.3651,30.3802,30.35,30.3727,13077.0
2015-10-05 11:00:00,40.15,40.24,40.15,40.24,14451.0,30.3727,30.4408,30.3727,30.4408,14451.0
2015-10-05 11:05:00,40.24,40.25,40.2,40.21,23921.0,30.4408,30.4483,30.4105,30.4181,23921.0
2015-10-05 11:10:00,40.21,40.28,40.2,40.28,17674.0,30.4181,30.471,30.4105,30.471,17674.0
2015-10-05 11:15:00,40.28,40.31,40.25,40.25,13282.0,30.471,30.4937,30.4483,30.4483,13282.0
2015-10-05 11:20:00,40.25,40.27,40.24,40.24,9531.0,30.4483,30.4635,30.4408,30.4408,9531.0
2015-10-05 11:25:00,40.25,40.26,40.2,40.2,11937.0,30.4483,30.4559,30.4105,30.4105,11937.0
2015-10-05 11:30:00,40.21,40.26,40.21,40.23,7931.0,30.4181,30.4559,30.4181,30.4332,7931.0
2015-10-05 11:35:00,40.23,40.3,40.21,40.29,12462.0,30.4332,30.4861,30.4181,30.4786,12462.0
2015-10-05 11:40:00,40.3,40.36,40.25,40.36,21264.0,30.4861,30.5315,30.4483,30.5315,21264.0
2015-10-05 11:45:00,40.36,40.38,40.32,40.32,25443.0,30.5315,30.5467,30.5013,30.5013,25443.0
2015-10-05 11:50:00,40.36,40.4,40.35,40.36,13579.0,30.5315,30.5618,30.524,30.5315,13579.0
2015-10-05 11:55:00,40.36,40.41,40.34,40.41,9357.0,30.5315,30.5694,30.5164,30.5694,9357.0
2015-10-05 12:00:00,40.4,40.43,40.39,40.4,16618.0,30.5618,30.5845,30.5542,30.5618,16618.0
2015-10-05 12:05:00,40.41,40.45,40.4,40.42,35135.0,30.5694,30.5996,30.5618,30.5769,35135.0
2015-10-05 12:10:00,40.41,40.43,40.39,40.43,14931.0,30.5694,30.5845,30.5542,30.5845,14931.0
2015-10-05 12:15:00,40.42,40.44,40.4,40.43,19323.0,30.5769,30.5921,30.5618,30.5845,19323.0
2015-10-05 12:20:00,40.43,40.43,40.36,40.37,9689.0,30.5845,30.5845,30.5315,30.5391,9689.0
2015-10-05 12:25:00,40.37,40.37,40.34,40.34,9059.0,30.5391,30.5391,30.5164,30.5164,9059.0
2015-10-05 12:30:00,40.34,40.35,40.32,40.32,11009.0,30.5164,30.524,30.5013,30.5013,11009.0
2015-10-05 12:35:00,40.33,40.33,40.29,40.33,12000.0,30.5088,30.5088,30.4786,30.5088,12000.0
2015-10-05 12:40:00,40.33,40.35,40.31,40.34,10228.0,30.5088,30.524,30.4937,30.5164,10228.0
2015-10-05 12:45:00,40.35,40.39,40.35,40.37,20698.0,30.524,30.5542,30.524,30.5391,20698.0
2015-10-05 12:50:00,40.37,40.38,40.3,40.31,8468.0,30.5391,30.5467,30.4861,30.4937,8468.0
2015-10-05 12:55:00,40.31,40.33,40.28,40.33,9657.0,30.4937,30.5088,30.471,30.5088,9657.0
2015-10-05 13:00:00,40.33,40.34,40.3,40.32,12562.0,30.5088,30.5164,30.4861,30.5013,12562.0
2015-10-05 13:05:00,40.32,40.35,40.31,40.32,16963.0,30.5013,30.524,30.4937,30.5013,16963.0
2015-10-05 13:10:00,40.32,40.35,40.31,40.34,21700.0,30.5013,30.524,30.4937,30.5164,21700.0
2015-10-05 13:15:00,40.33,40.33,40.3,40.31,12292.0,30.5088,30.5088,30.4861,30.4937,12292.0
2015-10-05 13:20:00,40.32,40.35,40.31,40.34,10930.0,30.5013,30.524,30.4937,30.5164,10930.0
2015-10-05 13:25:00,40.34,40.35,40.33,40.34,8033.0,30.5164,30.524,30.5088,30.5164,8033.0
2015-10-05 13:30:00,40.34,40.35,40.32,40.33,31991.0,30.5164,30.524,30.5013,30.5088,31991.0
2015-10-05 13:35:00,40.33,40.38,40.33,40.38,14634.0,30.5088,30.5467,30.5088,30.5467,14634.0
2015-10-05 13:40:00,40.38,40.38,40.34,40.36,24999.0,30.5467,30.5467,30.5164,30.5315,24999.0
2015-10-05 13:45:00,40.37,40.39,40.36,40.36,17602.0,30.5391,30.5542,30.5315,30.5315,17602.0
2015-10-05 13:50:00,40.36,40.37,40.34,40.36,21060.0,30.5315,30.5391,30.5164,30.5315,21060.0
2015-10-05 13:55:00,40.37,40.39,40.35,40.39,13685.0,30.5391,30.5542,30.524,30.5542,13685.0
2015-10-05 14:00:00,40.38,40.41,40.37,40.41,13793.0,30.5467,30.5694,30.5391,30.5694,13793.0
2015-10-05 14:05:00,40.41,40.42,40.38,40.4,12370.0,30.5694,30.5769,30.5467,30.5618,12370.0
2015-10-05 14:10:00,40.4,40.41,40.37,40.37,16707.0,30.5618,30.5694,30.5391,30.5391,16707.0
2015-10-05 14:15:00,40.36,40.4,40.36,40.39,15876.0,30.5315,30.5618,30.5315,30.5542,15876.0
2015-10-05 14:20:00,40.39,40.41,40.38,40.4,8928.0,30.5542,30.5694,30.5467,30.5618,8928.0
2015-10-05 14:25:00,40.4,40.45,40.4,40.4,13700.0,30.5618,30.5996,30.5618,30.5618,13700.0
2015-10-05 14:30:00,40.4,40.43,40.4,40.41,23186.0,30.5618,30.5845,30.5618,30.5694,23186.0
2015-10-05 14:35:00,40.4,40.41,40.37,40.37,12546.0,30.5618,30.5694,30.5391,30.5391,12546.0
2015-10-05 14:40:00,40.36,40.38,40.36,40.38,29712.0,30.5315,30.5467,30.5315,30.5467,29712.0
2015-10-05 14:45:00,40.38,40.38,40.34,40.35,33048.0,30.5467,30.5467,30.5164,30.524,33048.0
2015-10-05 14:50:00,40.34,40.35,40.31,40.32,13100.0,30.5164,30.524,30.4937,30.5013,13100.0
2015-10-05 14:55:00,40.32,40.38,40.32,40.36,11124.0,30.5013,30.5467,30.5013,30.5315,11124.0
2015-10-05 15:00:00,40.36,40.42,40.36,40.42,15037.0,30.5315,30.5769,30.5315,30.5769,15037.0
2015-10-05 15:05:00,40.42,40.45,40.41,40.43,21433.0,30.5769,30.5996,30.5694,30.5845,21433.0
2015-10-05 15:10:00,40.43,40.46,40.4,40.42,26816.0,30.5845,30.6072,30.5618,30.5769,26816.0
2015-10-05 15:15:00,40.41,40.43,40.35,40.35,27360.0,30.5694,30.5845,30.524,30.524,27360.0
2015-10-05 15:20:00,40.35,40.4,40.35,40.36,30056.0,30.524,30.5618,30.524,30.5315,30056.0
2015-10-05 15:25:00,40.37,40.43,40.35,40.41,23610.0,30.5391,30.5845,30.524,30.5694,23610.0
2015-10-05 15:30:00,40.41,40.48,40.41,40.46,38901.0,30.5694,30.6223,30.5694,30.6072,38901.0
2015-10-05 15:35:00,40.46,40.48,40.45,40.47,22816.0,30.6072,30.6223,30.5996,30.6147,22816.0
2015-10-05 15:40:00,40.47,40.49,40.45,40.48,28490.0,30.6147,30.6299,30.5996,30.6223,28490.0
2015-10-05 15:45:00,40.48,40.52,40.47,40.51,42960.0,30.6223,30.6526,30.6147,30.645,42960.0
2015-10-05 15:50:00,40.5,40.55,40.5,40.53,103600.0,30.6374,30.6753,30.6374,30.6601,103600.0
2015-10-05 15:55:00,40.53,40.56,40.51,40.53,196979.0,30.6601,30.6828,30.645,30.6601,196979.0
2015-10-06 09:30:00,40.35,40.44,40.23,40.41,46161.0,30.524,30.5921,30.4332,30.5694,46161.0
2015-10-06 09:35:00,40.4,40.45,40.27,40.45,36891.0,30.5618,30.5996,30.4635,30.5996,36891.0
2015-10-06 09:40:00,40.46,40.55,40.43,40.52,38215.0,30.6072,30.6753,30.5845,30.6526,38215.0
2015-10-06 09:45:00,40.51,40.59,40.51,40.57,17712.0,30.645,30.7055,30.645,30.6904,17712.0
2015-10-06 09:50:00,40.57,40.67,40.57,40.66,12940.0,30.6904,30.766,30.6904,30.7585,12940.0
2015-10-06 09:55:00,40.67,40.7,40.64,40.7,22147.0,30.766,30.7887,30.7434,30.7887,22147.0
2015-10-06 10:00:00,40.7,40.7,40.67,40.69,10430.0,30.7887,30.7887,30.766,30.7812,10430.0
2015-10-06 10:05:00,40.69,40.75,40.67,40.75,14025.0,30.7812,30.8266,30.766,30.8266,14025.0
2015-10-06 10:10:00,40.75,40.78,40.71,40.71,22298.0,30.8266,30.8493,30.7963,30.7963,22298.0
2015-10-06 10:15:00,40.72,40.72,40.63,40.63,17292.0,30.8039,30.8039,30.7358,30.7358,17292.0
2015-10-06 10:20:00,40.63,40.66,40.58,40.58,23822.0,30.7358,30.7585,30.698,30.698,23822.0
2015-10-06 10:25:00,40.58,40.61,40.54,40.57,25225.0,30.698,30.7207,30.6677,30.6904,25225.0
2015-10-06 10:30:00,40.57,40.59,40.54,40.58,11940.0,30.6904,30.7055,30.6677,30.698,11940.0
2015-10-06 10:35:00,40.58,40.68,40.57,40.68,10113.0,30.698,30.7736,30.6904,30.7736,10113.0
2015-10-06 10:40:00,40.68,40.72,40.68,40.72,8107.0,30.7736,30.8039,30.7736,30.8039,8107.0
2015-10-06 10:45:00,40.73,40.73,40.62,40.62,12198.0,30.8114,30.8114,30.7282,30.7282,12198.0
2015-10-06 10:50:00,40.63,40.65,40.59,40.6,26463.0,30.7358,30.7509,30.7055,30.7131,26463.0
2015-10-06 10:55:00,40.61,40.64,40.59,40.64,17535.0,30.7207,30.7434,30.7055,30.7434,17535.0
2015-10-06 11:00:00,40.65,40.69,40.65,40.69,14861.0,30.7509,30.7812,30.7509,30.7812,14861.0
2015-10-06 11:05:00,40.69,40.77,40.67,40.77,17469.0,30.7812,30.8417,30.766,30.8417,17469.0
2015-10-06 11:10:00,40.76,40.76,40.66,40.71,14511.0,30.8341,30.8341,30.7585,30.7963,14511.0
2015-10-06 11:15:00,40.72,40.75,40.69,40.69,9561.0,30.8039,30.8266,30.7812,30.7812,9561.0
2015-10-06 11:20:00,40.69,40.71,40.66,40.67,14633.0,30.7812,30.7963,30.7585,30.766,14633.0
2015-10-06 11:25:00,40.67,40.68,40.6,40.62,11240.0,30.766,30.7736,30.7131,30.7282,11240.0
2015-10-06 11:30:00,40.63,40.64,40.56,40.58,37520.0,30.7358,30.7434,30.6828,30.698,37520.0
2015-10-06 11:35:00,40.58,40.61,40.54,40.59,55220.0,30.698,30.7207,30.6677,30.7055,55220.0
2015-10-06 11:40:00,40.58,40.59,40.56,40.56,13191.0,30.698,30.7055,30.6828,30.6828,13191.0
2015-10-06 11:45:00,40.57,40.61,40.56,40.59,14314.0,30.6904,30.7207,30.6828,30.7055,14314.0
2015-10-06 11:50:00,40.59,40.6,40.56,40.59,32112.0,30.7055,30.7131,30.6828,30.7055,32112.0
2015-10-06 11:55:00,40.59,40.6,40.53,40.55,33540.0,30.7055,30.7131,30.6601,30.6753,33540.0
2015-10-06 12:00:00,40.56,40.6,40.56,40.58,6991.0,30.6828,30.7131,30.6828,30.698,6991.0
2015-10-06 12:05:00,40.58,40.6,40.56,40.56,9185.0,30.698,30.7131,30.6828,30.6828,9185.0
2015-10-06 12:10:00,40.56,40.57,40.51,40.52,8800.0,30.6828,30.6904,30.645,30.6526,8800.0
2015-10-06 12:15:00,40.53,40.6,40.53,40.58,14474.0,30.6601,30.7131,30.6601,30.698,14474.0
2015-10-06 12:20:00,40.58,40.61,40.56,40.57,11673.0,30.698,30.7207,30.6828,30.6904,11673.0
2015-10-06 12:25:00,40.56,40.56,40.5,40.51,6975.0,30.6828,30.6828,30.6374,30.645,6975.0
2015-10-06 12:30:00,40.5,40.51,40.48,40.5,18089.0,30.6374,30.645,30.6223,30.6374,18089.0
2015-10-06 12:35:00,40.5,40.52,40.47,40.51,27496.0,30.6374,30.6526,30.6147,30.645,27496.0
2015-10-06 12:40:00,40.51,40.54,40.49,40.54,32747.0,30.645,30.6677,30.6299,30.6677,32747.0
2015-10-06 12:45:00,40.54,40.56,40.51,40.51,22217.0,30.6677,30.6828,30.645,30.645,22217.0
2015-10-06 12:50:00,40.51,40.51,40.48,40.51,11805.0,30.645,30.645,30.6223,30.645,11805.0
2015-10-06 12:55:00,40.5,40.54,40.49,40.54,9308.0,30.6374,30.6677,30.6299,30.6677,9308.0
2015-10-06 13:00:00,40.54,40.54,40.52,40.52,10437.0,30.6677,30.6677,30.6526,30.6526,10437.0
2015-10-06 13:05:00,40.52,40.53,40.48,40.5,16684.0,30.6526,30.6601,30.6223,30.6374,16684.0
2015-10-06 13:10:00,40.5,40.54,40.5,40.54,8301.0,30.6374,30.6677,30.6374,30.6677,8301.0
2015-10-06 13:15:00,40.54,40.55,40.49,40.51,11342.0,30.6677,30.6753,30.6299,30.645,11342.0
2015-10-06 13:20:00,40.51,40.59,40.5,40.59,18034.0,30.645,30.7055,30.6374,30.7055,18034.0
2015-10-06 13:25:00,40.59,40.6,40.57,40.57,10165.0,30.7055,30.7131,30.6904,30.6904,10165.0
2015-10-06 13:30:00,40.56,40.56,40.48,40.49,30793.0,30.6828,30.6828,30.6223,30.6299,30793.0
2015-10-06 13:35:00,40.49,40.5,40.48,40.49,14779.0,30.6299,30.6374,30.6223,30.6299,14779.0
2015-10-06 13:40:00,40.48,40.52,40.48,40.5,18407.0,30.6223,30.6526,30.6223,30.6374,18407.0
2015-10-06 13:45:00,40.5,40.54,40.49,40.54,9146.0,30.6374,30.6677,30.6299,30.6677,9146.0
2015-10-06 13:50:00,40.55,40.55,40.52,40.54,7959.0,30.6753,30.6753,30.6526,30.6677,7959.0
2015-10-06 13:55:00,40.53,40.57,40.51,40.57,9300.0,30.6601,30.6904,30.645,30.6904,9300.0
2015-10-06 14:00:00,40.55,40.56,40.52,40.55,10120.0,30.6753,30.6828,30.6526,30.6753,10120.0
2015-10-06 14:05:00,40.55,40.56,40.49,40.5,6721.0,30.6753,30.6828,30.6299,30.6374,6721.0
2015-10-06 14:10:00,40.5,40.58,40.5,40.58,8441.0,30.6374,30.698,30.6374,30.698,8441.0
2015-10-06 14:15:00,40.58,40.62,40.57,40.61,14370.0,30.698,30.7282,30.6904,30.7207,14370.0
2015-10-06 14:20:00,40.62,40.62,40.57,40.59,4967.0,30.7282,30.7282,30.6904,30.7055,4967.0
2015-10-06 14:25:00,40.59,40.59,40.54,40.57,14743.0,30.7055,30.7055,30.6677,30.6904,14743.0
2015-10-06 14:30:00,40.57,40.58,40.53,40.58,8689.0,30.6904,30.698,30.6601,30.698,8689.0
2015-10-06 14:35:00,40.58,40.61,40.56,40.61,14703.0,30.698,30.7207,30.6828,30.7207,14703.0
2015-10-06 14:40:00,40.61,40.61,40.57,40.59,13202.0,30.7207,30.7207,30.6904,30.7055,13202.0
2015-10-06 14:45:00,40.61,40.61,40.56,40.6,19028.0,30.7207,30.7207,30.6828,30.7131,19028.0
2015-10-06 14:50:00,40.59,40.61,40.54,40.56,21237.0,30.7055,30.7207,30.6677,30.6828,21237.0
2015-10-06 14:55:00,40.55,40.57,40.54,40.55,32229.0,30.6753,30.6904,30.6677,30.6753,32229.0
2015-10-06 15:00:00,40.55,40.58,40.54,40.58,20621.0,30.6753,30.698,30.6677,30.698,20621.0
2015-10-06 15:05:00,40.59,40.61,40.56,40.6,14920.0,30.7055,30.7207,30.6828,30.7131,14920.0
2015-10-06 15:10:00,40.59,40.59,40.54,40.56,20309.0,30.7055,30.7055,30.6677,30.6828,20309.0
2015-10-06 15:15:00,40.56,40.57,40.53,40.56,12495.0,30.6828,30.6904,30.6601,30.6828,12495.0
2015-10-06 15:20:00,40.56,40.56,40.51,40.52,31534.0,30.6828,30.6828,30.645,30.6526,31534.0
2015-10-06 15:25:00,40.52,40.53,40.5,40.51,15850.0,30.6526,30.6601,30.6374,30.645,15850.0
2015-10-06 15:30:00,40.5,40.55,40.5,40.52,29816.0,30.6374,30.6753,30.6374,30.6526,29816.0
2015-10-06 15:35:00,40.52,40.52,40.48,40.51,26844.0,30.6526,30.6526,30.6223,30.645,26844.0
2015-10-06 15:40:00,40.5,40.52,40.48,40.49,15006.0,30.6374,30.6526,30.6223,30.6299,15006.0
2015-10-06 15:45:00,40.49,40.52,40.48,40.49,32592.0,30.6299,30.6526,30.6223,30.6299,32592.0
2015-10-06 15:50:00,40.49,40.5,40.48,40.49,33004.0,30.6299,30.6374,30.6223,30.6299,33004.0
2015-10-06 15:55:00,40.49,40.54,40.48,40.54,150060.0,30.6299,30.6677,30.6223,30.6677,150060.0
2015-10-07 09:30:00,40.46,40.85,40.46,40.7,161539.0,30.6072,30.9022,30.6072,30.7887,161539.0
2015-10-07 09:35:00,40.7,40.74,40.57,40.71,101529.0,30.7887,30.819,30.6904,30.7963,101529.0
2015-10-07 09:40:00,40.7,40.73,40.53,40.55,30327.0,30.7887,30.8114,30.6601,30.6753,30327.0
2015-10-07 09:45:00,40.56,40.65,40.54,40.64,24953.0,30.6828,30.7509,30.6677,30.7434,24953.0
2015-10-07 09:50:00,40.65,40.69,40.6,40.67,34859.0,30.7509,30.7812,30.7131,30.766,34859.0
2015-10-07 09:55:00,40.68,40.73,40.66,40.69,19434.0,30.7736,30.8114,30.7585,30.7812,19434.0
2015-10-07 10:00:00,40.69,40.75,40.66,40.67,21838.0,30.7812,30.8266,30.7585,30.766,21838.0
2015-10-07 10:05:00,40.66,40.73,40.66,40.68,22846.0,30.7585,30.8114,30.7585,30.7736,22846.0
2015-10-07 10:10:00,40.69,40.74,40.66,40.74,19888.0,30.7812,30.819,30.7585,30.819,19888.0
2015-10-07 10:15:00,40.75,40.76,40.7,40.74,34732.0,30.8266,30.8341,30.7887,30.819,34732.0
2015-10-07 10:20:00,40.73,40.78,40.72,40.77,36715.0,30.8114,30.8493,30.8039,30.8417,36715.0
2015-10-07 10:25:00,40.77,40.79,40.75,40.77,33629.0,30.8417,30.8568,30.8266,30.8417,33629.0
2015-10-07 10:30:00,40.77,40.85,40.77,40.82,28901.0,30.8417,30.9022,30.8417,30.8795,28901.0
2015-10-07 10:35:00,40.82,40.85,40.78,40.78,19016.0,30.8795,30.9022,30.8493,30.8493,19016.0
2015-10-07 10:40:00,40.77,40.78,40.68,40.68,24619.0,30.8417,30.8493,30.7736,30.7736,24619.0
2015-10-07 10:45:00,40.67,40.71,40.66,40.66,11908.0,30.766,30.7963,30.7585,30.7585,11908.0
2015-10-07 10:50:00,40.66,40.72,40.61,40.72,20423.0,30.7585,30.8039,30.7207,30.8039,20423.0
2015-10-07 10:55:00,40.72,40.73,40.68,40.73,18213.0,30.8039,30.8114,30.7736,30.8114,18213.0
2015-10-07 11:00:00,40.72,40.76,40.72,40.74,22575.0,30.8039,30.8341,30.8039,30.819,22575.0
2015-10-07 11:05:00,40.74,40.74,40.61,40.64,36873.0,30.819,30.819,30.7207,30.7434,36873.0
2015-10-07 11:10:00,40.63,40.66,40.6,40.62,19337.0,30.7358,30.7585,30.7131,30.7282,19337.0
2015-10-07 11:15:00,40.62,40.64,40.55,40.58,38886.0,30.7282,30.7434,30.6753,30.698,38886.0
2015-10-07 11:20:00,40.58,40.65,40.57,40.62,25495.0,30.698,30.7509,30.6904,30.7282,25495.0
2015-10-07 11:25:00,40.61,40.68,40.59,40.66,24305.0,30.7207,30.7736,30.7055,30.7585,24305.0
2015-10-07 11:30:00,40.66,40.69,40.63,40.67,24608.0,30.7585,30.7812,30.7358,30.766,24608.0
2015-10-07 11:35:00,40.68,40.68,40.63,40.64,12069.0,30.7736,30.7736,30.7358,30.7434,12069.0
2015-10-07 11:40:00,40.64,40.68,40.64,40.67,10056.0,30.7434,30.7736,30.7434,30.766,10056.0
2015-10-07 11:45:00,40.68,40.68,40.63,40.64,21563.0,30.7736,30.7736,30.7358,30.7434,21563.0
2015-10-07 11:50:00,40.64,40.65,40.62,40.65,17894.0,30.7434,30.7509,30.7282,30.7509,17894.0
2015-10-07 11:55:00,40.64,40.68,40.63,40.63,19623.0,30.7434,30.7736,30.7358,30.7358,19623.0
2015-10-07 12:00:00,40.62,40.65,40.58,40.59,18622.0,30.7282,30.7509,30.698,30.7055,18622.0
2015-10-07 12:05:00,40.58,40.61,40.56,40.58,24261.0,30.698,30.7207,30.6828,30.698,24261.0
2015-10-07 12:10:00,40.57,40.58,40.45,40.45,25640.0,30.6904,30.698,30.5996,30.5996,25640.0
2015-10-07 12:15:00,40.46,40.5,40.43,40.5,24084.0,30.6072,30.6374,30.5845,30.6374,24084.0
2015-10-07 12:20:00,40.51,40.52,40.44,40.44,18915.0,30.645,30.6526,30.5921,30.5921,18915.0
2015-10-07 12:25:00,40.44,40.44,40.38,40.42,39391.0,30.5921,30.5921,30.5467,30.5769,39391.0
2015-10-07 12:30:00,40.42,40.46,40.41,40.43,27793.0,30.5769,30.6072,30.5694,30.5845,27793.0
2015-10-07 12:35:00,40.43,40.48,40.41,40.48,38484.0,30.5845,30.6223,30.5694,30.6223,38484.0
2015-10-07 12:40:00,40.49,40.55,40.46,40.55,27087.0,30.6299,30.6753,30.6072,30.6753,27087.0
2015-10-07 12:45:00,40.55,40.55,40.49,40.51,15526.0,30.6753,30.6753,30.6299,30.645,15526.0
2015-10-07 12:50:00,40.52,40.56,40.51,40.53,20959.0,30.6526,30.6828,30.645,30.6601,20959.0
2015-10-07 12:55:00,40.52,40.56,40.52,40.52,18565.0,30.6526,30.6828,30.6526,30.6526,18565.0
2015-10-07 13:00:00,40.51,40.54,40.49,40.49,15799.0,30.645,30.6677,30.6299,30.6299,15799.0
2015-10-07 13:05:00,40.5,40.58,40.5,40.58,23739.0,30.6374,30.698,30.6374,30.698,23739.0
2015-10-07 13:10:00,40.59,40.63,40.59,40.62,16953.0,30.7055,30.7358,30.7055,30.7282,16953.0
2015-10-07 13:15:00,40.63,40.63,40.56,40.56,17036.0,30.7358,30.7358,30.6828,30.6828,17036.0
2015-10-07 13:20:00,40.57,40.59,40.56,40.58,24180.0,30.6904,30.7055,30.6828,30.698,24180.0
2015-10-07 13:25:00,40.58,40.59,40.52,40.52,24103.0,30.698,30.7055,30.6526,30.6526,24103.0
2015-10-07 13:30:00,40.53,40.59,40.53,40.56,22991.0,30.6601,30.7055,30.6601,30.6828,22991.0
2015-10-07 13:35:00,40.56,40.58,40.54,40.55,15939.0,30.6828,30.698,30.6677,30.6753,15939.0
2015-10-07 13:40:00,40.54,40.59,40.51,40.58,25416.0,30.6677,30.7055,30.645,30.698,25416.0
2015-10-07 13:45:00,40.58,40.58,40.53,40.56,31076.0,30.698,30.698,30.6601,30.6828,31076.0
2015-10-07 13:50:00,40.56,40.56,40.46,40.47,18800.0,30.6828,30.6828,30.6072,30.6147,18800.0
2015-10-07 13:55:00,40.48,40.55,40.47,40.52,30565.0,30.6223,30.6753,30.6147,30.6526,30565.0
2015-10-07 14:00:00,40.52,40.57,40.51,40.56,24113.0,30.6526,30.6904,30.645,30.6828,24113.0
2015-10-07 14:05:00,40.57,40.59,40.53,40.53,24782.0,30.6904,30.7055,30.6601,30.6601,24782.0
2015-10-07 14:10:00,40.54,40.54,40.43,40.44,25754.0,30.6677,30.6677,30.5845,30.5921,25754.0
2015-10-07 14:15:00,40.44,40.45,40.4,40.41,34039.0,30.5921,30.5996,30.5618,30.5694,34039.0
2015-10-07 14:20:00,40.41,40.41,40.32,40.35,30056.0,30.5694,30.5694,30.5013,30.524,30056.0
2015-10-07 14:25:00,40.35,40.44,40.35,40.42,23202.0,30.524,30.5921,30.524,30.5769,23202.0
2015-10-07 14:30:00,40.43,40.47,40.38,40.39,38556.0,30.5845,30.6147,30.5467,30.5542,38556.0
2015-10-07 14:35:00,40.4,40.43,40.37,40.39,21199.0,30.5618,30.5845,30.5391,30.5542,21199.0
2015-10-07 14:40:00,40.39,40.44,40.39,40.39,24030.0,30.5542,30.5921,30.5542,30.5542,24030.0
2015-10-07 14:45:00,40.39,40.42,40.36,40.38,69521.0,30.5542,30.5769,30.5315,30.5467,69521.0
2015-10-07 14:50:00,40.38,40.4,40.36,40.38,26969.0,30.5467,30.5618,30.5315,30.5467,26969.0
2015-10-07 14:55:00,40.38,40.39,40.33,40.35,30208.0,30.5467,30.5542,30.5088,30.524,30208.0
2015-10-07 15:00:00,40.34,40.4,40.33,40.39,23033.0,30.5164,30.5618,30.5088,30.5542,23033.0
2015-10-07 15:05:00,40.39,40.4,40.35,40.36,46863.0,30.5542,30.5618,30.524,30.5315,46863.0
2015-10-07 15:10:00,40.36,40.4,40.36,40.36,49416.0,30.5315,30.5618,30.5315,30.5315,49416.0
2015-10-07 15:15:00,40.37,40.47,40.36,40.44,39541.0,30.5391,30.6147,30.5315,30.5921,39541.0
2015-10-07 15:20:00,40.44,40.44,40.36,40.39,46191.0,30.5921,30.5921,30.5315,30.5542,46191.0
2015-10-07 15:25:00,40.39,40.39,40.33,40.35,29709.0,30.5542,30.5542,30.5088,30.524,29709.0
2015-10-07 15:30:00,40.36,40.39,40.36,40.38,38115.0,30.5315,30.5542,30.5315,30.5467,38115.0
2015-10-07 15:35:00,40.39,40.42,40.38,40.38,70063.0,30.5542,30.5769,30.5467,30.5467,70063.0
2015-10-07 15:40:00,40.39,40.49,40.38,40.48,41290.0,30.5542,30.6299,30.5467,30.6223,41290.0
2015-10-07 15:45:00,40.49,40.51,40.48,40.49,57855.0,30.6299,30.645,30.6223,30.6299,57855.0
2015-10-07 15:50:00,40.49,40.63,40.49,40.62,92381.0,30.6299,30.7358,30.6299,30.7282,92381.0
2015-10-07 15:55:00,40.62,40.76,40.62,40.74,376953.0,30.7282,30.8341,30.7282,30.819,376953.0
2015-10-08 09:30:00,40.78,40.88,40.61,40.87,40012.0,30.8493,30.9249,30.7207,30.9173,40012.0
2015-10-08 09:35:00,40.84,40.89,40.75,40.88,36129.0,30.8946,30.9325,30.8266,30.9249,36129.0
2015-10-08 09:40:00,40.86,40.88,40.62,40.72,43220.0,30.9098,30.9249,30.7282,30.8039,43220.0
2015-10-08 09:45:00,40.72,40.89,40.71,40.88,13163.0,30.8039,30.9325,30.7963,30.9249,13163.0
2015-10-08 09:50:00,40.88,40.93,40.85,40.93,22637.0,30.9249,30.9627,30.9022,30.9627,22637.0
2015-10-08 09:55:00,40.95,41.0,40.94,40.99,16285.0,30.9779,31.0157,30.9703,31.0081,16285.0
2015-10-08 10:00:00,41.0,41.07,40.98,41.07,23507.0,31.0157,31.0686,31.0006,31.0686,23507.0
2015-10-08 10:05:00,41.06,41.11,41.02,41.07,28337.0,31.0611,31.0989,31.0308,31.0686,28337.0
2015-10-08 10:10:00,41.07,41.14,41.06,41.07,15277.0,31.0686,31.1216,31.0611,31.0686,15277.0
2015-10-08 10:15:00,41.07,41.13,41.06,41.09,192768.0,31.0686,31.114,31.0611,31.0838,192768.0
2015-10-08 10:20:00,41.09,41.13,41.07,41.09,38329.0,31.0838,31.114,31.0686,31.0838,38329.0
2015-10-08 10:25:00,41.09,41.21,41.09,41.21,38555.0,31.0838,31.1745,31.0838,31.1745,38555.0
2015-10-08 10:30:00,41.21,41.21,41.13,41.14,35425.0,31.1745,31.1745,31.114,31.1216,35425.0
2015-10-08 10:35:00,41.15,41.17,41.12,41.13,16100.0,31.1292,31.1443,31.1065,31.114,16100.0
2015-10-08 10:40:00,41.13,41.14,41.1,41.11,16643.0,31.114,31.1216,31.0913,31.0989,16643.0
2015-10-08 10:45:00,41.12,41.17,41.11,41.13,18212.0,31.1065,31.1443,31.0989,31.114,18212.0
2015-10-08 10:50:00,41.13,41.13,41.08,41.11,42062.0,31.114,31.114,31.0762,31.0989,42062.0
2015-10-08 10:55:00,41.1,41.1,41.07,41.08,22580.0,31.0913,31.0913,31.0686,31.0762,22580.0
2015-10-08 11:00:00,41.07,41.11,41.07,41.08,17658.0,31.0686,31.0989,31.0686,31.0762,17658.0
2015-10-08 11:05:00,41.07,41.11,41.07,41.11,43236.0,31.0686,31.0989,31.0686,31.0989,43236.0
2015-10-08 11:10:00,41.11,41.13,41.1,41.11,20505.0,31.0989,31.114,31.0913,31.0989,20505.0
2015-10-08 11:15:00,41.1,41.11,41.07,41.09,27035.0,31.0913,31.0989,31.0686,31.0838,27035.0
2015-10-08 11:20:00,41.08,41.15,41.07,41.15,45345.0,31.0762,31.1292,31.0686,31.1292,45345.0
2015-10-08 11:25:00,41.15,41.17,41.11,41.12,31935.0,31.1292,31.1443,31.0989,31.1065,31935.0
2015-10-08 11:30:00,41.12,41.12,41.07,41.11,33785.0,31.1065,31.1065,31.0686,31.0989,33785.0
2015-10-08 11:35:00,41.12,41.13,41.08,41.09,16130.0,31.1065,31.114,31.0762,31.0838,16130.0
2015-10-08 11:40:00,41.08,41.15,41.07,41.15,19367.0,31.0762,31.1292,31.0686,31.1292,19367.0
2015-10-08 11:45:00,41.14,41.16,41.12,41.14,10180.0,31.1216,31.1367,31.1065,31.1216,10180.0
2015-10-08 11:50:00,41.14,41.16,41.11,41.12,28163.0,31.1216,31.1367,31.0989,31.1065,28163.0
2015-10-08 11:55:00,41.11,41.12,41.05,41.06,45680.0,31.0989,31.1065,31.0535,31.0611,45680.0
2015-10-08 12:00:00,41.06,41.13,41.05,41.12,17478.0,31.0611,31.114,31.0535,31.1065,17478.0
2015-10-08 12:05:00,41.12,41.14,41.07,41.08,14631.0,31.1065,31.1216,31.0686,31.0762,14631.0
2015-10-08 12:10:00,41.07,41.08,41.04,41.04,17067.0,31.0686,31.0762,31.0459,31.0459,17067.0
2015-10-08 12:15:00,41.04,41.08,41.03,41.03,10538.0,31.0459,31.0762,31.0384,31.0384,10538.0
2015-10-08 12:20:00,41.04,41.05,41.02,41.03,5001.0,31.0459,31.0535,31.0308,31.0384,5001.0
2015-10-08 12:25:00,41.04,41.07,40.98,40.99,6100.0,31.0459,31.0686,31.0006,31.0081,6100.0
2015-10-08 12:30:00,40.99,41.0,40.94,40.94,12401.0,31.0081,31.0157,30.9703,30.9703,12401.0
2015-10-08 12:35:00,40.94,40.94,40.86,40.87,13733.0,30.9703,30.9703,30.9098,30.9173,13733.0
2015-10-08 12:40:00,40.87,40.89,40.86,40.87,5283.0,30.9173,30.9325,30.9098,30.9173,5283.0
2015-10-08 12:45:00,40.87,40.87,40.75,40.76,34385.0,30.9173,30.9173,30.8266,30.8341,34385.0
2015-10-08 12:50:00,40.75,40.79,40.72,40.78,14158.0,30.8266,30.8568,30.8039,30.8493,14158.0
2015-10-08 12:55:00,40.77,40.81,40.77,40.8,12601.0,30.8417,30.872,30.8417,30.8644,12601.0
2015-10-08 13:00:00,40.81,40.84,40.78,40.79,10500.0,30.872,30.8946,30.8493,30.8568,10500.0
2015-10-08 13:05:00,40.79,40.8,40.75,40.79,11530.0,30.8568,30.8644,30.8266,30.8568,11530.0
2015-10-08 13:10:00,40.79,40.82,40.78,40.8,22040.0,30.8568,30.8795,30.8493,30.8644,22040.0
2015-10-08 13:15:00,40.8,40.83,40.79,40.82,21999.0,30.8644,30.8871,30.8568,30.8795,21999.0
2015-10-08 13:20:00,40.83,40.85,40.8,40.8,12500.0,30.8871,30.9022,30.8644,30.8644,12500.0
2015-10-08 13:25:00,40.8,40.83,40.78,40.83,8775.0,30.8644,30.8871,30.8493,30.8871,8775.0
2015-10-08 13:30:00,40.83,40.91,40.83,40.89,11199.0,30.8871,30.9476,30.8871,30.9325,11199.0
2015-10-08 13:35:00,40.88,40.91,40.87,40.9,12662.0,30.9249,30.9476,30.9173,30.94,12662.0
2015-10-08 13:40:00,40.89,40.93,40.88,40.92,18851.0,30.9325,30.9627,30.9249,30.9552,18851.0
2015-10-08 13:45:00,40.92,40.94,40.92,40.93,9000.0,30.9552,30.9703,30.9552,30.9627,9000.0
2015-10-08 13:50:00,40.91,40.91,40.89,40.91,10402.0,30.9476,30.9476,30.9325,30.9476,10402.0
2015-10-08 13:55:00,40.92,40.93,40.88,40.88,6163.0,30.9552,30.9627,30.9249,30.9249,6163.0
2015-10-08 14:00:00,40.89,41.01,40.89,41.0,38628.0,30.9325,31.0232,30.9325,31.0157,38628.0
2015-10-08 14:05:00,40.99,41.09,40.91,41.04,40852.0,31.0081,31.0838,30.9476,31.0459,40852.0
2015-10-08 14:10:00,41.04,41.15,41.03,41.11,52173.0,31.0459,31.1292,31.0384,31.0989,52173.0
2015-10-08 14:15:00,41.11,41.16,41.05,41.1,26970.0,31.0989,31.1367,31.0535,31.0913,26970.0
2015-10-08 14:20:00,41.1,41.19,41.08,41.17,13864.0,31.0913,31.1594,31.0762,31.1443,13864.0
2015-10-08 14:25:00,41.17,41.19,41.12,41.14,24698.0,31.1443,31.1594,31.1065,31.1216,24698.0
2015-10-08 14:30:00,41.14,41.23,41.13,41.22,22783.0,31.1216,31.1897,31.114,31.1821,22783.0
2015-10-08 14:35:00,41.22,41.25,41.19,41.25,11050.0,31.1821,31.2048,31.1594,31.2048,11050.0
2015-10-08 14:40:00,41.25,41.27,41.21,41.21,42096.0,31.2048,31.2199,31.1745,31.1745,42096.0
2015-10-08 14:45:00,41.22,41.23,41.19,41.19,15720.0,31.1821,31.1897,31.1594,31.1594,15720.0
2015-10-08 14:50:00,41.18,41.21,41.17,41.19,31425.0,31.1518,31.1745,31.1443,31.1594,31425.0
2015-10-08 14:55:00,41.19,41.26,41.17,41.23,39376.0,31.1594,31.2124,31.1443,31.1897,39376.0
2015-10-08 15:00:00,41.23,41.25,41.21,41.21,33434.0,31.1897,31.2048,31.1745,31.1745,33434.0
2015-10-08 15:05:00,41.22,41.24,41.2,41.24,21703.0,31.1821,31.1972,31.167,31.1972,21703.0
2015-10-08 15:10:00,41.24,41.27,41.21,41.22,28235.0,31.1972,31.2199,31.1745,31.1821,28235.0
2015-10-08 15:15:00,41.22,41.29,41.22,41.29,30682.0,31.1821,31.2351,31.1821,31.2351,30682.0
2015-10-08 15:20:00,41.28,41.32,41.23,41.25,22896.0,31.2275,31.2578,31.1897,31.2048,22896.0
2015-10-08 15:25:00,41.25,41.29,41.24,41.27,19178.0,31.2048,31.2351,31.1972,31.2199,19178.0
2015-10-08 15:30:00,41.27,41.3,41.27,41.27,22113.0,31.2199,31.2426,31.2199,31.2199,22113.0
2015-10-08 15:35:00,41.27,41.28,41.19,41.2,31937.0,31.2199,31.2275,31.1594,31.167,31937.0
2015-10-08 15:40:00,41.2,41.26,41.19,41.26,26405.0,31.167,31.2124,31.1594,31.2124,26405.0
2015-10-08 15:45:00,41.25,41.27,41.24,41.26,37210.0,31.2048,31.2199,31.1972,31.2124,37210.0
2015-10-08 15:50:00,41.26,41.3,41.26,41.3,46510.0,31.2124,31.2426,31.2124,31.2426,46510.0
2015-10-08 15:55:00,41.29,41.29,41.21,41.23,144543.0,31.2351,31.2351,31.1745,31.1897,144543.0
2015-10-09 09:30:00,41.29,41.43,41.24,41.3,25765.0,31.2351,31.341,31.1972,31.2426,25765.0
2015-10-09 09:35:00,41.31,41.36,41.23,41.3,74506.0,31.2502,31.288,31.1897,31.2426,74506.0
2015-10-09 09:40:00,41.28,41.35,41.27,41.28,14504.0,31.2275,31.2805,31.2199,31.2275,14504.0
2015-10-09 09:45:00,41.27,41.32,41.27,41.32,17977.0,31.2199,31.2578,31.2199,31.2578,17977.0
2015-10-09 09:50:00,41.32,41.34,41.27,41.28,30568.0,31.2578,31.2729,31.2199,31.2275,30568.0
2015-10-09 09:55:00,41.29,41.31,41.2,41.26,24273.0,31.2351,31.2502,31.167,31.2124,24273.0
2015-10-09 10:00:00,41.26,41.32,41.24,41.3,32935.0,31.2124,31.2578,31.1972,31.2426,32935.0
2015-10-09 10:05:00,41.3,41.35,41.29,41.32,29677.0,31.2426,31.2805,31.2351,31.2578,29677.0
2015-10-09 10:10:00,41.31,41.31,41.16,41.22,38586.0,31.2502,31.2502,31.1367,31.1821,38586.0
2015-10-09 10:15:00,41.22,41.3,41.21,41.28,38368.0,31.1821,31.2426,31.1745,31.2275,38368.0
2015-10-09 10:20:00,41.29,41.29,41.18,41.2,19466.0,31.2351,31.2351,31.1518,31.167,19466.0
2015-10-09 10:25:00,41.18,41.21,41.16,41.19,19349.0,31.1518,31.1745,31.1367,31.1594,19349.0
2015-10-09 10:30:00,41.19,41.2,41.14,41.17,18984.0,31.1594,31.167,31.1216,31.1443,18984.0
2015-10-09 10:35:00,41.17,41.18,41.08,41.11,26425.0,31.1443,31.1518,31.0762,31.0989,26425.0
2015-10-09 10:40:00,41.11,41.16,41.11,41.13,23583.0,31.0989,31.1367,31.0989,31.114,23583.0
2015-10-09 10:45:00,41.14,41.15,41.09,41.1,24367.0,31.1216,31.1292,31.0838,31.0913,24367.0
2015-10-09 10:50:00,41.1,41.1,41.05,41.06,54519.0,31.0913,31.0913,31.0535,31.0611,54519.0
2015-10-09 10:55:00,41.06,41.1,41.03,41.07,15893.0,31.0611,31.0913,31.0384,31.0686,15893.0
2015-10-09 11:00:00,41.08,41.11,41.06,41.07,16777.0,31.0762,31.0989,31.0611,31.0686,16777.0
2015-10-09 11:05:00,41.07,41.08,41.05,41.07,17011.0,31.0686,31.0762,31.0535,31.0686,17011.0
2015-10-09 11:10:00,41.08,41.15,41.07,41.15,23205.0,31.0762,31.1292,31.0686,31.1292,23205.0
2015-10-09 11:15:00,41.15,41.18,41.13,41.18,17820.0,31.1292,31.1518,31.114,31.1518,17820.0
2015-10-09 11:20:00,41.17,41.25,41.16,41.25,98133.0,31.1443,31.2048,31.1367,31.2048,98133.0
2015-10-09 11:25:00,41.25,41.28,41.22,41.23,139931.0,31.2048,31.2275,31.1821,31.1897,139931.0
2015-10-09 11:30:00,41.23,41.25,41.21,41.22,20549.0,31.1897,31.2048,31.1745,31.1821,20549.0
2015-10-09 11:35:00,41.22,41.22,41.15,41.15,15115.0,31.1821,31.1821,31.1292,31.1292,15115.0
2015-10-09 11:40:00,41.15,41.18,41.14,41.15,9824.0,31.1292,31.1518,31.1216,31.1292,9824.0
2015-10-09 11:45:00,41.16,41.18,41.12,41.18,16673.0,31.1367,31.1518,31.1065,31.1518,16673.0
2015-10-09 11:50:00,41.18,41.27,41.18,41.22,51170.0,31.1518,31.2199,31.1518,31.1821,51170.0
2015-10-09 11:55:00,41.23,41.3,41.22,41.3,23452.0,31.1897,31.2426,31.1821,31.2426,23452.0
2015-10-09 12:00:00,41.3,41.34,41.27,41.33,54462.0,31.2426,31.2729,31.2199,31.2653,54462.0
2015-10-09 12:05:00,41.33,41.34,41.28,41.31,19724.0,31.2653,31.2729,31.2275,31.2502,19724.0
2015-10-09 12:10:00,41.3,41.31,41.26,41.27,14753.0,31.2426,31.2502,31.2124,31.2199,14753.0
2015-10-09 12:15:00,41.27,41.29,41.24,41.27,14069.0,31.2199,31.2351,31.1972,31.2199,14069.0
2015-10-09 12:20:00,41.27,41.31,41.26,41.29,26692.0,31.2199,31.2502,31.2124,31.2351,26692.0
2015-10-09 12:25:00,41.29,41.31,41.27,41.3,18678.0,31.2351,31.2502,31.2199,31.2426,18678.0
2015-10-09 12:30:00,41.29,41.3,41.22,41.26,32791.0,31.2351,31.2426,31.1821,31.2124,32791.0
2015-10-09 12:35:00,41.26,41.28,41.25,41.27,30912.0,31.2124,31.2275,31.2048,31.2199,30912.0
2015-10-09 12:40:00,41.26,41.27,41.23,41.25,16978.0,31.2124,31.2199,31.1897,31.2048,16978.0
2015-10-09 12:45:00,41.24,41.26,41.22,41.25,22994.0,31.1972,31.2124,31.1821,31.2048,22994.0
2015-10-09 12:50:00,41.25,41.27,41.23,41.26,13699.0,31.2048,31.2199,31.1897,31.2124,13699.0
2015-10-09 12:55:00,41.27,41.27,41.25,41.25,6240.0,31.2199,31.2199,31.2048,31.2048,6240.0
2015-10-09 13:00:00,41.24,41.31,41.24,41.29,51063.0,31.1972,31.2502,31.1972,31.2351,51063.0
2015-10-09 13:05:00,41.29,41.29,41.22,41.23,27356.0,31.2351,31.2351,31.1821,31.1897,27356.0
2015-10-09 13:10:00,41.22,41.26,41.2,41.23,35894.0,31.1821,31.2124,31.167,31.1897,35894.0
2015-10-09 13:15:00,41.24,41.28,41.24,41.27,8712.0,31.1972,31.2275,31.1972,31.2199,8712.0
2015-10-09 13:20:00,41.28,41.29,41.27,41.28,7795.0,31.2275,31.2351,31.2199,31.2275,7795.0
2015-10-09 13:25:00,41.28,41.29,41.25,41.29,38267.0,31.2275,31.2351,31.2048,31.2351,38267.0
2015-10-09 13:30:00,41.29,41.3,41.24,41.26,14003.0,31.2351,31.2426,31.1972,31.2124,14003.0
2015-10-09 13:35:00,41.26,41.27,41.24,41.26,15421.0,31.2124,31.2199,31.1972,31.2124,15421.0
2015-10-09 13:40:00,41.25,41.32,41.24,41.31,22125.0,31.2048,31.2578,31.1972,31.2502,22125.0
2015-10-09 13:45:00,41.31,41.35,41.29,41.34,54940.0,31.2502,31.2805,31.2351,31.2729,54940.0
2015-10-09 13:50:00,41.34,41.37,41.34,41.34,21538.0,31.2729,31.2956,31.2729,31.2729,21538.0
2015-10-09 13:55:00,41.34,41.35,41.28,41.28,40468.0,31.2729,31.2805,31.2275,31.2275,40468.0
2015-10-09 14:00:00,41.28,41.29,41.24,41.26,22414.0,31.2275,31.2351,31.1972,31.2124,22414.0
2015-10-09 14:05:00,41.25,41.26,41.21,41.26,13004.0,31.2048,31.2124,31.1745,31.2124,13004.0
2015-10-09 14:10:00,41.27,41.33,41.27,41.33,11139.0,31.2199,31.2653,31.2199,31.2653,11139.0
2015-10-09 14:15:00,41.32,41.34,41.29,41.3,43880.0,31.2578,31.2729,31.2351,31.2426,43880.0
2015-10-09 14:20:00,41.3,41.33,41.28,41.32,24137.0,31.2426,31.2653,31.2275,31.2578,24137.0
2015-10-09 14:25:00,41.32,41.34,41.31,41.31,14314.0,31.2578,31.2729,31.2502,31.2502,14314.0
2015-10-09 14:30:00,41.32,41.32,41.26,41.29,19049.0,31.2578,31.2578,31.2124,31.2351,19049.0
2015-10-09 14:35:00,41.28,41.34,41.27,41.33,29352.0,31.2275,31.2729,31.2199,31.2653,29352.0
2015-10-09 14:40:00,41.32,41.32,41.29,41.3,41632.0,31.2578,31.2578,31.2351,31.2426,41632.0
2015-10-09 14:45:00,41.3,41.33,41.29,41.33,24560.0,31.2426,31.2653,31.2351,31.2653,24560.0
2015-10-09 14:50:00,41.33,41.37,41.33,41.37,27576.0,31.2653,31.2956,31.2653,31.2956,27576.0
2015-10-09 14:55:00,41.37,41.41,41.36,41.4,18568.0,31.2956,31.3258,31.288,31.3183,18568.0
2015-10-09 15:00:00,41.4,41.45,41.38,41.45,84274.0,31.3183,31.3561,31.3031,31.3561,84274.0
2015-10-09 15:05:00,41.45,41.48,41.43,41.47,51617.0,31.3561,31.3788,31.341,31.3712,51617.0
2015-10-09 15:10:00,41.47,41.47,41.4,41.44,26650.0,31.3712,31.3712,31.3183,31.3485,26650.0
2015-10-09 15:15:00,41.43,41.47,41.42,41.44,45945.0,31.341,31.3712,31.3334,31.3485,45945.0
2015-10-09 15:20:00,41.44,41.49,41.42,41.49,33034.0,31.3485,31.3864,31.3334,31.3864,33034.0
2015-10-09 15:25:00,41.49,41.5,41.46,41.47,26162.0,31.3864,31.3939,31.3637,31.3712,26162.0
2015-10-09 15:30:00,41.47,41.53,41.46,41.52,34842.0,31.3712,31.4166,31.3637,31.4091,34842.0
2015-10-09 15:35:00,41.52,41.54,41.5,41.52,24978.0,31.4091,31.4242,31.3939,31.4091,24978.0
2015-10-09 15:40:00,41.52,41.55,41.45,41.46,173873.0,31.4091,31.4317,31.3561,31.3637,173873.0
2015-10-09 15:45:00,41.47,41.49,41.42,41.46,144703.0,31.3712,31.3864,31.3334,31.3637,144703.0
2015-10-09 15:50:00,41.47,41.48,41.39,41.41,131419.0,31.3712,31.3788,31.3107,31.3258,131419.0
2015-10-09 15:55:00,41.42,41.43,41.38,41.4,402209.0,31.3334,31.341,31.3031,31.3183,402209.0
2015-10-12 09:30:00,41.55,41.6,41.36,41.56,29245.0,31.4317,31.4696,31.288,31.4393,29245.0
2015-10-12 09:35:00,41.56,41.61,41.54,41.6,14120.0,31.4393,31.4771,31.4242,31.4696,14120.0
2015-10-12 09:40:00,41.61,41.62,41.55,41.55,20121.0,31.4771,31.4847,31.4317,31.4317,20121.0
2015-10-12 09:45:00,41.54,41.54,41.47,41.48,18494.0,31.4242,31.4242,31.3712,31.3788,18494.0
2015-10-12 09:50:00,41.47,41.51,41.44,41.47,16002.0,31.3712,31.4015,31.3485,31.3712,16002.0
2015-10-12 09:55:00,41.48,41.52,41.46,41.51,9261.0,31.3788,31.4091,31.3637,31.4015,9261.0
2015-10-12 10:00:00,41.52,41.62,41.49,41.62,23334.0,31.4091,31.4847,31.3864,31.4847,23334.0
2015-10-12 10:05:00,41.62,41.74,41.62,41.72,87683.0,31.4847,31.5755,31.4847,31.5603,87683.0
2015-10-12 10:10:00,41.73,41.83,41.72,41.81,19077.0,31.5679,31.6436,31.5603,31.6284,19077.0
2015-10-12 10:15:00,41.82,41.84,41.78,41.81,17302.0,31.636,31.6511,31.6057,31.6284,17302.0
2015-10-12 10:20:00,41.81,41.88,41.81,41.84,26204.0,31.6284,31.6814,31.6284,31.6511,26204.0
2015-10-12 10:25:00,41.83,41.85,41.78,41.82,10787.0,31.6436,31.6587,31.6057,31.636,10787.0
2015-10-12 10:30:00,41.81,41.81,41.77,41.8,8023.0,31.6284,31.6284,31.5982,31.6209,8023.0
2015-10-12 10:35:00,41.81,41.89,41.8,41.85,17134.0,31.6284,31.689,31.6209,31.6587,17134.0
2015-10-12 10:40:00,41.84,41.86,41.79,41.83,12039.0,31.6511,31.6663,31.6133,31.6436,12039.0
2015-10-12 10:45:00,41.83,41.92,41.83,41.91,16017.0,31.6436,31.7116,31.6436,31.7041,16017.0
2015-10-12 10:50:00,41.92,41.95,41.85,41.86,14518.0,31.7116,31.7343,31.6587,31.6663,14518.0
2015-10-12 10:55:00,41.86,41.86,41.78,41.78,42577.0,31.6663,31.6663,31.6057,31.6057,42577.0
2015-10-12 11:00:00,41.77,41.78,41.72,41.74,17651.0,31.5982,31.6057,31.5603,31.5755,17651.0
2015-10-12 11:05:00,41.74,41.76,41.69,41.76,37551.0,31.5755,31.5906,31.5377,31.5906,37551.0
2015-10-12 11:10:00,41.75,41.8,41.75,41.8,76007.0,31.583,31.6209,31.583,31.6209,76007.0
2015-10-12 11:15:00,41.81,41.82,41.76,41.77,19912.0,31.6284,31.636,31.5906,31.5982,19912.0
2015-10-12 11:20:00,41.77,41.8,41.75,41.8,37854.0,31.5982,31.6209,31.583,31.6209,37854.0
2015-10-12 11:25:00,41.8,41.86,41.8,41.84,81994.0,31.6209,31.6663,31.6209,31.6511,81994.0
2015-10-12 11:30:00,41.84,41.84,41.77,41.77,18584.0,31.6511,31.6511,31.5982,31.5982,18584.0
2015-10-12 11:35:00,41.77,41.8,41.75,41.78,17602.0,31.5982,31.6209,31.583,31.6057,17602.0
2015-10-12 11:40:00,41.78,41.91,41.77,41.85,33664.0,31.6057,31.7041,31.5982,31.6587,33664.0
2015-10-12 11:45:00,41.85,41.86,41.82,41.83,6619.0,31.6587,31.6663,31.636,31.6436,6619.0
2015-10-12 11:50:00,41.84,41.85,41.79,41.82,6787.0,31.6511,31.6587,31.6133,31.636,6787.0
2015-10-12 11:55:00,41.81,41.86,41.81,41.85,12342.0,31.6284,31.6663,31.6284,31.6587,12342.0
2015-10-12 12:00:00,41.85,41.87,41.81,41.83,7312.0,31.6587,31.6738,31.6284,31.6436,7312.0
2015-10-12 12:05:00,41.84,41.88,41.83,41.88,9060.0,31.6511,31.6814,31.6436,31.6814,9060.0
2015-10-12 12:10:00,41.89,41.91,41.87,41.91,20801.0,31.689,31.7041,31.6738,31.7041,20801.0
2015-10-12 12:15:00,41.91,41.94,41.87,41.91,89522.0,31.7041,31.7268,31.6738,31.7041,89522.0
2015-10-12 12:20:00,41.91,41.93,41.89,41.92,20882.0,31.7041,31.7192,31.689,31.7116,20882.0
2015-10-12 12:25:00,41.92,41.95,41.91,41.93,7071.0,31.7116,31.7343,31.7041,31.7192,7071.0
2015-10-12 12:30:00,41.94,41.97,41.93,41.96,36823.0,31.7268,31.7495,31.7192,31.7419,36823.0
2015-10-12 12:35:00,41.96,41.99,41.96,41.99,11258.0,31.7419,31.7646,31.7419,31.7646,11258.0
2015-10-12 12:40:00,41.99,42.06,41.99,42.0,29456.0,31.7646,31.8176,31.7646,31.7722,29456.0
2015-10-12 12:45:00,42.01,42.03,41.96,41.96,5953.0,31.7797,31.7949,31.7419,31.7419,5953.0
2015-10-12 12:50:00,41.96,41.99,41.94,41.99,11573.0,31.7419,31.7646,31.7268,31.7646,11573.0
2015-10-12 12:55:00,41.99,41.99,41.95,41.96,4098.0,31.7646,31.7646,31.7343,31.7419,4098.0
2015-10-12 13:00:00,41.96,41.98,41.93,41.93,5491.0,31.7419,31.757,31.7192,31.7192,5491.0
2015-10-12 13:05:00,41.93,41.95,41.89,41.9,9219.0,31.7192,31.7343,31.689,31.6965,9219.0
2015-10-12 13:10:00,41.91,41.95,41.9,41.94,14187.0,31.7041,31.7343,31.6965,31.7268,14187.0
2015-10-12 13:15:00,41.94,41.95,41.92,41.94,3402.0,31.7268,31.7343,31.7116,31.7268,3402.0
2015-10-12 13:20:00,41.94,41.95,41.91,41.94,14689.0,31.7268,31.7343,31.7041,31.7268,14689.0
2015-10-12 13:25:00,41.94,41.96,41.92,41.93,6877.0,31.7268,31.7419,31.7116,31.7192,6877.0
2015-10-12 13:30:00,41.93,41.95,41.91,41.91,10190.0,31.7192,31.7343,31.7041,31.7041,10190.0
2015-10-12 13:35:00,41.91,41.91,41.82,41.83,11422.0,31.7041,31.7041,31.636,31.6436,11422.0
2015-10-12 13:40:00,41.83,41.88,41.83,41.86,64571.0,31.6436,31.6814,31.6436,31.6663,64571.0
2015-10-12 13:45:00,41.86,41.89,41.84,41.88,131788.0,31.6663,31.689,31.6511,31.6814,131788.0
2015-10-12 13:50:00,41.88,41.9,41.86,41.89,74675.0,31.6814,31.6965,31.6663,31.689,74675.0
2015-10-12 13:55:00,41.88,41.88,41.85,41.86,13950.0,31.6814,31.6814,31.6587,31.6663,13950.0
2015-10-12 14:00:00,41.85,41.9,41.85,41.9,26072.0,31.6587,31.6965,31.6587,31.6965,26072.0
2015-10-12 14:05:00,41.89,41.94,41.87,41.94,22677.0,31.689,31.7268,31.6738,31.7268,22677.0
2015-10-12 14:10:00,41.93,41.96,41.9,41.9,35500.0,31.7192,31.7419,31.6965,31.6965,35500.0
2015-10-12 14:15:00,41.9,41.91,41.88,41.89,30947.0,31.6965,31.7041,31.6814,31.689,30947.0
2015-10-12 14:20:00,41.89,41.91,41.88,41.9,18029.0,31.689,31.7041,31.6814,31.6965,18029.0
2015-10-12 14:25:00,41.91,41.94,41.89,41.92,54735.0,31.7041,31.7268,31.689,31.7116,54735.0
2015-10-12 14:30:00,41.91,41.93,41.89,41.92,24776.0,31.7041,31.7192,31.689,31.7116,24776.0
2015-10-12 14:35:00,41.91,41.93,41.91,41.93,22014.0,31.7041,31.7192,31.7041,31.7192,22014.0
2015-10-12 14:40:00,41.93,41.96,41.92,41.96,15430.0,31.7192,31.7419,31.7116,31.7419,15430.0
2015-10-12 14:45:00,41.96,41.98,41.93,41.98,20409.0,31.7419,31.757,31.7192,31.757,20409.0
2015-10-12 14:50:00,41.97,42.0,41.96,42.0,23264.0,31.7495,31.7722,31.7419,31.7722,23264.0
2015-10-12 14:55:00,41.99,42.0,41.93,41.93,16441.0,31.7646,31.7722,31.7192,31.7192,16441.0
2015-10-12 15:00:00,41.93,41.97,41.93,41.94,15945.0,31.7192,31.7495,31.7192,31.7268,15945.0
2015-10-12 15:05:00,41.94,41.97,41.92,41.96,21623.0,31.7268,31.7495,31.7116,31.7419,21623.0
2015-10-12 15:10:00,41.96,41.96,41.91,41.91,8115.0,31.7419,31.7419,31.7041,31.7041,8115.0
2015-10-12 15:15:00,41.91,41.93,41.9,41.92,21905.0,31.7041,31.7192,31.6965,31.7116,21905.0
2015-10-12 15:20:00,41.92,41.95,41.91,41.92,82786.0,31.7116,31.7343,31.7041,31.7116,82786.0
2015-10-12 15:25:00,41.91,41.94,41.88,41.94,35302.0,31.7041,31.7268,31.6814,31.7268,35302.0
2015-10-12 15:30:00,41.94,41.95,41.9,41.92,26602.0,31.7268,31.7343,31.6965,31.7116,26602.0
2015-10-12 15:35:00,41.91,41.93,41.9,41.92,36670.0,31.7041,31.7192,31.6965,31.7116,36670.0
2015-10-12 15:40:00,41.92,41.96,41.9,41.95,27624.0,31.7116,31.7419,31.6965,31.7343,27624.0
2015-10-12 15:45:00,41.94,41.95,41.9,41.93,58376.0,31.7268,31.7343,31.6965,31.7192,58376.0
2015-10-12 15:50:00,41.93,41.94,41.89,41.9,53122.0,31.7192,31.7268,31.689,31.6965,53122.0
2015-10-12 15:55:00,41.89,41.9,41.87,41.89,104424.0,31.689,31.6965,31.6738,31.689,104424.0
2015-10-13 09:30:00,41.7,42.04,41.7,41.81,210940.0,31.5452,31.8024,31.5452,31.6284,210940.0
2015-10-13 09:35:00,41.82,41.91,41.73,41.84,112976.0,31.636,31.7041,31.5679,31.6511,112976.0
2015-10-13 09:40:00,41.82,41.82,41.73,41.79,19246.0,31.636,31.636,31.5679,31.6133,19246.0
2015-10-13 09:45:00,41.79,41.81,41.75,41.76,14030.0,31.6133,31.6284,31.583,31.5906,14030.0
2015-10-13 09:50:00,41.77,41.82,41.76,41.8,14799.0,31.5982,31.636,31.5906,31.6209,14799.0
2015-10-13 09:55:00,41.8,41.85,41.78,41.82,17194.0,31.6209,31.6587,31.6057,31.636,17194.0
2015-10-13 10:00:00,41.82,41.83,41.76,41.83,12492.0,31.636,31.6436,31.5906,31.6436,12492.0
2015-10-13 10:05:00,41.84,41.84,41.78,41.81,4200.0,31.6511,31.6511,31.6057,31.6284,4200.0
2015-10-13 10:10:00,41.81,41.83,41.79,41.8,18738.0,31.6284,31.6436,31.6133,31.6209,18738.0
2015-10-13 10:15:00,41.8,41.81,41.78,41.8,10900.0,31.6209,31.6284,31.6057,31.6209,10900.0
2015-10-13 10:20:00,41.8,41.83,41.79,41.81,25299.0,31.6209,31.6436,31.6133,31.6284,25299.0
2015-10-13 10:25:00,41.82,41.83,41.81,41.82,26367.0,31.636,31.6436,31.6284,31.636,26367.0
2015-10-13 10:30:00,41.82,41.83,41.79,41.8,32121.0,31.636,31.6436,31.6133,31.6209,32121.0
2015-10-13 10:35:00,41.8,41.8,41.76,41.76,24766.0,31.6209,31.6209,31.5906,31.5906,24766.0
2015-10-13 10:40:00,41.77,41.77,41.71,41.72,11896.0,31.5982,31.5982,31.5528,31.5603,11896.0
2015-10-13 10:45:00,41.72,41.73,41.68,41.69,12954.0,31.5603,31.5679,31.5301,31.5377,12954.0
2015-10-13 10:50:00,41.69,41.72,41.68,41.72,57448.0,31.5377,31.5603,31.5301,31.5603,57448.0
2015-10-13 10:55:00,41.72,41.76,41.72,41.74,10369.0,31.5603,31.5906,31.5603,31.5755,10369.0
2015-10-13 11:00:00,41.74,41.76,41.73,41.74,5674.0,31.5755,31.5906,31.5679,31.5755,5674.0
2015-10-13 11:05:00,41.73,41.74,41.72,41.73,7024.0,31.5679,31.5755,31.5603,31.5679,7024.0
2015-10-13 11:10:00,41.72,41.72,41.69,41.7,14161.0,31.5603,31.5603,31.5377,31.5452,14161.0
2015-10-13 11:15:00,41.69,41.7,41.66,41.66,22024.0,31.5377,31.5452,31.515,31.515,22024.0
2015-10-13 11:20:00,41.66,41.67,41.64,41.65,21088.0,31.515,31.5225,31.4998,31.5074,21088.0
2015-10-13 11:25:00,41.64,41.67,41.64,41.65,19478.0,31.4998,31.5225,31.4998,31.5074,19478.0
2015-10-13 11:30:00,41.66,41.68,41.65,41.67,17384.0,31.515,31.5301,31.5074,31.5225,17384.0
2015-10-13 11:35:00,41.67,41.67,41.62,41.64,28923.0,31.5225,31.5225,31.4847,31.4998,28923.0
2015-10-13 11:40:00,41.64,41.64,41.56,41.6,28862.0,31.4998,31.4998,31.4393,31.4696,28862.0
2015-10-13 11:45:00,41.6,41.61,41.57,41.59,10900.0,31.4696,31.4771,31.4469,31.462,10900.0
2015-10-13 11:50:00,41.58,41.59,41.55,41.58,164781.0,31.4544,31.462,31.4317,31.4544,164781.0
2015-10-13 11:55:00,41.57,41.58,41.55,41.55,4300.0,31.4469,31.4544,31.4317,31.4317,4300.0
2015-10-13 12:00:00,41.55,41.58,41.54,41.56,8030.0,31.4317,31.4544,31.4242,31.4393,8030.0
2015-10-13 12:05:00,41.56,41.56,41.53,41.55,6431.0,31.4393,31.4393,31.4166,31.4317,6431.0
2015-10-13 12:10:00,41.54,41.55,41.48,41.49,14418.0,31.4242,31.4317,31.3788,31.3864,14418.0
2015-10-13 12:15:00,41.48,41.5,41.47,41.48,8983.0,31.3788,31.3939,31.3712,31.3788,8983.0
2015-10-13 12:20:00,41.47,41.48,41.44,41.44,7593.0,31.3712,31.3788,31.3485,31.3485,7593.0
2015-10-13 12:25:00,41.44,41.45,41.43,41.44,9391.0,31.3485,31.3561,31.341,31.3485,9391.0
2015-10-13 12:30:00,41.43,41.44,41.42,41.43,6725.0,31.341,31.3485,31.3334,31.341,6725.0
2015-10-13 12:35:00,41.43,41.43,41.35,41.37,12341.0,31.341,31.341,31.2805,31.2956,12341.0
2015-10-13 12:40:00,41.37,41.39,41.31,41.32,13410.0,31.2956,31.3107,31.2502,31.2578,13410.0
2015-10-13 12:45:00,41.31,41.33,41.27,41.28,16486.0,31.2502,31.2653,31.2199,31.2275,16486.0
2015-10-13 12:50:00,41.28,41.29,41.28,41.29,3470.0,31.2275,31.2351,31.2275,31.2351,3470.0
2015-10-13 12:55:00,41.29,41.33,41.28,41.3,12820.0,31.2351,31.2653,31.2275,31.2426,12820.0
2015-10-13 13:00:00,41.29,41.3,41.27,41.27,13104.0,31.2351,31.2426,31.2199,31.2199,13104.0
2015-10-13 13:05:00,41.27,41.27,41.24,41.25,6951.0,31.2199,31.2199,31.1972,31.2048,6951.0
2015-10-13 13:10:00,41.26,41.27,41.24,41.27,10102.0,31.2124,31.2199,31.1972,31.2199,10102.0
2015-10-13 13:15:00,41.28,41.36,41.27,41.36,10576.0,31.2275,31.288,31.2199,31.288,10576.0
2015-10-13 13:20:00,41.36,41.37,41.34,41.34,6603.0,31.288,31.2956,31.2729,31.2729,6603.0
2015-10-13 13:25:00,41.34,41.38,41.33,41.38,8121.0,31.2729,31.3031,31.2653,31.3031,8121.0
2015-10-13 13:30:00,41.38,41.41,41.34,41.4,25987.0,31.3031,31.3258,31.2729,31.3183,25987.0
2015-10-13 13:35:00,41.4,41.42,41.37,41.41,30141.0,31.3183,31.3334,31.2956,31.3258,30141.0
2015-10-13 13:40:00,41.42,41.46,41.42,41.45,6650.0,31.3334,31.3637,31.3334,31.3561,6650.0
2015-10-13 13:45:00,41.46,41.52,41.45,41.51,11328.0,31.3637,31.4091,31.3561,31.4015,11328.0
2015-10-13 13:50:00,41.51,41.53,41.45,41.48,11841.0,31.4015,31.4166,31.3561,31.3788,11841.0
2015-10-13 13:55:00,41.48,41.49,41.42,41.44,8669.0,31.3788,31.3864,31.3334,31.3485,8669.0
2015-10-13 14:00:00,41.43,41.43,41.38,41.39,5232.0,31.341,31.341,31.3031,31.3107,5232.0
2015-10-13 14:05:00,41.39,41.41,41.36,41.37,26601.0,31.3107,31.3258,31.288,31.2956,26601.0
2015-10-13 14:10:00,41.36,41.4,41.36,41.39,12048.0,31.288,31.3183,31.288,31.3107,12048.0
2015-10-13 14:15:00,41.4,41.4,41.38,41.4,8088.0,31.3183,31.3183,31.3031,31.3183,8088.0
2015-10-13 14:20:00,41.4,41.41,41.32,41.32,21665.0,31.3183,31.3258,31.2578,31.2578,21665.0
2015-10-13 14:25:00,41.32,41.32,41.3,41.3,9877.0,31.2578,31.2578,31.2426,31.2426,9877.0
2015-10-13 14:30:00,41.3,41.3,41.27,41.29,16469.0,31.2426,31.2426,31.2199,31.2351,16469.0
2015-10-13 14:35:00,41.28,41.31,41.28,41.31,10874.0,31.2275,31.2502,31.2275,31.2502,10874.0
2015-10-13 14:40:00,41.3,41.32,41.28,41.29,19391.0,31.2426,31.2578,31.2275,31.2351,19391.0
2015-10-13 14:45:00,41.29,41.31,41.27,41.29,41318.0,31.2351,31.2502,31.2199,31.2351,41318.0
2015-10-13 14:50:00,41.29,41.31,41.29,41.3,14593.0,31.2351,31.2502,31.2351,31.2426,14593.0
2015-10-13 14:55:00,41.3,41.31,41.28,41.28,15841.0,31.2426,31.2502,31.2275,31.2275,15841.0
2015-10-13 15:00:00,41.28,41.29,41.25,41.27,24877.0,31.2275,31.2351,31.2048,31.2199,24877.0
2015-10-13 15:05:00,41.26,41.27,41.23,41.25,17859.0,31.2124,31.2199,31.1897,31.2048,17859.0
2015-10-13 15:10:00,41.26,41.28,41.24,41.25,22120.0,31.2124,31.2275,31.1972,31.2048,22120.0
2015-10-13 15:15:00,41.26,41.26,41.21,41.22,31495.0,31.2124,31.2124,31.1745,31.1821,31495.0
2015-10-13 15:20:00,41.22,41.26,41.21,41.23,36983.0,31.1821,31.2124,31.1745,31.1897,36983.0
2015-10-13 15:25:00,41.23,41.26,41.2,41.25,28981.0,31.1897,31.2124,31.167,31.2048,28981.0
2015-10-13 15:30:00,41.25,41.27,41.22,41.23,25931.0,31.2048,31.2199,31.1821,31.1897,25931.0
2015-10-13 15:35:00,41.23,41.23,41.18,41.19,50615.0,31.1897,31.1897,31.1518,31.1594,50615.0
2015-10-13 15:40:00,41.19,41.2,41.15,41.16,51760.0,31.1594,31.167,31.1292,31.1367,51760.0
2015-10-13 15:45:00,41.16,41.21,41.15,41.2,48099.0,31.1367,31.1745,31.1292,31.167,48099.0
2015-10-13 15:50:00,41.2,41.27,41.2,41.27,55506.0,31.167,31.2199,31.167,31.2199,55506.0
2015-10-13 15:55:00,41.27,41.34,41.26,41.31,122417.0,31.2199,31.2729,31.2124,31.2502,122417.0
2015-10-14 09:30:00,41.42,41.42,41.13,41.13,32208.0,31.3334,31.3334,31.114,31.114,32208.0
2015-10-14 09:35:00,41.14,41.18,41.11,41.14,32217.0,31.1216,31.1518,31.0989,31.1216,32217.0
2015-10-14 09:40:00,41.15,41.3,41.14,41.3,30861.0,31.1292,31.2426,31.1216,31.2426,30861.0
2015-10-14 09:45:00,41.3,41.34,41.29,41.3,37474.0,31.2426,31.2729,31.2351,31.2426,37474.0
2015-10-14 09:50:00,41.29,41.31,41.21,41.29,38279.0,31.2351,31.2502,31.1745,31.2351,38279.0
2015-10-14 09:55:00,41.29,41.35,41.23,41.34,46172.0,31.2351,31.2805,31.1897,31.2729,46172.0
2015-10-14 10:00:00,41.33,41.37,41.3,41.35,14502.0,31.2653,31.2956,31.2426,31.2805,14502.0
2015-10-14 10:05:00,41.35,41.35,41.27,41.32,16519.0,31.2805,31.2805,31.2199,31.2578,16519.0
2015-10-14 10:10:00,41.31,41.32,41.26,41.28,11256.0,31.2502,31.2578,31.2124,31.2275,11256.0
2015-10-14 10:15:00,41.28,41.29,41.27,41.27,15686.0,31.2275,31.2351,31.2199,31.2199,15686.0
2015-10-14 10:20:00,41.27,41.29,41.24,41.25,19782.0,31.2199,31.2351,31.1972,31.2048,19782.0
2015-10-14 10:25:00,41.25,41.25,41.2,41.2,20016.0,31.2048,31.2048,31.167,31.167,20016.0
2015-10-14 10:30:00,41.2,41.2,41.16,41.18,50361.0,31.167,31.167,31.1367,31.1518,50361.0
2015-10-14 10:35:00,41.18,41.18,41.11,41.12,65711.0,31.1518,31.1518,31.0989,31.1065,65711.0
2015-10-14 10:40:00,41.13,41.2,41.12,41.19,30419.0,31.114,31.167,31.1065,31.1594,30419.0
2015-10-14 10:45:00,41.19,41.2,41.15,41.18,17800.0,31.1594,31.167,31.1292,31.1518,17800.0
2015-10-14 10:50:00,41.19,41.22,41.15,41.2,16734.0,31.1594,31.1821,31.1292,31.167,16734.0
2015-10-14 10:55:00,41.19,41.2,41.08,41.09,64515.0,31.1594,31.167,31.0762,31.0838,64515.0
2015-10-14 11:00:00,41.09,41.12,41.04,41.12,21045.0,31.0838,31.1065,31.0459,31.1065,21045.0
2015-10-14 11:05:00,41.12,41.13,41.09,41.1,15184.0,31.1065,31.114,31.0838,31.0913,15184.0
2015-10-14 11:10:00,41.1,41.1,41.03,41.03,15128.0,31.0913,31.0913,31.0384,31.0384,15128.0
2015-10-14 11:15:00,41.03,41.06,41.01,41.02,10900.0,31.0384,31.0611,31.0232,31.0308,10900.0
2015-10-14 11:20:00,41.01,41.05,40.99,41.05,11201.0,31.0232,31.0535,31.0081,31.0535,11201.0
2015-10-14 11:25:00,41.06,41.06,41.01,41.03,10554.0,31.0611,31.0611,31.0232,31.0384,10554.0
2015-10-14 11:30:00,41.02,41.03,40.97,40.97,8964.0,31.0308,31.0384,30.993,30.993,8964.0
2015-10-14 11:35:00,40.96,41.01,40.96,41.01,18298.0,30.9854,31.0232,30.9854,31.0232,18298.0
2015-10-14 11:40:00,41.01,41.07,41.01,41.04,45029.0,31.0232,31.0686,31.0232,31.0459,45029.0
2015-10-14 11:45:00,41.04,41.05,41.0,41.0,24541.0,31.0459,31.0535,31.0157,31.0157,24541.0
2015-10-14 11:50:00,41.0,41.04,40.98,41.04,47677.0,31.0157,31.0459,31.0006,31.0459,47677.0
2015-10-14 11:55:00,41.03,41.09,41.03,41.09,25072.0,31.0384,31.0838,31.0384,31.0838,25072.0
2015-10-14 12:00:00,41.09,41.12,41.09,41.1,9792.0,31.0838,31.1065,31.0838,31.0913,9792.0
2015-10-14 12:05:00,41.09,41.09,41.02,41.04,23244.0,31.0838,31.0838,31.0308,31.0459,23244.0
2015-10-14 12:10:00,41.02,41.03,40.99,40.99,14675.0,31.0308,31.0384,31.0081,31.0081,14675.0
2015-10-14 12:15:00,40.99,41.0,40.97,40.98,11835.0,31.0081,31.0157,30.993,31.0006,11835.0
2015-10-14 12:20:00,40.97,41.04,40.97,41.04,11573.0,30.993,31.0459,30.993,31.0459,11573.0
2015-10-14 12:25:00,41.05,41.05,40.99,40.99,21674.0,31.0535,31.0535,31.0081,31.0081,21674.0
2015-10-14 12:30:00,41.0,41.06,41.0,41.03,42310.0,31.0157,31.0611,31.0157,31.0384,42310.0
2015-10-14 12:35:00,41.03,41.04,41.0,41.02,12400.0,31.0384,31.0459,31.0157,31.0308,12400.0
2015-10-14 12:40:00,41.02,41.08,41.02,41.04,13503.0,31.0308,31.0762,31.0308,31.0459,13503.0
2015-10-14 12:45:00,41.04,41.07,41.03,41.04,20313.0,31.0459,31.0686,31.0384,31.0459,20313.0
2015-10-14 12:50:00,41.04,41.07,41.04,41.04,13650.0,31.0459,31.0686,31.0459,31.0459,13650.0
2015-10-14 12:55:00,41.04,41.07,41.01,41.01,23835.0,31.0459,31.0686,31.0232,31.0232,23835.0
2015-10-14 13:00:00,41.02,41.04,41.01,41.01,24174.0,31.0308,31.0459,31.0232,31.0232,24174.0
2015-10-14 13:05:00,41.01,41.02,41.0,41.02,14838.0,31.0232,31.0308,31.0157,31.0308,14838.0
2015-10-14 13:10:00,41.02,41.03,41.0,41.02,22376.0,31.0308,31.0384,31.0157,31.0308,22376.0
2015-10-14 13:15:00,41.03,41.04,40.99,41.01,25911.0,31.0384,31.0459,31.0081,31.0232,25911.0
2015-10-14 13:20:00,41.02,41.03,41.0,41.02,20651.0,31.0308,31.0384,31.0157,31.0308,20651.0
2015-10-14 13:25:00,41.02,41.04,40.99,41.04,55207.0,31.0308,31.0459,31.0081,31.0459,55207.0
2015-10-14 13:30:00,41.03,41.04,41.0,41.02,16623.0,31.0384,31.0459,31.0157,31.0308,16623.0
2015-10-14 13:35:00,41.03,41.04,41.02,41.03,13653.0,31.0384,31.0459,31.0308,31.0384,13653.0
2015-10-14 13:40:00,41.04,41.05,41.02,41.04,22973.0,31.0459,31.0535,31.0308,31.0459,22973.0
2015-10-14 13:45:00,41.04,41.08,41.04,41.06,24186.0,31.0459,31.0762,31.0459,31.0611,24186.0
2015-10-14 13:50:00,41.05,41.1,41.03,41.05,35026.0,31.0535,31.0913,31.0384,31.0535,35026.0
2015-10-14 13:55:00,41.05,41.07,41.03,41.05,23221.0,31.0535,31.0686,31.0384,31.0535,23221.0
2015-10-14 14:00:00,41.05,41.07,41.01,41.01,76430.0,31.0535,31.0686,31.0232,31.0232,76430.0
2015-10-14 14:05:00,41.0,41.01,40.95,40.98,27492.0,31.0157,31.0232,30.9779,31.0006,27492.0
2015-10-14 14:10:00,40.97,40.98,40.94,40.98,10773.0,30.993,31.0006,30.9703,31.0006,10773.0
2015-10-14 14:15:00,40.97,40.97,40.95,40.95,21317.0,30.993,30.993,30.9779,30.9779,21317.0
2015-10-14 14:20:00,40.94,40.99,40.94,40.96,31995.0,30.9703,31.0081,30.9703,30.9854,31995.0
2015-10-14 14:25:00,40.95,40.96,40.93,40.93,18321.0,30.9779,30.9854,30.9627,30.9627,18321.0
2015-10-14 14:30:00,40.94,40.96,40.91,40.92,22837.0,30.9703,30.9854,30.9476,30.9552,22837.0
2015-10-14 14:35:00,40.91,40.95,40.91,40.95,15301.0,30.9476,30.9779,30.9476,30.9779,15301.0
2015-10-14 14:40:00,40.94,40.95,40.93,40.93,10019.0,30.9703,30.9779,30.9627,30.9627,10019.0
2015-10-14 14:45:00,40.93,40.94,40.91,40.93,15005.0,30.9627,30.9703,30.9476,30.9627,15005.0
2015-10-14 14:50:00,40.93,40.93,40.91,40.93,14209.0,30.9627,30.9627,30.9476,30.9627,14209.0
2015-10-14 14:55:00,40.94,40.96,40.92,40.96,23837.0,30.9703,30.9854,30.9552,30.9854,23837.0
2015-10-14 15:00:00,40.97,41.01,40.96,41.01,32038.0,30.993,31.0232,30.9854,31.0232,32038.0
2015-10-14 15:05:00,41.01,41.03,40.98,41.03,22885.0,31.0232,31.0384,31.0006,31.0384,22885.0
2015-10-14 15:10:00,41.03,41.05,41.0,41.03,29489.0,31.0384,31.0535,31.0157,31.0384,29489.0
2015-10-14 15:15:00,41.02,41.02,40.98,40.99,19484.0,31.0308,31.0308,31.0006,31.0081,19484.0
2015-10-14 15:20:00,40.99,41.0,40.97,41.0,33615.0,31.0081,31.0157,30.993,31.0157,33615.0
2015-10-14 15:25:00,40.99,41.02,40.98,41.0,32178.0,31.0081,31.0308,31.0006,31.0157,32178.0
2015-10-14 15:30:00,41.01,41.04,41.0,41.0,59417.0,31.0232,31.0459,31.0157,31.0157,59417.0
2015-10-14 15:35:00,41.0,41.01,40.96,41.0,29134.0,31.0157,31.0232,30.9854,31.0157,29134.0
2015-10-14 15:40:00,40.99,41.01,40.97,40.99,43327.0,31.0081,31.0232,30.993,31.0081,43327.0
2015-10-14 15:45:00,40.99,41.0,40.94,40.94,34771.0,31.0081,31.0157,30.9703,30.9703,34771.0
2015-10-14 15:50:00,40.95,40.95,40.89,40.89,75511.0,30.9779,30.9779,30.9325,30.9325,75511.0
2015-10-14 15:55:00,40.89,40.97,40.87,40.97,171183.0,30.9325,30.993,30.9173,30.993,171183.0
2015-10-15 09:30:00,41.14,41.24,41.0,41.1,30655.0,31.1216,31.1972,31.0157,31.0913,30655.0
2015-10-15 09:35:00,41.1,41.17,40.97,41.11,22386.0,31.0913,31.1443,30.993,31.0989,22386.0
2015-10-15 09:40:00,41.06,41.12,41.02,41.06,21121.0,31.0611,31.1065,31.0308,31.0611,21121.0
2015-10-15 09:45:00,41.06,41.16,41.05,41.15,102298.0,31.0611,31.1367,31.0535,31.1292,102298.0
2015-10-15 09:50:00,41.15,41.2,41.07,41.07,21467.0,31.1292,31.167,31.0686,31.0686,21467.0
2015-10-15 09:55:00,41.07,41.09,40.99,41.0,13737.0,31.0686,31.0838,31.0081,31.0157,13737.0
2015-10-15 10:00:00,40.99,41.06,40.97,41.06,26392.0,31.0081,31.0611,30.993,31.0611,26392.0
2015-10-15 10:05:00,41.05,41.06,41.02,41.03,9800.0,31.0535,31.0611,31.0308,31.0384,9800.0
2015-10-15 10:10:00,41.03,41.11,41.02,41.1,15526.0,31.0384,31.0989,31.0308,31.0913,15526.0
2015-10-15 10:15:00,41.1,41.11,41.06,41.07,11806.0,31.0913,31.0989,31.0611,31.0686,11806.0
2015-10-15 10:20:00,41.07,41.12,41.05,41.11,18421.0,31.0686,31.1065,31.0535,31.0989,18421.0
2015-10-15 10:25:00,41.11,41.12,41.03,41.05,28147.0,31.0989,31.1065,31.0384,31.0535,28147.0
2015-10-15 10:30:00,41.06,41.06,40.98,41.02,11822.0,31.0611,31.0611,31.0006,31.0308,11822.0
2015-10-15 10:35:00,41.01,41.08,41.0,41.06,13431.0,31.0232,31.0762,31.0157,31.0611,13431.0
2015-10-15 10:40:00,41.05,41.13,41.05,41.08,13364.0,31.0535,31.114,31.0535,31.0762,13364.0
2015-10-15 10:45:00,41.07,41.11,41.06,41.11,16700.0,31.0686,31.0989,31.0611,31.0989,16700.0
2015-10-15 10:50:00,41.11,41.11,41.06,41.11,24880.0,31.0989,31.0989,31.0611,31.0989,24880.0
2015-10-15 10:55:00,41.11,41.11,41.03,41.05,15355.0,31.0989,31.0989,31.0384,31.0535,15355.0
2015-10-15 11:00:00,41.05,41.13,41.04,41.11,13010.0,31.0535,31.114,31.0459,31.0989,13010.0
2015-10-15 11:05:00,41.1,41.1,41.06,41.07,10738.0,31.0913,31.0913,31.0611,31.0686,10738.0
2015-10-15 11:10:00,41.07,41.08,41.01,41.02,17609.0,31.0686,31.0762,31.0232,31.0308,17609.0
2015-10-15 11:15:00,41.03,41.07,41.03,41.07,14716.0,31.0384,31.0686,31.0384,31.0686,14716.0
2015-10-15 11:20:00,41.07,41.09,41.02,41.03,12030.0,31.0686,31.0838,31.0308,31.0384,12030.0
2015-10-15 11:25:00,41.03,41.1,41.03,41.09,11419.0,31.0384,31.0913,31.0384,31.0838,11419.0
2015-10-15 11:30:00,41.09,41.1,41.05,41.05,11115.0,31.0838,31.0913,31.0535,31.0535,11115.0
2015-10-15 11:35:00,41.06,41.09,41.04,41.07,13055.0,31.0611,31.0838,31.0459,31.0686,13055.0
2015-10-15 11:40:00,41.07,41.08,41.04,41.04,12579.0,31.0686,31.0762,31.0459,31.0459,12579.0
2015-10-15 11:45:00,41.04,41.08,41.04,41.06,16327.0,31.0459,31.0762,31.0459,31.0611,16327.0
2015-10-15 11:50:00,41.06,41.06,41.01,41.06,18335.0,31.0611,31.0611,31.0232,31.0611,18335.0
2015-10-15 11:55:00,41.05,41.09,41.03,41.06,23060.0,31.0535,31.0838,31.0384,31.0611,23060.0
2015-10-15 12:00:00,41.06,41.08,41.05,41.05,24007.0,31.0611,31.0762,31.0535,31.0535,24007.0
2015-10-15 12:05:00,41.05,41.05,41.01,41.02,13926.0,31.0535,31.0535,31.0232,31.0308,13926.0
2015-10-15 12:10:00,41.03,41.07,41.03,41.03,24470.0,31.0384,31.0686,31.0384,31.0384,24470.0
2015-10-15 12:15:00,41.04,41.04,41.01,41.03,9967.0,31.0459,31.0459,31.0232,31.0384,9967.0
2015-10-15 12:20:00,41.04,41.08,41.02,41.05,18986.0,31.0459,31.0762,31.0308,31.0535,18986.0
2015-10-15 12:25:00,41.06,41.07,41.02,41.05,14607.0,31.0611,31.0686,31.0308,31.0535,14607.0
2015-10-15 12:30:00,41.06,41.07,41.03,41.03,11827.0,31.0611,31.0686,31.0384,31.0384,11827.0
2015-10-15 12:35:00,41.03,41.08,41.02,41.07,17968.0,31.0384,31.0762,31.0308,31.0686,17968.0
2015-10-15 12:40:00,41.08,41.1,41.04,41.09,49118.0,31.0762,31.0913,31.0459,31.0838,49118.0
2015-10-15 12:45:00,41.08,41.11,41.08,41.1,24202.0,31.0762,31.0989,31.0762,31.0913,24202.0
2015-10-15 12:50:00,41.1,41.16,41.1,41.16,22970.0,31.0913,31.1367,31.0913,31.1367,22970.0
2015-10-15 12:55:00,41.16,41.18,41.12,41.13,39693.0,31.1367,31.1518,31.1065,31.114,39693.0
2015-10-15 13:00:00,41.12,41.12,41.09,41.1,35719.0,31.1065,31.1065,31.0838,31.0913,35719.0
2015-10-15 13:05:00,41.1,41.15,41.1,41.13,43438.0,31.0913,31.1292,31.0913,31.114,43438.0
2015-10-15 13:10:00,41.14,41.16,41.13,41.16,14021.0,31.1216,31.1367,31.114,31.1367,14021.0
2015-10-15 13:15:00,41.16,41.17,41.14,41.15,19593.0,31.1367,31.1443,31.1216,31.1292,19593.0
2015-10-15 13:20:00,41.14,41.17,41.12,41.15,15439.0,31.1216,31.1443,31.1065,31.1292,15439.0
2015-10-15 13:25:00,41.15,41.19,41.15,41.18,17801.0,31.1292,31.1594,31.1292,31.1518,17801.0
2015-10-15 13:30:00,41.17,41.19,41.16,41.18,12642.0,31.1443,31.1594,31.1367,31.1518,12642.0
2015-10-15 13:35:00,41.18,41.23,41.18,41.22,19860.0,31.1518,31.1897,31.1518,31.1821,19860.0
2015-10-15 13:40:00,41.22,41.24,41.2,41.23,14911.0,31.1821,31.1972,31.167,31.1897,14911.0
2015-10-15 13:45:00,41.23,41.28,41.23,41.27,19999.0,31.1897,31.2275,31.1897,31.2199,19999.0
2015-10-15 13:50:00,41.27,41.31,41.25,41.3,17751.0,31.2199,31.2502,31.2048,31.2426,17751.0
2015-10-15 13:55:00,41.3,41.31,41.28,41.28,17480.0,31.2426,31.2502,31.2275,31.2275,17480.0
2015-10-15 14:00:00,41.28,41.32,41.27,41.32,11837.0,31.2275,31.2578,31.2199,31.2578,11837.0
2015-10-15 14:05:00,41.32,41.33,41.29,41.32,10381.0,31.2578,31.2653,31.2351,31.2578,10381.0
2015-10-15 14:10:00,41.32,41.36,41.31,41.34,14578.0,31.2578,31.288,31.2502,31.2729,14578.0
2015-10-15 14:15:00,41.35,41.37,41.32,41.37,17078.0,31.2805,31.2956,31.2578,31.2956,17078.0
2015-10-15 14:20:00,41.37,41.39,41.34,41.35,13921.0,31.2956,31.3107,31.2729,31.2805,13921.0
2015-10-15 14:25:00,41.35,41.35,41.3,41.32,13200.0,31.2805,31.2805,31.2426,31.2578,13200.0
2015-10-15 14:30:00,41.32,41.38,41.31,41.36,16470.0,31.2578,31.3031,31.2502,31.288,16470.0
2015-10-15 14:35:00,41.37,41.39,41.36,41.38,13686.0,31.2956,31.3107,31.288,31.3031,13686.0
2015-10-15 14:40:00,41.39,41.45,41.36,41.45,27276.0,31.3107,31.3561,31.288,31.3561,27276.0
2015-10-15 14:45:00,41.44,41.47,41.41,41.47,27174.0,31.3485,31.3712,31.3258,31.3712,27174.0
2015-10-15 14:50:00,41.46,41.47,41.42,41.45,14229.0,31.3637,31.3712,31.3334,31.3561,14229.0
2015-10-15 14:55:00,41.44,41.44,41.41,41.43,25377.0,31.3485,31.3485,31.3258,31.341,25377.0
2015-10-15 15:00:00,41.44,41.48,41.42,41.45,19055.0,31.3485,31.3788,31.3334,31.3561,19055.0
2015-10-15 15:05:00,41.46,41.48,41.44,41.45,18891.0,31.3637,31.3788,31.3485,31.3561,18891.0
2015-10-15 15:10:00,41.45,41.48,41.42,41.46,18000.0,31.3561,31.3788,31.3334,31.3637,18000.0
2015-10-15 15:15:00,41.47,41.51,41.47,41.5,24954.0,31.3712,31.4015,31.3712,31.3939,24954.0
2015-10-15 15:20:00,41.5,41.55,41.46,41.49,36447.0,31.3939,31.4317,31.3637,31.3864,36447.0
2015-10-15 15:25:00,41.5,41.51,41.46,41.5,40246.0,31.3939,31.4015,31.3637,31.3939,40246.0
2015-10-15 15:30:00,41.51,41.55,41.5,41.51,73749.0,31.4015,31.4317,31.3939,31.4015,73749.0
2015-10-15 15:35:00,41.5,41.51,41.46,41.48,68342.0,31.3939,31.4015,31.3637,31.3788,68342.0
2015-10-15 15:40:00,41.49,41.49,41.43,41.45,63645.0,31.3864,31.3864,31.341,31.3561,63645.0
2015-10-15 15:45:00,41.45,41.51,41.45,41.5,60268.0,31.3561,31.4015,31.3561,31.3939,60268.0
2015-10-15 15:50:00,41.5,41.5,41.47,41.5,72115.0,31.3939,31.3939,31.3712,31.3939,72115.0
2015-10-15 15:55:00,41.5,41.51,41.49,41.5,160362.0,31.3939,31.4015,31.3864,31.3939,160362.0
2015-10-16 09:30:00,41.7,41.94,41.7,41.92,193376.0,31.5452,31.7268,31.5452,31.7116,193376.0
2015-10-16 09:35:00,41.9,41.9,41.6,41.7,20540.0,31.6965,31.6965,31.4696,31.5452,20540.0
2015-10-16 09:40:00,41.71,41.73,41.55,41.62,127769.0,31.5528,31.5679,31.4317,31.4847,127769.0
2015-10-16 09:45:00,41.62,41.71,41.6,41.66,30243.0,31.4847,31.5528,31.4696,31.515,30243.0
2015-10-16 09:50:00,41.66,41.72,41.61,41.69,31184.0,31.515,31.5603,31.4771,31.5377,31184.0
2015-10-16 09:55:00,41.7,41.8,41.66,41.8,19935.0,31.5452,31.6209,31.515,31.6209,19935.0
2015-10-16 10:00:00,41.77,41.81,41.74,41.81,30710.0,31.5982,31.6284,31.5755,31.6284,30710.0
2015-10-16 10:05:00,41.82,41.83,41.76,41.79,15530.0,31.636,31.6436,31.5906,31.6133,15530.0
2015-10-16 10:10:00,41.78,41.8,41.75,41.76,14792.0,31.6057,31.6209,31.583,31.5906,14792.0
2015-10-16 10:15:00,41.76,41.8,41.74,41.79,15853.0,31.5906,31.6209,31.5755,31.6133,15853.0
2015-10-16 10:20:00,41.79,41.81,41.76,41.78,16726.0,31.6133,31.6284,31.5906,31.6057,16726.0
2015-10-16 10:25:00,41.78,41.81,41.71,41.72,10446.0,31.6057,31.6284,31.5528,31.5603,10446.0
2015-10-16 10:30:00,41.7,41.74,41.67,41.73,15420.0,31.5452,31.5755,31.5225,31.5679,15420.0
2015-10-16 10:35:00,41.73,41.77,41.72,41.75,27035.0,31.5679,31.5982,31.5603,31.583,27035.0
2015-10-16 10:40:00,41.75,41.78,41.74,41.77,10748.0,31.583,31.6057,31.5755,31.5982,10748.0
2015-10-16 10:45:00,41.77,41.85,41.76,41.84,10769.0,31.5982,31.6587,31.5906,31.6511,10769.0
2015-10-16 10:50:00,41.83,41.85,41.82,41.84,19994.0,31.6436,31.6587,31.636,31.6511,19994.0
2015-10-16 10:55:00,41.84,41.87,41.84,41.84,9000.0,31.6511,31.6738,31.6511,31.6511,9000.0
2015-10-16 11:00:00,41.84,41.85,41.78,41.79,10690.0,31.6511,31.6587,31.6057,31.6133,10690.0
2015-10-16 11:05:00,41.78,41.78,41.75,41.77,12074.0,31.6057,31.6057,31.583,31.5982,12074.0
2015-10-16 11:10:00,41.77,41.8,41.76,41.78,7054.0,31.5982,31.6209,31.5906,31.6057,7054.0
2015-10-16 11:15:00,41.77,41.79,41.76,41.77,9921.0,31.5982,31.6133,31.5906,31.5982,9921.0
2015-10-16 11:20:00,41.77,41.81,41.76,41.76,9195.0,31.5982,31.6284,31.5906,31.5906,9195.0
2015-10-16 11:25:00,41.77,41.78,41.74,41.76,10620.0,31.5982,31.6057,31.5755,31.5906,10620.0
2015-10-16 11:30:00,41.76,41.81,41.75,41.77,11797.0,31.5906,31.6284,31.583,31.5982,11797.0
2015-10-16 11:35:00,41.76,41.78,41.74,41.75,8616.0,31.5906,31.6057,31.5755,31.583,8616.0
2015-10-16 11:40:00,41.74,41.77,41.73,41.74,13661.0,31.5755,31.5982,31.5679,31.5755,13661.0
2015-10-16 11:45:00,41.74,41.76,41.73,41.73,7979.0,31.5755,31.5906,31.5679,31.5679,7979.0
2015-10-16 11:50:00,41.73,41.76,41.71,41.71,7900.0,31.5679,31.5906,31.5528,31.5528,7900.0
2015-10-16 11:55:00,41.71,41.73,41.69,41.72,17402.0,31.5528,31.5679,31.5377,31.5603,17402.0
2015-10-16 12:00:00,41.72,41.72,41.64,41.64,26256.0,31.5603,31.5603,31.4998,31.4998,26256.0
2015-10-16 12:05:00,41.64,41.66,41.61,41.61,16553.0,31.4998,31.515,31.4771,31.4771,16553.0
2015-10-16 12:10:00,41.61,41.66,41.58,41.63,19876.0,31.4771,31.515,31.4544,31.4923,19876.0
2015-10-16 12:15:00,41.63,41.69,41.62,41.68,10974.0,31.4923,31.5377,31.4847,31.5301,10974.0
2015-10-16 12:20:00,41.67,41.69,41.65,41.65,7246.0,31.5225,31.5377,31.5074,31.5074,7246.0
2015-10-16 12:25:00,41.65,41.69,41.63,41.65,13935.0,31.5074,31.5377,31.4923,31.5074,13935.0
2015-10-16 12:30:00,41.65,41.71,41.64,41.71,12017.0,31.5074,31.5528,31.4998,31.5528,12017.0
2015-10-16 12:35:00,41.7,41.7,41.64,41.65,9927.0,31.5452,31.5452,31.4998,31.5074,9927.0
2015-10-16 12:40:00,41.65,41.66,41.63,41.64,10364.0,31.5074,31.515,31.4923,31.4998,10364.0
2015-10-16 12:45:00,41.63,41.66,41.63,41.66,14988.0,31.4923,31.515,31.4923,31.515,14988.0
2015-10-16 12:50:00,41.65,41.71,41.65,41.69,11200.0,31.5074,31.5528,31.5074,31.5377,11200.0
2015-10-16 12:55:00,41.69,41.72,41.68,41.69,8585.0,31.5377,31.5603,31.5301,31.5377,8585.0
2015-10-16 13:00:00,41.7,41.71,41.69,41.69,6041.0,31.5452,31.5528,31.5377,31.5377,6041.0
2015-10-16 13:05:00,41.7,41.71,41.68,41.69,11945.0,31.5452,31.5528,31.5301,31.5377,11945.0
2015-10-16 13:10:00,41.69,41.72,41.69,41.7,5519.0,31.5377,31.5603,31.5377,31.5452,5519.0
2015-10-16 13:15:00,41.7,41.73,41.69,41.71,6320.0,31.5452,31.5679,31.5377,31.5528,6320.0
2015-10-16 13:20:00,41.71,41.73,41.7,41.71,12345.0,31.5528,31.5679,31.5452,31.5528,12345.0
2015-10-16 13:25:00,41.7,41.7,41.65,41.66,7114.0,31.5452,31.5452,31.5074,31.515,7114.0
2015-10-16 13:30:00,41.65,41.67,41.64,41.65,14132.0,31.5074,31.5225,31.4998,31.5074,14132.0
2015-10-16 13:35:00,41.65,41.71,41.64,41.68,7817.0,31.5074,31.5528,31.4998,31.5301,7817.0
2015-10-16 13:40:00,41.68,41.69,41.66,41.66,7510.0,31.5301,31.5377,31.515,31.515,7510.0
2015-10-16 13:45:00,41.67,41.69,41.66,41.67,12373.0,31.5225,31.5377,31.515,31.5225,12373.0
2015-10-16 13:50:00,41.68,41.68,41.64,41.67,13712.0,31.5301,31.5301,31.4998,31.5225,13712.0
2015-10-16 13:55:00,41.67,41.68,41.62,41.63,7168.0,31.5225,31.5301,31.4847,31.4923,7168.0
2015-10-16 14:00:00,41.63,41.63,41.58,41.6,11011.0,31.4923,31.4923,31.4544,31.4696,11011.0
2015-10-16 14:05:00,41.6,41.6,41.57,41.59,10709.0,31.4696,31.4696,31.4469,31.462,10709.0
2015-10-16 14:10:00,41.58,41.61,41.58,41.59,9355.0,31.4544,31.4771,31.4544,31.462,9355.0
2015-10-16 14:15:00,41.59,41.64,41.59,41.63,21059.0,31.462,31.4998,31.462,31.4923,21059.0
2015-10-16 14:20:00,41.63,41.65,41.63,41.65,9440.0,31.4923,31.5074,31.4923,31.5074,9440.0
2015-10-16 14:25:00,41.65,41.69,41.62,41.63,18478.0,31.5074,31.5377,31.4847,31.4923,18478.0
2015-10-16 14:30:00,41.62,41.66,41.62,41.65,11944.0,31.4847,31.515,31.4847,31.5074,11944.0
2015-10-16 14:35:00,41.65,41.67,41.64,41.65,19116.0,31.5074,31.5225,31.4998,31.5074,19116.0
2015-10-16 14:40:00,41.66,41.72,41.64,41.71,31069.0,31.515,31.5603,31.4998,31.5528,31069.0
2015-10-16 14:45:00,41.71,41.72,41.68,41.7,19179.0,31.5528,31.5603,31.5301,31.5452,19179.0
2015-10-16 14:50:00,41.7,41.71,41.68,41.68,13907.0,31.5452,31.5528,31.5301,31.5301,13907.0
2015-10-16 14:55:00,41.68,41.69,41.67,41.67,12000.0,31.5301,31.5377,31.5225,31.5225,12000.0
2015-10-16 15:00:00,41.68,41.69,41.64,41.65,21680.0,31.5301,31.5377,31.4998,31.5074,21680.0
2015-10-16 15:05:00,41.66,41.67,41.63,41.64,14026.0,31.515,31.5225,31.4923,31.4998,14026.0
2015-10-16 15:10:00,41.64,41.64,41.61,41.62,11686.0,31.4998,31.4998,31.4771,31.4847,11686.0
2015-10-16 15:15:00,41.62,41.64,41.6,41.63,18330.0,31.4847,31.4998,31.4696,31.4923,18330.0
2015-10-16 15:20:00,41.64,41.69,41.64,41.65,20949.0,31.4998,31.5377,31.4998,31.5074,20949.0
2015-10-16 15:25:00,41.65,41.66,41.62,41.66,20052.0,31.5074,31.515,31.4847,31.515,20052.0
2015-10-16 15:30:00,41.65,41.69,41.65,41.67,29266.0,31.5074,31.5377,31.5074,31.5225,29266.0
2015-10-16 15:35:00,41.67,41.7,41.66,41.67,33633.0,31.5225,31.5452,31.515,31.5225,33633.0
2015-10-16 15:40:00,41.67,41.68,41.62,41.64,29621.0,31.5225,31.5301,31.4847,31.4998,29621.0
2015-10-16 15:45:00,41.65,41.67,41.63,41.65,57637.0,31.5074,31.5225,31.4923,31.5074,57637.0
2015-10-16 15:50:00,41.65,41.66,41.62,41.66,44936.0,31.5074,31.515,31.4847,31.515,44936.0
2015-10-16 15:55:00,41.66,41.72,41.65,41.69,173224.0,31.515,31.5603,31.5074,31.5377,173224.0
2015-10-19 09:30:00,41.59,41.89,41.31,41.89,28864.0,31.462,31.689,31.2502,31.689,28864.0
2015-10-19 09:35:00,41.89,41.94,41.88,41.92,30416.0,31.689,31.7268,31.6814,31.7116,30416.0
2015-10-19 09:40:00,41.9,41.96,41.89,41.94,11405.0,31.6965,31.7419,31.689,31.7268,11405.0
2015-10-19 09:45:00,41.94,41.99,41.88,41.88,21103.0,31.7268,31.7646,31.6814,31.6814,21103.0
2015-10-19 09:50:00,41.89,41.93,41.79,41.79,18801.0,31.689,31.7192,31.6133,31.6133,18801.0
2015-10-19 09:55:00,41.82,41.85,41.8,41.82,104057.0,31.636,31.6587,31.6209,31.636,104057.0
2015-10-19 10:00:00,41.82,41.82,41.74,41.79,20449.0,31.636,31.636,31.5755,31.6133,20449.0
2015-10-19 10:05:00,41.8,41.82,41.77,41.82,13549.0,31.6209,31.636,31.5982,31.636,13549.0
2015-10-19 10:10:00,41.82,41.83,41.8,41.83,21501.0,31.636,31.6436,31.6209,31.6436,21501.0
2015-10-19 10:15:00,41.82,41.82,41.77,41.78,39951.0,31.636,31.636,31.5982,31.6057,39951.0
2015-10-19 10:20:00,41.78,41.8,41.72,41.77,44085.0,31.6057,31.6209,31.5603,31.5982,44085.0
2015-10-19 10:25:00,41.78,41.81,41.76,41.8,22191.0,31.6057,31.6284,31.5906,31.6209,22191.0
2015-10-19 10:30:00,41.79,41.85,41.78,41.82,24032.0,31.6133,31.6587,31.6057,31.636,24032.0
2015-10-19 10:35:00,41.82,41.85,41.8,41.82,21754.0,31.636,31.6587,31.6209,31.636,21754.0
2015-10-19 10:40:00,41.82,41.82,41.78,41.81,14572.0,31.636,31.636,31.6057,31.6284,14572.0
2015-10-19 10:45:00,41.8,41.83,41.8,41.8,29135.0,31.6209,31.6436,31.6209,31.6209,29135.0
2015-10-19 10:50:00,41.8,41.81,41.76,41.79,23810.0,31.6209,31.6284,31.5906,31.6133,23810.0
2015-10-19 10:55:00,41.79,41.83,41.77,41.83,53873.0,31.6133,31.6436,31.5982,31.6436,53873.0
2015-10-19 11:00:00,41.83,41.83,41.8,41.8,28088.0,31.6436,31.6436,31.6209,31.6209,28088.0
2015-10-19 11:05:00,41.8,41.81,41.78,41.8,21782.0,31.6209,31.6284,31.6057,31.6209,21782.0
2015-10-19 11:10:00,41.8,41.81,41.77,41.79,45393.0,31.6209,31.6284,31.5982,31.6133,45393.0
2015-10-19 11:15:00,41.8,41.85,41.77,41.84,39864.0,31.6209,31.6587,31.5982,31.6511,39864.0
2015-10-19 11:20:00,41.85,41.85,41.82,41.85,77176.0,31.6587,31.6587,31.636,31.6587,77176.0
2015-10-19 11:25:00,41.84,41.96,41.84,41.95,66327.0,31.6511,31.7419,31.6511,31.7343,66327.0
2015-10-19 11:30:00,41.96,42.06,41.96,42.02,25452.0,31.7419,31.8176,31.7419,31.7873,25452.0
2015-10-19 11:35:00,42.02,42.09,42.01,42.08,11170.0,31.7873,31.8402,31.7797,31.8327,11170.0
2015-10-19 11:40:00,42.08,42.1,42.03,42.09,19407.0,31.8327,31.8478,31.7949,31.8402,19407.0
2015-10-19 11:45:00,42.09,42.14,42.09,42.13,17870.0,31.8402,31.8781,31.8402,31.8705,17870.0
2015-10-19 11:50:00,42.13,42.15,42.06,42.06,29842.0,31.8705,31.8856,31.8176,31.8176,29842.0
2015-10-19 11:55:00,42.06,42.09,42.03,42.06,13208.0,31.8176,31.8402,31.7949,31.8176,13208.0
2015-10-19 12:00:00,42.06,42.11,42.06,42.08,31366.0,31.8176,31.8554,31.8176,31.8327,31366.0
2015-10-19 12:05:00,42.07,42.11,42.04,42.11,13340.0,31.8251,31.8554,31.8024,31.8554,13340.0
2015-10-19 12:10:00,42.1,42.11,42.06,42.08,15894.0,31.8478,31.8554,31.8176,31.8327,15894.0
2015-10-19 12:15:00,42.09,42.16,42.09,42.15,14561.0,31.8402,31.8932,31.8402,31.8856,14561.0
2015-10-19 12:20:00,42.15,42.19,42.11,42.13,41465.0,31.8856,31.9159,31.8554,31.8705,41465.0
2015-10-19 12:25:00,42.12,42.17,42.11,42.15,18064.0,31.8629,31.9008,31.8554,31.8856,18064.0
2015-10-19 12:30:00,42.16,42.2,42.13,42.2,40276.0,31.8932,31.9235,31.8705,31.9235,40276.0
2015-10-19 12:35:00,42.21,42.24,42.19,42.23,36198.0,31.931,31.9537,31.9159,31.9462,36198.0
2015-10-19 12:40:00,42.22,42.23,42.19,42.21,15159.0,31.9386,31.9462,31.9159,31.931,15159.0
2015-10-19 12:45:00,42.21,42.21,42.16,42.18,24928.0,31.931,31.931,31.8932,31.9083,24928.0
2015-10-19 12:50:00,42.17,42.22,42.15,42.18,15057.0,31.9008,31.9386,31.8856,31.9083,15057.0
2015-10-19 12:55:00,42.18,42.19,42.15,42.16,15127.0,31.9083,31.9159,31.8856,31.8932,15127.0
2015-10-19 13:00:00,42.16,42.22,42.16,42.21,22730.0,31.8932,31.9386,31.8932,31.931,22730.0
2015-10-19 13:05:00,42.21,42.22,42.18,42.19,23081.0,31.931,31.9386,31.9083,31.9159,23081.0
2015-10-19 13:10:00,42.19,42.22,42.18,42.18,25922.0,31.9159,31.9386,31.9083,31.9083,25922.0
2015-10-19 13:15:00,42.19,42.2,42.15,42.15,32418.0,31.9159,31.9235,31.8856,31.8856,32418.0
2015-10-19 13:20:00,42.14,42.15,42.07,42.15,22803.0,31.8781,31.8856,31.8251,31.8856,22803.0
2015-10-19 13:25:00,42.14,42.16,42.11,42.11,23912.0,31.8781,31.8932,31.8554,31.8554,23912.0
2015-10-19 13:30:00,42.11,42.15,42.11,42.12,33325.0,31.8554,31.8856,31.8554,31.8629,33325.0
2015-10-19 13:35:00,42.12,42.15,42.11,42.13,26530.0,31.8629,31.8856,31.8554,31.8705,26530.0
2015-10-19 13:40:00,42.13,42.18,42.12,42.17,19747.0,31.8705,31.9083,31.8629,31.9008,19747.0
2015-10-19 13:45:00,42.17,42.17,42.13,42.13,39616.0,31.9008,31.9008,31.8705,31.8705,39616.0
2015-10-19 13:50:00,42.13,42.19,42.13,42.18,12701.0,31.8705,31.9159,31.8705,31.9083,12701.0
2015-10-19 13:55:00,42.18,42.24,42.17,42.23,23207.0,31.9083,31.9537,31.9008,31.9462,23207.0
2015-10-19 14:00:00,42.24,42.27,42.19,42.22,28692.0,31.9537,31.9764,31.9159,31.9386,28692.0
2015-10-19 14:05:00,42.23,42.25,42.2,42.24,25094.0,31.9462,31.9613,31.9235,31.9537,25094.0
2015-10-19 14:10:00,42.23,42.26,42.21,42.22,30485.0,31.9462,31.9688,31.931,31.9386,30485.0
2015-10-19 14:15:00,42.21,42.25,42.2,42.25,34276.0,31.931,31.9613,31.9235,31.9613,34276.0
2015-10-19 14:20:00,42.25,42.26,42.21,42.23,18600.0,31.9613,31.9688,31.931,31.9462,18600.0
2015-10-19 14:25:00,42.23,42.24,42.19,42.21,24702.0,31.9462,31.9537,31.9159,31.931,24702.0
2015-10-19 14:30:00,42.22,42.23,42.19,42.21,22213.0,31.9386,31.9462,31.9159,31.931,22213.0
2015-10-19 14:35:00,42.21,42.26,42.2,42.26,21509.0,31.931,31.9688,31.9235,31.9688,21509.0
2015-10-19 14:40:00,42.26,42.3,42.25,42.27,31639.0,31.9688,31.9991,31.9613,31.9764,31639.0
2015-10-19 14:45:00,42.28,42.29,42.23,42.24,33444.0,31.984,31.9915,31.9462,31.9537,33444.0
2015-10-19 14:50:00,42.24,42.28,42.23,42.24,56343.0,31.9537,31.984,31.9462,31.9537,56343.0
2015-10-19 14:55:00,42.23,42.28,42.22,42.26,35398.0,31.9462,31.984,31.9386,31.9688,35398.0
2015-10-19 15:00:00,42.26,42.37,42.25,42.35,38281.0,31.9688,32.0521,31.9613,32.0369,38281.0
2015-10-19 15:05:00,42.36,42.36,42.24,42.26,26428.0,32.0445,32.0445,31.9537,31.9688,26428.0
2015-10-19 15:10:00,42.26,42.3,42.25,42.3,34506.0,31.9688,31.9991,31.9613,31.9991,34506.0
2015-10-19 15:15:00,42.29,42.32,42.27,42.29,20949.0,31.9915,32.0142,31.9764,31.9915,20949.0
2015-10-19 15:20:00,42.27,42.28,42.26,42.27,18037.0,31.9764,31.984,31.9688,31.9764,18037.0
2015-10-19 15:25:00,42.27,42.3,42.23,42.23,39119.0,31.9764,31.9991,31.9462,31.9462,39119.0
2015-10-19 15:30:00,42.23,42.26,42.22,42.25,51069.0,31.9462,31.9688,31.9386,31.9613,51069.0
2015-10-19 15:35:00,42.25,42.26,42.21,42.23,72843.0,31.9613,31.9688,31.931,31.9462,72843.0
2015-10-19 15:40:00,42.23,42.29,42.22,42.29,68264.0,31.9462,31.9915,31.9386,31.9915,68264.0
2015-10-19 15:45:00,42.29,42.3,42.28,42.29,72033.0,31.9915,31.9991,31.984,31.9915,72033.0
2015-10-19 15:50:00,42.28,42.29,42.24,42.26,82105.0,31.984,31.9915,31.9537,31.9688,82105.0
2015-10-19 15:55:00,42.25,42.33,42.21,42.3,181268.0,31.9613,32.0218,31.931,31.9991,181268.0
2015-10-20 09:30:00,42.05,42.3,41.51,41.89,56502.0,31.81,31.9991,31.4015,31.689,56502.0
2015-10-20 09:35:00,41.89,42.05,41.78,41.95,21898.0,31.689,31.81,31.6057,31.7343,21898.0
2015-10-20 09:40:00,41.9,42.08,41.86,41.88,91295.0,31.6965,31.8327,31.6663,31.6814,91295.0
2015-10-20 09:45:00,41.9,42.05,41.86,42.04,38958.0,31.6965,31.81,31.6663,31.8024,38958.0
2015-10-20 09:50:00,42.03,42.1,41.98,42.09,25841.0,31.7949,31.8478,31.757,31.8402,25841.0
2015-10-20 09:55:00,42.08,42.19,42.08,42.09,46696.0,31.8327,31.9159,31.8327,31.8402,46696.0
2015-10-20 10:00:00,42.08,42.1,41.94,41.99,42318.0,31.8327,31.8478,31.7268,31.7646,42318.0
2015-10-20 10:05:00,41.98,42.06,41.98,42.04,18236.0,31.757,31.8176,31.757,31.8024,18236.0
2015-10-20 10:10:00,42.05,42.07,41.99,42.06,23946.0,31.81,31.8251,31.7646,31.8176,23946.0
2015-10-20 10:15:00,42.05,42.24,42.01,42.23,76404.0,31.81,31.9537,31.7797,31.9462,76404.0
2015-10-20 10:20:00,42.22,42.31,42.21,42.21,24480.0,31.9386,32.0067,31.931,31.931,24480.0
2015-10-20 10:25:00,42.21,42.31,42.18,42.31,35729.0,31.931,32.0067,31.9083,32.0067,35729.0
2015-10-20 10:30:00,42.3,42.3,42.22,42.23,22378.0,31.9991,31.9991,31.9386,31.9462,22378.0
2015-10-20 10:35:00,42.23,42.29,42.23,42.26,15836.0,31.9462,31.9915,31.9462,31.9688,15836.0
2015-10-20 10:40:00,42.25,42.29,42.22,42.22,10853.0,31.9613,31.9915,31.9386,31.9386,10853.0
2015-10-20 10:45:00,42.22,42.35,42.21,42.33,22403.0,31.9386,32.0369,31.931,32.0218,22403.0
2015-10-20 10:50:00,42.32,42.45,42.32,42.45,26199.0,32.0142,32.1126,32.0142,32.1126,26199.0
2015-10-20 10:55:00,42.45,42.56,42.44,42.55,34600.0,32.1126,32.1958,32.105,32.1882,34600.0
2015-10-20 11:00:00,42.55,42.55,42.47,42.48,25523.0,32.1882,32.1882,32.1277,32.1353,25523.0
2015-10-20 11:05:00,42.48,42.48,42.32,42.33,33063.0,32.1353,32.1353,32.0142,32.0218,33063.0
2015-10-20 11:10:00,42.32,42.32,42.22,42.24,38034.0,32.0142,32.0142,31.9386,31.9537,38034.0
2015-10-20 11:15:00,42.23,42.27,42.16,42.23,28845.0,31.9462,31.9764,31.8932,31.9462,28845.0
2015-10-20 11:20:00,42.23,42.31,42.19,42.24,32766.0,31.9462,32.0067,31.9159,31.9537,32766.0
2015-10-20 11:25:00,42.23,42.29,42.22,42.25,24139.0,31.9462,31.9915,31.9386,31.9613,24139.0
2015-10-20 11:30:00,42.26,42.35,42.21,42.34,25229.0,31.9688,32.0369,31.931,32.0294,25229.0
2015-10-20 11:35:00,42.34,42.4,42.33,42.38,17187.0,32.0294,32.0748,32.0218,32.0596,17187.0
2015-10-20 11:40:00,42.38,42.42,42.34,42.34,33720.0,32.0596,32.0899,32.0294,32.0294,33720.0
2015-10-20 11:45:00,42.34,42.4,42.31,42.33,17366.0,32.0294,32.0748,32.0067,32.0218,17366.0
2015-10-20 11:50:00,42.33,42.39,42.27,42.29,18429.0,32.0218,32.0672,31.9764,31.9915,18429.0
2015-10-20 11:55:00,42.29,42.35,42.27,42.34,19434.0,31.9915,32.0369,31.9764,32.0294,19434.0
2015-10-20 12:00:00,42.34,42.38,42.34,42.34,16467.0,32.0294,32.0596,32.0294,32.0294,16467.0
2015-10-20 12:05:00,42.33,42.4,42.33,42.39,19029.0,32.0218,32.0748,32.0218,32.0672,19029.0
2015-10-20 12:10:00,42.38,42.41,42.35,42.39,22508.0,32.0596,32.0823,32.0369,32.0672,22508.0
2015-10-20 12:15:00,42.38,42.43,42.38,42.43,15487.0,32.0596,32.0974,32.0596,32.0974,15487.0
2015-10-20 12:20:00,42.43,42.47,42.39,42.45,38913.0,32.0974,32.1277,32.0672,32.1126,38913.0
2015-10-20 12:25:00,42.44,42.51,42.43,42.5,40087.0,32.105,32.158,32.0974,32.1504,40087.0
2015-10-20 12:30:00,42.49,42.51,42.47,42.49,27048.0,32.1428,32.158,32.1277,32.1428,27048.0
2015-10-20 12:35:00,42.48,42.51,42.44,42.51,35073.0,32.1353,32.158,32.105,32.158,35073.0
2015-10-20 12:40:00,42.51,42.54,42.48,42.49,28519.0,32.158,32.1807,32.1353,32.1428,28519.0
2015-10-20 12:45:00,42.49,42.49,42.38,42.4,29865.0,32.1428,32.1428,32.0596,32.0748,29865.0
2015-10-20 12:50:00,42.4,42.46,42.4,42.46,16374.0,32.0748,32.1201,32.0748,32.1201,16374.0
2015-10-20 12:55:00,42.46,42.49,42.43,42.49,13483.0,32.1201,32.1428,32.0974,32.1428,13483.0
2015-10-20 13:00:00,42.48,42.53,42.47,42.51,19102.0,32.1353,32.1731,32.1277,32.158,19102.0
2015-10-20 13:05:00,42.52,42.52,42.45,42.46,23836.0,32.1655,32.1655,32.1126,32.1201,23836.0
2015-10-20 13:10:00,42.46,42.52,42.45,42.5,17563.0,32.1201,32.1655,32.1126,32.1504,17563.0
2015-10-20 13:15:00,42.49,42.5,42.43,42.43,27420.0,32.1428,32.1504,32.0974,32.0974,27420.0
2015-10-20 13:20:00,42.42,42.5,42.41,42.47,26090.0,32.0899,32.1504,32.0823,32.1277,26090.0
2015-10-20 13:25:00,42.46,42.52,42.45,42.52,28924.0,32.1201,32.1655,32.1126,32.1655,28924.0
2015-10-20 13:30:00,42.52,42.53,42.49,42.53,39428.0,32.1655,32.1731,32.1428,32.1731,39428.0
2015-10-20 13:35:00,42.52,42.53,42.47,42.51,37585.0,32.1655,32.1731,32.1277,32.158,37585.0
2015-10-20 13:40:00,42.52,42.54,42.47,42.48,23118.0,32.1655,32.1807,32.1277,32.1353,23118.0
2015-10-20 13:45:00,42.47,42.54,42.47,42.53,28765.0,32.1277,32.1807,32.1277,32.1731,28765.0
2015-10-20 13:50:00,42.52,42.54,42.48,42.49,19816.0,32.1655,32.1807,32.1353,32.1428,19816.0
2015-10-20 13:55:00,42.48,42.52,42.47,42.51,14861.0,32.1353,32.1655,32.1277,32.158,14861.0
2015-10-20 14:00:00,42.51,42.52,42.47,42.5,40025.0,32.158,32.1655,32.1277,32.1504,40025.0
2015-10-20 14:05:00,42.49,42.58,42.49,42.58,39277.0,32.1428,32.2109,32.1428,32.2109,39277.0
2015-10-20 14:10:00,42.57,42.61,42.54,42.58,17278.0,32.2034,32.2336,32.1807,32.2109,17278.0
2015-10-20 14:15:00,42.58,42.58,42.53,42.56,17901.0,32.2109,32.2109,32.1731,32.1958,17901.0
2015-10-20 14:20:00,42.57,42.59,42.55,42.58,21021.0,32.2034,32.2185,32.1882,32.2109,21021.0
2015-10-20 14:25:00,42.58,42.64,42.57,42.62,30166.0,32.2109,32.2563,32.2034,32.2412,30166.0
2015-10-20 14:30:00,42.62,42.66,42.62,42.63,34385.0,32.2412,32.2714,32.2412,32.2487,34385.0
2015-10-20 14:35:00,42.64,42.64,42.56,42.61,16303.0,32.2563,32.2563,32.1958,32.2336,16303.0
2015-10-20 14:40:00,42.61,42.64,42.58,42.61,18862.0,32.2336,32.2563,32.2109,32.2336,18862.0
2015-10-20 14:45:00,42.61,42.68,42.61,42.68,16631.0,32.2336,32.2866,32.2336,32.2866,16631.0
2015-10-20 14:50:00,42.67,42.73,42.64,42.67,24724.0,32.279,32.3244,32.2563,32.279,24724.0
2015-10-20 14:55:00,42.67,42.7,42.63,42.69,15915.0,32.279,32.3017,32.2487,32.2941,15915.0
2015-10-20 15:00:00,42.69,42.7,42.62,42.64,23103.0,32.2941,32.3017,32.2412,32.2563,23103.0
2015-10-20 15:05:00,42.63,42.67,42.63,42.66,14427.0,32.2487,32.279,32.2487,32.2714,14427.0
2015-10-20 15:10:00,42.67,42.7,42.6,42.6,25326.0,32.279,32.3017,32.2261,32.2261,25326.0
2015-10-20 15:15:00,42.6,42.62,42.57,42.58,28343.0,32.2261,32.2412,32.2034,32.2109,28343.0
2015-10-20 15:20:00,42.59,42.63,42.57,42.62,32201.0,32.2185,32.2487,32.2034,32.2412,32201.0
2015-10-20 15:25:00,42.62,42.64,42.56,42.58,37951.0,32.2412,32.2563,32.1958,32.2109,37951.0
2015-10-20 15:30:00,42.59,42.61,42.58,42.59,36007.0,32.2185,32.2336,32.2109,32.2185,36007.0
2015-10-20 15:35:00,42.6,42.71,42.6,42.71,27888.0,32.2261,32.3093,32.2261,32.3093,27888.0
2015-10-20 15:40:00,42.7,42.74,42.67,42.74,51623.0,32.3017,32.332,32.279,32.332,51623.0
2015-10-20 15:45:00,42.74,42.77,42.7,42.76,77723.0,32.332,32.3547,32.3017,32.3471,77723.0
2015-10-20 15:50:00,42.75,42.76,42.72,42.75,88039.0,32.3395,32.3471,32.3168,32.3395,88039.0
2015-10-20 15:55:00,42.75,42.8,42.7,42.76,188832.0,32.3395,32.3773,32.3017,32.3471,188832.0
2015-10-21 09:30:00,42.89,42.93,42.61,42.64,55481.0,32.4454,32.4757,32.2336,32.2563,55481.0
2015-10-21 09:35:00,42.63,42.9,42.63,42.9,36983.0,32.2487,32.453,32.2487,32.453,36983.0
2015-10-21 09:40:00,42.91,42.91,42.74,42.75,19918.0,32.4606,32.4606,32.332,32.3395,19918.0
2015-10-21 09:45:00,42.76,42.82,42.75,42.81,33515.0,32.3471,32.3925,32.3395,32.3849,33515.0
2015-10-21 09:50:00,42.81,42.81,42.76,42.81,26222.0,32.3849,32.3849,32.3471,32.3849,26222.0
2015-10-21 09:55:00,42.83,42.84,42.74,42.81,32945.0,32.4,32.4076,32.332,32.3849,32945.0
2015-10-21 10:00:00,42.81,42.81,42.74,42.81,27620.0,32.3849,32.3849,32.332,32.3849,27620.0
2015-10-21 10:05:00,42.81,42.83,42.78,42.82,37848.0,32.3849,32.4,32.3622,32.3925,37848.0
2015-10-21 10:10:00,42.82,42.85,42.77,42.85,16157.0,32.3925,32.4152,32.3547,32.4152,16157.0
2015-10-21 10:15:00,42.85,42.88,42.84,42.86,39825.0,32.4152,32.4379,32.4076,32.4227,39825.0
2015-10-21 10:20:00,42.87,42.9,42.84,42.85,58569.0,32.4303,32.453,32.4076,32.4152,58569.0
2015-10-21 10:25:00,42.85,42.87,42.83,42.84,60194.0,32.4152,32.4303,32.4,32.4076,60194.0
2015-10-21 10:30:00,42.84,42.92,42.83,42.88,52411.0,32.4076,32.4681,32.4,32.4379,52411.0
2015-10-21 10:35:00,42.89,42.92,42.88,42.9,33560.0,32.4454,32.4681,32.4379,32.453,33560.0
2015-10-21 10:40:00,42.9,42.93,42.88,42.92,37259.0,32.453,32.4757,32.4379,32.4681,37259.0
2015-10-21 10:45:00,42.91,42.95,42.91,42.95,27132.0,32.4606,32.4908,32.4606,32.4908,27132.0
2015-10-21 10:50:00,42.94,43.0,42.94,42.99,38485.0,32.4833,32.5286,32.4833,32.5211,38485.0
2015-10-21 10:55:00,42.99,43.01,42.91,42.91,31074.0,32.5211,32.5362,32.4606,32.4606,31074.0
2015-10-21 11:00:00,42.91,42.91,42.8,42.82,34379.0,32.4606,32.4606,32.3773,32.3925,34379.0
2015-10-21 11:05:00,42.81,42.85,42.8,42.82,29003.0,32.3849,32.4152,32.3773,32.3925,29003.0
2015-10-21 11:10:00,42.83,42.91,42.82,42.89,39247.0,32.4,32.4606,32.3925,32.4454,39247.0
2015-10-21 11:15:00,42.9,42.97,42.9,42.94,36536.0,32.453,32.5059,32.453,32.4833,36536.0
2015-10-21 11:20:00,42.95,43.0,42.94,42.98,17767.0,32.4908,32.5286,32.4833,32.5135,17767.0
2015-10-21 11:25:00,42.98,43.03,42.98,42.98,22792.0,32.5135,32.5513,32.5135,32.5135,22792.0
2015-10-21 11:30:00,42.98,43.02,42.97,42.99,31797.0,32.5135,32.5438,32.5059,32.5211,31797.0
2015-10-21 11:35:00,42.99,43.03,42.98,42.99,37656.0,32.5211,32.5513,32.5135,32.5211,37656.0
2015-10-21 11:40:00,42.99,43.06,42.99,43.05,21162.0,32.5211,32.574,32.5211,32.5665,21162.0
2015-10-21 11:45:00,43.05,43.06,43.01,43.02,27689.0,32.5665,32.574,32.5362,32.5438,27689.0
2015-10-21 11:50:00,43.02,43.04,43.0,43.03,13414.0,32.5438,32.5589,32.5286,32.5513,13414.0
2015-10-21 11:55:00,43.03,43.05,43.02,43.05,20019.0,32.5513,32.5665,32.5438,32.5665,20019.0
2015-10-21 12:00:00,43.04,43.05,43.01,43.02,14885.0,32.5589,32.5665,32.5362,32.5438,14885.0
2015-10-21 12:05:00,43.01,43.02,42.96,42.98,35358.0,32.5362,32.5438,32.4984,32.5135,35358.0
2015-10-21 12:10:00,42.97,43.03,42.96,43.02,14915.0,32.5059,32.5513,32.4984,32.5438,14915.0
2015-10-21 12:15:00,43.02,43.03,42.94,42.95,39712.0,32.5438,32.5513,32.4833,32.4908,39712.0
2015-10-21 12:20:00,42.94,43.0,42.94,42.97,23072.0,32.4833,32.5286,32.4833,32.5059,23072.0
2015-10-21 12:25:00,42.96,42.96,42.92,42.94,18380.0,32.4984,32.4984,32.4681,32.4833,18380.0
2015-10-21 12:30:00,42.94,42.94,42.9,42.93,56249.0,32.4833,32.4833,32.453,32.4757,56249.0
2015-10-21 12:35:00,42.93,42.95,42.93,42.95,5499.0,32.4757,32.4908,32.4757,32.4908,5499.0
2015-10-21 12:40:00,42.95,42.95,42.87,42.89,23152.0,32.4908,32.4908,32.4303,32.4454,23152.0
2015-10-21 12:45:00,42.89,42.92,42.86,42.89,16920.0,32.4454,32.4681,32.4227,32.4454,16920.0
2015-10-21 12:50:00,42.89,42.89,42.84,42.86,13303.0,32.4454,32.4454,32.4076,32.4227,13303.0
2015-10-21 12:55:00,42.85,42.86,42.79,42.79,11183.0,32.4152,32.4227,32.3698,32.3698,11183.0
2015-10-21 13:00:00,42.79,42.79,42.72,42.74,15001.0,32.3698,32.3698,32.3168,32.332,15001.0
2015-10-21 13:05:00,42.74,42.81,42.73,42.8,10361.0,32.332,32.3849,32.3244,32.3773,10361.0
2015-10-21 13:10:00,42.81,42.84,42.79,42.83,14856.0,32.3849,32.4076,32.3698,32.4,14856.0
2015-10-21 13:15:00,42.82,42.93,42.82,42.91,36497.0,32.3925,32.4757,32.3925,32.4606,36497.0
2015-10-21 13:20:00,42.91,42.97,42.9,42.96,28867.0,32.4606,32.5059,32.453,32.4984,28867.0
2015-10-21 13:25:00,42.96,42.97,42.91,42.93,34443.0,32.4984,32.5059,32.4606,32.4757,34443.0
2015-10-21 13:30:00,42.93,42.97,42.92,42.94,25642.0,32.4757,32.5059,32.4681,32.4833,25642.0
2015-10-21 13:35:00,42.94,42.94,42.89,42.92,21384.0,32.4833,32.4833,32.4454,32.4681,21384.0
2015-10-21 13:40:00,42.92,42.97,42.92,42.92,17895.0,32.4681,32.5059,32.4681,32.4681,17895.0
2015-10-21 13:45:00,42.91,42.92,42.85,42.85,32036.0,32.4606,32.4681,32.4152,32.4152,32036.0
2015-10-21 13:50:00,42.85,42.87,42.82,42.86,15501.0,32.4152,32.4303,32.3925,32.4227,15501.0
2015-10-21 13:55:00,42.86,42.87,42.83,42.84,18371.0,32.4227,32.4303,32.4,32.4076,18371.0
2015-10-21 14:00:00,42.84,42.92,42.83,42.92,30458.0,32.4076,32.4681,32.4,32.4681,30458.0
2015-10-21 14:05:00,42.91,42.94,42.89,42.92,25204.0,32.4606,32.4833,32.4454,32.4681,25204.0
2015-10-21 14:10:00,42.92,42.92,42.88,42.91,19249.0,32.4681,32.4681,32.4379,32.4606,19249.0
2015-10-21 14:15:00,42.91,42.92,42.9,42.92,21393.0,32.4606,32.4681,32.453,32.4681,21393.0
2015-10-21 14:20:00,42.91,42.92,42.83,42.84,18675.0,32.4606,32.4681,32.4,32.4076,18675.0
2015-10-21 14:25:00,42.84,42.88,42.82,42.86,95512.0,32.4076,32.4379,32.3925,32.4227,95512.0
2015-10-21 14:30:00,42.85,42.87,42.82,42.85,24253.0,32.4152,32.4303,32.3925,32.4152,24253.0
2015-10-21 14:35:00,42.85,42.96,42.84,42.94,35251.0,32.4152,32.4984,32.4076,32.4833,35251.0
2015-10-21 14:40:00,42.95,42.97,42.93,42.93,15962.0,32.4908,32.5059,32.4757,32.4757,15962.0
2015-10-21 14:45:00,42.93,42.97,42.86,42.93,41447.0,32.4757,32.5059,32.4227,32.4757,41447.0
2015-10-21 14:50:00,42.92,42.93,42.92,42.93,20561.0,32.4681,32.4757,32.4681,32.4757,20561.0
2015-10-21 14:55:00,42.92,42.92,42.87,42.88,18684.0,32.4681,32.4681,32.4303,32.4379,18684.0
2015-10-21 15:00:00,42.88,43.0,42.87,43.0,41756.0,32.4379,32.5286,32.4303,32.5286,41756.0
2015-10-21 15:05:00,43.0,43.04,42.99,43.03,37018.0,32.5286,32.5589,32.5211,32.5513,37018.0
2015-10-21 15:10:00,43.02,43.02,42.97,42.98,56332.0,32.5438,32.5438,32.5059,32.5135,56332.0
2015-10-21 15:15:00,42.98,42.99,42.92,42.92,39351.0,32.5135,32.5211,32.4681,32.4681,39351.0
2015-10-21 15:20:00,42.91,42.94,42.9,42.9,26636.0,32.4606,32.4833,32.453,32.453,26636.0
2015-10-21 15:25:00,42.89,42.91,42.85,42.9,22907.0,32.4454,32.4606,32.4152,32.453,22907.0
2015-10-21 15:30:00,42.89,42.9,42.84,42.88,29410.0,32.4454,32.453,32.4076,32.4379,29410.0
2015-10-21 15:35:00,42.87,42.88,42.82,42.87,30805.0,32.4303,32.4379,32.3925,32.4303,30805.0
2015-10-21 15:40:00,42.86,42.86,42.81,42.81,32088.0,32.4227,32.4227,32.3849,32.3849,32088.0
2015-10-21 15:45:00,42.81,42.81,42.77,42.8,54909.0,32.3849,32.3849,32.3547,32.3773,54909.0
2015-10-21 15:50:00,42.8,42.8,42.71,42.72,60760.0,32.3773,32.3773,32.3093,32.3168,60760.0
2015-10-21 15:55:00,42.72,42.79,42.71,42.79,117383.0,32.3168,32.3698,32.3093,32.3698,117383.0
2015-10-22 09:30:00,43.06,43.37,42.88,43.16,42532.0,32.574,32.8085,32.4379,32.6497,42532.0
2015-10-22 09:35:00,43.14,43.18,42.88,42.9,35131.0,32.6346,32.6648,32.4379,32.453,35131.0
2015-10-22 09:40:00,42.91,43.05,42.87,42.99,39733.0,32.4606,32.5665,32.4303,32.5211,39733.0
2015-10-22 09:45:00,42.98,43.01,42.91,42.98,32448.0,32.5135,32.5362,32.4606,32.5135,32448.0
2015-10-22 09:50:00,42.99,43.09,42.99,43.05,57040.0,32.5211,32.5967,32.5211,32.5665,57040.0
2015-10-22 09:55:00,43.05,43.06,42.98,43.01,15517.0,32.5665,32.574,32.5135,32.5362,15517.0
2015-10-22 10:00:00,43.0,43.02,42.91,42.92,22908.0,32.5286,32.5438,32.4606,32.4681,22908.0
2015-10-22 10:05:00,42.92,43.04,42.92,43.03,49707.0,32.4681,32.5589,32.4681,32.5513,49707.0
2015-10-22 10:10:00,43.02,43.02,42.95,42.96,19528.0,32.5438,32.5438,32.4908,32.4984,19528.0
2015-10-22 10:15:00,42.96,42.98,42.94,42.94,20868.0,32.4984,32.5135,32.4833,32.4833,20868.0
2015-10-22 10:20:00,42.94,42.98,42.93,42.98,17028.0,32.4833,32.5135,32.4757,32.5135,17028.0
2015-10-22 10:25:00,42.98,43.03,42.96,43.0,29472.0,32.5135,32.5513,32.4984,32.5286,29472.0
2015-10-22 10:30:00,43.0,43.01,42.96,42.99,34571.0,32.5286,32.5362,32.4984,32.5211,34571.0
2015-10-22 10:35:00,42.99,43.06,42.99,43.0,31848.0,32.5211,32.574,32.5211,32.5286,31848.0
2015-10-22 10:40:00,43.0,43.02,42.99,43.01,21331.0,32.5286,32.5438,32.5211,32.5362,21331.0
2015-10-22 10:45:00,43.02,43.1,43.01,43.07,20042.0,32.5438,32.6043,32.5362,32.5816,20042.0
2015-10-22 10:50:00,43.07,43.14,43.07,43.1,20662.0,32.5816,32.6346,32.5816,32.6043,20662.0
2015-10-22 10:55:00,43.09,43.12,43.07,43.12,41839.0,32.5967,32.6194,32.5816,32.6194,41839.0
2015-10-22 11:00:00,43.13,43.15,43.12,43.13,18574.0,32.627,32.6421,32.6194,32.627,18574.0
2015-10-22 11:05:00,43.14,43.14,43.03,43.05,19798.0,32.6346,32.6346,32.5513,32.5665,19798.0
2015-10-22 11:10:00,43.05,43.07,43.03,43.04,16788.0,32.5665,32.5816,32.5513,32.5589,16788.0
2015-10-22 11:15:00,43.03,43.05,43.01,43.04,19084.0,32.5513,32.5665,32.5362,32.5589,19084.0
2015-10-22 11:20:00,43.04,43.04,43.01,43.03,19261.0,32.5589,32.5589,32.5362,32.5513,19261.0
2015-10-22 11:25:00,43.02,43.05,43.01,43.02,22140.0,32.5438,32.5665,32.5362,32.5438,22140.0
2015-10-22 11:30:00,43.02,43.13,43.02,43.13,22020.0,32.5438,32.627,32.5438,32.627,22020.0
2015-10-22 11:35:00,43.13,43.17,43.13,43.16,27792.0,32.627,32.6572,32.627,32.6497,27792.0
2015-10-22 11:40:00,43.16,43.17,43.13,43.16,34349.0,32.6497,32.6572,32.627,32.6497,34349.0
2015-10-22 11:45:00,43.16,43.23,42.98,43.2,74799.0,32.6497,32.7026,32.5135,32.6799,74799.0
2015-10-22 11:50:00,43.19,43.22,43.18,43.19,19730.0,32.6724,32.6951,32.6648,32.6724,19730.0
2015-10-22 11:55:00,43.2,43.24,43.17,43.24,21206.0,32.6799,32.7102,32.6572,32.7102,21206.0
2015-10-22 12:00:00,43.24,43.25,43.21,43.24,18063.0,32.7102,32.7178,32.6875,32.7102,18063.0
2015-10-22 12:05:00,43.24,43.25,43.2,43.21,22831.0,32.7102,32.7178,32.6799,32.6875,22831.0
2015-10-22 12:10:00,43.21,43.25,43.21,43.24,13430.0,32.6875,32.7178,32.6875,32.7102,13430.0
2015-10-22 12:15:00,43.24,43.26,43.22,43.22,29791.0,32.7102,32.7253,32.6951,32.6951,29791.0
2015-10-22 12:20:00,43.23,43.25,43.14,43.16,146427.0,32.7026,32.7178,32.6346,32.6497,146427.0
2015-10-22 12:25:00,43.16,43.24,43.15,43.24,32167.0,32.6497,32.7102,32.6421,32.7102,32167.0
2015-10-22 12:30:00,43.25,43.33,43.25,43.3,20684.0,32.7178,32.7783,32.7178,32.7556,20684.0
2015-10-22 12:35:00,43.3,43.34,43.29,43.3,15484.0,32.7556,32.7858,32.748,32.7556,15484.0
2015-10-22 12:40:00,43.29,43.29,43.25,43.27,25742.0,32.748,32.748,32.7178,32.7329,25742.0
2015-10-22 12:45:00,43.27,43.3,43.24,43.25,18200.0,32.7329,32.7556,32.7102,32.7178,18200.0
2015-10-22 12:50:00,43.26,43.26,43.21,43.25,18816.0,32.7253,32.7253,32.6875,32.7178,18816.0
2015-10-22 12:55:00,43.26,43.27,43.23,43.27,10037.0,32.7253,32.7329,32.7026,32.7329,10037.0
2015-10-22 13:00:00,43.27,43.28,43.24,43.28,16078.0,32.7329,32.7405,32.7102,32.7405,16078.0
2015-10-22 13:05:00,43.29,43.31,43.25,43.26,15883.0,32.748,32.7632,32.7178,32.7253,15883.0
2015-10-22 13:10:00,43.27,43.3,43.22,43.3,17763.0,32.7329,32.7556,32.6951,32.7556,17763.0
2015-10-22 13:15:00,43.3,43.31,43.27,43.27,15777.0,32.7556,32.7632,32.7329,32.7329,15777.0
2015-10-22 13:20:00,43.27,43.3,43.25,43.27,14579.0,32.7329,32.7556,32.7178,32.7329,14579.0
2015-10-22 13:25:00,43.27,43.29,43.25,43.26,14278.0,32.7329,32.748,32.7178,32.7253,14278.0
2015-10-22 13:30:00,43.27,43.29,43.26,43.29,14780.0,32.7329,32.748,32.7253,32.748,14780.0
2015-10-22 13:35:00,43.28,43.29,43.23,43.24,23340.0,32.7405,32.748,32.7026,32.7102,23340.0
2015-10-22 13:40:00,43.25,43.27,43.21,43.24,28889.0,32.7178,32.7329,32.6875,32.7102,28889.0
2015-10-22 13:45:00,43.25,43.26,43.21,43.24,22453.0,32.7178,32.7253,32.6875,32.7102,22453.0
2015-10-22 13:50:00,43.23,43.26,43.23,43.24,25496.0,32.7026,32.7253,32.7026,32.7102,25496.0
2015-10-22 13:55:00,43.23,43.24,43.21,43.21,25134.0,32.7026,32.7102,32.6875,32.6875,25134.0
2015-10-22 14:00:00,43.21,43.22,43.18,43.21,28682.0,32.6875,32.6951,32.6648,32.6875,28682.0
2015-10-22 14:05:00,43.21,43.22,43.15,43.16,22486.0,32.6875,32.6951,32.6421,32.6497,22486.0
2015-10-22 14:10:00,43.16,43.19,43.14,43.18,32701.0,32.6497,32.6724,32.6346,32.6648,32701.0
2015-10-22 14:15:00,43.18,43.18,43.09,43.09,14764.0,32.6648,32.6648,32.5967,32.5967,14764.0
2015-10-22 14:20:00,43.09,43.13,43.05,43.12,36900.0,32.5967,32.627,32.5665,32.6194,36900.0
2015-10-22 14:25:00,43.11,43.14,43.11,43.12,17311.0,32.6119,32.6346,32.6119,32.6194,17311.0
2015-10-22 14:30:00,43.11,43.13,43.09,43.09,22918.0,32.6119,32.627,32.5967,32.5967,22918.0
2015-10-22 14:35:00,43.09,43.1,43.05,43.1,30104.0,32.5967,32.6043,32.5665,32.6043,30104.0
2015-10-22 14:40:00,43.1,43.14,43.09,43.12,19537.0,32.6043,32.6346,32.5967,32.6194,19537.0
2015-10-22 14:45:00,43.11,43.13,43.09,43.13,30431.0,32.6119,32.627,32.5967,32.627,30431.0
2015-10-22 14:50:00,43.13,43.14,43.1,43.13,25603.0,32.627,32.6346,32.6043,32.627,25603.0
2015-10-22 14:55:00,43.14,43.14,43.12,43.13,19247.0,32.6346,32.6346,32.6194,32.627,19247.0
2015-10-22 15:00:00,43.13,43.13,43.06,43.08,26381.0,32.627,32.627,32.574,32.5892,26381.0
2015-10-22 15:05:00,43.08,43.08,43.03,43.04,31198.0,32.5892,32.5892,32.5513,32.5589,31198.0
2015-10-22 15:10:00,43.04,43.05,43.03,43.04,26026.0,32.5589,32.5665,32.5513,32.5589,26026.0
2015-10-22 15:15:00,43.04,43.13,43.04,43.1,105471.0,32.5589,32.627,32.5589,32.6043,105471.0
2015-10-22 15:20:00,43.1,43.12,43.09,43.09,35421.0,32.6043,32.6194,32.5967,32.5967,35421.0
2015-10-22 15:25:00,43.09,43.17,43.09,43.17,40940.0,32.5967,32.6572,32.5967,32.6572,40940.0
2015-10-22 15:30:00,43.17,43.19,43.12,43.13,38208.0,32.6572,32.6724,32.6194,32.627,38208.0
2015-10-22 15:35:00,43.13,43.14,43.1,43.11,44324.0,32.627,32.6346,32.6043,32.6119,44324.0
2015-10-22 15:40:00,43.11,43.18,43.11,43.18,54349.0,32.6119,32.6648,32.6119,32.6648,54349.0
2015-10-22 15:45:00,43.18,43.25,43.14,43.14,96555.0,32.6648,32.7178,32.6346,32.6346,96555.0
2015-10-22 15:50:00,43.14,43.15,43.11,43.13,92659.0,32.6346,32.6421,32.6119,32.627,92659.0
2015-10-22 15:55:00,43.13,43.21,43.12,43.2,164882.0,32.627,32.6875,32.6194,32.6799,164882.0
2015-10-23 09:30:00,43.0,43.19,42.89,42.98,56664.0,32.5286,32.6724,32.4454,32.5135,56664.0
2015-10-23 09:35:00,42.98,43.06,42.96,43.01,20110.0,32.5135,32.574,32.4984,32.5362,20110.0
2015-10-23 09:40:00,43.0,43.14,42.97,43.12,19132.0,32.5286,32.6346,32.5059,32.6194,19132.0
2015-10-23 09:45:00,43.12,43.16,43.06,43.13,21459.0,32.6194,32.6497,32.574,32.627,21459.0
2015-10-23 09:50:00,43.14,43.21,43.12,43.19,25838.0,32.6346,32.6875,32.6194,32.6724,25838.0
2015-10-23 09:55:00,43.19,43.26,43.17,43.25,16983.0,32.6724,32.7253,32.6572,32.7178,16983.0
2015-10-23 10:00:00,43.26,43.29,43.17,43.28,35815.0,32.7253,32.748,32.6572,32.7405,35815.0
2015-10-23 10:05:00,43.28,43.31,43.23,43.25,14004.0,32.7405,32.7632,32.7026,32.7178,14004.0
2015-10-23 10:10:00,43.26,43.26,43.11,43.12,25628.0,32.7253,32.7253,32.6119,32.6194,25628.0
2015-10-23 10:15:00,43.11,43.11,43.06,43.09,24875.0,32.6119,32.6119,32.574,32.5967,24875.0
2015-10-23 10:20:00,43.09,43.19,43.06,43.14,32226.0,32.5967,32.6724,32.574,32.6346,32226.0
2015-10-23 10:25:00,43.14,43.17,43.11,43.11,16685.0,32.6346,32.6572,32.6119,32.6119,16685.0
2015-10-23 10:30:00,43.11,43.14,43.09,43.13,15042.0,32.6119,32.6346,32.5967,32.627,15042.0
2015-10-23 10:35:00,43.13,43.13,43.0,43.02,27332.0,32.627,32.627,32.5286,32.5438,27332.0
2015-10-23 10:40:00,43.01,43.11,42.99,43.11,17439.0,32.5362,32.6119,32.5211,32.6119,17439.0
2015-10-23 10:45:00,43.11,43.11,43.01,43.05,17201.0,32.6119,32.6119,32.5362,32.5665,17201.0
2015-10-23 10:50:00,43.06,43.09,43.04,43.07,49509.0,32.574,32.5967,32.5589,32.5816,49509.0
2015-10-23 10:55:00,43.06,43.06,43.0,43.04,25781.0,32.574,32.574,32.5286,32.5589,25781.0
2015-10-23 11:00:00,43.04,43.13,43.03,43.12,35563.0,32.5589,32.627,32.5513,32.6194,35563.0
2015-10-23 11:05:00,43.13,43.18,43.11,43.16,17010.0,32.627,32.6648,32.6119,32.6497,17010.0
2015-10-23 11:10:00,43.15,43.17,43.04,43.04,14753.0,32.6421,32.6572,32.5589,32.5589,14753.0
2015-10-23 11:15:00,43.03,43.05,42.99,43.05,16148.0,32.5513,32.5665,32.5211,32.5665,16148.0
2015-10-23 11:20:00,43.05,43.09,43.04,43.07,28866.0,32.5665,32.5967,32.5589,32.5816,28866.0
2015-10-23 11:25:00,43.06,43.07,43.03,43.05,34375.0,32.574,32.5816,32.5513,32.5665,34375.0
2015-10-23 11:30:00,43.05,43.05,42.95,42.95,17954.0,32.5665,32.5665,32.4908,32.4908,17954.0
2015-10-23 11:35:00,42.97,42.97,42.91,42.96,12359.0,32.5059,32.5059,32.4606,32.4984,12359.0
2015-10-23 11:40:00,42.95,43.01,42.95,42.98,14826.0,32.4908,32.5362,32.4908,32.5135,14826.0
2015-10-23 11:45:00,42.97,42.98,42.93,42.96,14302.0,32.5059,32.5135,32.4757,32.4984,14302.0
2015-10-23 11:50:00,42.96,42.97,42.91,42.95,12789.0,32.4984,32.5059,32.4606,32.4908,12789.0
2015-10-23 11:55:00,42.94,42.95,42.84,42.86,12800.0,32.4833,32.4908,32.4076,32.4227,12800.0
2015-10-23 12:00:00,42.86,42.92,42.83,42.92,16228.0,32.4227,32.4681,32.4,32.4681,16228.0
2015-10-23 12:05:00,42.91,42.91,42.86,42.88,15661.0,32.4606,32.4606,32.4227,32.4379,15661.0
2015-10-23 12:10:00,42.88,42.89,42.81,42.82,14469.0,32.4379,32.4454,32.3849,32.3925,14469.0
2015-10-23 12:15:00,42.81,42.84,42.79,42.84,15294.0,32.3849,32.4076,32.3698,32.4076,15294.0
2015-10-23 12:20:00,42.83,42.83,42.77,42.79,13822.0,32.4,32.4,32.3547,32.3698,13822.0
2015-10-23 12:25:00,42.8,42.92,42.8,42.92,14624.0,32.3773,32.4681,32.3773,32.4681,14624.0
2015-10-23 12:30:00,42.92,42.93,42.84,42.84,12779.0,32.4681,32.4757,32.4076,32.4076,12779.0
2015-10-23 12:35:00,42.84,42.85,42.75,42.77,20469.0,32.4076,32.4152,32.3395,32.3547,20469.0
2015-10-23 12:40:00,42.78,42.8,42.77,42.77,14291.0,32.3622,32.3773,32.3547,32.3547,14291.0
2015-10-23 12:45:00,42.77,42.8,42.76,42.8,18473.0,32.3547,32.3773,32.3471,32.3773,18473.0
2015-10-23 12:50:00,42.8,42.8,42.73,42.73,13152.0,32.3773,32.3773,32.3244,32.3244,13152.0
2015-10-23 12:55:00,42.73,42.79,42.73,42.79,12019.0,32.3244,32.3698,32.3244,32.3698,12019.0
2015-10-23 13:00:00,42.79,42.83,42.78,42.8,13888.0,32.3698,32.4,32.3622,32.3773,13888.0
2015-10-23 13:05:00,42.8,42.8,42.76,42.78,15624.0,32.3773,32.3773,32.3471,32.3622,15624.0
2015-10-23 13:10:00,42.77,42.79,42.75,42.78,17367.0,32.3547,32.3698,32.3395,32.3622,17367.0
2015-10-23 13:15:00,42.79,42.82,42.78,42.81,15288.0,32.3698,32.3925,32.3622,32.3849,15288.0
2015-10-23 13:20:00,42.82,42.84,42.79,42.84,17316.0,32.3925,32.4076,32.3698,32.4076,17316.0
2015-10-23 13:25:00,42.83,42.89,42.82,42.83,24106.0,32.4,32.4454,32.3925,32.4,24106.0
2015-10-23 13:30:00,42.84,42.86,42.8,42.84,18561.0,32.4076,32.4227,32.3773,32.4076,18561.0
2015-10-23 13:35:00,42.84,42.88,42.84,42.85,11316.0,32.4076,32.4379,32.4076,32.4152,11316.0
2015-10-23 13:40:00,42.84,42.89,42.83,42.86,20802.0,32.4076,32.4454,32.4,32.4227,20802.0
2015-10-23 13:45:00,42.87,42.9,42.84,42.9,23086.0,32.4303,32.453,32.4076,32.453,23086.0
2015-10-23 13:50:00,42.9,42.91,42.86,42.88,18107.0,32.453,32.4606,32.4227,32.4379,18107.0
2015-10-23 13:55:00,42.89,42.91,42.85,42.87,12770.0,32.4454,32.4606,32.4152,32.4303,12770.0
2015-10-23 14:00:00,42.88,42.95,42.87,42.93,32416.0,32.4379,32.4908,32.4303,32.4757,32416.0
2015-10-23 14:05:00,42.93,42.93,42.89,42.89,18430.0,32.4757,32.4757,32.4454,32.4454,18430.0
2015-10-23 14:10:00,42.9,42.97,42.9,42.96,31511.0,32.453,32.5059,32.453,32.4984,31511.0
2015-10-23 14:15:00,42.95,42.98,42.94,42.98,42171.0,32.4908,32.5135,32.4833,32.5135,42171.0
2015-10-23 14:20:00,42.98,43.04,42.97,43.04,56313.0,32.5135,32.5589,32.5059,32.5589,56313.0
2015-10-23 14:25:00,43.04,43.04,42.97,42.98,29881.0,32.5589,32.5589,32.5059,32.5135,29881.0
2015-10-23 14:30:00,42.99,42.99,42.94,42.95,20135.0,32.5211,32.5211,32.4833,32.4908,20135.0
2015-10-23 14:35:00,42.96,42.97,42.9,42.94,33229.0,32.4984,32.5059,32.453,32.4833,33229.0
2015-10-23 14:40:00,42.95,42.98,42.95,42.96,36328.0,32.4908,32.5135,32.4908,32.4984,36328.0
2015-10-23 14:45:00,42.97,43.02,42.97,43.0,22261.0,32.5059,32.5438,32.5059,32.5286,22261.0
2015-10-23 14:50:00,43.0,43.0,42.94,42.94,13421.0,32.5286,32.5286,32.4833,32.4833,13421.0
2015-10-23 14:55:00,42.94,42.97,42.93,42.93,26240.0,32.4833,32.5059,32.4757,32.4757,26240.0
2015-10-23 15:00:00,42.93,42.96,42.92,42.96,24018.0,32.4757,32.4984,32.4681,32.4984,24018.0
2015-10-23 15:05:00,42.96,42.97,42.93,42.95,16274.0,32.4984,32.5059,32.4757,32.4908,16274.0
2015-10-23 15:10:00,42.94,42.94,42.9,42.9,48263.0,32.4833,32.4833,32.453,32.453,48263.0
2015-10-23 15:15:00,42.9,42.94,42.9,42.92,25846.0,32.453,32.4833,32.453,32.4681,25846.0
2015-10-23 15:20:00,42.92,42.93,42.88,42.9,37792.0,32.4681,32.4757,32.4379,32.453,37792.0
2015-10-23 15:25:00,42.91,42.93,42.88,42.89,20584.0,32.4606,32.4757,32.4379,32.4454,20584.0
2015-10-23 15:30:00,42.9,42.94,42.9,42.93,27257.0,32.453,32.4833,32.453,32.4757,27257.0
2015-10-23 15:35:00,42.94,42.97,42.92,42.94,34275.0,32.4833,32.5059,32.4681,32.4833,34275.0
2015-10-23 15:40:00,42.95,43.0,42.94,42.95,73232.0,32.4908,32.5286,32.4833,32.4908,73232.0
2015-10-23 15:45:00,42.95,43.0,42.95,42.97,63422.0,32.4908,32.5286,32.4908,32.5059,63422.0
2015-10-23 15:50:00,42.97,43.01,42.96,43.0,56348.0,32.5059,32.5362,32.4984,32.5286,56348.0
2015-10-23 15:55:00,43.01,43.05,43.0,43.03,162973.0,32.5362,32.5665,32.5286,32.5513,162973.0
2015-10-26 09:30:00,43.07,43.22,43.05,43.06,34601.0,32.5816,32.6951,32.5665,32.574,34601.0
2015-10-26 09:35:00,43.07,43.07,42.92,42.94,22436.0,32.5816,32.5816,32.4681,32.4833,22436.0
2015-10-26 09:40:00,42.96,43.0,42.89,42.9,24872.0,32.4984,32.5286,32.4454,32.453,24872.0
2015-10-26 09:45:00,42.9,43.04,42.9,43.03,23007.0,32.453,32.5589,32.453,32.5513,23007.0
2015-10-26 09:50:00,43.02,43.03,42.97,43.02,14067.0,32.5438,32.5513,32.5059,32.5438,14067.0
2015-10-26 09:55:00,43.02,43.02,42.97,43.0,7390.0,32.5438,32.5438,32.5059,32.5286,7390.0
2015-10-26 10:00:00,42.98,42.98,42.86,42.88,10762.0,32.5135,32.5135,32.4227,32.4379,10762.0
2015-10-26 10:05:00,42.88,42.95,42.88,42.94,7907.0,32.4379,32.4908,32.4379,32.4833,7907.0
2015-10-26 10:10:00,42.95,42.97,42.95,42.95,7864.0,32.4908,32.5059,32.4908,32.4908,7864.0
2015-10-26 10:15:00,42.94,42.98,42.92,42.98,10000.0,32.4833,32.5135,32.4681,32.5135,10000.0
2015-10-26 10:20:00,42.98,43.01,42.94,42.95,12569.0,32.5135,32.5362,32.4833,32.4908,12569.0
2015-10-26 10:25:00,42.96,43.0,42.94,42.98,14234.0,32.4984,32.5286,32.4833,32.5135,14234.0
2015-10-26 10:30:00,42.99,43.0,42.93,42.93,18379.0,32.5211,32.5286,32.4757,32.4757,18379.0
2015-10-26 10:35:00,42.94,42.95,42.9,42.95,16128.0,32.4833,32.4908,32.453,32.4908,16128.0
2015-10-26 10:40:00,42.95,42.95,42.9,42.91,14860.0,32.4908,32.4908,32.453,32.4606,14860.0
2015-10-26 10:45:00,42.9,42.92,42.87,42.87,12888.0,32.453,32.4681,32.4303,32.4303,12888.0
2015-10-26 10:50:00,42.88,42.88,42.78,42.79,12712.0,32.4379,32.4379,32.3622,32.3698,12712.0
2015-10-26 10:55:00,42.79,42.79,42.71,42.73,28352.0,32.3698,32.3698,32.3093,32.3244,28352.0
2015-10-26 11:00:00,42.74,42.74,42.69,42.7,22759.0,32.332,32.332,32.2941,32.3017,22759.0
2015-10-26 11:05:00,42.7,42.7,42.62,42.64,21403.0,32.3017,32.3017,32.2412,32.2563,21403.0
2015-10-26 11:10:00,42.64,42.65,42.63,42.65,17607.0,32.2563,32.2639,32.2487,32.2639,17607.0
2015-10-26 11:15:00,42.65,42.72,42.64,42.72,14063.0,32.2639,32.3168,32.2563,32.3168,14063.0
2015-10-26 11:20:00,42.72,42.77,42.72,42.75,11883.0,32.3168,32.3547,32.3168,32.3395,11883.0
2015-10-26 11:25:00,42.76,42.77,42.72,42.73,24934.0,32.3471,32.3547,32.3168,32.3244,24934.0
2015-10-26 11:30:00,42.72,42.72,42.69,42.72,12801.0,32.3168,32.3168,32.2941,32.3168,12801.0
2015-10-26 11:35:00,42.72,42.75,42.71,42.73,13268.0,32.3168,32.3395,32.3093,32.3244,13268.0
2015-10-26 11:40:00,42.73,42.81,42.72,42.78,18714.0,32.3244,32.3849,32.3168,32.3622,18714.0
2015-10-26 11:45:00,42.79,42.79,42.77,42.78,8886.0,32.3698,32.3698,32.3547,32.3622,8886.0
2015-10-26 11:50:00,42.78,42.81,42.78,42.79,23562.0,32.3622,32.3849,32.3622,32.3698,23562.0
2015-10-26 11:55:00,42.78,42.83,42.76,42.81,11451.0,32.3622,32.4,32.3471,32.3849,11451.0
2015-10-26 12:00:00,42.82,42.86,42.82,42.85,10193.0,32.3925,32.4227,32.3925,32.4152,10193.0
2015-10-26 12:05:00,42.85,42.87,42.84,42.86,10258.0,32.4152,32.4303,32.4076,32.4227,10258.0
2015-10-26 12:10:00,42.85,42.86,42.79,42.82,19321.0,32.4152,32.4227,32.3698,32.3925,19321.0
2015-10-26 12:15:00,42.81,42.83,42.81,42.82,8969.0,32.3849,32.4,32.3849,32.3925,8969.0
2015-10-26 12:20:00,42.83,42.84,42.8,42.84,10923.0,32.4,32.4076,32.3773,32.4076,10923.0
2015-10-26 12:25:00,42.84,42.85,42.83,42.84,11410.0,32.4076,32.4152,32.4,32.4076,11410.0
2015-10-26 12:30:00,42.85,42.87,42.83,42.86,25532.0,32.4152,32.4303,32.4,32.4227,25532.0
2015-10-26 12:35:00,42.87,42.87,42.84,42.85,8283.0,32.4303,32.4303,32.4076,32.4152,8283.0
2015-10-26 12:40:00,42.86,42.91,42.85,42.9,17995.0,32.4227,32.4606,32.4152,32.453,17995.0
2015-10-26 12:45:00,42.9,42.98,42.9,42.95,24856.0,32.453,32.5135,32.453,32.4908,24856.0
2015-10-26 12:50:00,42.94,42.95,42.91,42.94,12776.0,32.4833,32.4908,32.4606,32.4833,12776.0
2015-10-26 12:55:00,42.94,42.95,42.88,42.89,23309.0,32.4833,32.4908,32.4379,32.4454,23309.0
2015-10-26 13:00:00,42.89,42.89,42.84,42.89,24552.0,32.4454,32.4454,32.4076,32.4454,24552.0
2015-10-26 13:05:00,42.89,42.91,42.86,42.88,18721.0,32.4454,32.4606,32.4227,32.4379,18721.0
2015-10-26 13:10:00,42.88,42.88,42.84,42.86,10286.0,32.4379,32.4379,32.4076,32.4227,10286.0
2015-10-26 13:15:00,42.86,42.92,42.85,42.91,9537.0,32.4227,32.4681,32.4152,32.4606,9537.0
2015-10-26 13:20:00,42.91,42.92,42.88,42.91,12312.0,32.4606,32.4681,32.4379,32.4606,12312.0
2015-10-26 13:25:00,42.92,42.96,42.92,42.95,10032.0,32.4681,32.4984,32.4681,32.4908,10032.0
2015-10-26 13:30:00,42.95,42.98,42.94,42.98,12256.0,32.4908,32.5135,32.4833,32.5135,12256.0
2015-10-26 13:35:00,42.98,42.99,42.96,42.96,8458.0,32.5135,32.5211,32.4984,32.4984,8458.0
2015-10-26 13:40:00,42.96,43.02,42.95,42.99,15665.0,32.4984,32.5438,32.4908,32.5211,15665.0
2015-10-26 13:45:00,43.0,43.01,42.97,42.98,8342.0,32.5286,32.5362,32.5059,32.5135,8342.0
2015-10-26 13:50:00,42.98,43.01,42.97,43.0,11875.0,32.5135,32.5362,32.5059,32.5286,11875.0
2015-10-26 13:55:00,42.99,43.05,42.98,43.03,24851.0,32.5211,32.5665,32.5135,32.5513,24851.0
2015-10-26 14:00:00,43.04,43.07,43.02,43.06,27717.0,32.5589,32.5816,32.5438,32.574,27717.0
2015-10-26 14:05:00,43.06,43.13,43.06,43.13,30990.0,32.574,32.627,32.574,32.627,30990.0
2015-10-26 14:10:00,43.13,43.14,43.07,43.09,16227.0,32.627,32.6346,32.5816,32.5967,16227.0
2015-10-26 14:15:00,43.09,43.15,43.07,43.15,20560.0,32.5967,32.6421,32.5816,32.6421,20560.0
2015-10-26 14:20:00,43.14,43.19,43.12,43.16,36395.0,32.6346,32.6724,32.6194,32.6497,36395.0
2015-10-26 14:25:00,43.16,43.18,43.14,43.18,24128.0,32.6497,32.6648,32.6346,32.6648,24128.0
2015-10-26 14:30:00,43.18,43.2,43.17,43.19,23366.0,32.6648,32.6799,32.6572,32.6724,23366.0
2015-10-26 14:35:00,43.19,43.29,43.16,43.22,126572.0,32.6724,32.748,32.6497,32.6951,126572.0
2015-10-26 14:40:00,43.22,43.23,43.18,43.2,30216.0,32.6951,32.7026,32.6648,32.6799,30216.0
2015-10-26 14:45:00,43.19,43.27,43.19,43.27,19712.0,32.6724,32.7329,32.6724,32.7329,19712.0
2015-10-26 14:50:00,43.26,43.29,43.22,43.23,24473.0,32.7253,32.748,32.6951,32.7026,24473.0
2015-10-26 14:55:00,43.23,43.26,43.2,43.26,41136.0,32.7026,32.7253,32.6799,32.7253,41136.0
2015-10-26 15:00:00,43.25,43.26,43.22,43.22,28947.0,32.7178,32.7253,32.6951,32.6951,28947.0
2015-10-26 15:05:00,43.22,43.22,43.18,43.2,29073.0,32.6951,32.6951,32.6648,32.6799,29073.0
2015-10-26 15:10:00,43.19,43.19,43.17,43.18,56137.0,32.6724,32.6724,32.6572,32.6648,56137.0
2015-10-26 15:15:00,43.18,43.2,43.16,43.16,39456.0,32.6648,32.6799,32.6497,32.6497,39456.0
2015-10-26 15:20:00,43.16,43.17,43.12,43.12,80273.0,32.6497,32.6572,32.6194,32.6194,80273.0
2015-10-26 15:25:00,43.12,43.15,43.11,43.13,49010.0,32.6194,32.6421,32.6119,32.627,49010.0
2015-10-26 15:30:00,43.13,43.17,43.12,43.17,19290.0,32.627,32.6572,32.6194,32.6572,19290.0
2015-10-26 15:35:00,43.16,43.18,43.14,43.18,30218.0,32.6497,32.6648,32.6346,32.6648,30218.0
2015-10-26 15:40:00,43.18,43.22,43.18,43.2,29257.0,32.6648,32.6951,32.6648,32.6799,29257.0
2015-10-26 15:45:00,43.19,43.24,43.19,43.24,38766.0,32.6724,32.7102,32.6724,32.7102,38766.0
2015-10-26 15:50:00,43.23,43.23,43.18,43.22,49130.0,32.7026,32.7026,32.6648,32.6951,49130.0
2015-10-26 15:55:00,43.22,43.26,43.21,43.22,101325.0,32.6951,32.7253,32.6875,32.6951,101325.0
2015-10-27 09:30:00,42.85,43.26,42.85,43.2,76347.0,32.4152,32.7253,32.4152,32.6799,76347.0
2015-10-27 09:35:00,43.18,43.22,43.07,43.16,19725.0,32.6648,32.6951,32.5816,32.6497,19725.0
2015-10-27 09:40:00,43.17,43.25,43.17,43.23,22104.0,32.6572,32.7178,32.6572,32.7026,22104.0
2015-10-27 09:45:00,43.2,43.41,43.2,43.35,110595.0,32.6799,32.8388,32.6799,32.7934,110595.0
2015-10-27 09:50:00,43.34,43.36,43.29,43.32,32298.0,32.7858,32.801,32.748,32.7707,32298.0
2015-10-27 09:55:00,43.32,43.32,43.21,43.27,17962.0,32.7707,32.7707,32.6875,32.7329,17962.0
2015-10-27 10:00:00,43.25,43.25,43.18,43.22,28236.0,32.7178,32.7178,32.6648,32.6951,28236.0
2015-10-27 10:05:00,43.23,43.24,43.16,43.18,36290.0,32.7026,32.7102,32.6497,32.6648,36290.0
2015-10-27 10:10:00,43.19,43.22,43.18,43.19,30894.0,32.6724,32.6951,32.6648,32.6724,30894.0
2015-10-27 10:15:00,43.18,43.21,43.15,43.19,24429.0,32.6648,32.6875,32.6421,32.6724,24429.0
2015-10-27 10:20:00,43.19,43.19,43.11,43.12,18763.0,32.6724,32.6724,32.6119,32.6194,18763.0
2015-10-27 10:25:00,43.13,43.17,43.11,43.16,49917.0,32.627,32.6572,32.6119,32.6497,49917.0
2015-10-27 10:30:00,43.16,43.17,43.09,43.09,22426.0,32.6497,32.6572,32.5967,32.5967,22426.0
2015-10-27 10:35:00,43.08,43.11,43.02,43.02,65756.0,32.5892,32.6119,32.5438,32.5438,65756.0
2015-10-27 10:40:00,43.01,43.02,42.98,42.98,37907.0,32.5362,32.5438,32.5135,32.5135,37907.0
2015-10-27 10:45:00,42.98,43.0,42.95,42.99,26023.0,32.5135,32.5286,32.4908,32.5211,26023.0
2015-10-27 10:50:00,43.0,43.0,42.96,42.99,38162.0,32.5286,32.5286,32.4984,32.5211,38162.0
2015-10-27 10:55:00,42.98,43.0,42.97,43.0,13138.0,32.5135,32.5286,32.5059,32.5286,13138.0
2015-10-27 11:00:00,42.99,43.03,42.96,43.03,27424.0,32.5211,32.5513,32.4984,32.5513,27424.0
2015-10-27 11:05:00,43.02,43.05,43.0,43.01,57362.0,32.5438,32.5665,32.5286,32.5362,57362.0
2015-10-27 11:10:00,43.0,43.01,42.98,43.0,27453.0,32.5286,32.5362,32.5135,32.5286,27453.0
2015-10-27 11:15:00,42.98,42.98,42.91,42.94,13025.0,32.5135,32.5135,32.4606,32.4833,13025.0
2015-10-27 11:20:00,42.94,43.01,42.94,43.0,15654.0,32.4833,32.5362,32.4833,32.5286,15654.0
2015-10-27 11:25:00,43.0,43.01,42.93,42.94,11886.0,32.5286,32.5362,32.4757,32.4833,11886.0
2015-10-27 11:30:00,42.93,42.97,42.92,42.95,15556.0,32.4757,32.5059,32.4681,32.4908,15556.0
2015-10-27 11:35:00,42.96,42.97,42.92,42.92,9972.0,32.4984,32.5059,32.4681,32.4681,9972.0
2015-10-27 11:40:00,42.91,42.95,42.9,42.93,22300.0,32.4606,32.4908,32.453,32.4757,22300.0
2015-10-27 11:45:00,42.93,42.94,42.92,42.94,8031.0,32.4757,32.4833,32.4681,32.4833,8031.0
2015-10-27 11:50:00,42.94,42.95,42.86,42.86,26671.0,32.4833,32.4908,32.4227,32.4227,26671.0
2015-10-27 11:55:00,42.86,42.87,42.81,42.83,17501.0,32.4227,32.4303,32.3849,32.4,17501.0
2015-10-27 12:00:00,42.83,42.86,42.82,42.84,26609.0,32.4,32.4227,32.3925,32.4076,26609.0
2015-10-27 12:05:00,42.84,42.89,42.83,42.86,34112.0,32.4076,32.4454,32.4,32.4227,34112.0
2015-10-27 12:10:00,42.85,42.88,42.84,42.85,17508.0,32.4152,32.4379,32.4076,32.4152,17508.0
2015-10-27 12:15:00,42.86,42.86,42.81,42.82,21162.0,32.4227,32.4227,32.3849,32.3925,21162.0
2015-10-27 12:20:00,42.83,42.86,42.82,42.83,18393.0,32.4,32.4227,32.3925,32.4,18393.0
2015-10-27 12:25:00,42.84,42.86,42.83,42.83,27472.0,32.4076,32.4227,32.4,32.4,27472.0
2015-10-27 12:30:00,42.82,42.82,42.78,42.78,9569.0,32.3925,32.3925,32.3622,32.3622,9569.0
2015-10-27 12:35:00,42.76,42.85,42.76,42.85,75393.0,32.3471,32.4152,32.3471,32.4152,75393.0
2015-10-27 12:40:00,42.85,42.99,42.85,42.99,70961.0,32.4152,32.5211,32.4152,32.5211,70961.0
2015-10-27 12:45:00,43.0,43.06,43.0,43.04,46304.0,32.5286,32.574,32.5286,32.5589,46304.0
2015-10-27 12:50:00,43.04,43.04,42.98,43.0,15097.0,32.5589,32.5589,32.5135,32.5286,15097.0
2015-10-27 12:55:00,42.99,43.01,42.97,42.98,74476.0,32.5211,32.5362,32.5059,32.5135,74476.0
2015-10-27 13:00:00,42.97,42.97,42.88,42.89,16336.0,32.5059,32.5059,32.4379,32.4454,16336.0
2015-10-27 13:05:00,42.89,42.89,42.84,42.89,11729.0,32.4454,32.4454,32.4076,32.4454,11729.0
2015-10-27 13:10:00,42.88,42.99,42.87,42.98,24747.0,32.4379,32.5211,32.4303,32.5135,24747.0
2015-10-27 13:15:00,42.99,43.0,42.93,42.93,21259.0,32.5211,32.5286,32.4757,32.4757,21259.0
2015-10-27 13:20:00,42.94,42.94,42.9,42.9,14822.0,32.4833,32.4833,32.453,32.453,14822.0
2015-10-27 13:25:00,42.9,42.9,42.86,42.87,18913.0,32.453,32.453,32.4227,32.4303,18913.0
2015-10-27 13:30:00,42.87,42.95,42.84,42.93,25868.0,32.4303,32.4908,32.4076,32.4757,25868.0
2015-10-27 13:35:00,42.94,43.01,42.94,42.99,19426.0,32.4833,32.5362,32.4833,32.5211,19426.0
2015-10-27 13:40:00,42.99,42.99,42.96,42.97,22925.0,32.5211,32.5211,32.4984,32.5059,22925.0
2015-10-27 13:45:00,42.97,42.98,42.95,42.95,14586.0,32.5059,32.5135,32.4908,32.4908,14586.0
2015-10-27 13:50:00,42.95,42.96,42.92,42.93,14349.0,32.4908,32.4984,32.4681,32.4757,14349.0
2015-10-27 13:55:00,42.93,42.97,42.92,42.97,15038.0,32.4757,32.5059,32.4681,32.5059,15038.0
2015-10-27 14:00:00,42.96,43.04,42.95,43.02,35582.0,32.4984,32.5589,32.4908,32.5438,35582.0
2015-10-27 14:05:00,43.02,43.03,43.0,43.02,17087.0,32.5438,32.5513,32.5286,32.5438,17087.0
2015-10-27 14:10:00,43.01,43.05,42.99,43.01,37861.0,32.5362,32.5665,32.5211,32.5362,37861.0
2015-10-27 14:15:00,43.01,43.04,42.99,43.0,34124.0,32.5362,32.5589,32.5211,32.5286,34124.0
2015-10-27 14:20:00,43.0,43.02,42.96,42.97,25122.0,32.5286,32.5438,32.4984,32.5059,25122.0
2015-10-27 14:25:00,42.96,43.01,42.96,42.98,22839.0,32.4984,32.5362,32.4984,32.5135,22839.0
2015-10-27 14:30:00,42.99,43.02,42.98,43.0,18093.0,32.5211,32.5438,32.5135,32.5286,18093.0
2015-10-27 14:35:00,43.01,43.01,42.94,42.94,57223.0,32.5362,32.5362,32.4833,32.4833,57223.0
2015-10-27 14:40:00,42.95,43.0,42.94,43.0,34401.0,32.4908,32.5286,32.4833,32.5286,34401.0
2015-10-27 14:45:00,42.99,43.0,42.93,42.95,31440.0,32.5211,32.5286,32.4757,32.4908,31440.0
2015-10-27 14:50:00,42.95,43.01,42.94,42.98,23203.0,32.4908,32.5362,32.4833,32.5135,23203.0
2015-10-27 14:55:00,42.98,43.01,42.95,42.96,27876.0,32.5135,32.5362,32.4908,32.4984,27876.0
2015-10-27 15:00:00,42.96,43.01,42.96,42.97,38529.0,32.4984,32.5362,32.4984,32.5059,38529.0
2015-10-27 15:05:00,42.97,42.99,42.95,42.98,27266.0,32.5059,32.5211,32.4908,32.5135,27266.0
2015-10-27 15:10:00,42.99,43.01,42.98,43.0,61114.0,32.5211,32.5362,32.5135,32.5286,61114.0
2015-10-27 15:15:00,43.0,43.02,42.99,43.0,148962.0,32.5286,32.5438,32.5211,32.5286,148962.0
2015-10-27 15:20:00,43.0,43.08,42.99,43.05,39228.0,32.5286,32.5892,32.5211,32.5665,39228.0
2015-10-27 15:25:00,43.05,43.11,43.05,43.09,57501.0,32.5665,32.6119,32.5665,32.5967,57501.0
2015-10-27 15:30:00,43.09,43.13,43.08,43.11,39723.0,32.5967,32.627,32.5892,32.6119,39723.0
2015-10-27 15:35:00,43.11,43.14,43.08,43.08,67006.0,32.6119,32.6346,32.5892,32.5892,67006.0
2015-10-27 15:40:00,43.09,43.14,43.08,43.13,50038.0,32.5967,32.6346,32.5892,32.627,50038.0
2015-10-27 15:45:00,43.12,43.15,43.1,43.1,60639.0,32.6194,32.6421,32.6043,32.6043,60639.0
2015-10-27 15:50:00,43.11,43.11,43.07,43.09,63384.0,32.6119,32.6119,32.5816,32.5967,63384.0
2015-10-27 15:55:00,43.09,43.14,43.09,43.12,128808.0,32.5967,32.6346,32.5967,32.6194,128808.0
2015-10-28 09:30:00,43.1,43.17,43.07,43.17,22259.0,32.6043,32.6572,32.5816,32.6572,22259.0
2015-10-28 09:35:00,43.1,43.21,43.07,43.2,15886.0,32.6043,32.6875,32.5816,32.6799,15886.0
2015-10-28 09:40:00,43.23,43.29,43.16,43.28,33782.0,32.7026,32.748,32.6497,32.7405,33782.0
2015-10-28 09:45:00,43.28,43.32,43.23,43.24,12111.0,32.7405,32.7707,32.7026,32.7102,12111.0
2015-10-28 09:50:00,43.24,43.32,43.24,43.25,16187.0,32.7102,32.7707,32.7102,32.7178,16187.0
2015-10-28 09:55:00,43.27,43.34,43.24,43.34,21563.0,32.7329,32.7858,32.7102,32.7858,21563.0
2015-10-28 10:00:00,43.35,43.41,43.34,43.35,11331.0,32.7934,32.8388,32.7858,32.7934,11331.0
2015-10-28 10:05:00,43.36,43.41,43.36,43.36,12734.0,32.801,32.8388,32.801,32.801,12734.0
2015-10-28 10:10:00,43.35,43.38,43.32,43.33,11570.0,32.7934,32.8161,32.7707,32.7783,11570.0
2015-10-28 10:15:00,43.33,43.37,43.32,43.33,9266.0,32.7783,32.8085,32.7707,32.7783,9266.0
2015-10-28 10:20:00,43.34,43.35,43.29,43.31,8689.0,32.7858,32.7934,32.748,32.7632,8689.0
2015-10-28 10:25:00,43.31,43.32,43.23,43.27,19603.0,32.7632,32.7707,32.7026,32.7329,19603.0
2015-10-28 10:30:00,43.28,43.33,43.26,43.27,13959.0,32.7405,32.7783,32.7253,32.7329,13959.0
2015-10-28 10:35:00,43.28,43.31,43.26,43.3,17249.0,32.7405,32.7632,32.7253,32.7556,17249.0
2015-10-28 10:40:00,43.3,43.37,43.3,43.32,14237.0,32.7556,32.8085,32.7556,32.7707,14237.0
2015-10-28 10:45:00,43.33,43.38,43.32,43.34,33873.0,32.7783,32.8161,32.7707,32.7858,33873.0
2015-10-28 10:50:00,43.33,43.35,43.3,43.3,14196.0,32.7783,32.7934,32.7556,32.7556,14196.0
2015-10-28 10:55:00,43.31,43.34,43.3,43.33,14537.0,32.7632,32.7858,32.7556,32.7783,14537.0
2015-10-28 11:00:00,43.33,43.38,43.32,43.36,14610.0,32.7783,32.8161,32.7707,32.801,14610.0
2015-10-28 11:05:00,43.36,43.37,43.31,43.36,9326.0,32.801,32.8085,32.7632,32.801,9326.0
2015-10-28 11:10:00,43.36,43.41,43.36,43.38,34398.0,32.801,32.8388,32.801,32.8161,34398.0
2015-10-28 11:15:00,43.39,43.51,43.39,43.49,21072.0,32.8237,32.9144,32.8237,32.8993,21072.0
2015-10-28 11:20:00,43.5,43.5,43.43,43.44,8675.0,32.9069,32.9069,32.8539,32.8615,8675.0
2015-10-28 11:25:00,43.44,43.51,43.44,43.49,9863.0,32.8615,32.9144,32.8615,32.8993,9863.0
2015-10-28 11:30:00,43.48,43.48,43.45,43.46,9996.0,32.8918,32.8918,32.8691,32.8766,9996.0
2015-10-28 11:35:00,43.46,43.52,43.46,43.5,17254.0,32.8766,32.922,32.8766,32.9069,17254.0
2015-10-28 11:40:00,43.49,43.49,43.46,43.49,22013.0,32.8993,32.8993,32.8766,32.8993,22013.0
2015-10-28 11:45:00,43.48,43.49,43.47,43.48,5327.0,32.8918,32.8993,32.8842,32.8918,5327.0
2015-10-28 11:50:00,43.48,43.49,43.45,43.46,9911.0,32.8918,32.8993,32.8691,32.8766,9911.0
2015-10-28 11:55:00,43.46,43.53,43.45,43.52,11067.0,32.8766,32.9296,32.8691,32.922,11067.0
2015-10-28 12:00:00,43.52,43.54,43.51,43.53,8510.0,32.922,32.9371,32.9144,32.9296,8510.0
2015-10-28 12:05:00,43.53,43.54,43.52,43.54,7427.0,32.9296,32.9371,32.922,32.9371,7427.0
2015-10-28 12:10:00,43.54,43.57,43.53,43.57,15017.0,32.9371,32.9598,32.9296,32.9598,15017.0
2015-10-28 12:15:00,43.57,43.57,43.53,43.54,14170.0,32.9598,32.9598,32.9296,32.9371,14170.0
2015-10-28 12:20:00,43.53,43.59,43.53,43.58,12463.0,32.9296,32.975,32.9296,32.9674,12463.0
2015-10-28 12:25:00,43.58,43.58,43.53,43.56,12568.0,32.9674,32.9674,32.9296,32.9523,12568.0
2015-10-28 12:30:00,43.56,43.56,43.49,43.49,13735.0,32.9523,32.9523,32.8993,32.8993,13735.0
2015-10-28 12:35:00,43.48,43.51,43.47,43.5,7971.0,32.8918,32.9144,32.8842,32.9069,7971.0
2015-10-28 12:40:00,43.5,43.52,43.48,43.5,12334.0,32.9069,32.922,32.8918,32.9069,12334.0
2015-10-28 12:45:00,43.5,43.52,43.48,43.52,15134.0,32.9069,32.922,32.8918,32.922,15134.0
2015-10-28 12:50:00,43.52,43.55,43.5,43.52,21993.0,32.922,32.9447,32.9069,32.922,21993.0
2015-10-28 12:55:00,43.52,43.53,43.49,43.51,6755.0,32.922,32.9296,32.8993,32.9144,6755.0
2015-10-28 13:00:00,43.52,43.53,43.49,43.49,11227.0,32.922,32.9296,32.8993,32.8993,11227.0
2015-10-28 13:05:00,43.48,43.5,43.44,43.46,14191.0,32.8918,32.9069,32.8615,32.8766,14191.0
2015-10-28 13:10:00,43.45,43.49,43.4,43.44,20177.0,32.8691,32.8993,32.8312,32.8615,20177.0
2015-10-28 13:15:00,43.44,43.51,43.44,43.48,13641.0,32.8615,32.9144,32.8615,32.8918,13641.0
2015-10-28 13:20:00,43.48,43.5,43.42,43.45,17947.0,32.8918,32.9069,32.8464,32.8691,17947.0
2015-10-28 13:25:00,43.47,43.47,43.4,43.43,13965.0,32.8842,32.8842,32.8312,32.8539,13965.0
2015-10-28 13:30:00,43.42,43.45,43.41,43.45,9520.0,32.8464,32.8691,32.8388,32.8691,9520.0
2015-10-28 13:35:00,43.45,43.51,43.43,43.5,12945.0,32.8691,32.9144,32.8539,32.9069,12945.0
2015-10-28 13:40:00,43.49,43.54,43.48,43.52,15755.0,32.8993,32.9371,32.8918,32.922,15755.0
2015-10-28 13:45:00,43.53,43.56,43.51,43.56,23703.0,32.9296,32.9523,32.9144,32.9523,23703.0
2015-10-28 13:50:00,43.57,43.6,43.55,43.59,30208.0,32.9598,32.9825,32.9447,32.975,30208.0
2015-10-28 13:55:00,43.6,43.69,43.6,43.66,41359.0,32.9825,33.0506,32.9825,33.0279,41359.0
2015-10-28 14:00:00,43.65,43.65,43.1,43.2,30471.0,33.0204,33.0204,32.6043,32.6799,30471.0
2015-10-28 14:05:00,43.18,43.2,43.03,43.08,26597.0,32.6648,32.6799,32.5513,32.5892,26597.0
2015-10-28 14:10:00,43.07,43.09,42.76,42.79,42700.0,32.5816,32.5967,32.3471,32.3698,42700.0
2015-10-28 14:15:00,42.78,42.8,42.6,42.7,27022.0,32.3622,32.3773,32.2261,32.3017,27022.0
2015-10-28 14:20:00,42.7,42.83,42.68,42.81,26656.0,32.3017,32.4,32.2866,32.3849,26656.0
2015-10-28 14:25:00,42.81,42.91,42.8,42.84,34545.0,32.3849,32.4606,32.3773,32.4076,34545.0
2015-10-28 14:30:00,42.85,42.85,42.74,42.77,25444.0,32.4152,32.4152,32.332,32.3547,25444.0
2015-10-28 14:35:00,42.75,42.89,42.74,42.89,9955.0,32.3395,32.4454,32.332,32.4454,9955.0
2015-10-28 14:40:00,42.88,42.92,42.8,42.8,25770.0,32.4379,32.4681,32.3773,32.3773,25770.0
2015-10-28 14:45:00,42.79,42.89,42.78,42.86,36039.0,32.3698,32.4454,32.3622,32.4227,36039.0
2015-10-28 14:50:00,42.88,43.05,42.87,43.05,42239.0,32.4379,32.5665,32.4303,32.5665,42239.0
2015-10-28 14:55:00,43.05,43.07,42.99,43.03,39467.0,32.5665,32.5816,32.5211,32.5513,39467.0
2015-10-28 15:00:00,43.03,43.12,42.98,43.12,39667.0,32.5513,32.6194,32.5135,32.6194,39667.0
2015-10-28 15:05:00,43.12,43.22,43.11,43.17,33165.0,32.6194,32.6951,32.6119,32.6572,33165.0
2015-10-28 15:10:00,43.17,43.23,43.15,43.21,31776.0,32.6572,32.7026,32.6421,32.6875,31776.0
2015-10-28 15:15:00,43.21,43.24,43.13,43.13,29206.0,32.6875,32.7102,32.627,32.627,29206.0
2015-10-28 15:20:00,43.13,43.15,43.07,43.12,39006.0,32.627,32.6421,32.5816,32.6194,39006.0
2015-10-28 15:25:00,43.12,43.18,43.08,43.1,31886.0,32.6194,32.6648,32.5892,32.6043,31886.0
2015-10-28 15:30:00,43.11,43.2,43.1,43.13,50606.0,32.6119,32.6799,32.6043,32.627,50606.0
2015-10-28 15:35:00,43.13,43.31,43.13,43.31,75466.0,32.627,32.7632,32.627,32.7632,75466.0
2015-10-28 15:40:00,43.31,43.38,43.28,43.36,80874.0,32.7632,32.8161,32.7405,32.801,80874.0
2015-10-28 15:45:00,43.36,43.41,43.34,43.39,66750.0,32.801,32.8388,32.7858,32.8237,66750.0
2015-10-28 15:50:00,43.39,43.39,43.32,43.36,312085.0,32.8237,32.8237,32.7707,32.801,312085.0
2015-10-28 15:55:00,43.36,43.39,43.32,43.35,275144.0,32.801,32.8237,32.7707,32.7934,275144.0
2015-10-29 09:30:00,43.11,43.34,43.11,43.22,20996.0,32.6119,32.7858,32.6119,32.6951,20996.0
2015-10-29 09:35:00,43.31,43.31,43.16,43.22,16887.0,32.7632,32.7632,32.6497,32.6951,16887.0
2015-10-29 09:40:00,43.19,43.29,43.15,43.2,110613.0,32.6724,32.748,32.6421,32.6799,110613.0
2015-10-29 09:45:00,43.21,43.23,43.12,43.13,26151.0,32.6875,32.7026,32.6194,32.627,26151.0
2015-10-29 09:50:00,43.11,43.15,43.05,43.07,22452.0,32.6119,32.6421,32.5665,32.5816,22452.0
2015-10-29 09:55:00,43.07,43.11,43.01,43.01,15514.0,32.5816,32.6119,32.5362,32.5362,15514.0
2015-10-29 10:00:00,43.02,43.07,42.98,42.99,32013.0,32.5438,32.5816,32.5135,32.5211,32013.0
2015-10-29 10:05:00,42.99,43.07,42.99,43.04,17640.0,32.5211,32.5816,32.5211,32.5589,17640.0
2015-10-29 10:10:00,43.05,43.07,43.02,43.05,15589.0,32.5665,32.5816,32.5438,32.5665,15589.0
2015-10-29 10:15:00,43.04,43.06,42.94,42.94,14300.0,32.5589,32.574,32.4833,32.4833,14300.0
2015-10-29 10:20:00,42.94,42.96,42.83,42.87,31909.0,32.4833,32.4984,32.4,32.4303,31909.0
2015-10-29 10:25:00,42.88,42.93,42.84,42.84,18457.0,32.4379,32.4757,32.4076,32.4076,18457.0
2015-10-29 10:30:00,42.84,42.87,42.81,42.87,17461.0,32.4076,32.4303,32.3849,32.4303,17461.0
2015-10-29 10:35:00,42.87,42.89,42.83,42.87,14720.0,32.4303,32.4454,32.4,32.4303,14720.0
2015-10-29 10:40:00,42.86,42.87,42.79,42.85,18496.0,32.4227,32.4303,32.3698,32.4152,18496.0
2015-10-29 10:45:00,42.86,42.88,42.8,42.8,11519.0,32.4227,32.4379,32.3773,32.3773,11519.0
2015-10-29 10:50:00,42.8,42.86,42.78,42.85,12678.0,32.3773,32.4227,32.3622,32.4152,12678.0
2015-10-29 10:55:00,42.86,42.92,42.85,42.87,10006.0,32.4227,32.4681,32.4152,32.4303,10006.0
2015-10-29 11:00:00,42.87,42.91,42.83,42.85,15585.0,32.4303,32.4606,32.4,32.4152,15585.0
2015-10-29 11:05:00,42.85,42.88,42.83,42.88,14211.0,32.4152,32.4379,32.4,32.4379,14211.0
2015-10-29 11:10:00,42.89,42.89,42.85,42.85,14591.0,32.4454,32.4454,32.4152,32.4152,14591.0
2015-10-29 11:15:00,42.85,42.86,42.81,42.83,27192.0,32.4152,32.4227,32.3849,32.4,27192.0
2015-10-29 11:20:00,42.83,42.84,42.81,42.81,12200.0,32.4,32.4076,32.3849,32.3849,12200.0
2015-10-29 11:25:00,42.81,42.86,42.81,42.83,15409.0,32.3849,32.4227,32.3849,32.4,15409.0
2015-10-29 11:30:00,42.82,42.89,42.82,42.88,9547.0,32.3925,32.4454,32.3925,32.4379,9547.0
2015-10-29 11:35:00,42.88,42.92,42.87,42.92,14614.0,32.4379,32.4681,32.4303,32.4681,14614.0
2015-10-29 11:40:00,42.92,42.99,42.91,42.99,29021.0,32.4681,32.5211,32.4606,32.5211,29021.0
2015-10-29 11:45:00,43.0,43.0,42.92,42.93,8494.0,32.5286,32.5286,32.4681,32.4757,8494.0
2015-10-29 11:50:00,42.93,42.97,42.92,42.95,12415.0,32.4757,32.5059,32.4681,32.4908,12415.0
2015-10-29 11:55:00,42.95,43.0,42.94,42.99,9233.0,32.4908,32.5286,32.4833,32.5211,9233.0
2015-10-29 12:00:00,42.99,43.02,42.98,42.99,8256.0,32.5211,32.5438,32.5135,32.5211,8256.0
2015-10-29 12:05:00,42.99,42.99,42.9,42.93,19853.0,32.5211,32.5211,32.453,32.4757,19853.0
2015-10-29 12:10:00,42.92,42.98,42.91,42.96,32368.0,32.4681,32.5135,32.4606,32.4984,32368.0
2015-10-29 12:15:00,42.96,43.03,42.96,43.03,13496.0,32.4984,32.5513,32.4984,32.5513,13496.0
2015-10-29 12:20:00,43.04,43.09,43.01,43.09,10279.0,32.5589,32.5967,32.5362,32.5967,10279.0
2015-10-29 12:25:00,43.09,43.13,43.08,43.09,11744.0,32.5967,32.627,32.5892,32.5967,11744.0
2015-10-29 12:30:00,43.09,43.12,43.04,43.05,17452.0,32.5967,32.6194,32.5589,32.5665,17452.0
2015-10-29 12:35:00,43.05,43.06,43.02,43.03,14765.0,32.5665,32.574,32.5438,32.5513,14765.0
2015-10-29 12:40:00,43.02,43.07,43.0,43.05,14447.0,32.5438,32.5816,32.5286,32.5665,14447.0
2015-10-29 12:45:00,43.06,43.06,43.03,43.06,8522.0,32.574,32.574,32.5513,32.574,8522.0
2015-10-29 12:50:00,43.06,43.06,43.02,43.05,15598.0,32.574,32.574,32.5438,32.5665,15598.0
2015-10-29 12:55:00,43.05,43.08,43.04,43.08,10331.0,32.5665,32.5892,32.5589,32.5892,10331.0
2015-10-29 13:00:00,43.08,43.09,43.03,43.05,18424.0,32.5892,32.5967,32.5513,32.5665,18424.0
2015-10-29 13:05:00,43.04,43.04,43.0,43.02,20222.0,32.5589,32.5589,32.5286,32.5438,20222.0
2015-10-29 13:10:00,43.02,43.02,42.97,43.0,15731.0,32.5438,32.5438,32.5059,32.5286,15731.0
2015-10-29 13:15:00,43.02,43.04,42.99,43.03,20979.0,32.5438,32.5589,32.5211,32.5513,20979.0
2015-10-29 13:20:00,43.02,43.03,42.98,43.0,29599.0,32.5438,32.5513,32.5135,32.5286,29599.0
2015-10-29 13:25:00,42.99,43.01,42.98,42.99,11068.0,32.5211,32.5362,32.5135,32.5211,11068.0
2015-10-29 13:30:00,42.99,43.01,42.97,42.99,27723.0,32.5211,32.5362,32.5059,32.5211,27723.0
2015-10-29 13:35:00,42.98,42.99,42.95,42.95,13900.0,32.5135,32.5211,32.4908,32.4908,13900.0
2015-10-29 13:40:00,42.94,42.98,42.93,42.98,20122.0,32.4833,32.5135,32.4757,32.5135,20122.0
2015-10-29 13:45:00,42.98,42.99,42.97,42.98,7769.0,32.5135,32.5211,32.5059,32.5135,7769.0
2015-10-29 13:50:00,42.98,42.98,42.92,42.94,16039.0,32.5135,32.5135,32.4681,32.4833,16039.0
2015-10-29 13:55:00,42.94,42.96,42.9,42.9,12395.0,32.4833,32.4984,32.453,32.453,12395.0
2015-10-29 14:00:00,42.9,42.98,42.9,42.98,17262.0,32.453,32.5135,32.453,32.5135,17262.0
2015-10-29 14:05:00,42.98,43.01,42.97,42.98,16257.0,32.5135,32.5362,32.5059,32.5135,16257.0
2015-10-29 14:10:00,42.96,43.01,42.94,43.01,11492.0,32.4984,32.5362,32.4833,32.5362,11492.0
2015-10-29 14:15:00,43.01,43.07,43.0,43.05,9822.0,32.5362,32.5816,32.5286,32.5665,9822.0
2015-10-29 14:20:00,43.05,43.06,43.02,43.05,43562.0,32.5665,32.574,32.5438,32.5665,43562.0
2015-10-29 14:25:00,43.06,43.06,43.03,43.03,5645.0,32.574,32.574,32.5513,32.5513,5645.0
2015-10-29 14:30:00,43.04,43.05,43.0,43.02,8925.0,32.5589,32.5665,32.5286,32.5438,8925.0
2015-10-29 14:35:00,43.01,43.01,42.95,42.98,11319.0,32.5362,32.5362,32.4908,32.5135,11319.0
2015-10-29 14:40:00,42.98,43.03,42.98,43.01,9453.0,32.5135,32.5513,32.5135,32.5362,9453.0
2015-10-29 14:45:00,43.02,43.06,43.01,43.02,8723.0,32.5438,32.574,32.5362,32.5438,8723.0
2015-10-29 14:50:00,43.03,43.08,43.03,43.05,14567.0,32.5513,32.5892,32.5513,32.5665,14567.0
2015-10-29 14:55:00,43.05,43.06,43.04,43.06,11048.0,32.5665,32.574,32.5589,32.574,11048.0
2015-10-29 15:00:00,43.06,43.06,43.02,43.02,17705.0,32.574,32.574,32.5438,32.5438,17705.0
2015-10-29 15:05:00,43.01,43.05,43.01,43.02,20559.0,32.5362,32.5665,32.5362,32.5438,20559.0
2015-10-29 15:10:00,43.02,43.05,43.0,43.05,12120.0,32.5438,32.5665,32.5286,32.5665,12120.0
2015-10-29 15:15:00,43.05,43.09,43.04,43.08,19110.0,32.5665,32.5967,32.5589,32.5892,19110.0
2015-10-29 15:20:00,43.09,43.11,43.09,43.11,20694.0,32.5967,32.6119,32.5967,32.6119,20694.0
2015-10-29 15:25:00,43.1,43.11,43.09,43.09,43365.0,32.6043,32.6119,32.5967,32.5967,43365.0
2015-10-29 15:30:00,43.09,43.09,43.06,43.07,50098.0,32.5967,32.5967,32.574,32.5816,50098.0
2015-10-29 15:35:00,43.07,43.12,43.06,43.12,32089.0,32.5816,32.6194,32.574,32.6194,32089.0
2015-10-29 15:40:00,43.12,43.16,43.12,43.15,29339.0,32.6194,32.6497,32.6194,32.6421,29339.0
2015-10-29 15:45:00,43.15,43.15,43.11,43.11,20017.0,32.6421,32.6421,32.6119,32.6119,20017.0
2015-10-29 15:50:00,43.11,43.13,43.11,43.12,13770.0,32.6119,32.627,32.6119,32.6194,13770.0
2015-10-29 15:55:00,43.12,43.16,43.08,43.16,123212.0,32.6194,32.6497,32.5892,32.6497,123212.0
2015-10-30 09:30:00,43.24,43.24,43.01,43.22,35106.0,32.7102,32.7102,32.5362,32.6951,35106.0
2015-10-30 09:35:00,43.22,43.25,43.12,43.16,38350.0,32.6951,32.7178,32.6194,32.6497,38350.0
2015-10-30 09:40:00,43.14,43.21,43.09,43.11,25715.0,32.6346,32.6875,32.5967,32.6119,25715.0
2015-10-30 09:45:00,43.12,43.15,43.01,43.02,18521.0,32.6194,32.6421,32.5362,32.5438,18521.0
2015-10-30 09:50:00,43.02,43.02,42.85,42.97,124202.0,32.5438,32.5438,32.4152,32.5059,124202.0
2015-10-30 09:55:00,42.95,43.0,42.92,42.92,26219.0,32.4908,32.5286,32.4681,32.4681,26219.0
2015-10-30 10:00:00,42.92,42.95,42.82,42.93,18548.0,32.4681,32.4908,32.3925,32.4757,18548.0
2015-10-30 10:05:00,42.92,42.92,42.83,42.85,19849.0,32.4681,32.4681,32.4,32.4152,19849.0
2015-10-30 10:10:00,42.85,42.9,42.83,42.9,23261.0,32.4152,32.453,32.4,32.453,23261.0
2015-10-30 10:15:00,42.9,42.94,42.86,42.87,30293.0,32.453,32.4833,32.4227,32.4303,30293.0
2015-10-30 10:20:00,42.87,42.91,42.85,42.89,11200.0,32.4303,32.4606,32.4152,32.4454,11200.0
2015-10-30 10:25:00,42.88,42.89,42.83,42.87,14915.0,32.4379,32.4454,32.4,32.4303,14915.0
2015-10-30 10:30:00,42.86,42.92,42.84,42.92,12601.0,32.4227,32.4681,32.4076,32.4681,12601.0
2015-10-30 10:35:00,42.92,42.95,42.89,42.9,6995.0,32.4681,32.4908,32.4454,32.453,6995.0
2015-10-30 10:40:00,42.89,42.95,42.88,42.94,8370.0,32.4454,32.4908,32.4379,32.4833,8370.0
2015-10-30 10:45:00,42.94,42.98,42.92,42.97,28428.0,32.4833,32.5135,32.4681,32.5059,28428.0
2015-10-30 10:50:00,42.98,43.0,42.95,42.98,9252.0,32.5135,32.5286,32.4908,32.5135,9252.0
2015-10-30 10:55:00,42.98,42.98,42.89,42.91,17874.0,32.5135,32.5135,32.4454,32.4606,17874.0
2015-10-30 11:00:00,42.91,42.92,42.85,42.86,11260.0,32.4606,32.4681,32.4152,32.4227,11260.0
2015-10-30 11:05:00,42.85,42.93,42.84,42.88,15937.0,32.4152,32.4757,32.4076,32.4379,15937.0
2015-10-30 11:10:00,42.88,42.91,42.84,42.86,16337.0,32.4379,32.4606,32.4076,32.4227,16337.0
2015-10-30 11:15:00,42.86,42.91,42.84,42.87,26981.0,32.4227,32.4606,32.4076,32.4303,26981.0
2015-10-30 11:20:00,42.87,42.88,42.8,42.83,38431.0,32.4303,32.4379,32.3773,32.4,38431.0
2015-10-30 11:25:00,42.83,42.91,42.82,42.89,23045.0,32.4,32.4606,32.3925,32.4454,23045.0
2015-10-30 11:30:00,42.89,42.9,42.86,42.89,6125.0,32.4454,32.453,32.4227,32.4454,6125.0
2015-10-30 11:35:00,42.9,42.91,42.87,42.89,18990.0,32.453,32.4606,32.4303,32.4454,18990.0
2015-10-30 11:40:00,42.89,42.9,42.86,42.88,80378.0,32.4454,32.453,32.4227,32.4379,80378.0
2015-10-30 11:45:00,42.88,42.89,42.85,42.89,20748.0,32.4379,32.4454,32.4152,32.4454,20748.0
2015-10-30 11:50:00,42.88,42.9,42.86,42.86,20427.0,32.4379,32.453,32.4227,32.4227,20427.0
2015-10-30 11:55:00,42.87,42.87,42.84,42.86,17708.0,32.4303,32.4303,32.4076,32.4227,17708.0
2015-10-30 12:00:00,42.86,42.88,42.83,42.86,16124.0,32.4227,32.4379,32.4,32.4227,16124.0
2015-10-30 12:05:00,42.87,42.87,42.84,42.85,17291.0,32.4303,32.4303,32.4076,32.4152,17291.0
2015-10-30 12:10:00,42.85,42.86,42.83,42.83,20728.0,32.4152,32.4227,32.4,32.4,20728.0
2015-10-30 12:15:00,42.82,42.86,42.8,42.85,27307.0,32.3925,32.4227,32.3773,32.4152,27307.0
2015-10-30 12:20:00,42.85,42.86,42.83,42.85,13580.0,32.4152,32.4227,32.4,32.4152,13580.0
2015-10-30 12:25:00,42.84,42.86,42.81,42.84,25802.0,32.4076,32.4227,32.3849,32.4076,25802.0
2015-10-30 12:30:00,42.84,42.86,42.84,42.86,17085.0,32.4076,32.4227,32.4076,32.4227,17085.0
2015-10-30 12:35:00,42.86,42.87,42.83,42.85,16708.0,32.4227,32.4303,32.4,32.4152,16708.0
2015-10-30 12:40:00,42.85,42.85,42.84,42.84,6541.0,32.4152,32.4152,32.4076,32.4076,6541.0
2015-10-30 12:45:00,42.84,42.85,42.83,42.83,21515.0,32.4076,32.4152,32.4,32.4,21515.0
2015-10-30 12:50:00,42.83,42.84,42.8,42.84,13232.0,32.4,32.4076,32.3773,32.4076,13232.0
2015-10-30 12:55:00,42.83,42.88,42.83,42.86,32679.0,32.4,32.4379,32.4,32.4227,32679.0
2015-10-30 13:00:00,42.87,42.87,42.81,42.82,15129.0,32.4303,32.4303,32.3849,32.3925,15129.0
2015-10-30 13:05:00,42.81,42.82,42.73,42.73,11055.0,32.3849,32.3925,32.3244,32.3244,11055.0
2015-10-30 13:10:00,42.73,42.75,42.73,42.73,14463.0,32.3244,32.3395,32.3244,32.3244,14463.0
2015-10-30 13:15:00,42.74,42.77,42.73,42.77,31869.0,32.332,32.3547,32.3244,32.3547,31869.0
2015-10-30 13:20:00,42.76,42.77,42.75,42.76,10800.0,32.3471,32.3547,32.3395,32.3471,10800.0
2015-10-30 13:25:00,42.75,42.76,42.7,42.74,37887.0,32.3395,32.3471,32.3017,32.332,37887.0
2015-10-30 13:30:00,42.75,42.75,42.69,42.7,25246.0,32.3395,32.3395,32.2941,32.3017,25246.0
2015-10-30 13:35:00,42.7,42.73,42.7,42.73,14827.0,32.3017,32.3244,32.3017,32.3244,14827.0
2015-10-30 13:40:00,42.73,42.74,42.7,42.7,16626.0,32.3244,32.332,32.3017,32.3017,16626.0
2015-10-30 13:45:00,42.7,42.75,42.7,42.73,16878.0,32.3017,32.3395,32.3017,32.3244,16878.0
2015-10-30 13:50:00,42.73,42.75,42.7,42.72,16088.0,32.3244,32.3395,32.3017,32.3168,16088.0
2015-10-30 13:55:00,42.71,42.74,42.7,42.7,11987.0,32.3093,32.332,32.3017,32.3017,11987.0
2015-10-30 14:00:00,42.7,42.73,42.69,42.71,14754.0,32.3017,32.3244,32.2941,32.3093,14754.0
2015-10-30 14:05:00,42.72,42.72,42.69,42.7,13125.0,32.3168,32.3168,32.2941,32.3017,13125.0
2015-10-30 14:10:00,42.69,42.8,42.68,42.78,52914.0,32.2941,32.3773,32.2866,32.3622,52914.0
2015-10-30 14:15:00,42.79,42.82,42.79,42.82,11007.0,32.3698,32.3925,32.3698,32.3925,11007.0
2015-10-30 14:20:00,42.81,42.86,42.8,42.85,51868.0,32.3849,32.4227,32.3773,32.4152,51868.0
2015-10-30 14:25:00,42.84,42.85,42.79,42.8,10058.0,32.4076,32.4152,32.3698,32.3773,10058.0
2015-10-30 14:30:00,42.8,42.83,42.79,42.82,17255.0,32.3773,32.4,32.3698,32.3925,17255.0
2015-10-30 14:35:00,42.81,42.82,42.78,42.78,16482.0,32.3849,32.3925,32.3622,32.3622,16482.0
2015-10-30 14:40:00,42.79,42.8,42.77,42.8,19885.0,32.3698,32.3773,32.3547,32.3773,19885.0
2015-10-30 14:45:00,42.79,42.81,42.73,42.76,29108.0,32.3698,32.3849,32.3244,32.3471,29108.0
2015-10-30 14:50:00,42.75,42.79,42.74,42.76,23214.0,32.3395,32.3698,32.332,32.3471,23214.0
2015-10-30 14:55:00,42.77,42.77,42.68,42.69,26575.0,32.3547,32.3547,32.2866,32.2941,26575.0
2015-10-30 15:00:00,42.69,42.76,42.66,42.75,42663.0,32.2941,32.3471,32.2714,32.3395,42663.0
2015-10-30 15:05:00,42.74,42.76,42.71,42.73,20753.0,32.332,32.3471,32.3093,32.3244,20753.0
2015-10-30 15:10:00,42.73,42.76,42.72,42.73,26947.0,32.3244,32.3471,32.3168,32.3244,26947.0
2015-10-30 15:15:00,42.73,42.76,42.73,42.74,34292.0,32.3244,32.3471,32.3244,32.332,34292.0
2015-10-30 15:20:00,42.74,42.77,42.72,42.73,28553.0,32.332,32.3547,32.3168,32.3244,28553.0
2015-10-30 15:25:00,42.73,42.74,42.65,42.65,33595.0,32.3244,32.332,32.2639,32.2639,33595.0
2015-10-30 15:30:00,42.65,42.72,42.64,42.71,39765.0,32.2639,32.3168,32.2563,32.3093,39765.0
2015-10-30 15:35:00,42.72,42.72,42.69,42.72,15603.0,32.3168,32.3168,32.2941,32.3168,15603.0
2015-10-30 15:40:00,42.71,42.72,42.59,42.59,39126.0,32.3093,32.3168,32.2185,32.2185,39126.0
2015-10-30 15:45:00,42.58,42.68,42.57,42.66,80002.0,32.2109,32.2866,32.2034,32.2714,80002.0
2015-10-30 15:50:00,42.66,42.68,42.65,42.68,89927.0,32.2714,32.2866,32.2639,32.2866,89927.0
2015-10-30 15:55:00,42.68,42.79,42.65,42.71,394341.0,32.2866,32.3698,32.2639,32.3093,394341.0
2015-11-02 09:30:00,42.73,42.78,42.54,42.61,43531.0,32.3244,32.3622,32.1807,32.2336,43531.0
2015-11-02 09:35:00,42.6,42.71,42.56,42.68,7992.0,32.2261,32.3093,32.1958,32.2866,7992.0
2015-11-02 09:40:00,42.68,42.75,42.62,42.72,70300.0,32.2866,32.3395,32.2412,32.3168,70300.0
2015-11-02 09:45:00,42.7,42.77,42.69,42.76,22529.0,32.3017,32.3547,32.2941,32.3471,22529.0
2015-11-02 09:50:00,42.77,42.84,42.77,42.8,30818.0,32.3547,32.4076,32.3547,32.3773,30818.0
2015-11-02 09:55:00,42.79,42.81,42.77,42.8,29988.0,32.3698,32.3849,32.3547,32.3773,29988.0
2015-11-02 10:00:00,42.79,42.87,42.78,42.82,27874.0,32.3698,32.4303,32.3622,32.3925,27874.0
2015-11-02 10:05:00,42.83,42.85,42.74,42.74,22283.0,32.4,32.4152,32.332,32.332,22283.0
2015-11-02 10:10:00,42.75,42.85,42.73,42.85,28344.0,32.3395,32.4152,32.3244,32.4152,28344.0
2015-11-02 10:15:00,42.84,42.89,42.81,42.84,35061.0,32.4076,32.4454,32.3849,32.4076,35061.0
2015-11-02 10:20:00,42.83,42.94,42.83,42.92,16264.0,32.4,32.4833,32.4,32.4681,16264.0
2015-11-02 10:25:00,42.93,43.04,42.92,43.01,32068.0,32.4757,32.5589,32.4681,32.5362,32068.0
2015-11-02 10:30:00,43.02,43.06,43.0,43.02,15704.0,32.5438,32.574,32.5286,32.5438,15704.0
2015-11-02 10:35:00,43.02,43.04,43.0,43.04,16089.0,32.5438,32.5589,32.5286,32.5589,16089.0
2015-11-02 10:40:00,43.04,43.06,43.02,43.06,29388.0,32.5589,32.574,32.5438,32.574,29388.0
2015-11-02 10:45:00,43.06,43.1,43.04,43.08,35896.0,32.574,32.6043,32.5589,32.5892,35896.0
2015-11-02 10:50:00,43.08,43.12,43.04,43.12,40867.0,32.5892,32.6194,32.5589,32.6194,40867.0
2015-11-02 10:55:00,43.13,43.19,43.12,43.19,14383.0,32.627,32.6724,32.6194,32.6724,14383.0
2015-11-02 11:00:00,43.19,43.19,43.15,43.17,16203.0,32.6724,32.6724,32.6421,32.6572,16203.0
2015-11-02 11:05:00,43.17,43.26,43.17,43.24,28795.0,32.6572,32.7253,32.6572,32.7102,28795.0
2015-11-02 11:10:00,43.25,43.25,43.19,43.19,11112.0,32.7178,32.7178,32.6724,32.6724,11112.0
2015-11-02 11:15:00,43.19,43.26,43.19,43.25,14348.0,32.6724,32.7253,32.6724,32.7178,14348.0
2015-11-02 11:20:00,43.24,43.26,43.21,43.24,18405.0,32.7102,32.7253,32.6875,32.7102,18405.0
2015-11-02 11:25:00,43.24,43.25,43.19,43.2,11619.0,32.7102,32.7178,32.6724,32.6799,11619.0
2015-11-02 11:30:00,43.2,43.26,43.2,43.23,20941.0,32.6799,32.7253,32.6799,32.7026,20941.0
2015-11-02 11:35:00,43.23,43.25,43.21,43.25,11655.0,32.7026,32.7178,32.6875,32.7178,11655.0
2015-11-02 11:40:00,43.24,43.26,43.2,43.25,19956.0,32.7102,32.7253,32.6799,32.7178,19956.0
2015-11-02 11:45:00,43.25,43.26,43.23,43.23,15503.0,32.7178,32.7253,32.7026,32.7026,15503.0
2015-11-02 11:50:00,43.23,43.28,43.23,43.28,9750.0,32.7026,32.7405,32.7026,32.7405,9750.0
2015-11-02 11:55:00,43.28,43.34,43.28,43.29,14794.0,32.7405,32.7858,32.7405,32.748,14794.0
2015-11-02 12:00:00,43.28,43.3,43.27,43.27,14723.0,32.7405,32.7556,32.7329,32.7329,14723.0
2015-11-02 12:05:00,43.28,43.3,43.27,43.3,11933.0,32.7405,32.7556,32.7329,32.7556,11933.0
2015-11-02 12:10:00,43.29,43.31,43.25,43.25,10500.0,32.748,32.7632,32.7178,32.7178,10500.0
2015-11-02 12:15:00,43.25,43.3,43.25,43.3,9076.0,32.7178,32.7556,32.7178,32.7556,9076.0
2015-11-02 12:20:00,43.3,43.32,43.28,43.29,9826.0,32.7556,32.7707,32.7405,32.748,9826.0
2015-11-02 12:25:00,43.29,43.3,43.28,43.28,3204.0,32.748,32.7556,32.7405,32.7405,3204.0
2015-11-02 12:30:00,43.28,43.29,43.26,43.29,7049.0,32.7405,32.748,32.7253,32.748,7049.0
2015-11-02 12:35:00,43.29,43.33,43.27,43.32,7592.0,32.748,32.7783,32.7329,32.7707,7592.0
2015-11-02 12:40:00,43.3,43.34,43.29,43.31,10787.0,32.7556,32.7858,32.748,32.7632,10787.0
2015-11-02 12:45:00,43.32,43.36,43.32,43.35,8637.0,32.7707,32.801,32.7707,32.7934,8637.0
2015-11-02 12:50:00,43.35,43.39,43.34,43.39,9598.0,32.7934,32.8237,32.7858,32.8237,9598.0
2015-11-02 12:55:00,43.39,43.47,43.38,43.44,27037.0,32.8237,32.8842,32.8161,32.8615,27037.0
2015-11-02 13:00:00,43.44,43.47,43.36,43.36,14188.0,32.8615,32.8842,32.801,32.801,14188.0
2015-11-02 13:05:00,43.36,43.37,43.34,43.36,6707.0,32.801,32.8085,32.7858,32.801,6707.0
2015-11-02 13:10:00,43.36,43.36,43.3,43.33,12975.0,32.801,32.801,32.7556,32.7783,12975.0
2015-11-02 13:15:00,43.33,43.33,43.27,43.27,13905.0,32.7783,32.7783,32.7329,32.7329,13905.0
2015-11-02 13:20:00,43.28,43.31,43.27,43.28,10888.0,32.7405,32.7632,32.7329,32.7405,10888.0
2015-11-02 13:25:00,43.29,43.3,43.26,43.27,19018.0,32.748,32.7556,32.7253,32.7329,19018.0
2015-11-02 13:30:00,43.26,43.26,43.23,43.23,12676.0,32.7253,32.7253,32.7026,32.7026,12676.0
2015-11-02 13:35:00,43.24,43.26,43.23,43.25,43046.0,32.7102,32.7253,32.7026,32.7178,43046.0
2015-11-02 13:40:00,43.24,43.25,43.19,43.19,18063.0,32.7102,32.7178,32.6724,32.6724,18063.0
2015-11-02 13:45:00,43.2,43.22,43.19,43.22,18066.0,32.6799,32.6951,32.6724,32.6951,18066.0
2015-11-02 13:50:00,43.22,43.26,43.22,43.25,13947.0,32.6951,32.7253,32.6951,32.7178,13947.0
2015-11-02 13:55:00,43.25,43.25,43.21,43.24,7002.0,32.7178,32.7178,32.6875,32.7102,7002.0
2015-11-02 14:00:00,43.24,43.27,43.24,43.25,6400.0,32.7102,32.7329,32.7102,32.7178,6400.0
2015-11-02 14:05:00,43.25,43.3,43.25,43.3,18094.0,32.7178,32.7556,32.7178,32.7556,18094.0
2015-11-02 14:10:00,43.3,43.35,43.3,43.34,15648.0,32.7556,32.7934,32.7556,32.7858,15648.0
2015-11-02 14:15:00,43.33,43.4,43.3,43.4,28245.0,32.7783,32.8312,32.7556,32.8312,28245.0
2015-11-02 14:20:00,43.39,43.47,43.39,43.47,19528.0,32.8237,32.8842,32.8237,32.8842,19528.0
2015-11-02 14:25:00,43.46,43.46,43.39,43.4,30241.0,32.8766,32.8766,32.8237,32.8312,30241.0
2015-11-02 14:30:00,43.41,43.42,43.36,43.41,17671.0,32.8388,32.8464,32.801,32.8388,17671.0
2015-11-02 14:35:00,43.41,43.44,43.41,43.42,11313.0,32.8388,32.8615,32.8388,32.8464,11313.0
2015-11-02 14:40:00,43.42,43.46,43.4,43.42,14264.0,32.8464,32.8766,32.8312,32.8464,14264.0
2015-11-02 14:45:00,43.42,43.47,43.42,43.45,31077.0,32.8464,32.8842,32.8464,32.8691,31077.0
2015-11-02 14:50:00,43.45,43.5,43.41,43.5,24564.0,32.8691,32.9069,32.8388,32.9069,24564.0
2015-11-02 14:55:00,43.51,43.53,43.49,43.51,22396.0,32.9144,32.9296,32.8993,32.9144,22396.0
2015-11-02 15:00:00,43.51,43.61,43.51,43.57,43968.0,32.9144,32.9901,32.9144,32.9598,43968.0
2015-11-02 15:05:00,43.57,43.59,43.52,43.56,30524.0,32.9598,32.975,32.922,32.9523,30524.0
2015-11-02 15:10:00,43.56,43.6,43.54,43.59,20339.0,32.9523,32.9825,32.9371,32.975,20339.0
2015-11-02 15:15:00,43.59,43.59,43.5,43.57,67870.0,32.975,32.975,32.9069,32.9598,67870.0
2015-11-02 15:20:00,43.58,43.62,43.57,43.58,20381.0,32.9674,32.9977,32.9598,32.9674,20381.0
2015-11-02 15:25:00,43.57,43.67,43.57,43.65,52389.0,32.9598,33.0355,32.9598,33.0204,52389.0
2015-11-02 15:30:00,43.65,43.68,43.57,43.58,38109.0,33.0204,33.043,32.9598,32.9674,38109.0
2015-11-02 15:35:00,43.58,43.58,43.52,43.53,38783.0,32.9674,32.9674,32.922,32.9296,38783.0
2015-11-02 15:40:00,43.52,43.62,43.52,43.6,48098.0,32.922,32.9977,32.922,32.9825,48098.0
2015-11-02 15:45:00,43.61,43.63,43.58,43.58,54379.0,32.9901,33.0052,32.9674,32.9674,54379.0
2015-11-02 15:50:00,43.58,43.6,43.52,43.54,93355.0,32.9674,32.9825,32.922,32.9371,93355.0
2015-11-02 15:55:00,43.54,43.68,43.54,43.67,199008.0,32.9371,33.043,32.9371,33.0355,199008.0
2015-11-03 09:30:00,43.45,43.53,43.34,43.38,43162.0,32.8691,32.9296,32.7858,32.8161,43162.0
2015-11-03 09:35:00,43.38,43.57,43.25,43.56,24435.0,32.8161,32.9598,32.7178,32.9523,24435.0
2015-11-03 09:40:00,43.56,43.57,43.27,43.27,24138.0,32.9523,32.9598,32.7329,32.7329,24138.0
2015-11-03 09:45:00,43.26,43.34,43.23,43.28,84107.0,32.7253,32.7858,32.7026,32.7405,84107.0
2015-11-03 09:50:00,43.27,43.27,43.11,43.18,97707.0,32.7329,32.7329,32.6119,32.6648,97707.0
2015-11-03 09:55:00,43.18,43.24,43.18,43.18,8115.0,32.6648,32.7102,32.6648,32.6648,8115.0
2015-11-03 10:00:00,43.22,43.3,43.22,43.29,59425.0,32.6951,32.7556,32.6951,32.748,59425.0
2015-11-03 10:05:00,43.3,43.32,43.26,43.3,17659.0,32.7556,32.7707,32.7253,32.7556,17659.0
2015-11-03 10:10:00,43.3,43.35,43.3,43.34,14334.0,32.7556,32.7934,32.7556,32.7858,14334.0
2015-11-03 10:15:00,43.35,43.41,43.33,43.41,26976.0,32.7934,32.8388,32.7783,32.8388,26976.0
2015-11-03 10:20:00,43.39,43.44,43.39,43.4,5129.0,32.8237,32.8615,32.8237,32.8312,5129.0
2015-11-03 10:25:00,43.41,43.5,43.4,43.46,66255.0,32.8388,32.9069,32.8312,32.8766,66255.0
2015-11-03 10:30:00,43.46,43.51,43.42,43.48,14409.0,32.8766,32.9144,32.8464,32.8918,14409.0
2015-11-03 10:35:00,43.49,43.49,43.42,43.47,12612.0,32.8993,32.8993,32.8464,32.8842,12612.0
2015-11-03 10:40:00,43.46,43.49,43.45,43.47,6589.0,32.8766,32.8993,32.8691,32.8842,6589.0
2015-11-03 10:45:00,43.46,43.46,43.41,43.41,6160.0,32.8766,32.8766,32.8388,32.8388,6160.0
2015-11-03 10:50:00,43.4,43.4,43.35,43.36,6995.0,32.8312,32.8312,32.7934,32.801,6995.0
2015-11-03 10:55:00,43.37,43.41,43.36,43.37,15583.0,32.8085,32.8388,32.801,32.8085,15583.0
2015-11-03 11:00:00,43.37,43.38,43.32,43.33,11140.0,32.8085,32.8161,32.7707,32.7783,11140.0
2015-11-03 11:05:00,43.33,43.36,43.31,43.35,10144.0,32.7783,32.801,32.7632,32.7934,10144.0
2015-11-03 11:10:00,43.34,43.38,43.34,43.38,17500.0,32.7858,32.8161,32.7858,32.8161,17500.0
2015-11-03 11:15:00,43.37,43.37,43.32,43.35,6261.0,32.8085,32.8085,32.7707,32.7934,6261.0
2015-11-03 11:20:00,43.34,43.34,43.29,43.34,16805.0,32.7858,32.7858,32.748,32.7858,16805.0
2015-11-03 11:25:00,43.33,43.34,43.27,43.27,23312.0,32.7783,32.7858,32.7329,32.7329,23312.0
2015-11-03 11:30:00,43.27,43.29,43.27,43.29,11499.0,32.7329,32.748,32.7329,32.748,11499.0
2015-11-03 11:35:00,43.29,43.33,43.25,43.33,17229.0,32.748,32.7783,32.7178,32.7783,17229.0
2015-11-03 11:40:00,43.32,43.34,43.26,43.32,9662.0,32.7707,32.7858,32.7253,32.7707,9662.0
2015-11-03 11:45:00,43.33,43.33,43.31,43.33,2150.0,32.7783,32.7783,32.7632,32.7783,2150.0
2015-11-03 11:50:00,43.32,43.34,43.28,43.34,11552.0,32.7707,32.7858,32.7405,32.7858,11552.0
2015-11-03 11:55:00,43.34,43.36,43.34,43.35,13216.0,32.7858,32.801,32.7858,32.7934,13216.0
2015-11-03 12:00:00,43.35,43.37,43.33,43.36,13748.0,32.7934,32.8085,32.7783,32.801,13748.0
2015-11-03 12:05:00,43.36,43.37,43.31,43.34,9250.0,32.801,32.8085,32.7632,32.7858,9250.0
2015-11-03 12:10:00,43.34,43.36,43.3,43.32,7820.0,32.7858,32.801,32.7556,32.7707,7820.0
2015-11-03 12:15:00,43.31,43.33,43.3,43.32,16335.0,32.7632,32.7783,32.7556,32.7707,16335.0
2015-11-03 12:20:00,43.32,43.32,43.25,43.25,10697.0,32.7707,32.7707,32.7178,32.7178,10697.0
2015-11-03 12:25:00,43.25,43.32,43.24,43.3,10912.0,32.7178,32.7707,32.7102,32.7556,10912.0
2015-11-03 12:30:00,43.3,43.31,43.27,43.3,9575.0,32.7556,32.7632,32.7329,32.7556,9575.0
2015-11-03 12:35:00,43.3,43.31,43.24,43.24,10968.0,32.7556,32.7632,32.7102,32.7102,10968.0
2015-11-03 12:40:00,43.23,43.23,43.19,43.2,11186.0,32.7026,32.7026,32.6724,32.6799,11186.0
2015-11-03 12:45:00,43.2,43.21,43.18,43.2,12436.0,32.6799,32.6875,32.6648,32.6799,12436.0
2015-11-03 12:50:00,43.19,43.24,43.19,43.23,13740.0,32.6724,32.7102,32.6724,32.7026,13740.0
2015-11-03 12:55:00,43.23,43.25,43.21,43.21,6826.0,32.7026,32.7178,32.6875,32.6875,6826.0
2015-11-03 13:00:00,43.21,43.24,43.21,43.24,11922.0,32.6875,32.7102,32.6875,32.7102,11922.0
2015-11-03 13:05:00,43.24,43.24,43.19,43.19,7048.0,32.7102,32.7102,32.6724,32.6724,7048.0
2015-11-03 13:10:00,43.2,43.24,43.2,43.24,4939.0,32.6799,32.7102,32.6799,32.7102,4939.0
2015-11-03 13:15:00,43.25,43.26,43.22,43.24,27639.0,32.7178,32.7253,32.6951,32.7102,27639.0
2015-11-03 13:20:00,43.25,43.25,43.17,43.21,33168.0,32.7178,32.7178,32.6572,32.6875,33168.0
2015-11-03 13:25:00,43.21,43.23,43.2,43.22,6216.0,32.6875,32.7026,32.6799,32.6951,6216.0
2015-11-03 13:30:00,43.22,43.22,43.18,43.2,9887.0,32.6951,32.6951,32.6648,32.6799,9887.0
2015-11-03 13:35:00,43.19,43.2,43.17,43.2,8512.0,32.6724,32.6799,32.6572,32.6799,8512.0
2015-11-03 13:40:00,43.2,43.22,43.18,43.21,10673.0,32.6799,32.6951,32.6648,32.6875,10673.0
2015-11-03 13:45:00,43.21,43.21,43.18,43.18,11916.0,32.6875,32.6875,32.6648,32.6648,11916.0
2015-11-03 13:50:00,43.19,43.2,43.16,43.16,9840.0,32.6724,32.6799,32.6497,32.6497,9840.0
2015-11-03 13:55:00,43.15,43.19,43.15,43.17,12701.0,32.6421,32.6724,32.6421,32.6572,12701.0
2015-11-03 14:00:00,43.16,43.17,43.14,43.16,11997.0,32.6497,32.6572,32.6346,32.6497,11997.0
2015-11-03 14:05:00,43.15,43.25,43.15,43.25,22653.0,32.6421,32.7178,32.6421,32.7178,22653.0
2015-11-03 14:10:00,43.24,43.27,43.21,43.27,15962.0,32.7102,32.7329,32.6875,32.7329,15962.0
2015-11-03 14:15:00,43.26,43.28,43.24,43.25,25831.0,32.7253,32.7405,32.7102,32.7178,25831.0
2015-11-03 14:20:00,43.26,43.26,43.21,43.22,35857.0,32.7253,32.7253,32.6875,32.6951,35857.0
2015-11-03 14:25:00,43.22,43.31,43.21,43.31,20047.0,32.6951,32.7632,32.6875,32.7632,20047.0
2015-11-03 14:30:00,43.33,43.36,43.33,43.34,9310.0,32.7783,32.801,32.7783,32.7858,9310.0
2015-11-03 14:35:00,43.34,43.39,43.33,43.37,22254.0,32.7858,32.8237,32.7783,32.8085,22254.0
2015-11-03 14:40:00,43.36,43.4,43.34,43.34,12888.0,32.801,32.8312,32.7858,32.7858,12888.0
2015-11-03 14:45:00,43.33,43.37,43.32,43.36,24074.0,32.7783,32.8085,32.7707,32.801,24074.0
2015-11-03 14:50:00,43.37,43.39,43.36,43.36,13261.0,32.8085,32.8237,32.801,32.801,13261.0
2015-11-03 14:55:00,43.36,43.36,43.33,43.35,14696.0,32.801,32.801,32.7783,32.7934,14696.0
2015-11-03 15:00:00,43.36,43.36,43.3,43.31,14806.0,32.801,32.801,32.7556,32.7632,14806.0
2015-11-03 15:05:00,43.32,43.36,43.31,43.34,27836.0,32.7707,32.801,32.7632,32.7858,27836.0
2015-11-03 15:10:00,43.33,43.39,43.33,43.37,24552.0,32.7783,32.8237,32.7783,32.8085,24552.0
2015-11-03 15:15:00,43.37,43.38,43.32,43.34,18085.0,32.8085,32.8161,32.7707,32.7858,18085.0
2015-11-03 15:20:00,43.35,43.35,43.3,43.31,19220.0,32.7934,32.7934,32.7556,32.7632,19220.0
2015-11-03 15:25:00,43.31,43.33,43.27,43.27,23628.0,32.7632,32.7783,32.7329,32.7329,23628.0
2015-11-03 15:30:00,43.27,43.28,43.22,43.25,31274.0,32.7329,32.7405,32.6951,32.7178,31274.0
2015-11-03 15:35:00,43.25,43.27,43.21,43.23,30704.0,32.7178,32.7329,32.6875,32.7026,30704.0
2015-11-03 15:40:00,43.23,43.23,43.2,43.22,27383.0,32.7026,32.7026,32.6799,32.6951,27383.0
2015-11-03 15:45:00,43.23,43.25,43.2,43.22,53602.0,32.7026,32.7178,32.6799,32.6951,53602.0
2015-11-03 15:50:00,43.22,43.23,43.21,43.22,36924.0,32.6951,32.7026,32.6875,32.6951,36924.0
2015-11-03 15:55:00,43.22,43.25,43.19,43.24,112942.0,32.6951,32.7178,32.6724,32.7102,112942.0
2015-11-04 09:30:00,43.36,43.49,43.07,43.18,42929.0,32.801,32.8993,32.5816,32.6648,42929.0
2015-11-04 09:35:00,43.21,43.26,43.14,43.18,76637.0,32.6875,32.7253,32.6346,32.6648,76637.0
2015-11-04 09:40:00,43.16,43.28,43.16,43.26,8101.0,32.6497,32.7405,32.6497,32.7253,8101.0
2015-11-04 09:45:00,43.26,43.31,43.23,43.24,78602.0,32.7253,32.7632,32.7026,32.7102,78602.0
2015-11-04 09:50:00,43.24,43.24,43.15,43.15,14664.0,32.7102,32.7102,32.6421,32.6421,14664.0
2015-11-04 09:55:00,43.17,43.25,43.14,43.25,14401.0,32.6572,32.7178,32.6346,32.7178,14401.0
2015-11-04 10:00:00,43.21,43.22,43.15,43.22,8440.0,32.6875,32.6951,32.6421,32.6951,8440.0
2015-11-04 10:05:00,43.2,43.23,43.19,43.22,5849.0,32.6799,32.7026,32.6724,32.6951,5849.0
2015-11-04 10:10:00,43.23,43.27,43.23,43.26,26180.0,32.7026,32.7329,32.7026,32.7253,26180.0
2015-11-04 10:15:00,43.26,43.3,43.25,43.3,13886.0,32.7253,32.7556,32.7178,32.7556,13886.0
2015-11-04 10:20:00,43.29,43.31,43.29,43.31,5602.0,32.748,32.7632,32.748,32.7632,5602.0
2015-11-04 10:25:00,43.3,43.31,43.27,43.27,15572.0,32.7556,32.7632,32.7329,32.7329,15572.0
2015-11-04 10:30:00,43.27,43.32,43.25,43.3,25550.0,32.7329,32.7707,32.7178,32.7556,25550.0
2015-11-04 10:35:00,43.3,43.33,43.29,43.3,13213.0,32.7556,32.7783,32.748,32.7556,13213.0
2015-11-04 10:40:00,43.3,43.31,43.23,43.25,20911.0,32.7556,32.7632,32.7026,32.7178,20911.0
2015-11-04 10:45:00,43.24,43.27,43.22,43.25,6324.0,32.7102,32.7329,32.6951,32.7178,6324.0
2015-11-04 10:50:00,43.25,43.25,43.17,43.19,7837.0,32.7178,32.7178,32.6572,32.6724,7837.0
2015-11-04 10:55:00,43.18,43.18,43.11,43.12,10155.0,32.6648,32.6648,32.6119,32.6194,10155.0
2015-11-04 11:00:00,43.11,43.16,43.11,43.12,9506.0,32.6119,32.6497,32.6119,32.6194,9506.0
2015-11-04 11:05:00,43.11,43.12,43.03,43.04,17534.0,32.6119,32.6194,32.5513,32.5589,17534.0
2015-11-04 11:10:00,43.03,43.05,43.0,43.04,6022.0,32.5513,32.5665,32.5286,32.5589,6022.0
2015-11-04 11:15:00,43.04,43.07,43.04,43.05,6568.0,32.5589,32.5816,32.5589,32.5665,6568.0
2015-11-04 11:20:00,43.05,43.08,43.02,43.02,9660.0,32.5665,32.5892,32.5438,32.5438,9660.0
2015-11-04 11:25:00,43.02,43.02,42.99,42.99,9787.0,32.5438,32.5438,32.5211,32.5211,9787.0
2015-11-04 11:30:00,43.0,43.04,43.0,43.0,8506.0,32.5286,32.5589,32.5286,32.5286,8506.0
2015-11-04 11:35:00,42.99,43.01,42.95,42.99,6758.0,32.5211,32.5362,32.4908,32.5211,6758.0
2015-11-04 11:40:00,43.0,43.06,43.0,43.04,14640.0,32.5286,32.574,32.5286,32.5589,14640.0
2015-11-04 11:45:00,43.04,43.05,43.0,43.05,7784.0,32.5589,32.5665,32.5286,32.5665,7784.0
2015-11-04 11:50:00,43.04,43.04,43.01,43.04,17866.0,32.5589,32.5589,32.5362,32.5589,17866.0
2015-11-04 11:55:00,43.05,43.06,43.02,43.05,15371.0,32.5665,32.574,32.5438,32.5665,15371.0
2015-11-04 12:00:00,43.05,43.09,43.03,43.08,12482.0,32.5665,32.5967,32.5513,32.5892,12482.0
2015-11-04 12:05:00,43.08,43.16,43.08,43.16,13064.0,32.5892,32.6497,32.5892,32.6497,13064.0
2015-11-04 12:10:00,43.16,43.24,43.16,43.23,16067.0,32.6497,32.7102,32.6497,32.7026,16067.0
2015-11-04 12:15:00,43.23,43.24,43.18,43.19,27851.0,32.7026,32.7102,32.6648,32.6724,27851.0
2015-11-04 12:20:00,43.19,43.22,43.19,43.22,29363.0,32.6724,32.6951,32.6724,32.6951,29363.0
2015-11-04 12:25:00,43.22,43.26,43.21,43.24,19389.0,32.6951,32.7253,32.6875,32.7102,19389.0
2015-11-04 12:30:00,43.23,43.27,43.22,43.22,14801.0,32.7026,32.7329,32.6951,32.6951,14801.0
2015-11-04 12:35:00,43.22,43.23,43.21,43.23,10139.0,32.6951,32.7026,32.6875,32.7026,10139.0
2015-11-04 12:40:00,43.22,43.24,43.2,43.22,28434.0,32.6951,32.7102,32.6799,32.6951,28434.0
2015-11-04 12:45:00,43.22,43.25,43.22,43.25,4263.0,32.6951,32.7178,32.6951,32.7178,4263.0
2015-11-04 12:50:00,43.25,43.25,43.17,43.18,30845.0,32.7178,32.7178,32.6572,32.6648,30845.0
2015-11-04 12:55:00,43.18,43.23,43.17,43.23,22828.0,32.6648,32.7026,32.6572,32.7026,22828.0
2015-11-04 13:00:00,43.23,43.24,43.13,43.14,16488.0,32.7026,32.7102,32.627,32.6346,16488.0
2015-11-04 13:05:00,43.15,43.17,43.11,43.13,38747.0,32.6421,32.6572,32.6119,32.627,38747.0
2015-11-04 13:10:00,43.13,43.15,43.09,43.09,13398.0,32.627,32.6421,32.5967,32.5967,13398.0
2015-11-04 13:15:00,43.09,43.12,43.08,43.11,24058.0,32.5967,32.6194,32.5892,32.6119,24058.0
2015-11-04 13:20:00,43.1,43.1,43.03,43.04,14218.0,32.6043,32.6043,32.5513,32.5589,14218.0
2015-11-04 13:25:00,43.04,43.06,43.03,43.05,7740.0,32.5589,32.574,32.5513,32.5665,7740.0
2015-11-04 13:30:00,43.05,43.06,43.0,43.06,9387.0,32.5665,32.574,32.5286,32.574,9387.0
2015-11-04 13:35:00,43.05,43.06,43.04,43.05,3300.0,32.5665,32.574,32.5589,32.5665,3300.0
2015-11-04 13:40:00,43.05,43.08,43.04,43.08,4300.0,32.5665,32.5892,32.5589,32.5892,4300.0
2015-11-04 13:45:00,43.08,43.08,43.02,43.02,10572.0,32.5892,32.5892,32.5438,32.5438,10572.0
2015-11-04 13:50:00,43.03,43.06,43.02,43.03,8289.0,32.5513,32.574,32.5438,32.5513,8289.0
2015-11-04 13:55:00,43.02,43.02,42.99,43.01,8106.0,32.5438,32.5438,32.5211,32.5362,8106.0
2015-11-04 14:00:00,43.01,43.02,42.98,43.02,9785.0,32.5362,32.5438,32.5135,32.5438,9785.0
2015-11-04 14:05:00,43.02,43.08,43.01,43.05,10454.0,32.5438,32.5892,32.5362,32.5665,10454.0
2015-11-04 14:10:00,43.05,43.09,43.04,43.07,13382.0,32.5665,32.5967,32.5589,32.5816,13382.0
2015-11-04 14:15:00,43.08,43.09,43.07,43.08,7687.0,32.5892,32.5967,32.5816,32.5892,7687.0
2015-11-04 14:20:00,43.09,43.09,43.05,43.05,9436.0,32.5967,32.5967,32.5665,32.5665,9436.0
2015-11-04 14:25:00,43.04,43.04,43.01,43.04,15435.0,32.5589,32.5589,32.5362,32.5589,15435.0
2015-11-04 14:30:00,43.04,43.06,43.03,43.05,44619.0,32.5589,32.574,32.5513,32.5665,44619.0
2015-11-04 14:35:00,43.05,43.09,43.05,43.08,8322.0,32.5665,32.5967,32.5665,32.5892,8322.0
2015-11-04 14:40:00,43.08,43.08,43.01,43.01,39031.0,32.5892,32.5892,32.5362,32.5362,39031.0
2015-11-04 14:45:00,43.01,43.02,43.0,43.02,10011.0,32.5362,32.5438,32.5286,32.5438,10011.0
2015-11-04 14:50:00,43.02,43.03,43.0,43.03,8565.0,32.5438,32.5513,32.5286,32.5513,8565.0
2015-11-04 14:55:00,43.03,43.08,43.03,43.08,14437.0,32.5513,32.5892,32.5513,32.5892,14437.0
2015-11-04 15:00:00,43.09,43.1,43.06,43.06,12146.0,32.5967,32.6043,32.574,32.574,12146.0
2015-11-04 15:05:00,43.05,43.08,43.05,43.07,20324.0,32.5665,32.5892,32.5665,32.5816,20324.0
2015-11-04 15:10:00,43.06,43.09,43.05,43.05,11511.0,32.574,32.5967,32.5665,32.5665,11511.0
2015-11-04 15:15:00,43.04,43.08,43.04,43.06,22222.0,32.5589,32.5892,32.5589,32.574,22222.0
2015-11-04 15:20:00,43.07,43.1,43.06,43.09,22356.0,32.5816,32.6043,32.574,32.5967,22356.0
2015-11-04 15:25:00,43.1,43.12,43.09,43.09,17300.0,32.6043,32.6194,32.5967,32.5967,17300.0
2015-11-04 15:30:00,43.09,43.09,43.05,43.05,19760.0,32.5967,32.5967,32.5665,32.5665,19760.0
2015-11-04 15:35:00,43.05,43.06,43.03,43.05,13461.0,32.5665,32.574,32.5513,32.5665,13461.0
2015-11-04 15:40:00,43.05,43.07,43.01,43.03,26240.0,32.5665,32.5816,32.5362,32.5513,26240.0
2015-11-04 15:45:00,43.02,43.05,43.01,43.02,35468.0,32.5438,32.5665,32.5362,32.5438,35468.0
2015-11-04 15:50:00,43.03,43.04,43.01,43.01,23327.0,32.5513,32.5589,32.5362,32.5362,23327.0
2015-11-04 15:55:00,43.01,43.17,43.01,43.16,190118.0,32.5362,32.6572,32.5362,32.6497,190118.0
2015-11-05 09:30:00,43.08,43.26,43.02,43.02,36654.0,32.5892,32.7253,32.5438,32.5438,36654.0
2015-11-05 09:35:00,43.2,43.2,42.99,43.04,6971.0,32.6799,32.6799,32.5211,32.5589,6971.0
2015-11-05 09:40:00,43.05,43.1,42.96,42.97,9521.0,32.5665,32.6043,32.4984,32.5059,9521.0
2015-11-05 09:45:00,42.96,43.01,42.95,42.96,5822.0,32.4984,32.5362,32.4908,32.4984,5822.0
2015-11-05 09:50:00,42.98,43.08,42.97,43.06,50214.0,32.5135,32.5892,32.5059,32.574,50214.0
2015-11-05 09:55:00,43.05,43.17,43.05,43.17,5700.0,32.5665,32.6572,32.5665,32.6572,5700.0
2015-11-05 10:00:00,43.16,43.19,43.15,43.17,7222.0,32.6497,32.6724,32.6421,32.6572,7222.0
2015-11-05 10:05:00,43.17,43.19,43.13,43.13,10855.0,32.6572,32.6724,32.627,32.627,10855.0
2015-11-05 10:10:00,43.11,43.15,43.08,43.08,8965.0,32.6119,32.6421,32.5892,32.5892,8965.0
2015-11-05 10:15:00,43.08,43.09,43.03,43.03,20833.0,32.5892,32.5967,32.5513,32.5513,20833.0
2015-11-05 10:20:00,43.03,43.05,43.0,43.02,10174.0,32.5513,32.5665,32.5286,32.5438,10174.0
2015-11-05 10:25:00,43.02,43.02,42.91,42.91,9898.0,32.5438,32.5438,32.4606,32.4606,9898.0
2015-11-05 10:30:00,42.91,42.93,42.84,42.92,22950.0,32.4606,32.4757,32.4076,32.4681,22950.0
2015-11-05 10:35:00,42.93,42.97,42.92,42.95,15479.0,32.4757,32.5059,32.4681,32.4908,15479.0
2015-11-05 10:40:00,42.95,42.96,42.9,42.96,19670.0,32.4908,32.4984,32.453,32.4984,19670.0
2015-11-05 10:45:00,42.96,42.99,42.93,42.95,10506.0,32.4984,32.5211,32.4757,32.4908,10506.0
2015-11-05 10:50:00,42.96,43.0,42.95,43.0,8619.0,32.4984,32.5286,32.4908,32.5286,8619.0
2015-11-05 10:55:00,43.0,43.01,42.98,42.99,19766.0,32.5286,32.5362,32.5135,32.5211,19766.0
2015-11-05 11:00:00,42.99,43.03,42.97,43.02,15586.0,32.5211,32.5513,32.5059,32.5438,15586.0
2015-11-05 11:05:00,43.02,43.03,42.96,42.96,8439.0,32.5438,32.5513,32.4984,32.4984,8439.0
2015-11-05 11:10:00,42.96,42.96,42.92,42.96,5739.0,32.4984,32.4984,32.4681,32.4984,5739.0
2015-11-05 11:15:00,42.96,43.06,42.95,43.01,9401.0,32.4984,32.574,32.4908,32.5362,9401.0
2015-11-05 11:20:00,43.02,43.04,43.01,43.04,9358.0,32.5438,32.5589,32.5362,32.5589,9358.0
2015-11-05 11:25:00,43.04,43.1,43.04,43.05,9562.0,32.5589,32.6043,32.5589,32.5665,9562.0
2015-11-05 11:30:00,43.05,43.06,43.01,43.01,8147.0,32.5665,32.574,32.5362,32.5362,8147.0
2015-11-05 11:35:00,43.01,43.01,42.97,42.97,14698.0,32.5362,32.5362,32.5059,32.5059,14698.0
2015-11-05 11:40:00,42.96,43.05,42.95,43.05,13009.0,32.4984,32.5665,32.4908,32.5665,13009.0
2015-11-05 11:45:00,43.05,43.09,43.03,43.05,16685.0,32.5665,32.5967,32.5513,32.5665,16685.0
2015-11-05 11:50:00,43.05,43.07,43.03,43.04,6300.0,32.5665,32.5816,32.5513,32.5589,6300.0
2015-11-05 11:55:00,43.05,43.07,43.02,43.05,10478.0,32.5665,32.5816,32.5438,32.5665,10478.0
2015-11-05 12:00:00,43.06,43.07,43.03,43.04,7465.0,32.574,32.5816,32.5513,32.5589,7465.0
2015-11-05 12:05:00,43.04,43.09,43.03,43.04,5610.0,32.5589,32.5967,32.5513,32.5589,5610.0
2015-11-05 12:10:00,43.04,43.05,43.02,43.02,5647.0,32.5589,32.5665,32.5438,32.5438,5647.0
2015-11-05 12:15:00,43.03,43.1,43.03,43.1,5502.0,32.5513,32.6043,32.5513,32.6043,5502.0
2015-11-05 12:20:00,43.09,43.09,43.05,43.07,7569.0,32.5967,32.5967,32.5665,32.5816,7569.0
2015-11-05 12:25:00,43.06,43.16,43.06,43.14,6201.0,32.574,32.6497,32.574,32.6346,6201.0
2015-11-05 12:30:00,43.14,43.15,43.09,43.11,5304.0,32.6346,32.6421,32.5967,32.6119,5304.0
2015-11-05 12:35:00,43.1,43.13,43.07,43.13,6015.0,32.6043,32.627,32.5816,32.627,6015.0
2015-11-05 12:40:00,43.14,43.15,43.12,43.15,4431.0,32.6346,32.6421,32.6194,32.6421,4431.0
2015-11-05 12:45:00,43.14,43.16,43.11,43.14,9037.0,32.6346,32.6497,32.6119,32.6346,9037.0
2015-11-05 12:50:00,43.13,43.15,43.1,43.13,5652.0,32.627,32.6421,32.6043,32.627,5652.0
2015-11-05 12:55:00,43.14,43.18,43.13,43.18,5803.0,32.6346,32.6648,32.627,32.6648,5803.0
2015-11-05 13:00:00,43.18,43.2,43.16,43.18,6520.0,32.6648,32.6799,32.6497,32.6648,6520.0
2015-11-05 13:05:00,43.19,43.22,43.19,43.21,7481.0,32.6724,32.6951,32.6724,32.6875,7481.0
2015-11-05 13:10:00,43.22,43.24,43.2,43.2,11256.0,32.6951,32.7102,32.6799,32.6799,11256.0
2015-11-05 13:15:00,43.2,43.23,43.17,43.19,8134.0,32.6799,32.7026,32.6572,32.6724,8134.0
2015-11-05 13:20:00,43.18,43.19,43.13,43.18,12089.0,32.6648,32.6724,32.627,32.6648,12089.0
2015-11-05 13:25:00,43.18,43.22,43.16,43.18,12738.0,32.6648,32.6951,32.6497,32.6648,12738.0
2015-11-05 13:30:00,43.18,43.23,43.17,43.23,5661.0,32.6648,32.7026,32.6572,32.7026,5661.0
2015-11-05 13:35:00,43.22,43.23,43.2,43.2,6224.0,32.6951,32.7026,32.6799,32.6799,6224.0
2015-11-05 13:40:00,43.19,43.22,43.18,43.21,7031.0,32.6724,32.6951,32.6648,32.6875,7031.0
2015-11-05 13:45:00,43.21,43.22,43.18,43.21,7048.0,32.6875,32.6951,32.6648,32.6875,7048.0
2015-11-05 13:50:00,43.2,43.23,43.18,43.22,15299.0,32.6799,32.7026,32.6648,32.6951,15299.0
2015-11-05 13:55:00,43.22,43.23,43.16,43.2,75161.0,32.6951,32.7026,32.6497,32.6799,75161.0
2015-11-05 14:00:00,43.21,43.24,43.2,43.23,12877.0,32.6875,32.7102,32.6799,32.7026,12877.0
2015-11-05 14:05:00,43.23,43.25,43.18,43.19,26887.0,32.7026,32.7178,32.6648,32.6724,26887.0
2015-11-05 14:10:00,43.19,43.2,43.13,43.15,7176.0,32.6724,32.6799,32.627,32.6421,7176.0
2015-11-05 14:15:00,43.15,43.18,43.14,43.17,8256.0,32.6421,32.6648,32.6346,32.6572,8256.0
2015-11-05 14:20:00,43.16,43.16,43.13,43.13,9302.0,32.6497,32.6497,32.627,32.627,9302.0
2015-11-05 14:25:00,43.13,43.16,43.13,43.16,11100.0,32.627,32.6497,32.627,32.6497,11100.0
2015-11-05 14:30:00,43.16,43.18,43.14,43.16,9149.0,32.6497,32.6648,32.6346,32.6497,9149.0
2015-11-05 14:35:00,43.16,43.17,43.13,43.16,16824.0,32.6497,32.6572,32.627,32.6497,16824.0
2015-11-05 14:40:00,43.15,43.16,43.12,43.13,19809.0,32.6421,32.6497,32.6194,32.627,19809.0
2015-11-05 14:45:00,43.12,43.17,43.12,43.16,9557.0,32.6194,32.6572,32.6194,32.6497,9557.0
2015-11-05 14:50:00,43.17,43.21,43.17,43.2,9800.0,32.6572,32.6875,32.6572,32.6799,9800.0
2015-11-05 14:55:00,43.2,43.2,43.13,43.15,17872.0,32.6799,32.6799,32.627,32.6421,17872.0
2015-11-05 15:00:00,43.15,43.16,43.13,43.13,11117.0,32.6421,32.6497,32.627,32.627,11117.0
2015-11-05 15:05:00,43.13,43.14,43.12,43.14,8648.0,32.627,32.6346,32.6194,32.6346,8648.0
2015-11-05 15:10:00,43.14,43.15,43.08,43.08,14889.0,32.6346,32.6421,32.5892,32.5892,14889.0
2015-11-05 15:15:00,43.08,43.16,43.08,43.14,25445.0,32.5892,32.6497,32.5892,32.6346,25445.0
2015-11-05 15:20:00,43.15,43.2,43.14,43.2,24609.0,32.6421,32.6799,32.6346,32.6799,24609.0
2015-11-05 15:25:00,43.2,43.27,43.19,43.26,23270.0,32.6799,32.7329,32.6724,32.7253,23270.0
2015-11-05 15:30:00,43.26,43.27,43.19,43.19,50094.0,32.7253,32.7329,32.6724,32.6724,50094.0
2015-11-05 15:35:00,43.2,43.22,43.19,43.2,52397.0,32.6799,32.6951,32.6724,32.6799,52397.0
2015-11-05 15:40:00,43.2,43.21,43.18,43.19,90135.0,32.6799,32.6875,32.6648,32.6724,90135.0
2015-11-05 15:45:00,43.19,43.2,43.14,43.15,45843.0,32.6724,32.6799,32.6346,32.6421,45843.0
2015-11-05 15:50:00,43.15,43.2,43.15,43.17,46771.0,32.6421,32.6799,32.6421,32.6572,46771.0
2015-11-05 15:55:00,43.17,43.2,43.14,43.15,233976.0,32.6572,32.6799,32.6346,32.6421,233976.0
2015-11-06 09:30:00,42.46,42.66,42.46,42.6,69098.0,32.1201,32.2714,32.1201,32.2261,69098.0
2015-11-06 09:35:00,42.6,42.6,42.33,42.37,52055.0,32.2261,32.2261,32.0218,32.0521,52055.0
2015-11-06 09:40:00,42.39,42.39,42.3,42.31,20553.0,32.0672,32.0672,31.9991,32.0067,20553.0
2015-11-06 09:45:00,42.29,42.29,42.11,42.17,57481.0,31.9915,31.9915,31.8554,31.9008,57481.0
2015-11-06 09:50:00,42.17,42.18,42.05,42.05,26221.0,31.9008,31.9083,31.81,31.81,26221.0
2015-11-06 09:55:00,42.05,42.05,42.0,42.03,43816.0,31.81,31.81,31.7722,31.7949,43816.0
2015-11-06 10:00:00,42.03,42.11,41.99,41.99,46155.0,31.7949,31.8554,31.7646,31.7646,46155.0
2015-11-06 10:05:00,41.99,42.01,41.91,42.0,135845.0,31.7646,31.7797,31.7041,31.7722,135845.0
2015-11-06 10:10:00,42.0,42.13,41.99,42.12,58123.0,31.7722,31.8705,31.7646,31.8629,58123.0
2015-11-06 10:15:00,42.13,42.13,42.07,42.09,85962.0,31.8705,31.8705,31.8251,31.8402,85962.0
2015-11-06 10:20:00,42.09,42.11,42.04,42.04,90925.0,31.8402,31.8554,31.8024,31.8024,90925.0
2015-11-06 10:25:00,42.04,42.04,41.95,41.97,57268.0,31.8024,31.8024,31.7343,31.7495,57268.0
2015-11-06 10:30:00,41.98,42.03,41.96,42.03,56280.0,31.757,31.7949,31.7419,31.7949,56280.0
2015-11-06 10:35:00,42.03,42.07,42.01,42.01,53461.0,31.7949,31.8251,31.7797,31.7797,53461.0
2015-11-06 10:40:00,42.02,42.08,42.01,42.02,31937.0,31.7873,31.8327,31.7797,31.7873,31937.0
2015-11-06 10:45:00,42.02,42.08,42.02,42.04,27467.0,31.7873,31.8327,31.7873,31.8024,27467.0
2015-11-06 10:50:00,42.03,42.04,42.0,42.0,95512.0,31.7949,31.8024,31.7722,31.7722,95512.0
2015-11-06 10:55:00,41.99,41.99,41.88,41.88,22838.0,31.7646,31.7646,31.6814,31.6814,22838.0
2015-11-06 11:00:00,41.88,41.94,41.87,41.92,81032.0,31.6814,31.7268,31.6738,31.7116,81032.0
2015-11-06 11:05:00,41.92,41.94,41.86,41.88,88604.0,31.7116,31.7268,31.6663,31.6814,88604.0
2015-11-06 11:10:00,41.88,41.88,41.77,41.8,34648.0,31.6814,31.6814,31.5982,31.6209,34648.0
2015-11-06 11:15:00,41.79,41.8,41.68,41.69,33731.0,31.6133,31.6209,31.5301,31.5377,33731.0
2015-11-06 11:20:00,41.69,41.7,41.63,41.63,55477.0,31.5377,31.5452,31.4923,31.4923,55477.0
2015-11-06 11:25:00,41.64,41.75,41.63,41.74,35595.0,31.4998,31.583,31.4923,31.5755,35595.0
2015-11-06 11:30:00,41.75,41.87,41.75,41.86,26270.0,31.583,31.6738,31.583,31.6663,26270.0
2015-11-06 11:35:00,41.85,41.92,41.85,41.88,24011.0,31.6587,31.7116,31.6587,31.6814,24011.0
2015-11-06 11:40:00,41.88,41.88,41.82,41.82,14309.0,31.6814,31.6814,31.636,31.636,14309.0
2015-11-06 11:45:00,41.82,41.86,41.81,41.83,21382.0,31.636,31.6663,31.6284,31.6436,21382.0
2015-11-06 11:50:00,41.84,41.86,41.81,41.84,23944.0,31.6511,31.6663,31.6284,31.6511,23944.0
2015-11-06 11:55:00,41.85,41.85,41.77,41.79,27556.0,31.6587,31.6587,31.5982,31.6133,27556.0
2015-11-06 12:00:00,41.79,41.87,41.78,41.87,29475.0,31.6133,31.6738,31.6057,31.6738,29475.0
2015-11-06 12:05:00,41.86,41.86,41.84,41.85,18198.0,31.6663,31.6663,31.6511,31.6587,18198.0
2015-11-06 12:10:00,41.85,41.89,41.84,41.84,51051.0,31.6587,31.689,31.6511,31.6511,51051.0
2015-11-06 12:15:00,41.84,41.84,41.78,41.81,45587.0,31.6511,31.6511,31.6057,31.6284,45587.0
2015-11-06 12:20:00,41.81,41.82,41.78,41.81,15262.0,31.6284,31.636,31.6057,31.6284,15262.0
2015-11-06 12:25:00,41.8,41.82,41.75,41.75,47187.0,31.6209,31.636,31.583,31.583,47187.0
2015-11-06 12:30:00,41.76,41.79,41.75,41.75,10800.0,31.5906,31.6133,31.583,31.583,10800.0
2015-11-06 12:35:00,41.75,41.75,41.64,41.66,20178.0,31.583,31.583,31.4998,31.515,20178.0
2015-11-06 12:40:00,41.66,41.67,41.64,41.65,27197.0,31.515,31.5225,31.4998,31.5074,27197.0
2015-11-06 12:45:00,41.65,41.65,41.62,41.65,15148.0,31.5074,31.5074,31.4847,31.5074,15148.0
2015-11-06 12:50:00,41.66,41.67,41.62,41.62,11818.0,31.515,31.5225,31.4847,31.4847,11818.0
2015-11-06 12:55:00,41.61,41.66,41.6,41.66,13816.0,31.4771,31.515,31.4696,31.515,13816.0
2015-11-06 13:00:00,41.67,41.71,41.67,41.71,9239.0,31.5225,31.5528,31.5225,31.5528,9239.0
2015-11-06 13:05:00,41.71,41.78,41.66,41.78,26026.0,31.5528,31.6057,31.515,31.6057,26026.0
2015-11-06 13:10:00,41.78,41.82,41.76,41.79,115102.0,31.6057,31.636,31.5906,31.6133,115102.0
2015-11-06 13:15:00,41.79,41.79,41.71,41.71,18681.0,31.6133,31.6133,31.5528,31.5528,18681.0
2015-11-06 13:20:00,41.7,41.74,41.69,41.71,16811.0,31.5452,31.5755,31.5377,31.5528,16811.0
2015-11-06 13:25:00,41.72,41.79,41.71,41.73,23563.0,31.5603,31.6133,31.5528,31.5679,23563.0
2015-11-06 13:30:00,41.74,41.75,41.71,41.71,13634.0,31.5755,31.583,31.5528,31.5528,13634.0
2015-11-06 13:35:00,41.71,41.76,41.71,41.71,33603.0,31.5528,31.5906,31.5528,31.5528,33603.0
2015-11-06 13:40:00,41.7,41.71,41.68,41.7,74043.0,31.5452,31.5528,31.5301,31.5452,74043.0
2015-11-06 13:45:00,41.7,41.76,41.69,41.75,47818.0,31.5452,31.5906,31.5377,31.583,47818.0
2015-11-06 13:50:00,41.75,41.85,41.75,41.85,19018.0,31.583,31.6587,31.583,31.6587,19018.0
2015-11-06 13:55:00,41.85,41.87,41.82,41.86,25985.0,31.6587,31.6738,31.636,31.6663,25985.0
2015-11-06 14:00:00,41.86,42.01,41.85,41.97,51116.0,31.6663,31.7797,31.6587,31.7495,51116.0
2015-11-06 14:05:00,41.97,42.0,41.92,41.95,25382.0,31.7495,31.7722,31.7116,31.7343,25382.0
2015-11-06 14:10:00,41.94,41.95,41.87,41.88,21252.0,31.7268,31.7343,31.6738,31.6814,21252.0
2015-11-06 14:15:00,41.88,41.89,41.79,41.82,49189.0,31.6814,31.689,31.6133,31.636,49189.0
2015-11-06 14:20:00,41.83,41.85,41.81,41.82,15078.0,31.6436,31.6587,31.6284,31.636,15078.0
2015-11-06 14:25:00,41.82,41.86,41.8,41.8,51265.0,31.636,31.6663,31.6209,31.6209,51265.0
2015-11-06 14:30:00,41.79,41.79,41.69,41.69,20337.0,31.6133,31.6133,31.5377,31.5377,20337.0
2015-11-06 14:35:00,41.68,41.73,41.66,41.67,20970.0,31.5301,31.5679,31.515,31.5225,20970.0
2015-11-06 14:40:00,41.67,41.68,41.62,41.62,18449.0,31.5225,31.5301,31.4847,31.4847,18449.0
2015-11-06 14:45:00,41.63,41.66,41.59,41.63,33136.0,31.4923,31.515,31.462,31.4923,33136.0
2015-11-06 14:50:00,41.62,41.62,41.55,41.55,21361.0,31.4847,31.4847,31.4317,31.4317,21361.0
2015-11-06 14:55:00,41.55,41.6,41.52,41.57,54316.0,31.4317,31.4696,31.4091,31.4469,54316.0
2015-11-06 15:00:00,41.57,41.6,41.56,41.56,49609.0,31.4469,31.4696,31.4393,31.4393,49609.0
2015-11-06 15:05:00,41.56,41.63,41.56,41.58,44761.0,31.4393,31.4923,31.4393,31.4544,44761.0
2015-11-06 15:10:00,41.58,41.58,41.53,41.55,56105.0,31.4544,31.4544,31.4166,31.4317,56105.0
2015-11-06 15:15:00,41.55,41.56,41.49,41.49,43658.0,31.4317,31.4393,31.3864,31.3864,43658.0
2015-11-06 15:20:00,41.49,41.59,41.48,41.59,75824.0,31.3864,31.462,31.3788,31.462,75824.0
2015-11-06 15:25:00,41.6,41.7,41.56,41.7,67547.0,31.4696,31.5452,31.4393,31.5452,67547.0
2015-11-06 15:30:00,41.7,41.89,41.7,41.89,157254.0,31.5452,31.689,31.5452,31.689,157254.0
2015-11-06 15:35:00,41.89,41.95,41.88,41.91,175792.0,31.689,31.7343,31.6814,31.7041,175792.0
2015-11-06 15:40:00,41.91,41.96,41.87,41.94,102586.0,31.7041,31.7419,31.6738,31.7268,102586.0
2015-11-06 15:45:00,41.94,41.94,41.83,41.84,75786.0,31.7268,31.7268,31.6436,31.6511,75786.0
2015-11-06 15:50:00,41.83,41.87,41.83,41.87,82405.0,31.6436,31.6738,31.6436,31.6738,82405.0
2015-11-06 15:55:00,41.87,41.87,41.8,41.87,219463.0,31.6738,31.6738,31.6209,31.6738,219463.0
2015-11-09 09:30:00,41.69,41.78,41.42,41.62,43151.0,31.5377,31.6057,31.3334,31.4847,43151.0
2015-11-09 09:35:00,41.51,41.52,41.33,41.46,17980.0,31.4015,31.4091,31.2653,31.3637,17980.0
2015-11-09 09:40:00,41.46,41.51,41.19,41.21,29569.0,31.3637,31.4015,31.1594,31.1745,29569.0
2015-11-09 09:45:00,41.22,41.27,41.17,41.18,74738.0,31.1821,31.2199,31.1443,31.1518,74738.0
2015-11-09 09:50:00,41.19,41.21,41.11,41.15,22824.0,31.1594,31.1745,31.0989,31.1292,22824.0
2015-11-09 09:55:00,41.16,41.19,41.14,41.15,16800.0,31.1367,31.1594,31.1216,31.1292,16800.0
2015-11-09 10:00:00,41.15,41.2,41.12,41.16,31641.0,31.1292,31.167,31.1065,31.1367,31641.0
2015-11-09 10:05:00,41.16,41.18,41.13,41.16,26345.0,31.1367,31.1518,31.114,31.1367,26345.0
2015-11-09 10:10:00,41.17,41.17,41.09,41.09,15025.0,31.1443,31.1443,31.0838,31.0838,15025.0
2015-11-09 10:15:00,41.08,41.1,41.05,41.07,23455.0,31.0762,31.0913,31.0535,31.0686,23455.0
2015-11-09 10:20:00,41.06,41.07,40.97,40.98,28744.0,31.0611,31.0686,30.993,31.0006,28744.0
2015-11-09 10:25:00,40.98,41.1,40.98,41.09,29190.0,31.0006,31.0913,31.0006,31.0838,29190.0
2015-11-09 10:30:00,41.09,41.12,41.08,41.09,51106.0,31.0838,31.1065,31.0762,31.0838,51106.0
2015-11-09 10:35:00,41.09,41.11,41.08,41.09,55551.0,31.0838,31.0989,31.0762,31.0838,55551.0
2015-11-09 10:40:00,41.08,41.11,41.03,41.03,27129.0,31.0762,31.0989,31.0384,31.0384,27129.0
2015-11-09 10:45:00,41.04,41.07,41.02,41.03,31674.0,31.0459,31.0686,31.0308,31.0384,31674.0
2015-11-09 10:50:00,41.03,41.03,40.95,40.95,41869.0,31.0384,31.0384,30.9779,30.9779,41869.0
2015-11-09 10:55:00,40.96,41.02,40.95,40.98,23323.0,30.9854,31.0308,30.9779,31.0006,23323.0
2015-11-09 11:00:00,40.98,40.98,40.89,40.89,24480.0,31.0006,31.0006,30.9325,30.9325,24480.0
2015-11-09 11:05:00,40.9,40.9,40.79,40.83,36181.0,30.94,30.94,30.8568,30.8871,36181.0
2015-11-09 11:10:00,40.84,40.93,40.83,40.93,27093.0,30.8946,30.9627,30.8871,30.9627,27093.0
2015-11-09 11:15:00,40.92,40.93,40.83,40.9,20873.0,30.9552,30.9627,30.8871,30.94,20873.0
2015-11-09 11:20:00,40.89,40.92,40.84,40.91,22922.0,30.9325,30.9552,30.8946,30.9476,22922.0
2015-11-09 11:25:00,40.91,40.93,40.85,40.88,48388.0,30.9476,30.9627,30.9022,30.9249,48388.0
2015-11-09 11:30:00,40.88,40.92,40.85,40.86,31164.0,30.9249,30.9552,30.9022,30.9098,31164.0
2015-11-09 11:35:00,40.85,40.89,40.82,40.87,23553.0,30.9022,30.9325,30.8795,30.9173,23553.0
2015-11-09 11:40:00,40.87,40.87,40.81,40.84,34924.0,30.9173,30.9173,30.872,30.8946,34924.0
2015-11-09 11:45:00,40.84,40.86,40.81,40.86,20032.0,30.8946,30.9098,30.872,30.9098,20032.0
2015-11-09 11:50:00,40.85,40.87,40.83,40.85,13172.0,30.9022,30.9173,30.8871,30.9022,13172.0
2015-11-09 11:55:00,40.84,40.85,40.82,40.85,6753.0,30.8946,30.9022,30.8795,30.9022,6753.0
2015-11-09 12:00:00,40.85,40.85,40.76,40.83,23400.0,30.9022,30.9022,30.8341,30.8871,23400.0
2015-11-09 12:05:00,40.84,40.94,40.84,40.94,21743.0,30.8946,30.9703,30.8946,30.9703,21743.0
2015-11-09 12:10:00,40.95,40.99,40.9,40.93,25934.0,30.9779,31.0081,30.94,30.9627,25934.0
2015-11-09 12:15:00,40.93,40.96,40.92,40.95,17983.0,30.9627,30.9854,30.9552,30.9779,17983.0
2015-11-09 12:20:00,40.95,40.95,40.89,40.91,40839.0,30.9779,30.9779,30.9325,30.9476,40839.0
2015-11-09 12:25:00,40.91,40.96,40.9,40.94,10884.0,30.9476,30.9854,30.94,30.9703,10884.0
2015-11-09 12:30:00,40.93,40.93,40.88,40.89,35649.0,30.9627,30.9627,30.9249,30.9325,35649.0
2015-11-09 12:35:00,40.91,40.92,40.89,40.91,11077.0,30.9476,30.9552,30.9325,30.9476,11077.0
2015-11-09 12:40:00,40.91,41.06,40.9,41.06,19924.0,30.9476,31.0611,30.94,31.0611,19924.0
2015-11-09 12:45:00,41.05,41.09,41.05,41.07,24544.0,31.0535,31.0838,31.0535,31.0686,24544.0
2015-11-09 12:50:00,41.07,41.1,41.02,41.07,38090.0,31.0686,31.0913,31.0308,31.0686,38090.0
2015-11-09 12:55:00,41.08,41.08,40.96,40.96,44867.0,31.0762,31.0762,30.9854,30.9854,44867.0
2015-11-09 13:00:00,40.96,40.99,40.89,40.89,20264.0,30.9854,31.0081,30.9325,30.9325,20264.0
2015-11-09 13:05:00,40.91,40.93,40.86,40.88,12421.0,30.9476,30.9627,30.9098,30.9249,12421.0
2015-11-09 13:10:00,40.89,40.9,40.79,40.8,22271.0,30.9325,30.94,30.8568,30.8644,22271.0
2015-11-09 13:15:00,40.81,40.82,40.75,40.81,30290.0,30.872,30.8795,30.8266,30.872,30290.0
2015-11-09 13:20:00,40.8,40.87,40.8,40.86,17345.0,30.8644,30.9173,30.8644,30.9098,17345.0
2015-11-09 13:25:00,40.87,40.89,40.86,40.87,7458.0,30.9173,30.9325,30.9098,30.9173,7458.0
2015-11-09 13:30:00,40.88,40.89,40.79,40.79,11629.0,30.9249,30.9325,30.8568,30.8568,11629.0
2015-11-09 13:35:00,40.79,40.84,40.78,40.8,13556.0,30.8568,30.8946,30.8493,30.8644,13556.0
2015-11-09 13:40:00,40.81,40.83,40.77,40.83,15984.0,30.872,30.8871,30.8417,30.8871,15984.0
2015-11-09 13:45:00,40.82,40.82,40.76,40.78,16333.0,30.8795,30.8795,30.8341,30.8493,16333.0
2015-11-09 13:50:00,40.79,40.79,40.72,40.77,31457.0,30.8568,30.8568,30.8039,30.8417,31457.0
2015-11-09 13:55:00,40.78,40.8,40.77,40.8,23180.0,30.8493,30.8644,30.8417,30.8644,23180.0
2015-11-09 14:00:00,40.8,40.83,40.77,40.83,19934.0,30.8644,30.8871,30.8417,30.8871,19934.0
2015-11-09 14:05:00,40.82,40.86,40.79,40.84,27375.0,30.8795,30.9098,30.8568,30.8946,27375.0
2015-11-09 14:10:00,40.82,40.84,40.81,40.82,13837.0,30.8795,30.8946,30.872,30.8795,13837.0
2015-11-09 14:15:00,40.82,40.82,40.78,40.82,42815.0,30.8795,30.8795,30.8493,30.8795,42815.0
2015-11-09 14:20:00,40.82,40.83,40.78,40.8,16012.0,30.8795,30.8871,30.8493,30.8644,16012.0
2015-11-09 14:25:00,40.79,40.85,40.78,40.78,27405.0,30.8568,30.9022,30.8493,30.8493,27405.0
2015-11-09 14:30:00,40.78,40.85,40.78,40.84,36042.0,30.8493,30.9022,30.8493,30.8946,36042.0
2015-11-09 14:35:00,40.83,40.84,40.74,40.75,44454.0,30.8871,30.8946,30.819,30.8266,44454.0
2015-11-09 14:40:00,40.75,40.79,40.72,40.76,26906.0,30.8266,30.8568,30.8039,30.8341,26906.0
2015-11-09 14:45:00,40.76,40.76,40.72,40.75,34801.0,30.8341,30.8341,30.8039,30.8266,34801.0
2015-11-09 14:50:00,40.75,40.76,40.68,40.69,24581.0,30.8266,30.8341,30.7736,30.7812,24581.0
2015-11-09 14:55:00,40.7,40.75,40.69,40.7,17530.0,30.7887,30.8266,30.7812,30.7887,17530.0
2015-11-09 15:00:00,40.7,40.73,40.69,40.72,18460.0,30.7887,30.8114,30.7812,30.8039,18460.0
2015-11-09 15:05:00,40.73,40.76,40.64,40.66,45333.0,30.8114,30.8341,30.7434,30.7585,45333.0
2015-11-09 15:10:00,40.66,40.68,40.64,40.66,34532.0,30.7585,30.7736,30.7434,30.7585,34532.0
2015-11-09 15:15:00,40.66,40.68,40.58,40.68,54941.0,30.7585,30.7736,30.698,30.7736,54941.0
2015-11-09 15:20:00,40.67,40.69,40.61,40.69,65617.0,30.766,30.7812,30.7207,30.7812,65617.0
2015-11-09 15:25:00,40.69,40.77,40.69,40.76,36894.0,30.7812,30.8417,30.7812,30.8341,36894.0
2015-11-09 15:30:00,40.76,40.83,40.75,40.83,43264.0,30.8341,30.8871,30.8266,30.8871,43264.0
2015-11-09 15:35:00,40.83,40.86,40.8,40.86,74519.0,30.8871,30.9098,30.8644,30.9098,74519.0
2015-11-09 15:40:00,40.86,41.0,40.85,40.97,84223.0,30.9098,31.0157,30.9022,30.993,84223.0
2015-11-09 15:45:00,40.98,41.0,40.96,40.98,89681.0,31.0006,31.0157,30.9854,31.0006,89681.0
2015-11-09 15:50:00,40.98,40.99,40.91,40.92,101267.0,31.0006,31.0081,30.9476,30.9552,101267.0
2015-11-09 15:55:00,40.92,40.93,40.82,40.85,214883.0,30.9552,30.9627,30.8795,30.9022,214883.0
2015-11-10 09:30:00,40.9,41.07,40.89,41.07,50355.0,30.94,31.0686,30.9325,31.0686,50355.0
2015-11-10 09:35:00,41.08,41.09,40.99,41.04,21835.0,31.0762,31.0838,31.0081,31.0459,21835.0
2015-11-10 09:40:00,41.03,41.06,40.91,40.92,48867.0,31.0384,31.0611,30.9476,30.9552,48867.0
2015-11-10 09:45:00,40.9,40.93,40.87,40.9,24135.0,30.94,30.9627,30.9173,30.94,24135.0
2015-11-10 09:50:00,40.91,41.0,40.9,41.0,17795.0,30.9476,31.0157,30.94,31.0157,17795.0
2015-11-10 09:55:00,41.0,41.02,40.98,41.0,28655.0,31.0157,31.0308,31.0006,31.0157,28655.0
2015-11-10 10:00:00,41.0,41.03,40.98,41.01,32982.0,31.0157,31.0384,31.0006,31.0232,32982.0
2015-11-10 10:05:00,41.0,41.05,40.99,41.03,34504.0,31.0157,31.0535,31.0081,31.0384,34504.0
2015-11-10 10:10:00,41.03,41.11,41.02,41.09,22319.0,31.0384,31.0989,31.0308,31.0838,22319.0
2015-11-10 10:15:00,41.09,41.18,41.08,41.11,20308.0,31.0838,31.1518,31.0762,31.0989,20308.0
2015-11-10 10:20:00,41.11,41.18,41.08,41.16,31991.0,31.0989,31.1518,31.0762,31.1367,31991.0
2015-11-10 10:25:00,41.16,41.2,41.14,41.18,20622.0,31.1367,31.167,31.1216,31.1518,20622.0
2015-11-10 10:30:00,41.18,41.22,41.16,41.21,14758.0,31.1518,31.1821,31.1367,31.1745,14758.0
2015-11-10 10:35:00,41.21,41.3,41.19,41.3,20602.0,31.1745,31.2426,31.1594,31.2426,20602.0
2015-11-10 10:40:00,41.31,41.35,41.31,41.33,13935.0,31.2502,31.2805,31.2502,31.2653,13935.0
2015-11-10 10:45:00,41.33,41.34,41.29,41.3,18198.0,31.2653,31.2729,31.2351,31.2426,18198.0
2015-11-10 10:50:00,41.31,41.33,41.28,41.32,18877.0,31.2502,31.2653,31.2275,31.2578,18877.0
2015-11-10 10:55:00,41.31,41.32,41.27,41.29,15247.0,31.2502,31.2578,31.2199,31.2351,15247.0
2015-11-10 11:00:00,41.3,41.33,41.3,41.31,6565.0,31.2426,31.2653,31.2426,31.2502,6565.0
2015-11-10 11:05:00,41.3,41.31,41.27,41.3,21989.0,31.2426,31.2502,31.2199,31.2426,21989.0
2015-11-10 11:10:00,41.31,41.31,41.25,41.25,11316.0,31.2502,31.2502,31.2048,31.2048,11316.0
2015-11-10 11:15:00,41.24,41.33,41.24,41.32,13683.0,31.1972,31.2653,31.1972,31.2578,13683.0
2015-11-10 11:20:00,41.32,41.37,41.3,41.3,8719.0,31.2578,31.2956,31.2426,31.2426,8719.0
2015-11-10 11:25:00,41.3,41.31,41.24,41.26,23575.0,31.2426,31.2502,31.1972,31.2124,23575.0
2015-11-10 11:30:00,41.26,41.26,41.22,41.23,14283.0,31.2124,31.2124,31.1821,31.1897,14283.0
2015-11-10 11:35:00,41.23,41.27,41.21,41.24,11426.0,31.1897,31.2199,31.1745,31.1972,11426.0
2015-11-10 11:40:00,41.23,41.3,41.23,41.27,18767.0,31.1897,31.2426,31.1897,31.2199,18767.0
2015-11-10 11:45:00,41.27,41.28,41.25,41.26,12868.0,31.2199,31.2275,31.2048,31.2124,12868.0
2015-11-10 11:50:00,41.26,41.29,41.2,41.21,16697.0,31.2124,31.2351,31.167,31.1745,16697.0
2015-11-10 11:55:00,41.21,41.21,41.16,41.17,20032.0,31.1745,31.1745,31.1367,31.1443,20032.0
2015-11-10 12:00:00,41.16,41.17,41.09,41.1,17146.0,31.1367,31.1443,31.0838,31.0913,17146.0
2015-11-10 12:05:00,41.09,41.11,41.01,41.02,41945.0,31.0838,31.0989,31.0232,31.0308,41945.0
2015-11-10 12:10:00,41.02,41.03,40.98,40.98,37114.0,31.0308,31.0384,31.0006,31.0006,37114.0
2015-11-10 12:15:00,40.98,41.03,40.97,41.02,24425.0,31.0006,31.0384,30.993,31.0308,24425.0
2015-11-10 12:20:00,41.03,41.04,40.96,40.98,38468.0,31.0384,31.0459,30.9854,31.0006,38468.0
2015-11-10 12:25:00,40.98,41.0,40.94,40.94,19615.0,31.0006,31.0157,30.9703,30.9703,19615.0
2015-11-10 12:30:00,40.93,40.94,40.89,40.89,27328.0,30.9627,30.9703,30.9325,30.9325,27328.0
2015-11-10 12:35:00,40.89,40.93,40.86,40.91,28031.0,30.9325,30.9627,30.9098,30.9476,28031.0
2015-11-10 12:40:00,40.92,40.93,40.89,40.91,20487.0,30.9552,30.9627,30.9325,30.9476,20487.0
2015-11-10 12:45:00,40.9,40.92,40.87,40.89,32173.0,30.94,30.9552,30.9173,30.9325,32173.0
2015-11-10 12:50:00,40.89,40.92,40.88,40.92,21786.0,30.9325,30.9552,30.9249,30.9552,21786.0
2015-11-10 12:55:00,40.92,40.94,40.9,40.9,20752.0,30.9552,30.9703,30.94,30.94,20752.0
2015-11-10 13:00:00,40.91,40.93,40.89,40.89,15175.0,30.9476,30.9627,30.9325,30.9325,15175.0
2015-11-10 13:05:00,40.9,40.9,40.86,40.89,12015.0,30.94,30.94,30.9098,30.9325,12015.0
2015-11-10 13:10:00,40.89,40.9,40.85,40.85,16428.0,30.9325,30.94,30.9022,30.9022,16428.0
2015-11-10 13:15:00,40.85,40.88,40.82,40.83,15314.0,30.9022,30.9249,30.8795,30.8871,15314.0
2015-11-10 13:20:00,40.84,40.86,40.83,40.84,6927.0,30.8946,30.9098,30.8871,30.8946,6927.0
2015-11-10 13:25:00,40.84,40.9,40.84,40.9,17596.0,30.8946,30.94,30.8946,30.94,17596.0
2015-11-10 13:30:00,40.9,40.9,40.87,40.87,5452.0,30.94,30.94,30.9173,30.9173,5452.0
2015-11-10 13:35:00,40.87,40.9,40.86,40.9,9290.0,30.9173,30.94,30.9098,30.94,9290.0
2015-11-10 13:40:00,40.89,40.89,40.87,40.88,8068.0,30.9325,30.9325,30.9173,30.9249,8068.0
2015-11-10 13:45:00,40.88,40.88,40.86,40.88,6215.0,30.9249,30.9249,30.9098,30.9249,6215.0
2015-11-10 13:50:00,40.88,40.9,40.87,40.9,16016.0,30.9249,30.94,30.9173,30.94,16016.0
2015-11-10 13:55:00,40.89,40.91,40.87,40.91,15621.0,30.9325,30.9476,30.9173,30.9476,15621.0
2015-11-10 14:00:00,40.9,40.91,40.88,40.88,16166.0,30.94,30.9476,30.9249,30.9249,16166.0
2015-11-10 14:05:00,40.88,40.89,40.85,40.85,50725.0,30.9249,30.9325,30.9022,30.9022,50725.0
2015-11-10 14:10:00,40.85,40.92,40.85,40.92,15786.0,30.9022,30.9552,30.9022,30.9552,15786.0
2015-11-10 14:15:00,40.92,40.96,40.9,40.95,15027.0,30.9552,30.9854,30.94,30.9779,15027.0
2015-11-10 14:20:00,40.94,40.95,40.92,40.94,9914.0,30.9703,30.9779,30.9552,30.9703,9914.0
2015-11-10 14:25:00,40.94,40.95,40.91,40.95,13448.0,30.9703,30.9779,30.9476,30.9779,13448.0
2015-11-10 14:30:00,40.94,40.99,40.94,40.97,28790.0,30.9703,31.0081,30.9703,30.993,28790.0
2015-11-10 14:35:00,40.98,41.01,40.97,40.99,25178.0,31.0006,31.0232,30.993,31.0081,25178.0
2015-11-10 14:40:00,41.0,41.05,40.98,41.03,29323.0,31.0157,31.0535,31.0006,31.0384,29323.0
2015-11-10 14:45:00,41.03,41.05,41.02,41.04,9608.0,31.0384,31.0535,31.0308,31.0459,9608.0
2015-11-10 14:50:00,41.05,41.07,41.05,41.07,14882.0,31.0535,31.0686,31.0535,31.0686,14882.0
2015-11-10 14:55:00,41.07,41.08,41.04,41.04,13736.0,31.0686,31.0762,31.0459,31.0459,13736.0
2015-11-10 15:00:00,41.05,41.05,41.02,41.04,16551.0,31.0535,31.0535,31.0308,31.0459,16551.0
2015-11-10 15:05:00,41.04,41.06,41.04,41.06,15098.0,31.0459,31.0611,31.0459,31.0611,15098.0
2015-11-10 15:10:00,41.05,41.08,41.02,41.08,16770.0,31.0535,31.0762,31.0308,31.0762,16770.0
2015-11-10 15:15:00,41.08,41.1,41.06,41.07,19542.0,31.0762,31.0913,31.0611,31.0686,19542.0
2015-11-10 15:20:00,41.07,41.08,41.05,41.07,22099.0,31.0686,31.0762,31.0535,31.0686,22099.0
2015-11-10 15:25:00,41.07,41.12,41.05,41.12,26107.0,31.0686,31.1065,31.0535,31.1065,26107.0
2015-11-10 15:30:00,41.12,41.15,41.08,41.08,29840.0,31.1065,31.1292,31.0762,31.0762,29840.0
2015-11-10 15:35:00,41.07,41.11,41.06,41.08,29303.0,31.0686,31.0989,31.0611,31.0762,29303.0
2015-11-10 15:40:00,41.08,41.17,41.07,41.16,40516.0,31.0762,31.1443,31.0686,31.1367,40516.0
2015-11-10 15:45:00,41.16,41.21,41.16,41.18,63685.0,31.1367,31.1745,31.1367,31.1518,63685.0
2015-11-10 15:50:00,41.17,41.2,41.15,41.15,56907.0,31.1443,31.167,31.1292,31.1292,56907.0
2015-11-10 15:55:00,41.15,41.19,41.07,41.14,218289.0,31.1292,31.1594,31.0686,31.1216,218289.0
2015-11-11 09:30:00,41.13,41.43,41.12,41.31,50725.0,31.114,31.341,31.1065,31.2502,50725.0
2015-11-11 09:35:00,41.23,41.36,41.2,41.36,3984.0,31.1897,31.288,31.167,31.288,3984.0
2015-11-11 09:40:00,41.33,41.4,41.31,41.37,8443.0,31.2653,31.3183,31.2502,31.2956,8443.0
2015-11-11 09:45:00,41.37,41.39,41.31,41.37,62842.0,31.2956,31.3107,31.2502,31.2956,62842.0
2015-11-11 09:50:00,41.36,41.43,41.35,41.39,23807.0,31.288,31.341,31.2805,31.3107,23807.0
2015-11-11 09:55:00,41.38,41.4,41.35,41.38,9781.0,31.3031,31.3183,31.2805,31.3031,9781.0
2015-11-11 10:00:00,41.38,41.4,41.34,41.35,9372.0,31.3031,31.3183,31.2729,31.2805,9372.0
2015-11-11 10:05:00,41.35,41.4,41.32,41.37,18726.0,31.2805,31.3183,31.2578,31.2956,18726.0
2015-11-11 10:10:00,41.38,41.4,41.32,41.33,36529.0,31.3031,31.3183,31.2578,31.2653,36529.0
2015-11-11 10:15:00,41.32,41.37,41.29,41.34,11700.0,31.2578,31.2956,31.2351,31.2729,11700.0
2015-11-11 10:20:00,41.33,41.38,41.33,41.37,16508.0,31.2653,31.3031,31.2653,31.2956,16508.0
2015-11-11 10:25:00,41.37,41.39,41.35,41.38,18660.0,31.2956,31.3107,31.2805,31.3031,18660.0
2015-11-11 10:30:00,41.39,41.42,41.37,41.38,13744.0,31.3107,31.3334,31.2956,31.3031,13744.0
2015-11-11 10:35:00,41.37,41.37,41.22,41.26,18501.0,31.2956,31.2956,31.1821,31.2124,18501.0
2015-11-11 10:40:00,41.27,41.29,41.24,41.26,36625.0,31.2199,31.2351,31.1972,31.2124,36625.0
2015-11-11 10:45:00,41.25,41.29,41.22,41.22,17705.0,31.2048,31.2351,31.1821,31.1821,17705.0
2015-11-11 10:50:00,41.22,41.25,41.2,41.25,16437.0,31.1821,31.2048,31.167,31.2048,16437.0
2015-11-11 10:55:00,41.25,41.3,41.23,41.23,23215.0,31.2048,31.2426,31.1897,31.1897,23215.0
2015-11-11 11:00:00,41.23,41.24,41.18,41.2,12273.0,31.1897,31.1972,31.1518,31.167,12273.0
2015-11-11 11:05:00,41.19,41.21,41.18,41.19,8746.0,31.1594,31.1745,31.1518,31.1594,8746.0
2015-11-11 11:10:00,41.18,41.22,41.17,41.22,13879.0,31.1518,31.1821,31.1443,31.1821,13879.0
2015-11-11 11:15:00,41.22,41.27,41.22,41.22,6324.0,31.1821,31.2199,31.1821,31.1821,6324.0
2015-11-11 11:20:00,41.23,41.23,41.19,41.19,7791.0,31.1897,31.1897,31.1594,31.1594,7791.0
2015-11-11 11:25:00,41.2,41.2,41.18,41.2,14803.0,31.167,31.167,31.1518,31.167,14803.0
2015-11-11 11:30:00,41.21,41.26,41.21,41.24,6244.0,31.1745,31.2124,31.1745,31.1972,6244.0
2015-11-11 11:35:00,41.22,41.23,41.19,41.21,9194.0,31.1821,31.1897,31.1594,31.1745,9194.0
2015-11-11 11:40:00,41.22,41.27,41.22,41.26,9387.0,31.1821,31.2199,31.1821,31.2124,9387.0
2015-11-11 11:45:00,41.25,41.29,41.25,41.28,11209.0,31.2048,31.2351,31.2048,31.2275,11209.0
2015-11-11 11:50:00,41.29,41.3,41.28,41.29,5430.0,31.2351,31.2426,31.2275,31.2351,5430.0
2015-11-11 11:55:00,41.29,41.3,41.26,41.27,12501.0,31.2351,31.2426,31.2124,31.2199,12501.0
2015-11-11 12:00:00,41.27,41.29,41.26,41.27,8483.0,31.2199,31.2351,31.2124,31.2199,8483.0
2015-11-11 12:05:00,41.26,41.28,41.24,41.26,56845.0,31.2124,31.2275,31.1972,31.2124,56845.0
2015-11-11 12:10:00,41.26,41.26,41.23,41.23,14453.0,31.2124,31.2124,31.1897,31.1897,14453.0
2015-11-11 12:15:00,41.23,41.26,41.21,41.24,18578.0,31.1897,31.2124,31.1745,31.1972,18578.0
2015-11-11 12:20:00,41.24,41.27,41.23,41.23,17123.0,31.1972,31.2199,31.1897,31.1897,17123.0
2015-11-11 12:25:00,41.23,41.27,41.23,41.23,23774.0,31.1897,31.2199,31.1897,31.1897,23774.0
2015-11-11 12:30:00,41.24,41.26,41.23,41.25,10081.0,31.1972,31.2124,31.1897,31.2048,10081.0
2015-11-11 12:35:00,41.25,41.28,41.25,41.27,28365.0,31.2048,31.2275,31.2048,31.2199,28365.0
2015-11-11 12:40:00,41.27,41.28,41.24,41.26,22245.0,31.2199,31.2275,31.1972,31.2124,22245.0
2015-11-11 12:45:00,41.26,41.27,41.24,41.26,21198.0,31.2124,31.2199,31.1972,31.2124,21198.0
2015-11-11 12:50:00,41.26,41.27,41.24,41.27,15642.0,31.2124,31.2199,31.1972,31.2199,15642.0
2015-11-11 12:55:00,41.27,41.31,41.26,41.31,14694.0,31.2199,31.2502,31.2124,31.2502,14694.0
2015-11-11 13:00:00,41.31,41.4,41.31,41.39,12374.0,31.2502,31.3183,31.2502,31.3107,12374.0
2015-11-11 13:05:00,41.39,41.39,41.33,41.35,9379.0,31.3107,31.3107,31.2653,31.2805,9379.0
2015-11-11 13:10:00,41.35,41.35,41.29,41.31,10630.0,31.2805,31.2805,31.2351,31.2502,10630.0
2015-11-11 13:15:00,41.3,41.33,41.3,41.3,7514.0,31.2426,31.2653,31.2426,31.2426,7514.0
2015-11-11 13:20:00,41.3,41.34,41.29,41.29,12626.0,31.2426,31.2729,31.2351,31.2351,12626.0
2015-11-11 13:25:00,41.28,41.29,41.24,41.26,11744.0,31.2275,31.2351,31.1972,31.2124,11744.0
2015-11-11 13:30:00,41.26,41.27,41.23,41.23,8968.0,31.2124,31.2199,31.1897,31.1897,8968.0
2015-11-11 13:35:00,41.24,41.24,41.2,41.24,13300.0,31.1972,31.1972,31.167,31.1972,13300.0
2015-11-11 13:40:00,41.24,41.31,41.23,41.31,34503.0,31.1972,31.2502,31.1897,31.2502,34503.0
2015-11-11 13:45:00,41.31,41.32,41.29,41.31,5585.0,31.2502,31.2578,31.2351,31.2502,5585.0
2015-11-11 13:50:00,41.32,41.35,41.3,41.32,18862.0,31.2578,31.2805,31.2426,31.2578,18862.0
2015-11-11 13:55:00,41.33,41.35,41.3,41.34,51055.0,31.2653,31.2805,31.2426,31.2729,51055.0
2015-11-11 14:00:00,41.33,41.34,41.29,41.32,10069.0,31.2653,31.2729,31.2351,31.2578,10069.0
2015-11-11 14:05:00,41.32,41.36,41.3,41.36,16900.0,31.2578,31.288,31.2426,31.288,16900.0
2015-11-11 14:10:00,41.36,41.41,41.35,41.41,10088.0,31.288,31.3258,31.2805,31.3258,10088.0
2015-11-11 14:15:00,41.41,41.42,41.38,41.42,9050.0,31.3258,31.3334,31.3031,31.3334,9050.0
2015-11-11 14:20:00,41.42,41.43,41.38,41.4,12559.0,31.3334,31.341,31.3031,31.3183,12559.0
2015-11-11 14:25:00,41.4,41.47,41.4,41.46,17449.0,31.3183,31.3712,31.3183,31.3637,17449.0
2015-11-11 14:30:00,41.47,41.48,41.42,41.42,12059.0,31.3712,31.3788,31.3334,31.3334,12059.0
2015-11-11 14:35:00,41.42,41.42,41.38,41.4,7918.0,31.3334,31.3334,31.3031,31.3183,7918.0
2015-11-11 14:40:00,41.4,41.41,41.33,41.35,14743.0,31.3183,31.3258,31.2653,31.2805,14743.0
2015-11-11 14:45:00,41.35,41.39,41.35,41.37,12849.0,31.2805,31.3107,31.2805,31.2956,12849.0
2015-11-11 14:50:00,41.37,41.4,41.37,41.39,9709.0,31.2956,31.3183,31.2956,31.3107,9709.0
2015-11-11 14:55:00,41.39,41.39,41.35,41.35,15802.0,31.3107,31.3107,31.2805,31.2805,15802.0
2015-11-11 15:00:00,41.36,41.37,41.34,41.34,9698.0,31.288,31.2956,31.2729,31.2729,9698.0
2015-11-11 15:05:00,41.35,41.36,41.33,41.33,20626.0,31.2805,31.288,31.2653,31.2653,20626.0
2015-11-11 15:10:00,41.32,41.35,41.3,41.35,15542.0,31.2578,31.2805,31.2426,31.2805,15542.0
2015-11-11 15:15:00,41.35,41.36,41.31,41.32,16825.0,31.2805,31.288,31.2502,31.2578,16825.0
2015-11-11 15:20:00,41.32,41.35,41.31,41.31,11779.0,31.2578,31.2805,31.2502,31.2502,11779.0
2015-11-11 15:25:00,41.32,41.37,41.31,41.37,15886.0,31.2578,31.2956,31.2502,31.2956,15886.0
2015-11-11 15:30:00,41.37,41.37,41.32,41.32,21210.0,31.2956,31.2956,31.2578,31.2578,21210.0
2015-11-11 15:35:00,41.33,41.35,41.3,41.35,28760.0,31.2653,31.2805,31.2426,31.2805,28760.0
2015-11-11 15:40:00,41.34,41.37,41.32,41.37,39567.0,31.2729,31.2956,31.2578,31.2956,39567.0
2015-11-11 15:45:00,41.37,41.37,41.31,41.31,17095.0,31.2956,31.2956,31.2502,31.2502,17095.0
2015-11-11 15:50:00,41.32,41.36,41.31,41.36,27234.0,31.2578,31.288,31.2502,31.288,27234.0
2015-11-11 15:55:00,41.35,41.36,41.31,41.32,74647.0,31.2805,31.288,31.2502,31.2578,74647.0
2015-11-12 09:30:00,41.07,41.17,40.9,41.05,38105.0,31.0686,31.1443,30.94,31.0535,38105.0
2015-11-12 09:35:00,41.05,41.24,41.05,41.12,12246.0,31.0535,31.1972,31.0535,31.1065,12246.0
2015-11-12 09:40:00,41.14,41.15,41.03,41.03,18743.0,31.1216,31.1292,31.0384,31.0384,18743.0
2015-11-12 09:45:00,41.03,41.07,40.96,40.96,45098.0,31.0384,31.0686,30.9854,30.9854,45098.0
2015-11-12 09:50:00,40.95,40.98,40.91,40.91,37337.0,30.9779,31.0006,30.9476,30.9476,37337.0
2015-11-12 09:55:00,40.9,40.91,40.83,40.86,12203.0,30.94,30.9476,30.8871,30.9098,12203.0
2015-11-12 10:00:00,40.84,40.84,40.76,40.79,15009.0,30.8946,30.8946,30.8341,30.8568,15009.0
2015-11-12 10:05:00,40.78,40.81,40.75,40.79,11554.0,30.8493,30.872,30.8266,30.8568,11554.0
2015-11-12 10:10:00,40.78,40.78,40.73,40.75,17642.0,30.8493,30.8493,30.8114,30.8266,17642.0
2015-11-12 10:15:00,40.76,40.79,40.74,40.78,7207.0,30.8341,30.8568,30.819,30.8493,7207.0
2015-11-12 10:20:00,40.77,40.88,40.77,40.88,55142.0,30.8417,30.9249,30.8417,30.9249,55142.0
2015-11-12 10:25:00,40.87,40.87,40.84,40.87,8430.0,30.9173,30.9173,30.8946,30.9173,8430.0
2015-11-12 10:30:00,40.87,40.95,40.87,40.95,33977.0,30.9173,30.9779,30.9173,30.9779,33977.0
2015-11-12 10:35:00,40.96,41.02,40.95,41.0,34761.0,30.9854,31.0308,30.9779,31.0157,34761.0
2015-11-12 10:40:00,40.99,41.03,40.98,41.02,14790.0,31.0081,31.0384,31.0006,31.0308,14790.0
2015-11-12 10:45:00,41.02,41.03,40.98,40.98,11340.0,31.0308,31.0384,31.0006,31.0006,11340.0
2015-11-12 10:50:00,40.99,41.02,40.97,41.02,14592.0,31.0081,31.0308,30.993,31.0308,14592.0
2015-11-12 10:55:00,41.03,41.1,41.03,41.1,11912.0,31.0384,31.0913,31.0384,31.0913,11912.0
2015-11-12 11:00:00,41.11,41.12,41.09,41.11,10466.0,31.0989,31.1065,31.0838,31.0989,10466.0
2015-11-12 11:05:00,41.11,41.14,41.11,41.14,6718.0,31.0989,31.1216,31.0989,31.1216,6718.0
2015-11-12 11:10:00,41.13,41.14,41.05,41.05,6923.0,31.114,31.1216,31.0535,31.0535,6923.0
2015-11-12 11:15:00,41.06,41.07,41.03,41.06,6929.0,31.0611,31.0686,31.0384,31.0611,6929.0
2015-11-12 11:20:00,41.06,41.06,41.02,41.02,10149.0,31.0611,31.0611,31.0308,31.0308,10149.0
2015-11-12 11:25:00,41.02,41.07,41.02,41.05,9498.0,31.0308,31.0686,31.0308,31.0535,9498.0
2015-11-12 11:30:00,41.05,41.06,41.02,41.04,10282.0,31.0535,31.0611,31.0308,31.0459,10282.0
2015-11-12 11:35:00,41.04,41.07,41.03,41.05,10881.0,31.0459,31.0686,31.0384,31.0535,10881.0
2015-11-12 11:40:00,41.05,41.06,41.03,41.03,5954.0,31.0535,31.0611,31.0384,31.0384,5954.0
2015-11-12 11:45:00,41.03,41.03,40.98,41.0,22632.0,31.0384,31.0384,31.0006,31.0157,22632.0
2015-11-12 11:50:00,41.0,41.02,40.97,40.99,22753.0,31.0157,31.0308,30.993,31.0081,22753.0
2015-11-12 11:55:00,40.98,41.01,40.96,41.01,15335.0,31.0006,31.0232,30.9854,31.0232,15335.0
2015-11-12 12:00:00,41.01,41.01,40.99,40.99,10066.0,31.0232,31.0232,31.0081,31.0081,10066.0
2015-11-12 12:05:00,41.0,41.04,40.99,41.0,11509.0,31.0157,31.0459,31.0081,31.0157,11509.0
2015-11-12 12:10:00,41.0,41.02,40.97,40.98,16671.0,31.0157,31.0308,30.993,31.0006,16671.0
2015-11-12 12:15:00,40.98,40.99,40.96,40.97,23300.0,31.0006,31.0081,30.9854,30.993,23300.0
2015-11-12 12:20:00,40.98,41.0,40.95,40.98,15820.0,31.0006,31.0157,30.9779,31.0006,15820.0
2015-11-12 12:25:00,40.97,41.01,40.96,40.99,12939.0,30.993,31.0232,30.9854,31.0081,12939.0
2015-11-12 12:30:00,40.99,40.99,40.94,40.97,6882.0,31.0081,31.0081,30.9703,30.993,6882.0
2015-11-12 12:35:00,40.96,40.99,40.95,40.99,13140.0,30.9854,31.0081,30.9779,31.0081,13140.0
2015-11-12 12:40:00,40.98,41.05,40.98,41.05,10790.0,31.0006,31.0535,31.0006,31.0535,10790.0
2015-11-12 12:45:00,41.04,41.07,41.01,41.06,7899.0,31.0459,31.0686,31.0232,31.0611,7899.0
2015-11-12 12:50:00,41.06,41.09,41.05,41.05,14539.0,31.0611,31.0838,31.0535,31.0535,14539.0
2015-11-12 12:55:00,41.05,41.05,41.0,41.05,8005.0,31.0535,31.0535,31.0157,31.0535,8005.0
2015-11-12 13:00:00,41.05,41.09,41.04,41.07,7593.0,31.0535,31.0838,31.0459,31.0686,7593.0
2015-11-12 13:05:00,41.05,41.06,40.99,41.0,7690.0,31.0535,31.0611,31.0081,31.0157,7690.0
2015-11-12 13:10:00,40.99,41.07,40.99,41.05,12215.0,31.0081,31.0686,31.0081,31.0535,12215.0
2015-11-12 13:15:00,41.04,41.11,41.04,41.11,8244.0,31.0459,31.0989,31.0459,31.0989,8244.0
2015-11-12 13:20:00,41.1,41.13,41.05,41.06,9416.0,31.0913,31.114,31.0535,31.0611,9416.0
2015-11-12 13:25:00,41.07,41.11,41.05,41.09,9120.0,31.0686,31.0989,31.0535,31.0838,9120.0
2015-11-12 13:30:00,41.09,41.1,41.05,41.05,6005.0,31.0838,31.0913,31.0535,31.0535,6005.0
2015-11-12 13:35:00,41.05,41.14,41.04,41.14,8989.0,31.0535,31.1216,31.0459,31.1216,8989.0
2015-11-12 13:40:00,41.15,41.16,41.1,41.1,6655.0,31.1292,31.1367,31.0913,31.0913,6655.0
2015-11-12 13:45:00,41.1,41.14,41.06,41.13,7977.0,31.0913,31.1216,31.0611,31.114,7977.0
2015-11-12 13:50:00,41.13,41.15,41.11,41.13,9332.0,31.114,31.1292,31.0989,31.114,9332.0
2015-11-12 13:55:00,41.13,41.18,41.13,41.17,6379.0,31.114,31.1518,31.114,31.1443,6379.0
2015-11-12 14:00:00,41.17,41.17,41.14,41.15,8767.0,31.1443,31.1443,31.1216,31.1292,8767.0
2015-11-12 14:05:00,41.15,41.17,41.13,41.17,10599.0,31.1292,31.1443,31.114,31.1443,10599.0
2015-11-12 14:10:00,41.17,41.17,41.13,41.16,7836.0,31.1443,31.1443,31.114,31.1367,7836.0
2015-11-12 14:15:00,41.16,41.16,41.12,41.14,7525.0,31.1367,31.1367,31.1065,31.1216,7525.0
2015-11-12 14:20:00,41.14,41.14,41.09,41.12,20342.0,31.1216,31.1216,31.0838,31.1065,20342.0
2015-11-12 14:25:00,41.11,41.17,41.11,41.17,11261.0,31.0989,31.1443,31.0989,31.1443,11261.0
2015-11-12 14:30:00,41.17,41.18,41.13,41.15,6807.0,31.1443,31.1518,31.114,31.1292,6807.0
2015-11-12 14:35:00,41.15,41.15,41.11,41.12,10061.0,31.1292,31.1292,31.0989,31.1065,10061.0
2015-11-12 14:40:00,41.12,41.14,41.11,41.14,12202.0,31.1065,31.1216,31.0989,31.1216,12202.0
2015-11-12 14:45:00,41.13,41.14,41.06,41.08,21646.0,31.114,31.1216,31.0611,31.0762,21646.0
2015-11-12 14:50:00,41.07,41.08,41.02,41.02,16145.0,31.0686,31.0762,31.0308,31.0308,16145.0
2015-11-12 14:55:00,41.02,41.09,41.01,41.08,10679.0,31.0308,31.0838,31.0232,31.0762,10679.0
2015-11-12 15:00:00,41.07,41.1,41.06,41.09,23766.0,31.0686,31.0913,31.0611,31.0838,23766.0
2015-11-12 15:05:00,41.08,41.09,41.05,41.07,13378.0,31.0762,31.0838,31.0535,31.0686,13378.0
2015-11-12 15:10:00,41.07,41.11,41.03,41.1,19133.0,31.0686,31.0989,31.0384,31.0913,19133.0
2015-11-12 15:15:00,41.1,41.11,41.07,41.09,20824.0,31.0913,31.0989,31.0686,31.0838,20824.0
2015-11-12 15:20:00,41.1,41.11,41.05,41.07,20041.0,31.0913,31.0989,31.0535,31.0686,20041.0
2015-11-12 15:25:00,41.08,41.12,41.07,41.07,21056.0,31.0762,31.1065,31.0686,31.0686,21056.0
2015-11-12 15:30:00,41.07,41.09,41.01,41.02,16784.0,31.0686,31.0838,31.0232,31.0308,16784.0
2015-11-12 15:35:00,41.02,41.08,41.02,41.05,24217.0,31.0308,31.0762,31.0308,31.0535,24217.0
2015-11-12 15:40:00,41.05,41.06,41.0,41.05,89166.0,31.0535,31.0611,31.0157,31.0535,89166.0
2015-11-12 15:45:00,41.05,41.06,41.03,41.05,92577.0,31.0535,31.0611,31.0384,31.0535,92577.0
2015-11-12 15:50:00,41.04,41.05,41.04,41.05,65361.0,31.0459,31.0535,31.0459,31.0535,65361.0
2015-11-12 15:55:00,41.04,41.08,41.04,41.05,276431.0,31.0459,31.0762,31.0459,31.0535,276431.0
2015-11-13 09:30:00,41.18,41.34,41.14,41.33,25941.0,31.1518,31.2729,31.1216,31.2653,25941.0
2015-11-13 09:35:00,41.34,41.34,41.23,41.31,19777.0,31.2729,31.2729,31.1897,31.2502,19777.0
2015-11-13 09:40:00,41.31,41.38,41.29,41.32,15279.0,31.2502,31.3031,31.2351,31.2578,15279.0
2015-11-13 09:45:00,41.33,41.36,41.3,41.3,27197.0,31.2653,31.288,31.2426,31.2426,27197.0
2015-11-13 09:50:00,41.32,41.33,41.18,41.2,26286.0,31.2578,31.2653,31.1518,31.167,26286.0
2015-11-13 09:55:00,41.2,41.26,41.16,41.17,17397.0,31.167,31.2124,31.1367,31.1443,17397.0
2015-11-13 10:00:00,41.19,41.2,41.07,41.09,19481.0,31.1594,31.167,31.0686,31.0838,19481.0
2015-11-13 10:05:00,41.09,41.1,41.02,41.03,12434.0,31.0838,31.0913,31.0308,31.0384,12434.0
2015-11-13 10:10:00,41.03,41.03,40.91,40.92,15154.0,31.0384,31.0384,30.9476,30.9552,15154.0
2015-11-13 10:15:00,40.91,40.91,40.83,40.86,26083.0,30.9476,30.9476,30.8871,30.9098,26083.0
2015-11-13 10:20:00,40.86,40.95,40.86,40.93,21772.0,30.9098,30.9779,30.9098,30.9627,21772.0
2015-11-13 10:25:00,40.93,40.94,40.87,40.87,19175.0,30.9627,30.9703,30.9173,30.9173,19175.0
2015-11-13 10:30:00,40.87,40.97,40.87,40.94,19587.0,30.9173,30.993,30.9173,30.9703,19587.0
2015-11-13 10:35:00,40.94,41.06,40.94,41.06,14395.0,30.9703,31.0611,30.9703,31.0611,14395.0
2015-11-13 10:40:00,41.05,41.11,41.04,41.05,12029.0,31.0535,31.0989,31.0459,31.0535,12029.0
2015-11-13 10:45:00,41.06,41.06,40.99,41.04,14168.0,31.0611,31.0611,31.0081,31.0459,14168.0
2015-11-13 10:50:00,41.05,41.13,41.04,41.13,25454.0,31.0535,31.114,31.0459,31.114,25454.0
2015-11-13 10:55:00,41.13,41.16,41.07,41.09,23763.0,31.114,31.1367,31.0686,31.0838,23763.0
2015-11-13 11:00:00,41.1,41.13,41.08,41.09,34141.0,31.0913,31.114,31.0762,31.0838,34141.0
2015-11-13 11:05:00,41.09,41.16,41.09,41.14,23390.0,31.0838,31.1367,31.0838,31.1216,23390.0
2015-11-13 11:10:00,41.15,41.18,41.11,41.14,14166.0,31.1292,31.1518,31.0989,31.1216,14166.0
2015-11-13 11:15:00,41.15,41.15,41.01,41.09,17387.0,31.1292,31.1292,31.0232,31.0838,17387.0
2015-11-13 11:20:00,41.09,41.2,41.09,41.19,20944.0,31.0838,31.167,31.0838,31.1594,20944.0
2015-11-13 11:25:00,41.19,41.2,41.15,41.19,12369.0,31.1594,31.167,31.1292,31.1594,12369.0
2015-11-13 11:30:00,41.19,41.2,41.16,41.18,13411.0,31.1594,31.167,31.1367,31.1518,13411.0
2015-11-13 11:35:00,41.18,41.18,41.14,41.14,16578.0,31.1518,31.1518,31.1216,31.1216,16578.0
2015-11-13 11:40:00,41.13,41.13,41.09,41.13,11285.0,31.114,31.114,31.0838,31.114,11285.0
2015-11-13 11:45:00,41.14,41.14,41.1,41.12,6957.0,31.1216,31.1216,31.0913,31.1065,6957.0
2015-11-13 11:50:00,41.13,41.15,41.12,41.14,12303.0,31.114,31.1292,31.1065,31.1216,12303.0
2015-11-13 11:55:00,41.13,41.22,41.12,41.21,14982.0,31.114,31.1821,31.1065,31.1745,14982.0
2015-11-13 12:00:00,41.21,41.22,41.16,41.19,8006.0,31.1745,31.1821,31.1367,31.1594,8006.0
2015-11-13 12:05:00,41.19,41.23,41.17,41.22,14328.0,31.1594,31.1897,31.1443,31.1821,14328.0
2015-11-13 12:10:00,41.22,41.29,41.21,41.29,15985.0,31.1821,31.2351,31.1745,31.2351,15985.0
2015-11-13 12:15:00,41.31,41.31,41.26,41.28,12520.0,31.2502,31.2502,31.2124,31.2275,12520.0
2015-11-13 12:20:00,41.28,41.29,41.25,41.26,10412.0,31.2275,31.2351,31.2048,31.2124,10412.0
2015-11-13 12:25:00,41.27,41.29,41.26,41.27,11324.0,31.2199,31.2351,31.2124,31.2199,11324.0
2015-11-13 12:30:00,41.27,41.29,41.26,41.29,10119.0,31.2199,31.2351,31.2124,31.2351,10119.0
2015-11-13 12:35:00,41.28,41.28,41.19,41.19,7904.0,31.2275,31.2275,31.1594,31.1594,7904.0
2015-11-13 12:40:00,41.18,41.22,41.17,41.18,13021.0,31.1518,31.1821,31.1443,31.1518,13021.0
2015-11-13 12:45:00,41.18,41.18,41.09,41.1,11300.0,31.1518,31.1518,31.0838,31.0913,11300.0
2015-11-13 12:50:00,41.09,41.1,41.08,41.1,9446.0,31.0838,31.0913,31.0762,31.0913,9446.0
2015-11-13 12:55:00,41.1,41.11,41.03,41.06,18155.0,31.0913,31.0989,31.0384,31.0611,18155.0
2015-11-13 13:00:00,41.07,41.15,41.06,41.15,11865.0,31.0686,31.1292,31.0611,31.1292,11865.0
2015-11-13 13:05:00,41.15,41.17,41.13,41.16,17091.0,31.1292,31.1443,31.114,31.1367,17091.0
2015-11-13 13:10:00,41.16,41.18,41.16,41.17,9309.0,31.1367,31.1518,31.1367,31.1443,9309.0
2015-11-13 13:15:00,41.16,41.2,41.13,41.18,14888.0,31.1367,31.167,31.114,31.1518,14888.0
2015-11-13 13:20:00,41.19,41.2,41.15,41.18,23871.0,31.1594,31.167,31.1292,31.1518,23871.0
2015-11-13 13:25:00,41.19,41.22,41.18,41.18,15713.0,31.1594,31.1821,31.1518,31.1518,15713.0
2015-11-13 13:30:00,41.17,41.2,41.15,41.15,12587.0,31.1443,31.167,31.1292,31.1292,12587.0
2015-11-13 13:35:00,41.15,41.15,41.08,41.09,8621.0,31.1292,31.1292,31.0762,31.0838,8621.0
2015-11-13 13:40:00,41.1,41.11,41.08,41.1,19640.0,31.0913,31.0989,31.0762,31.0913,19640.0
2015-11-13 13:45:00,41.1,41.13,41.04,41.04,14328.0,31.0913,31.114,31.0459,31.0459,14328.0
2015-11-13 13:50:00,41.04,41.08,41.03,41.06,7839.0,31.0459,31.0762,31.0384,31.0611,7839.0
2015-11-13 13:55:00,41.06,41.07,41.01,41.02,9788.0,31.0611,31.0686,31.0232,31.0308,9788.0
2015-11-13 14:00:00,41.01,41.08,41.0,41.07,9419.0,31.0232,31.0762,31.0157,31.0686,9419.0
2015-11-13 14:05:00,41.06,41.08,41.04,41.04,11141.0,31.0611,31.0762,31.0459,31.0459,11141.0
2015-11-13 14:10:00,41.03,41.07,41.02,41.07,11902.0,31.0384,31.0686,31.0308,31.0686,11902.0
2015-11-13 14:15:00,41.07,41.09,41.06,41.08,15715.0,31.0686,31.0838,31.0611,31.0762,15715.0
2015-11-13 14:20:00,41.08,41.11,41.08,41.08,16582.0,31.0762,31.0989,31.0762,31.0762,16582.0
2015-11-13 14:25:00,41.08,41.08,41.0,41.0,8676.0,31.0762,31.0762,31.0157,31.0157,8676.0
2015-11-13 14:30:00,41.0,41.03,41.0,41.02,11529.0,31.0157,31.0384,31.0157,31.0308,11529.0
2015-11-13 14:35:00,41.02,41.03,41.0,41.02,11155.0,31.0308,31.0384,31.0157,31.0308,11155.0
2015-11-13 14:40:00,41.02,41.02,40.99,41.0,7310.0,31.0308,31.0308,31.0081,31.0157,7310.0
2015-11-13 14:45:00,41.0,41.01,40.94,40.96,18497.0,31.0157,31.0232,30.9703,30.9854,18497.0
2015-11-13 14:50:00,40.97,40.99,40.91,40.93,27748.0,30.993,31.0081,30.9476,30.9627,27748.0
2015-11-13 14:55:00,40.93,40.96,40.93,40.95,16894.0,30.9627,30.9854,30.9627,30.9779,16894.0
2015-11-13 15:00:00,40.96,40.99,40.94,40.98,21773.0,30.9854,31.0081,30.9703,31.0006,21773.0
2015-11-13 15:05:00,40.98,40.98,40.95,40.97,13272.0,31.0006,31.0006,30.9779,30.993,13272.0
2015-11-13 15:10:00,40.97,40.98,40.95,40.97,11752.0,30.993,31.0006,30.9779,30.993,11752.0
2015-11-13 15:15:00,40.97,40.98,40.91,40.93,47465.0,30.993,31.0006,30.9476,30.9627,47465.0
2015-11-13 15:20:00,40.93,40.94,40.91,40.93,31129.0,30.9627,30.9703,30.9476,30.9627,31129.0
2015-11-13 15:25:00,40.93,40.97,40.93,40.96,35050.0,30.9627,30.993,30.9627,30.9854,35050.0
2015-11-13 15:30:00,40.95,40.99,40.93,40.95,91280.0,30.9779,31.0081,30.9627,30.9779,91280.0
2015-11-13 15:35:00,40.95,41.0,40.95,40.99,32617.0,30.9779,31.0157,30.9779,31.0081,32617.0
2015-11-13 15:40:00,40.99,41.05,40.95,40.96,48759.0,31.0081,31.0535,30.9779,30.9854,48759.0
2015-11-13 15:45:00,40.95,40.97,40.94,40.96,48876.0,30.9779,30.993,30.9703,30.9854,48876.0
2015-11-13 15:50:00,40.95,40.96,40.92,40.95,56983.0,30.9779,30.9854,30.9552,30.9779,56983.0
2015-11-13 15:55:00,40.95,40.98,40.94,40.97,128287.0,30.9779,31.0006,30.9703,30.993,128287.0
2015-11-16 09:30:00,40.96,40.96,40.6,40.82,32529.0,30.9854,30.9854,30.7131,30.8795,32529.0
2015-11-16 09:35:00,40.88,40.95,40.86,40.95,18981.0,30.9249,30.9779,30.9098,30.9779,18981.0
2015-11-16 09:40:00,40.97,41.01,40.89,40.92,24838.0,30.993,31.0232,30.9325,30.9552,24838.0
2015-11-16 09:45:00,40.92,40.98,40.9,40.95,25169.0,30.9552,31.0006,30.94,30.9779,25169.0
2015-11-16 09:50:00,40.94,40.98,40.92,40.97,23124.0,30.9703,31.0006,30.9552,30.993,23124.0
2015-11-16 09:55:00,40.96,40.96,40.89,40.9,30451.0,30.9854,30.9854,30.9325,30.94,30451.0
2015-11-16 10:00:00,40.9,40.92,40.85,40.86,26502.0,30.94,30.9552,30.9022,30.9098,26502.0
2015-11-16 10:05:00,40.86,40.91,40.83,40.89,23023.0,30.9098,30.9476,30.8871,30.9325,23023.0
2015-11-16 10:10:00,40.89,40.94,40.87,40.87,17357.0,30.9325,30.9703,30.9173,30.9173,17357.0
2015-11-16 10:15:00,40.87,40.87,40.8,40.81,23429.0,30.9173,30.9173,30.8644,30.872,23429.0
2015-11-16 10:20:00,40.8,40.89,40.79,40.89,39127.0,30.8644,30.9325,30.8568,30.9325,39127.0
2015-11-16 10:25:00,40.88,40.89,40.86,40.86,10049.0,30.9249,30.9325,30.9098,30.9098,10049.0
2015-11-16 10:30:00,40.86,40.96,40.86,40.95,12447.0,30.9098,30.9854,30.9098,30.9779,12447.0
2015-11-16 10:35:00,40.94,40.98,40.94,40.97,17672.0,30.9703,31.0006,30.9703,30.993,17672.0
2015-11-16 10:40:00,40.97,40.97,40.93,40.96,15302.0,30.993,30.993,30.9627,30.9854,15302.0
2015-11-16 10:45:00,40.96,40.99,40.95,40.95,31510.0,30.9854,31.0081,30.9779,30.9779,31510.0
2015-11-16 10:50:00,40.94,40.97,40.92,40.96,18322.0,30.9703,30.993,30.9552,30.9854,18322.0
2015-11-16 10:55:00,40.96,41.0,40.95,40.99,20127.0,30.9854,31.0157,30.9779,31.0081,20127.0
2015-11-16 11:00:00,40.99,41.13,40.99,41.07,19263.0,31.0081,31.114,31.0081,31.0686,19263.0
2015-11-16 11:05:00,41.07,41.07,41.03,41.03,10355.0,31.0686,31.0686,31.0384,31.0384,10355.0
2015-11-16 11:10:00,41.02,41.06,40.99,40.99,20284.0,31.0308,31.0611,31.0081,31.0081,20284.0
2015-11-16 11:15:00,40.99,41.09,40.99,41.09,12202.0,31.0081,31.0838,31.0081,31.0838,12202.0
2015-11-16 11:20:00,41.1,41.13,41.09,41.1,8616.0,31.0913,31.114,31.0838,31.0913,8616.0
2015-11-16 11:25:00,41.11,41.11,41.07,41.08,9098.0,31.0989,31.0989,31.0686,31.0762,9098.0
2015-11-16 11:30:00,41.08,41.2,41.08,41.18,11335.0,31.0762,31.167,31.0762,31.1518,11335.0
2015-11-16 11:35:00,41.18,41.26,41.17,41.26,9981.0,31.1518,31.2124,31.1443,31.2124,9981.0
2015-11-16 11:40:00,41.25,41.31,41.25,41.28,14715.0,31.2048,31.2502,31.2048,31.2275,14715.0
2015-11-16 11:45:00,41.27,41.34,41.25,41.32,13377.0,31.2199,31.2729,31.2048,31.2578,13377.0
2015-11-16 11:50:00,41.33,41.33,41.27,41.3,10263.0,31.2653,31.2653,31.2199,31.2426,10263.0
2015-11-16 11:55:00,41.31,41.31,41.26,41.26,9293.0,31.2502,31.2502,31.2124,31.2124,9293.0
2015-11-16 12:00:00,41.27,41.33,41.27,41.33,12097.0,31.2199,31.2653,31.2199,31.2653,12097.0
2015-11-16 12:05:00,41.33,41.34,41.27,41.28,9960.0,31.2653,31.2729,31.2199,31.2275,9960.0
2015-11-16 12:10:00,41.29,41.31,41.27,41.28,10421.0,31.2351,31.2502,31.2199,31.2275,10421.0
2015-11-16 12:15:00,41.29,41.36,41.29,41.34,15130.0,31.2351,31.288,31.2351,31.2729,15130.0
2015-11-16 12:20:00,41.34,41.45,41.33,41.43,51819.0,31.2729,31.3561,31.2653,31.341,51819.0
2015-11-16 12:25:00,41.44,41.44,41.36,41.36,13892.0,31.3485,31.3485,31.288,31.288,13892.0
2015-11-16 12:30:00,41.37,41.47,41.35,41.42,22063.0,31.2956,31.3712,31.2805,31.3334,22063.0
2015-11-16 12:35:00,41.42,41.42,41.36,41.36,9692.0,31.3334,31.3334,31.288,31.288,9692.0
2015-11-16 12:40:00,41.37,41.42,41.36,41.4,15878.0,31.2956,31.3334,31.288,31.3183,15878.0
2015-11-16 12:45:00,41.41,41.42,41.37,41.4,25246.0,31.3258,31.3334,31.2956,31.3183,25246.0
2015-11-16 12:50:00,41.4,41.42,41.39,41.4,23258.0,31.3183,31.3334,31.3107,31.3183,23258.0
2015-11-16 12:55:00,41.41,41.44,41.39,41.44,23066.0,31.3258,31.3485,31.3107,31.3485,23066.0
2015-11-16 13:00:00,41.44,41.51,41.44,41.51,46907.0,31.3485,31.4015,31.3485,31.4015,46907.0
2015-11-16 13:05:00,41.5,41.54,41.49,41.5,26873.0,31.3939,31.4242,31.3864,31.3939,26873.0
2015-11-16 13:10:00,41.51,41.56,41.5,41.53,20610.0,31.4015,31.4393,31.3939,31.4166,20610.0
2015-11-16 13:15:00,41.52,41.58,41.52,41.57,17014.0,31.4091,31.4544,31.4091,31.4469,17014.0
2015-11-16 13:20:00,41.57,41.61,41.52,41.52,31241.0,31.4469,31.4771,31.4091,31.4091,31241.0
2015-11-16 13:25:00,41.53,41.55,41.46,41.46,12768.0,31.4166,31.4317,31.3637,31.3637,12768.0
2015-11-16 13:30:00,41.47,41.53,41.47,41.48,16956.0,31.3712,31.4166,31.3712,31.3788,16956.0
2015-11-16 13:35:00,41.47,41.48,41.43,41.43,12933.0,31.3712,31.3788,31.341,31.341,12933.0
2015-11-16 13:40:00,41.42,41.45,41.4,41.45,16148.0,31.3334,31.3561,31.3183,31.3561,16148.0
2015-11-16 13:45:00,41.44,41.47,41.43,41.45,16791.0,31.3485,31.3712,31.341,31.3561,16791.0
2015-11-16 13:50:00,41.45,41.48,41.41,41.48,16852.0,31.3561,31.3788,31.3258,31.3788,16852.0
2015-11-16 13:55:00,41.48,41.48,41.44,41.47,12973.0,31.3788,31.3788,31.3485,31.3712,12973.0
2015-11-16 14:00:00,41.48,41.5,41.45,41.47,21271.0,31.3788,31.3939,31.3561,31.3712,21271.0
2015-11-16 14:05:00,41.46,41.47,41.41,41.42,13660.0,31.3637,31.3712,31.3258,31.3334,13660.0
2015-11-16 14:10:00,41.42,41.48,41.41,41.47,12028.0,31.3334,31.3788,31.3258,31.3712,12028.0
2015-11-16 14:15:00,41.48,41.5,41.45,41.5,12459.0,31.3788,31.3939,31.3561,31.3939,12459.0
2015-11-16 14:20:00,41.5,41.52,41.48,41.5,21808.0,31.3939,31.4091,31.3788,31.3939,21808.0
2015-11-16 14:25:00,41.5,41.5,41.47,41.48,83095.0,31.3939,31.3939,31.3712,31.3788,83095.0
2015-11-16 14:30:00,41.47,41.5,41.43,41.44,60706.0,31.3712,31.3939,31.341,31.3485,60706.0
2015-11-16 14:35:00,41.44,41.46,41.42,41.46,57376.0,31.3485,31.3637,31.3334,31.3637,57376.0
2015-11-16 14:40:00,41.46,41.46,41.43,41.45,43129.0,31.3637,31.3637,31.341,31.3561,43129.0
2015-11-16 14:45:00,41.44,41.46,41.42,41.45,61639.0,31.3485,31.3637,31.3334,31.3561,61639.0
2015-11-16 14:50:00,41.46,41.46,41.42,41.45,23367.0,31.3637,31.3637,31.3334,31.3561,23367.0
2015-11-16 14:55:00,41.45,41.46,41.43,41.45,28371.0,31.3561,31.3637,31.341,31.3561,28371.0
2015-11-16 15:00:00,41.45,41.5,41.42,41.49,67770.0,31.3561,31.3939,31.3334,31.3864,67770.0
2015-11-16 15:05:00,41.49,41.57,41.47,41.57,29611.0,31.3864,31.4469,31.3712,31.4469,29611.0
2015-11-16 15:10:00,41.57,41.6,41.56,41.56,28856.0,31.4469,31.4696,31.4393,31.4393,28856.0
2015-11-16 15:15:00,41.56,41.59,41.51,41.54,56374.0,31.4393,31.462,31.4015,31.4242,56374.0
2015-11-16 15:20:00,41.54,41.58,41.52,41.57,120633.0,31.4242,31.4544,31.4091,31.4469,120633.0
2015-11-16 15:25:00,41.56,41.61,41.55,41.59,96343.0,31.4393,31.4771,31.4317,31.462,96343.0
2015-11-16 15:30:00,41.59,41.65,41.59,41.63,41816.0,31.462,31.5074,31.462,31.4923,41816.0
2015-11-16 15:35:00,41.64,41.72,41.63,41.68,50308.0,31.4998,31.5603,31.4923,31.5301,50308.0
2015-11-16 15:40:00,41.68,41.68,41.61,41.62,47661.0,31.5301,31.5301,31.4771,31.4847,47661.0
2015-11-16 15:45:00,41.62,41.69,41.61,41.68,92276.0,31.4847,31.5377,31.4771,31.5301,92276.0
2015-11-16 15:50:00,41.68,41.69,41.65,41.67,139500.0,31.5301,31.5377,31.5074,31.5225,139500.0
2015-11-16 15:55:00,41.67,41.8,41.66,41.79,381147.0,31.5225,31.6209,31.515,31.6133,381147.0
2015-11-17 09:30:00,41.66,41.73,41.59,41.65,41116.0,31.515,31.5679,31.462,31.5074,41116.0
2015-11-17 09:35:00,41.61,41.69,41.59,41.69,21509.0,31.4771,31.5377,31.462,31.5377,21509.0
2015-11-17 09:40:00,41.68,41.74,41.63,41.66,27680.0,31.5301,31.5755,31.4923,31.515,27680.0
2015-11-17 09:45:00,41.66,41.72,41.63,41.65,37512.0,31.515,31.5603,31.4923,31.5074,37512.0
2015-11-17 09:50:00,41.65,41.67,41.58,41.62,17637.0,31.5074,31.5225,31.4544,31.4847,17637.0
2015-11-17 09:55:00,41.63,41.63,41.55,41.62,18340.0,31.4923,31.4923,31.4317,31.4847,18340.0
2015-11-17 10:00:00,41.64,41.68,41.59,41.68,15245.0,31.4998,31.5301,31.462,31.5301,15245.0
2015-11-17 10:05:00,41.68,41.72,41.62,41.7,19628.0,31.5301,31.5603,31.4847,31.5452,19628.0
2015-11-17 10:10:00,41.7,41.77,41.68,41.7,21147.0,31.5452,31.5982,31.5301,31.5452,21147.0
2015-11-17 10:15:00,41.69,41.73,41.65,41.68,19283.0,31.5377,31.5679,31.5074,31.5301,19283.0
2015-11-17 10:20:00,41.69,41.73,41.66,41.71,13260.0,31.5377,31.5679,31.515,31.5528,13260.0
2015-11-17 10:25:00,41.72,41.73,41.67,41.7,12064.0,31.5603,31.5679,31.5225,31.5452,12064.0
2015-11-17 10:30:00,41.7,41.83,41.68,41.83,24866.0,31.5452,31.6436,31.5301,31.6436,24866.0
2015-11-17 10:35:00,41.82,41.84,41.76,41.78,10574.0,31.636,31.6511,31.5906,31.6057,10574.0
2015-11-17 10:40:00,41.79,41.8,41.72,41.78,13436.0,31.6133,31.6209,31.5603,31.6057,13436.0
2015-11-17 10:45:00,41.78,41.84,41.78,41.81,15214.0,31.6057,31.6511,31.6057,31.6284,15214.0
2015-11-17 10:50:00,41.81,41.83,41.77,41.81,11438.0,31.6284,31.6436,31.5982,31.6284,11438.0
2015-11-17 10:55:00,41.82,41.83,41.77,41.77,14059.0,31.636,31.6436,31.5982,31.5982,14059.0
2015-11-17 11:00:00,41.78,41.78,41.75,41.77,11927.0,31.6057,31.6057,31.583,31.5982,11927.0
2015-11-17 11:05:00,41.78,41.81,41.76,41.81,11229.0,31.6057,31.6284,31.5906,31.6284,11229.0
2015-11-17 11:10:00,41.81,41.86,41.81,41.82,10351.0,31.6284,31.6663,31.6284,31.636,10351.0
2015-11-17 11:15:00,41.82,41.84,41.79,41.82,17709.0,31.636,31.6511,31.6133,31.636,17709.0
2015-11-17 11:20:00,41.82,41.86,41.82,41.86,58627.0,31.636,31.6663,31.636,31.6663,58627.0
2015-11-17 11:25:00,41.86,41.91,41.85,41.9,21789.0,31.6663,31.7041,31.6587,31.6965,21789.0
2015-11-17 11:30:00,41.9,41.97,41.9,41.93,15181.0,31.6965,31.7495,31.6965,31.7192,15181.0
2015-11-17 11:35:00,41.93,41.93,41.89,41.92,18548.0,31.7192,31.7192,31.689,31.7116,18548.0
2015-11-17 11:40:00,41.91,41.91,41.84,41.85,13008.0,31.7041,31.7041,31.6511,31.6587,13008.0
2015-11-17 11:45:00,41.85,41.9,41.84,41.89,12217.0,31.6587,31.6965,31.6511,31.689,12217.0
2015-11-17 11:50:00,41.9,41.91,41.85,41.87,19576.0,31.6965,31.7041,31.6587,31.6738,19576.0
2015-11-17 11:55:00,41.88,41.92,41.88,41.9,7461.0,31.6814,31.7116,31.6814,31.6965,7461.0
2015-11-17 12:00:00,41.9,41.9,41.86,41.87,9846.0,31.6965,31.6965,31.6663,31.6738,9846.0
2015-11-17 12:05:00,41.88,41.95,41.87,41.95,10723.0,31.6814,31.7343,31.6738,31.7343,10723.0
2015-11-17 12:10:00,41.95,41.97,41.93,41.93,6694.0,31.7343,31.7495,31.7192,31.7192,6694.0
2015-11-17 12:15:00,41.92,41.93,41.89,41.92,32691.0,31.7116,31.7192,31.689,31.7116,32691.0
2015-11-17 12:20:00,41.92,41.93,41.88,41.89,8194.0,31.7116,31.7192,31.6814,31.689,8194.0
2015-11-17 12:25:00,41.89,41.89,41.84,41.86,10423.0,31.689,31.689,31.6511,31.6663,10423.0
2015-11-17 12:30:00,41.87,41.88,41.84,41.86,16805.0,31.6738,31.6814,31.6511,31.6663,16805.0
2015-11-17 12:35:00,41.86,41.88,41.84,41.85,19437.0,31.6663,31.6814,31.6511,31.6587,19437.0
2015-11-17 12:40:00,41.84,41.85,41.74,41.74,9253.0,31.6511,31.6587,31.5755,31.5755,9253.0
2015-11-17 12:45:00,41.73,41.74,41.7,41.71,11146.0,31.5679,31.5755,31.5452,31.5528,11146.0
2015-11-17 12:50:00,41.71,41.78,41.71,41.72,13015.0,31.5528,31.6057,31.5528,31.5603,13015.0
2015-11-17 12:55:00,41.72,41.77,41.72,41.73,9308.0,31.5603,31.5982,31.5603,31.5679,9308.0
2015-11-17 13:00:00,41.73,41.79,41.72,41.77,11889.0,31.5679,31.6133,31.5603,31.5982,11889.0
2015-11-17 13:05:00,41.78,41.82,41.74,41.74,12333.0,31.6057,31.636,31.5755,31.5755,12333.0
2015-11-17 13:10:00,41.74,41.81,41.74,41.81,9970.0,31.5755,31.6284,31.5755,31.6284,9970.0
2015-11-17 13:15:00,41.81,41.81,41.7,41.7,11801.0,31.6284,31.6284,31.5452,31.5452,11801.0
2015-11-17 13:20:00,41.7,41.73,41.7,41.7,7768.0,31.5452,31.5679,31.5452,31.5452,7768.0
2015-11-17 13:25:00,41.7,41.7,41.6,41.63,36790.0,31.5452,31.5452,31.4696,31.4923,36790.0
2015-11-17 13:30:00,41.63,41.73,41.62,41.72,14022.0,31.4923,31.5679,31.4847,31.5603,14022.0
2015-11-17 13:35:00,41.73,41.75,41.68,41.7,17908.0,31.5679,31.583,31.5301,31.5452,17908.0
2015-11-17 13:40:00,41.69,41.74,41.65,41.73,28717.0,31.5377,31.5755,31.5074,31.5679,28717.0
2015-11-17 13:45:00,41.73,41.78,41.72,41.76,23785.0,31.5679,31.6057,31.5603,31.5906,23785.0
2015-11-17 13:50:00,41.76,41.79,41.69,41.7,20836.0,31.5906,31.6133,31.5377,31.5452,20836.0
2015-11-17 13:55:00,41.7,41.75,41.7,41.73,8620.0,31.5452,31.583,31.5452,31.5679,8620.0
2015-11-17 14:00:00,41.71,41.71,41.65,41.69,23728.0,31.5528,31.5528,31.5074,31.5377,23728.0
2015-11-17 14:05:00,41.69,41.76,41.68,41.75,8552.0,31.5377,31.5906,31.5301,31.583,8552.0
2015-11-17 14:10:00,41.75,41.79,41.73,41.77,15257.0,31.583,31.6133,31.5679,31.5982,15257.0
2015-11-17 14:15:00,41.78,41.78,41.71,41.74,10995.0,31.6057,31.6057,31.5528,31.5755,10995.0
2015-11-17 14:20:00,41.74,41.74,41.66,41.66,10550.0,31.5755,31.5755,31.515,31.515,10550.0
2015-11-17 14:25:00,41.65,41.68,41.61,41.62,15046.0,31.5074,31.5301,31.4771,31.4847,15046.0
2015-11-17 14:30:00,41.62,41.63,41.59,41.62,16014.0,31.4847,31.4923,31.462,31.4847,16014.0
2015-11-17 14:35:00,41.62,41.65,41.59,41.62,15280.0,31.4847,31.5074,31.462,31.4847,15280.0
2015-11-17 14:40:00,41.63,41.65,41.53,41.54,25083.0,31.4923,31.5074,31.4166,31.4242,25083.0
2015-11-17 14:45:00,41.54,41.58,41.49,41.56,26201.0,31.4242,31.4544,31.3864,31.4393,26201.0
2015-11-17 14:50:00,41.57,41.58,41.5,41.53,29780.0,31.4469,31.4544,31.3939,31.4166,29780.0
2015-11-17 14:55:00,41.53,41.58,41.52,41.58,17954.0,31.4166,31.4544,31.4091,31.4544,17954.0
2015-11-17 15:00:00,41.58,41.58,41.53,41.56,24119.0,31.4544,31.4544,31.4166,31.4393,24119.0
2015-11-17 15:05:00,41.57,41.62,41.56,41.58,27318.0,31.4469,31.4847,31.4393,31.4544,27318.0
2015-11-17 15:10:00,41.58,41.66,41.49,41.6,198513.0,31.4544,31.515,31.3864,31.4696,198513.0
2015-11-17 15:15:00,41.6,41.61,41.54,41.59,27720.0,31.4696,31.4771,31.4242,31.462,27720.0
2015-11-17 15:20:00,41.58,41.63,41.53,41.55,43292.0,31.4544,31.4923,31.4166,31.4317,43292.0
2015-11-17 15:25:00,41.55,41.65,41.54,41.63,90701.0,31.4317,31.5074,31.4242,31.4923,90701.0
2015-11-17 15:30:00,41.62,41.67,41.57,41.66,33963.0,31.4847,31.5225,31.4469,31.515,33963.0
2015-11-17 15:35:00,41.66,41.71,41.63,41.63,62706.0,31.515,31.5528,31.4923,31.4923,62706.0
2015-11-17 15:40:00,41.64,41.74,41.63,41.69,38583.0,31.4998,31.5755,31.4923,31.5377,38583.0
2015-11-17 15:45:00,41.69,41.71,41.64,41.67,38027.0,31.5377,31.5528,31.4998,31.5225,38027.0
2015-11-17 15:50:00,41.67,41.74,41.66,41.71,76927.0,31.5225,31.5755,31.515,31.5528,76927.0
2015-11-17 15:55:00,41.71,41.71,41.6,41.6,154804.0,31.5528,31.5528,31.4696,31.4696,154804.0
2015-11-18 09:30:00,41.84,41.89,41.75,41.82,22888.0,31.6511,31.689,31.583,31.636,22888.0
2015-11-18 09:35:00,41.8,41.84,41.73,41.75,11800.0,31.6209,31.6511,31.5679,31.583,11800.0
2015-11-18 09:40:00,41.76,41.77,41.59,41.61,29427.0,31.5906,31.5982,31.462,31.4771,29427.0
2015-11-18 09:45:00,41.63,41.81,41.6,41.77,20738.0,31.4923,31.6284,31.4696,31.5982,20738.0
2015-11-18 09:50:00,41.79,41.81,41.74,41.77,24523.0,31.6133,31.6284,31.5755,31.5982,24523.0
2015-11-18 09:55:00,41.77,41.79,41.68,41.7,14174.0,31.5982,31.6133,31.5301,31.5452,14174.0
2015-11-18 10:00:00,41.71,41.74,41.67,41.68,12016.0,31.5528,31.5755,31.5225,31.5301,12016.0
2015-11-18 10:05:00,41.68,41.74,41.67,41.73,9180.0,31.5301,31.5755,31.5225,31.5679,9180.0
2015-11-18 10:10:00,41.73,41.74,41.68,41.68,30512.0,31.5679,31.5755,31.5301,31.5301,30512.0
2015-11-18 10:15:00,41.68,41.68,41.64,41.67,21944.0,31.5301,31.5301,31.4998,31.5225,21944.0
2015-11-18 10:20:00,41.68,41.72,41.68,41.72,8391.0,31.5301,31.5603,31.5301,31.5603,8391.0
2015-11-18 10:25:00,41.75,41.76,41.67,41.71,11942.0,31.583,31.5906,31.5225,31.5528,11942.0
2015-11-18 10:30:00,41.71,41.75,41.68,41.69,17833.0,31.5528,31.583,31.5301,31.5377,17833.0
2015-11-18 10:35:00,41.69,41.71,41.65,41.69,16264.0,31.5377,31.5528,31.5074,31.5377,16264.0
2015-11-18 10:40:00,41.68,41.7,41.61,41.61,14880.0,31.5301,31.5452,31.4771,31.4771,14880.0
2015-11-18 10:45:00,41.62,41.62,41.56,41.57,14843.0,31.4847,31.4847,31.4393,31.4469,14843.0
2015-11-18 10:50:00,41.57,41.58,41.52,41.53,12951.0,31.4469,31.4544,31.4091,31.4166,12951.0
2015-11-18 10:55:00,41.54,41.56,41.5,41.53,10579.0,31.4242,31.4393,31.3939,31.4166,10579.0
2015-11-18 11:00:00,41.52,41.56,41.51,41.56,11453.0,31.4091,31.4393,31.4015,31.4393,11453.0
2015-11-18 11:05:00,41.56,41.61,41.55,41.6,7247.0,31.4393,31.4771,31.4317,31.4696,7247.0
2015-11-18 11:10:00,41.6,41.67,41.59,41.66,21370.0,31.4696,31.5225,31.462,31.515,21370.0
2015-11-18 11:15:00,41.67,41.72,41.67,41.71,7982.0,31.5225,31.5603,31.5225,31.5528,7982.0
2015-11-18 11:20:00,41.7,41.75,41.7,41.73,9465.0,31.5452,31.583,31.5452,31.5679,9465.0
2015-11-18 11:25:00,41.72,41.77,41.71,41.77,10718.0,31.5603,31.5982,31.5528,31.5982,10718.0
2015-11-18 11:30:00,41.76,41.79,41.74,41.74,8017.0,31.5906,31.6133,31.5755,31.5755,8017.0
2015-11-18 11:35:00,41.75,41.77,41.73,41.76,5510.0,31.583,31.5982,31.5679,31.5906,5510.0
2015-11-18 11:40:00,41.76,41.79,41.76,41.77,13945.0,31.5906,31.6133,31.5906,31.5982,13945.0
2015-11-18 11:45:00,41.78,41.79,41.76,41.78,23160.0,31.6057,31.6133,31.5906,31.6057,23160.0
2015-11-18 11:50:00,41.78,41.8,41.77,41.78,26247.0,31.6057,31.6209,31.5982,31.6057,26247.0
2015-11-18 11:55:00,41.78,41.82,41.78,41.81,42734.0,31.6057,31.636,31.6057,31.6284,42734.0
2015-11-18 12:00:00,41.8,41.81,41.79,41.81,31945.0,31.6209,31.6284,31.6133,31.6284,31945.0
2015-11-18 12:05:00,41.8,41.81,41.8,41.8,9034.0,31.6209,31.6284,31.6209,31.6209,9034.0
2015-11-18 12:10:00,41.8,41.84,41.8,41.82,9350.0,31.6209,31.6511,31.6209,31.636,9350.0
2015-11-18 12:15:00,41.82,41.91,41.82,41.91,20173.0,31.636,31.7041,31.636,31.7041,20173.0
2015-11-18 12:20:00,41.91,41.97,41.88,41.97,22751.0,31.7041,31.7495,31.6814,31.7495,22751.0
2015-11-18 12:25:00,41.97,42.03,41.95,42.01,12146.0,31.7495,31.7949,31.7343,31.7797,12146.0
2015-11-18 12:30:00,42.01,42.01,41.96,41.98,29342.0,31.7797,31.7797,31.7419,31.757,29342.0
2015-11-18 12:35:00,41.97,41.99,41.96,41.98,11618.0,31.7495,31.7646,31.7419,31.757,11618.0
2015-11-18 12:40:00,41.98,41.99,41.94,41.94,14837.0,31.757,31.7646,31.7268,31.7268,14837.0
2015-11-18 12:45:00,41.93,41.94,41.91,41.93,12914.0,31.7192,31.7268,31.7041,31.7192,12914.0
2015-11-18 12:50:00,41.93,41.99,41.93,41.99,11578.0,31.7192,31.7646,31.7192,31.7646,11578.0
2015-11-18 12:55:00,42.0,42.02,41.99,42.01,14165.0,31.7722,31.7873,31.7646,31.7797,14165.0
2015-11-18 13:00:00,42.01,42.01,41.97,41.98,7827.0,31.7797,31.7797,31.7495,31.757,7827.0
2015-11-18 13:05:00,41.98,41.99,41.97,41.98,5139.0,31.757,31.7646,31.7495,31.757,5139.0
2015-11-18 13:10:00,41.99,42.02,41.98,42.0,12937.0,31.7646,31.7873,31.757,31.7722,12937.0
2015-11-18 13:15:00,41.99,42.0,41.97,41.99,15472.0,31.7646,31.7722,31.7495,31.7646,15472.0
2015-11-18 13:20:00,41.99,42.03,41.99,42.01,10363.0,31.7646,31.7949,31.7646,31.7797,10363.0
2015-11-18 13:25:00,42.02,42.06,42.02,42.03,12555.0,31.7873,31.8176,31.7873,31.7949,12555.0
2015-11-18 13:30:00,42.03,42.04,41.97,41.97,15565.0,31.7949,31.8024,31.7495,31.7495,15565.0
2015-11-18 13:35:00,41.97,42.01,41.96,42.0,8719.0,31.7495,31.7797,31.7419,31.7722,8719.0
2015-11-18 13:40:00,42.0,42.05,42.0,42.05,15626.0,31.7722,31.81,31.7722,31.81,15626.0
2015-11-18 13:45:00,42.05,42.06,42.0,42.0,9317.0,31.81,31.8176,31.7722,31.7722,9317.0
2015-11-18 13:50:00,41.99,42.0,41.94,41.95,7670.0,31.7646,31.7722,31.7268,31.7343,7670.0
2015-11-18 13:55:00,41.96,42.0,41.95,41.97,10341.0,31.7419,31.7722,31.7343,31.7495,10341.0
2015-11-18 14:00:00,41.96,42.05,41.91,42.02,22126.0,31.7419,31.81,31.7041,31.7873,22126.0
2015-11-18 14:05:00,42.02,42.21,42.01,42.17,45405.0,31.7873,31.931,31.7797,31.9008,45405.0
2015-11-18 14:10:00,42.17,42.29,42.16,42.2,26956.0,31.9008,31.9915,31.8932,31.9235,26956.0
2015-11-18 14:15:00,42.19,42.21,42.16,42.16,6824.0,31.9159,31.931,31.8932,31.8932,6824.0
2015-11-18 14:20:00,42.15,42.18,42.13,42.17,10664.0,31.8856,31.9083,31.8705,31.9008,10664.0
2015-11-18 14:25:00,42.18,42.19,42.1,42.12,15434.0,31.9083,31.9159,31.8478,31.8629,15434.0
2015-11-18 14:30:00,42.11,42.12,42.01,42.02,13344.0,31.8554,31.8629,31.7797,31.7873,13344.0
2015-11-18 14:35:00,42.03,42.07,42.03,42.07,8799.0,31.7949,31.8251,31.7949,31.8251,8799.0
2015-11-18 14:40:00,42.08,42.16,42.07,42.13,17893.0,31.8327,31.8932,31.8251,31.8705,17893.0
2015-11-18 14:45:00,42.13,42.13,42.08,42.11,18624.0,31.8705,31.8705,31.8327,31.8554,18624.0
2015-11-18 14:50:00,42.12,42.21,42.12,42.2,18514.0,31.8629,31.931,31.8629,31.9235,18514.0
2015-11-18 14:55:00,42.2,42.25,42.18,42.25,18099.0,31.9235,31.9613,31.9083,31.9613,18099.0
2015-11-18 15:00:00,42.24,42.26,42.2,42.21,15553.0,31.9537,31.9688,31.9235,31.931,15553.0
2015-11-18 15:05:00,42.21,42.22,42.13,42.14,19927.0,31.931,31.9386,31.8705,31.8781,19927.0
2015-11-18 15:10:00,42.14,42.19,42.12,42.19,14327.0,31.8781,31.9159,31.8629,31.9159,14327.0
2015-11-18 15:15:00,42.2,42.23,42.18,42.21,19271.0,31.9235,31.9462,31.9083,31.931,19271.0
2015-11-18 15:20:00,42.2,42.21,42.14,42.16,13874.0,31.9235,31.931,31.8781,31.8932,13874.0
2015-11-18 15:25:00,42.15,42.19,42.15,42.16,12459.0,31.8856,31.9159,31.8856,31.8932,12459.0
2015-11-18 15:30:00,42.17,42.19,42.15,42.18,27466.0,31.9008,31.9159,31.8856,31.9083,27466.0
2015-11-18 15:35:00,42.18,42.19,42.15,42.15,41037.0,31.9083,31.9159,31.8856,31.8856,41037.0
2015-11-18 15:40:00,42.15,42.19,42.15,42.18,43755.0,31.8856,31.9159,31.8856,31.9083,43755.0
2015-11-18 15:45:00,42.18,42.21,42.18,42.2,143953.0,31.9083,31.931,31.9083,31.9235,143953.0
2015-11-18 15:50:00,42.21,42.25,42.2,42.22,45241.0,31.931,31.9613,31.9235,31.9386,45241.0
2015-11-18 15:55:00,42.23,42.31,42.23,42.26,130231.0,31.9462,32.0067,31.9462,31.9688,130231.0
2015-11-19 09:30:00,42.39,42.45,42.28,42.38,26805.0,32.0672,32.1126,31.984,32.0596,26805.0
2015-11-19 09:35:00,42.33,42.43,42.25,42.35,3635.0,32.0218,32.0974,31.9613,32.0369,3635.0
2015-11-19 09:40:00,42.4,42.43,42.32,42.41,16126.0,32.0748,32.0974,32.0142,32.0823,16126.0
2015-11-19 09:45:00,42.4,42.43,42.35,42.37,9700.0,32.0748,32.0974,32.0369,32.0521,9700.0
2015-11-19 09:50:00,42.36,42.4,42.32,42.38,10400.0,32.0445,32.0748,32.0142,32.0596,10400.0
2015-11-19 09:55:00,42.39,42.53,42.39,42.42,12333.0,32.0672,32.1731,32.0672,32.0899,12333.0
2015-11-19 10:00:00,42.4,42.49,42.39,42.47,13774.0,32.0748,32.1428,32.0672,32.1277,13774.0
2015-11-19 10:05:00,42.45,42.49,42.41,42.49,10861.0,32.1126,32.1428,32.0823,32.1428,10861.0
2015-11-19 10:10:00,42.48,42.53,42.48,42.5,20322.0,32.1353,32.1731,32.1353,32.1504,20322.0
2015-11-19 10:15:00,42.49,42.49,42.45,42.47,34507.0,32.1428,32.1428,32.1126,32.1277,34507.0
2015-11-19 10:20:00,42.47,42.47,42.42,42.43,16839.0,32.1277,32.1277,32.0899,32.0974,16839.0
2015-11-19 10:25:00,42.44,42.45,42.4,42.44,24231.0,32.105,32.1126,32.0748,32.105,24231.0
2015-11-19 10:30:00,42.45,42.55,42.45,42.5,22390.0,32.1126,32.1882,32.1126,32.1504,22390.0
2015-11-19 10:35:00,42.51,42.6,42.49,42.6,10474.0,32.158,32.2261,32.1428,32.2261,10474.0
2015-11-19 10:40:00,42.61,42.65,42.6,42.6,18051.0,32.2336,32.2639,32.2261,32.2261,18051.0
2015-11-19 10:45:00,42.59,42.61,42.56,42.61,12091.0,32.2185,32.2336,32.1958,32.2336,12091.0
2015-11-19 10:50:00,42.59,42.59,42.5,42.5,17422.0,32.2185,32.2185,32.1504,32.1504,17422.0
2015-11-19 10:55:00,42.5,42.52,42.45,42.52,20722.0,32.1504,32.1655,32.1126,32.1655,20722.0
2015-11-19 11:00:00,42.52,42.52,42.46,42.46,10310.0,32.1655,32.1655,32.1201,32.1201,10310.0
2015-11-19 11:05:00,42.46,42.55,42.45,42.52,20323.0,32.1201,32.1882,32.1126,32.1655,20323.0
2015-11-19 11:10:00,42.52,42.56,42.46,42.48,16260.0,32.1655,32.1958,32.1201,32.1353,16260.0
2015-11-19 11:15:00,42.47,42.51,42.45,42.49,15283.0,32.1277,32.158,32.1126,32.1428,15283.0
2015-11-19 11:20:00,42.48,42.51,42.45,42.48,18610.0,32.1353,32.158,32.1126,32.1353,18610.0
2015-11-19 11:25:00,42.48,42.51,42.46,42.49,14881.0,32.1353,32.158,32.1201,32.1428,14881.0
2015-11-19 11:30:00,42.48,42.52,42.46,42.47,17350.0,32.1353,32.1655,32.1201,32.1277,17350.0
2015-11-19 11:35:00,42.47,42.48,42.44,42.44,13791.0,32.1277,32.1353,32.105,32.105,13791.0
2015-11-19 11:40:00,42.43,42.54,42.43,42.54,25442.0,32.0974,32.1807,32.0974,32.1807,25442.0
2015-11-19 11:45:00,42.53,42.54,42.49,42.5,11926.0,32.1731,32.1807,32.1428,32.1504,11926.0
2015-11-19 11:50:00,42.49,42.51,42.48,42.5,17617.0,32.1428,32.158,32.1353,32.1504,17617.0
2015-11-19 11:55:00,42.49,42.51,42.47,42.48,19683.0,32.1428,32.158,32.1277,32.1353,19683.0
2015-11-19 12:00:00,42.48,42.54,42.48,42.54,16635.0,32.1353,32.1807,32.1353,32.1807,16635.0
2015-11-19 12:05:00,42.54,42.59,42.52,42.52,17064.0,32.1807,32.2185,32.1655,32.1655,17064.0
2015-11-19 12:10:00,42.52,42.53,42.46,42.46,10140.0,32.1655,32.1731,32.1201,32.1201,10140.0
2015-11-19 12:15:00,42.45,42.45,42.38,42.38,26736.0,32.1126,32.1126,32.0596,32.0596,26736.0
2015-11-19 12:20:00,42.38,42.43,42.37,42.4,11694.0,32.0596,32.0974,32.0521,32.0748,11694.0
2015-11-19 12:25:00,42.4,42.42,42.39,42.39,14123.0,32.0748,32.0899,32.0672,32.0672,14123.0
2015-11-19 12:30:00,42.39,42.41,42.34,42.39,13576.0,32.0672,32.0823,32.0294,32.0672,13576.0
2015-11-19 12:35:00,42.39,42.4,42.35,42.36,11441.0,32.0672,32.0748,32.0369,32.0445,11441.0
2015-11-19 12:40:00,42.35,42.37,42.33,42.33,13367.0,32.0369,32.0521,32.0218,32.0218,13367.0
2015-11-19 12:45:00,42.33,42.39,42.33,42.36,13391.0,32.0218,32.0672,32.0218,32.0445,13391.0
2015-11-19 12:50:00,42.36,42.45,42.36,42.43,17521.0,32.0445,32.1126,32.0445,32.0974,17521.0
2015-11-19 12:55:00,42.43,42.53,42.43,42.52,21608.0,32.0974,32.1731,32.0974,32.1655,21608.0
2015-11-19 13:00:00,42.52,42.53,42.42,42.42,28007.0,32.1655,32.1731,32.0899,32.0899,28007.0
2015-11-19 13:05:00,42.42,42.46,42.42,42.44,17125.0,32.0899,32.1201,32.0899,32.105,17125.0
2015-11-19 13:10:00,42.44,42.45,42.4,42.42,23628.0,32.105,32.1126,32.0748,32.0899,23628.0
2015-11-19 13:15:00,42.42,42.42,42.35,42.36,24032.0,32.0899,32.0899,32.0369,32.0445,24032.0
2015-11-19 13:20:00,42.36,42.4,42.35,42.4,16121.0,32.0445,32.0748,32.0369,32.0748,16121.0
2015-11-19 13:25:00,42.39,42.41,42.38,42.38,23541.0,32.0672,32.0823,32.0596,32.0596,23541.0
2015-11-19 13:30:00,42.38,42.38,42.33,42.35,13325.0,32.0596,32.0596,32.0218,32.0369,13325.0
2015-11-19 13:35:00,42.35,42.39,42.29,42.36,19567.0,32.0369,32.0672,31.9915,32.0445,19567.0
2015-11-19 13:40:00,42.36,42.43,42.35,42.42,11901.0,32.0445,32.0974,32.0369,32.0899,11901.0
2015-11-19 13:45:00,42.42,42.44,42.38,42.38,9392.0,32.0899,32.105,32.0596,32.0596,9392.0
2015-11-19 13:50:00,42.39,42.39,42.33,42.33,14029.0,32.0672,32.0672,32.0218,32.0218,14029.0
2015-11-19 13:55:00,42.34,42.38,42.33,42.38,20035.0,32.0294,32.0596,32.0218,32.0596,20035.0
2015-11-19 14:00:00,42.37,42.39,42.35,42.35,14224.0,32.0521,32.0672,32.0369,32.0369,14224.0
2015-11-19 14:05:00,42.35,42.38,42.34,42.36,17160.0,32.0369,32.0596,32.0294,32.0445,17160.0
2015-11-19 14:10:00,42.36,42.36,42.32,42.33,15074.0,32.0445,32.0445,32.0142,32.0218,15074.0
2015-11-19 14:15:00,42.33,42.36,42.3,42.34,24094.0,32.0218,32.0445,31.9991,32.0294,24094.0
2015-11-19 14:20:00,42.35,42.36,42.33,42.33,11681.0,32.0369,32.0445,32.0218,32.0218,11681.0
2015-11-19 14:25:00,42.33,42.33,42.28,42.29,18159.0,32.0218,32.0218,31.984,31.9915,18159.0
2015-11-19 14:30:00,42.3,42.34,42.29,42.3,18003.0,31.9991,32.0294,31.9915,31.9991,18003.0
2015-11-19 14:35:00,42.31,42.34,42.29,42.34,40625.0,32.0067,32.0294,31.9915,32.0294,40625.0
2015-11-19 14:40:00,42.34,42.36,42.33,42.35,24930.0,32.0294,32.0445,32.0218,32.0369,24930.0
2015-11-19 14:45:00,42.35,42.35,42.33,42.33,18747.0,32.0369,32.0369,32.0218,32.0218,18747.0
2015-11-19 14:50:00,42.33,42.39,42.33,42.38,22143.0,32.0218,32.0672,32.0218,32.0596,22143.0
2015-11-19 14:55:00,42.38,42.38,42.34,42.34,16733.0,32.0596,32.0596,32.0294,32.0294,16733.0
2015-11-19 15:00:00,42.34,42.34,42.31,42.32,26707.0,32.0294,32.0294,32.0067,32.0142,26707.0
2015-11-19 15:05:00,42.32,42.32,42.3,42.31,16369.0,32.0142,32.0142,31.9991,32.0067,16369.0
2015-11-19 15:10:00,42.3,42.31,42.26,42.3,61984.0,31.9991,32.0067,31.9688,31.9991,61984.0
2015-11-19 15:15:00,42.3,42.34,42.28,42.3,48759.0,31.9991,32.0294,31.984,31.9991,48759.0
2015-11-19 15:20:00,42.3,42.33,42.28,42.31,44592.0,31.9991,32.0218,31.984,32.0067,44592.0
2015-11-19 15:25:00,42.31,42.31,42.28,42.3,35393.0,32.0067,32.0067,31.984,31.9991,35393.0
2015-11-19 15:30:00,42.3,42.34,42.28,42.28,33678.0,31.9991,32.0294,31.984,31.984,33678.0
2015-11-19 15:35:00,42.27,42.29,42.25,42.26,29589.0,31.9764,31.9915,31.9613,31.9688,29589.0
2015-11-19 15:40:00,42.26,42.29,42.25,42.27,32613.0,31.9688,31.9915,31.9613,31.9764,32613.0
2015-11-19 15:45:00,42.28,42.32,42.27,42.27,42760.0,31.984,32.0142,31.9764,31.9764,42760.0
2015-11-19 15:50:00,42.28,42.31,42.27,42.3,51508.0,31.984,32.0067,31.9764,31.9991,51508.0
2015-11-19 15:55:00,42.31,42.33,42.27,42.28,102856.0,32.0067,32.0218,31.9764,31.984,102856.0
2015-11-20 09:30:00,42.42,42.52,42.41,42.52,3314.0,32.0899,32.1655,32.0823,32.1655,3314.0
2015-11-20 09:35:00,42.49,42.5,42.42,42.44,148411.0,32.1428,32.1504,32.0899,32.105,148411.0
2015-11-20 09:40:00,42.45,42.6,42.45,42.59,14316.0,32.1126,32.2261,32.1126,32.2185,14316.0
2015-11-20 09:45:00,42.58,42.67,42.56,42.64,37574.0,32.2109,32.279,32.1958,32.2563,37574.0
2015-11-20 09:50:00,42.64,42.74,42.63,42.71,16666.0,32.2563,32.332,32.2487,32.3093,16666.0
2015-11-20 09:55:00,42.72,42.79,42.72,42.78,21211.0,32.3168,32.3698,32.3168,32.3622,21211.0
2015-11-20 10:00:00,42.79,42.79,42.74,42.75,8768.0,32.3698,32.3698,32.332,32.3395,8768.0
2015-11-20 10:05:00,42.75,42.83,42.75,42.83,21242.0,32.3395,32.4,32.3395,32.4,21242.0
2015-11-20 10:10:00,42.82,42.84,42.8,42.8,9343.0,32.3925,32.4076,32.3773,32.3773,9343.0
2015-11-20 10:15:00,42.8,42.8,42.76,42.77,18358.0,32.3773,32.3773,32.3471,32.3547,18358.0
2015-11-20 10:20:00,42.77,42.78,42.73,42.76,12155.0,32.3547,32.3622,32.3244,32.3471,12155.0
2015-11-20 10:25:00,42.75,42.77,42.75,42.76,6662.0,32.3395,32.3547,32.3395,32.3471,6662.0
2015-11-20 10:30:00,42.76,42.82,42.76,42.82,9645.0,32.3471,32.3925,32.3471,32.3925,9645.0
2015-11-20 10:35:00,42.82,42.86,42.82,42.83,9881.0,32.3925,32.4227,32.3925,32.4,9881.0
2015-11-20 10:40:00,42.83,42.88,42.81,42.84,63332.0,32.4,32.4379,32.3849,32.4076,63332.0
2015-11-20 10:45:00,42.84,42.92,42.82,42.91,11498.0,32.4076,32.4681,32.3925,32.4606,11498.0
2015-11-20 10:50:00,42.91,42.99,42.87,42.95,66777.0,32.4606,32.5211,32.4303,32.4908,66777.0
2015-11-20 10:55:00,42.94,43.03,42.94,43.02,64453.0,32.4833,32.5513,32.4833,32.5438,64453.0
2015-11-20 11:00:00,43.01,43.01,42.95,42.95,17420.0,32.5362,32.5362,32.4908,32.4908,17420.0
2015-11-20 11:05:00,42.95,42.98,42.93,42.94,21904.0,32.4908,32.5135,32.4757,32.4833,21904.0
2015-11-20 11:10:00,42.93,42.96,42.9,42.91,22792.0,32.4757,32.4984,32.453,32.4606,22792.0
2015-11-20 11:15:00,42.91,42.97,42.91,42.97,11894.0,32.4606,32.5059,32.4606,32.5059,11894.0
2015-11-20 11:20:00,42.96,43.0,42.93,42.97,14349.0,32.4984,32.5286,32.4757,32.5059,14349.0
2015-11-20 11:25:00,42.97,43.04,42.96,43.04,15443.0,32.5059,32.5589,32.4984,32.5589,15443.0
2015-11-20 11:30:00,43.03,43.04,43.0,43.04,12757.0,32.5513,32.5589,32.5286,32.5589,12757.0
2015-11-20 11:35:00,43.04,43.16,43.04,43.14,47341.0,32.5589,32.6497,32.5589,32.6346,47341.0
2015-11-20 11:40:00,43.15,43.18,43.12,43.16,10355.0,32.6421,32.6648,32.6194,32.6497,10355.0
2015-11-20 11:45:00,43.16,43.16,43.09,43.1,12509.0,32.6497,32.6497,32.5967,32.6043,12509.0
2015-11-20 11:50:00,43.09,43.13,43.08,43.12,10520.0,32.5967,32.627,32.5892,32.6194,10520.0
2015-11-20 11:55:00,43.12,43.13,43.09,43.12,11777.0,32.6194,32.627,32.5967,32.6194,11777.0
2015-11-20 12:00:00,43.11,43.12,43.1,43.12,6439.0,32.6119,32.6194,32.6043,32.6194,6439.0
2015-11-20 12:05:00,43.12,43.14,43.1,43.13,23973.0,32.6194,32.6346,32.6043,32.627,23973.0
2015-11-20 12:10:00,43.13,43.14,43.07,43.07,13814.0,32.627,32.6346,32.5816,32.5816,13814.0
2015-11-20 12:15:00,43.07,43.08,43.05,43.07,9242.0,32.5816,32.5892,32.5665,32.5816,9242.0
2015-11-20 12:20:00,43.06,43.07,43.03,43.05,16391.0,32.574,32.5816,32.5513,32.5665,16391.0
2015-11-20 12:25:00,43.06,43.12,43.06,43.1,28876.0,32.574,32.6194,32.574,32.6043,28876.0
2015-11-20 12:30:00,43.09,43.12,43.09,43.11,8619.0,32.5967,32.6194,32.5967,32.6119,8619.0
2015-11-20 12:35:00,43.11,43.12,43.06,43.06,8568.0,32.6119,32.6194,32.574,32.574,8568.0
2015-11-20 12:40:00,43.05,43.09,43.02,43.06,11022.0,32.5665,32.5967,32.5438,32.574,11022.0
2015-11-20 12:45:00,43.07,43.08,43.05,43.05,8666.0,32.5816,32.5892,32.5665,32.5665,8666.0
2015-11-20 12:50:00,43.05,43.06,43.02,43.03,12568.0,32.5665,32.574,32.5438,32.5513,12568.0
2015-11-20 12:55:00,43.04,43.08,43.02,43.07,10560.0,32.5589,32.5892,32.5438,32.5816,10560.0
2015-11-20 13:00:00,43.07,43.11,43.07,43.11,5699.0,32.5816,32.6119,32.5816,32.6119,5699.0
2015-11-20 13:05:00,43.11,43.11,43.06,43.1,17122.0,32.6119,32.6119,32.574,32.6043,17122.0
2015-11-20 13:10:00,43.1,43.1,43.02,43.02,5032.0,32.6043,32.6043,32.5438,32.5438,5032.0
2015-11-20 13:15:00,43.02,43.04,43.0,43.04,11259.0,32.5438,32.5589,32.5286,32.5589,11259.0
2015-11-20 13:20:00,43.04,43.05,43.01,43.02,5552.0,32.5589,32.5665,32.5362,32.5438,5552.0
2015-11-20 13:25:00,43.04,43.08,43.02,43.03,9083.0,32.5589,32.5892,32.5438,32.5513,9083.0
2015-11-20 13:30:00,43.02,43.03,42.99,43.02,28383.0,32.5438,32.5513,32.5211,32.5438,28383.0
2015-11-20 13:35:00,43.01,43.07,43.0,43.07,11327.0,32.5362,32.5816,32.5286,32.5816,11327.0
2015-11-20 13:40:00,43.06,43.07,43.01,43.02,7917.0,32.574,32.5816,32.5362,32.5438,7917.0
2015-11-20 13:45:00,43.03,43.06,43.02,43.05,7250.0,32.5513,32.574,32.5438,32.5665,7250.0
2015-11-20 13:50:00,43.04,43.04,43.0,43.03,6134.0,32.5589,32.5589,32.5286,32.5513,6134.0
2015-11-20 13:55:00,43.04,43.05,43.01,43.02,10631.0,32.5589,32.5665,32.5362,32.5438,10631.0
2015-11-20 14:00:00,43.02,43.03,43.01,43.01,10925.0,32.5438,32.5513,32.5362,32.5362,10925.0
2015-11-20 14:05:00,43.01,43.02,43.0,43.0,9587.0,32.5362,32.5438,32.5286,32.5286,9587.0
2015-11-20 14:10:00,43.0,43.03,43.0,43.0,11868.0,32.5286,32.5513,32.5286,32.5286,11868.0
2015-11-20 14:15:00,43.01,43.02,42.99,43.02,17600.0,32.5362,32.5438,32.5211,32.5438,17600.0
2015-11-20 14:20:00,43.02,43.05,43.0,43.03,8546.0,32.5438,32.5665,32.5286,32.5513,8546.0
2015-11-20 14:25:00,43.03,43.03,42.98,42.98,5609.0,32.5513,32.5513,32.5135,32.5135,5609.0
2015-11-20 14:30:00,42.98,42.99,42.96,42.97,11776.0,32.5135,32.5211,32.4984,32.5059,11776.0
2015-11-20 14:35:00,42.97,43.0,42.96,42.98,15386.0,32.5059,32.5286,32.4984,32.5135,15386.0
2015-11-20 14:40:00,42.98,42.98,42.94,42.95,12354.0,32.5135,32.5135,32.4833,32.4908,12354.0
2015-11-20 14:45:00,42.95,42.97,42.94,42.94,27059.0,32.4908,32.5059,32.4833,32.4833,27059.0
2015-11-20 14:50:00,42.95,42.97,42.94,42.96,23233.0,32.4908,32.5059,32.4833,32.4984,23233.0
2015-11-20 14:55:00,42.96,42.97,42.93,42.94,20984.0,32.4984,32.5059,32.4757,32.4833,20984.0
2015-11-20 15:00:00,42.94,42.95,42.9,42.91,23324.0,32.4833,32.4908,32.453,32.4606,23324.0
2015-11-20 15:05:00,42.9,42.94,42.88,42.92,35367.0,32.453,32.4833,32.4379,32.4681,35367.0
2015-11-20 15:10:00,42.92,42.94,42.9,42.92,13778.0,32.4681,32.4833,32.453,32.4681,13778.0
2015-11-20 15:15:00,42.92,42.95,42.91,42.94,42731.0,32.4681,32.4908,32.4606,32.4833,42731.0
2015-11-20 15:20:00,42.93,42.97,42.93,42.95,35142.0,32.4757,32.5059,32.4757,32.4908,35142.0
2015-11-20 15:25:00,42.95,43.0,42.94,43.0,23814.0,32.4908,32.5286,32.4833,32.5286,23814.0
2015-11-20 15:30:00,43.0,43.05,42.98,43.02,35052.0,32.5286,32.5665,32.5135,32.5438,35052.0
2015-11-20 15:35:00,43.02,43.02,42.97,42.98,51803.0,32.5438,32.5438,32.5059,32.5135,51803.0
2015-11-20 15:40:00,42.98,43.01,42.96,43.0,78537.0,32.5135,32.5362,32.4984,32.5286,78537.0
2015-11-20 15:45:00,43.01,43.07,43.0,43.07,104439.0,32.5362,32.5816,32.5286,32.5816,104439.0
2015-11-20 15:50:00,43.07,43.09,43.01,43.01,57515.0,32.5816,32.5967,32.5362,32.5362,57515.0
2015-11-20 15:55:00,43.02,43.1,43.01,43.09,256470.0,32.5438,32.6043,32.5362,32.5967,256470.0
2015-11-23 09:30:00,43.1,43.23,43.1,43.23,16806.0,32.6043,32.7026,32.6043,32.7026,16806.0
2015-11-23 09:35:00,43.27,43.27,43.17,43.21,3774.0,32.7329,32.7329,32.6572,32.6875,3774.0
2015-11-23 09:40:00,43.23,43.33,43.23,43.33,4718.0,32.7026,32.7783,32.7026,32.7783,4718.0
2015-11-23 09:45:00,43.32,43.4,43.32,43.4,15696.0,32.7707,32.8312,32.7707,32.8312,15696.0
2015-11-23 09:50:00,43.4,43.48,43.4,43.46,42329.0,32.8312,32.8918,32.8312,32.8766,42329.0
2015-11-23 09:55:00,43.47,43.51,43.43,43.45,23465.0,32.8842,32.9144,32.8539,32.8691,23465.0
2015-11-23 10:00:00,43.45,43.52,43.43,43.48,38943.0,32.8691,32.922,32.8539,32.8918,38943.0
2015-11-23 10:05:00,43.48,43.5,43.46,43.49,43162.0,32.8918,32.9069,32.8766,32.8993,43162.0
2015-11-23 10:10:00,43.49,43.53,43.48,43.49,25201.0,32.8993,32.9296,32.8918,32.8993,25201.0
2015-11-23 10:15:00,43.49,43.51,43.48,43.5,14438.0,32.8993,32.9144,32.8918,32.9069,14438.0
2015-11-23 10:20:00,43.49,43.49,43.44,43.45,17782.0,32.8993,32.8993,32.8615,32.8691,17782.0
2015-11-23 10:25:00,43.44,43.45,43.36,43.38,15722.0,32.8615,32.8691,32.801,32.8161,15722.0
2015-11-23 10:30:00,43.39,43.42,43.37,43.38,10392.0,32.8237,32.8464,32.8085,32.8161,10392.0
2015-11-23 10:35:00,43.39,43.4,43.32,43.32,12896.0,32.8237,32.8312,32.7707,32.7707,12896.0
2015-11-23 10:40:00,43.32,43.32,43.28,43.28,11341.0,32.7707,32.7707,32.7405,32.7405,11341.0
2015-11-23 10:45:00,43.27,43.27,43.23,43.26,10464.0,32.7329,32.7329,32.7026,32.7253,10464.0
2015-11-23 10:50:00,43.25,43.25,43.21,43.25,10010.0,32.7178,32.7178,32.6875,32.7178,10010.0
2015-11-23 10:55:00,43.26,43.35,43.26,43.34,14065.0,32.7253,32.7934,32.7253,32.7858,14065.0
2015-11-23 11:00:00,43.34,43.39,43.33,43.38,8912.0,32.7858,32.8237,32.7783,32.8161,8912.0
2015-11-23 11:05:00,43.36,43.41,43.36,43.41,10888.0,32.801,32.8388,32.801,32.8388,10888.0
2015-11-23 11:10:00,43.41,43.45,43.41,43.45,8648.0,32.8388,32.8691,32.8388,32.8691,8648.0
2015-11-23 11:15:00,43.46,43.5,43.45,43.49,14450.0,32.8766,32.9069,32.8691,32.8993,14450.0
2015-11-23 11:20:00,43.48,43.48,43.44,43.48,12603.0,32.8918,32.8918,32.8615,32.8918,12603.0
2015-11-23 11:25:00,43.47,43.48,43.44,43.47,28224.0,32.8842,32.8918,32.8615,32.8842,28224.0
2015-11-23 11:30:00,43.47,43.5,43.44,43.44,13317.0,32.8842,32.9069,32.8615,32.8615,13317.0
2015-11-23 11:35:00,43.45,43.5,43.44,43.49,19216.0,32.8691,32.9069,32.8615,32.8993,19216.0
2015-11-23 11:40:00,43.48,43.53,43.48,43.52,24364.0,32.8918,32.9296,32.8918,32.922,24364.0
2015-11-23 11:45:00,43.51,43.51,43.46,43.47,58008.0,32.9144,32.9144,32.8766,32.8842,58008.0
2015-11-23 11:50:00,43.46,43.46,43.41,43.42,17578.0,32.8766,32.8766,32.8388,32.8464,17578.0
2015-11-23 11:55:00,43.41,43.41,43.33,43.34,23708.0,32.8388,32.8388,32.7783,32.7858,23708.0
2015-11-23 12:00:00,43.33,43.33,43.27,43.27,27548.0,32.7783,32.7783,32.7329,32.7329,27548.0
2015-11-23 12:05:00,43.28,43.37,43.27,43.37,8075.0,32.7405,32.8085,32.7329,32.8085,8075.0
2015-11-23 12:10:00,43.38,43.39,43.3,43.34,28735.0,32.8161,32.8237,32.7556,32.7858,28735.0
2015-11-23 12:15:00,43.34,43.34,43.31,43.34,7097.0,32.7858,32.7858,32.7632,32.7858,7097.0
2015-11-23 12:20:00,43.34,43.35,43.28,43.28,10570.0,32.7858,32.7934,32.7405,32.7405,10570.0
2015-11-23 12:25:00,43.27,43.31,43.27,43.29,11005.0,32.7329,32.7632,32.7329,32.748,11005.0
2015-11-23 12:30:00,43.29,43.29,43.21,43.22,10956.0,32.748,32.748,32.6875,32.6951,10956.0
2015-11-23 12:35:00,43.22,43.24,43.21,43.21,9492.0,32.6951,32.7102,32.6875,32.6875,9492.0
2015-11-23 12:40:00,43.21,43.24,43.18,43.24,11712.0,32.6875,32.7102,32.6648,32.7102,11712.0
2015-11-23 12:45:00,43.24,43.28,43.24,43.27,13134.0,32.7102,32.7405,32.7102,32.7329,13134.0
2015-11-23 12:50:00,43.27,43.3,43.26,43.27,10103.0,32.7329,32.7556,32.7253,32.7329,10103.0
2015-11-23 12:55:00,43.28,43.32,43.23,43.24,9602.0,32.7405,32.7707,32.7026,32.7102,9602.0
2015-11-23 13:00:00,43.24,43.31,43.24,43.31,10348.0,32.7102,32.7632,32.7102,32.7632,10348.0
2015-11-23 13:05:00,43.3,43.33,43.27,43.33,8274.0,32.7556,32.7783,32.7329,32.7783,8274.0
2015-11-23 13:10:00,43.34,43.35,43.31,43.31,7305.0,32.7858,32.7934,32.7632,32.7632,7305.0
2015-11-23 13:15:00,43.31,43.33,43.3,43.32,9559.0,32.7632,32.7783,32.7556,32.7707,9559.0
2015-11-23 13:20:00,43.32,43.32,43.28,43.28,10037.0,32.7707,32.7707,32.7405,32.7405,10037.0
2015-11-23 13:25:00,43.27,43.33,43.27,43.29,7389.0,32.7329,32.7783,32.7329,32.748,7389.0
2015-11-23 13:30:00,43.29,43.29,43.26,43.27,8711.0,32.748,32.748,32.7253,32.7329,8711.0
2015-11-23 13:35:00,43.27,43.37,43.27,43.36,9664.0,32.7329,32.8085,32.7329,32.801,9664.0
2015-11-23 13:40:00,43.36,43.36,43.32,43.33,12820.0,32.801,32.801,32.7707,32.7783,12820.0
2015-11-23 13:45:00,43.32,43.32,43.3,43.32,8547.0,32.7707,32.7707,32.7556,32.7707,8547.0
2015-11-23 13:50:00,43.32,43.33,43.27,43.28,30317.0,32.7707,32.7783,32.7329,32.7405,30317.0
2015-11-23 13:55:00,43.28,43.29,43.21,43.21,15912.0,32.7405,32.748,32.6875,32.6875,15912.0
2015-11-23 14:00:00,43.21,43.25,43.19,43.22,13264.0,32.6875,32.7178,32.6724,32.6951,13264.0
2015-11-23 14:05:00,43.2,43.24,43.19,43.24,9819.0,32.6799,32.7102,32.6724,32.7102,9819.0
2015-11-23 14:10:00,43.24,43.25,43.21,43.21,22829.0,32.7102,32.7178,32.6875,32.6875,22829.0
2015-11-23 14:15:00,43.22,43.24,43.21,43.24,6250.0,32.6951,32.7102,32.6875,32.7102,6250.0
2015-11-23 14:20:00,43.24,43.24,43.19,43.2,13187.0,32.7102,32.7102,32.6724,32.6799,13187.0
2015-11-23 14:25:00,43.2,43.24,43.19,43.24,10512.0,32.6799,32.7102,32.6724,32.7102,10512.0
2015-11-23 14:30:00,43.23,43.24,43.2,43.2,10012.0,32.7026,32.7102,32.6799,32.6799,10012.0
2015-11-23 14:35:00,43.2,43.2,43.13,43.15,17103.0,32.6799,32.6799,32.627,32.6421,17103.0
2015-11-23 14:40:00,43.15,43.2,43.15,43.17,10520.0,32.6421,32.6799,32.6421,32.6572,10520.0
2015-11-23 14:45:00,43.18,43.21,43.17,43.19,17330.0,32.6648,32.6875,32.6572,32.6724,17330.0
2015-11-23 14:50:00,43.21,43.23,43.19,43.2,12800.0,32.6875,32.7026,32.6724,32.6799,12800.0
2015-11-23 14:55:00,43.2,43.23,43.2,43.21,8218.0,32.6799,32.7026,32.6799,32.6875,8218.0
2015-11-23 15:00:00,43.21,43.22,43.18,43.19,11104.0,32.6875,32.6951,32.6648,32.6724,11104.0
2015-11-23 15:05:00,43.19,43.23,43.19,43.19,15970.0,32.6724,32.7026,32.6724,32.6724,15970.0
2015-11-23 15:10:00,43.2,43.22,43.19,43.22,12025.0,32.6799,32.6951,32.6724,32.6951,12025.0
2015-11-23 15:15:00,43.22,43.23,43.2,43.22,18502.0,32.6951,32.7026,32.6799,32.6951,18502.0
2015-11-23 15:20:00,43.23,43.25,43.21,43.21,15867.0,32.7026,32.7178,32.6875,32.6875,15867.0
2015-11-23 15:25:00,43.22,43.23,43.18,43.2,29432.0,32.6951,32.7026,32.6648,32.6799,29432.0
2015-11-23 15:30:00,43.2,43.24,43.19,43.2,35112.0,32.6799,32.7102,32.6724,32.6799,35112.0
2015-11-23 15:35:00,43.2,43.21,43.18,43.18,27487.0,32.6799,32.6875,32.6648,32.6648,27487.0
2015-11-23 15:40:00,43.18,43.18,43.14,43.14,41131.0,32.6648,32.6648,32.6346,32.6346,41131.0
2015-11-23 15:45:00,43.15,43.17,43.14,43.16,50939.0,32.6421,32.6572,32.6346,32.6497,50939.0
2015-11-23 15:50:00,43.16,43.2,43.15,43.2,44209.0,32.6497,32.6799,32.6421,32.6799,44209.0
2015-11-23 15:55:00,43.2,43.22,43.16,43.21,100264.0,32.6799,32.6951,32.6497,32.6875,100264.0
2015-11-24 09:30:00,43.25,43.25,43.01,43.11,53160.0,32.7178,32.7178,32.5362,32.6119,53160.0
2015-11-24 09:35:00,43.08,43.18,43.05,43.18,54384.0,32.5892,32.6648,32.5665,32.6648,54384.0
2015-11-24 09:40:00,43.18,43.25,43.15,43.22,17283.0,32.6648,32.7178,32.6421,32.6951,17283.0
2015-11-24 09:45:00,43.21,43.24,43.18,43.18,33854.0,32.6875,32.7102,32.6648,32.6648,33854.0
2015-11-24 09:50:00,43.19,43.2,43.08,43.1,109525.0,32.6724,32.6799,32.5892,32.6043,109525.0
2015-11-24 09:55:00,43.1,43.14,43.07,43.1,38555.0,32.6043,32.6346,32.5816,32.6043,38555.0
2015-11-24 10:00:00,43.11,43.14,43.07,43.08,29802.0,32.6119,32.6346,32.5816,32.5892,29802.0
2015-11-24 10:05:00,43.07,43.11,43.05,43.07,18657.0,32.5816,32.6119,32.5665,32.5816,18657.0
2015-11-24 10:10:00,43.07,43.1,43.0,43.02,14698.0,32.5816,32.6043,32.5286,32.5438,14698.0
2015-11-24 10:15:00,43.02,43.05,43.0,43.04,13327.0,32.5438,32.5665,32.5286,32.5589,13327.0
2015-11-24 10:20:00,43.03,43.07,43.03,43.05,13272.0,32.5513,32.5816,32.5513,32.5665,13272.0
2015-11-24 10:25:00,43.04,43.05,42.97,43.0,25966.0,32.5589,32.5665,32.5059,32.5286,25966.0
2015-11-24 10:30:00,43.0,43.02,42.95,43.0,25847.0,32.5286,32.5438,32.4908,32.5286,25847.0
2015-11-24 10:35:00,43.0,43.01,42.98,43.01,10070.0,32.5286,32.5362,32.5135,32.5362,10070.0
2015-11-24 10:40:00,43.02,43.04,43.0,43.01,17679.0,32.5438,32.5589,32.5286,32.5362,17679.0
2015-11-24 10:45:00,43.02,43.03,43.0,43.0,15338.0,32.5438,32.5513,32.5286,32.5286,15338.0
2015-11-24 10:50:00,43.0,43.03,43.0,43.02,13137.0,32.5286,32.5513,32.5286,32.5438,13137.0
2015-11-24 10:55:00,43.02,43.03,42.98,42.98,43547.0,32.5438,32.5513,32.5135,32.5135,43547.0
2015-11-24 11:00:00,42.98,43.01,42.97,43.0,33564.0,32.5135,32.5362,32.5059,32.5286,33564.0
2015-11-24 11:05:00,43.0,43.01,42.97,42.99,33609.0,32.5286,32.5362,32.5059,32.5211,33609.0
2015-11-24 11:10:00,42.98,42.99,42.96,42.97,18349.0,32.5135,32.5211,32.4984,32.5059,18349.0
2015-11-24 11:15:00,42.98,42.98,42.94,42.95,12283.0,32.5135,32.5135,32.4833,32.4908,12283.0
2015-11-24 11:20:00,42.95,43.02,42.95,43.02,27347.0,32.4908,32.5438,32.4908,32.5438,27347.0
2015-11-24 11:25:00,43.02,43.09,43.01,43.09,55099.0,32.5438,32.5967,32.5362,32.5967,55099.0
2015-11-24 11:30:00,43.09,43.14,43.07,43.09,24784.0,32.5967,32.6346,32.5816,32.5967,24784.0
2015-11-24 11:35:00,43.09,43.12,43.08,43.11,10068.0,32.5967,32.6194,32.5892,32.6119,10068.0
2015-11-24 11:40:00,43.1,43.11,43.06,43.08,13399.0,32.6043,32.6119,32.574,32.5892,13399.0
2015-11-24 11:45:00,43.08,43.1,43.02,43.04,12609.0,32.5892,32.6043,32.5438,32.5589,12609.0
2015-11-24 11:50:00,43.03,43.08,43.03,43.03,16373.0,32.5513,32.5892,32.5513,32.5513,16373.0
2015-11-24 11:55:00,43.03,43.12,43.03,43.09,13919.0,32.5513,32.6194,32.5513,32.5967,13919.0
2015-11-24 12:00:00,43.09,43.16,43.09,43.12,29755.0,32.5967,32.6497,32.5967,32.6194,29755.0
2015-11-24 12:05:00,43.13,43.15,43.1,43.1,16514.0,32.627,32.6421,32.6043,32.6043,16514.0
2015-11-24 12:10:00,43.1,43.15,43.1,43.13,78427.0,32.6043,32.6421,32.6043,32.627,78427.0
2015-11-24 12:15:00,43.13,43.13,43.07,43.07,10918.0,32.627,32.627,32.5816,32.5816,10918.0
2015-11-24 12:20:00,43.07,43.1,43.05,43.09,18272.0,32.5816,32.6043,32.5665,32.5967,18272.0
2015-11-24 12:25:00,43.1,43.1,43.06,43.09,10413.0,32.6043,32.6043,32.574,32.5967,10413.0
2015-11-24 12:30:00,43.09,43.1,43.06,43.07,23279.0,32.5967,32.6043,32.574,32.5816,23279.0
2015-11-24 12:35:00,43.07,43.07,43.03,43.03,5103.0,32.5816,32.5816,32.5513,32.5513,5103.0
2015-11-24 12:40:00,43.04,43.06,43.03,43.05,20852.0,32.5589,32.574,32.5513,32.5665,20852.0
2015-11-24 12:45:00,43.05,43.05,42.99,43.04,31402.0,32.5665,32.5665,32.5211,32.5589,31402.0
2015-11-24 12:50:00,43.04,43.09,43.03,43.07,24786.0,32.5589,32.5967,32.5513,32.5816,24786.0
2015-11-24 12:55:00,43.06,43.13,43.06,43.12,27656.0,32.574,32.627,32.574,32.6194,27656.0
2015-11-24 13:00:00,43.12,43.2,43.11,43.19,18496.0,32.6194,32.6799,32.6119,32.6724,18496.0
2015-11-24 13:05:00,43.19,43.26,43.18,43.22,56515.0,32.6724,32.7253,32.6648,32.6951,56515.0
2015-11-24 13:10:00,43.22,43.28,43.22,43.25,43946.0,32.6951,32.7405,32.6951,32.7178,43946.0
2015-11-24 13:15:00,43.25,43.28,43.25,43.28,22499.0,32.7178,32.7405,32.7178,32.7405,22499.0
2015-11-24 13:20:00,43.27,43.36,43.27,43.33,38072.0,32.7329,32.801,32.7329,32.7783,38072.0
2015-11-24 13:25:00,43.32,43.37,43.32,43.36,25577.0,32.7707,32.8085,32.7707,32.801,25577.0
2015-11-24 13:30:00,43.36,43.38,43.35,43.37,18401.0,32.801,32.8161,32.7934,32.8085,18401.0
2015-11-24 13:35:00,43.36,43.39,43.36,43.38,17598.0,32.801,32.8237,32.801,32.8161,17598.0
2015-11-24 13:40:00,43.39,43.43,43.39,43.41,30143.0,32.8237,32.8539,32.8237,32.8388,30143.0
2015-11-24 13:45:00,43.41,43.41,43.39,43.4,16225.0,32.8388,32.8388,32.8237,32.8312,16225.0
2015-11-24 13:50:00,43.4,43.42,43.36,43.37,36020.0,32.8312,32.8464,32.801,32.8085,36020.0
2015-11-24 13:55:00,43.37,43.37,43.34,43.35,16098.0,32.8085,32.8085,32.7858,32.7934,16098.0
2015-11-24 14:00:00,43.34,43.38,43.34,43.38,19219.0,32.7858,32.8161,32.7858,32.8161,19219.0
2015-11-24 14:05:00,43.38,43.47,43.38,43.41,40581.0,32.8161,32.8842,32.8161,32.8388,40581.0
2015-11-24 14:10:00,43.41,43.42,43.34,43.34,31005.0,32.8388,32.8464,32.7858,32.7858,31005.0
2015-11-24 14:15:00,43.34,43.36,43.3,43.36,16334.0,32.7858,32.801,32.7556,32.801,16334.0
2015-11-24 14:20:00,43.36,43.36,43.31,43.31,20508.0,32.801,32.801,32.7632,32.7632,20508.0
2015-11-24 14:25:00,43.3,43.36,43.3,43.36,35857.0,32.7556,32.801,32.7556,32.801,35857.0
2015-11-24 14:30:00,43.36,43.39,43.35,43.38,18628.0,32.801,32.8237,32.7934,32.8161,18628.0
2015-11-24 14:35:00,43.38,43.4,43.37,43.38,22354.0,32.8161,32.8312,32.8085,32.8161,22354.0
2015-11-24 14:40:00,43.38,43.39,43.37,43.38,13058.0,32.8161,32.8237,32.8085,32.8161,13058.0
2015-11-24 14:45:00,43.38,43.4,43.37,43.38,11967.0,32.8161,32.8312,32.8085,32.8161,11967.0
2015-11-24 14:50:00,43.38,43.4,43.38,43.39,19123.0,32.8161,32.8312,32.8161,32.8237,19123.0
2015-11-24 14:55:00,43.39,43.41,43.38,43.38,21838.0,32.8237,32.8388,32.8161,32.8161,21838.0
2015-11-24 15:00:00,43.38,43.39,43.32,43.35,29199.0,32.8161,32.8237,32.7707,32.7934,29199.0
2015-11-24 15:05:00,43.36,43.39,43.33,43.38,35642.0,32.801,32.8237,32.7783,32.8161,35642.0
2015-11-24 15:10:00,43.38,43.41,43.36,43.36,45155.0,32.8161,32.8388,32.801,32.801,45155.0
2015-11-24 15:15:00,43.36,43.43,43.36,43.39,39646.0,32.801,32.8539,32.801,32.8237,39646.0
2015-11-24 15:20:00,43.38,43.41,43.37,43.4,85202.0,32.8161,32.8388,32.8085,32.8312,85202.0
2015-11-24 15:25:00,43.39,43.44,43.39,43.43,22567.0,32.8237,32.8615,32.8237,32.8539,22567.0
2015-11-24 15:30:00,43.43,43.45,43.4,43.44,61918.0,32.8539,32.8691,32.8312,32.8615,61918.0
2015-11-24 15:35:00,43.43,43.44,43.36,43.38,43762.0,32.8539,32.8615,32.801,32.8161,43762.0
2015-11-24 15:40:00,43.37,43.38,43.34,43.34,50742.0,32.8085,32.8161,32.7858,32.7858,50742.0
2015-11-24 15:45:00,43.34,43.36,43.31,43.31,79207.0,32.7858,32.801,32.7632,32.7632,79207.0
2015-11-24 15:50:00,43.32,43.34,43.3,43.34,60115.0,32.7707,32.7858,32.7556,32.7858,60115.0
2015-11-24 15:55:00,43.33,43.39,43.31,43.32,188939.0,32.7783,32.8237,32.7632,32.7707,188939.0
2015-11-25 09:30:00,43.41,43.47,43.28,43.47,29960.0,32.8388,32.8842,32.7405,32.8842,29960.0
2015-11-25 09:35:00,43.48,43.59,43.3,43.4,143509.0,32.8918,32.975,32.7556,32.8312,143509.0
2015-11-25 09:40:00,43.39,43.43,43.27,43.42,29281.0,32.8237,32.8539,32.7329,32.8464,29281.0
2015-11-25 09:45:00,43.42,43.45,43.3,43.41,23268.0,32.8464,32.8691,32.7556,32.8388,23268.0
2015-11-25 09:50:00,43.43,43.45,43.34,43.38,19020.0,32.8539,32.8691,32.7858,32.8161,19020.0
2015-11-25 09:55:00,43.36,43.43,43.36,43.4,11881.0,32.801,32.8539,32.801,32.8312,11881.0
2015-11-25 10:00:00,43.4,43.45,43.35,43.41,26871.0,32.8312,32.8691,32.7934,32.8388,26871.0
2015-11-25 10:05:00,43.41,43.42,43.34,43.35,31332.0,32.8388,32.8464,32.7858,32.7934,31332.0
2015-11-25 10:10:00,43.36,43.4,43.32,43.33,30915.0,32.801,32.8312,32.7707,32.7783,30915.0
2015-11-25 10:15:00,43.32,43.46,43.32,43.46,20589.0,32.7707,32.8766,32.7707,32.8766,20589.0
2015-11-25 10:20:00,43.45,43.47,43.4,43.4,11284.0,32.8691,32.8842,32.8312,32.8312,11284.0
2015-11-25 10:25:00,43.4,43.41,43.35,43.35,13839.0,32.8312,32.8388,32.7934,32.7934,13839.0
2015-11-25 10:30:00,43.36,43.4,43.34,43.4,16090.0,32.801,32.8312,32.7858,32.8312,16090.0
2015-11-25 10:35:00,43.41,43.43,43.39,43.4,21749.0,32.8388,32.8539,32.8237,32.8312,21749.0
2015-11-25 10:40:00,43.39,43.4,43.36,43.39,15644.0,32.8237,32.8312,32.801,32.8237,15644.0
2015-11-25 10:45:00,43.4,43.45,43.39,43.45,12683.0,32.8312,32.8691,32.8237,32.8691,12683.0
2015-11-25 10:50:00,43.45,43.51,43.45,43.49,13447.0,32.8691,32.9144,32.8691,32.8993,13447.0
2015-11-25 10:55:00,43.49,43.54,43.49,43.51,20060.0,32.8993,32.9371,32.8993,32.9144,20060.0
2015-11-25 11:00:00,43.5,43.53,43.45,43.46,25671.0,32.9069,32.9296,32.8691,32.8766,25671.0
2015-11-25 11:05:00,43.46,43.48,43.41,43.43,26672.0,32.8766,32.8918,32.8388,32.8539,26672.0
2015-11-25 11:10:00,43.44,43.46,43.4,43.41,59663.0,32.8615,32.8766,32.8312,32.8388,59663.0
2015-11-25 11:15:00,43.42,43.43,43.32,43.35,30904.0,32.8464,32.8539,32.7707,32.7934,30904.0
2015-11-25 11:20:00,43.35,43.35,43.29,43.29,17061.0,32.7934,32.7934,32.748,32.748,17061.0
2015-11-25 11:25:00,43.28,43.35,43.27,43.32,39574.0,32.7405,32.7934,32.7329,32.7707,39574.0
2015-11-25 11:30:00,43.32,43.37,43.3,43.35,23136.0,32.7707,32.8085,32.7556,32.7934,23136.0
2015-11-25 11:35:00,43.34,43.36,43.33,43.34,14187.0,32.7858,32.801,32.7783,32.7858,14187.0
2015-11-25 11:40:00,43.33,43.4,43.32,43.39,27965.0,32.7783,32.8312,32.7707,32.8237,27965.0
2015-11-25 11:45:00,43.39,43.4,43.35,43.36,47647.0,32.8237,32.8312,32.7934,32.801,47647.0
2015-11-25 11:50:00,43.35,43.36,43.33,43.33,9682.0,32.7934,32.801,32.7783,32.7783,9682.0
2015-11-25 11:55:00,43.33,43.34,43.29,43.3,10755.0,32.7783,32.7858,32.748,32.7556,10755.0
2015-11-25 12:00:00,43.31,43.34,43.3,43.31,15205.0,32.7632,32.7858,32.7556,32.7632,15205.0
2015-11-25 12:05:00,43.31,43.34,43.3,43.32,18712.0,32.7632,32.7858,32.7556,32.7707,18712.0
2015-11-25 12:10:00,43.31,43.32,43.29,43.31,15775.0,32.7632,32.7707,32.748,32.7632,15775.0
2015-11-25 12:15:00,43.3,43.32,43.29,43.3,14966.0,32.7556,32.7707,32.748,32.7556,14966.0
2015-11-25 12:20:00,43.3,43.31,43.26,43.26,10723.0,32.7556,32.7632,32.7253,32.7253,10723.0
2015-11-25 12:25:00,43.27,43.27,43.21,43.23,22025.0,32.7329,32.7329,32.6875,32.7026,22025.0
2015-11-25 12:30:00,43.23,43.28,43.2,43.28,19321.0,32.7026,32.7405,32.6799,32.7405,19321.0
2015-11-25 12:35:00,43.29,43.29,43.23,43.23,15939.0,32.748,32.748,32.7026,32.7026,15939.0
2015-11-25 12:40:00,43.22,43.24,43.21,43.24,11879.0,32.6951,32.7102,32.6875,32.7102,11879.0
2015-11-25 12:45:00,43.24,43.25,43.2,43.2,10211.0,32.7102,32.7178,32.6799,32.6799,10211.0
2015-11-25 12:50:00,43.2,43.21,43.18,43.21,15018.0,32.6799,32.6875,32.6648,32.6875,15018.0
2015-11-25 12:55:00,43.22,43.24,43.18,43.18,13031.0,32.6951,32.7102,32.6648,32.6648,13031.0
2015-11-25 13:00:00,43.18,43.18,43.15,43.17,7604.0,32.6648,32.6648,32.6421,32.6572,7604.0
2015-11-25 13:05:00,43.17,43.17,43.1,43.13,22109.0,32.6572,32.6572,32.6043,32.627,22109.0
2015-11-25 13:10:00,43.12,43.14,43.09,43.1,7918.0,32.6194,32.6346,32.5967,32.6043,7918.0
2015-11-25 13:15:00,43.1,43.12,43.08,43.09,19948.0,32.6043,32.6194,32.5892,32.5967,19948.0
2015-11-25 13:20:00,43.08,43.09,43.07,43.08,8979.0,32.5892,32.5967,32.5816,32.5892,8979.0
2015-11-25 13:25:00,43.07,43.11,43.07,43.1,20919.0,32.5816,32.6119,32.5816,32.6043,20919.0
2015-11-25 13:30:00,43.1,43.11,43.08,43.11,14525.0,32.6043,32.6119,32.5892,32.6119,14525.0
2015-11-25 13:35:00,43.1,43.11,43.08,43.1,16637.0,32.6043,32.6119,32.5892,32.6043,16637.0
2015-11-25 13:40:00,43.1,43.1,43.06,43.1,8424.0,32.6043,32.6043,32.574,32.6043,8424.0
2015-11-25 13:45:00,43.1,43.13,43.09,43.13,7041.0,32.6043,32.627,32.5967,32.627,7041.0
2015-11-25 13:50:00,43.13,43.21,43.13,43.19,19859.0,32.627,32.6875,32.627,32.6724,19859.0
2015-11-25 13:55:00,43.19,43.19,43.17,43.18,26065.0,32.6724,32.6724,32.6572,32.6648,26065.0
2015-11-25 14:00:00,43.18,43.23,43.17,43.22,16376.0,32.6648,32.7026,32.6572,32.6951,16376.0
2015-11-25 14:05:00,43.21,43.22,43.18,43.21,32577.0,32.6875,32.6951,32.6648,32.6875,32577.0
2015-11-25 14:10:00,43.21,43.23,43.15,43.16,25500.0,32.6875,32.7026,32.6421,32.6497,25500.0
2015-11-25 14:15:00,43.17,43.17,43.12,43.14,32661.0,32.6572,32.6572,32.6194,32.6346,32661.0
2015-11-25 14:20:00,43.14,43.19,43.14,43.19,36147.0,32.6346,32.6724,32.6346,32.6724,36147.0
2015-11-25 14:25:00,43.2,43.25,43.19,43.23,15322.0,32.6799,32.7178,32.6724,32.7026,15322.0
2015-11-25 14:30:00,43.24,43.24,43.2,43.22,18586.0,32.7102,32.7102,32.6799,32.6951,18586.0
2015-11-25 14:35:00,43.23,43.24,43.19,43.21,20636.0,32.7026,32.7102,32.6724,32.6875,20636.0
2015-11-25 14:40:00,43.21,43.24,43.19,43.23,14397.0,32.6875,32.7102,32.6724,32.7026,14397.0
2015-11-25 14:45:00,43.24,43.25,43.21,43.24,17007.0,32.7102,32.7178,32.6875,32.7102,17007.0
2015-11-25 14:50:00,43.24,43.3,43.23,43.26,20312.0,32.7102,32.7556,32.7026,32.7253,20312.0
2015-11-25 14:55:00,43.27,43.28,43.26,43.28,13134.0,32.7329,32.7405,32.7253,32.7405,13134.0
2015-11-25 15:00:00,43.28,43.29,43.24,43.24,21075.0,32.7405,32.748,32.7102,32.7102,21075.0
2015-11-25 15:05:00,43.24,43.27,43.24,43.27,10294.0,32.7102,32.7329,32.7102,32.7329,10294.0
2015-11-25 15:10:00,43.27,43.29,43.25,43.26,33063.0,32.7329,32.748,32.7178,32.7253,33063.0
2015-11-25 15:15:00,43.25,43.27,43.23,43.25,24919.0,32.7178,32.7329,32.7026,32.7178,24919.0
2015-11-25 15:20:00,43.24,43.26,43.22,43.22,19334.0,32.7102,32.7253,32.6951,32.6951,19334.0
2015-11-25 15:25:00,43.22,43.24,43.19,43.23,29640.0,32.6951,32.7102,32.6724,32.7026,29640.0
2015-11-25 15:30:00,43.24,43.27,43.22,43.25,36324.0,32.7102,32.7329,32.6951,32.7178,36324.0
2015-11-25 15:35:00,43.25,43.26,43.18,43.18,35831.0,32.7178,32.7253,32.6648,32.6648,35831.0
2015-11-25 15:40:00,43.19,43.21,43.16,43.21,40187.0,32.6724,32.6875,32.6497,32.6875,40187.0
2015-11-25 15:45:00,43.21,43.24,43.2,43.22,50792.0,32.6875,32.7102,32.6799,32.6951,50792.0
2015-11-25 15:50:00,43.21,43.22,43.18,43.18,32134.0,32.6875,32.6951,32.6648,32.6648,32134.0
2015-11-25 15:55:00,43.19,43.24,43.18,43.24,119896.0,32.6724,32.7102,32.6648,32.7102,119896.0
2015-11-27 09:30:00,43.09,43.23,43.09,43.23,23762.0,32.5967,32.7026,32.5967,32.7026,23762.0
2015-11-27 09:35:00,43.16,43.29,43.13,43.21,13219.0,32.6497,32.748,32.627,32.6875,13219.0
2015-11-27 09:40:00,43.22,43.33,43.16,43.31,12868.0,32.6951,32.7783,32.6497,32.7632,12868.0
2015-11-27 09:45:00,43.31,43.34,43.22,43.27,16641.0,32.7632,32.7858,32.6951,32.7329,16641.0
2015-11-27 09:50:00,43.26,43.29,43.24,43.25,11399.0,32.7253,32.748,32.7102,32.7178,11399.0
2015-11-27 09:55:00,43.25,43.26,43.2,43.2,18266.0,32.7178,32.7253,32.6799,32.6799,18266.0
2015-11-27 10:00:00,43.2,43.22,43.13,43.21,12927.0,32.6799,32.6951,32.627,32.6875,12927.0
2015-11-27 10:05:00,43.21,43.34,43.21,43.34,30589.0,32.6875,32.7858,32.6875,32.7858,30589.0
2015-11-27 10:10:00,43.34,43.39,43.32,43.38,14336.0,32.7858,32.8237,32.7707,32.8161,14336.0
2015-11-27 10:15:00,43.38,43.51,43.37,43.5,15357.0,32.8161,32.9144,32.8085,32.9069,15357.0
2015-11-27 10:20:00,43.5,43.51,43.47,43.49,16576.0,32.9069,32.9144,32.8842,32.8993,16576.0
2015-11-27 10:25:00,43.51,43.55,43.48,43.48,18423.0,32.9144,32.9447,32.8918,32.8918,18423.0
2015-11-27 10:30:00,43.48,43.56,43.48,43.55,15621.0,32.8918,32.9523,32.8918,32.9447,15621.0
2015-11-27 10:35:00,43.54,43.56,43.45,43.45,10783.0,32.9371,32.9523,32.8691,32.8691,10783.0
2015-11-27 10:40:00,43.44,43.53,43.43,43.52,13995.0,32.8615,32.9296,32.8539,32.922,13995.0
2015-11-27 10:45:00,43.51,43.54,43.49,43.49,10751.0,32.9144,32.9371,32.8993,32.8993,10751.0
2015-11-27 10:50:00,43.48,43.53,43.48,43.51,9258.0,32.8918,32.9296,32.8918,32.9144,9258.0
2015-11-27 10:55:00,43.52,43.55,43.51,43.54,10775.0,32.922,32.9447,32.9144,32.9371,10775.0
2015-11-27 11:00:00,43.54,43.55,43.5,43.55,8415.0,32.9371,32.9447,32.9069,32.9447,8415.0
2015-11-27 11:05:00,43.54,43.6,43.53,43.58,12132.0,32.9371,32.9825,32.9296,32.9674,12132.0
2015-11-27 11:10:00,43.59,43.61,43.55,43.56,9813.0,32.975,32.9901,32.9447,32.9523,9813.0
2015-11-27 11:15:00,43.56,43.57,43.53,43.56,18657.0,32.9523,32.9598,32.9296,32.9523,18657.0
2015-11-27 11:20:00,43.56,43.56,43.5,43.55,19188.0,32.9523,32.9523,32.9069,32.9447,19188.0
2015-11-27 11:25:00,43.54,43.57,43.52,43.53,8413.0,32.9371,32.9598,32.922,32.9296,8413.0
2015-11-27 11:30:00,43.54,43.56,43.48,43.48,15326.0,32.9371,32.9523,32.8918,32.8918,15326.0
2015-11-27 11:35:00,43.49,43.5,43.47,43.47,9117.0,32.8993,32.9069,32.8842,32.8842,9117.0
2015-11-27 11:40:00,43.47,43.48,43.44,43.46,22988.0,32.8842,32.8918,32.8615,32.8766,22988.0
2015-11-27 11:45:00,43.45,43.45,43.39,43.41,8845.0,32.8691,32.8691,32.8237,32.8388,8845.0
2015-11-27 11:50:00,43.41,43.41,43.38,43.38,8634.0,32.8388,32.8388,32.8161,32.8161,8634.0
2015-11-27 11:55:00,43.37,43.38,43.35,43.36,6333.0,32.8085,32.8161,32.7934,32.801,6333.0
2015-11-27 12:00:00,43.37,43.39,43.34,43.35,7144.0,32.8085,32.8237,32.7858,32.7934,7144.0
2015-11-27 12:05:00,43.35,43.44,43.35,43.41,10065.0,32.7934,32.8615,32.7934,32.8388,10065.0
2015-11-27 12:10:00,43.41,43.42,43.39,43.41,9916.0,32.8388,32.8464,32.8237,32.8388,9916.0
2015-11-27 12:15:00,43.42,43.43,43.39,43.43,7144.0,32.8464,32.8539,32.8237,32.8539,7144.0
2015-11-27 12:20:00,43.43,43.43,43.38,43.39,13063.0,32.8539,32.8539,32.8161,32.8237,13063.0
2015-11-27 12:25:00,43.4,43.4,43.37,43.39,9329.0,32.8312,32.8312,32.8085,32.8237,9329.0
2015-11-27 12:30:00,43.4,43.42,43.38,43.4,14610.0,32.8312,32.8464,32.8161,32.8312,14610.0
2015-11-27 12:35:00,43.4,43.47,43.39,43.46,22747.0,32.8312,32.8842,32.8237,32.8766,22747.0
2015-11-27 12:40:00,43.45,43.49,43.45,43.49,18640.0,32.8691,32.8993,32.8691,32.8993,18640.0
2015-11-27 12:45:00,43.49,43.58,43.49,43.57,40771.0,32.8993,32.9674,32.8993,32.9598,40771.0
2015-11-27 12:50:00,43.57,43.59,43.55,43.58,43819.0,32.9598,32.975,32.9447,32.9674,43819.0
2015-11-27 12:55:00,43.58,43.61,43.56,43.59,90767.0,32.9674,32.9901,32.9523,32.975,90767.0
2015-11-30 09:30:00,43.63,43.66,43.52,43.58,54078.0,33.0052,33.0279,32.922,32.9674,54078.0
2015-11-30 09:35:00,43.56,43.56,43.3,43.35,52349.0,32.9523,32.9523,32.7556,32.7934,52349.0
2015-11-30 09:40:00,43.34,43.35,43.15,43.18,109097.0,32.7858,32.7934,32.6421,32.6648,109097.0
2015-11-30 09:45:00,43.16,43.17,43.05,43.05,129894.0,32.6497,32.6572,32.5665,32.5665,129894.0
2015-11-30 09:50:00,43.05,43.06,42.97,43.02,87463.0,32.5665,32.574,32.5059,32.5438,87463.0
2015-11-30 09:55:00,43.03,43.2,43.03,43.14,68209.0,32.5513,32.6799,32.5513,32.6346,68209.0
2015-11-30 10:00:00,43.14,43.22,43.12,43.19,54055.0,32.6346,32.6951,32.6194,32.6724,54055.0
2015-11-30 10:05:00,43.19,43.29,43.15,43.28,51514.0,32.6724,32.748,32.6421,32.7405,51514.0
2015-11-30 10:10:00,43.28,43.3,43.19,43.2,58265.0,32.7405,32.7556,32.6724,32.6799,58265.0
2015-11-30 10:15:00,43.2,43.2,43.12,43.18,76222.0,32.6799,32.6799,32.6194,32.6648,76222.0
2015-11-30 10:20:00,43.18,43.27,43.15,43.24,71264.0,32.6648,32.7329,32.6421,32.7102,71264.0
2015-11-30 10:25:00,43.24,43.27,43.22,43.26,58611.0,32.7102,32.7329,32.6951,32.7253,58611.0
2015-11-30 10:30:00,43.25,43.26,43.2,43.21,71790.0,32.7178,32.7253,32.6799,32.6875,71790.0
2015-11-30 10:35:00,43.21,43.22,43.15,43.19,59074.0,32.6875,32.6951,32.6421,32.6724,59074.0
2015-11-30 10:40:00,43.19,43.24,43.16,43.23,28247.0,32.6724,32.7102,32.6497,32.7026,28247.0
2015-11-30 10:45:00,43.22,43.23,43.11,43.13,56056.0,32.6951,32.7026,32.6119,32.627,56056.0
2015-11-30 10:50:00,43.13,43.17,43.09,43.11,23862.0,32.627,32.6572,32.5967,32.6119,23862.0
2015-11-30 10:55:00,43.11,43.18,43.07,43.08,21247.0,32.6119,32.6648,32.5816,32.5892,21247.0
2015-11-30 11:00:00,43.07,43.12,43.07,43.1,26497.0,32.5816,32.6194,32.5816,32.6043,26497.0
2015-11-30 11:05:00,43.11,43.21,43.1,43.21,18327.0,32.6119,32.6875,32.6043,32.6875,18327.0
2015-11-30 11:10:00,43.22,43.22,43.08,43.1,62488.0,32.6951,32.6951,32.5892,32.6043,62488.0
2015-11-30 11:15:00,43.1,43.11,43.06,43.06,24594.0,32.6043,32.6119,32.574,32.574,24594.0
2015-11-30 11:20:00,43.07,43.11,43.06,43.06,36308.0,32.5816,32.6119,32.574,32.574,36308.0
2015-11-30 11:25:00,43.05,43.05,42.92,42.94,66119.0,32.5665,32.5665,32.4681,32.4833,66119.0
2015-11-30 11:30:00,42.93,42.94,42.85,42.86,53404.0,32.4757,32.4833,32.4152,32.4227,53404.0
2015-11-30 11:35:00,42.86,42.86,42.79,42.82,35028.0,32.4227,32.4227,32.3698,32.3925,35028.0
2015-11-30 11:40:00,42.82,42.85,42.74,42.85,43313.0,32.3925,32.4152,32.332,32.4152,43313.0
2015-11-30 11:45:00,42.86,42.86,42.73,42.76,93854.0,32.4227,32.4227,32.3244,32.3471,93854.0
2015-11-30 11:50:00,42.75,42.8,42.73,42.75,58255.0,32.3395,32.3773,32.3244,32.3395,58255.0
2015-11-30 11:55:00,42.75,42.78,42.73,42.74,28992.0,32.3395,32.3622,32.3244,32.332,28992.0
2015-11-30 12:00:00,42.74,42.77,42.73,42.76,22439.0,32.332,32.3547,32.3244,32.3471,22439.0
2015-11-30 12:05:00,42.76,42.87,42.75,42.83,69783.0,32.3471,32.4303,32.3395,32.4,69783.0
2015-11-30 12:10:00,42.84,42.84,42.76,42.83,38210.0,32.4076,32.4076,32.3471,32.4,38210.0
2015-11-30 12:15:00,42.84,42.86,42.82,42.84,90097.0,32.4076,32.4227,32.3925,32.4076,90097.0
2015-11-30 12:20:00,42.84,42.88,42.83,42.87,29356.0,32.4076,32.4379,32.4,32.4303,29356.0
2015-11-30 12:25:00,42.87,42.89,42.86,42.88,29401.0,32.4303,32.4454,32.4227,32.4379,29401.0
2015-11-30 12:30:00,42.88,42.89,42.81,42.84,52675.0,32.4379,32.4454,32.3849,32.4076,52675.0
2015-11-30 12:35:00,42.84,42.85,42.77,42.82,24113.0,32.4076,32.4152,32.3547,32.3925,24113.0
2015-11-30 12:40:00,42.82,42.89,42.79,42.87,23762.0,32.3925,32.4454,32.3698,32.4303,23762.0
2015-11-30 12:45:00,42.88,42.89,42.84,42.84,25429.0,32.4379,32.4454,32.4076,32.4076,25429.0
2015-11-30 12:50:00,42.84,42.85,42.79,42.81,35361.0,32.4076,32.4152,32.3698,32.3849,35361.0
2015-11-30 12:55:00,42.81,42.82,42.76,42.77,23197.0,32.3849,32.3925,32.3471,32.3547,23197.0
2015-11-30 13:00:00,42.76,42.79,42.7,42.74,88248.0,32.3471,32.3698,32.3017,32.332,88248.0
2015-11-30 13:05:00,42.74,42.76,42.71,42.72,23867.0,32.332,32.3471,32.3093,32.3168,23867.0
2015-11-30 13:10:00,42.73,42.76,42.71,42.72,21990.0,32.3244,32.3471,32.3093,32.3168,21990.0
2015-11-30 13:15:00,42.71,42.79,42.71,42.76,23441.0,32.3093,32.3698,32.3093,32.3471,23441.0
2015-11-30 13:20:00,42.76,42.77,42.72,42.73,44106.0,32.3471,32.3547,32.3168,32.3244,44106.0
2015-11-30 13:25:00,42.73,42.79,42.73,42.75,28522.0,32.3244,32.3698,32.3244,32.3395,28522.0
2015-11-30 13:30:00,42.75,42.76,42.71,42.72,21954.0,32.3395,32.3471,32.3093,32.3168,21954.0
2015-11-30 13:35:00,42.71,42.76,42.71,42.74,67950.0,32.3093,32.3471,32.3093,32.332,67950.0
2015-11-30 13:40:00,42.75,42.82,42.75,42.81,30092.0,32.3395,32.3925,32.3395,32.3849,30092.0
2015-11-30 13:45:00,42.82,42.85,42.81,42.85,40777.0,32.3925,32.4152,32.3849,32.4152,40777.0
2015-11-30 13:50:00,42.85,42.87,42.82,42.82,20480.0,32.4152,32.4303,32.3925,32.3925,20480.0
2015-11-30 13:55:00,42.82,42.88,42.82,42.88,17169.0,32.3925,32.4379,32.3925,32.4379,17169.0
2015-11-30 14:00:00,42.88,42.91,42.86,42.87,73393.0,32.4379,32.4606,32.4227,32.4303,73393.0
2015-11-30 14:05:00,42.87,42.93,42.85,42.93,26853.0,32.4303,32.4757,32.4152,32.4757,26853.0
2015-11-30 14:10:00,42.92,42.94,42.88,42.89,25946.0,32.4681,32.4833,32.4379,32.4454,25946.0
2015-11-30 14:15:00,42.89,42.92,42.87,42.91,45500.0,32.4454,32.4681,32.4303,32.4606,45500.0
2015-11-30 14:20:00,42.91,42.92,42.86,42.89,31242.0,32.4606,32.4681,32.4227,32.4454,31242.0
2015-11-30 14:25:00,42.88,42.89,42.82,42.82,58165.0,32.4379,32.4454,32.3925,32.3925,58165.0
2015-11-30 14:30:00,42.81,42.83,42.8,42.8,22121.0,32.3849,32.4,32.3773,32.3773,22121.0
2015-11-30 14:35:00,42.8,42.81,42.75,42.81,27668.0,32.3773,32.3849,32.3395,32.3849,27668.0
2015-11-30 14:40:00,42.81,42.86,42.81,42.85,37007.0,32.3849,32.4227,32.3849,32.4152,37007.0
2015-11-30 14:45:00,42.84,42.86,42.82,42.86,42074.0,32.4076,32.4227,32.3925,32.4227,42074.0
2015-11-30 14:50:00,42.87,42.89,42.82,42.85,29500.0,32.4303,32.4454,32.3925,32.4152,29500.0
2015-11-30 14:55:00,42.85,42.89,42.81,42.82,29807.0,32.4152,32.4454,32.3849,32.3925,29807.0
2015-11-30 15:00:00,42.83,42.85,42.78,42.83,48018.0,32.4,32.4152,32.3622,32.4,48018.0
2015-11-30 15:05:00,42.82,42.82,42.78,42.8,43419.0,32.3925,32.3925,32.3622,32.3773,43419.0
2015-11-30 15:10:00,42.8,42.8,42.72,42.74,36502.0,32.3773,32.3773,32.3168,32.332,36502.0
2015-11-30 15:15:00,42.73,42.76,42.69,42.71,39090.0,32.3244,32.3471,32.2941,32.3093,39090.0
2015-11-30 15:20:00,42.7,42.76,42.69,42.69,54925.0,32.3017,32.3471,32.2941,32.2941,54925.0
2015-11-30 15:25:00,42.69,42.75,42.68,42.74,42712.0,32.2941,32.3395,32.2866,32.332,42712.0
2015-11-30 15:30:00,42.75,42.83,42.72,42.81,71650.0,32.3395,32.4,32.3168,32.3849,71650.0
2015-11-30 15:35:00,42.82,42.86,42.81,42.85,74486.0,32.3925,32.4227,32.3849,32.4152,74486.0
2015-11-30 15:40:00,42.86,42.91,42.84,42.88,76670.0,32.4227,32.4606,32.4076,32.4379,76670.0
2015-11-30 15:45:00,42.89,42.89,42.74,42.74,131615.0,32.4454,32.4454,32.332,32.332,131615.0
2015-11-30 15:50:00,42.75,42.8,42.74,42.8,112060.0,32.3395,32.3773,32.332,32.3773,112060.0
2015-11-30 15:55:00,42.8,42.83,42.75,42.76,435807.0,32.3773,32.4,32.3395,32.3471,435807.0
2015-12-01 09:30:00,43.04,43.16,42.91,43.13,48511.0,32.5589,32.6497,32.4606,32.627,48511.0
2015-12-01 09:35:00,43.1,43.24,43.05,43.24,10856.0,32.6043,32.7102,32.5665,32.7102,10856.0
2015-12-01 09:40:00,43.22,43.33,43.2,43.33,8075.0,32.6951,32.7783,32.6799,32.7783,8075.0
2015-12-01 09:45:00,43.33,43.47,43.29,43.45,44623.0,32.7783,32.8842,32.748,32.8691,44623.0
2015-12-01 09:50:00,43.45,43.49,43.42,43.42,30794.0,32.8691,32.8993,32.8464,32.8464,30794.0
2015-12-01 09:55:00,43.43,43.43,43.34,43.34,13097.0,32.8539,32.8539,32.7858,32.7858,13097.0
2015-12-01 10:00:00,43.34,43.41,43.27,43.38,18575.0,32.7858,32.8388,32.7329,32.8161,18575.0
2015-12-01 10:05:00,43.38,43.41,43.33,43.36,27546.0,32.8161,32.8388,32.7783,32.801,27546.0
2015-12-01 10:10:00,43.34,43.34,43.21,43.22,40203.0,32.7858,32.7858,32.6875,32.6951,40203.0
2015-12-01 10:15:00,43.21,43.27,43.14,43.25,33382.0,32.6875,32.7329,32.6346,32.7178,33382.0
2015-12-01 10:20:00,43.25,43.3,43.21,43.23,33111.0,32.7178,32.7556,32.6875,32.7026,33111.0
2015-12-01 10:25:00,43.23,43.25,43.2,43.24,45374.0,32.7026,32.7178,32.6799,32.7102,45374.0
2015-12-01 10:30:00,43.25,43.26,43.22,43.24,28826.0,32.7178,32.7253,32.6951,32.7102,28826.0
2015-12-01 10:35:00,43.23,43.27,43.21,43.21,25969.0,32.7026,32.7329,32.6875,32.6875,25969.0
2015-12-01 10:40:00,43.21,43.24,43.19,43.22,15025.0,32.6875,32.7102,32.6724,32.6951,15025.0
2015-12-01 10:45:00,43.22,43.27,43.21,43.25,38903.0,32.6951,32.7329,32.6875,32.7178,38903.0
2015-12-01 10:50:00,43.26,43.27,43.2,43.2,35350.0,32.7253,32.7329,32.6799,32.6799,35350.0
2015-12-01 10:55:00,43.2,43.22,43.17,43.21,20488.0,32.6799,32.6951,32.6572,32.6875,20488.0
2015-12-01 11:00:00,43.22,43.22,43.15,43.18,19160.0,32.6951,32.6951,32.6421,32.6648,19160.0
2015-12-01 11:05:00,43.17,43.18,43.11,43.13,17092.0,32.6572,32.6648,32.6119,32.627,17092.0
2015-12-01 11:10:00,43.13,43.15,43.08,43.12,25685.0,32.627,32.6421,32.5892,32.6194,25685.0
2015-12-01 11:15:00,43.13,43.13,43.11,43.12,26487.0,32.627,32.627,32.6119,32.6194,26487.0
2015-12-01 11:20:00,43.13,43.2,43.11,43.2,17754.0,32.627,32.6799,32.6119,32.6799,17754.0
2015-12-01 11:25:00,43.2,43.2,43.12,43.16,24252.0,32.6799,32.6799,32.6194,32.6497,24252.0
2015-12-01 11:30:00,43.16,43.23,43.16,43.18,10602.0,32.6497,32.7026,32.6497,32.6648,10602.0
2015-12-01 11:35:00,43.18,43.19,43.1,43.1,24247.0,32.6648,32.6724,32.6043,32.6043,24247.0
2015-12-01 11:40:00,43.09,43.19,43.09,43.19,19540.0,32.5967,32.6724,32.5967,32.6724,19540.0
2015-12-01 11:45:00,43.19,43.23,43.16,43.18,26813.0,32.6724,32.7026,32.6497,32.6648,26813.0
2015-12-01 11:50:00,43.19,43.24,43.18,43.23,12164.0,32.6724,32.7102,32.6648,32.7026,12164.0
2015-12-01 11:55:00,43.23,43.25,43.22,43.23,14499.0,32.7026,32.7178,32.6951,32.7026,14499.0
2015-12-01 12:00:00,43.25,43.27,43.21,43.21,29998.0,32.7178,32.7329,32.6875,32.6875,29998.0
2015-12-01 12:05:00,43.21,43.25,43.21,43.24,8126.0,32.6875,32.7178,32.6875,32.7102,8126.0
2015-12-01 12:10:00,43.24,43.27,43.24,43.25,16368.0,32.7102,32.7329,32.7102,32.7178,16368.0
2015-12-01 12:15:00,43.24,43.24,43.19,43.2,14292.0,32.7102,32.7102,32.6724,32.6799,14292.0
2015-12-01 12:20:00,43.2,43.22,43.19,43.22,21965.0,32.6799,32.6951,32.6724,32.6951,21965.0
2015-12-01 12:25:00,43.22,43.23,43.18,43.19,21997.0,32.6951,32.7026,32.6648,32.6724,21997.0
2015-12-01 12:30:00,43.19,43.22,43.18,43.19,20154.0,32.6724,32.6951,32.6648,32.6724,20154.0
2015-12-01 12:35:00,43.19,43.19,43.16,43.16,15158.0,32.6724,32.6724,32.6497,32.6497,15158.0
2015-12-01 12:40:00,43.15,43.21,43.15,43.19,23615.0,32.6421,32.6875,32.6421,32.6724,23615.0
2015-12-01 12:45:00,43.18,43.2,43.17,43.2,30391.0,32.6648,32.6799,32.6572,32.6799,30391.0
2015-12-01 12:50:00,43.2,43.2,43.17,43.2,44691.0,32.6799,32.6799,32.6572,32.6799,44691.0
2015-12-01 12:55:00,43.21,43.25,43.2,43.24,15480.0,32.6875,32.7178,32.6799,32.7102,15480.0
2015-12-01 13:00:00,43.24,43.25,43.21,43.24,10630.0,32.7102,32.7178,32.6875,32.7102,10630.0
2015-12-01 13:05:00,43.23,43.27,43.22,43.26,12537.0,32.7026,32.7329,32.6951,32.7253,12537.0
2015-12-01 13:10:00,43.27,43.28,43.23,43.25,17028.0,32.7329,32.7405,32.7026,32.7178,17028.0
2015-12-01 13:15:00,43.24,43.25,43.21,43.22,12885.0,32.7102,32.7178,32.6875,32.6951,12885.0
2015-12-01 13:20:00,43.21,43.26,43.2,43.22,17307.0,32.6875,32.7253,32.6799,32.6951,17307.0
2015-12-01 13:25:00,43.23,43.26,43.22,43.26,17479.0,32.7026,32.7253,32.6951,32.7253,17479.0
2015-12-01 13:30:00,43.25,43.27,43.24,43.26,17316.0,32.7178,32.7329,32.7102,32.7253,17316.0
2015-12-01 13:35:00,43.25,43.27,43.23,43.27,12064.0,32.7178,32.7329,32.7026,32.7329,12064.0
2015-12-01 13:40:00,43.27,43.28,43.26,43.27,16276.0,32.7329,32.7405,32.7253,32.7329,16276.0
2015-12-01 13:45:00,43.27,43.28,43.24,43.26,17864.0,32.7329,32.7405,32.7102,32.7253,17864.0
2015-12-01 13:50:00,43.25,43.27,43.23,43.25,15279.0,32.7178,32.7329,32.7026,32.7178,15279.0
2015-12-01 13:55:00,43.25,43.25,43.23,43.23,17491.0,32.7178,32.7178,32.7026,32.7026,17491.0
2015-12-01 14:00:00,43.23,43.24,43.21,43.22,18737.0,32.7026,32.7102,32.6875,32.6951,18737.0
2015-12-01 14:05:00,43.22,43.23,43.19,43.19,20469.0,32.6951,32.7026,32.6724,32.6724,20469.0
2015-12-01 14:10:00,43.19,43.22,43.18,43.22,33414.0,32.6724,32.6951,32.6648,32.6951,33414.0
2015-12-01 14:15:00,43.22,43.29,43.2,43.26,19762.0,32.6951,32.748,32.6799,32.7253,19762.0
2015-12-01 14:20:00,43.27,43.36,43.26,43.35,11839.0,32.7329,32.801,32.7253,32.7934,11839.0
2015-12-01 14:25:00,43.35,43.37,43.33,43.36,12434.0,32.7934,32.8085,32.7783,32.801,12434.0
2015-12-01 14:30:00,43.36,43.38,43.35,43.38,14493.0,32.801,32.8161,32.7934,32.8161,14493.0
2015-12-01 14:35:00,43.38,43.39,43.35,43.36,11875.0,32.8161,32.8237,32.7934,32.801,11875.0
2015-12-01 14:40:00,43.37,43.44,43.35,43.41,15031.0,32.8085,32.8615,32.7934,32.8388,15031.0
2015-12-01 14:45:00,43.43,43.44,43.39,43.41,19214.0,32.8539,32.8615,32.8237,32.8388,19214.0
2015-12-01 14:50:00,43.41,43.44,43.41,43.43,16866.0,32.8388,32.8615,32.8388,32.8539,16866.0
2015-12-01 14:55:00,43.43,43.47,43.43,43.44,15208.0,32.8539,32.8842,32.8539,32.8615,15208.0
2015-12-01 15:00:00,43.44,43.46,43.41,43.41,16885.0,32.8615,32.8766,32.8388,32.8388,16885.0
2015-12-01 15:05:00,43.42,43.48,43.41,43.48,17671.0,32.8464,32.8918,32.8388,32.8918,17671.0
2015-12-01 15:10:00,43.48,43.49,43.47,43.48,16684.0,32.8918,32.8993,32.8842,32.8918,16684.0
2015-12-01 15:15:00,43.48,43.49,43.44,43.48,34293.0,32.8918,32.8993,32.8615,32.8918,34293.0
2015-12-01 15:20:00,43.49,43.5,43.44,43.5,28119.0,32.8993,32.9069,32.8615,32.9069,28119.0
2015-12-01 15:25:00,43.49,43.5,43.46,43.49,40381.0,32.8993,32.9069,32.8766,32.8993,40381.0
2015-12-01 15:30:00,43.49,43.56,43.48,43.54,29090.0,32.8993,32.9523,32.8918,32.9371,29090.0
2015-12-01 15:35:00,43.54,43.57,43.49,43.51,31702.0,32.9371,32.9598,32.8993,32.9144,31702.0
2015-12-01 15:40:00,43.51,43.6,43.49,43.59,41126.0,32.9144,32.9825,32.8993,32.975,41126.0
2015-12-01 15:45:00,43.6,43.66,43.59,43.66,78978.0,32.9825,33.0279,32.975,33.0279,78978.0
2015-12-01 15:50:00,43.66,43.67,43.62,43.67,64088.0,33.0279,33.0355,32.9977,33.0355,64088.0
2015-12-01 15:55:00,43.66,43.69,43.62,43.65,172881.0,33.0279,33.0506,32.9977,33.0204,172881.0
2015-12-02 09:30:00,43.49,43.49,43.2,43.43,44637.0,32.8993,32.8993,32.6799,32.8539,44637.0
2015-12-02 09:35:00,43.38,43.48,43.35,43.41,16423.0,32.8161,32.8918,32.7934,32.8388,16423.0
2015-12-02 09:40:00,43.4,43.4,43.27,43.28,15003.0,32.8312,32.8312,32.7329,32.7405,15003.0
2015-12-02 09:45:00,43.3,43.38,43.29,43.36,8667.0,32.7556,32.8161,32.748,32.801,8667.0
2015-12-02 09:50:00,43.35,43.36,43.28,43.32,15747.0,32.7934,32.801,32.7405,32.7707,15747.0
2015-12-02 09:55:00,43.32,43.38,43.31,43.36,13049.0,32.7707,32.8161,32.7632,32.801,13049.0
2015-12-02 10:00:00,43.38,43.47,43.38,43.42,14406.0,32.8161,32.8842,32.8161,32.8464,14406.0
2015-12-02 10:05:00,43.41,43.42,43.37,43.38,7892.0,32.8388,32.8464,32.8085,32.8161,7892.0
2015-12-02 10:10:00,43.38,43.41,43.38,43.41,10736.0,32.8161,32.8388,32.8161,32.8388,10736.0
2015-12-02 10:15:00,43.41,43.41,43.33,43.33,23811.0,32.8388,32.8388,32.7783,32.7783,23811.0
2015-12-02 10:20:00,43.35,43.36,43.3,43.35,15666.0,32.7934,32.801,32.7556,32.7934,15666.0
2015-12-02 10:25:00,43.35,43.39,43.31,43.38,44406.0,32.7934,32.8237,32.7632,32.8161,44406.0
2015-12-02 10:30:00,43.38,43.39,43.33,43.35,22191.0,32.8161,32.8237,32.7783,32.7934,22191.0
2015-12-02 10:35:00,43.35,43.44,43.33,43.42,20244.0,32.7934,32.8615,32.7783,32.8464,20244.0
2015-12-02 10:40:00,43.41,43.44,43.38,43.44,30747.0,32.8388,32.8615,32.8161,32.8615,30747.0
2015-12-02 10:45:00,43.44,43.45,43.39,43.4,18996.0,32.8615,32.8691,32.8237,32.8312,18996.0
2015-12-02 10:50:00,43.41,43.46,43.39,43.44,24444.0,32.8388,32.8766,32.8237,32.8615,24444.0
2015-12-02 10:55:00,43.44,43.45,43.42,43.45,9700.0,32.8615,32.8691,32.8464,32.8691,9700.0
2015-12-02 11:00:00,43.45,43.46,43.37,43.39,24077.0,32.8691,32.8766,32.8085,32.8237,24077.0
2015-12-02 11:05:00,43.39,43.41,43.37,43.41,9069.0,32.8237,32.8388,32.8085,32.8388,9069.0
2015-12-02 11:10:00,43.41,43.43,43.39,43.39,5565.0,32.8388,32.8539,32.8237,32.8237,5565.0
2015-12-02 11:15:00,43.39,43.4,43.35,43.35,8315.0,32.8237,32.8312,32.7934,32.7934,8315.0
2015-12-02 11:20:00,43.35,43.36,43.33,43.36,11691.0,32.7934,32.801,32.7783,32.801,11691.0
2015-12-02 11:25:00,43.35,43.36,43.33,43.33,10080.0,32.7934,32.801,32.7783,32.7783,10080.0
2015-12-02 11:30:00,43.33,43.33,43.29,43.31,8556.0,32.7783,32.7783,32.748,32.7632,8556.0
2015-12-02 11:35:00,43.31,43.33,43.29,43.33,8939.0,32.7632,32.7783,32.748,32.7783,8939.0
2015-12-02 11:40:00,43.34,43.35,43.33,43.33,5869.0,32.7858,32.7934,32.7783,32.7783,5869.0
2015-12-02 11:45:00,43.33,43.35,43.31,43.34,7411.0,32.7783,32.7934,32.7632,32.7858,7411.0
2015-12-02 11:50:00,43.35,43.38,43.34,43.38,22732.0,32.7934,32.8161,32.7858,32.8161,22732.0
2015-12-02 11:55:00,43.37,43.38,43.36,43.37,5088.0,32.8085,32.8161,32.801,32.8085,5088.0
2015-12-02 12:00:00,43.37,43.39,43.33,43.34,12462.0,32.8085,32.8237,32.7783,32.7858,12462.0
2015-12-02 12:05:00,43.34,43.34,43.27,43.27,20839.0,32.7858,32.7858,32.7329,32.7329,20839.0
2015-12-02 12:10:00,43.27,43.3,43.23,43.26,53974.0,32.7329,32.7556,32.7026,32.7253,53974.0
2015-12-02 12:15:00,43.25,43.26,43.18,43.2,38240.0,32.7178,32.7253,32.6648,32.6799,38240.0
2015-12-02 12:20:00,43.21,43.21,43.15,43.18,22034.0,32.6875,32.6875,32.6421,32.6648,22034.0
2015-12-02 12:25:00,43.18,43.24,43.14,43.23,15405.0,32.6648,32.7102,32.6346,32.7026,15405.0
2015-12-02 12:30:00,43.24,43.25,43.2,43.23,10178.0,32.7102,32.7178,32.6799,32.7026,10178.0
2015-12-02 12:35:00,43.22,43.27,43.22,43.25,8715.0,32.6951,32.7329,32.6951,32.7178,8715.0
2015-12-02 12:40:00,43.25,43.26,43.22,43.23,9901.0,32.7178,32.7253,32.6951,32.7026,9901.0
2015-12-02 12:45:00,43.24,43.26,43.2,43.21,11287.0,32.7102,32.7253,32.6799,32.6875,11287.0
2015-12-02 12:50:00,43.21,43.21,43.16,43.16,2874.0,32.6875,32.6875,32.6497,32.6497,2874.0
2015-12-02 12:55:00,43.15,43.15,43.08,43.08,14138.0,32.6421,32.6421,32.5892,32.5892,14138.0
2015-12-02 13:00:00,43.08,43.09,43.04,43.05,8611.0,32.5892,32.5967,32.5589,32.5665,8611.0
2015-12-02 13:05:00,43.04,43.04,42.99,43.01,44633.0,32.5589,32.5589,32.5211,32.5362,44633.0
2015-12-02 13:10:00,43.01,43.13,43.01,43.09,26252.0,32.5362,32.627,32.5362,32.5967,26252.0
2015-12-02 13:15:00,43.11,43.13,43.09,43.11,10803.0,32.6119,32.627,32.5967,32.6119,10803.0
2015-12-02 13:20:00,43.12,43.14,43.1,43.13,11895.0,32.6194,32.6346,32.6043,32.627,11895.0
2015-12-02 13:25:00,43.13,43.2,43.13,43.2,11173.0,32.627,32.6799,32.627,32.6799,11173.0
2015-12-02 13:30:00,43.21,43.23,43.16,43.16,11704.0,32.6875,32.7026,32.6497,32.6497,11704.0
2015-12-02 13:35:00,43.15,43.16,43.12,43.13,4964.0,32.6421,32.6497,32.6194,32.627,4964.0
2015-12-02 13:40:00,43.12,43.13,43.02,43.02,76994.0,32.6194,32.627,32.5438,32.5438,76994.0
2015-12-02 13:45:00,43.03,43.03,42.98,42.98,75821.0,32.5513,32.5513,32.5135,32.5135,75821.0
2015-12-02 13:50:00,42.99,43.0,42.94,42.95,25465.0,32.5211,32.5286,32.4833,32.4908,25465.0
2015-12-02 13:55:00,42.96,42.99,42.94,42.97,17022.0,32.4984,32.5211,32.4833,32.5059,17022.0
2015-12-02 14:00:00,42.97,42.97,42.79,42.8,79786.0,32.5059,32.5059,32.3698,32.3773,79786.0
2015-12-02 14:05:00,42.8,42.83,42.74,42.8,39858.0,32.3773,32.4,32.332,32.3773,39858.0
2015-12-02 14:10:00,42.8,42.8,42.5,42.66,1169806.0,32.3773,32.3773,32.1504,32.2714,1169806.0
2015-12-02 14:15:00,42.65,42.68,42.5,42.59,577810.0,32.2639,32.2866,32.1504,32.2185,577810.0
2015-12-02 14:20:00,42.6,42.62,42.48,42.53,521953.0,32.2261,32.2412,32.1353,32.1731,521953.0
2015-12-02 14:25:00,42.52,42.54,42.49,42.52,39853.0,32.1655,32.1807,32.1428,32.1655,39853.0
2015-12-02 14:30:00,42.52,42.52,42.48,42.51,42998.0,32.1655,32.1655,32.1353,32.158,42998.0
2015-12-02 14:35:00,42.51,42.54,42.5,42.5,20361.0,32.158,32.1807,32.1504,32.1504,20361.0
2015-12-02 14:40:00,42.5,42.5,42.43,42.47,64395.0,32.1504,32.1504,32.0974,32.1277,64395.0
2015-12-02 14:45:00,42.46,42.46,42.36,42.42,35043.0,32.1201,32.1201,32.0445,32.0899,35043.0
2015-12-02 14:50:00,42.42,42.44,42.41,42.43,26498.0,32.0899,32.105,32.0823,32.0974,26498.0
2015-12-02 14:55:00,42.42,42.43,42.37,42.4,61312.0,32.0899,32.0974,32.0521,32.0748,61312.0
2015-12-02 15:00:00,42.4,42.46,42.37,42.45,43448.0,32.0748,32.1201,32.0521,32.1126,43448.0
2015-12-02 15:05:00,42.45,42.46,42.37,42.37,41160.0,32.1126,32.1201,32.0521,32.0521,41160.0
2015-12-02 15:10:00,42.37,42.44,42.36,42.41,60886.0,32.0521,32.105,32.0445,32.0823,60886.0
2015-12-02 15:15:00,42.42,42.45,42.41,42.45,58466.0,32.0899,32.1126,32.0823,32.1126,58466.0
2015-12-02 15:20:00,42.46,42.47,42.43,42.45,44071.0,32.1201,32.1277,32.0974,32.1126,44071.0
2015-12-02 15:25:00,42.44,42.45,42.39,42.39,70221.0,32.105,32.1126,32.0672,32.0672,70221.0
2015-12-02 15:30:00,42.4,42.43,42.38,42.39,266462.0,32.0748,32.0974,32.0596,32.0672,266462.0
2015-12-02 15:35:00,42.39,42.39,42.32,42.33,53759.0,32.0672,32.0672,32.0142,32.0218,53759.0
2015-12-02 15:40:00,42.33,42.34,42.28,42.31,58420.0,32.0218,32.0294,31.984,32.0067,58420.0
2015-12-02 15:45:00,42.3,42.3,42.19,42.21,149712.0,31.9991,31.9991,31.9159,31.931,149712.0
2015-12-02 15:50:00,42.21,42.27,42.19,42.27,140261.0,31.931,31.9764,31.9159,31.9764,140261.0
2015-12-02 15:55:00,42.26,42.39,42.25,42.37,455807.0,31.9688,32.0672,31.9613,32.0521,455807.0
2015-12-03 09:30:00,42.29,42.73,42.22,42.31,79747.0,31.9915,32.3244,31.9386,32.0067,79747.0
2015-12-03 09:35:00,42.28,42.33,42.12,42.13,24763.0,31.984,32.0218,31.8629,31.8705,24763.0
2015-12-03 09:40:00,42.14,42.28,42.13,42.14,30147.0,31.8781,31.984,31.8705,31.8781,30147.0
2015-12-03 09:45:00,42.15,42.15,42.01,42.05,29417.0,31.8856,31.8856,31.7797,31.81,29417.0
2015-12-03 09:50:00,42.07,42.14,42.03,42.12,48663.0,31.8251,31.8781,31.7949,31.8629,48663.0
2015-12-03 09:55:00,42.12,42.14,41.98,41.99,95788.0,31.8629,31.8781,31.757,31.7646,95788.0
2015-12-03 10:00:00,41.99,42.0,41.88,41.92,34004.0,31.7646,31.7722,31.6814,31.7116,34004.0
2015-12-03 10:05:00,41.91,41.92,41.78,41.83,36509.0,31.7041,31.7116,31.6057,31.6436,36509.0
2015-12-03 10:10:00,41.83,41.89,41.81,41.89,27217.0,31.6436,31.689,31.6284,31.689,27217.0
2015-12-03 10:15:00,41.88,41.93,41.86,41.87,46940.0,31.6814,31.7192,31.6663,31.6738,46940.0
2015-12-03 10:20:00,41.86,41.89,41.84,41.89,37106.0,31.6663,31.689,31.6511,31.689,37106.0
2015-12-03 10:25:00,41.89,41.9,41.83,41.83,75102.0,31.689,31.6965,31.6436,31.6436,75102.0
2015-12-03 10:30:00,41.82,41.88,41.8,41.85,50142.0,31.636,31.6814,31.6209,31.6587,50142.0
2015-12-03 10:35:00,41.84,41.84,41.78,41.78,32335.0,31.6511,31.6511,31.6057,31.6057,32335.0
2015-12-03 10:40:00,41.77,41.8,41.7,41.77,292796.0,31.5982,31.6209,31.5452,31.5982,292796.0
2015-12-03 10:45:00,41.77,41.78,41.7,41.76,271327.0,31.5982,31.6057,31.5452,31.5906,271327.0
2015-12-03 10:50:00,41.77,41.79,41.75,41.75,35989.0,31.5982,31.6133,31.583,31.583,35989.0
2015-12-03 10:55:00,41.76,41.77,41.72,41.72,24237.0,31.5906,31.5982,31.5603,31.5603,24237.0
2015-12-03 11:00:00,41.73,41.73,41.64,41.69,32497.0,31.5679,31.5679,31.4998,31.5377,32497.0
2015-12-03 11:05:00,41.7,41.87,41.7,41.85,27280.0,31.5452,31.6738,31.5452,31.6587,27280.0
2015-12-03 11:10:00,41.85,41.87,41.84,41.85,54769.0,31.6587,31.6738,31.6511,31.6587,54769.0
2015-12-03 11:15:00,41.85,41.87,41.83,41.87,38074.0,31.6587,31.6738,31.6436,31.6738,38074.0
2015-12-03 11:20:00,41.86,41.88,41.79,41.8,49117.0,31.6663,31.6814,31.6133,31.6209,49117.0
2015-12-03 11:25:00,41.81,41.85,41.8,41.84,41941.0,31.6284,31.6587,31.6209,31.6511,41941.0
2015-12-03 11:30:00,41.84,41.84,41.8,41.8,29917.0,31.6511,31.6511,31.6209,31.6209,29917.0
2015-12-03 11:35:00,41.81,41.83,41.76,41.77,25506.0,31.6284,31.6436,31.5906,31.5982,25506.0
2015-12-03 11:40:00,41.77,41.8,41.76,41.76,18546.0,31.5982,31.6209,31.5906,31.5906,18546.0
2015-12-03 11:45:00,41.77,41.8,41.76,41.79,15954.0,31.5982,31.6209,31.5906,31.6133,15954.0
2015-12-03 11:50:00,41.79,41.83,41.79,41.83,28648.0,31.6133,31.6436,31.6133,31.6436,28648.0
2015-12-03 11:55:00,41.82,41.84,41.81,41.82,11438.0,31.636,31.6511,31.6284,31.636,11438.0
2015-12-03 12:00:00,41.82,41.84,41.79,41.81,52749.0,31.636,31.6511,31.6133,31.6284,52749.0
2015-12-03 12:05:00,41.81,41.81,41.72,41.72,13235.0,31.6284,31.6284,31.5603,31.5603,13235.0
2015-12-03 12:10:00,41.72,41.73,41.69,41.7,29809.0,31.5603,31.5679,31.5377,31.5452,29809.0
2015-12-03 12:15:00,41.71,41.73,41.66,41.66,25891.0,31.5528,31.5679,31.515,31.515,25891.0
2015-12-03 12:20:00,41.66,41.67,41.62,41.62,18917.0,31.515,31.5225,31.4847,31.4847,18917.0
2015-12-03 12:25:00,41.63,41.64,41.6,41.64,27448.0,31.4923,31.4998,31.4696,31.4998,27448.0
2015-12-03 12:30:00,41.64,41.64,41.59,41.61,30986.0,31.4998,31.4998,31.462,31.4771,30986.0
2015-12-03 12:35:00,41.6,41.63,41.59,41.62,26841.0,31.4696,31.4923,31.462,31.4847,26841.0
2015-12-03 12:40:00,41.62,41.63,41.59,41.61,22577.0,31.4847,31.4923,31.462,31.4771,22577.0
2015-12-03 12:45:00,41.61,41.64,41.61,41.61,20074.0,31.4771,31.4998,31.4771,31.4771,20074.0
2015-12-03 12:50:00,41.61,41.63,41.58,41.6,22663.0,31.4771,31.4923,31.4544,31.4696,22663.0
2015-12-03 12:55:00,41.59,41.59,41.56,41.57,23601.0,31.462,31.462,31.4393,31.4469,23601.0
2015-12-03 13:00:00,41.57,41.59,41.56,41.59,18294.0,31.4469,31.462,31.4393,31.462,18294.0
2015-12-03 13:05:00,41.59,41.61,41.57,41.59,24048.0,31.462,31.4771,31.4469,31.462,24048.0
2015-12-03 13:10:00,41.59,41.6,41.57,41.58,10048.0,31.462,31.4696,31.4469,31.4544,10048.0
2015-12-03 13:15:00,41.57,41.59,41.56,41.58,19703.0,31.4469,31.462,31.4393,31.4544,19703.0
2015-12-03 13:20:00,41.58,41.61,41.56,41.61,19614.0,31.4544,31.4771,31.4393,31.4771,19614.0
2015-12-03 13:25:00,41.61,41.65,41.6,41.61,25400.0,31.4771,31.5074,31.4696,31.4771,25400.0
2015-12-03 13:30:00,41.61,41.62,41.59,41.62,24662.0,31.4771,31.4847,31.462,31.4847,24662.0
2015-12-03 13:35:00,41.62,41.63,41.59,41.62,32201.0,31.4847,31.4923,31.462,31.4847,32201.0
2015-12-03 13:40:00,41.62,41.63,41.6,41.62,18837.0,31.4847,31.4923,31.4696,31.4847,18837.0
2015-12-03 13:45:00,41.61,41.61,41.54,41.55,21246.0,31.4771,31.4771,31.4242,31.4317,21246.0
2015-12-03 13:50:00,41.55,41.57,41.53,41.55,25513.0,31.4317,31.4469,31.4166,31.4317,25513.0
2015-12-03 13:55:00,41.54,41.54,41.45,41.48,28891.0,31.4242,31.4242,31.3561,31.3788,28891.0
2015-12-03 14:00:00,41.47,41.49,41.43,41.45,27466.0,31.3712,31.3864,31.341,31.3561,27466.0
2015-12-03 14:05:00,41.45,41.5,41.42,41.48,27672.0,31.3561,31.3939,31.3334,31.3788,27672.0
2015-12-03 14:10:00,41.48,41.53,41.47,41.53,21398.0,31.3788,31.4166,31.3712,31.4166,21398.0
2015-12-03 14:15:00,41.53,41.56,41.51,41.53,74265.0,31.4166,31.4393,31.4015,31.4166,74265.0
2015-12-03 14:20:00,41.54,41.55,41.51,41.53,32345.0,31.4242,31.4317,31.4015,31.4166,32345.0
2015-12-03 14:25:00,41.53,41.61,41.52,41.53,48730.0,31.4166,31.4771,31.4091,31.4166,48730.0
2015-12-03 14:30:00,41.52,41.56,41.5,41.51,39698.0,31.4091,31.4393,31.3939,31.4015,39698.0
2015-12-03 14:35:00,41.51,41.52,41.46,41.47,25725.0,31.4015,31.4091,31.3637,31.3712,25725.0
2015-12-03 14:40:00,41.47,41.47,41.36,41.43,38296.0,31.3712,31.3712,31.288,31.341,38296.0
2015-12-03 14:45:00,41.43,41.45,41.36,41.39,42996.0,31.341,31.3561,31.288,31.3107,42996.0
2015-12-03 14:50:00,41.39,41.41,41.38,41.4,30120.0,31.3107,31.3258,31.3031,31.3183,30120.0
2015-12-03 14:55:00,41.4,41.41,41.38,41.41,53965.0,31.3183,31.3258,31.3031,31.3258,53965.0
2015-12-03 15:00:00,41.41,41.41,41.38,41.4,134659.0,31.3258,31.3258,31.3031,31.3183,134659.0
2015-12-03 15:05:00,41.4,41.45,41.39,41.4,105373.0,31.3183,31.3561,31.3107,31.3183,105373.0
2015-12-03 15:10:00,41.4,41.45,41.39,41.45,52112.0,31.3183,31.3561,31.3107,31.3561,52112.0
2015-12-03 15:15:00,41.45,41.46,41.43,41.43,53104.0,31.3561,31.3637,31.341,31.341,53104.0
2015-12-03 15:20:00,41.43,41.47,41.41,41.47,29943.0,31.341,31.3712,31.3258,31.3712,29943.0
2015-12-03 15:25:00,41.47,41.47,41.39,41.4,46260.0,31.3712,31.3712,31.3107,31.3183,46260.0
2015-12-03 15:30:00,41.39,41.4,41.33,41.39,54099.0,31.3107,31.3183,31.2653,31.3107,54099.0
2015-12-03 15:35:00,41.39,41.46,41.37,41.44,106659.0,31.3107,31.3637,31.2956,31.3485,106659.0
2015-12-03 15:40:00,41.45,41.45,41.33,41.33,98844.0,31.3561,31.3561,31.2653,31.2653,98844.0
2015-12-03 15:45:00,41.33,41.39,41.29,41.38,79848.0,31.2653,31.3107,31.2351,31.3031,79848.0
2015-12-03 15:50:00,41.39,41.45,41.36,41.44,91894.0,31.3107,31.3561,31.288,31.3485,91894.0
2015-12-03 15:55:00,41.45,41.48,41.4,41.48,233522.0,31.3561,31.3788,31.3183,31.3788,233522.0
2015-12-04 09:30:00,41.76,42.01,41.72,41.77,59210.0,31.5906,31.7797,31.5603,31.5982,59210.0
2015-12-04 09:35:00,41.78,41.86,41.63,41.85,33680.0,31.6057,31.6663,31.4923,31.6587,33680.0
2015-12-04 09:40:00,41.85,42.08,41.85,41.98,21073.0,31.6587,31.8327,31.6587,31.757,21073.0
2015-12-04 09:45:00,42.0,42.11,41.97,42.05,39717.0,31.7722,31.8554,31.7495,31.81,39717.0
2015-12-04 09:50:00,42.04,42.19,42.04,42.18,21767.0,31.8024,31.9159,31.8024,31.9083,21767.0
2015-12-04 09:55:00,42.18,42.19,42.11,42.13,20622.0,31.9083,31.9159,31.8554,31.8705,20622.0
2015-12-04 10:00:00,42.13,42.14,42.07,42.1,39469.0,31.8705,31.8781,31.8251,31.8478,39469.0
2015-12-04 10:05:00,42.09,42.11,42.06,42.1,22612.0,31.8402,31.8554,31.8176,31.8478,22612.0
2015-12-04 10:10:00,42.1,42.12,42.0,42.1,66375.0,31.8478,31.8629,31.7722,31.8478,66375.0
2015-12-04 10:15:00,42.09,42.14,42.07,42.13,26050.0,31.8402,31.8781,31.8251,31.8705,26050.0
2015-12-04 10:20:00,42.13,42.18,42.11,42.16,16437.0,31.8705,31.9083,31.8554,31.8932,16437.0
2015-12-04 10:25:00,42.17,42.21,42.15,42.18,19336.0,31.9008,31.931,31.8856,31.9083,19336.0
2015-12-04 10:30:00,42.19,42.25,42.18,42.24,69047.0,31.9159,31.9613,31.9083,31.9537,69047.0
2015-12-04 10:35:00,42.25,42.3,42.24,42.27,32697.0,31.9613,31.9991,31.9537,31.9764,32697.0
2015-12-04 10:40:00,42.27,42.28,42.18,42.18,26384.0,31.9764,31.984,31.9083,31.9083,26384.0
2015-12-04 10:45:00,42.18,42.22,42.15,42.18,29408.0,31.9083,31.9386,31.8856,31.9083,29408.0
2015-12-04 10:50:00,42.18,42.2,42.15,42.16,22105.0,31.9083,31.9235,31.8856,31.8932,22105.0
2015-12-04 10:55:00,42.16,42.19,42.12,42.18,16937.0,31.8932,31.9159,31.8629,31.9083,16937.0
2015-12-04 11:00:00,42.17,42.18,42.11,42.12,23180.0,31.9008,31.9083,31.8554,31.8629,23180.0
2015-12-04 11:05:00,42.12,42.16,42.02,42.04,31055.0,31.8629,31.8932,31.7873,31.8024,31055.0
2015-12-04 11:10:00,42.05,42.12,42.03,42.08,16583.0,31.81,31.8629,31.7949,31.8327,16583.0
2015-12-04 11:15:00,42.09,42.11,42.04,42.04,31940.0,31.8402,31.8554,31.8024,31.8024,31940.0
2015-12-04 11:20:00,42.05,42.09,42.01,42.06,13504.0,31.81,31.8402,31.7797,31.8176,13504.0
2015-12-04 11:25:00,42.06,42.08,42.0,42.0,16640.0,31.8176,31.8327,31.7722,31.7722,16640.0
2015-12-04 11:30:00,42.01,42.05,42.01,42.05,21086.0,31.7797,31.81,31.7797,31.81,21086.0
2015-12-04 11:35:00,42.05,42.11,42.04,42.07,31937.0,31.81,31.8554,31.8024,31.8251,31937.0
2015-12-04 11:40:00,42.07,42.07,42.01,42.03,20771.0,31.8251,31.8251,31.7797,31.7949,20771.0
2015-12-04 11:45:00,42.02,42.03,41.99,42.0,41855.0,31.7873,31.7949,31.7646,31.7722,41855.0
2015-12-04 11:50:00,42.01,42.04,42.0,42.0,25138.0,31.7797,31.8024,31.7722,31.7722,25138.0
2015-12-04 11:55:00,42.0,42.07,42.0,42.04,23950.0,31.7722,31.8251,31.7722,31.8024,23950.0
2015-12-04 12:00:00,42.04,42.05,41.99,42.0,37470.0,31.8024,31.81,31.7646,31.7722,37470.0
2015-12-04 12:05:00,42.01,42.09,42.01,42.07,18051.0,31.7797,31.8402,31.7797,31.8251,18051.0
2015-12-04 12:10:00,42.07,42.16,42.07,42.13,19256.0,31.8251,31.8932,31.8251,31.8705,19256.0
2015-12-04 12:15:00,42.13,42.14,42.04,42.05,12171.0,31.8705,31.8781,31.8024,31.81,12171.0
2015-12-04 12:20:00,42.06,42.11,42.06,42.11,14068.0,31.8176,31.8554,31.8176,31.8554,14068.0
2015-12-04 12:25:00,42.12,42.15,42.04,42.09,20652.0,31.8629,31.8856,31.8024,31.8402,20652.0
2015-12-04 12:30:00,42.09,42.17,42.08,42.16,32275.0,31.8402,31.9008,31.8327,31.8932,32275.0
2015-12-04 12:35:00,42.15,42.21,42.15,42.19,14302.0,31.8856,31.931,31.8856,31.9159,14302.0
2015-12-04 12:40:00,42.19,42.21,42.17,42.17,27402.0,31.9159,31.931,31.9008,31.9008,27402.0
2015-12-04 12:45:00,42.17,42.2,42.16,42.19,28486.0,31.9008,31.9235,31.8932,31.9159,28486.0
2015-12-04 12:50:00,42.19,42.2,42.15,42.17,84241.0,31.9159,31.9235,31.8856,31.9008,84241.0
2015-12-04 12:55:00,42.18,42.34,42.18,42.3,56981.0,31.9083,32.0294,31.9083,31.9991,56981.0
2015-12-04 13:00:00,42.31,42.45,42.31,42.42,49933.0,32.0067,32.1126,32.0067,32.0899,49933.0
2015-12-04 13:05:00,42.44,42.51,42.42,42.51,21168.0,32.105,32.158,32.0899,32.158,21168.0
2015-12-04 13:10:00,42.51,42.55,42.47,42.54,28452.0,32.158,32.1882,32.1277,32.1807,28452.0
2015-12-04 13:15:00,42.54,42.55,42.49,42.52,14429.0,32.1807,32.1882,32.1428,32.1655,14429.0
2015-12-04 13:20:00,42.52,42.53,42.45,42.46,9779.0,32.1655,32.1731,32.1126,32.1201,9779.0
2015-12-04 13:25:00,42.45,42.46,42.42,42.45,17984.0,32.1126,32.1201,32.0899,32.1126,17984.0
2015-12-04 13:30:00,42.45,42.45,42.37,42.39,12812.0,32.1126,32.1126,32.0521,32.0672,12812.0
2015-12-04 13:35:00,42.37,42.42,42.36,42.42,11274.0,32.0521,32.0899,32.0445,32.0899,11274.0
2015-12-04 13:40:00,42.42,42.45,42.39,42.45,18155.0,32.0899,32.1126,32.0672,32.1126,18155.0
2015-12-04 13:45:00,42.46,42.47,42.36,42.37,22625.0,32.1201,32.1277,32.0445,32.0521,22625.0
2015-12-04 13:50:00,42.37,42.38,42.32,42.37,14123.0,32.0521,32.0596,32.0142,32.0521,14123.0
2015-12-04 13:55:00,42.38,42.4,42.35,42.35,16818.0,32.0596,32.0748,32.0369,32.0369,16818.0
2015-12-04 14:00:00,42.34,42.35,42.29,42.34,27810.0,32.0294,32.0369,31.9915,32.0294,27810.0
2015-12-04 14:05:00,42.34,42.35,42.31,42.32,25213.0,32.0294,32.0369,32.0067,32.0142,25213.0
2015-12-04 14:10:00,42.32,42.32,42.27,42.29,15765.0,32.0142,32.0142,31.9764,31.9915,15765.0
2015-12-04 14:15:00,42.29,42.29,42.2,42.2,16762.0,31.9915,31.9915,31.9235,31.9235,16762.0
2015-12-04 14:20:00,42.2,42.29,42.2,42.28,25743.0,31.9235,31.9915,31.9235,31.984,25743.0
2015-12-04 14:25:00,42.27,42.36,42.27,42.34,23371.0,31.9764,32.0445,31.9764,32.0294,23371.0
2015-12-04 14:30:00,42.34,42.36,42.3,42.33,28993.0,32.0294,32.0445,31.9991,32.0218,28993.0
2015-12-04 14:35:00,42.34,42.42,42.33,42.38,36605.0,32.0294,32.0899,32.0218,32.0596,36605.0
2015-12-04 14:40:00,42.38,42.43,42.35,42.41,31678.0,32.0596,32.0974,32.0369,32.0823,31678.0
2015-12-04 14:45:00,42.41,42.44,42.39,42.44,43707.0,32.0823,32.105,32.0672,32.105,43707.0
2015-12-04 14:50:00,42.43,42.47,42.42,42.47,36236.0,32.0974,32.1277,32.0899,32.1277,36236.0
2015-12-04 14:55:00,42.47,42.47,42.42,42.42,37591.0,32.1277,32.1277,32.0899,32.0899,37591.0
2015-12-04 15:00:00,42.43,42.47,42.4,42.45,86346.0,32.0974,32.1277,32.0748,32.1126,86346.0
2015-12-04 15:05:00,42.46,42.55,42.45,42.54,90240.0,32.1201,32.1882,32.1126,32.1807,90240.0
2015-12-04 15:10:00,42.54,42.57,42.53,42.54,55725.0,32.1807,32.2034,32.1731,32.1807,55725.0
2015-12-04 15:15:00,42.55,42.55,42.43,42.45,53913.0,32.1882,32.1882,32.0974,32.1126,53913.0
2015-12-04 15:20:00,42.45,42.45,42.38,42.41,38581.0,32.1126,32.1126,32.0596,32.0823,38581.0
2015-12-04 15:25:00,42.4,42.5,42.38,42.47,43925.0,32.0748,32.1504,32.0596,32.1277,43925.0
2015-12-04 15:30:00,42.47,42.52,42.44,42.47,70077.0,32.1277,32.1655,32.105,32.1277,70077.0
2015-12-04 15:35:00,42.47,42.52,42.42,42.51,41472.0,32.1277,32.1655,32.0899,32.158,41472.0
2015-12-04 15:40:00,42.51,42.6,42.51,42.6,109572.0,32.158,32.2261,32.158,32.2261,109572.0
2015-12-04 15:45:00,42.6,42.7,42.6,42.67,82504.0,32.2261,32.3017,32.2261,32.279,82504.0
2015-12-04 15:50:00,42.66,42.69,42.65,42.67,88380.0,32.2714,32.2941,32.2639,32.279,88380.0
2015-12-04 15:55:00,42.67,42.72,42.65,42.69,312850.0,32.279,32.3168,32.2639,32.2941,312850.0
2015-12-07 09:30:00,42.66,42.72,42.58,42.61,20874.0,32.2714,32.3168,32.2109,32.2336,20874.0
2015-12-07 09:35:00,42.59,42.66,42.53,42.65,33094.0,32.2185,32.2714,32.1731,32.2639,33094.0
2015-12-07 09:40:00,42.66,42.75,42.66,42.72,206768.0,32.2714,32.3395,32.2714,32.3168,206768.0
2015-12-07 09:45:00,42.7,42.82,42.7,42.75,36010.0,32.3017,32.3925,32.3017,32.3395,36010.0
2015-12-07 09:50:00,42.75,42.76,42.66,42.69,13586.0,32.3395,32.3471,32.2714,32.2941,13586.0
2015-12-07 09:55:00,42.7,42.75,42.69,42.73,18402.0,32.3017,32.3395,32.2941,32.3244,18402.0
2015-12-07 10:00:00,42.74,42.76,42.67,42.67,20904.0,32.332,32.3471,32.279,32.279,20904.0
2015-12-07 10:05:00,42.67,42.67,42.55,42.59,31902.0,32.279,32.279,32.1882,32.2185,31902.0
2015-12-07 10:10:00,42.6,42.66,42.6,42.64,11668.0,32.2261,32.2714,32.2261,32.2563,11668.0
2015-12-07 10:15:00,42.64,42.67,42.61,42.67,12010.0,32.2563,32.279,32.2336,32.279,12010.0
2015-12-07 10:20:00,42.67,42.67,42.61,42.66,16318.0,32.279,32.279,32.2336,32.2714,16318.0
2015-12-07 10:25:00,42.65,42.67,42.58,42.61,13929.0,32.2639,32.279,32.2109,32.2336,13929.0
2015-12-07 10:30:00,42.61,42.61,42.51,42.52,11811.0,32.2336,32.2336,32.158,32.1655,11811.0
2015-12-07 10:35:00,42.52,42.53,42.47,42.5,13573.0,32.1655,32.1731,32.1277,32.1504,13573.0
2015-12-07 10:40:00,42.5,42.5,42.44,42.45,15919.0,32.1504,32.1504,32.105,32.1126,15919.0
2015-12-07 10:45:00,42.46,42.47,42.37,42.39,15237.0,32.1201,32.1277,32.0521,32.0672,15237.0
2015-12-07 10:50:00,42.39,42.43,42.38,42.42,12388.0,32.0672,32.0974,32.0596,32.0899,12388.0
2015-12-07 10:55:00,42.41,42.49,42.41,42.47,11531.0,32.0823,32.1428,32.0823,32.1277,11531.0
2015-12-07 11:00:00,42.47,42.47,42.41,42.43,8236.0,32.1277,32.1277,32.0823,32.0974,8236.0
2015-12-07 11:05:00,42.42,42.46,42.4,42.45,5991.0,32.0899,32.1201,32.0748,32.1126,5991.0
2015-12-07 11:10:00,42.45,42.45,42.39,42.4,10802.0,32.1126,32.1126,32.0672,32.0748,10802.0
2015-12-07 11:15:00,42.4,42.44,42.4,42.43,13332.0,32.0748,32.105,32.0748,32.0974,13332.0
2015-12-07 11:20:00,42.44,42.5,42.44,42.48,29571.0,32.105,32.1504,32.105,32.1353,29571.0
2015-12-07 11:25:00,42.48,42.51,42.45,42.48,11884.0,32.1353,32.158,32.1126,32.1353,11884.0
2015-12-07 11:30:00,42.48,42.56,42.47,42.55,11510.0,32.1353,32.1958,32.1277,32.1882,11510.0
2015-12-07 11:35:00,42.56,42.58,42.53,42.57,10763.0,32.1958,32.2109,32.1731,32.2034,10763.0
2015-12-07 11:40:00,42.57,42.61,42.57,42.6,7838.0,32.2034,32.2336,32.2034,32.2261,7838.0
2015-12-07 11:45:00,42.61,42.62,42.55,42.6,118570.0,32.2336,32.2412,32.1882,32.2261,118570.0
2015-12-07 11:50:00,42.6,42.69,42.59,42.67,9322.0,32.2261,32.2941,32.2185,32.279,9322.0
2015-12-07 11:55:00,42.67,42.69,42.66,42.69,8777.0,32.279,32.2941,32.2714,32.2941,8777.0
2015-12-07 12:00:00,42.68,42.71,42.68,42.7,8096.0,32.2866,32.3093,32.2866,32.3017,8096.0
2015-12-07 12:05:00,42.69,42.7,42.61,42.61,10604.0,32.2941,32.3017,32.2336,32.2336,10604.0
2015-12-07 12:10:00,42.61,42.66,42.6,42.65,5878.0,32.2336,32.2714,32.2261,32.2639,5878.0
2015-12-07 12:15:00,42.65,42.68,42.65,42.66,5809.0,32.2639,32.2866,32.2639,32.2714,5809.0
2015-12-07 12:20:00,42.67,42.67,42.6,42.63,7538.0,32.279,32.279,32.2261,32.2487,7538.0
2015-12-07 12:25:00,42.63,42.64,42.6,42.63,7210.0,32.2487,32.2563,32.2261,32.2487,7210.0
2015-12-07 12:30:00,42.63,42.64,42.6,42.6,13230.0,32.2487,32.2563,32.2261,32.2261,13230.0
2015-12-07 12:35:00,42.59,42.61,42.56,42.58,8386.0,32.2185,32.2336,32.1958,32.2109,8386.0
2015-12-07 12:40:00,42.58,42.58,42.55,42.55,4029.0,32.2109,32.2109,32.1882,32.1882,4029.0
2015-12-07 12:45:00,42.53,42.55,42.52,42.53,8612.0,32.1731,32.1882,32.1655,32.1731,8612.0
2015-12-07 12:50:00,42.54,42.56,42.47,42.48,8675.0,32.1807,32.1958,32.1277,32.1353,8675.0
2015-12-07 12:55:00,42.49,42.5,42.45,42.48,5941.0,32.1428,32.1504,32.1126,32.1353,5941.0
2015-12-07 13:00:00,42.48,42.51,42.48,42.51,4438.0,32.1353,32.158,32.1353,32.158,4438.0
2015-12-07 13:05:00,42.5,42.65,42.5,42.63,18879.0,32.1504,32.2639,32.1504,32.2487,18879.0
2015-12-07 13:10:00,42.63,42.65,42.51,42.51,10941.0,32.2487,32.2639,32.158,32.158,10941.0
2015-12-07 13:15:00,42.52,42.64,42.52,42.64,10967.0,32.1655,32.2563,32.1655,32.2563,10967.0
2015-12-07 13:20:00,42.64,42.64,42.58,42.62,7052.0,32.2563,32.2563,32.2109,32.2412,7052.0
2015-12-07 13:25:00,42.62,42.68,42.6,42.68,17767.0,32.2412,32.2866,32.2261,32.2866,17767.0
2015-12-07 13:30:00,42.68,42.68,42.63,42.65,8793.0,32.2866,32.2866,32.2487,32.2639,8793.0
2015-12-07 13:35:00,42.66,42.69,42.65,42.69,15457.0,32.2714,32.2941,32.2639,32.2941,15457.0
2015-12-07 13:40:00,42.68,42.68,42.61,42.64,11725.0,32.2866,32.2866,32.2336,32.2563,11725.0
2015-12-07 13:45:00,42.64,42.66,42.62,42.65,16055.0,32.2563,32.2714,32.2412,32.2639,16055.0
2015-12-07 13:50:00,42.64,42.67,42.64,42.65,14755.0,32.2563,32.279,32.2563,32.2639,14755.0
2015-12-07 13:55:00,42.65,42.72,42.63,42.72,14218.0,32.2639,32.3168,32.2487,32.3168,14218.0
2015-12-07 14:00:00,42.71,42.76,42.68,42.76,12237.0,32.3093,32.3471,32.2866,32.3471,12237.0
2015-12-07 14:05:00,42.75,42.83,42.75,42.81,11666.0,32.3395,32.4,32.3395,32.3849,11666.0
2015-12-07 14:10:00,42.81,42.81,42.72,42.72,7604.0,32.3849,32.3849,32.3168,32.3168,7604.0
2015-12-07 14:15:00,42.72,42.73,42.68,42.69,7887.0,32.3168,32.3244,32.2866,32.2941,7887.0
2015-12-07 14:20:00,42.7,42.72,42.66,42.66,14039.0,32.3017,32.3168,32.2714,32.2714,14039.0
2015-12-07 14:25:00,42.67,42.72,42.66,42.7,11824.0,32.279,32.3168,32.2714,32.3017,11824.0
2015-12-07 14:30:00,42.71,42.74,42.66,42.66,9554.0,32.3093,32.332,32.2714,32.2714,9554.0
2015-12-07 14:35:00,42.67,42.72,42.67,42.69,149278.0,32.279,32.3168,32.279,32.2941,149278.0
2015-12-07 14:40:00,42.68,42.7,42.64,42.65,10753.0,32.2866,32.3017,32.2563,32.2639,10753.0
2015-12-07 14:45:00,42.66,42.69,42.64,42.69,17315.0,32.2714,32.2941,32.2563,32.2941,17315.0
2015-12-07 14:50:00,42.69,42.71,42.66,42.67,13983.0,32.2941,32.3093,32.2714,32.279,13983.0
2015-12-07 14:55:00,42.68,42.69,42.62,42.62,10421.0,32.2866,32.2941,32.2412,32.2412,10421.0
2015-12-07 15:00:00,42.62,42.65,42.59,42.59,10789.0,32.2412,32.2639,32.2185,32.2185,10789.0
2015-12-07 15:05:00,42.6,42.65,42.59,42.62,24548.0,32.2261,32.2639,32.2185,32.2412,24548.0
2015-12-07 15:10:00,42.63,42.65,42.6,42.62,25292.0,32.2487,32.2639,32.2261,32.2412,25292.0
2015-12-07 15:15:00,42.62,42.67,42.61,42.67,19517.0,32.2412,32.279,32.2336,32.279,19517.0
2015-12-07 15:20:00,42.68,42.7,42.65,42.67,15216.0,32.2866,32.3017,32.2639,32.279,15216.0
2015-12-07 15:25:00,42.67,42.7,42.65,42.69,12113.0,32.279,32.3017,32.2639,32.2941,12113.0
2015-12-07 15:30:00,42.69,42.7,42.64,42.66,16291.0,32.2941,32.3017,32.2563,32.2714,16291.0
2015-12-07 15:35:00,42.67,42.68,42.61,42.65,18527.0,32.279,32.2866,32.2336,32.2639,18527.0
2015-12-07 15:40:00,42.65,42.71,42.65,42.69,27125.0,32.2639,32.3093,32.2639,32.2941,27125.0
2015-12-07 15:45:00,42.7,42.71,42.68,42.7,91526.0,32.3017,32.3093,32.2866,32.3017,91526.0
2015-12-07 15:50:00,42.7,42.72,42.68,42.71,159722.0,32.3017,32.3168,32.2866,32.3093,159722.0
2015-12-07 15:55:00,42.71,42.72,42.63,42.66,120718.0,32.3093,32.3168,32.2487,32.2714,120718.0
2015-12-08 09:30:00,42.56,42.74,42.56,42.67,36230.0,32.1958,32.332,32.1958,32.279,36230.0
2015-12-08 09:35:00,42.68,42.7,42.59,42.69,14265.0,32.2866,32.3017,32.2185,32.2941,14265.0
2015-12-08 09:40:00,42.67,42.84,42.64,42.84,35465.0,32.279,32.4076,32.2563,32.4076,35465.0
2015-12-08 09:45:00,42.82,42.85,42.76,42.77,17845.0,32.3925,32.4152,32.3471,32.3547,17845.0
2015-12-08 09:50:00,42.75,42.76,42.64,42.65,10599.0,32.3395,32.3471,32.2563,32.2639,10599.0
2015-12-08 09:55:00,42.65,42.67,42.48,42.5,12363.0,32.2639,32.279,32.1353,32.1504,12363.0
2015-12-08 10:00:00,42.5,42.61,42.5,42.59,38675.0,32.1504,32.2336,32.1504,32.2185,38675.0
2015-12-08 10:05:00,42.59,42.59,42.54,42.54,11400.0,32.2185,32.2185,32.1807,32.1807,11400.0
2015-12-08 10:10:00,42.54,42.56,42.5,42.53,23600.0,32.1807,32.1958,32.1504,32.1731,23600.0
2015-12-08 10:15:00,42.54,42.56,42.46,42.46,21634.0,32.1807,32.1958,32.1201,32.1201,21634.0
2015-12-08 10:20:00,42.46,42.46,42.35,42.37,14796.0,32.1201,32.1201,32.0369,32.0521,14796.0
2015-12-08 10:25:00,42.38,42.4,42.36,42.36,10882.0,32.0596,32.0748,32.0445,32.0445,10882.0
2015-12-08 10:30:00,42.36,42.44,42.32,42.43,20073.0,32.0445,32.105,32.0142,32.0974,20073.0
2015-12-08 10:35:00,42.43,42.52,42.43,42.49,14452.0,32.0974,32.1655,32.0974,32.1428,14452.0
2015-12-08 10:40:00,42.5,42.56,42.49,42.54,15418.0,32.1504,32.1958,32.1428,32.1807,15418.0
2015-12-08 10:45:00,42.55,42.56,42.45,42.47,23367.0,32.1882,32.1958,32.1126,32.1277,23367.0
2015-12-08 10:50:00,42.46,42.52,42.46,42.49,10756.0,32.1201,32.1655,32.1201,32.1428,10756.0
2015-12-08 10:55:00,42.5,42.51,42.46,42.49,11300.0,32.1504,32.158,32.1201,32.1428,11300.0
2015-12-08 11:00:00,42.49,42.59,42.49,42.58,48192.0,32.1428,32.2185,32.1428,32.2109,48192.0
2015-12-08 11:05:00,42.58,42.59,42.54,42.56,21590.0,32.2109,32.2185,32.1807,32.1958,21590.0
2015-12-08 11:10:00,42.55,42.56,42.51,42.51,13715.0,32.1882,32.1958,32.158,32.158,13715.0
2015-12-08 11:15:00,42.51,42.55,42.48,42.54,9002.0,32.158,32.1882,32.1353,32.1807,9002.0
2015-12-08 11:20:00,42.54,42.56,42.46,42.47,17957.0,32.1807,32.1958,32.1201,32.1277,17957.0
2015-12-08 11:25:00,42.46,42.46,42.41,42.41,12128.0,32.1201,32.1201,32.0823,32.0823,12128.0
2015-12-08 11:30:00,42.4,42.42,42.37,42.38,14668.0,32.0748,32.0899,32.0521,32.0596,14668.0
2015-12-08 11:35:00,42.4,42.42,42.33,42.34,103103.0,32.0748,32.0899,32.0218,32.0294,103103.0
2015-12-08 11:40:00,42.33,42.36,42.31,42.32,41770.0,32.0218,32.0445,32.0067,32.0142,41770.0
2015-12-08 11:45:00,42.32,42.36,42.31,42.35,29802.0,32.0142,32.0445,32.0067,32.0369,29802.0
2015-12-08 11:50:00,42.35,42.35,42.28,42.3,23212.0,32.0369,32.0369,31.984,31.9991,23212.0
2015-12-08 11:55:00,42.31,42.37,42.31,42.33,32447.0,32.0067,32.0521,32.0067,32.0218,32447.0
2015-12-08 12:00:00,42.34,42.35,42.27,42.28,29221.0,32.0294,32.0369,31.9764,31.984,29221.0
2015-12-08 12:05:00,42.27,42.28,42.25,42.26,17492.0,31.9764,31.984,31.9613,31.9688,17492.0
2015-12-08 12:10:00,42.26,42.26,42.22,42.22,20146.0,31.9688,31.9688,31.9386,31.9386,20146.0
2015-12-08 12:15:00,42.22,42.22,42.12,42.13,39985.0,31.9386,31.9386,31.8629,31.8705,39985.0
2015-12-08 12:20:00,42.13,42.19,42.11,42.19,23175.0,31.8705,31.9159,31.8554,31.9159,23175.0
2015-12-08 12:25:00,42.2,42.2,42.16,42.17,24962.0,31.9235,31.9235,31.8932,31.9008,24962.0
2015-12-08 12:30:00,42.16,42.22,42.13,42.22,10956.0,31.8932,31.9386,31.8705,31.9386,10956.0
2015-12-08 12:35:00,42.23,42.24,42.21,42.22,12318.0,31.9462,31.9537,31.931,31.9386,12318.0
2015-12-08 12:40:00,42.22,42.27,42.21,42.26,6105.0,31.9386,31.9764,31.931,31.9688,6105.0
2015-12-08 12:45:00,42.28,42.29,42.2,42.22,7791.0,31.984,31.9915,31.9235,31.9386,7791.0
2015-12-08 12:50:00,42.22,42.24,42.2,42.23,7727.0,31.9386,31.9537,31.9235,31.9462,7727.0
2015-12-08 12:55:00,42.22,42.24,42.2,42.23,8870.0,31.9386,31.9537,31.9235,31.9462,8870.0
2015-12-08 13:00:00,42.24,42.28,42.23,42.26,6875.0,31.9537,31.984,31.9462,31.9688,6875.0
2015-12-08 13:05:00,42.27,42.29,42.26,42.28,9542.0,31.9764,31.9915,31.9688,31.984,9542.0
2015-12-08 13:10:00,42.28,42.3,42.25,42.26,9894.0,31.984,31.9991,31.9613,31.9688,9894.0
2015-12-08 13:15:00,42.27,42.28,42.23,42.24,12281.0,31.9764,31.984,31.9462,31.9537,12281.0
2015-12-08 13:20:00,42.24,42.28,42.21,42.22,34252.0,31.9537,31.984,31.931,31.9386,34252.0
2015-12-08 13:25:00,42.22,42.3,42.22,42.29,13785.0,31.9386,31.9991,31.9386,31.9915,13785.0
2015-12-08 13:30:00,42.3,42.37,42.3,42.31,92424.0,31.9991,32.0521,31.9991,32.0067,92424.0
2015-12-08 13:35:00,42.31,42.33,42.28,42.32,39936.0,32.0067,32.0218,31.984,32.0142,39936.0
2015-12-08 13:40:00,42.32,42.36,42.31,42.35,11064.0,32.0142,32.0445,32.0067,32.0369,11064.0
2015-12-08 13:45:00,42.34,42.38,42.34,42.38,8808.0,32.0294,32.0596,32.0294,32.0596,8808.0
2015-12-08 13:50:00,42.39,42.4,42.36,42.4,12865.0,32.0672,32.0748,32.0445,32.0748,12865.0
2015-12-08 13:55:00,42.41,42.44,42.39,42.43,13349.0,32.0823,32.105,32.0672,32.0974,13349.0
2015-12-08 14:00:00,42.42,42.47,42.41,42.47,20591.0,32.0899,32.1277,32.0823,32.1277,20591.0
2015-12-08 14:05:00,42.46,42.49,42.45,42.48,15485.0,32.1201,32.1428,32.1126,32.1353,15485.0
2015-12-08 14:10:00,42.48,42.54,42.48,42.53,21810.0,32.1353,32.1807,32.1353,32.1731,21810.0
2015-12-08 14:15:00,42.54,42.58,42.53,42.57,11147.0,32.1807,32.2109,32.1731,32.2034,11147.0
2015-12-08 14:20:00,42.56,42.57,42.5,42.51,11343.0,32.1958,32.2034,32.1504,32.158,11343.0
2015-12-08 14:25:00,42.5,42.53,42.5,42.53,10521.0,32.1504,32.1731,32.1504,32.1731,10521.0
2015-12-08 14:30:00,42.53,42.57,42.53,42.54,12215.0,32.1731,32.2034,32.1731,32.1807,12215.0
2015-12-08 14:35:00,42.54,42.55,42.5,42.5,13734.0,32.1807,32.1882,32.1504,32.1504,13734.0
2015-12-08 14:40:00,42.5,42.51,42.45,42.48,19458.0,32.1504,32.158,32.1126,32.1353,19458.0
2015-12-08 14:45:00,42.49,42.52,42.48,42.5,25530.0,32.1428,32.1655,32.1353,32.1504,25530.0
2015-12-08 14:50:00,42.5,42.52,42.49,42.5,12719.0,32.1504,32.1655,32.1428,32.1504,12719.0
2015-12-08 14:55:00,42.49,42.5,42.42,42.43,18888.0,32.1428,32.1504,32.0899,32.0974,18888.0
2015-12-08 15:00:00,42.43,42.43,42.38,42.42,20790.0,32.0974,32.0974,32.0596,32.0899,20790.0
2015-12-08 15:05:00,42.43,42.43,42.38,42.41,29278.0,32.0974,32.0974,32.0596,32.0823,29278.0
2015-12-08 15:10:00,42.4,42.41,42.33,42.33,32687.0,32.0748,32.0823,32.0218,32.0218,32687.0
2015-12-08 15:15:00,42.33,42.37,42.32,42.35,23582.0,32.0218,32.0521,32.0142,32.0369,23582.0
2015-12-08 15:20:00,42.34,42.42,42.33,42.41,28789.0,32.0294,32.0899,32.0218,32.0823,28789.0
2015-12-08 15:25:00,42.41,42.41,42.36,42.37,22664.0,32.0823,32.0823,32.0445,32.0521,22664.0
2015-12-08 15:30:00,42.37,42.46,42.35,42.44,37570.0,32.0521,32.1201,32.0369,32.105,37570.0
2015-12-08 15:35:00,42.43,42.43,42.37,42.41,15832.0,32.0974,32.0974,32.0521,32.0823,15832.0
2015-12-08 15:40:00,42.4,42.43,42.36,42.41,29997.0,32.0748,32.0974,32.0445,32.0823,29997.0
2015-12-08 15:45:00,42.42,42.48,42.42,42.48,53692.0,32.0899,32.1353,32.0899,32.1353,53692.0
2015-12-08 15:50:00,42.47,42.51,42.47,42.51,55108.0,32.1277,32.158,32.1277,32.158,55108.0
2015-12-08 15:55:00,42.5,42.51,42.42,42.44,98530.0,32.1504,32.158,32.0899,32.105,98530.0
2015-12-09 09:30:00,42.04,42.17,41.92,42.12,43863.0,31.8024,31.9008,31.7116,31.8629,43863.0
2015-12-09 09:35:00,42.15,42.32,42.15,42.31,9712.0,31.8856,32.0142,31.8856,32.0067,9712.0
2015-12-09 09:40:00,42.3,42.36,42.3,42.32,7357.0,31.9991,32.0445,31.9991,32.0142,7357.0
2015-12-09 09:45:00,42.31,42.32,42.27,42.32,11381.0,32.0067,32.0142,31.9764,32.0142,11381.0
2015-12-09 09:50:00,42.35,42.36,42.28,42.29,7241.0,32.0369,32.0445,31.984,31.9915,7241.0
2015-12-09 09:55:00,42.27,42.39,42.23,42.28,18032.0,31.9764,32.0672,31.9462,31.984,18032.0
2015-12-09 10:00:00,42.3,42.36,42.29,42.35,8812.0,31.9991,32.0445,31.9915,32.0369,8812.0
2015-12-09 10:05:00,42.36,42.4,42.34,42.38,18001.0,32.0445,32.0748,32.0294,32.0596,18001.0
2015-12-09 10:10:00,42.38,42.49,42.38,42.46,26427.0,32.0596,32.1428,32.0596,32.1201,26427.0
2015-12-09 10:15:00,42.46,42.47,42.4,42.41,11225.0,32.1201,32.1277,32.0748,32.0823,11225.0
2015-12-09 10:20:00,42.42,42.44,42.42,42.43,14281.0,32.0899,32.105,32.0899,32.0974,14281.0
2015-12-09 10:25:00,42.43,42.46,42.43,42.46,11962.0,32.0974,32.1201,32.0974,32.1201,11962.0
2015-12-09 10:30:00,42.46,42.55,42.45,42.55,31003.0,32.1201,32.1882,32.1126,32.1882,31003.0
2015-12-09 10:35:00,42.56,42.56,42.5,42.5,73519.0,32.1958,32.1958,32.1504,32.1504,73519.0
2015-12-09 10:40:00,42.51,42.57,42.48,42.56,26898.0,32.158,32.2034,32.1353,32.1958,26898.0
2015-12-09 10:45:00,42.57,42.63,42.56,42.58,51668.0,32.2034,32.2487,32.1958,32.2109,51668.0
2015-12-09 10:50:00,42.58,42.62,42.55,42.55,185643.0,32.2109,32.2412,32.1882,32.1882,185643.0
2015-12-09 10:55:00,42.54,42.57,42.52,42.52,9214.0,32.1807,32.2034,32.1655,32.1655,9214.0
2015-12-09 11:00:00,42.52,42.53,42.41,42.43,14126.0,32.1655,32.1731,32.0823,32.0974,14126.0
2015-12-09 11:05:00,42.44,42.5,42.43,42.47,9463.0,32.105,32.1504,32.0974,32.1277,9463.0
2015-12-09 11:10:00,42.47,42.54,42.46,42.52,20904.0,32.1277,32.1807,32.1201,32.1655,20904.0
2015-12-09 11:15:00,42.51,42.51,42.41,42.41,12334.0,32.158,32.158,32.0823,32.0823,12334.0
2015-12-09 11:20:00,42.42,42.43,42.39,42.39,6130.0,32.0899,32.0974,32.0672,32.0672,6130.0
2015-12-09 11:25:00,42.38,42.38,42.34,42.36,5507.0,32.0596,32.0596,32.0294,32.0445,5507.0
2015-12-09 11:30:00,42.36,42.39,42.33,42.33,7522.0,32.0445,32.0672,32.0218,32.0218,7522.0
2015-12-09 11:35:00,42.32,42.34,42.29,42.33,7735.0,32.0142,32.0294,31.9915,32.0218,7735.0
2015-12-09 11:40:00,42.36,42.39,42.28,42.29,9048.0,32.0445,32.0672,31.984,31.9915,9048.0
2015-12-09 11:45:00,42.28,42.31,42.23,42.26,16057.0,31.984,32.0067,31.9462,31.9688,16057.0
2015-12-09 11:50:00,42.27,42.31,42.25,42.29,7280.0,31.9764,32.0067,31.9613,31.9915,7280.0
2015-12-09 11:55:00,42.3,42.3,42.26,42.26,55118.0,31.9991,31.9991,31.9688,31.9688,55118.0
2015-12-09 12:00:00,42.26,42.33,42.26,42.29,56674.0,31.9688,32.0218,31.9688,31.9915,56674.0
2015-12-09 12:05:00,42.3,42.34,42.28,42.34,9579.0,31.9991,32.0294,31.984,32.0294,9579.0
2015-12-09 12:10:00,42.34,42.35,42.27,42.27,14946.0,32.0294,32.0369,31.9764,31.9764,14946.0
2015-12-09 12:15:00,42.27,42.3,42.21,42.24,10734.0,31.9764,31.9991,31.931,31.9537,10734.0
2015-12-09 12:20:00,42.24,42.25,42.18,42.21,27031.0,31.9537,31.9613,31.9083,31.931,27031.0
2015-12-09 12:25:00,42.2,42.21,42.15,42.15,20166.0,31.9235,31.931,31.8856,31.8856,20166.0
2015-12-09 12:30:00,42.15,42.19,42.11,42.16,27102.0,31.8856,31.9159,31.8554,31.8932,27102.0
2015-12-09 12:35:00,42.16,42.16,42.07,42.09,46231.0,31.8932,31.8932,31.8251,31.8402,46231.0
2015-12-09 12:40:00,42.08,42.11,42.04,42.11,33104.0,31.8327,31.8554,31.8024,31.8554,33104.0
2015-12-09 12:45:00,42.11,42.19,42.11,42.19,19126.0,31.8554,31.9159,31.8554,31.9159,19126.0
2015-12-09 12:50:00,42.19,42.2,42.1,42.12,41320.0,31.9159,31.9235,31.8478,31.8629,41320.0
2015-12-09 12:55:00,42.11,42.13,42.08,42.08,42609.0,31.8554,31.8705,31.8327,31.8327,42609.0
2015-12-09 13:00:00,42.08,42.21,42.06,42.17,45873.0,31.8327,31.931,31.8176,31.9008,45873.0
2015-12-09 13:05:00,42.16,42.16,42.02,42.14,43366.0,31.8932,31.8932,31.7873,31.8781,43366.0
2015-12-09 13:10:00,42.15,42.19,42.13,42.19,21000.0,31.8856,31.9159,31.8705,31.9159,21000.0
2015-12-09 13:15:00,42.18,42.22,42.14,42.15,20462.0,31.9083,31.9386,31.8781,31.8856,20462.0
2015-12-09 13:20:00,42.15,42.17,42.11,42.16,10629.0,31.8856,31.9008,31.8554,31.8932,10629.0
2015-12-09 13:25:00,42.16,42.17,42.12,42.14,10475.0,31.8932,31.9008,31.8629,31.8781,10475.0
2015-12-09 13:30:00,42.14,42.14,42.05,42.12,8605.0,31.8781,31.8781,31.81,31.8629,8605.0
2015-12-09 13:35:00,42.12,42.17,42.1,42.17,7906.0,31.8629,31.9008,31.8478,31.9008,7906.0
2015-12-09 13:40:00,42.17,42.19,42.13,42.13,12958.0,31.9008,31.9159,31.8705,31.8705,12958.0
2015-12-09 13:45:00,42.13,42.21,42.13,42.19,16323.0,31.8705,31.931,31.8705,31.9159,16323.0
2015-12-09 13:50:00,42.2,42.25,42.17,42.21,55255.0,31.9235,31.9613,31.9008,31.931,55255.0
2015-12-09 13:55:00,42.21,42.22,42.17,42.21,57975.0,31.931,31.9386,31.9008,31.931,57975.0
2015-12-09 14:00:00,42.21,42.21,42.17,42.19,59368.0,31.931,31.931,31.9008,31.9159,59368.0
2015-12-09 14:05:00,42.19,42.19,42.16,42.17,16768.0,31.9159,31.9159,31.8932,31.9008,16768.0
2015-12-09 14:10:00,42.17,42.22,42.17,42.22,143969.0,31.9008,31.9386,31.9008,31.9386,143969.0
2015-12-09 14:15:00,42.22,42.24,42.19,42.19,17877.0,31.9386,31.9537,31.9159,31.9159,17877.0
2015-12-09 14:20:00,42.19,42.19,42.15,42.16,11628.0,31.9159,31.9159,31.8856,31.8932,11628.0
2015-12-09 14:25:00,42.16,42.17,42.13,42.16,10396.0,31.8932,31.9008,31.8705,31.8932,10396.0
2015-12-09 14:30:00,42.15,42.18,42.14,42.15,11997.0,31.8856,31.9083,31.8781,31.8856,11997.0
2015-12-09 14:35:00,42.14,42.19,42.14,42.16,120979.0,31.8781,31.9159,31.8781,31.8932,120979.0
2015-12-09 14:40:00,42.16,42.2,42.15,42.19,67937.0,31.8932,31.9235,31.8856,31.9159,67937.0
2015-12-09 14:45:00,42.19,42.2,42.15,42.16,9844.0,31.9159,31.9235,31.8856,31.8932,9844.0
2015-12-09 14:50:00,42.16,42.18,42.15,42.16,10399.0,31.8932,31.9083,31.8856,31.8932,10399.0
2015-12-09 14:55:00,42.16,42.17,42.13,42.14,10712.0,31.8932,31.9008,31.8705,31.8781,10712.0
2015-12-09 15:00:00,42.14,42.2,42.13,42.2,15415.0,31.8781,31.9235,31.8705,31.9235,15415.0
2015-12-09 15:05:00,42.19,42.19,42.15,42.18,14808.0,31.9159,31.9159,31.8856,31.9083,14808.0
2015-12-09 15:10:00,42.18,42.21,42.17,42.19,13735.0,31.9083,31.931,31.9008,31.9159,13735.0
2015-12-09 15:15:00,42.2,42.2,42.17,42.17,27668.0,31.9235,31.9235,31.9008,31.9008,27668.0
2015-12-09 15:20:00,42.17,42.23,42.17,42.23,31260.0,31.9008,31.9462,31.9008,31.9462,31260.0
2015-12-09 15:25:00,42.22,42.23,42.18,42.2,19279.0,31.9386,31.9462,31.9083,31.9235,19279.0
2015-12-09 15:30:00,42.2,42.24,42.15,42.21,71975.0,31.9235,31.9537,31.8856,31.931,71975.0
2015-12-09 15:35:00,42.21,42.24,42.19,42.2,42845.0,31.931,31.9537,31.9159,31.9235,42845.0
2015-12-09 15:40:00,42.2,42.23,42.2,42.23,50262.0,31.9235,31.9462,31.9235,31.9462,50262.0
2015-12-09 15:45:00,42.22,42.22,42.14,42.16,42133.0,31.9386,31.9386,31.8781,31.8932,42133.0
2015-12-09 15:50:00,42.15,42.16,42.11,42.14,51145.0,31.8856,31.8932,31.8554,31.8781,51145.0
2015-12-09 15:55:00,42.14,42.15,42.08,42.13,164345.0,31.8781,31.8856,31.8327,31.8705,164345.0
2015-12-10 09:30:00,42.24,42.26,42.2,42.25,16960.0,31.9537,31.9688,31.9235,31.9613,16960.0
2015-12-10 09:35:00,42.24,42.33,42.23,42.32,11603.0,31.9537,32.0218,31.9462,32.0142,11603.0
2015-12-10 09:40:00,42.33,42.42,42.31,42.38,15491.0,32.0218,32.0899,32.0067,32.0596,15491.0
2015-12-10 09:45:00,42.38,42.4,42.35,42.37,208586.0,32.0596,32.0748,32.0369,32.0521,208586.0
2015-12-10 09:50:00,42.36,42.39,42.3,42.32,25760.0,32.0445,32.0672,31.9991,32.0142,25760.0
2015-12-10 09:55:00,42.31,42.31,42.28,42.3,24642.0,32.0067,32.0067,31.984,31.9991,24642.0
2015-12-10 10:00:00,42.3,42.33,42.26,42.27,28048.0,31.9991,32.0218,31.9688,31.9764,28048.0
2015-12-10 10:05:00,42.27,42.28,42.21,42.23,13557.0,31.9764,31.984,31.931,31.9462,13557.0
2015-12-10 10:10:00,42.23,42.24,42.2,42.24,24942.0,31.9462,31.9537,31.9235,31.9537,24942.0
2015-12-10 10:15:00,42.23,42.28,42.21,42.25,33695.0,31.9462,31.984,31.931,31.9613,33695.0
2015-12-10 10:20:00,42.26,42.27,42.2,42.24,57628.0,31.9688,31.9764,31.9235,31.9537,57628.0
2015-12-10 10:25:00,42.24,42.31,42.24,42.31,17166.0,31.9537,32.0067,31.9537,32.0067,17166.0
2015-12-10 10:30:00,42.32,42.36,42.32,42.33,15704.0,32.0142,32.0445,32.0142,32.0218,15704.0
2015-12-10 10:35:00,42.33,42.44,42.33,42.44,18072.0,32.0218,32.105,32.0218,32.105,18072.0
2015-12-10 10:40:00,42.45,42.52,42.43,42.51,20880.0,32.1126,32.1655,32.0974,32.158,20880.0
2015-12-10 10:45:00,42.52,42.52,42.47,42.47,20348.0,32.1655,32.1655,32.1277,32.1277,20348.0
2015-12-10 10:50:00,42.47,42.47,42.41,42.42,10076.0,32.1277,32.1277,32.0823,32.0899,10076.0
2015-12-10 10:55:00,42.42,42.45,42.41,42.43,14217.0,32.0899,32.1126,32.0823,32.0974,14217.0
2015-12-10 11:00:00,42.43,42.43,42.38,42.41,19647.0,32.0974,32.0974,32.0596,32.0823,19647.0
2015-12-10 11:05:00,42.4,42.42,42.34,42.35,13161.0,32.0748,32.0899,32.0294,32.0369,13161.0
2015-12-10 11:10:00,42.34,42.35,42.26,42.27,16031.0,32.0294,32.0369,31.9688,31.9764,16031.0
2015-12-10 11:15:00,42.27,42.27,42.2,42.21,33871.0,31.9764,31.9764,31.9235,31.931,33871.0
2015-12-10 11:20:00,42.21,42.26,42.21,42.23,17228.0,31.931,31.9688,31.931,31.9462,17228.0
2015-12-10 11:25:00,42.24,42.27,42.21,42.21,89721.0,31.9537,31.9764,31.931,31.931,89721.0
2015-12-10 11:30:00,42.22,42.23,42.15,42.16,26534.0,31.9386,31.9462,31.8856,31.8932,26534.0
2015-12-10 11:35:00,42.16,42.23,42.15,42.23,73085.0,31.8932,31.9462,31.8856,31.9462,73085.0
2015-12-10 11:40:00,42.23,42.23,42.16,42.16,12548.0,31.9462,31.9462,31.8932,31.8932,12548.0
2015-12-10 11:45:00,42.17,42.2,42.16,42.19,14042.0,31.9008,31.9235,31.8932,31.9159,14042.0
2015-12-10 11:50:00,42.19,42.2,42.16,42.16,20975.0,31.9159,31.9235,31.8932,31.8932,20975.0
2015-12-10 11:55:00,42.17,42.22,42.15,42.22,10763.0,31.9008,31.9386,31.8856,31.9386,10763.0
2015-12-10 12:00:00,42.22,42.22,42.17,42.2,14688.0,31.9386,31.9386,31.9008,31.9235,14688.0
2015-12-10 12:05:00,42.21,42.22,42.14,42.14,12931.0,31.931,31.9386,31.8781,31.8781,12931.0
2015-12-10 12:10:00,42.14,42.14,42.09,42.12,21614.0,31.8781,31.8781,31.8402,31.8629,21614.0
2015-12-10 12:15:00,42.11,42.16,42.1,42.1,26909.0,31.8554,31.8932,31.8478,31.8478,26909.0
2015-12-10 12:20:00,42.1,42.14,42.09,42.13,9360.0,31.8478,31.8781,31.8402,31.8705,9360.0
2015-12-10 12:25:00,42.13,42.14,42.11,42.11,11006.0,31.8705,31.8781,31.8554,31.8554,11006.0
2015-12-10 12:30:00,42.11,42.12,42.06,42.08,12464.0,31.8554,31.8629,31.8176,31.8327,12464.0
2015-12-10 12:35:00,42.07,42.14,42.07,42.08,20484.0,31.8251,31.8781,31.8251,31.8327,20484.0
2015-12-10 12:40:00,42.09,42.14,42.08,42.14,15769.0,31.8402,31.8781,31.8327,31.8781,15769.0
2015-12-10 12:45:00,42.13,42.15,42.1,42.15,28676.0,31.8705,31.8856,31.8478,31.8856,28676.0
2015-12-10 12:50:00,42.15,42.16,42.09,42.09,34019.0,31.8856,31.8932,31.8402,31.8402,34019.0
2015-12-10 12:55:00,42.09,42.11,42.08,42.08,42361.0,31.8402,31.8554,31.8327,31.8327,42361.0
2015-12-10 13:00:00,42.09,42.09,42.02,42.03,23746.0,31.8402,31.8402,31.7873,31.7949,23746.0
2015-12-10 13:05:00,42.03,42.04,42.01,42.03,25209.0,31.7949,31.8024,31.7797,31.7949,25209.0
2015-12-10 13:10:00,42.03,42.04,42.01,42.01,23023.0,31.7949,31.8024,31.7797,31.7797,23023.0
2015-12-10 13:15:00,42.01,42.02,41.98,42.02,16900.0,31.7797,31.7873,31.757,31.7873,16900.0
2015-12-10 13:20:00,42.03,42.08,42.02,42.03,13304.0,31.7949,31.8327,31.7873,31.7949,13304.0
2015-12-10 13:25:00,42.02,42.04,41.99,42.0,10036.0,31.7873,31.8024,31.7646,31.7722,10036.0
2015-12-10 13:30:00,42.0,42.07,41.99,42.05,13304.0,31.7722,31.8251,31.7646,31.81,13304.0
2015-12-10 13:35:00,42.06,42.1,42.05,42.1,14488.0,31.8176,31.8478,31.81,31.8478,14488.0
2015-12-10 13:40:00,42.09,42.11,42.07,42.07,31532.0,31.8402,31.8554,31.8251,31.8251,31532.0
2015-12-10 13:45:00,42.07,42.09,42.05,42.08,13767.0,31.8251,31.8402,31.81,31.8327,13767.0
2015-12-10 13:50:00,42.09,42.1,42.08,42.09,11784.0,31.8402,31.8478,31.8327,31.8402,11784.0
2015-12-10 13:55:00,42.09,42.1,42.08,42.1,13877.0,31.8402,31.8478,31.8327,31.8478,13877.0
2015-12-10 14:00:00,42.1,42.1,42.08,42.09,13879.0,31.8478,31.8478,31.8327,31.8402,13879.0
2015-12-10 14:05:00,42.09,42.11,42.06,42.07,27410.0,31.8402,31.8554,31.8176,31.8251,27410.0
2015-12-10 14:10:00,42.08,42.09,42.05,42.07,21872.0,31.8327,31.8402,31.81,31.8251,21872.0
2015-12-10 14:15:00,42.07,42.1,42.06,42.09,14934.0,31.8251,31.8478,31.8176,31.8402,14934.0
2015-12-10 14:20:00,42.1,42.11,42.09,42.09,27857.0,31.8478,31.8554,31.8402,31.8402,27857.0
2015-12-10 14:25:00,42.1,42.12,42.09,42.1,116576.0,31.8478,31.8629,31.8402,31.8478,116576.0
2015-12-10 14:30:00,42.1,42.11,42.07,42.08,34435.0,31.8478,31.8554,31.8251,31.8327,34435.0
2015-12-10 14:35:00,42.08,42.12,42.06,42.12,15295.0,31.8327,31.8629,31.8176,31.8629,15295.0
2015-12-10 14:40:00,42.13,42.24,42.13,42.21,24970.0,31.8705,31.9537,31.8705,31.931,24970.0
2015-12-10 14:45:00,42.21,42.24,42.2,42.22,17193.0,31.931,31.9537,31.9235,31.9386,17193.0
2015-12-10 14:50:00,42.21,42.22,42.18,42.19,21846.0,31.931,31.9386,31.9083,31.9159,21846.0
2015-12-10 14:55:00,42.18,42.2,42.17,42.19,14072.0,31.9083,31.9235,31.9008,31.9159,14072.0
2015-12-10 15:00:00,42.19,42.2,42.12,42.13,20627.0,31.9159,31.9235,31.8629,31.8705,20627.0
2015-12-10 15:05:00,42.12,42.12,42.04,42.05,21313.0,31.8629,31.8629,31.8024,31.81,21313.0
2015-12-10 15:10:00,42.05,42.07,42.04,42.06,22038.0,31.81,31.8251,31.8024,31.8176,22038.0
2015-12-10 15:15:00,42.06,42.08,41.99,41.99,30633.0,31.8176,31.8327,31.7646,31.7646,30633.0
2015-12-10 15:20:00,41.99,42.01,41.96,41.98,16747.0,31.7646,31.7797,31.7419,31.757,16747.0
2015-12-10 15:25:00,41.97,42.02,41.96,42.0,51054.0,31.7495,31.7873,31.7419,31.7722,51054.0
2015-12-10 15:30:00,41.99,42.0,41.93,41.97,31093.0,31.7646,31.7722,31.7192,31.7495,31093.0
2015-12-10 15:35:00,41.97,41.98,41.95,41.98,27398.0,31.7495,31.757,31.7343,31.757,27398.0
2015-12-10 15:40:00,41.98,42.01,41.94,41.94,75865.0,31.757,31.7797,31.7268,31.7268,75865.0
2015-12-10 15:45:00,41.94,41.97,41.92,41.96,59008.0,31.7268,31.7495,31.7116,31.7419,59008.0
2015-12-10 15:50:00,41.96,41.96,41.88,41.93,86698.0,31.7419,31.7419,31.6814,31.7192,86698.0
2015-12-10 15:55:00,41.93,42.0,41.91,41.97,286810.0,31.7192,31.7722,31.7041,31.7495,286810.0
2015-12-11 09:30:00,41.6,41.6,41.22,41.32,41261.0,31.7736,31.7736,31.4833,31.5597,41261.0
2015-12-11 09:35:00,41.34,41.4,41.17,41.19,33530.0,31.575,31.6208,31.4451,31.4604,33530.0
2015-12-11 09:40:00,41.2,41.24,41.13,41.16,194387.0,31.468,31.4986,31.4146,31.4375,194387.0
2015-12-11 09:45:00,41.14,41.17,41.09,41.17,37344.0,31.4222,31.4451,31.384,31.4451,37344.0
2015-12-11 09:50:00,41.15,41.21,41.13,41.19,27277.0,31.4298,31.4757,31.4146,31.4604,27277.0
2015-12-11 09:55:00,41.19,41.23,41.17,41.17,20511.0,31.4604,31.491,31.4451,31.4451,20511.0
2015-12-11 10:00:00,41.17,41.27,41.16,41.25,71870.0,31.4451,31.5215,31.4375,31.5062,71870.0
2015-12-11 10:05:00,41.26,41.34,41.24,41.26,27710.0,31.5139,31.575,31.4986,31.5139,27710.0
2015-12-11 10:10:00,41.27,41.37,41.26,41.36,25202.0,31.5215,31.5979,31.5139,31.5902,25202.0
2015-12-11 10:15:00,41.34,41.37,41.28,41.31,40517.0,31.575,31.5979,31.5291,31.5521,40517.0
2015-12-11 10:20:00,41.32,41.33,41.27,41.33,13613.0,31.5597,31.5673,31.5215,31.5673,13613.0
2015-12-11 10:25:00,41.33,41.42,41.3,41.36,21408.0,31.5673,31.6361,31.5444,31.5902,21408.0
2015-12-11 10:30:00,41.36,41.56,41.36,41.5,22416.0,31.5902,31.743,31.5902,31.6972,22416.0
2015-12-11 10:35:00,41.5,41.64,41.5,41.6,26014.0,31.6972,31.8041,31.6972,31.7736,26014.0
2015-12-11 10:40:00,41.6,41.68,41.6,41.65,24494.0,31.7736,31.8347,31.7736,31.8117,24494.0
2015-12-11 10:45:00,41.65,41.66,41.57,41.6,20034.0,31.8117,31.8194,31.7506,31.7736,20034.0
2015-12-11 10:50:00,41.6,41.6,41.54,41.6,17395.0,31.7736,31.7736,31.7277,31.7736,17395.0
2015-12-11 10:55:00,41.6,41.61,41.49,41.49,17423.0,31.7736,31.7812,31.6895,31.6895,17423.0
2015-12-11 11:00:00,41.48,41.53,41.43,41.44,16689.0,31.6819,31.7201,31.6437,31.6513,16689.0
2015-12-11 11:05:00,41.43,41.57,41.42,41.54,13476.0,31.6437,31.7506,31.6361,31.7277,13476.0
2015-12-11 11:10:00,41.55,41.57,41.51,41.57,19816.0,31.7354,31.7506,31.7048,31.7506,19816.0
2015-12-11 11:15:00,41.57,41.63,41.52,41.62,15378.0,31.7506,31.7965,31.7124,31.7888,15378.0
2015-12-11 11:20:00,41.62,41.72,41.6,41.7,20439.0,31.7888,31.8652,31.7736,31.8499,20439.0
2015-12-11 11:25:00,41.71,41.75,41.69,41.74,46969.0,31.8576,31.8881,31.8423,31.8805,46969.0
2015-12-11 11:30:00,41.74,41.75,41.63,41.64,90506.0,31.8805,31.8881,31.7965,31.8041,90506.0
2015-12-11 11:35:00,41.64,41.68,41.6,41.67,32095.0,31.8041,31.8347,31.7736,31.827,32095.0
2015-12-11 11:40:00,41.67,41.84,41.67,41.82,22070.0,31.827,31.9569,31.827,31.9416,22070.0
2015-12-11 11:45:00,41.82,41.86,41.81,41.84,15675.0,31.9416,31.9721,31.9339,31.9569,15675.0
2015-12-11 11:50:00,41.84,41.85,41.77,41.81,24458.0,31.9569,31.9645,31.9034,31.9339,24458.0
2015-12-11 11:55:00,41.82,41.82,41.75,41.76,17267.0,31.9416,31.9416,31.8881,31.8958,17267.0
2015-12-11 12:00:00,41.76,41.78,41.73,41.77,26563.0,31.8958,31.911,31.8728,31.9034,26563.0
2015-12-11 12:05:00,41.77,41.8,41.72,41.74,16874.0,31.9034,31.9263,31.8652,31.8805,16874.0
2015-12-11 12:10:00,41.72,41.78,41.71,41.77,25886.0,31.8652,31.911,31.8576,31.9034,25886.0
2015-12-11 12:15:00,41.76,41.77,41.67,41.71,23609.0,31.8958,31.9034,31.827,31.8576,23609.0
2015-12-11 12:20:00,41.72,41.78,41.66,41.68,34334.0,31.8652,31.911,31.8194,31.8347,34334.0
2015-12-11 12:25:00,41.67,41.67,41.57,41.64,18354.0,31.827,31.827,31.7506,31.8041,18354.0
2015-12-11 12:30:00,41.64,41.72,41.61,41.69,10106.0,31.8041,31.8652,31.7812,31.8423,10106.0
2015-12-11 12:35:00,41.7,41.7,41.64,41.64,18386.0,31.8499,31.8499,31.8041,31.8041,18386.0
2015-12-11 12:40:00,41.64,41.64,41.6,41.63,25431.0,31.8041,31.8041,31.7736,31.7965,25431.0
2015-12-11 12:45:00,41.63,41.69,41.61,41.63,19963.0,31.7965,31.8423,31.7812,31.7965,19963.0
2015-12-11 12:50:00,41.62,41.62,41.56,41.61,16300.0,31.7888,31.7888,31.743,31.7812,16300.0
2015-12-11 12:55:00,41.61,41.65,41.58,41.61,23828.0,31.7812,31.8117,31.7583,31.7812,23828.0
2015-12-11 13:00:00,41.61,41.67,41.59,41.61,18789.0,31.7812,31.827,31.7659,31.7812,18789.0
2015-12-11 13:05:00,41.62,41.63,41.57,41.58,13669.0,31.7888,31.7965,31.7506,31.7583,13669.0
2015-12-11 13:10:00,41.58,41.59,41.53,41.54,20861.0,31.7583,31.7659,31.7201,31.7277,20861.0
2015-12-11 13:15:00,41.54,41.54,41.48,41.52,44545.0,31.7277,31.7277,31.6819,31.7124,44545.0
2015-12-11 13:20:00,41.51,41.51,41.42,41.43,15296.0,31.7048,31.7048,31.6361,31.6437,15296.0
2015-12-11 13:25:00,41.42,41.42,41.31,41.31,35840.0,31.6361,31.6361,31.5521,31.5521,35840.0
2015-12-11 13:30:00,41.31,41.37,41.28,41.32,35410.0,31.5521,31.5979,31.5291,31.5597,35410.0
2015-12-11 13:35:00,41.34,41.38,41.33,41.34,27914.0,31.575,31.6055,31.5673,31.575,27914.0
2015-12-11 13:40:00,41.34,41.44,41.33,41.44,23133.0,31.575,31.6513,31.5673,31.6513,23133.0
2015-12-11 13:45:00,41.43,41.49,41.43,41.44,16866.0,31.6437,31.6895,31.6437,31.6513,16866.0
2015-12-11 13:50:00,41.43,41.47,41.41,41.42,23379.0,31.6437,31.6743,31.6284,31.6361,23379.0
2015-12-11 13:55:00,41.42,41.44,41.38,41.41,18623.0,31.6361,31.6513,31.6055,31.6284,18623.0
2015-12-11 14:00:00,41.41,41.44,41.39,41.4,23021.0,31.6284,31.6513,31.6132,31.6208,23021.0
2015-12-11 14:05:00,41.39,41.42,41.37,41.41,25497.0,31.6132,31.6361,31.5979,31.6284,25497.0
2015-12-11 14:10:00,41.41,41.51,41.4,41.5,31379.0,31.6284,31.7048,31.6208,31.6972,31379.0
2015-12-11 14:15:00,41.51,41.56,41.5,41.52,23423.0,31.7048,31.743,31.6972,31.7124,23423.0
2015-12-11 14:20:00,41.52,41.53,41.44,41.44,14015.0,31.7124,31.7201,31.6513,31.6513,14015.0
2015-12-11 14:25:00,41.44,41.44,41.36,41.4,21641.0,31.6513,31.6513,31.5902,31.6208,21641.0
2015-12-11 14:30:00,41.39,41.41,41.38,41.4,20141.0,31.6132,31.6284,31.6055,31.6208,20141.0
2015-12-11 14:35:00,41.4,41.43,41.4,41.41,31739.0,31.6208,31.6437,31.6208,31.6284,31739.0
2015-12-11 14:40:00,41.41,41.42,41.36,41.41,21898.0,31.6284,31.6361,31.5902,31.6284,21898.0
2015-12-11 14:45:00,41.41,41.43,41.38,41.43,19241.0,31.6284,31.6437,31.6055,31.6437,19241.0
2015-12-11 14:50:00,41.42,41.44,41.4,41.41,31877.0,31.6361,31.6513,31.6208,31.6284,31877.0
2015-12-11 14:55:00,41.4,41.41,41.36,41.36,21609.0,31.6208,31.6284,31.5902,31.5902,21609.0
2015-12-11 15:00:00,41.36,41.36,41.32,41.33,27182.0,31.5902,31.5902,31.5597,31.5673,27182.0
2015-12-11 15:05:00,41.32,41.33,41.25,41.25,26631.0,31.5597,31.5673,31.5062,31.5062,26631.0
2015-12-11 15:10:00,41.24,41.25,41.2,41.21,43297.0,31.4986,31.5062,31.468,31.4757,43297.0
2015-12-11 15:15:00,41.2,41.2,41.14,41.17,34944.0,31.468,31.468,31.4222,31.4451,34944.0
2015-12-11 15:20:00,41.18,41.19,41.13,41.13,25595.0,31.4528,31.4604,31.4146,31.4146,25595.0
2015-12-11 15:25:00,41.12,41.21,41.09,41.21,32344.0,31.4069,31.4757,31.384,31.4757,32344.0
2015-12-11 15:30:00,41.2,41.25,41.14,41.2,57848.0,31.468,31.5062,31.4222,31.468,57848.0
2015-12-11 15:35:00,41.19,41.22,41.17,41.2,90099.0,31.4604,31.4833,31.4451,31.468,90099.0
2015-12-11 15:40:00,41.2,41.22,41.14,41.18,76570.0,31.468,31.4833,31.4222,31.4528,76570.0
2015-12-11 15:45:00,41.19,41.3,41.19,41.27,111594.0,31.4604,31.5444,31.4604,31.5215,111594.0
2015-12-11 15:50:00,41.28,41.31,41.26,41.3,141970.0,31.5291,31.5521,31.5139,31.5444,141970.0
2015-12-11 15:55:00,41.31,41.43,41.3,41.41,352166.0,31.5521,31.6437,31.5444,31.6284,352166.0
2015-12-14 09:30:00,40.92,41.32,40.84,41.16,97503.0,31.2542,31.5597,31.1931,31.4375,97503.0
2015-12-14 09:35:00,41.16,41.36,41.15,41.23,78009.0,31.4375,31.5902,31.4298,31.491,78009.0
2015-12-14 09:40:00,41.23,41.26,41.09,41.15,90143.0,31.491,31.5139,31.384,31.4298,90143.0
2015-12-14 09:45:00,41.15,41.22,41.14,41.22,43631.0,31.4298,31.4833,31.4222,31.4833,43631.0
2015-12-14 09:50:00,41.22,41.23,41.1,41.12,55465.0,31.4833,31.491,31.3917,31.4069,55465.0
2015-12-14 09:55:00,41.12,41.12,41.0,41.03,41564.0,31.4069,31.4069,31.3153,31.3382,41564.0
2015-12-14 10:00:00,41.03,41.1,41.03,41.08,37729.0,31.3382,31.3917,31.3382,31.3764,37729.0
2015-12-14 10:05:00,41.08,41.21,41.08,41.18,39247.0,31.3764,31.4757,31.3764,31.4528,39247.0
2015-12-14 10:10:00,41.18,41.2,40.97,41.05,76392.0,31.4528,31.468,31.2924,31.3535,76392.0
2015-12-14 10:15:00,41.04,41.43,41.02,41.09,101202.0,31.3458,31.6437,31.3306,31.384,101202.0
2015-12-14 10:20:00,41.08,41.08,40.98,41.01,27656.0,31.3764,31.3764,31.3,31.3229,27656.0
2015-12-14 10:25:00,41.03,41.05,40.99,40.99,39009.0,31.3382,31.3535,31.3076,31.3076,39009.0
2015-12-14 10:30:00,40.99,41.15,40.99,41.14,34310.0,31.3076,31.4298,31.3076,31.4222,34310.0
2015-12-14 10:35:00,41.14,41.26,41.12,41.26,18240.0,31.4222,31.5139,31.4069,31.5139,18240.0
2015-12-14 10:40:00,41.27,41.27,41.19,41.22,67202.0,31.5215,31.5215,31.4604,31.4833,67202.0
2015-12-14 10:45:00,41.21,41.25,41.16,41.16,33913.0,31.4757,31.5062,31.4375,31.4375,33913.0
2015-12-14 10:50:00,41.16,41.17,41.11,41.11,101117.0,31.4375,31.4451,31.3993,31.3993,101117.0
2015-12-14 10:55:00,41.11,41.13,41.03,41.09,44015.0,31.3993,31.4146,31.3382,31.384,44015.0
2015-12-14 11:00:00,41.09,41.11,40.94,40.95,47533.0,31.384,31.3993,31.2695,31.2771,47533.0
2015-12-14 11:05:00,40.96,41.01,40.9,40.91,43615.0,31.2847,31.3229,31.2389,31.2465,43615.0
2015-12-14 11:10:00,40.91,40.96,40.81,40.88,52953.0,31.2465,31.2847,31.1702,31.2236,52953.0
2015-12-14 11:15:00,40.89,40.91,40.84,40.87,79270.0,31.2313,31.2465,31.1931,31.216,79270.0
2015-12-14 11:20:00,40.87,40.93,40.87,40.89,55283.0,31.216,31.2618,31.216,31.2313,55283.0
2015-12-14 11:25:00,40.89,40.89,40.75,40.77,45960.0,31.2313,31.2313,31.1243,31.1396,45960.0
2015-12-14 11:30:00,40.76,40.76,40.67,40.69,41946.0,31.132,31.132,31.0632,31.0785,41946.0
2015-12-14 11:35:00,40.69,40.76,40.67,40.76,42008.0,31.0785,31.132,31.0632,31.132,42008.0
2015-12-14 11:40:00,40.76,40.8,40.73,40.78,27388.0,31.132,31.1625,31.1091,31.1472,27388.0
2015-12-14 11:45:00,40.78,40.78,40.58,40.6,55012.0,31.1472,31.1472,30.9945,31.0098,55012.0
2015-12-14 11:50:00,40.61,40.61,40.47,40.52,111670.0,31.0174,31.0174,30.9105,30.9487,111670.0
2015-12-14 11:55:00,40.51,40.73,40.51,40.72,26061.0,30.941,31.1091,30.941,31.1014,26061.0
2015-12-14 12:00:00,40.72,40.75,40.71,40.72,33589.0,31.1014,31.1243,31.0938,31.1014,33589.0
2015-12-14 12:05:00,40.72,40.73,40.67,40.73,71471.0,31.1014,31.1091,31.0632,31.1091,71471.0
2015-12-14 12:10:00,40.73,40.81,40.72,40.8,20830.0,31.1091,31.1702,31.1014,31.1625,20830.0
2015-12-14 12:15:00,40.79,40.88,40.79,40.88,25019.0,31.1549,31.2236,31.1549,31.2236,25019.0
2015-12-14 12:20:00,40.87,40.88,40.81,40.88,28119.0,31.216,31.2236,31.1702,31.2236,28119.0
2015-12-14 12:25:00,40.88,40.92,40.88,40.89,37217.0,31.2236,31.2542,31.2236,31.2313,37217.0
2015-12-14 12:30:00,40.9,41.0,40.9,40.99,34678.0,31.2389,31.3153,31.2389,31.3076,34678.0
2015-12-14 12:35:00,40.98,41.01,40.96,40.98,29122.0,31.3,31.3229,31.2847,31.3,29122.0
2015-12-14 12:40:00,40.98,40.98,40.91,40.92,24723.0,31.3,31.3,31.2465,31.2542,24723.0
2015-12-14 12:45:00,40.92,41.01,40.92,40.97,31936.0,31.2542,31.3229,31.2542,31.2924,31936.0
2015-12-14 12:50:00,40.97,41.08,40.97,41.08,24613.0,31.2924,31.3764,31.2924,31.3764,24613.0
2015-12-14 12:55:00,41.09,41.21,41.08,41.19,31383.0,31.384,31.4757,31.3764,31.4604,31383.0
2015-12-14 13:00:00,41.19,41.2,41.13,41.16,23411.0,31.4604,31.468,31.4146,31.4375,23411.0
2015-12-14 13:05:00,41.16,41.17,41.13,41.14,16941.0,31.4375,31.4451,31.4146,31.4222,16941.0
2015-12-14 13:10:00,41.14,41.16,41.08,41.09,18279.0,31.4222,31.4375,31.3764,31.384,18279.0
2015-12-14 13:15:00,41.09,41.09,41.0,41.01,21680.0,31.384,31.384,31.3153,31.3229,21680.0
2015-12-14 13:20:00,41.01,41.02,40.98,40.98,29519.0,31.3229,31.3306,31.3,31.3,29519.0
2015-12-14 13:25:00,40.99,41.0,40.95,40.99,21204.0,31.3076,31.3153,31.2771,31.3076,21204.0
2015-12-14 13:30:00,41.01,41.06,41.0,41.04,19049.0,31.3229,31.3611,31.3153,31.3458,19049.0
2015-12-14 13:35:00,41.04,41.06,41.0,41.0,15410.0,31.3458,31.3611,31.3153,31.3153,15410.0
2015-12-14 13:40:00,41.0,41.03,40.98,41.03,11114.0,31.3153,31.3382,31.3,31.3382,11114.0
2015-12-14 13:45:00,41.03,41.04,41.0,41.03,12231.0,31.3382,31.3458,31.3153,31.3382,12231.0
2015-12-14 13:50:00,41.04,41.04,41.0,41.01,10749.0,31.3458,31.3458,31.3153,31.3229,10749.0
2015-12-14 13:55:00,41.0,41.04,40.99,41.0,12050.0,31.3153,31.3458,31.3076,31.3153,12050.0
2015-12-14 14:00:00,41.01,41.02,40.92,40.94,34964.0,31.3229,31.3306,31.2542,31.2695,34964.0
2015-12-14 14:05:00,40.94,41.03,40.94,40.98,18955.0,31.2695,31.3382,31.2695,31.3,18955.0
2015-12-14 14:10:00,40.98,41.03,40.97,40.98,14708.0,31.3,31.3382,31.2924,31.3,14708.0
2015-12-14 14:15:00,40.99,41.01,40.96,40.98,19634.0,31.3076,31.3229,31.2847,31.3,19634.0
2015-12-14 14:20:00,40.99,41.0,40.97,40.98,13133.0,31.3076,31.3153,31.2924,31.3,13133.0
2015-12-14 14:25:00,40.97,40.99,40.95,40.97,19745.0,31.2924,31.3076,31.2771,31.2924,19745.0
2015-12-14 14:30:00,40.97,40.97,40.91,40.96,15285.0,31.2924,31.2924,31.2465,31.2847,15285.0
2015-12-14 14:35:00,40.96,41.01,40.95,41.0,14155.0,31.2847,31.3229,31.2771,31.3153,14155.0
2015-12-14 14:40:00,41.01,41.04,41.0,41.02,17920.0,31.3229,31.3458,31.3153,31.3306,17920.0
2015-12-14 14:45:00,41.02,41.06,41.02,41.05,14972.0,31.3306,31.3611,31.3306,31.3535,14972.0
2015-12-14 14:50:00,41.05,41.14,41.04,41.13,16887.0,31.3535,31.4222,31.3458,31.4146,16887.0
2015-12-14 14:55:00,41.12,41.12,41.05,41.07,15063.0,31.4069,31.4069,31.3535,31.3687,15063.0
2015-12-14 15:00:00,41.06,41.07,40.99,41.01,46865.0,31.3611,31.3687,31.3076,31.3229,46865.0
2015-12-14 15:05:00,41.01,41.05,40.98,41.01,50335.0,31.3229,31.3535,31.3,31.3229,50335.0
2015-12-14 15:10:00,41.01,41.02,41.0,41.0,27635.0,31.3229,31.3306,31.3153,31.3153,27635.0
2015-12-14 15:15:00,40.99,41.11,40.98,41.09,32035.0,31.3076,31.3993,31.3,31.384,32035.0
2015-12-14 15:20:00,41.1,41.14,41.1,41.13,28003.0,31.3917,31.4222,31.3917,31.4146,28003.0
2015-12-14 15:25:00,41.14,41.14,41.08,41.1,29343.0,31.4222,31.4222,31.3764,31.3917,29343.0
2015-12-14 15:30:00,41.1,41.21,41.1,41.21,43131.0,31.3917,31.4757,31.3917,31.4757,43131.0
2015-12-14 15:35:00,41.21,41.29,41.19,41.22,43883.0,31.4757,31.5368,31.4604,31.4833,43883.0
2015-12-14 15:40:00,41.22,41.22,41.16,41.16,39169.0,31.4833,31.4833,31.4375,31.4375,39169.0
2015-12-14 15:45:00,41.16,41.3,41.16,41.29,60907.0,31.4375,31.5444,31.4375,31.5368,60907.0
2015-12-14 15:50:00,41.29,41.34,41.26,41.34,65154.0,31.5368,31.575,31.5139,31.575,65154.0
2015-12-14 15:55:00,41.33,41.34,41.25,41.31,186106.0,31.5673,31.575,31.5062,31.5521,186106.0
2015-12-15 09:30:00,41.6,41.9,41.59,41.7,37969.0,31.7736,32.0027,31.7659,31.8499,37969.0
2015-12-15 09:35:00,41.72,41.74,41.63,41.71,16535.0,31.8652,31.8805,31.7965,31.8576,16535.0
2015-12-15 09:40:00,41.72,41.76,41.69,41.74,15745.0,31.8652,31.8958,31.8423,31.8805,15745.0
2015-12-15 09:45:00,41.73,41.75,41.62,41.67,48801.0,31.8728,31.8881,31.7888,31.827,48801.0
2015-12-15 09:50:00,41.67,41.72,41.65,41.67,36025.0,31.827,31.8652,31.8117,31.827,36025.0
2015-12-15 09:55:00,41.69,41.83,41.67,41.8,35789.0,31.8423,31.9492,31.827,31.9263,35789.0
2015-12-15 10:00:00,41.8,41.82,41.75,41.79,35530.0,31.9263,31.9416,31.8881,31.9187,35530.0
2015-12-15 10:05:00,41.78,41.79,41.74,41.76,23754.0,31.911,31.9187,31.8805,31.8958,23754.0
2015-12-15 10:10:00,41.76,41.81,41.75,41.78,34632.0,31.8958,31.9339,31.8881,31.911,34632.0
2015-12-15 10:15:00,41.79,41.79,41.75,41.76,9433.0,31.9187,31.9187,31.8881,31.8958,9433.0
2015-12-15 10:20:00,41.76,41.76,41.67,41.73,12340.0,31.8958,31.8958,31.827,31.8728,12340.0
2015-12-15 10:25:00,41.74,41.76,41.66,41.66,45822.0,31.8805,31.8958,31.8194,31.8194,45822.0
2015-12-15 10:30:00,41.66,41.69,41.56,41.56,81649.0,31.8194,31.8423,31.743,31.743,81649.0
2015-12-15 10:35:00,41.56,41.58,41.54,41.54,18713.0,31.743,31.7583,31.7277,31.7277,18713.0
2015-12-15 10:40:00,41.54,41.56,41.45,41.45,30452.0,31.7277,31.743,31.659,31.659,30452.0
2015-12-15 10:45:00,41.45,41.47,41.44,41.46,28641.0,31.659,31.6743,31.6513,31.6666,28641.0
2015-12-15 10:50:00,41.46,41.47,41.38,41.45,76954.0,31.6666,31.6743,31.6055,31.659,76954.0
2015-12-15 10:55:00,41.44,41.46,41.4,41.41,21485.0,31.6513,31.6666,31.6208,31.6284,21485.0
2015-12-15 11:00:00,41.41,41.47,41.39,41.45,22598.0,31.6284,31.6743,31.6132,31.659,22598.0
2015-12-15 11:05:00,41.45,41.46,41.43,41.44,26041.0,31.659,31.6666,31.6437,31.6513,26041.0
2015-12-15 11:10:00,41.43,41.44,41.38,41.4,70990.0,31.6437,31.6513,31.6055,31.6208,70990.0
2015-12-15 11:15:00,41.4,41.44,41.39,41.42,28313.0,31.6208,31.6513,31.6132,31.6361,28313.0
2015-12-15 11:20:00,41.41,41.42,41.35,41.37,32761.0,31.6284,31.6361,31.5826,31.5979,32761.0
2015-12-15 11:25:00,41.36,41.38,41.29,41.29,51549.0,31.5902,31.6055,31.5368,31.5368,51549.0
2015-12-15 11:30:00,41.29,41.35,41.29,41.3,36202.0,31.5368,31.5826,31.5368,31.5444,36202.0
2015-12-15 11:35:00,41.31,41.36,41.3,41.31,37056.0,31.5521,31.5902,31.5444,31.5521,37056.0
2015-12-15 11:40:00,41.31,41.33,41.25,41.26,16992.0,31.5521,31.5673,31.5062,31.5139,16992.0
2015-12-15 11:45:00,41.26,41.3,41.24,41.29,46058.0,31.5139,31.5444,31.4986,31.5368,46058.0
2015-12-15 11:50:00,41.3,41.36,41.3,41.33,53555.0,31.5444,31.5902,31.5444,31.5673,53555.0
2015-12-15 11:55:00,41.34,41.36,41.31,41.33,36297.0,31.575,31.5902,31.5521,31.5673,36297.0
2015-12-15 12:00:00,41.32,41.32,41.29,41.3,24456.0,31.5597,31.5597,31.5368,31.5444,24456.0
2015-12-15 12:05:00,41.29,41.31,41.27,41.27,25907.0,31.5368,31.5521,31.5215,31.5215,25907.0
2015-12-15 12:10:00,41.28,41.28,41.21,41.21,27025.0,31.5291,31.5291,31.4757,31.4757,27025.0
2015-12-15 12:15:00,41.21,41.22,41.19,41.2,45090.0,31.4757,31.4833,31.4604,31.468,45090.0
2015-12-15 12:20:00,41.2,41.26,41.18,41.24,39576.0,31.468,31.5139,31.4528,31.4986,39576.0
2015-12-15 12:25:00,41.24,41.29,41.23,41.29,30176.0,31.4986,31.5368,31.491,31.5368,30176.0
2015-12-15 12:30:00,41.28,41.32,41.28,41.3,81555.0,31.5291,31.5597,31.5291,31.5444,81555.0
2015-12-15 12:35:00,41.3,41.35,41.29,41.33,54795.0,31.5444,31.5826,31.5368,31.5673,54795.0
2015-12-15 12:40:00,41.34,41.34,41.24,41.26,24557.0,31.575,31.575,31.4986,31.5139,24557.0
2015-12-15 12:45:00,41.26,41.27,41.23,41.24,14697.0,31.5139,31.5215,31.491,31.4986,14697.0
2015-12-15 12:50:00,41.24,41.26,41.22,41.22,39355.0,31.4986,31.5139,31.4833,31.4833,39355.0
2015-12-15 12:55:00,41.22,41.34,41.22,41.32,26502.0,31.4833,31.575,31.4833,31.5597,26502.0
2015-12-15 13:00:00,41.32,41.35,41.26,41.27,19991.0,31.5597,31.5826,31.5139,31.5215,19991.0
2015-12-15 13:05:00,41.27,41.27,41.21,41.21,28400.0,31.5215,31.5215,31.4757,31.4757,28400.0
2015-12-15 13:10:00,41.2,41.21,41.16,41.17,74482.0,31.468,31.4757,31.4375,31.4451,74482.0
2015-12-15 13:15:00,41.16,41.2,41.15,41.15,36682.0,31.4375,31.468,31.4298,31.4298,36682.0
2015-12-15 13:20:00,41.16,41.2,41.13,41.19,45278.0,31.4375,31.468,31.4146,31.4604,45278.0
2015-12-15 13:25:00,41.19,41.2,41.15,41.16,58952.0,31.4604,31.468,31.4298,31.4375,58952.0
2015-12-15 13:30:00,41.16,41.23,41.16,41.22,61751.0,31.4375,31.491,31.4375,31.4833,61751.0
2015-12-15 13:35:00,41.21,41.28,41.21,41.25,30296.0,31.4757,31.5291,31.4757,31.5062,30296.0
2015-12-15 13:40:00,41.26,41.26,41.22,41.22,32393.0,31.5139,31.5139,31.4833,31.4833,32393.0
2015-12-15 13:45:00,41.22,41.27,41.22,41.25,24411.0,31.4833,31.5215,31.4833,31.5062,24411.0
2015-12-15 13:50:00,41.25,41.34,41.25,41.34,23322.0,31.5062,31.575,31.5062,31.575,23322.0
2015-12-15 13:55:00,41.33,41.39,41.33,41.34,27558.0,31.5673,31.6132,31.5673,31.575,27558.0
2015-12-15 14:00:00,41.34,41.38,41.3,41.37,40556.0,31.575,31.6055,31.5444,31.5979,40556.0
2015-12-15 14:05:00,41.36,41.42,41.36,41.42,45875.0,31.5902,31.6361,31.5902,31.6361,45875.0
2015-12-15 14:10:00,41.42,41.5,41.41,41.5,51724.0,31.6361,31.6972,31.6284,31.6972,51724.0
2015-12-15 14:15:00,41.5,41.59,41.49,41.59,115023.0,31.6972,31.7659,31.6895,31.7659,115023.0
2015-12-15 14:20:00,41.59,41.62,41.57,41.58,21433.0,31.7659,31.7888,31.7506,31.7583,21433.0
2015-12-15 14:25:00,41.57,41.65,41.56,41.62,36425.0,31.7506,31.8117,31.743,31.7888,36425.0
2015-12-15 14:30:00,41.63,41.7,41.61,41.68,44099.0,31.7965,31.8499,31.7812,31.8347,44099.0
2015-12-15 14:35:00,41.67,41.76,41.67,41.72,45632.0,31.827,31.8958,31.827,31.8652,45632.0
2015-12-15 14:40:00,41.72,41.74,41.69,41.7,23526.0,31.8652,31.8805,31.8423,31.8499,23526.0
2015-12-15 14:45:00,41.69,41.7,41.67,41.67,27279.0,31.8423,31.8499,31.827,31.827,27279.0
2015-12-15 14:50:00,41.68,41.71,41.66,41.69,46763.0,31.8347,31.8576,31.8194,31.8423,46763.0
2015-12-15 14:55:00,41.7,41.72,41.67,41.72,50991.0,31.8499,31.8652,31.827,31.8652,50991.0
2015-12-15 15:00:00,41.72,41.72,41.65,41.66,40630.0,31.8652,31.8652,31.8117,31.8194,40630.0
2015-12-15 15:05:00,41.66,41.66,41.61,41.62,38481.0,31.8194,31.8194,31.7812,31.7888,38481.0
2015-12-15 15:10:00,41.62,41.62,41.49,41.49,56323.0,31.7888,31.7888,31.6895,31.6895,56323.0
2015-12-15 15:15:00,41.48,41.51,41.43,41.5,56075.0,31.6819,31.7048,31.6437,31.6972,56075.0
2015-12-15 15:20:00,41.5,41.55,41.48,41.52,44060.0,31.6972,31.7354,31.6819,31.7124,44060.0
2015-12-15 15:25:00,41.51,41.55,41.5,41.52,50034.0,31.7048,31.7354,31.6972,31.7124,50034.0
2015-12-15 15:30:00,41.51,41.55,41.49,41.52,88307.0,31.7048,31.7354,31.6895,31.7124,88307.0
2015-12-15 15:35:00,41.52,41.52,41.49,41.52,74590.0,31.7124,31.7124,31.6895,31.7124,74590.0
2015-12-15 15:40:00,41.51,41.53,41.5,41.52,65664.0,31.7048,31.7201,31.6972,31.7124,65664.0
2015-12-15 15:45:00,41.51,41.55,41.49,41.53,107606.0,31.7048,31.7354,31.6895,31.7201,107606.0
2015-12-15 15:50:00,41.53,41.54,41.49,41.53,175715.0,31.7201,31.7277,31.6895,31.7201,175715.0
2015-12-15 15:55:00,41.53,41.61,41.52,41.55,451983.0,31.7201,31.7812,31.7124,31.7354,451983.0
2015-12-16 09:30:00,41.86,41.95,41.76,41.76,38407.0,31.9721,32.0409,31.8958,31.8958,38407.0
2015-12-16 09:35:00,41.76,41.84,41.75,41.81,16637.0,31.8958,31.9569,31.8881,31.9339,16637.0
2015-12-16 09:40:00,41.81,41.95,41.81,41.95,15051.0,31.9339,32.0409,31.9339,32.0409,15051.0
2015-12-16 09:45:00,41.95,41.95,41.86,41.9,29827.0,32.0409,32.0409,31.9721,32.0027,29827.0
2015-12-16 09:50:00,41.9,41.93,41.87,41.93,18972.0,32.0027,32.0256,31.9798,32.0256,18972.0
2015-12-16 09:55:00,41.94,41.95,41.86,41.88,16277.0,32.0332,32.0409,31.9721,31.9874,16277.0
2015-12-16 10:00:00,41.89,41.92,41.86,41.87,13918.0,31.995,32.018,31.9721,31.9798,13918.0
2015-12-16 10:05:00,41.86,41.86,41.76,41.77,41201.0,31.9721,31.9721,31.8958,31.9034,41201.0
2015-12-16 10:10:00,41.77,41.77,41.65,41.66,34710.0,31.9034,31.9034,31.8117,31.8194,34710.0
2015-12-16 10:15:00,41.65,41.76,41.63,41.75,22104.0,31.8117,31.8958,31.7965,31.8881,22104.0
2015-12-16 10:20:00,41.76,41.89,41.76,41.85,11645.0,31.8958,31.995,31.8958,31.9645,11645.0
2015-12-16 10:25:00,41.84,41.86,41.82,41.83,9953.0,31.9569,31.9721,31.9416,31.9492,9953.0
2015-12-16 10:30:00,41.82,41.88,41.79,41.86,28251.0,31.9416,31.9874,31.9187,31.9721,28251.0
2015-12-16 10:35:00,41.86,41.88,41.81,41.86,20268.0,31.9721,31.9874,31.9339,31.9721,20268.0
2015-12-16 10:40:00,41.85,41.87,41.84,41.86,12833.0,31.9645,31.9798,31.9569,31.9721,12833.0
2015-12-16 10:45:00,41.86,41.91,41.83,41.88,13689.0,31.9721,32.0103,31.9492,31.9874,13689.0
2015-12-16 10:50:00,41.88,41.88,41.83,41.83,11994.0,31.9874,31.9874,31.9492,31.9492,11994.0
2015-12-16 10:55:00,41.83,41.89,41.83,41.89,21907.0,31.9492,31.995,31.9492,31.995,21907.0
2015-12-16 11:00:00,41.89,41.91,41.86,41.89,11940.0,31.995,32.0103,31.9721,31.995,11940.0
2015-12-16 11:05:00,41.9,42.01,41.89,42.01,28842.0,32.0027,32.0867,31.995,32.0867,28842.0
2015-12-16 11:10:00,42.01,42.02,41.95,41.98,19796.0,32.0867,32.0943,32.0409,32.0638,19796.0
2015-12-16 11:15:00,41.99,41.99,41.92,41.95,15589.0,32.0714,32.0714,32.018,32.0409,15589.0
2015-12-16 11:20:00,41.96,41.96,41.89,41.89,6848.0,32.0485,32.0485,31.995,31.995,6848.0
2015-12-16 11:25:00,41.9,41.95,41.9,41.92,9824.0,32.0027,32.0409,32.0027,32.018,9824.0
2015-12-16 11:30:00,41.92,41.97,41.92,41.95,13544.0,32.018,32.0562,32.018,32.0409,13544.0
2015-12-16 11:35:00,41.95,42.02,41.92,42.0,23017.0,32.0409,32.0943,32.018,32.0791,23017.0
2015-12-16 11:40:00,42.0,42.0,41.93,41.94,9901.0,32.0791,32.0791,32.0256,32.0332,9901.0
2015-12-16 11:45:00,41.94,41.94,41.89,41.91,19481.0,32.0332,32.0332,31.995,32.0103,19481.0
2015-12-16 11:50:00,41.91,41.93,41.88,41.92,10383.0,32.0103,32.0256,31.9874,32.018,10383.0
2015-12-16 11:55:00,41.93,41.93,41.92,41.92,15305.0,32.0256,32.0256,32.018,32.018,15305.0
2015-12-16 12:00:00,41.93,41.95,41.91,41.92,20179.0,32.0256,32.0409,32.0103,32.018,20179.0
2015-12-16 12:05:00,41.93,41.94,41.88,41.89,6620.0,32.0256,32.0332,31.9874,31.995,6620.0
2015-12-16 12:10:00,41.9,41.91,41.88,41.89,23657.0,32.0027,32.0103,31.9874,31.995,23657.0
2015-12-16 12:15:00,41.88,41.89,41.86,41.86,5915.0,31.9874,31.995,31.9721,31.9721,5915.0
2015-12-16 12:20:00,41.85,41.93,41.84,41.93,14402.0,31.9645,32.0256,31.9569,32.0256,14402.0
2015-12-16 12:25:00,41.94,42.0,41.93,41.99,7661.0,32.0332,32.0791,32.0256,32.0714,7661.0
2015-12-16 12:30:00,42.0,42.0,41.95,41.95,4712.0,32.0791,32.0791,32.0409,32.0409,4712.0
2015-12-16 12:35:00,41.95,41.99,41.93,41.93,6725.0,32.0409,32.0714,32.0256,32.0256,6725.0
2015-12-16 12:40:00,41.94,41.96,41.93,41.95,8955.0,32.0332,32.0485,32.0256,32.0409,8955.0
2015-12-16 12:45:00,41.94,42.02,41.94,41.98,31725.0,32.0332,32.0943,32.0332,32.0638,31725.0
2015-12-16 12:50:00,41.97,41.97,41.86,41.86,11855.0,32.0562,32.0562,31.9721,31.9721,11855.0
2015-12-16 12:55:00,41.86,41.89,41.85,41.89,11161.0,31.9721,31.995,31.9645,31.995,11161.0
2015-12-16 13:00:00,41.9,41.94,41.88,41.91,13572.0,32.0027,32.0332,31.9874,32.0103,13572.0
2015-12-16 13:05:00,41.91,41.92,41.89,41.91,18705.0,32.0103,32.018,31.995,32.0103,18705.0
2015-12-16 13:10:00,41.9,41.94,41.89,41.89,9535.0,32.0027,32.0332,31.995,31.995,9535.0
2015-12-16 13:15:00,41.9,41.9,41.88,41.88,5239.0,32.0027,32.0027,31.9874,31.9874,5239.0
2015-12-16 13:20:00,41.88,41.95,41.88,41.94,13851.0,31.9874,32.0409,31.9874,32.0332,13851.0
2015-12-16 13:25:00,41.94,41.96,41.92,41.93,17452.0,32.0332,32.0485,32.018,32.0256,17452.0
2015-12-16 13:30:00,41.93,41.94,41.89,41.91,10087.0,32.0256,32.0332,31.995,32.0103,10087.0
2015-12-16 13:35:00,41.91,41.96,41.9,41.92,7776.0,32.0103,32.0485,32.0027,32.018,7776.0
2015-12-16 13:40:00,41.93,41.97,41.93,41.94,12317.0,32.0256,32.0562,32.0256,32.0332,12317.0
2015-12-16 13:45:00,41.95,42.0,41.93,42.0,13632.0,32.0409,32.0791,32.0256,32.0791,13632.0
2015-12-16 13:50:00,42.01,42.03,41.95,41.97,14936.0,32.0867,32.102,32.0409,32.0562,14936.0
2015-12-16 13:55:00,41.98,42.06,41.95,42.04,22275.0,32.0638,32.1249,32.0409,32.1096,22275.0
2015-12-16 14:00:00,42.02,42.08,41.67,42.08,27714.0,32.0943,32.1402,31.827,32.1402,27714.0
2015-12-16 14:05:00,42.04,42.14,41.93,42.03,30522.0,32.1096,32.186,32.0256,32.102,30522.0
2015-12-16 14:10:00,42.01,42.08,41.88,42.05,53432.0,32.0867,32.1402,31.9874,32.1173,53432.0
2015-12-16 14:15:00,42.05,42.2,42.0,42.07,67533.0,32.1173,32.2318,32.0791,32.1325,67533.0
2015-12-16 14:20:00,42.06,42.14,42.03,42.09,46246.0,32.1249,32.186,32.102,32.1478,46246.0
2015-12-16 14:25:00,42.09,42.14,42.01,42.14,41369.0,32.1478,32.186,32.0867,32.186,41369.0
2015-12-16 14:30:00,42.13,42.28,42.11,42.19,60951.0,32.1784,32.2929,32.1631,32.2242,60951.0
2015-12-16 14:35:00,42.18,42.22,42.11,42.11,73498.0,32.2165,32.2471,32.1631,32.1631,73498.0
2015-12-16 14:40:00,42.11,42.11,42.03,42.04,57256.0,32.1631,32.1631,32.102,32.1096,57256.0
2015-12-16 14:45:00,42.04,42.06,41.99,42.04,93625.0,32.1096,32.1249,32.0714,32.1096,93625.0
2015-12-16 14:50:00,42.04,42.04,41.98,42.0,116593.0,32.1096,32.1096,32.0638,32.0791,116593.0
2015-12-16 14:55:00,42.0,42.22,41.95,42.2,157157.0,32.0791,32.2471,32.0409,32.2318,157157.0
2015-12-16 15:00:00,42.2,42.2,42.1,42.12,48322.0,32.2318,32.2318,32.1554,32.1707,48322.0
2015-12-16 15:05:00,42.12,42.13,42.09,42.11,13709.0,32.1707,32.1784,32.1478,32.1631,13709.0
2015-12-16 15:10:00,42.11,42.17,42.09,42.12,67542.0,32.1631,32.2089,32.1478,32.1707,67542.0
2015-12-16 15:15:00,42.13,42.14,42.08,42.13,70324.0,32.1784,32.186,32.1402,32.1784,70324.0
2015-12-16 15:20:00,42.13,42.22,42.12,42.22,23050.0,32.1784,32.2471,32.1707,32.2471,23050.0
2015-12-16 15:25:00,42.22,42.31,42.21,42.29,64178.0,32.2471,32.3158,32.2395,32.3006,64178.0
2015-12-16 15:30:00,42.29,42.32,42.26,42.31,58105.0,32.3006,32.3235,32.2777,32.3158,58105.0
2015-12-16 15:35:00,42.31,42.47,42.3,42.44,51846.0,32.3158,32.438,32.3082,32.4151,51846.0
2015-12-16 15:40:00,42.44,42.45,42.39,42.39,38349.0,32.4151,32.4228,32.3769,32.3769,38349.0
2015-12-16 15:45:00,42.39,42.45,42.38,42.42,79026.0,32.3769,32.4228,32.3693,32.3999,79026.0
2015-12-16 15:50:00,42.41,42.45,42.38,42.4,70337.0,32.3922,32.4228,32.3693,32.3846,70337.0
2015-12-16 15:55:00,42.4,42.41,42.31,42.32,196437.0,32.3846,32.3922,32.3158,32.3235,196437.0
2015-12-17 09:30:00,42.36,42.39,42.19,42.19,19700.0,32.354,32.3769,32.2242,32.2242,19700.0
2015-12-17 09:35:00,42.25,42.32,42.19,42.22,15253.0,32.27,32.3235,32.2242,32.2471,15253.0
2015-12-17 09:40:00,42.21,42.22,42.12,42.14,13354.0,32.2395,32.2471,32.1707,32.186,13354.0
2015-12-17 09:45:00,42.17,42.19,42.13,42.13,7513.0,32.2089,32.2242,32.1784,32.1784,7513.0
2015-12-17 09:50:00,42.13,42.14,42.07,42.1,16566.0,32.1784,32.186,32.1325,32.1554,16566.0
2015-12-17 09:55:00,42.1,42.2,42.1,42.17,16354.0,32.1554,32.2318,32.1554,32.2089,16354.0
2015-12-17 10:00:00,42.16,42.18,42.06,42.14,9800.0,32.2013,32.2165,32.1249,32.186,9800.0
2015-12-17 10:05:00,42.13,42.17,42.09,42.11,6508.0,32.1784,32.2089,32.1478,32.1631,6508.0
2015-12-17 10:10:00,42.1,42.13,42.05,42.12,12484.0,32.1554,32.1784,32.1173,32.1707,12484.0
2015-12-17 10:15:00,42.1,42.14,42.0,42.01,36246.0,32.1554,32.186,32.0791,32.0867,36246.0
2015-12-17 10:20:00,42.01,42.09,42.01,42.01,15224.0,32.0867,32.1478,32.0867,32.0867,15224.0
2015-12-17 10:25:00,42.01,42.13,42.01,42.09,12861.0,32.0867,32.1784,32.0867,32.1478,12861.0
2015-12-17 10:30:00,42.1,42.13,42.07,42.08,16559.0,32.1554,32.1784,32.1325,32.1402,16559.0
2015-12-17 10:35:00,42.08,42.08,42.03,42.05,20763.0,32.1402,32.1402,32.102,32.1173,20763.0
2015-12-17 10:40:00,42.04,42.05,42.0,42.05,29698.0,32.1096,32.1173,32.0791,32.1173,29698.0
2015-12-17 10:45:00,42.03,42.04,42.0,42.0,37308.0,32.102,32.1096,32.0791,32.0791,37308.0
2015-12-17 10:50:00,42.0,42.02,41.95,41.97,35908.0,32.0791,32.0943,32.0409,32.0562,35908.0
2015-12-17 10:55:00,41.98,42.05,41.97,42.03,16071.0,32.0638,32.1173,32.0562,32.102,16071.0
2015-12-17 11:00:00,42.03,42.06,42.03,42.05,13021.0,32.102,32.1249,32.102,32.1173,13021.0
2015-12-17 11:05:00,42.05,42.07,41.99,41.99,15225.0,32.1173,32.1325,32.0714,32.0714,15225.0
2015-12-17 11:10:00,41.99,42.0,41.95,41.96,16513.0,32.0714,32.0791,32.0409,32.0485,16513.0
2015-12-17 11:15:00,41.96,41.96,41.82,41.86,88441.0,32.0485,32.0485,31.9416,31.9721,88441.0
2015-12-17 11:20:00,41.84,41.91,41.82,41.89,42912.0,31.9569,32.0103,31.9416,31.995,42912.0
2015-12-17 11:25:00,41.89,41.95,41.89,41.94,16732.0,31.995,32.0409,31.995,32.0332,16732.0
2015-12-17 11:30:00,41.94,41.95,41.9,41.94,18356.0,32.0332,32.0409,32.0027,32.0332,18356.0
2015-12-17 11:35:00,41.94,42.08,41.94,42.05,15527.0,32.0332,32.1402,32.0332,32.1173,15527.0
2015-12-17 11:40:00,42.04,42.07,42.02,42.04,9430.0,32.1096,32.1325,32.0943,32.1096,9430.0
2015-12-17 11:45:00,42.04,42.08,42.02,42.07,8147.0,32.1096,32.1402,32.0943,32.1325,8147.0
2015-12-17 11:50:00,42.06,42.06,42.01,42.02,13554.0,32.1249,32.1249,32.0867,32.0943,13554.0
2015-12-17 11:55:00,42.01,42.01,41.98,41.98,10532.0,32.0867,32.0867,32.0638,32.0638,10532.0
2015-12-17 12:00:00,41.98,41.98,41.94,41.95,20506.0,32.0638,32.0638,32.0332,32.0409,20506.0
2015-12-17 12:05:00,41.96,42.04,41.95,42.03,12754.0,32.0485,32.1096,32.0409,32.102,12754.0
2015-12-17 12:10:00,42.05,42.07,42.03,42.07,6972.0,32.1173,32.1325,32.102,32.1325,6972.0
2015-12-17 12:15:00,42.07,42.11,42.06,42.11,11136.0,32.1325,32.1631,32.1249,32.1631,11136.0
2015-12-17 12:20:00,42.11,42.15,42.08,42.09,40918.0,32.1631,32.1936,32.1402,32.1478,40918.0
2015-12-17 12:25:00,42.1,42.11,42.08,42.11,15039.0,32.1554,32.1631,32.1402,32.1631,15039.0
2015-12-17 12:30:00,42.1,42.16,42.08,42.15,20760.0,32.1554,32.2013,32.1402,32.1936,20760.0
2015-12-17 12:35:00,42.14,42.14,42.08,42.11,36622.0,32.186,32.186,32.1402,32.1631,36622.0
2015-12-17 12:40:00,42.11,42.11,42.08,42.09,123153.0,32.1631,32.1631,32.1402,32.1478,123153.0
2015-12-17 12:45:00,42.09,42.11,42.01,42.01,47316.0,32.1478,32.1631,32.0867,32.0867,47316.0
2015-12-17 12:50:00,42.0,42.07,42.0,42.07,45535.0,32.0791,32.1325,32.0791,32.1325,45535.0
2015-12-17 12:55:00,42.07,42.1,42.04,42.1,52008.0,32.1325,32.1554,32.1096,32.1554,52008.0
2015-12-17 13:00:00,42.1,42.12,42.07,42.1,23268.0,32.1554,32.1707,32.1325,32.1554,23268.0
2015-12-17 13:05:00,42.09,42.1,42.06,42.09,23243.0,32.1478,32.1554,32.1249,32.1478,23243.0
2015-12-17 13:10:00,42.09,42.14,42.08,42.14,23329.0,32.1478,32.186,32.1402,32.186,23329.0
2015-12-17 13:15:00,42.14,42.17,42.12,42.14,13112.0,32.186,32.2089,32.1707,32.186,13112.0
2015-12-17 13:20:00,42.15,42.19,42.1,42.19,12230.0,32.1936,32.2242,32.1554,32.2242,12230.0
2015-12-17 13:25:00,42.19,42.2,42.14,42.16,11950.0,32.2242,32.2318,32.186,32.2013,11950.0
2015-12-17 13:30:00,42.16,42.19,42.13,42.16,13321.0,32.2013,32.2242,32.1784,32.2013,13321.0
2015-12-17 13:35:00,42.16,42.2,42.15,42.2,13486.0,32.2013,32.2318,32.1936,32.2318,13486.0
2015-12-17 13:40:00,42.21,42.24,42.19,42.22,17841.0,32.2395,32.2624,32.2242,32.2471,17841.0
2015-12-17 13:45:00,42.22,42.24,42.19,42.19,12059.0,32.2471,32.2624,32.2242,32.2242,12059.0
2015-12-17 13:50:00,42.2,42.2,42.17,42.19,20869.0,32.2318,32.2318,32.2089,32.2242,20869.0
2015-12-17 13:55:00,42.19,42.22,42.16,42.21,12614.0,32.2242,32.2471,32.2013,32.2395,12614.0
2015-12-17 14:00:00,42.2,42.23,42.17,42.23,22131.0,32.2318,32.2547,32.2089,32.2547,22131.0
2015-12-17 14:05:00,42.22,42.23,42.17,42.19,17011.0,32.2471,32.2547,32.2089,32.2242,17011.0
2015-12-17 14:10:00,42.19,42.21,42.17,42.21,14672.0,32.2242,32.2395,32.2089,32.2395,14672.0
2015-12-17 14:15:00,42.21,42.25,42.2,42.24,13363.0,32.2395,32.27,32.2318,32.2624,13363.0
2015-12-17 14:20:00,42.25,42.25,42.18,42.19,10970.0,32.27,32.27,32.2165,32.2242,10970.0
2015-12-17 14:25:00,42.19,42.24,42.19,42.2,10583.0,32.2242,32.2624,32.2242,32.2318,10583.0
2015-12-17 14:30:00,42.2,42.23,42.18,42.22,12702.0,32.2318,32.2547,32.2165,32.2471,12702.0
2015-12-17 14:35:00,42.21,42.22,42.2,42.22,15637.0,32.2395,32.2471,32.2318,32.2471,15637.0
2015-12-17 14:40:00,42.23,42.23,42.16,42.17,18225.0,32.2547,32.2547,32.2013,32.2089,18225.0
2015-12-17 14:45:00,42.17,42.19,42.15,42.16,42287.0,32.2089,32.2242,32.1936,32.2013,42287.0
2015-12-17 14:50:00,42.17,42.17,42.14,42.16,14813.0,32.2089,32.2089,32.186,32.2013,14813.0
2015-12-17 14:55:00,42.16,42.18,42.15,42.16,12758.0,32.2013,32.2165,32.1936,32.2013,12758.0
2015-12-17 15:00:00,42.16,42.17,42.12,42.13,20280.0,32.2013,32.2089,32.1707,32.1784,20280.0
2015-12-17 15:05:00,42.13,42.19,42.11,42.15,18070.0,32.1784,32.2242,32.1631,32.1936,18070.0
2015-12-17 15:10:00,42.15,42.16,42.1,42.11,19566.0,32.1936,32.2013,32.1554,32.1631,19566.0
2015-12-17 15:15:00,42.1,42.13,42.04,42.04,36697.0,32.1554,32.1784,32.1096,32.1096,36697.0
2015-12-17 15:20:00,42.04,42.06,42.0,42.05,30254.0,32.1096,32.1249,32.0791,32.1173,30254.0
2015-12-17 15:25:00,42.06,42.1,42.04,42.08,23860.0,32.1249,32.1554,32.1096,32.1402,23860.0
2015-12-17 15:30:00,42.07,42.14,42.05,42.14,46987.0,32.1325,32.186,32.1173,32.186,46987.0
2015-12-17 15:35:00,42.13,42.16,42.08,42.08,34273.0,32.1784,32.2013,32.1402,32.1402,34273.0
2015-12-17 15:40:00,42.09,42.12,42.07,42.08,32439.0,32.1478,32.1707,32.1325,32.1402,32439.0
2015-12-17 15:45:00,42.07,42.08,42.04,42.06,36073.0,32.1325,32.1402,32.1096,32.1249,36073.0
2015-12-17 15:50:00,42.07,42.08,42.02,42.02,41968.0,32.1325,32.1402,32.0943,32.0943,41968.0
2015-12-17 15:55:00,42.02,42.05,41.98,42.0,242892.0,32.0943,32.1173,32.0638,32.0791,242892.0
2015-12-18 09:30:00,41.72,41.99,41.72,41.94,377719.0,31.8652,32.0714,31.8652,32.0332,377719.0
2015-12-18 09:35:00,41.97,41.99,41.73,41.78,52049.0,32.0562,32.0714,31.8728,31.911,52049.0
2015-12-18 09:40:00,41.78,41.85,41.76,41.82,26933.0,31.911,31.9645,31.8958,31.9416,26933.0
2015-12-18 09:45:00,41.82,41.87,41.77,41.82,28337.0,31.9416,31.9798,31.9034,31.9416,28337.0
2015-12-18 09:50:00,41.81,41.83,41.68,41.74,19462.0,31.9339,31.9492,31.8347,31.8805,19462.0
2015-12-18 09:55:00,41.74,41.8,41.71,41.77,18732.0,31.8805,31.9263,31.8576,31.9034,18732.0
2015-12-18 10:00:00,41.77,41.79,41.67,41.67,16297.0,31.9034,31.9187,31.827,31.827,16297.0
2015-12-18 10:05:00,41.67,41.7,41.63,41.66,17549.0,31.827,31.8499,31.7965,31.8194,17549.0
2015-12-18 10:10:00,41.67,41.71,41.66,41.69,30371.0,31.827,31.8576,31.8194,31.8423,30371.0
2015-12-18 10:15:00,41.69,41.8,41.67,41.75,40443.0,31.8423,31.9263,31.827,31.8881,40443.0
2015-12-18 10:20:00,41.75,41.77,41.71,41.75,41474.0,31.8881,31.9034,31.8576,31.8881,41474.0
2015-12-18 10:25:00,41.74,41.75,41.7,41.74,30731.0,31.8805,31.8881,31.8499,31.8805,30731.0
2015-12-18 10:30:00,41.74,41.78,41.69,41.71,21903.0,31.8805,31.911,31.8423,31.8576,21903.0
2015-12-18 10:35:00,41.72,41.73,41.66,41.68,20500.0,31.8652,31.8728,31.8194,31.8347,20500.0
2015-12-18 10:40:00,41.67,41.67,41.62,41.64,18176.0,31.827,31.827,31.7888,31.8041,18176.0
2015-12-18 10:45:00,41.64,41.73,41.64,41.71,20415.0,31.8041,31.8728,31.8041,31.8576,20415.0
2015-12-18 10:50:00,41.71,41.78,41.71,41.74,19297.0,31.8576,31.911,31.8576,31.8805,19297.0
2015-12-18 10:55:00,41.75,41.87,41.75,41.87,24338.0,31.8881,31.9798,31.8881,31.9798,24338.0
2015-12-18 11:00:00,41.88,41.88,41.76,41.84,23227.0,31.9874,31.9874,31.8958,31.9569,23227.0
2015-12-18 11:05:00,41.85,41.91,41.84,41.91,17459.0,31.9645,32.0103,31.9569,32.0103,17459.0
2015-12-18 11:10:00,41.9,42.03,41.89,42.0,38543.0,32.0027,32.102,31.995,32.0791,38543.0
2015-12-18 11:15:00,42.0,42.01,41.94,41.95,31644.0,32.0791,32.0867,32.0332,32.0409,31644.0
2015-12-18 11:20:00,41.96,41.97,41.87,41.89,14793.0,32.0485,32.0562,31.9798,31.995,14793.0
2015-12-18 11:25:00,41.89,41.91,41.86,41.87,16418.0,31.995,32.0103,31.9721,31.9798,16418.0
2015-12-18 11:30:00,41.87,41.87,41.8,41.82,10470.0,31.9798,31.9798,31.9263,31.9416,10470.0
2015-12-18 11:35:00,41.82,41.86,41.79,41.86,11757.0,31.9416,31.9721,31.9187,31.9721,11757.0
2015-12-18 11:40:00,41.86,41.88,41.79,41.8,11958.0,31.9721,31.9874,31.9187,31.9263,11958.0
2015-12-18 11:45:00,41.81,41.84,41.79,41.8,16913.0,31.9339,31.9569,31.9187,31.9263,16913.0
2015-12-18 11:50:00,41.79,41.82,41.78,41.78,14351.0,31.9187,31.9416,31.911,31.911,14351.0
2015-12-18 11:55:00,41.77,41.83,41.77,41.82,17710.0,31.9034,31.9492,31.9034,31.9416,17710.0
2015-12-18 12:00:00,41.82,41.83,41.79,41.82,8877.0,31.9416,31.9492,31.9187,31.9416,8877.0
2015-12-18 12:05:00,41.82,41.88,41.8,41.86,8819.0,31.9416,31.9874,31.9263,31.9721,8819.0
2015-12-18 12:10:00,41.86,41.92,41.85,41.9,20891.0,31.9721,32.018,31.9645,32.0027,20891.0
2015-12-18 12:15:00,41.9,41.91,41.78,41.78,31327.0,32.0027,32.0103,31.911,31.911,31327.0
2015-12-18 12:20:00,41.78,41.87,41.78,41.82,19451.0,31.911,31.9798,31.911,31.9416,19451.0
2015-12-18 12:25:00,41.82,41.84,41.8,41.84,25629.0,31.9416,31.9569,31.9263,31.9569,25629.0
2015-12-18 12:30:00,41.84,41.84,41.8,41.81,65751.0,31.9569,31.9569,31.9263,31.9339,65751.0
2015-12-18 12:35:00,41.8,41.84,41.79,41.83,29840.0,31.9263,31.9569,31.9187,31.9492,29840.0
2015-12-18 12:40:00,41.84,41.88,41.83,41.88,9924.0,31.9569,31.9874,31.9492,31.9874,9924.0
2015-12-18 12:45:00,41.88,41.9,41.86,41.88,24815.0,31.9874,32.0027,31.9721,31.9874,24815.0
2015-12-18 12:50:00,41.87,41.88,41.82,41.87,20991.0,31.9798,31.9874,31.9416,31.9798,20991.0
2015-12-18 12:55:00,41.87,41.88,41.83,41.84,27856.0,31.9798,31.9874,31.9492,31.9569,27856.0
2015-12-18 13:00:00,41.84,41.89,41.82,41.87,27725.0,31.9569,31.995,31.9416,31.9798,27725.0
2015-12-18 13:05:00,41.86,41.91,41.86,41.89,29309.0,31.9721,32.0103,31.9721,31.995,29309.0
2015-12-18 13:10:00,41.88,41.89,41.84,41.85,25500.0,31.9874,31.995,31.9569,31.9645,25500.0
2015-12-18 13:15:00,41.85,41.85,41.78,41.79,35232.0,31.9645,31.9645,31.911,31.9187,35232.0
2015-12-18 13:20:00,41.79,41.8,41.75,41.75,49422.0,31.9187,31.9263,31.8881,31.8881,49422.0
2015-12-18 13:25:00,41.75,41.76,41.69,41.72,46944.0,31.8881,31.8958,31.8423,31.8652,46944.0
2015-12-18 13:30:00,41.72,41.81,41.72,41.8,14454.0,31.8652,31.9339,31.8652,31.9263,14454.0
2015-12-18 13:35:00,41.81,41.84,41.79,41.8,15122.0,31.9339,31.9569,31.9187,31.9263,15122.0
2015-12-18 13:40:00,41.81,41.84,41.8,41.81,19596.0,31.9339,31.9569,31.9263,31.9339,19596.0
2015-12-18 13:45:00,41.82,41.84,41.79,41.8,31512.0,31.9416,31.9569,31.9187,31.9263,31512.0
2015-12-18 13:50:00,41.81,41.86,41.81,41.83,19013.0,31.9339,31.9721,31.9339,31.9492,19013.0
2015-12-18 13:55:00,41.83,41.87,41.83,41.83,10934.0,31.9492,31.9798,31.9492,31.9492,10934.0
2015-12-18 14:00:00,41.84,41.87,41.83,41.85,18248.0,31.9569,31.9798,31.9492,31.9645,18248.0
2015-12-18 14:05:00,41.84,41.91,41.84,41.91,18338.0,31.9569,32.0103,31.9569,32.0103,18338.0
2015-12-18 14:10:00,41.9,41.94,41.9,41.93,24620.0,32.0027,32.0332,32.0027,32.0256,24620.0
2015-12-18 14:15:00,41.94,41.97,41.9,41.96,19189.0,32.0332,32.0562,32.0027,32.0485,19189.0
2015-12-18 14:20:00,41.96,42.02,41.96,42.01,21983.0,32.0485,32.0943,32.0485,32.0867,21983.0
2015-12-18 14:25:00,42.01,42.06,42.0,42.05,19016.0,32.0867,32.1249,32.0791,32.1173,19016.0
2015-12-18 14:30:00,42.05,42.08,42.02,42.08,15193.0,32.1173,32.1402,32.0943,32.1402,15193.0
2015-12-18 14:35:00,42.08,42.09,42.01,42.02,22137.0,32.1402,32.1478,32.0867,32.0943,22137.0
2015-12-18 14:40:00,42.02,42.03,41.85,41.87,51182.0,32.0943,32.102,31.9645,31.9798,51182.0
2015-12-18 14:45:00,41.87,41.91,41.85,41.87,28647.0,31.9798,32.0103,31.9645,31.9798,28647.0
2015-12-18 14:50:00,41.88,41.9,41.85,41.85,23820.0,31.9874,32.0027,31.9645,31.9645,23820.0
2015-12-18 14:55:00,41.85,41.9,41.85,41.9,26745.0,31.9645,32.0027,31.9645,32.0027,26745.0
2015-12-18 15:00:00,41.9,41.93,41.85,41.85,32867.0,32.0027,32.0256,31.9645,31.9645,32867.0
2015-12-18 15:05:00,41.86,41.87,41.83,41.83,62548.0,31.9721,31.9798,31.9492,31.9492,62548.0
2015-12-18 15:10:00,41.82,41.84,41.79,41.82,42097.0,31.9416,31.9569,31.9187,31.9416,42097.0
2015-12-18 15:15:00,41.83,41.83,41.78,41.82,40700.0,31.9492,31.9492,31.911,31.9416,40700.0
2015-12-18 15:20:00,41.83,41.86,41.8,41.85,32203.0,31.9492,31.9721,31.9263,31.9645,32203.0
2015-12-18 15:25:00,41.86,41.88,41.85,41.85,30548.0,31.9721,31.9874,31.9645,31.9645,30548.0
2015-12-18 15:30:00,41.86,41.89,41.83,41.88,40190.0,31.9721,31.995,31.9492,31.9874,40190.0
2015-12-18 15:35:00,41.89,41.9,41.84,41.84,43813.0,31.995,32.0027,31.9569,31.9569,43813.0
2015-12-18 15:40:00,41.84,41.85,41.8,41.84,62499.0,31.9569,31.9645,31.9263,31.9569,62499.0
2015-12-18 15:45:00,41.84,41.84,41.77,41.77,120197.0,31.9569,31.9569,31.9034,31.9034,120197.0
2015-12-18 15:50:00,41.77,41.78,41.74,41.76,107194.0,31.9034,31.911,31.8805,31.8958,107194.0
2015-12-18 15:55:00,41.76,41.81,41.68,41.68,303340.0,31.8958,31.9339,31.8347,31.8347,303340.0
2015-12-21 09:30:00,42.14,42.17,41.98,42.05,40100.0,32.186,32.2089,32.0638,32.1173,40100.0
2015-12-21 09:35:00,42.04,42.12,41.94,41.96,19262.0,32.1096,32.1707,32.0332,32.0485,19262.0
2015-12-21 09:40:00,41.98,42.0,41.92,41.95,13692.0,32.0638,32.0791,32.018,32.0409,13692.0
2015-12-21 09:45:00,41.95,42.09,41.93,42.06,13224.0,32.0409,32.1478,32.0256,32.1249,13224.0
2015-12-21 09:50:00,42.07,42.07,41.94,41.97,17799.0,32.1325,32.1325,32.0332,32.0562,17799.0
2015-12-21 09:55:00,41.97,41.98,41.92,41.98,11729.0,32.0562,32.0638,32.018,32.0638,11729.0
2015-12-21 10:00:00,41.99,42.05,41.98,41.98,16668.0,32.0714,32.1173,32.0638,32.0638,16668.0
2015-12-21 10:05:00,41.97,42.02,41.94,42.02,11982.0,32.0562,32.0943,32.0332,32.0943,11982.0
2015-12-21 10:10:00,42.02,42.06,41.98,42.06,16927.0,32.0943,32.1249,32.0638,32.1249,16927.0
2015-12-21 10:15:00,42.06,42.07,42.0,42.02,17349.0,32.1249,32.1325,32.0791,32.0943,17349.0
2015-12-21 10:20:00,42.03,42.1,42.02,42.08,10334.0,32.102,32.1554,32.0943,32.1402,10334.0
2015-12-21 10:25:00,42.1,42.17,42.09,42.16,15622.0,32.1554,32.2089,32.1478,32.2013,15622.0
2015-12-21 10:30:00,42.16,42.2,42.13,42.16,9509.0,32.2013,32.2318,32.1784,32.2013,9509.0
2015-12-21 10:35:00,42.17,42.18,42.12,42.18,20145.0,32.2089,32.2165,32.1707,32.2165,20145.0
2015-12-21 10:40:00,42.18,42.19,42.14,42.17,13162.0,32.2165,32.2242,32.186,32.2089,13162.0
2015-12-21 10:45:00,42.17,42.17,42.08,42.08,11465.0,32.2089,32.2089,32.1402,32.1402,11465.0
2015-12-21 10:50:00,42.09,42.11,42.05,42.06,14668.0,32.1478,32.1631,32.1173,32.1249,14668.0
2015-12-21 10:55:00,42.06,42.07,42.01,42.01,9967.0,32.1249,32.1325,32.0867,32.0867,9967.0
2015-12-21 11:00:00,42.0,42.07,42.0,42.07,18880.0,32.0791,32.1325,32.0791,32.1325,18880.0
2015-12-21 11:05:00,42.07,42.1,42.04,42.05,16793.0,32.1325,32.1554,32.1096,32.1173,16793.0
2015-12-21 11:10:00,42.06,42.06,42.01,42.01,22259.0,32.1249,32.1249,32.0867,32.0867,22259.0
2015-12-21 11:15:00,42.02,42.02,41.95,41.96,11426.0,32.0943,32.0943,32.0409,32.0485,11426.0
2015-12-21 11:20:00,41.96,41.98,41.9,41.9,10217.0,32.0485,32.0638,32.0027,32.0027,10217.0
2015-12-21 11:25:00,41.89,41.89,41.84,41.88,11274.0,31.995,31.995,31.9569,31.9874,11274.0
2015-12-21 11:30:00,41.89,41.89,41.77,41.77,8664.0,31.995,31.995,31.9034,31.9034,8664.0
2015-12-21 11:35:00,41.78,41.84,41.77,41.81,4683.0,31.911,31.9569,31.9034,31.9339,4683.0
2015-12-21 11:40:00,41.8,41.8,41.76,41.8,3505.0,31.9263,31.9263,31.8958,31.9263,3505.0
2015-12-21 11:45:00,41.79,41.8,41.72,41.74,12164.0,31.9187,31.9263,31.8652,31.8805,12164.0
2015-12-21 11:50:00,41.72,41.84,41.71,41.84,17446.0,31.8652,31.9569,31.8576,31.9569,17446.0
2015-12-21 11:55:00,41.84,41.89,41.81,41.87,9973.0,31.9569,31.995,31.9339,31.9798,9973.0
2015-12-21 12:00:00,41.87,41.89,41.8,41.8,7746.0,31.9798,31.995,31.9263,31.9263,7746.0
2015-12-21 12:05:00,41.82,41.84,41.78,41.79,11932.0,31.9416,31.9569,31.911,31.9187,11932.0
2015-12-21 12:10:00,41.8,41.86,41.8,41.85,9925.0,31.9263,31.9721,31.9263,31.9645,9925.0
2015-12-21 12:15:00,41.85,41.86,41.78,41.8,22407.0,31.9645,31.9721,31.911,31.9263,22407.0
2015-12-21 12:20:00,41.8,41.83,41.79,41.83,9240.0,31.9263,31.9492,31.9187,31.9492,9240.0
2015-12-21 12:25:00,41.84,41.84,41.75,41.75,8667.0,31.9569,31.9569,31.8881,31.8881,8667.0
2015-12-21 12:30:00,41.75,41.79,41.74,41.78,11990.0,31.8881,31.9187,31.8805,31.911,11990.0
2015-12-21 12:35:00,41.76,41.8,41.73,41.76,9478.0,31.8958,31.9263,31.8728,31.8958,9478.0
2015-12-21 12:40:00,41.75,41.76,41.71,41.73,8500.0,31.8881,31.8958,31.8576,31.8728,8500.0
2015-12-21 12:45:00,41.73,41.74,41.69,41.71,10471.0,31.8728,31.8805,31.8423,31.8576,10471.0
2015-12-21 12:50:00,41.71,41.77,41.71,41.76,9179.0,31.8576,31.9034,31.8576,31.8958,9179.0
2015-12-21 12:55:00,41.76,41.79,41.75,41.75,11704.0,31.8958,31.9187,31.8881,31.8881,11704.0
2015-12-21 13:00:00,41.75,41.81,41.75,41.8,8243.0,31.8881,31.9339,31.8881,31.9263,8243.0
2015-12-21 13:05:00,41.8,41.81,41.77,41.78,13188.0,31.9263,31.9339,31.9034,31.911,13188.0
2015-12-21 13:10:00,41.78,41.81,41.77,41.81,7027.0,31.911,31.9339,31.9034,31.9339,7027.0
2015-12-21 13:15:00,41.81,41.86,41.8,41.85,25528.0,31.9339,31.9721,31.9263,31.9645,25528.0
2015-12-21 13:20:00,41.85,41.88,41.84,41.87,7370.0,31.9645,31.9874,31.9569,31.9798,7370.0
2015-12-21 13:25:00,41.86,41.91,41.86,41.9,10057.0,31.9721,32.0103,31.9721,32.0027,10057.0
2015-12-21 13:30:00,41.9,41.98,41.89,41.98,14787.0,32.0027,32.0638,31.995,32.0638,14787.0
2015-12-21 13:35:00,41.98,42.0,41.94,41.94,7858.0,32.0638,32.0791,32.0332,32.0332,7858.0
2015-12-21 13:40:00,41.94,41.94,41.86,41.87,24085.0,32.0332,32.0332,31.9721,31.9798,24085.0
2015-12-21 13:45:00,41.87,41.89,41.86,41.88,10258.0,31.9798,31.995,31.9721,31.9874,10258.0
2015-12-21 13:50:00,41.88,41.91,41.88,41.88,7558.0,31.9874,32.0103,31.9874,31.9874,7558.0
2015-12-21 13:55:00,41.88,41.89,41.87,41.88,6905.0,31.9874,31.995,31.9798,31.9874,6905.0
2015-12-21 14:00:00,41.89,41.92,41.88,41.89,21789.0,31.995,32.018,31.9874,31.995,21789.0
2015-12-21 14:05:00,41.89,41.9,41.82,41.83,12039.0,31.995,32.0027,31.9416,31.9492,12039.0
2015-12-21 14:10:00,41.82,41.83,41.76,41.76,17514.0,31.9416,31.9492,31.8958,31.8958,17514.0
2015-12-21 14:15:00,41.77,41.79,41.73,41.73,31448.0,31.9034,31.9187,31.8728,31.8728,31448.0
2015-12-21 14:20:00,41.73,41.73,41.65,41.65,83776.0,31.8728,31.8728,31.8117,31.8117,83776.0
2015-12-21 14:25:00,41.66,41.67,41.61,41.62,38853.0,31.8194,31.827,31.7812,31.7888,38853.0
2015-12-21 14:30:00,41.61,41.69,41.59,41.67,31212.0,31.7812,31.8423,31.7659,31.827,31212.0
2015-12-21 14:35:00,41.66,41.71,41.66,41.7,12512.0,31.8194,31.8576,31.8194,31.8499,12512.0
2015-12-21 14:40:00,41.7,41.73,41.67,41.73,14109.0,31.8499,31.8728,31.827,31.8728,14109.0
2015-12-21 14:45:00,41.72,41.77,41.71,41.73,18179.0,31.8652,31.9034,31.8576,31.8728,18179.0
2015-12-21 14:50:00,41.74,41.76,41.72,41.74,8514.0,31.8805,31.8958,31.8652,31.8805,8514.0
2015-12-21 14:55:00,41.74,41.78,41.73,41.77,13253.0,31.8805,31.911,31.8728,31.9034,13253.0
2015-12-21 15:00:00,41.77,41.82,41.76,41.81,19030.0,31.9034,31.9416,31.8958,31.9339,19030.0
2015-12-21 15:05:00,41.81,41.81,41.7,41.7,13681.0,31.9339,31.9339,31.8499,31.8499,13681.0
2015-12-21 15:10:00,41.7,41.73,41.68,41.71,21106.0,31.8499,31.8728,31.8347,31.8576,21106.0
2015-12-21 15:15:00,41.71,41.71,41.63,41.66,20929.0,31.8576,31.8576,31.7965,31.8194,20929.0
2015-12-21 15:20:00,41.65,41.69,41.63,41.65,15777.0,31.8117,31.8423,31.7965,31.8117,15777.0
2015-12-21 15:25:00,41.64,41.7,41.63,41.69,18180.0,31.8041,31.8499,31.7965,31.8423,18180.0
2015-12-21 15:30:00,41.69,41.76,41.68,41.69,40642.0,31.8423,31.8958,31.8347,31.8423,40642.0
2015-12-21 15:35:00,41.69,41.77,41.67,41.73,25948.0,31.8423,31.9034,31.827,31.8728,25948.0
2015-12-21 15:40:00,41.73,41.78,41.72,41.72,29523.0,31.8728,31.911,31.8652,31.8652,29523.0
2015-12-21 15:45:00,41.73,41.81,41.71,41.8,44287.0,31.8728,31.9339,31.8576,31.9263,44287.0
2015-12-21 15:50:00,41.8,41.87,41.79,41.87,40229.0,31.9263,31.9798,31.9187,31.9798,40229.0
2015-12-21 15:55:00,41.87,41.91,41.86,41.91,101621.0,31.9798,32.0103,31.9721,32.0103,101621.0
2015-12-22 09:30:00,42.08,42.29,42.08,42.26,39640.0,32.1402,32.3006,32.1402,32.2777,39640.0
2015-12-22 09:35:00,42.27,42.37,42.23,42.32,34451.0,32.2853,32.3617,32.2547,32.3235,34451.0
2015-12-22 09:40:00,42.33,42.41,42.27,42.4,21237.0,32.3311,32.3922,32.2853,32.3846,21237.0
2015-12-22 09:45:00,42.39,42.4,42.29,42.33,25296.0,32.3769,32.3846,32.3006,32.3311,25296.0
2015-12-22 09:50:00,42.33,42.38,42.28,42.38,16669.0,32.3311,32.3693,32.2929,32.3693,16669.0
2015-12-22 09:55:00,42.37,42.39,42.29,42.37,24227.0,32.3617,32.3769,32.3006,32.3617,24227.0
2015-12-22 10:00:00,42.36,42.36,42.2,42.23,13965.0,32.354,32.354,32.2318,32.2547,13965.0
2015-12-22 10:05:00,42.23,42.26,42.16,42.24,12211.0,32.2547,32.2777,32.2013,32.2624,12211.0
2015-12-22 10:10:00,42.24,42.28,42.2,42.2,8416.0,32.2624,32.2929,32.2318,32.2318,8416.0
2015-12-22 10:15:00,42.2,42.2,42.12,42.2,12232.0,32.2318,32.2318,32.1707,32.2318,12232.0
2015-12-22 10:20:00,42.2,42.28,42.2,42.26,13144.0,32.2318,32.2929,32.2318,32.2777,13144.0
2015-12-22 10:25:00,42.26,42.31,42.24,42.27,12571.0,32.2777,32.3158,32.2624,32.2853,12571.0
2015-12-22 10:30:00,42.26,42.28,42.2,42.22,26840.0,32.2777,32.2929,32.2318,32.2471,26840.0
2015-12-22 10:35:00,42.23,42.33,42.22,42.32,28147.0,32.2547,32.3311,32.2471,32.3235,28147.0
2015-12-22 10:40:00,42.3,42.32,42.27,42.27,14263.0,32.3082,32.3235,32.2853,32.2853,14263.0
2015-12-22 10:45:00,42.26,42.29,42.23,42.25,23202.0,32.2777,32.3006,32.2547,32.27,23202.0
2015-12-22 10:50:00,42.25,42.36,42.24,42.36,32060.0,32.27,32.354,32.2624,32.354,32060.0
2015-12-22 10:55:00,42.35,42.39,42.34,42.39,12253.0,32.3464,32.3769,32.3388,32.3769,12253.0
2015-12-22 11:00:00,42.39,42.44,42.39,42.43,10508.0,32.3769,32.4151,32.3769,32.4075,10508.0
2015-12-22 11:05:00,42.42,42.45,42.4,42.42,6809.0,32.3999,32.4228,32.3846,32.3999,6809.0
2015-12-22 11:10:00,42.43,42.44,42.36,42.37,32738.0,32.4075,32.4151,32.354,32.3617,32738.0
2015-12-22 11:15:00,42.37,42.37,42.26,42.27,14947.0,32.3617,32.3617,32.2777,32.2853,14947.0
2015-12-22 11:20:00,42.26,42.29,42.23,42.24,7270.0,32.2777,32.3006,32.2547,32.2624,7270.0
2015-12-22 11:25:00,42.23,42.3,42.22,42.3,5175.0,32.2547,32.3082,32.2471,32.3082,5175.0
2015-12-22 11:30:00,42.3,42.32,42.28,42.28,9961.0,32.3082,32.3235,32.2929,32.2929,9961.0
2015-12-22 11:35:00,42.29,42.39,42.25,42.36,54312.0,32.3006,32.3769,32.27,32.354,54312.0
2015-12-22 11:40:00,42.36,42.37,42.31,42.31,12665.0,32.354,32.3617,32.3158,32.3158,12665.0
2015-12-22 11:45:00,42.32,42.33,42.28,42.28,7484.0,32.3235,32.3311,32.2929,32.2929,7484.0
2015-12-22 11:50:00,42.29,42.29,42.2,42.21,14819.0,32.3006,32.3006,32.2318,32.2395,14819.0
2015-12-22 11:55:00,42.21,42.23,42.18,42.22,14450.0,32.2395,32.2547,32.2165,32.2471,14450.0
2015-12-22 12:00:00,42.23,42.24,42.17,42.2,9358.0,32.2547,32.2624,32.2089,32.2318,9358.0
2015-12-22 12:05:00,42.2,42.23,42.19,42.23,7260.0,32.2318,32.2547,32.2242,32.2547,7260.0
2015-12-22 12:10:00,42.22,42.23,42.18,42.2,9673.0,32.2471,32.2547,32.2165,32.2318,9673.0
2015-12-22 12:15:00,42.2,42.27,42.2,42.25,10800.0,32.2318,32.2853,32.2318,32.27,10800.0
2015-12-22 12:20:00,42.25,42.25,42.17,42.19,11428.0,32.27,32.27,32.2089,32.2242,11428.0
2015-12-22 12:25:00,42.2,42.23,42.2,42.21,9816.0,32.2318,32.2547,32.2318,32.2395,9816.0
2015-12-22 12:30:00,42.21,42.25,42.2,42.24,13660.0,32.2395,32.27,32.2318,32.2624,13660.0
2015-12-22 12:35:00,42.25,42.25,42.2,42.2,32384.0,32.27,32.27,32.2318,32.2318,32384.0
2015-12-22 12:40:00,42.21,42.23,42.17,42.17,17752.0,32.2395,32.2547,32.2089,32.2089,17752.0
2015-12-22 12:45:00,42.17,42.18,42.13,42.16,15067.0,32.2089,32.2165,32.1784,32.2013,15067.0
2015-12-22 12:50:00,42.16,42.21,42.16,42.2,10116.0,32.2013,32.2395,32.2013,32.2318,10116.0
2015-12-22 12:55:00,42.2,42.21,42.19,42.21,37929.0,32.2318,32.2395,32.2242,32.2395,37929.0
2015-12-22 13:00:00,42.21,42.21,42.19,42.21,17272.0,32.2395,32.2395,32.2242,32.2395,17272.0
2015-12-22 13:05:00,42.2,42.21,42.13,42.16,20517.0,32.2318,32.2395,32.1784,32.2013,20517.0
2015-12-22 13:10:00,42.15,42.21,42.13,42.17,19185.0,32.1936,32.2395,32.1784,32.2089,19185.0
2015-12-22 13:15:00,42.18,42.21,42.17,42.18,21475.0,32.2165,32.2395,32.2089,32.2165,21475.0
2015-12-22 13:20:00,42.19,42.21,42.18,42.2,12566.0,32.2242,32.2395,32.2165,32.2318,12566.0
2015-12-22 13:25:00,42.21,42.21,42.18,42.2,22519.0,32.2395,32.2395,32.2165,32.2318,22519.0
2015-12-22 13:30:00,42.19,42.2,42.14,42.17,14494.0,32.2242,32.2318,32.186,32.2089,14494.0
2015-12-22 13:35:00,42.17,42.18,42.15,42.17,9933.0,32.2089,32.2165,32.1936,32.2089,9933.0
2015-12-22 13:40:00,42.17,42.18,42.15,42.18,11286.0,32.2089,32.2165,32.1936,32.2165,11286.0
2015-12-22 13:45:00,42.18,42.2,42.18,42.19,20890.0,32.2165,32.2318,32.2165,32.2242,20890.0
2015-12-22 13:50:00,42.19,42.21,42.18,42.21,21780.0,32.2242,32.2395,32.2165,32.2395,21780.0
2015-12-22 13:55:00,42.21,42.23,42.18,42.19,48069.0,32.2395,32.2547,32.2165,32.2242,48069.0
2015-12-22 14:00:00,42.19,42.2,42.14,42.14,16596.0,32.2242,32.2318,32.186,32.186,16596.0
2015-12-22 14:05:00,42.14,42.14,42.07,42.07,19527.0,32.186,32.186,32.1325,32.1325,19527.0
2015-12-22 14:10:00,42.07,42.13,42.07,42.12,14927.0,32.1325,32.1784,32.1325,32.1707,14927.0
2015-12-22 14:15:00,42.13,42.15,42.12,42.13,17687.0,32.1784,32.1936,32.1707,32.1784,17687.0
2015-12-22 14:20:00,42.14,42.15,42.13,42.15,17286.0,32.186,32.1936,32.1784,32.1936,17286.0
2015-12-22 14:25:00,42.15,42.15,42.1,42.11,24846.0,32.1936,32.1936,32.1554,32.1631,24846.0
2015-12-22 14:30:00,42.11,42.13,42.09,42.09,39480.0,32.1631,32.1784,32.1478,32.1478,39480.0
2015-12-22 14:35:00,42.09,42.1,42.05,42.05,13488.0,32.1478,32.1554,32.1173,32.1173,13488.0
2015-12-22 14:40:00,42.06,42.13,42.04,42.13,18018.0,32.1249,32.1784,32.1096,32.1784,18018.0
2015-12-22 14:45:00,42.13,42.16,42.11,42.14,14653.0,32.1784,32.2013,32.1631,32.186,14653.0
2015-12-22 14:50:00,42.14,42.16,42.12,42.12,16902.0,32.186,32.2013,32.1707,32.1707,16902.0
2015-12-22 14:55:00,42.12,42.16,42.1,42.15,23857.0,32.1707,32.2013,32.1554,32.1936,23857.0
2015-12-22 15:00:00,42.15,42.22,42.15,42.22,20052.0,32.1936,32.2471,32.1936,32.2471,20052.0
2015-12-22 15:05:00,42.22,42.23,42.14,42.14,45117.0,32.2471,32.2547,32.186,32.186,45117.0
2015-12-22 15:10:00,42.13,42.22,42.12,42.22,20919.0,32.1784,32.2471,32.1707,32.2471,20919.0
2015-12-22 15:15:00,42.21,42.21,42.17,42.19,18755.0,32.2395,32.2395,32.2089,32.2242,18755.0
2015-12-22 15:20:00,42.18,42.23,42.18,42.21,51056.0,32.2165,32.2547,32.2165,32.2395,51056.0
2015-12-22 15:25:00,42.2,42.22,42.19,42.19,31190.0,32.2318,32.2471,32.2242,32.2242,31190.0
2015-12-22 15:30:00,42.2,42.23,42.15,42.22,60285.0,32.2318,32.2547,32.1936,32.2471,60285.0
2015-12-22 15:35:00,42.22,42.24,42.14,42.16,42901.0,32.2471,32.2624,32.186,32.2013,42901.0
2015-12-22 15:40:00,42.17,42.19,42.13,42.14,42338.0,32.2089,32.2242,32.1784,32.186,42338.0
2015-12-22 15:45:00,42.13,42.13,42.02,42.07,64444.0,32.1784,32.1784,32.0943,32.1325,64444.0
2015-12-22 15:50:00,42.07,42.1,42.04,42.1,68159.0,32.1325,32.1554,32.1096,32.1554,68159.0
2015-12-22 15:55:00,42.1,42.12,42.06,42.09,217818.0,32.1554,32.1707,32.1249,32.1478,217818.0
2015-12-23 09:30:00,42.39,42.43,42.24,42.3,37198.0,32.3769,32.4075,32.2624,32.3082,37198.0
2015-12-23 09:35:00,42.29,42.46,42.28,42.42,13374.0,32.3006,32.4304,32.2929,32.3999,13374.0
2015-12-23 09:40:00,42.41,42.43,42.31,42.34,22109.0,32.3922,32.4075,32.3158,32.3388,22109.0
2015-12-23 09:45:00,42.33,42.33,42.26,42.29,18965.0,32.3311,32.3311,32.2777,32.3006,18965.0
2015-12-23 09:50:00,42.28,42.31,42.28,42.3,17300.0,32.2929,32.3158,32.2929,32.3082,17300.0
2015-12-23 09:55:00,42.31,42.31,42.19,42.19,19702.0,32.3158,32.3158,32.2242,32.2242,19702.0
2015-12-23 10:00:00,42.23,42.28,42.22,42.24,20070.0,32.2547,32.2929,32.2471,32.2624,20070.0
2015-12-23 10:05:00,42.23,42.26,42.19,42.19,21188.0,32.2547,32.2777,32.2242,32.2242,21188.0
2015-12-23 10:10:00,42.2,42.24,42.19,42.22,15001.0,32.2318,32.2624,32.2242,32.2471,15001.0
2015-12-23 10:15:00,42.21,42.22,42.18,42.19,11102.0,32.2395,32.2471,32.2165,32.2242,11102.0
2015-12-23 10:20:00,42.19,42.19,42.15,42.15,9775.0,32.2242,32.2242,32.1936,32.1936,9775.0
2015-12-23 10:25:00,42.14,42.15,42.12,42.14,13660.0,32.186,32.1936,32.1707,32.186,13660.0
2015-12-23 10:30:00,42.14,42.19,42.13,42.19,14174.0,32.186,32.2242,32.1784,32.2242,14174.0
2015-12-23 10:35:00,42.19,42.25,42.18,42.25,16098.0,32.2242,32.27,32.2165,32.27,16098.0
2015-12-23 10:40:00,42.26,42.28,42.23,42.24,8801.0,32.2777,32.2929,32.2547,32.2624,8801.0
2015-12-23 10:45:00,42.23,42.3,42.23,42.3,36783.0,32.2547,32.3082,32.2547,32.3082,36783.0
2015-12-23 10:50:00,42.29,42.29,42.23,42.26,24597.0,32.3006,32.3006,32.2547,32.2777,24597.0
2015-12-23 10:55:00,42.25,42.26,42.22,42.26,13769.0,32.27,32.2777,32.2471,32.2777,13769.0
2015-12-23 11:00:00,42.26,42.27,42.24,42.24,19302.0,32.2777,32.2853,32.2624,32.2624,19302.0
2015-12-23 11:05:00,42.24,42.25,42.18,42.18,12300.0,32.2624,32.27,32.2165,32.2165,12300.0
2015-12-23 11:10:00,42.18,42.22,42.17,42.2,8614.0,32.2165,32.2471,32.2089,32.2318,8614.0
2015-12-23 11:15:00,42.2,42.27,42.2,42.26,19819.0,32.2318,32.2853,32.2318,32.2777,19819.0
2015-12-23 11:20:00,42.25,42.25,42.21,42.25,18346.0,32.27,32.27,32.2395,32.27,18346.0
2015-12-23 11:25:00,42.24,42.26,42.23,42.23,9180.0,32.2624,32.2777,32.2547,32.2547,9180.0
2015-12-23 11:30:00,42.22,42.26,42.21,42.24,15092.0,32.2471,32.2777,32.2395,32.2624,15092.0
2015-12-23 11:35:00,42.24,42.25,42.21,42.21,5684.0,32.2624,32.27,32.2395,32.2395,5684.0
2015-12-23 11:40:00,42.21,42.23,42.2,42.22,15201.0,32.2395,32.2547,32.2318,32.2471,15201.0
2015-12-23 11:45:00,42.22,42.26,42.2,42.22,12129.0,32.2471,32.2777,32.2318,32.2471,12129.0
2015-12-23 11:50:00,42.22,42.22,42.19,42.19,8908.0,32.2471,32.2471,32.2242,32.2242,8908.0
2015-12-23 11:55:00,42.19,42.2,42.16,42.17,11814.0,32.2242,32.2318,32.2013,32.2089,11814.0
2015-12-23 12:00:00,42.16,42.16,42.11,42.12,13644.0,32.2013,32.2013,32.1631,32.1707,13644.0
2015-12-23 12:05:00,42.13,42.21,42.13,42.2,15630.0,32.1784,32.2395,32.1784,32.2318,15630.0
2015-12-23 12:10:00,42.2,42.22,42.16,42.16,18014.0,32.2318,32.2471,32.2013,32.2013,18014.0
2015-12-23 12:15:00,42.17,42.18,42.11,42.18,16247.0,32.2089,32.2165,32.1631,32.2165,16247.0
2015-12-23 12:20:00,42.18,42.22,42.18,42.18,14067.0,32.2165,32.2471,32.2165,32.2165,14067.0
2015-12-23 12:25:00,42.18,42.2,42.18,42.18,16156.0,32.2165,32.2318,32.2165,32.2165,16156.0
2015-12-23 12:30:00,42.17,42.18,42.14,42.16,11746.0,32.2089,32.2165,32.186,32.2013,11746.0
2015-12-23 12:35:00,42.16,42.2,42.16,42.16,11569.0,32.2013,32.2318,32.2013,32.2013,11569.0
2015-12-23 12:40:00,42.15,42.17,42.13,42.16,13519.0,32.1936,32.2089,32.1784,32.2013,13519.0
2015-12-23 12:45:00,42.17,42.2,42.15,42.19,14279.0,32.2089,32.2318,32.1936,32.2242,14279.0
2015-12-23 12:50:00,42.19,42.2,42.16,42.17,10882.0,32.2242,32.2318,32.2013,32.2089,10882.0
2015-12-23 12:55:00,42.17,42.21,42.15,42.15,20069.0,32.2089,32.2395,32.1936,32.1936,20069.0
2015-12-23 13:00:00,42.16,42.16,42.09,42.09,11880.0,32.2013,32.2013,32.1478,32.1478,11880.0
2015-12-23 13:05:00,42.09,42.13,42.09,42.1,12949.0,32.1478,32.1784,32.1478,32.1554,12949.0
2015-12-23 13:10:00,42.11,42.14,42.1,42.12,7652.0,32.1631,32.186,32.1554,32.1707,7652.0
2015-12-23 13:15:00,42.13,42.13,42.1,42.1,9967.0,32.1784,32.1784,32.1554,32.1554,9967.0
2015-12-23 13:20:00,42.1,42.11,42.07,42.1,12823.0,32.1554,32.1631,32.1325,32.1554,12823.0
2015-12-23 13:25:00,42.1,42.19,42.1,42.19,9165.0,32.1554,32.2242,32.1554,32.2242,9165.0
2015-12-23 13:30:00,42.2,42.21,42.16,42.16,13576.0,32.2318,32.2395,32.2013,32.2013,13576.0
2015-12-23 13:35:00,42.16,42.17,42.1,42.1,7068.0,32.2013,32.2089,32.1554,32.1554,7068.0
2015-12-23 13:40:00,42.1,42.17,42.1,42.17,15426.0,32.1554,32.2089,32.1554,32.2089,15426.0
2015-12-23 13:45:00,42.17,42.21,42.16,42.17,13806.0,32.2089,32.2395,32.2013,32.2089,13806.0
2015-12-23 13:50:00,42.17,42.2,42.17,42.18,12018.0,32.2089,32.2318,32.2089,32.2165,12018.0
2015-12-23 13:55:00,42.19,42.23,42.17,42.22,19022.0,32.2242,32.2547,32.2089,32.2471,19022.0
2015-12-23 14:00:00,42.21,42.23,42.18,42.19,13960.0,32.2395,32.2547,32.2165,32.2242,13960.0
2015-12-23 14:05:00,42.18,42.21,42.18,42.2,19314.0,32.2165,32.2395,32.2165,32.2318,19314.0
2015-12-23 14:10:00,42.2,42.24,42.18,42.24,19100.0,32.2318,32.2624,32.2165,32.2624,19100.0
2015-12-23 14:15:00,42.25,42.26,42.22,42.23,23586.0,32.27,32.2777,32.2471,32.2547,23586.0
2015-12-23 14:20:00,42.22,42.25,42.21,42.25,16843.0,32.2471,32.27,32.2395,32.27,16843.0
2015-12-23 14:25:00,42.24,42.25,42.21,42.22,16628.0,32.2624,32.27,32.2395,32.2471,16628.0
2015-12-23 14:30:00,42.23,42.26,42.22,42.23,14386.0,32.2547,32.2777,32.2471,32.2547,14386.0
2015-12-23 14:35:00,42.23,42.23,42.2,42.21,51790.0,32.2547,32.2547,32.2318,32.2395,51790.0
2015-12-23 14:40:00,42.21,42.22,42.19,42.21,22412.0,32.2395,32.2471,32.2242,32.2395,22412.0
2015-12-23 14:45:00,42.22,42.25,42.21,42.24,12656.0,32.2471,32.27,32.2395,32.2624,12656.0
2015-12-23 14:50:00,42.24,42.26,42.23,42.24,29826.0,32.2624,32.2777,32.2547,32.2624,29826.0
2015-12-23 14:55:00,42.25,42.26,42.23,42.24,52603.0,32.27,32.2777,32.2547,32.2624,52603.0
2015-12-23 15:00:00,42.24,42.27,42.24,42.24,58960.0,32.2624,32.2853,32.2624,32.2624,58960.0
2015-12-23 15:05:00,42.25,42.3,42.24,42.3,21757.0,32.27,32.3082,32.2624,32.3082,21757.0
2015-12-23 15:10:00,42.29,42.32,42.28,42.29,19909.0,32.3006,32.3235,32.2929,32.3006,19909.0
2015-12-23 15:15:00,42.29,42.3,42.25,42.25,22679.0,32.3006,32.3082,32.27,32.27,22679.0
2015-12-23 15:20:00,42.25,42.29,42.24,42.26,46470.0,32.27,32.3006,32.2624,32.2777,46470.0
2015-12-23 15:25:00,42.26,42.26,42.24,42.24,46485.0,32.2777,32.2777,32.2624,32.2624,46485.0
2015-12-23 15:30:00,42.24,42.24,42.21,42.21,30343.0,32.2624,32.2624,32.2395,32.2395,30343.0
2015-12-23 15:35:00,42.21,42.23,42.17,42.23,104230.0,32.2395,32.2547,32.2089,32.2547,104230.0
2015-12-23 15:40:00,42.24,42.28,42.22,42.26,56614.0,32.2624,32.2929,32.2471,32.2777,56614.0
2015-12-23 15:45:00,42.26,42.32,42.25,42.31,86998.0,32.2777,32.3235,32.27,32.3158,86998.0
2015-12-23 15:50:00,42.31,42.36,42.3,42.35,68435.0,32.3158,32.354,32.3082,32.3464,68435.0
2015-12-23 15:55:00,42.36,42.42,42.34,42.38,222757.0,32.354,32.3999,32.3388,32.3693,222757.0
2015-12-24 09:30:00,42.4,42.41,42.26,42.27,13461.0,32.3846,32.3922,32.2777,32.2853,13461.0
2015-12-24 09:35:00,42.27,42.32,42.2,42.27,9900.0,32.2853,32.3235,32.2318,32.2853,9900.0
2015-12-24 09:40:00,42.26,42.32,42.23,42.27,11733.0,32.2777,32.3235,32.2547,32.2853,11733.0
2015-12-24 09:45:00,42.28,42.28,42.2,42.24,12103.0,32.2929,32.2929,32.2318,32.2624,12103.0
2015-12-24 09:50:00,42.23,42.27,42.18,42.19,9113.0,32.2547,32.2853,32.2165,32.2242,9113.0
2015-12-24 09:55:00,42.18,42.18,42.1,42.11,6239.0,32.2165,32.2165,32.1554,32.1631,6239.0
2015-12-24 10:00:00,42.13,42.18,42.13,42.16,7901.0,32.1784,32.2165,32.1784,32.2013,7901.0
2015-12-24 10:05:00,42.14,42.23,42.14,42.23,8018.0,32.186,32.2547,32.186,32.2547,8018.0
2015-12-24 10:10:00,42.23,42.29,42.23,42.29,9300.0,32.2547,32.3006,32.2547,32.3006,9300.0
2015-12-24 10:15:00,42.29,42.33,42.28,42.32,11652.0,32.3006,32.3311,32.2929,32.3235,11652.0
2015-12-24 10:20:00,42.32,42.34,42.3,42.34,6087.0,32.3235,32.3388,32.3082,32.3388,6087.0
2015-12-24 10:25:00,42.34,42.41,42.33,42.37,11724.0,32.3388,32.3922,32.3311,32.3617,11724.0
2015-12-24 10:30:00,42.38,42.39,42.29,42.3,7431.0,32.3693,32.3769,32.3006,32.3082,7431.0
2015-12-24 10:35:00,42.31,42.33,42.3,42.31,7662.0,32.3158,32.3311,32.3082,32.3158,7662.0
2015-12-24 10:40:00,42.31,42.36,42.29,42.35,10374.0,32.3158,32.354,32.3006,32.3464,10374.0
2015-12-24 10:45:00,42.34,42.37,42.32,42.37,3473.0,32.3388,32.3617,32.3235,32.3617,3473.0
2015-12-24 10:50:00,42.37,42.39,42.35,42.36,7350.0,32.3617,32.3769,32.3464,32.354,7350.0
2015-12-24 10:55:00,42.35,42.4,42.33,42.37,6758.0,32.3464,32.3846,32.3311,32.3617,6758.0
2015-12-24 11:00:00,42.37,42.4,42.37,42.4,7817.0,32.3617,32.3846,32.3617,32.3846,7817.0
2015-12-24 11:05:00,42.4,42.47,42.39,42.47,9148.0,32.3846,32.438,32.3769,32.438,9148.0
2015-12-24 11:10:00,42.47,42.49,42.45,42.46,8448.0,32.438,32.4533,32.4228,32.4304,8448.0
2015-12-24 11:15:00,42.45,42.45,42.41,42.41,12062.0,32.4228,32.4228,32.3922,32.3922,12062.0
2015-12-24 11:20:00,42.42,42.5,42.41,42.5,11172.0,32.3999,32.461,32.3922,32.461,11172.0
2015-12-24 11:25:00,42.49,42.54,42.49,42.53,13968.0,32.4533,32.4915,32.4533,32.4839,13968.0
2015-12-24 11:30:00,42.54,42.56,42.53,42.56,10747.0,32.4915,32.5068,32.4839,32.5068,10747.0
2015-12-24 11:35:00,42.56,42.59,42.55,42.58,12138.0,32.5068,32.5297,32.4991,32.5221,12138.0
2015-12-24 11:40:00,42.59,42.59,42.54,42.56,9971.0,32.5297,32.5297,32.4915,32.5068,9971.0
2015-12-24 11:45:00,42.57,42.57,42.51,42.52,10956.0,32.5144,32.5144,32.4686,32.4762,10956.0
2015-12-24 11:50:00,42.51,42.54,42.5,42.53,11379.0,32.4686,32.4915,32.461,32.4839,11379.0
2015-12-24 11:55:00,42.54,42.61,42.53,42.58,17305.0,32.4915,32.545,32.4839,32.5221,17305.0
2015-12-24 12:00:00,42.57,42.61,42.57,42.58,10137.0,32.5144,32.545,32.5144,32.5221,10137.0
2015-12-24 12:05:00,42.58,42.6,42.57,42.59,14758.0,32.5221,32.5373,32.5144,32.5297,14758.0
2015-12-24 12:10:00,42.59,42.62,42.58,42.59,11177.0,32.5297,32.5526,32.5221,32.5297,11177.0
2015-12-24 12:15:00,42.6,42.66,42.59,42.66,13307.0,32.5373,32.5832,32.5297,32.5832,13307.0
2015-12-24 12:20:00,42.66,42.66,42.63,42.64,8168.0,32.5832,32.5832,32.5603,32.5679,8168.0
2015-12-24 12:25:00,42.64,42.66,42.62,42.63,10473.0,32.5679,32.5832,32.5526,32.5603,10473.0
2015-12-24 12:30:00,42.63,42.67,42.62,42.65,9442.0,32.5603,32.5908,32.5526,32.5755,9442.0
2015-12-24 12:35:00,42.65,42.69,42.64,42.68,13536.0,32.5755,32.6061,32.5679,32.5984,13536.0
2015-12-24 12:40:00,42.69,42.69,42.63,42.65,16060.0,32.6061,32.6061,32.5603,32.5755,16060.0
2015-12-24 12:45:00,42.65,42.66,42.58,42.59,23240.0,32.5755,32.5832,32.5221,32.5297,23240.0
2015-12-24 12:50:00,42.58,42.58,42.53,42.54,12066.0,32.5221,32.5221,32.4839,32.4915,12066.0
2015-12-24 12:55:00,42.54,42.54,42.44,42.47,64503.0,32.4915,32.4915,32.4151,32.438,64503.0
2015-12-28 09:30:00,42.41,42.45,42.39,42.41,16287.0,32.3922,32.4228,32.3769,32.3922,16287.0
2015-12-28 09:35:00,42.43,42.44,42.29,42.33,7717.0,32.4075,32.4151,32.3006,32.3311,7717.0
2015-12-28 09:40:00,42.33,42.42,42.31,42.4,14754.0,32.3311,32.3999,32.3158,32.3846,14754.0
2015-12-28 09:45:00,42.4,42.42,42.3,42.3,10312.0,32.3846,32.3999,32.3082,32.3082,10312.0
2015-12-28 09:50:00,42.3,42.32,42.28,42.31,7655.0,32.3082,32.3235,32.2929,32.3158,7655.0
2015-12-28 09:55:00,42.28,42.39,42.28,42.36,10187.0,32.2929,32.3769,32.2929,32.354,10187.0
2015-12-28 10:00:00,42.36,42.36,42.26,42.26,8242.0,32.354,32.354,32.2777,32.2777,8242.0
2015-12-28 10:05:00,42.24,42.38,42.24,42.38,12377.0,32.2624,32.3693,32.2624,32.3693,12377.0
2015-12-28 10:10:00,42.39,42.4,42.34,42.38,17066.0,32.3769,32.3846,32.3388,32.3693,17066.0
2015-12-28 10:15:00,42.39,42.52,42.38,42.51,33543.0,32.3769,32.4762,32.3693,32.4686,33543.0
2015-12-28 10:20:00,42.51,42.61,42.51,42.6,9740.0,32.4686,32.545,32.4686,32.5373,9740.0
2015-12-28 10:25:00,42.61,42.65,42.61,42.64,9946.0,32.545,32.5755,32.545,32.5679,9946.0
2015-12-28 10:30:00,42.64,42.64,42.57,42.58,7905.0,32.5679,32.5679,32.5144,32.5221,7905.0
2015-12-28 10:35:00,42.55,42.55,42.51,42.52,4981.0,32.4991,32.4991,32.4686,32.4762,4981.0
2015-12-28 10:40:00,42.51,42.55,42.51,42.54,6956.0,32.4686,32.4991,32.4686,32.4915,6956.0
2015-12-28 10:45:00,42.55,42.56,42.52,42.52,16708.0,32.4991,32.5068,32.4762,32.4762,16708.0
2015-12-28 10:50:00,42.52,42.56,42.52,42.55,8496.0,32.4762,32.5068,32.4762,32.4991,8496.0
2015-12-28 10:55:00,42.55,42.6,42.54,42.59,7637.0,32.4991,32.5373,32.4915,32.5297,7637.0
2015-12-28 11:00:00,42.57,42.6,42.55,42.6,9033.0,32.5144,32.5373,32.4991,32.5373,9033.0
2015-12-28 11:05:00,42.61,42.61,42.54,42.54,16286.0,32.545,32.545,32.4915,32.4915,16286.0
2015-12-28 11:10:00,42.54,42.54,42.47,42.47,7014.0,32.4915,32.4915,32.438,32.438,7014.0
2015-12-28 11:15:00,42.47,42.54,42.46,42.51,24117.0,32.438,32.4915,32.4304,32.4686,24117.0
2015-12-28 11:20:00,42.51,42.57,42.51,42.56,6103.0,32.4686,32.5144,32.4686,32.5068,6103.0
2015-12-28 11:25:00,42.56,42.57,42.53,42.55,4405.0,32.5068,32.5144,32.4839,32.4991,4405.0
2015-12-28 11:30:00,42.54,42.54,42.5,42.51,7456.0,32.4915,32.4915,32.461,32.4686,7456.0
2015-12-28 11:35:00,42.52,42.58,42.52,42.53,10215.0,32.4762,32.5221,32.4762,32.4839,10215.0
2015-12-28 11:40:00,42.53,42.56,42.53,42.56,4469.0,32.4839,32.5068,32.4839,32.5068,4469.0
2015-12-28 11:45:00,42.58,42.6,42.55,42.58,12925.0,32.5221,32.5373,32.4991,32.5221,12925.0
2015-12-28 11:50:00,42.57,42.58,42.54,42.55,7744.0,32.5144,32.5221,32.4915,32.4991,7744.0
2015-12-28 11:55:00,42.55,42.57,42.53,42.53,5160.0,32.4991,32.5144,32.4839,32.4839,5160.0
2015-12-28 12:00:00,42.53,42.58,42.53,42.58,6580.0,32.4839,32.5221,32.4839,32.5221,6580.0
2015-12-28 12:05:00,42.56,42.57,42.55,42.56,3376.0,32.5068,32.5144,32.4991,32.5068,3376.0
2015-12-28 12:10:00,42.56,42.57,42.54,42.56,4674.0,32.5068,32.5144,32.4915,32.5068,4674.0
2015-12-28 12:15:00,42.56,42.59,42.56,42.56,4425.0,32.5068,32.5297,32.5068,32.5068,4425.0
2015-12-28 12:20:00,42.55,42.57,42.54,42.56,5584.0,32.4991,32.5144,32.4915,32.5068,5584.0
2015-12-28 12:25:00,42.57,42.59,42.56,42.59,8109.0,32.5144,32.5297,32.5068,32.5297,8109.0
2015-12-28 12:30:00,42.58,42.58,42.55,42.57,6128.0,32.5221,32.5221,32.4991,32.5144,6128.0
2015-12-28 12:35:00,42.55,42.57,42.53,42.56,3939.0,32.4991,32.5144,32.4839,32.5068,3939.0
2015-12-28 12:40:00,42.56,42.57,42.54,42.56,5359.0,32.5068,32.5144,32.4915,32.5068,5359.0
2015-12-28 12:45:00,42.57,42.6,42.55,42.6,6139.0,32.5144,32.5373,32.4991,32.5373,6139.0
2015-12-28 12:50:00,42.6,42.61,42.55,42.55,10112.0,32.5373,32.545,32.4991,32.4991,10112.0
2015-12-28 12:55:00,42.56,42.56,42.53,42.55,5655.0,32.5068,32.5068,32.4839,32.4991,5655.0
2015-12-28 13:00:00,42.55,42.58,42.54,42.56,12653.0,32.4991,32.5221,32.4915,32.5068,12653.0
2015-12-28 13:05:00,42.56,42.61,42.56,42.6,8242.0,32.5068,32.545,32.5068,32.5373,8242.0
2015-12-28 13:10:00,42.59,42.65,42.57,42.65,11847.0,32.5297,32.5755,32.5144,32.5755,11847.0
2015-12-28 13:15:00,42.65,42.68,42.64,42.67,11846.0,32.5755,32.5984,32.5679,32.5908,11846.0
2015-12-28 13:20:00,42.66,42.67,42.59,42.61,11299.0,32.5832,32.5908,32.5297,32.545,11299.0
2015-12-28 13:25:00,42.61,42.62,42.6,42.6,7200.0,32.545,32.5526,32.5373,32.5373,7200.0
2015-12-28 13:30:00,42.61,42.67,42.61,42.63,7279.0,32.545,32.5908,32.545,32.5603,7279.0
2015-12-28 13:35:00,42.62,42.64,42.61,42.62,11156.0,32.5526,32.5679,32.545,32.5526,11156.0
2015-12-28 13:40:00,42.63,42.68,42.63,42.65,65700.0,32.5603,32.5984,32.5603,32.5755,65700.0
2015-12-28 13:45:00,42.65,42.69,42.64,42.68,23084.0,32.5755,32.6061,32.5679,32.5984,23084.0
2015-12-28 13:50:00,42.67,42.69,42.65,42.66,13789.0,32.5908,32.6061,32.5755,32.5832,13789.0
2015-12-28 13:55:00,42.65,42.67,42.65,42.66,17575.0,32.5755,32.5908,32.5755,32.5832,17575.0
2015-12-28 14:00:00,42.65,42.71,42.65,42.71,24333.0,32.5755,32.6214,32.5755,32.6214,24333.0
2015-12-28 14:05:00,42.71,42.75,42.7,42.75,17839.0,32.6214,32.6519,32.6137,32.6519,17839.0
2015-12-28 14:10:00,42.75,42.75,42.71,42.71,9486.0,32.6519,32.6519,32.6214,32.6214,9486.0
2015-12-28 14:15:00,42.72,42.76,42.71,42.76,20933.0,32.629,32.6595,32.6214,32.6595,20933.0
2015-12-28 14:20:00,42.76,42.78,42.75,42.76,13032.0,32.6595,32.6748,32.6519,32.6595,13032.0
2015-12-28 14:25:00,42.76,42.8,42.75,42.8,9513.0,32.6595,32.6901,32.6519,32.6901,9513.0
2015-12-28 14:30:00,42.8,42.83,42.79,42.8,17378.0,32.6901,32.713,32.6825,32.6901,17378.0
2015-12-28 14:35:00,42.8,42.81,42.78,42.79,10864.0,32.6901,32.6977,32.6748,32.6825,10864.0
2015-12-28 14:40:00,42.8,42.83,42.79,42.82,9533.0,32.6901,32.713,32.6825,32.7054,9533.0
2015-12-28 14:45:00,42.83,42.86,42.8,42.84,12574.0,32.713,32.7359,32.6901,32.7206,12574.0
2015-12-28 14:50:00,42.84,42.86,42.83,42.86,7498.0,32.7206,32.7359,32.713,32.7359,7498.0
2015-12-28 14:55:00,42.86,42.87,42.79,42.8,12812.0,32.7359,32.7436,32.6825,32.6901,12812.0
2015-12-28 15:00:00,42.8,42.81,42.78,42.79,35447.0,32.6901,32.6977,32.6748,32.6825,35447.0
2015-12-28 15:05:00,42.8,42.8,42.76,42.8,11935.0,32.6901,32.6901,32.6595,32.6901,11935.0
2015-12-28 15:10:00,42.8,42.86,42.8,42.86,11114.0,32.6901,32.7359,32.6901,32.7359,11114.0
2015-12-28 15:15:00,42.87,42.9,42.86,42.87,9641.0,32.7436,32.7665,32.7359,32.7436,9641.0
2015-12-28 15:20:00,42.86,42.9,42.86,42.9,7669.0,32.7359,32.7665,32.7359,32.7665,7669.0
2015-12-28 15:25:00,42.9,42.92,42.88,42.89,8357.0,32.7665,32.7818,32.7512,32.7588,8357.0
2015-12-28 15:30:00,42.89,42.91,42.87,42.9,13212.0,32.7588,32.7741,32.7436,32.7665,13212.0
2015-12-28 15:35:00,42.9,42.9,42.86,42.89,21527.0,32.7665,32.7665,32.7359,32.7588,21527.0
2015-12-28 15:40:00,42.89,42.9,42.88,42.88,12041.0,32.7588,32.7665,32.7512,32.7512,12041.0
2015-12-28 15:45:00,42.88,42.9,42.87,42.87,24149.0,32.7512,32.7665,32.7436,32.7436,24149.0
2015-12-28 15:50:00,42.87,42.92,42.86,42.91,21537.0,32.7436,32.7818,32.7359,32.7741,21537.0
2015-12-28 15:55:00,42.92,42.92,42.89,42.9,57032.0,32.7818,32.7818,32.7588,32.7665,57032.0
2015-12-29 09:30:00,43.14,43.3,43.11,43.15,33676.0,32.9498,33.072,32.9269,32.9574,33676.0
2015-12-29 09:35:00,43.17,43.26,43.17,43.25,15627.0,32.9727,33.0414,32.9727,33.0338,15627.0
2015-12-29 09:40:00,43.25,43.32,43.25,43.31,21213.0,33.0338,33.0873,33.0338,33.0796,21213.0
2015-12-29 09:45:00,43.32,43.36,43.25,43.25,11484.0,33.0873,33.1178,33.0338,33.0338,11484.0
2015-12-29 09:50:00,43.24,43.27,43.24,43.26,5000.0,33.0262,33.0491,33.0262,33.0414,5000.0
2015-12-29 09:55:00,43.26,43.35,43.25,43.33,16812.0,33.0414,33.1102,33.0338,33.0949,16812.0
2015-12-29 10:00:00,43.34,43.46,43.34,43.45,19472.0,33.1025,33.1942,33.1025,33.1866,19472.0
2015-12-29 10:05:00,43.45,43.45,43.39,43.44,16043.0,33.1866,33.1866,33.1407,33.1789,16043.0
2015-12-29 10:10:00,43.44,43.53,43.43,43.53,15797.0,33.1789,33.2477,33.1713,33.2477,15797.0
2015-12-29 10:15:00,43.52,43.53,43.47,43.5,19015.0,33.24,33.2477,33.2018,33.2247,19015.0
2015-12-29 10:20:00,43.5,43.5,43.47,43.47,15505.0,33.2247,33.2247,33.2018,33.2018,15505.0
2015-12-29 10:25:00,43.46,43.51,43.46,43.48,20737.0,33.1942,33.2324,33.1942,33.2095,20737.0
2015-12-29 10:30:00,43.48,43.48,43.44,43.46,29847.0,33.2095,33.2095,33.1789,33.1942,29847.0
2015-12-29 10:35:00,43.46,43.5,43.44,43.49,32613.0,33.1942,33.2247,33.1789,33.2171,32613.0
2015-12-29 10:40:00,43.48,43.53,43.48,43.52,18587.0,33.2095,33.2477,33.2095,33.24,18587.0
2015-12-29 10:45:00,43.52,43.58,43.52,43.56,32396.0,33.24,33.2859,33.24,33.2706,32396.0
2015-12-29 10:50:00,43.55,43.58,43.52,43.58,21151.0,33.2629,33.2859,33.24,33.2859,21151.0
2015-12-29 10:55:00,43.57,43.59,43.52,43.52,14909.0,33.2782,33.2935,33.24,33.24,14909.0
2015-12-29 11:00:00,43.52,43.53,43.43,43.44,19314.0,33.24,33.2477,33.1713,33.1789,19314.0
2015-12-29 11:05:00,43.44,43.49,43.44,43.49,9184.0,33.1789,33.2171,33.1789,33.2171,9184.0
2015-12-29 11:10:00,43.48,43.49,43.46,43.47,13886.0,33.2095,33.2171,33.1942,33.2018,13886.0
2015-12-29 11:15:00,43.47,43.51,43.45,43.51,18910.0,33.2018,33.2324,33.1866,33.2324,18910.0
2015-12-29 11:20:00,43.5,43.53,43.49,43.5,20094.0,33.2247,33.2477,33.2171,33.2247,20094.0
2015-12-29 11:25:00,43.5,43.56,43.49,43.56,29800.0,33.2247,33.2706,33.2171,33.2706,29800.0
2015-12-29 11:30:00,43.55,43.56,43.5,43.54,26460.0,33.2629,33.2706,33.2247,33.2553,26460.0
2015-12-29 11:35:00,43.54,43.55,43.49,43.5,19938.0,33.2553,33.2629,33.2171,33.2247,19938.0
2015-12-29 11:40:00,43.5,43.5,43.43,43.43,15629.0,33.2247,33.2247,33.1713,33.1713,15629.0
2015-12-29 11:45:00,43.43,43.44,43.39,43.39,23426.0,33.1713,33.1789,33.1407,33.1407,23426.0
2015-12-29 11:50:00,43.39,43.42,43.37,43.41,10273.0,33.1407,33.1636,33.1255,33.156,10273.0
2015-12-29 11:55:00,43.41,43.43,43.37,43.43,19438.0,33.156,33.1713,33.1255,33.1713,19438.0
2015-12-29 12:00:00,43.43,43.47,43.43,43.45,17782.0,33.1713,33.2018,33.1713,33.1866,17782.0
2015-12-29 12:05:00,43.46,43.46,43.4,43.45,18884.0,33.1942,33.1942,33.1484,33.1866,18884.0
2015-12-29 12:10:00,43.45,43.47,43.44,43.47,7514.0,33.1866,33.2018,33.1789,33.2018,7514.0
2015-12-29 12:15:00,43.48,43.48,43.45,43.45,36470.0,33.2095,33.2095,33.1866,33.1866,36470.0
2015-12-29 12:20:00,43.45,43.48,43.45,43.47,16725.0,33.1866,33.2095,33.1866,33.2018,16725.0
2015-12-29 12:25:00,43.46,43.48,43.45,43.46,10952.0,33.1942,33.2095,33.1866,33.1942,10952.0
2015-12-29 12:30:00,43.45,43.46,43.39,43.39,16036.0,33.1866,33.1942,33.1407,33.1407,16036.0
2015-12-29 12:35:00,43.39,43.43,43.39,43.41,8931.0,33.1407,33.1713,33.1407,33.156,8931.0
2015-12-29 12:40:00,43.41,43.42,43.35,43.37,15062.0,33.156,33.1636,33.1102,33.1255,15062.0
2015-12-29 12:45:00,43.36,43.37,43.29,43.29,16685.0,33.1178,33.1255,33.0644,33.0644,16685.0
2015-12-29 12:50:00,43.28,43.35,43.28,43.35,14631.0,33.0567,33.1102,33.0567,33.1102,14631.0
2015-12-29 12:55:00,43.35,43.42,43.34,43.42,9915.0,33.1102,33.1636,33.1025,33.1636,9915.0
2015-12-29 13:00:00,43.42,43.45,43.41,43.45,7682.0,33.1636,33.1866,33.156,33.1866,7682.0
2015-12-29 13:05:00,43.45,43.49,43.44,43.48,22342.0,33.1866,33.2171,33.1789,33.2095,22342.0
2015-12-29 13:10:00,43.49,43.51,43.46,43.47,20699.0,33.2171,33.2324,33.1942,33.2018,20699.0
2015-12-29 13:15:00,43.47,43.54,43.47,43.51,13526.0,33.2018,33.2553,33.2018,33.2324,13526.0
2015-12-29 13:20:00,43.5,43.53,43.49,43.49,10726.0,33.2247,33.2477,33.2171,33.2171,10726.0
2015-12-29 13:25:00,43.49,43.49,43.43,43.48,14431.0,33.2171,33.2171,33.1713,33.2095,14431.0
2015-12-29 13:30:00,43.49,43.5,43.46,43.48,13310.0,33.2171,33.2247,33.1942,33.2095,13310.0
2015-12-29 13:35:00,43.48,43.5,43.44,43.45,16909.0,33.2095,33.2247,33.1789,33.1866,16909.0
2015-12-29 13:40:00,43.46,43.5,43.45,43.5,9201.0,33.1942,33.2247,33.1866,33.2247,9201.0
2015-12-29 13:45:00,43.5,43.51,43.48,43.48,10918.0,33.2247,33.2324,33.2095,33.2095,10918.0
2015-12-29 13:50:00,43.49,43.53,43.43,43.43,23199.0,33.2171,33.2477,33.1713,33.1713,23199.0
2015-12-29 13:55:00,43.44,43.49,43.44,43.48,11531.0,33.1789,33.2171,33.1789,33.2095,11531.0
2015-12-29 14:00:00,43.48,43.49,43.46,43.48,13839.0,33.2095,33.2171,33.1942,33.2095,13839.0
2015-12-29 14:05:00,43.48,43.53,43.48,43.52,15290.0,33.2095,33.2477,33.2095,33.24,15290.0
2015-12-29 14:10:00,43.52,43.53,43.5,43.51,26568.0,33.24,33.2477,33.2247,33.2324,26568.0
2015-12-29 14:15:00,43.51,43.51,43.44,43.47,18538.0,33.2324,33.2324,33.1789,33.2018,18538.0
2015-12-29 14:20:00,43.47,43.5,43.46,43.5,11902.0,33.2018,33.2247,33.1942,33.2247,11902.0
2015-12-29 14:25:00,43.49,43.51,43.46,43.51,16702.0,33.2171,33.2324,33.1942,33.2324,16702.0
2015-12-29 14:30:00,43.5,43.51,43.45,43.47,19515.0,33.2247,33.2324,33.1866,33.2018,19515.0
2015-12-29 14:35:00,43.46,43.47,43.44,43.47,11650.0,33.1942,33.2018,33.1789,33.2018,11650.0
2015-12-29 14:40:00,43.48,43.52,43.44,43.44,21540.0,33.2095,33.24,33.1789,33.1789,21540.0
2015-12-29 14:45:00,43.45,43.47,43.42,43.46,15052.0,33.1866,33.2018,33.1636,33.1942,15052.0
2015-12-29 14:50:00,43.46,43.49,43.46,43.49,17040.0,33.1942,33.2171,33.1942,33.2171,17040.0
2015-12-29 14:55:00,43.5,43.5,43.45,43.47,20744.0,33.2247,33.2247,33.1866,33.2018,20744.0
2015-12-29 15:00:00,43.47,43.48,43.44,43.45,22350.0,33.2018,33.2095,33.1789,33.1866,22350.0
2015-12-29 15:05:00,43.44,43.5,43.44,43.49,15430.0,33.1789,33.2247,33.1789,33.2171,15430.0
2015-12-29 15:10:00,43.49,43.51,43.49,43.5,3334.0,33.2171,33.2324,33.2171,33.2247,3334.0
2015-12-29 15:15:00,43.5,43.53,43.47,43.47,35978.0,33.2247,33.2477,33.2018,33.2018,35978.0
2015-12-29 15:20:00,43.47,43.47,43.44,43.45,18009.0,33.2018,33.2018,33.1789,33.1866,18009.0
2015-12-29 15:25:00,43.45,43.52,43.45,43.52,23710.0,33.1866,33.24,33.1866,33.24,23710.0
2015-12-29 15:30:00,43.52,43.53,43.44,43.45,36637.0,33.24,33.2477,33.1789,33.1866,36637.0
2015-12-29 15:35:00,43.45,43.47,43.41,43.41,25780.0,33.1866,33.2018,33.156,33.156,25780.0
2015-12-29 15:40:00,43.41,43.48,43.39,43.46,41120.0,33.156,33.2095,33.1407,33.1942,41120.0
2015-12-29 15:45:00,43.47,43.52,43.47,43.52,43556.0,33.2018,33.24,33.2018,33.24,43556.0
2015-12-29 15:50:00,43.52,43.53,43.51,43.52,57945.0,33.24,33.2477,33.2324,33.24,57945.0
2015-12-29 15:55:00,43.52,43.6,43.51,43.57,219389.0,33.24,33.3011,33.2324,33.2782,219389.0
2015-12-30 09:30:00,43.47,43.51,43.44,43.47,20304.0,33.2018,33.2324,33.1789,33.2018,20304.0
2015-12-30 09:35:00,43.48,43.5,43.45,43.45,8965.0,33.2095,33.2247,33.1866,33.1866,8965.0
2015-12-30 09:40:00,43.44,43.45,43.39,43.42,5331.0,33.1789,33.1866,33.1407,33.1636,5331.0
2015-12-30 09:45:00,43.41,43.41,43.35,43.37,15022.0,33.156,33.156,33.1102,33.1255,15022.0
2015-12-30 09:50:00,43.37,43.42,43.36,43.38,7894.0,33.1255,33.1636,33.1178,33.1331,7894.0
2015-12-30 09:55:00,43.37,43.42,43.37,43.39,4765.0,33.1255,33.1636,33.1255,33.1407,4765.0
2015-12-30 10:00:00,43.4,43.5,43.39,43.45,15042.0,33.1484,33.2247,33.1407,33.1866,15042.0
2015-12-30 10:05:00,43.44,43.49,43.44,43.49,17845.0,33.1789,33.2171,33.1789,33.2171,17845.0
2015-12-30 10:10:00,43.49,43.5,43.47,43.47,23000.0,33.2171,33.2247,33.2018,33.2018,23000.0
2015-12-30 10:15:00,43.48,43.48,43.37,43.38,22326.0,33.2095,33.2095,33.1255,33.1331,22326.0
2015-12-30 10:20:00,43.37,43.39,43.34,43.36,24457.0,33.1255,33.1407,33.1025,33.1178,24457.0
2015-12-30 10:25:00,43.36,43.38,43.33,43.33,7408.0,33.1178,33.1331,33.0949,33.0949,7408.0
2015-12-30 10:30:00,43.33,43.41,43.32,43.41,11218.0,33.0949,33.156,33.0873,33.156,11218.0
2015-12-30 10:35:00,43.41,43.46,43.4,43.46,6927.0,33.156,33.1942,33.1484,33.1942,6927.0
2015-12-30 10:40:00,43.46,43.5,43.44,43.48,9692.0,33.1942,33.2247,33.1789,33.2095,9692.0
2015-12-30 10:45:00,43.48,43.48,43.45,43.46,10313.0,33.2095,33.2095,33.1866,33.1942,10313.0
2015-12-30 10:50:00,43.48,43.48,43.42,43.42,12214.0,33.2095,33.2095,33.1636,33.1636,12214.0
2015-12-30 10:55:00,43.42,43.44,43.37,43.38,8434.0,33.1636,33.1789,33.1255,33.1331,8434.0
2015-12-30 11:00:00,43.38,43.4,43.36,43.38,10253.0,33.1331,33.1484,33.1178,33.1331,10253.0
2015-12-30 11:05:00,43.39,43.4,43.35,43.35,28841.0,33.1407,33.1484,33.1102,33.1102,28841.0
2015-12-30 11:10:00,43.35,43.36,43.31,43.32,18271.0,33.1102,33.1178,33.0796,33.0873,18271.0
2015-12-30 11:15:00,43.32,43.32,43.23,43.24,17673.0,33.0873,33.0873,33.0185,33.0262,17673.0
2015-12-30 11:20:00,43.23,43.24,43.21,43.22,32807.0,33.0185,33.0262,33.0032,33.0109,32807.0
2015-12-30 11:25:00,43.22,43.24,43.21,43.24,18294.0,33.0109,33.0262,33.0032,33.0262,18294.0
2015-12-30 11:30:00,43.24,43.25,43.21,43.21,9774.0,33.0262,33.0338,33.0032,33.0032,9774.0
2015-12-30 11:35:00,43.21,43.22,43.18,43.18,9822.0,33.0032,33.0109,32.9803,32.9803,9822.0
2015-12-30 11:40:00,43.18,43.2,43.17,43.17,10274.0,32.9803,32.9956,32.9727,32.9727,10274.0
2015-12-30 11:45:00,43.17,43.18,43.13,43.13,15517.0,32.9727,32.9803,32.9421,32.9421,15517.0
2015-12-30 11:50:00,43.13,43.18,43.13,43.16,10100.0,32.9421,32.9803,32.9421,32.9651,10100.0
2015-12-30 11:55:00,43.15,43.19,43.15,43.17,11239.0,32.9574,32.988,32.9574,32.9727,11239.0
2015-12-30 12:00:00,43.17,43.24,43.17,43.22,13992.0,32.9727,33.0262,32.9727,33.0109,13992.0
2015-12-30 12:05:00,43.22,43.24,43.19,43.2,6260.0,33.0109,33.0262,32.988,32.9956,6260.0
2015-12-30 12:10:00,43.19,43.2,43.17,43.19,9537.0,32.988,32.9956,32.9727,32.988,9537.0
2015-12-30 12:15:00,43.2,43.21,43.17,43.18,7337.0,32.9956,33.0032,32.9727,32.9803,7337.0
2015-12-30 12:20:00,43.19,43.21,43.17,43.17,8800.0,32.988,33.0032,32.9727,32.9727,8800.0
2015-12-30 12:25:00,43.18,43.2,43.17,43.18,9777.0,32.9803,32.9956,32.9727,32.9803,9777.0
2015-12-30 12:30:00,43.18,43.19,43.16,43.18,29316.0,32.9803,32.988,32.9651,32.9803,29316.0
2015-12-30 12:35:00,43.18,43.2,43.16,43.17,20649.0,32.9803,32.9956,32.9651,32.9727,20649.0
2015-12-30 12:40:00,43.16,43.22,43.16,43.22,15144.0,32.9651,33.0109,32.9651,33.0109,15144.0
2015-12-30 12:45:00,43.21,43.23,43.21,43.21,12259.0,33.0032,33.0185,33.0032,33.0032,12259.0
2015-12-30 12:50:00,43.21,43.24,43.2,43.23,10024.0,33.0032,33.0262,32.9956,33.0185,10024.0
2015-12-30 12:55:00,43.23,43.24,43.22,43.23,7984.0,33.0185,33.0262,33.0109,33.0185,7984.0
2015-12-30 13:00:00,43.23,43.29,43.23,43.25,9688.0,33.0185,33.0644,33.0185,33.0338,9688.0
2015-12-30 13:05:00,43.26,43.27,43.24,43.26,12003.0,33.0414,33.0491,33.0262,33.0414,12003.0
2015-12-30 13:10:00,43.26,43.3,43.25,43.3,13017.0,33.0414,33.072,33.0338,33.072,13017.0
2015-12-30 13:15:00,43.29,43.3,43.26,43.27,12765.0,33.0644,33.072,33.0414,33.0491,12765.0
2015-12-30 13:20:00,43.27,43.29,43.25,43.29,10388.0,33.0491,33.0644,33.0338,33.0644,10388.0
2015-12-30 13:25:00,43.29,43.35,43.29,43.35,10142.0,33.0644,33.1102,33.0644,33.1102,10142.0
2015-12-30 13:30:00,43.35,43.35,43.31,43.33,6346.0,33.1102,33.1102,33.0796,33.0949,6346.0
2015-12-30 13:35:00,43.32,43.32,43.28,43.29,5854.0,33.0873,33.0873,33.0567,33.0644,5854.0
2015-12-30 13:40:00,43.29,43.3,43.26,43.3,10307.0,33.0644,33.072,33.0414,33.072,10307.0
2015-12-30 13:45:00,43.29,43.33,43.28,43.31,10640.0,33.0644,33.0949,33.0567,33.0796,10640.0
2015-12-30 13:50:00,43.32,43.35,43.31,43.33,12517.0,33.0873,33.1102,33.0796,33.0949,12517.0
2015-12-30 13:55:00,43.33,43.35,43.31,43.32,7030.0,33.0949,33.1102,33.0796,33.0873,7030.0
2015-12-30 14:00:00,43.31,43.34,43.3,43.31,17816.0,33.0796,33.1025,33.072,33.0796,17816.0
2015-12-30 14:05:00,43.31,43.33,43.3,43.32,7124.0,33.0796,33.0949,33.072,33.0873,7124.0
2015-12-30 14:10:00,43.32,43.36,43.31,43.35,9527.0,33.0873,33.1178,33.0796,33.1102,9527.0
2015-12-30 14:15:00,43.36,43.38,43.33,43.34,15404.0,33.1178,33.1331,33.0949,33.1025,15404.0
2015-12-30 14:20:00,43.34,43.34,43.29,43.29,6361.0,33.1025,33.1025,33.0644,33.0644,6361.0
2015-12-30 14:25:00,43.3,43.34,43.3,43.34,14304.0,33.072,33.1025,33.072,33.1025,14304.0
2015-12-30 14:30:00,43.35,43.37,43.32,43.32,8673.0,33.1102,33.1255,33.0873,33.0873,8673.0
2015-12-30 14:35:00,43.32,43.34,43.29,43.3,11908.0,33.0873,33.1025,33.0644,33.072,11908.0
2015-12-30 14:40:00,43.29,43.31,43.27,43.28,8352.0,33.0644,33.0796,33.0491,33.0567,8352.0
2015-12-30 14:45:00,43.29,43.33,43.28,43.33,9283.0,33.0644,33.0949,33.0567,33.0949,9283.0
2015-12-30 14:50:00,43.33,43.35,43.3,43.33,15043.0,33.0949,33.1102,33.072,33.0949,15043.0
2015-12-30 14:55:00,43.33,43.34,43.32,43.33,7482.0,33.0949,33.1025,33.0873,33.0949,7482.0
2015-12-30 15:00:00,43.34,43.34,43.29,43.29,13156.0,33.1025,33.1025,33.0644,33.0644,13156.0
2015-12-30 15:05:00,43.29,43.31,43.24,43.26,25483.0,33.0644,33.0796,33.0262,33.0414,25483.0
2015-12-30 15:10:00,43.26,43.28,43.25,43.28,17533.0,33.0414,33.0567,33.0338,33.0567,17533.0
2015-12-30 15:15:00,43.27,43.31,43.27,43.3,13368.0,33.0491,33.0796,33.0491,33.072,13368.0
2015-12-30 15:20:00,43.3,43.31,43.29,43.29,9424.0,33.072,33.0796,33.0644,33.0644,9424.0
2015-12-30 15:25:00,43.28,43.29,43.26,43.27,12367.0,33.0567,33.0644,33.0414,33.0491,12367.0
2015-12-30 15:30:00,43.26,43.28,43.23,43.26,59392.0,33.0414,33.0567,33.0185,33.0414,59392.0
2015-12-30 15:35:00,43.25,43.28,43.2,43.27,30433.0,33.0338,33.0567,32.9956,33.0491,30433.0
2015-12-30 15:40:00,43.26,43.3,43.24,43.28,21882.0,33.0414,33.072,33.0262,33.0567,21882.0
2015-12-30 15:45:00,43.29,43.3,43.27,43.29,33603.0,33.0644,33.072,33.0491,33.0644,33603.0
2015-12-30 15:50:00,43.28,43.28,43.22,43.24,19556.0,33.0567,33.0567,33.0109,33.0262,19556.0
2015-12-30 15:55:00,43.25,43.28,43.22,43.24,73459.0,33.0338,33.0567,33.0109,33.0262,73459.0
2015-12-31 09:30:00,42.99,43.19,42.99,43.19,25247.0,32.8352,32.988,32.8352,32.988,25247.0
2015-12-31 09:35:00,43.12,43.19,43.06,43.17,17026.0,32.9345,32.988,32.8887,32.9727,17026.0
2015-12-31 09:40:00,43.16,43.16,43.0,43.03,2203.0,32.9651,32.9651,32.8429,32.8658,2203.0
2015-12-31 09:45:00,43.03,43.03,42.95,43.02,6871.0,32.8658,32.8658,32.8047,32.8581,6871.0
2015-12-31 09:50:00,42.98,43.02,42.97,42.99,3938.0,32.8276,32.8581,32.8199,32.8352,3938.0
2015-12-31 09:55:00,42.99,43.1,42.99,43.09,6950.0,32.8352,32.9192,32.8352,32.9116,6950.0
2015-12-31 10:00:00,43.08,43.12,43.04,43.04,6347.0,32.904,32.9345,32.8734,32.8734,6347.0
2015-12-31 10:05:00,43.04,43.04,42.96,42.98,5768.0,32.8734,32.8734,32.8123,32.8276,5768.0
2015-12-31 10:10:00,42.97,42.98,42.91,42.93,11625.0,32.8199,32.8276,32.7741,32.7894,11625.0
2015-12-31 10:15:00,42.94,42.94,42.85,42.86,10503.0,32.797,32.797,32.7283,32.7359,10503.0
2015-12-31 10:20:00,42.85,42.88,42.83,42.87,11727.0,32.7283,32.7512,32.713,32.7436,11727.0
2015-12-31 10:25:00,42.88,42.88,42.82,42.84,8046.0,32.7512,32.7512,32.7054,32.7206,8046.0
2015-12-31 10:30:00,42.84,42.85,42.77,42.85,11640.0,32.7206,32.7283,32.6672,32.7283,11640.0
2015-12-31 10:35:00,42.85,42.9,42.83,42.88,17470.0,32.7283,32.7665,32.713,32.7512,17470.0
2015-12-31 10:40:00,42.88,42.96,42.88,42.9,15736.0,32.7512,32.8123,32.7512,32.7665,15736.0
2015-12-31 10:45:00,42.91,42.93,42.9,42.92,5660.0,32.7741,32.7894,32.7665,32.7818,5660.0
2015-12-31 10:50:00,42.92,42.93,42.87,42.88,11728.0,32.7818,32.7894,32.7436,32.7512,11728.0
2015-12-31 10:55:00,42.89,42.89,42.86,42.88,8030.0,32.7588,32.7588,32.7359,32.7512,8030.0
2015-12-31 11:00:00,42.88,42.92,42.87,42.87,23677.0,32.7512,32.7818,32.7436,32.7436,23677.0
2015-12-31 11:05:00,42.88,42.93,42.84,42.93,55807.0,32.7512,32.7894,32.7206,32.7894,55807.0
2015-12-31 11:10:00,42.92,42.94,42.89,42.94,7765.0,32.7818,32.797,32.7588,32.797,7765.0
2015-12-31 11:15:00,42.94,42.94,42.86,42.9,14761.0,32.797,32.797,32.7359,32.7665,14761.0
2015-12-31 11:20:00,42.9,42.9,42.87,42.89,9961.0,32.7665,32.7665,32.7436,32.7588,9961.0
2015-12-31 11:25:00,42.89,42.95,42.88,42.94,15732.0,32.7588,32.8047,32.7512,32.797,15732.0
2015-12-31 11:30:00,42.93,42.96,42.89,42.94,9925.0,32.7894,32.8123,32.7588,32.797,9925.0
2015-12-31 11:35:00,42.94,42.98,42.92,42.98,6959.0,32.797,32.8276,32.7818,32.8276,6959.0
2015-12-31 11:40:00,42.99,43.04,42.99,43.04,8236.0,32.8352,32.8734,32.8352,32.8734,8236.0
2015-12-31 11:45:00,43.04,43.14,43.04,43.13,23688.0,32.8734,32.9498,32.8734,32.9421,23688.0
2015-12-31 11:50:00,43.14,43.14,43.1,43.11,4700.0,32.9498,32.9498,32.9192,32.9269,4700.0
2015-12-31 11:55:00,43.1,43.17,43.1,43.17,7152.0,32.9192,32.9727,32.9192,32.9727,7152.0
2015-12-31 12:00:00,43.19,43.22,43.19,43.21,7525.0,32.988,33.0109,32.988,33.0032,7525.0
2015-12-31 12:05:00,43.21,43.26,43.19,43.21,10227.0,33.0032,33.0414,32.988,33.0032,10227.0
2015-12-31 12:10:00,43.21,43.22,43.16,43.2,10983.0,33.0032,33.0109,32.9651,32.9956,10983.0
2015-12-31 12:15:00,43.2,43.25,43.2,43.24,2937.0,32.9956,33.0338,32.9956,33.0262,2937.0
2015-12-31 12:20:00,43.24,43.26,43.2,43.26,5902.0,33.0262,33.0414,32.9956,33.0414,5902.0
2015-12-31 12:25:00,43.26,43.26,43.21,43.26,4216.0,33.0414,33.0414,33.0032,33.0414,4216.0
2015-12-31 12:30:00,43.26,43.26,43.21,43.21,2046.0,33.0414,33.0414,33.0032,33.0032,2046.0
2015-12-31 12:35:00,43.22,43.22,43.17,43.17,8704.0,33.0109,33.0109,32.9727,32.9727,8704.0
2015-12-31 12:40:00,43.17,43.22,43.17,43.22,15580.0,32.9727,33.0109,32.9727,33.0109,15580.0
2015-12-31 12:45:00,43.22,43.24,43.18,43.2,3295.0,33.0109,33.0262,32.9803,32.9956,3295.0
2015-12-31 12:50:00,43.17,43.18,43.16,43.18,2390.0,32.9727,32.9803,32.9651,32.9803,2390.0
2015-12-31 12:55:00,43.17,43.18,43.14,43.15,3908.0,32.9727,32.9803,32.9498,32.9574,3908.0
2015-12-31 13:00:00,43.13,43.17,43.12,43.16,4300.0,32.9421,32.9727,32.9345,32.9651,4300.0
2015-12-31 13:05:00,43.15,43.15,43.12,43.12,5700.0,32.9574,32.9574,32.9345,32.9345,5700.0
2015-12-31 13:10:00,43.12,43.18,43.12,43.16,4756.0,32.9345,32.9803,32.9345,32.9651,4756.0
2015-12-31 13:15:00,43.17,43.2,43.16,43.18,9833.0,32.9727,32.9956,32.9651,32.9803,9833.0
2015-12-31 13:20:00,43.18,43.23,43.17,43.23,10680.0,32.9803,33.0185,32.9727,33.0185,10680.0
2015-12-31 13:25:00,43.25,43.26,43.23,43.23,4531.0,33.0338,33.0414,33.0185,33.0185,4531.0
2015-12-31 13:30:00,43.21,43.22,43.2,43.2,3235.0,33.0032,33.0109,32.9956,32.9956,3235.0
2015-12-31 13:35:00,43.21,43.21,43.19,43.2,7037.0,33.0032,33.0032,32.988,32.9956,7037.0
2015-12-31 13:40:00,43.2,43.27,43.2,43.25,4234.0,32.9956,33.0491,32.9956,33.0338,4234.0
2015-12-31 13:45:00,43.28,43.28,43.24,43.24,2141.0,33.0567,33.0567,33.0262,33.0262,2141.0
2015-12-31 13:50:00,43.23,43.26,43.23,43.24,2798.0,33.0185,33.0414,33.0185,33.0262,2798.0
2015-12-31 13:55:00,43.25,43.25,43.22,43.24,5979.0,33.0338,33.0338,33.0109,33.0262,5979.0
2015-12-31 14:00:00,43.24,43.25,43.19,43.19,68749.0,33.0262,33.0338,32.988,32.988,68749.0
2015-12-31 14:05:00,43.2,43.2,43.14,43.15,10006.0,32.9956,32.9956,32.9498,32.9574,10006.0
2015-12-31 14:10:00,43.14,43.16,43.13,43.13,4480.0,32.9498,32.9651,32.9421,32.9421,4480.0
2015-12-31 14:15:00,43.13,43.13,43.11,43.12,6772.0,32.9421,32.9421,32.9269,32.9345,6772.0
2015-12-31 14:20:00,43.12,43.13,43.08,43.08,11321.0,32.9345,32.9421,32.904,32.904,11321.0
2015-12-31 14:25:00,43.08,43.12,43.08,43.12,10520.0,32.904,32.9345,32.904,32.9345,10520.0
2015-12-31 14:30:00,43.11,43.11,43.08,43.08,12086.0,32.9269,32.9269,32.904,32.904,12086.0
2015-12-31 14:35:00,43.08,43.09,43.05,43.05,17335.0,32.904,32.9116,32.881,32.881,17335.0
2015-12-31 14:40:00,43.05,43.07,43.05,43.06,10575.0,32.881,32.8963,32.881,32.8887,10575.0
2015-12-31 14:45:00,43.06,43.1,43.06,43.1,7098.0,32.8887,32.9192,32.8887,32.9192,7098.0
2015-12-31 14:50:00,43.09,43.09,43.05,43.05,7263.0,32.9116,32.9116,32.881,32.881,7263.0
2015-12-31 14:55:00,43.06,43.06,43.04,43.04,11039.0,32.8887,32.8887,32.8734,32.8734,11039.0
2015-12-31 15:00:00,43.04,43.04,43.0,43.03,21923.0,32.8734,32.8734,32.8429,32.8658,21923.0
2015-12-31 15:05:00,43.04,43.05,43.01,43.01,6809.0,32.8734,32.881,32.8505,32.8505,6809.0
2015-12-31 15:10:00,43.01,43.03,43.0,43.02,18228.0,32.8505,32.8658,32.8429,32.8581,18228.0
2015-12-31 15:15:00,43.03,43.14,43.03,43.13,23503.0,32.8658,32.9498,32.8658,32.9421,23503.0
2015-12-31 15:20:00,43.13,43.13,43.06,43.06,53511.0,32.9421,32.9421,32.8887,32.8887,53511.0
2015-12-31 15:25:00,43.06,43.07,43.02,43.02,25862.0,32.8887,32.8963,32.8581,32.8581,25862.0
2015-12-31 15:30:00,43.02,43.08,43.01,43.08,44932.0,32.8581,32.904,32.8505,32.904,44932.0
2015-12-31 15:35:00,43.09,43.18,43.09,43.17,56075.0,32.9116,32.9803,32.9116,32.9727,56075.0
2015-12-31 15:40:00,43.17,43.19,43.12,43.15,39280.0,32.9727,32.988,32.9345,32.9574,39280.0
2015-12-31 15:45:00,43.14,43.14,43.1,43.12,40209.0,32.9498,32.9498,32.9192,32.9345,40209.0
2015-12-31 15:50:00,43.11,43.16,43.11,43.16,102869.0,32.9269,32.9651,32.9269,32.9651,102869.0
2015-12-31 15:55:00,43.15,43.15,42.91,42.93,257565.0,32.9574,32.9574,32.7741,32.7894,257565.0
2016-01-04 09:30:00,42.36,42.42,42.29,42.34,6626.0,32.354,32.3999,32.3006,32.3388,6626.0
2016-01-04 09:35:00,42.24,42.41,42.17,42.18,92350.0,32.2624,32.3922,32.2089,32.2165,92350.0
2016-01-04 09:40:00,42.17,42.18,42.05,42.08,22707.0,32.2089,32.2165,32.1173,32.1402,22707.0
2016-01-04 09:45:00,42.08,42.11,42.05,42.11,34784.0,32.1402,32.1631,32.1173,32.1631,34784.0
2016-01-04 09:50:00,42.12,42.12,42.06,42.09,58298.0,32.1707,32.1707,32.1249,32.1478,58298.0
2016-01-04 09:55:00,42.09,42.09,41.96,41.96,29420.0,32.1478,32.1478,32.0485,32.0485,29420.0
2016-01-04 10:00:00,41.97,42.02,41.79,41.8,74585.0,32.0562,32.0943,31.9187,31.9263,74585.0
2016-01-04 10:05:00,41.8,41.84,41.75,41.82,62273.0,31.9263,31.9569,31.8881,31.9416,62273.0
2016-01-04 10:10:00,41.82,41.91,41.81,41.91,18388.0,31.9416,32.0103,31.9339,32.0103,18388.0
2016-01-04 10:15:00,41.92,41.98,41.91,41.93,16638.0,32.018,32.0638,32.0103,32.0256,16638.0
2016-01-04 10:20:00,41.93,41.98,41.85,41.86,26434.0,32.0256,32.0638,31.9645,31.9721,26434.0
2016-01-04 10:25:00,41.86,41.96,41.86,41.93,14223.0,31.9721,32.0485,31.9721,32.0256,14223.0
2016-01-04 10:30:00,41.94,41.96,41.9,41.91,26136.0,32.0332,32.0485,32.0027,32.0103,26136.0
2016-01-04 10:35:00,41.91,41.92,41.85,41.85,16740.0,32.0103,32.018,31.9645,31.9645,16740.0
2016-01-04 10:40:00,41.85,41.94,41.81,41.94,19590.0,31.9645,32.0332,31.9339,32.0332,19590.0
2016-01-04 10:45:00,41.94,41.99,41.91,41.99,23216.0,32.0332,32.0714,32.0103,32.0714,23216.0
2016-01-04 10:50:00,42.01,42.01,41.95,41.95,38077.0,32.0867,32.0867,32.0409,32.0409,38077.0
2016-01-04 10:55:00,41.94,41.95,41.82,41.82,27200.0,32.0332,32.0409,31.9416,31.9416,27200.0
2016-01-04 11:00:00,41.83,41.83,41.74,41.76,46309.0,31.9492,31.9492,31.8805,31.8958,46309.0
2016-01-04 11:05:00,41.74,41.75,41.67,41.68,25200.0,31.8805,31.8881,31.827,31.8347,25200.0
2016-01-04 11:10:00,41.68,41.72,41.62,41.71,26154.0,31.8347,31.8652,31.7888,31.8576,26154.0
2016-01-04 11:15:00,41.71,41.74,41.7,41.71,19940.0,31.8576,31.8805,31.8499,31.8576,19940.0
2016-01-04 11:20:00,41.71,41.81,41.66,41.81,30726.0,31.8576,31.9339,31.8194,31.9339,30726.0
2016-01-04 11:25:00,41.82,41.82,41.77,41.8,12230.0,31.9416,31.9416,31.9034,31.9263,12230.0
2016-01-04 11:30:00,41.79,41.87,41.79,41.87,14089.0,31.9187,31.9798,31.9187,31.9798,14089.0
2016-01-04 11:35:00,41.86,41.87,41.8,41.87,31901.0,31.9721,31.9798,31.9263,31.9798,31901.0
2016-01-04 11:40:00,41.87,41.93,41.86,41.91,30050.0,31.9798,32.0256,31.9721,32.0103,30050.0
2016-01-04 11:45:00,41.91,41.91,41.87,41.9,30797.0,32.0103,32.0103,31.9798,32.0027,30797.0
2016-01-04 11:50:00,41.91,41.93,41.86,41.87,25819.0,32.0103,32.0256,31.9721,31.9798,25819.0
2016-01-04 11:55:00,41.88,41.88,41.83,41.86,36573.0,31.9874,31.9874,31.9492,31.9721,36573.0
2016-01-04 12:00:00,41.86,41.86,41.77,41.78,13179.0,31.9721,31.9721,31.9034,31.911,13179.0
2016-01-04 12:05:00,41.77,41.79,41.72,41.73,15076.0,31.9034,31.9187,31.8652,31.8728,15076.0
2016-01-04 12:10:00,41.73,41.74,41.7,41.73,16092.0,31.8728,31.8805,31.8499,31.8728,16092.0
2016-01-04 12:15:00,41.73,41.77,41.71,41.71,8405.0,31.8728,31.9034,31.8576,31.8576,8405.0
2016-01-04 12:20:00,41.71,41.74,41.68,41.7,16651.0,31.8576,31.8805,31.8347,31.8499,16651.0
2016-01-04 12:25:00,41.7,41.76,41.69,41.75,12794.0,31.8499,31.8958,31.8423,31.8881,12794.0
2016-01-04 12:30:00,41.75,41.75,41.67,41.72,15077.0,31.8881,31.8881,31.827,31.8652,15077.0
2016-01-04 12:35:00,41.71,41.72,41.69,41.72,14579.0,31.8576,31.8652,31.8423,31.8652,14579.0
2016-01-04 12:40:00,41.71,41.74,41.64,41.7,17655.0,31.8576,31.8805,31.8041,31.8499,17655.0
2016-01-04 12:45:00,41.71,41.72,41.67,41.67,17804.0,31.8576,31.8652,31.827,31.827,17804.0
2016-01-04 12:50:00,41.68,41.82,41.67,41.82,17093.0,31.8347,31.9416,31.827,31.9416,17093.0
2016-01-04 12:55:00,41.82,41.85,41.78,41.84,16933.0,31.9416,31.9645,31.911,31.9569,16933.0
2016-01-04 13:00:00,41.84,41.86,41.79,41.86,15992.0,31.9569,31.9721,31.9187,31.9721,15992.0
2016-01-04 13:05:00,41.85,41.87,41.8,41.86,19142.0,31.9645,31.9798,31.9263,31.9721,19142.0
2016-01-04 13:10:00,41.86,41.89,41.85,41.86,12591.0,31.9721,31.995,31.9645,31.9721,12591.0
2016-01-04 13:15:00,41.86,41.91,41.84,41.84,30596.0,31.9721,32.0103,31.9569,31.9569,30596.0
2016-01-04 13:20:00,41.84,41.85,41.75,41.77,15527.0,31.9569,31.9645,31.8881,31.9034,15527.0
2016-01-04 13:25:00,41.78,41.81,41.75,41.78,13619.0,31.911,31.9339,31.8881,31.911,13619.0
2016-01-04 13:30:00,41.79,41.79,41.75,41.79,17375.0,31.9187,31.9187,31.8881,31.9187,17375.0
2016-01-04 13:35:00,41.79,41.82,41.78,41.82,13960.0,31.9187,31.9416,31.911,31.9416,13960.0
2016-01-04 13:40:00,41.83,41.84,41.8,41.82,15744.0,31.9492,31.9569,31.9263,31.9416,15744.0
2016-01-04 13:45:00,41.82,41.83,41.8,41.82,18367.0,31.9416,31.9492,31.9263,31.9416,18367.0
2016-01-04 13:50:00,41.81,41.85,41.79,41.82,18570.0,31.9339,31.9645,31.9187,31.9416,18570.0
2016-01-04 13:55:00,41.83,41.83,41.78,41.8,24853.0,31.9492,31.9492,31.911,31.9263,24853.0
2016-01-04 14:00:00,41.79,41.79,41.72,41.75,18135.0,31.9187,31.9187,31.8652,31.8881,18135.0
2016-01-04 14:05:00,41.75,41.75,41.7,41.74,22992.0,31.8881,31.8881,31.8499,31.8805,22992.0
2016-01-04 14:10:00,41.74,41.74,41.67,41.69,21616.0,31.8805,31.8805,31.827,31.8423,21616.0
2016-01-04 14:15:00,41.68,41.7,41.64,41.7,16199.0,31.8347,31.8499,31.8041,31.8499,16199.0
2016-01-04 14:20:00,41.7,41.73,41.7,41.71,14882.0,31.8499,31.8728,31.8499,31.8576,14882.0
2016-01-04 14:25:00,41.7,41.72,41.69,41.69,15108.0,31.8499,31.8652,31.8423,31.8423,15108.0
2016-01-04 14:30:00,41.69,41.7,41.58,41.58,23572.0,31.8423,31.8499,31.7583,31.7583,23572.0
2016-01-04 14:35:00,41.58,41.62,41.56,41.62,22231.0,31.7583,31.7888,31.743,31.7888,22231.0
2016-01-04 14:40:00,41.61,41.61,41.58,41.58,10687.0,31.7812,31.7812,31.7583,31.7583,10687.0
2016-01-04 14:45:00,41.59,41.6,41.54,41.58,23557.0,31.7659,31.7736,31.7277,31.7583,23557.0
2016-01-04 14:50:00,41.58,41.59,41.51,41.54,21343.0,31.7583,31.7659,31.7048,31.7277,21343.0
2016-01-04 14:55:00,41.54,41.61,41.53,41.6,25107.0,31.7277,31.7812,31.7201,31.7736,25107.0
2016-01-04 15:00:00,41.6,41.61,41.53,41.54,26766.0,31.7736,31.7812,31.7201,31.7277,26766.0
2016-01-04 15:05:00,41.53,41.58,41.52,41.58,22168.0,31.7201,31.7583,31.7124,31.7583,22168.0
2016-01-04 15:10:00,41.58,41.59,41.52,41.58,30085.0,31.7583,31.7659,31.7124,31.7583,30085.0
2016-01-04 15:15:00,41.58,41.59,41.55,41.57,21817.0,31.7583,31.7659,31.7354,31.7506,21817.0
2016-01-04 15:20:00,41.57,41.57,41.47,41.48,20464.0,31.7506,31.7506,31.6743,31.6819,20464.0
2016-01-04 15:25:00,41.47,41.51,41.46,41.5,33125.0,31.6743,31.7048,31.6666,31.6972,33125.0
2016-01-04 15:30:00,41.49,41.62,41.49,41.61,21970.0,31.6895,31.7888,31.6895,31.7812,21970.0
2016-01-04 15:35:00,41.62,41.66,41.59,41.66,45050.0,31.7888,31.8194,31.7659,31.8194,45050.0
2016-01-04 15:40:00,41.66,41.74,41.66,41.74,53964.0,31.8194,31.8805,31.8194,31.8805,53964.0
2016-01-04 15:45:00,41.74,41.87,41.74,41.87,65573.0,31.8805,31.9798,31.8805,31.9798,65573.0
2016-01-04 15:50:00,41.87,41.87,41.81,41.84,65493.0,31.9798,31.9798,31.9339,31.9569,65493.0
2016-01-04 15:55:00,41.85,41.93,41.84,41.92,183865.0,31.9645,32.0256,31.9569,32.018,183865.0
2016-01-05 09:30:00,41.99,42.15,41.94,42.05,45105.0,32.0714,32.1936,32.0332,32.1173,45105.0
2016-01-05 09:35:00,42.04,42.27,41.97,42.23,54589.0,32.1096,32.2853,32.0562,32.2547,54589.0
2016-01-05 09:40:00,42.22,42.58,42.22,42.56,37045.0,32.2471,32.5221,32.2471,32.5068,37045.0
2016-01-05 09:45:00,42.57,42.57,42.41,42.41,21718.0,32.5144,32.5144,32.3922,32.3922,21718.0
2016-01-05 09:50:00,42.42,42.42,42.37,42.38,19000.0,32.3999,32.3999,32.3617,32.3693,19000.0
2016-01-05 09:55:00,42.36,42.39,42.32,42.32,17857.0,32.354,32.3769,32.3235,32.3235,17857.0
2016-01-05 10:00:00,42.32,42.35,42.24,42.29,15418.0,32.3235,32.3464,32.2624,32.3006,15418.0
2016-01-05 10:05:00,42.29,42.31,42.26,42.3,10875.0,32.3006,32.3158,32.2777,32.3082,10875.0
2016-01-05 10:10:00,42.3,42.41,42.3,42.4,24225.0,32.3082,32.3922,32.3082,32.3846,24225.0
2016-01-05 10:15:00,42.4,42.4,42.33,42.39,19614.0,32.3846,32.3846,32.3311,32.3769,19614.0
2016-01-05 10:20:00,42.39,42.44,42.39,42.4,31179.0,32.3769,32.4151,32.3769,32.3846,31179.0
2016-01-05 10:25:00,42.39,42.41,42.37,42.39,20117.0,32.3769,32.3922,32.3617,32.3769,20117.0
2016-01-05 10:30:00,42.39,42.51,42.39,42.48,20227.0,32.3769,32.4686,32.3769,32.4457,20227.0
2016-01-05 10:35:00,42.48,42.52,42.43,42.5,23037.0,32.4457,32.4762,32.4075,32.461,23037.0
2016-01-05 10:40:00,42.5,42.56,42.5,42.54,26593.0,32.461,32.5068,32.461,32.4915,26593.0
2016-01-05 10:45:00,42.55,42.57,42.52,42.55,23219.0,32.4991,32.5144,32.4762,32.4991,23219.0
2016-01-05 10:50:00,42.55,42.6,42.52,42.57,22076.0,32.4991,32.5373,32.4762,32.5144,22076.0
2016-01-05 10:55:00,42.57,42.6,42.53,42.55,25579.0,32.5144,32.5373,32.4839,32.4991,25579.0
2016-01-05 11:00:00,42.55,42.69,42.54,42.69,27133.0,32.4991,32.6061,32.4915,32.6061,27133.0
2016-01-05 11:05:00,42.69,42.84,42.69,42.81,53585.0,32.6061,32.7206,32.6061,32.6977,53585.0
2016-01-05 11:10:00,42.81,42.81,42.71,42.75,29106.0,32.6977,32.6977,32.6214,32.6519,29106.0
2016-01-05 11:15:00,42.75,42.81,42.73,42.77,23323.0,32.6519,32.6977,32.6366,32.6672,23323.0
2016-01-05 11:20:00,42.77,42.78,42.75,42.75,16943.0,32.6672,32.6748,32.6519,32.6519,16943.0
2016-01-05 11:25:00,42.75,42.8,42.73,42.75,17233.0,32.6519,32.6901,32.6366,32.6519,17233.0
2016-01-05 11:30:00,42.75,42.77,42.71,42.77,17012.0,32.6519,32.6672,32.6214,32.6672,17012.0
2016-01-05 11:35:00,42.77,42.78,42.66,42.66,68525.0,32.6672,32.6748,32.5832,32.5832,68525.0
2016-01-05 11:40:00,42.65,42.69,42.59,42.62,23517.0,32.5755,32.6061,32.5297,32.5526,23517.0
2016-01-05 11:45:00,42.61,42.7,42.61,42.69,19891.0,32.545,32.6137,32.545,32.6061,19891.0
2016-01-05 11:50:00,42.69,42.7,42.65,42.68,24965.0,32.6061,32.6137,32.5755,32.5984,24965.0
2016-01-05 11:55:00,42.68,42.72,42.68,42.7,19947.0,32.5984,32.629,32.5984,32.6137,19947.0
2016-01-05 12:00:00,42.71,42.71,42.62,42.63,12201.0,32.6214,32.6214,32.5526,32.5603,12201.0
2016-01-05 12:05:00,42.63,42.66,42.59,42.59,27463.0,32.5603,32.5832,32.5297,32.5297,27463.0
2016-01-05 12:10:00,42.59,42.61,42.53,42.53,25895.0,32.5297,32.545,32.4839,32.4839,25895.0
2016-01-05 12:15:00,42.52,42.58,42.48,42.54,19845.0,32.4762,32.5221,32.4457,32.4915,19845.0
2016-01-05 12:20:00,42.54,42.57,42.51,42.54,22313.0,32.4915,32.5144,32.4686,32.4915,22313.0
2016-01-05 12:25:00,42.55,42.61,42.54,42.59,18837.0,32.4991,32.545,32.4915,32.5297,18837.0
2016-01-05 12:30:00,42.59,42.63,42.56,42.6,8104.0,32.5297,32.5603,32.5068,32.5373,8104.0
2016-01-05 12:35:00,42.59,42.63,42.57,42.62,19076.0,32.5297,32.5603,32.5144,32.5526,19076.0
2016-01-05 12:40:00,42.62,42.62,42.56,42.58,7357.0,32.5526,32.5526,32.5068,32.5221,7357.0
2016-01-05 12:45:00,42.58,42.58,42.53,42.58,8018.0,32.5221,32.5221,32.4839,32.5221,8018.0
2016-01-05 12:50:00,42.58,42.61,42.55,42.59,11517.0,32.5221,32.545,32.4991,32.5297,11517.0
2016-01-05 12:55:00,42.6,42.61,42.58,42.61,14563.0,32.5373,32.545,32.5221,32.545,14563.0
2016-01-05 13:00:00,42.61,42.62,42.58,42.62,11338.0,32.545,32.5526,32.5221,32.5526,11338.0
2016-01-05 13:05:00,42.63,42.64,42.61,42.64,10788.0,32.5603,32.5679,32.545,32.5679,10788.0
2016-01-05 13:10:00,42.64,42.7,42.64,42.65,7895.0,32.5679,32.6137,32.5679,32.5755,7895.0
2016-01-05 13:15:00,42.66,42.68,42.62,42.63,8615.0,32.5832,32.5984,32.5526,32.5603,8615.0
2016-01-05 13:20:00,42.61,42.65,42.6,42.63,11941.0,32.545,32.5755,32.5373,32.5603,11941.0
2016-01-05 13:25:00,42.63,42.7,42.63,42.7,8758.0,32.5603,32.6137,32.5603,32.6137,8758.0
2016-01-05 13:30:00,42.7,42.73,42.67,42.71,15826.0,32.6137,32.6366,32.5908,32.6214,15826.0
2016-01-05 13:35:00,42.7,42.71,42.69,42.7,121404.0,32.6137,32.6214,32.6061,32.6137,121404.0
2016-01-05 13:40:00,42.7,42.71,42.68,42.7,97639.0,32.6137,32.6214,32.5984,32.6137,97639.0
2016-01-05 13:45:00,42.7,42.72,42.66,42.66,150403.0,32.6137,32.629,32.5832,32.5832,150403.0
2016-01-05 13:50:00,42.66,42.71,42.66,42.7,18176.0,32.5832,32.6214,32.5832,32.6137,18176.0
2016-01-05 13:55:00,42.7,42.71,42.66,42.66,49658.0,32.6137,32.6214,32.5832,32.5832,49658.0
2016-01-05 14:00:00,42.66,42.67,42.6,42.65,15807.0,32.5832,32.5908,32.5373,32.5755,15807.0
2016-01-05 14:05:00,42.64,42.65,42.57,42.6,10370.0,32.5679,32.5755,32.5144,32.5373,10370.0
2016-01-05 14:10:00,42.6,42.63,42.58,42.61,13596.0,32.5373,32.5603,32.5221,32.545,13596.0
2016-01-05 14:15:00,42.6,42.71,42.6,42.71,16846.0,32.5373,32.6214,32.5373,32.6214,16846.0
2016-01-05 14:20:00,42.71,42.72,42.69,42.7,35767.0,32.6214,32.629,32.6061,32.6137,35767.0
2016-01-05 14:25:00,42.71,42.71,42.67,42.69,28859.0,32.6214,32.6214,32.5908,32.6061,28859.0
2016-01-05 14:30:00,42.68,42.69,42.62,42.64,59392.0,32.5984,32.6061,32.5526,32.5679,59392.0
2016-01-05 14:35:00,42.65,42.68,42.61,42.61,35081.0,32.5755,32.5984,32.545,32.545,35081.0
2016-01-05 14:40:00,42.62,42.66,42.61,42.66,22763.0,32.5526,32.5832,32.545,32.5832,22763.0
2016-01-05 14:45:00,42.66,42.71,42.65,42.71,23568.0,32.5832,32.6214,32.5755,32.6214,23568.0
2016-01-05 14:50:00,42.7,42.73,42.67,42.69,30940.0,32.6137,32.6366,32.5908,32.6061,30940.0
2016-01-05 14:55:00,42.7,42.72,42.69,42.71,28517.0,32.6137,32.629,32.6061,32.6214,28517.0
2016-01-05 15:00:00,42.71,42.72,42.69,42.71,48691.0,32.6214,32.629,32.6061,32.6214,48691.0
2016-01-05 15:05:00,42.72,42.77,42.71,42.76,68952.0,32.629,32.6672,32.6214,32.6595,68952.0
2016-01-05 15:10:00,42.77,42.87,42.77,42.87,42718.0,32.6672,32.7436,32.6672,32.7436,42718.0
2016-01-05 15:15:00,42.87,42.89,42.8,42.84,86562.0,32.7436,32.7588,32.6901,32.7206,86562.0
2016-01-05 15:20:00,42.84,42.88,42.81,42.83,93417.0,32.7206,32.7512,32.6977,32.713,93417.0
2016-01-05 15:25:00,42.83,42.94,42.83,42.89,99893.0,32.713,32.797,32.713,32.7588,99893.0
2016-01-05 15:30:00,42.89,42.94,42.84,42.9,77651.0,32.7588,32.797,32.7206,32.7665,77651.0
2016-01-05 15:35:00,42.91,42.92,42.82,42.87,45997.0,32.7741,32.7818,32.7054,32.7436,45997.0
2016-01-05 15:40:00,42.87,42.92,42.8,42.85,52529.0,32.7436,32.7818,32.6901,32.7283,52529.0
2016-01-05 15:45:00,42.85,42.86,42.8,42.82,61139.0,32.7283,32.7359,32.6901,32.7054,61139.0
2016-01-05 15:50:00,42.82,42.86,42.78,42.79,84514.0,32.7054,32.7359,32.6748,32.6825,84514.0
2016-01-05 15:55:00,42.79,42.84,42.74,42.8,207106.0,32.6825,32.7206,32.6443,32.6901,207106.0
2016-01-06 09:30:00,42.12,42.46,42.11,42.45,36936.0,32.1707,32.4304,32.1631,32.4228,36936.0
2016-01-06 09:35:00,42.39,42.65,42.39,42.53,17723.0,32.3769,32.5755,32.3769,32.4839,17723.0
2016-01-06 09:40:00,42.52,42.54,42.38,42.41,21579.0,32.4762,32.4915,32.3693,32.3922,21579.0
2016-01-06 09:45:00,42.39,42.45,42.35,42.45,26969.0,32.3769,32.4228,32.3464,32.4228,26969.0
2016-01-06 09:50:00,42.46,42.54,42.43,42.5,26004.0,32.4304,32.4915,32.4075,32.461,26004.0
2016-01-06 09:55:00,42.52,42.62,42.49,42.62,16436.0,32.4762,32.5526,32.4533,32.5526,16436.0
2016-01-06 10:00:00,42.62,42.63,42.54,42.56,21154.0,32.5526,32.5603,32.4915,32.5068,21154.0
2016-01-06 10:05:00,42.56,42.63,42.56,42.61,18039.0,32.5068,32.5603,32.5068,32.545,18039.0
2016-01-06 10:10:00,42.62,42.63,42.52,42.55,16243.0,32.5526,32.5603,32.4762,32.4991,16243.0
2016-01-06 10:15:00,42.55,42.55,42.48,42.5,20537.0,32.4991,32.4991,32.4457,32.461,20537.0
2016-01-06 10:20:00,42.49,42.5,42.43,42.45,33312.0,32.4533,32.461,32.4075,32.4228,33312.0
2016-01-06 10:25:00,42.46,42.46,42.38,42.39,47312.0,32.4304,32.4304,32.3693,32.3769,47312.0
2016-01-06 10:30:00,42.39,42.39,42.33,42.36,19687.0,32.3769,32.3769,32.3311,32.354,19687.0
2016-01-06 10:35:00,42.37,42.38,42.31,42.32,18353.0,32.3617,32.3693,32.3158,32.3235,18353.0
2016-01-06 10:40:00,42.31,42.36,42.29,42.35,13037.0,32.3158,32.354,32.3006,32.3464,13037.0
2016-01-06 10:45:00,42.35,42.36,42.27,42.3,28677.0,32.3464,32.354,32.2853,32.3082,28677.0
2016-01-06 10:50:00,42.29,42.31,42.27,42.29,14638.0,32.3006,32.3158,32.2853,32.3006,14638.0
2016-01-06 10:55:00,42.3,42.33,42.27,42.28,27302.0,32.3082,32.3311,32.2853,32.2929,27302.0
2016-01-06 11:00:00,42.27,42.47,42.27,42.47,74495.0,32.2853,32.438,32.2853,32.438,74495.0
2016-01-06 11:05:00,42.48,42.48,42.41,42.42,17823.0,32.4457,32.4457,32.3922,32.3999,17823.0
2016-01-06 11:10:00,42.41,42.47,42.41,42.47,15518.0,32.3922,32.438,32.3922,32.438,15518.0
2016-01-06 11:15:00,42.47,42.53,42.44,42.53,17505.0,32.438,32.4839,32.4151,32.4839,17505.0
2016-01-06 11:20:00,42.53,42.6,42.51,42.52,13901.0,32.4839,32.5373,32.4686,32.4762,13901.0
2016-01-06 11:25:00,42.53,42.53,42.46,42.5,7953.0,32.4839,32.4839,32.4304,32.461,7953.0
2016-01-06 11:30:00,42.48,42.5,42.45,42.48,9100.0,32.4457,32.461,32.4228,32.4457,9100.0
2016-01-06 11:35:00,42.48,42.51,42.48,42.5,11500.0,32.4457,32.4686,32.4457,32.461,11500.0
2016-01-06 11:40:00,42.5,42.54,42.47,42.47,16174.0,32.461,32.4915,32.438,32.438,16174.0
2016-01-06 11:45:00,42.47,42.52,42.47,42.51,13641.0,32.438,32.4762,32.438,32.4686,13641.0
2016-01-06 11:50:00,42.51,42.51,42.48,42.48,13939.0,32.4686,32.4686,32.4457,32.4457,13939.0
2016-01-06 11:55:00,42.49,42.51,42.45,42.5,53391.0,32.4533,32.4686,32.4228,32.461,53391.0
2016-01-06 12:00:00,42.51,42.51,42.47,42.5,16568.0,32.4686,32.4686,32.438,32.461,16568.0
2016-01-06 12:05:00,42.5,42.51,42.46,42.49,19052.0,32.461,32.4686,32.4304,32.4533,19052.0
2016-01-06 12:10:00,42.48,42.51,42.48,42.51,27190.0,32.4457,32.4686,32.4457,32.4686,27190.0
2016-01-06 12:15:00,42.51,42.55,42.49,42.54,31207.0,32.4686,32.4991,32.4533,32.4915,31207.0
2016-01-06 12:20:00,42.54,42.58,42.53,42.57,16491.0,32.4915,32.5221,32.4839,32.5144,16491.0
2016-01-06 12:25:00,42.57,42.58,42.49,42.53,16154.0,32.5144,32.5221,32.4533,32.4839,16154.0
2016-01-06 12:30:00,42.52,42.53,42.47,42.49,21608.0,32.4762,32.4839,32.438,32.4533,21608.0
2016-01-06 12:35:00,42.49,42.57,42.46,42.52,30110.0,32.4533,32.5144,32.4304,32.4762,30110.0
2016-01-06 12:40:00,42.52,42.54,42.5,42.52,20677.0,32.4762,32.4915,32.461,32.4762,20677.0
2016-01-06 12:45:00,42.52,42.53,42.47,42.5,13231.0,32.4762,32.4839,32.438,32.461,13231.0
2016-01-06 12:50:00,42.52,42.52,42.48,42.5,21713.0,32.4762,32.4762,32.4457,32.461,21713.0
2016-01-06 12:55:00,42.5,42.52,42.48,42.49,31268.0,32.461,32.4762,32.4457,32.4533,31268.0
2016-01-06 13:00:00,42.49,42.51,42.48,42.5,36741.0,32.4533,32.4686,32.4457,32.461,36741.0
2016-01-06 13:05:00,42.5,42.51,42.47,42.48,14911.0,32.461,32.4686,32.438,32.4457,14911.0
2016-01-06 13:10:00,42.49,42.5,42.44,42.45,26118.0,32.4533,32.461,32.4151,32.4228,26118.0
2016-01-06 13:15:00,42.45,42.47,42.43,42.45,18557.0,32.4228,32.438,32.4075,32.4228,18557.0
2016-01-06 13:20:00,42.45,42.46,42.43,42.44,25138.0,32.4228,32.4304,32.4075,32.4151,25138.0
2016-01-06 13:25:00,42.45,42.46,42.42,42.44,89973.0,32.4228,32.4304,32.3999,32.4151,89973.0
2016-01-06 13:30:00,42.44,42.45,42.33,42.35,63036.0,32.4151,32.4228,32.3311,32.3464,63036.0
2016-01-06 13:35:00,42.35,42.4,42.34,42.39,23152.0,32.3464,32.3846,32.3388,32.3769,23152.0
2016-01-06 13:40:00,42.4,42.4,42.33,42.33,10706.0,32.3846,32.3846,32.3311,32.3311,10706.0
2016-01-06 13:45:00,42.32,42.35,42.32,42.34,17536.0,32.3235,32.3464,32.3235,32.3388,17536.0
2016-01-06 13:50:00,42.34,42.4,42.32,42.38,22735.0,32.3388,32.3846,32.3235,32.3693,22735.0
2016-01-06 13:55:00,42.38,42.39,42.34,42.35,15125.0,32.3693,32.3769,32.3388,32.3464,15125.0
2016-01-06 14:00:00,42.35,42.4,42.33,42.37,31836.0,32.3464,32.3846,32.3311,32.3617,31836.0
2016-01-06 14:05:00,42.37,42.41,42.31,42.4,25692.0,32.3617,32.3922,32.3158,32.3846,25692.0
2016-01-06 14:10:00,42.4,42.4,42.34,42.37,28782.0,32.3846,32.3846,32.3388,32.3617,28782.0
2016-01-06 14:15:00,42.38,42.4,42.35,42.38,23756.0,32.3693,32.3846,32.3464,32.3693,23756.0
2016-01-06 14:20:00,42.38,42.38,42.31,42.33,11886.0,32.3693,32.3693,32.3158,32.3311,11886.0
2016-01-06 14:25:00,42.33,42.36,42.31,42.35,14714.0,32.3311,32.354,32.3158,32.3464,14714.0
2016-01-06 14:30:00,42.35,42.36,42.33,42.34,18941.0,32.3464,32.354,32.3311,32.3388,18941.0
2016-01-06 14:35:00,42.34,42.36,42.3,42.34,14267.0,32.3388,32.354,32.3082,32.3388,14267.0
2016-01-06 14:40:00,42.35,42.35,42.23,42.25,23112.0,32.3464,32.3464,32.2547,32.27,23112.0
2016-01-06 14:45:00,42.26,42.26,42.19,42.24,33063.0,32.2777,32.2777,32.2242,32.2624,33063.0
2016-01-06 14:50:00,42.24,42.27,42.22,42.26,44145.0,32.2624,32.2853,32.2471,32.2777,44145.0
2016-01-06 14:55:00,42.27,42.29,42.25,42.27,121030.0,32.2853,32.3006,32.27,32.2853,121030.0
2016-01-06 15:00:00,42.27,42.34,42.26,42.34,87941.0,32.2853,32.3388,32.2777,32.3388,87941.0
2016-01-06 15:05:00,42.34,42.35,42.29,42.31,73572.0,32.3388,32.3464,32.3006,32.3158,73572.0
2016-01-06 15:10:00,42.32,42.35,42.3,42.34,19630.0,32.3235,32.3464,32.3082,32.3388,19630.0
2016-01-06 15:15:00,42.35,42.41,42.32,42.39,75777.0,32.3464,32.3922,32.3235,32.3769,75777.0
2016-01-06 15:20:00,42.39,42.4,42.32,42.38,65480.0,32.3769,32.3846,32.3235,32.3693,65480.0
2016-01-06 15:25:00,42.39,42.4,42.34,42.39,92921.0,32.3769,32.3846,32.3388,32.3769,92921.0
2016-01-06 15:30:00,42.39,42.47,42.37,42.46,118387.0,32.3769,32.438,32.3617,32.4304,118387.0
2016-01-06 15:35:00,42.47,42.56,42.43,42.54,126651.0,32.438,32.5068,32.4075,32.4915,126651.0
2016-01-06 15:40:00,42.54,42.55,42.5,42.52,67010.0,32.4915,32.4991,32.461,32.4762,67010.0
2016-01-06 15:45:00,42.52,42.52,42.49,42.52,147497.0,32.4762,32.4762,32.4533,32.4762,147497.0
2016-01-06 15:50:00,42.53,42.54,42.47,42.5,123405.0,32.4839,32.4915,32.438,32.461,123405.0
2016-01-06 15:55:00,42.5,42.57,42.47,42.57,220772.0,32.461,32.5144,32.438,32.5144,220772.0
2016-01-07 09:30:00,41.72,42.05,41.72,42.05,76923.0,31.8652,32.1173,31.8652,32.1173,76923.0
2016-01-07 09:35:00,42.03,42.03,41.9,42.0,19064.0,32.102,32.102,32.0027,32.0791,19064.0
2016-01-07 09:40:00,41.99,42.02,41.93,41.95,17932.0,32.0714,32.0943,32.0256,32.0409,17932.0
2016-01-07 09:45:00,41.95,42.08,41.92,42.0,51312.0,32.0409,32.1402,32.018,32.0791,51312.0
2016-01-07 09:50:00,42.0,42.03,41.96,42.0,25183.0,32.0791,32.102,32.0485,32.0791,25183.0
2016-01-07 09:55:00,42.01,42.03,41.97,42.01,19483.0,32.0867,32.102,32.0562,32.0867,19483.0
2016-01-07 10:00:00,41.99,42.03,41.97,42.02,29693.0,32.0714,32.102,32.0562,32.0943,29693.0
2016-01-07 10:05:00,42.01,42.05,42.0,42.01,17777.0,32.0867,32.1173,32.0791,32.0867,17777.0
2016-01-07 10:10:00,42.02,42.02,41.99,42.02,50758.0,32.0943,32.0943,32.0714,32.0943,50758.0
2016-01-07 10:15:00,42.02,42.03,41.91,42.0,148503.0,32.0943,32.102,32.0103,32.0791,148503.0
2016-01-07 10:20:00,42.0,42.01,41.91,41.93,26882.0,32.0791,32.0867,32.0103,32.0256,26882.0
2016-01-07 10:25:00,41.92,42.01,41.92,41.98,81969.0,32.018,32.0867,32.018,32.0638,81969.0
2016-01-07 10:30:00,41.98,41.99,41.89,41.92,76026.0,32.0638,32.0714,31.995,32.018,76026.0
2016-01-07 10:35:00,41.91,41.93,41.88,41.92,15489.0,32.0103,32.0256,31.9874,32.018,15489.0
2016-01-07 10:40:00,41.93,42.02,41.92,42.02,39688.0,32.0256,32.0943,32.018,32.0943,39688.0
2016-01-07 10:45:00,42.01,42.05,41.97,41.98,100903.0,32.0867,32.1173,32.0562,32.0638,100903.0
2016-01-07 10:50:00,41.98,42.01,41.97,41.99,32540.0,32.0638,32.0867,32.0562,32.0714,32540.0
2016-01-07 10:55:00,42.0,42.0,41.93,41.94,13097.0,32.0791,32.0791,32.0256,32.0332,13097.0
2016-01-07 11:00:00,41.94,41.95,41.89,41.91,22785.0,32.0332,32.0409,31.995,32.0103,22785.0
2016-01-07 11:05:00,41.91,41.94,41.9,41.9,55815.0,32.0103,32.0332,32.0027,32.0027,55815.0
2016-01-07 11:10:00,41.9,41.9,41.86,41.88,14089.0,32.0027,32.0027,31.9721,31.9874,14089.0
2016-01-07 11:15:00,41.88,41.93,41.87,41.87,26667.0,31.9874,32.0256,31.9798,31.9798,26667.0
2016-01-07 11:20:00,41.88,41.91,41.85,41.87,22182.0,31.9874,32.0103,31.9645,31.9798,22182.0
2016-01-07 11:25:00,41.88,41.92,41.86,41.88,19720.0,31.9874,32.018,31.9721,31.9874,19720.0
2016-01-07 11:30:00,41.88,41.91,41.86,41.9,56651.0,31.9874,32.0103,31.9721,32.0027,56651.0
2016-01-07 11:35:00,41.89,41.89,41.84,41.85,37612.0,31.995,31.995,31.9569,31.9645,37612.0
2016-01-07 11:40:00,41.87,41.89,41.85,41.85,39675.0,31.9798,31.995,31.9645,31.9645,39675.0
2016-01-07 11:45:00,41.85,41.86,41.81,41.84,46395.0,31.9645,31.9721,31.9339,31.9569,46395.0
2016-01-07 11:50:00,41.84,41.86,41.8,41.81,61082.0,31.9569,31.9721,31.9263,31.9339,61082.0
2016-01-07 11:55:00,41.82,41.85,41.81,41.83,16246.0,31.9416,31.9645,31.9339,31.9492,16246.0
2016-01-07 12:00:00,41.83,41.86,41.82,41.84,59886.0,31.9492,31.9721,31.9416,31.9569,59886.0
2016-01-07 12:05:00,41.85,41.91,41.85,41.89,16157.0,31.9645,32.0103,31.9645,31.995,16157.0
2016-01-07 12:10:00,41.88,41.92,41.88,41.91,16672.0,31.9874,32.018,31.9874,32.0103,16672.0
2016-01-07 12:15:00,41.91,41.93,41.9,41.9,42576.0,32.0103,32.0256,32.0027,32.0027,42576.0
2016-01-07 12:20:00,41.9,41.94,41.89,41.89,20738.0,32.0027,32.0332,31.995,31.995,20738.0
2016-01-07 12:25:00,41.89,41.9,41.86,41.88,13389.0,31.995,32.0027,31.9721,31.9874,13389.0
2016-01-07 12:30:00,41.89,41.91,41.87,41.87,22493.0,31.995,32.0103,31.9798,31.9798,22493.0
2016-01-07 12:35:00,41.88,41.89,41.82,41.83,20275.0,31.9874,31.995,31.9416,31.9492,20275.0
2016-01-07 12:40:00,41.83,41.91,41.83,41.89,24072.0,31.9492,32.0103,31.9492,31.995,24072.0
2016-01-07 12:45:00,41.89,42.0,41.88,41.99,18125.0,31.995,32.0791,31.9874,32.0714,18125.0
2016-01-07 12:50:00,41.99,42.0,41.97,41.98,19619.0,32.0714,32.0791,32.0562,32.0638,19619.0
2016-01-07 12:55:00,41.98,42.04,41.97,41.98,33094.0,32.0638,32.1096,32.0562,32.0638,33094.0
2016-01-07 13:00:00,41.98,41.99,41.93,41.95,45626.0,32.0638,32.0714,32.0256,32.0409,45626.0
2016-01-07 13:05:00,41.94,41.97,41.93,41.95,33230.0,32.0332,32.0562,32.0256,32.0409,33230.0
2016-01-07 13:10:00,41.96,41.96,41.84,41.87,30890.0,32.0485,32.0485,31.9569,31.9798,30890.0
2016-01-07 13:15:00,41.88,41.88,41.82,41.84,26743.0,31.9874,31.9874,31.9416,31.9569,26743.0
2016-01-07 13:20:00,41.84,41.85,41.78,41.82,25983.0,31.9569,31.9645,31.911,31.9416,25983.0
2016-01-07 13:25:00,41.82,41.88,41.82,41.86,20420.0,31.9416,31.9874,31.9416,31.9721,20420.0
2016-01-07 13:30:00,41.85,41.86,41.8,41.83,31945.0,31.9645,31.9721,31.9263,31.9492,31945.0
2016-01-07 13:35:00,41.84,41.85,41.76,41.79,39666.0,31.9569,31.9645,31.8958,31.9187,39666.0
2016-01-07 13:40:00,41.79,41.81,41.75,41.78,33430.0,31.9187,31.9339,31.8881,31.911,33430.0
2016-01-07 13:45:00,41.79,41.86,41.78,41.86,30106.0,31.9187,31.9721,31.911,31.9721,30106.0
2016-01-07 13:50:00,41.86,41.92,41.85,41.92,18412.0,31.9721,32.018,31.9645,32.018,18412.0
2016-01-07 13:55:00,41.91,41.94,41.89,41.9,27345.0,32.0103,32.0332,31.995,32.0027,27345.0
2016-01-07 14:00:00,41.9,41.9,41.78,41.78,71149.0,32.0027,32.0027,31.911,31.911,71149.0
2016-01-07 14:05:00,41.78,41.79,41.75,41.78,57406.0,31.911,31.9187,31.8881,31.911,57406.0
2016-01-07 14:10:00,41.78,41.86,41.76,41.83,41161.0,31.911,31.9721,31.8958,31.9492,41161.0
2016-01-07 14:15:00,41.84,41.88,41.82,41.87,29886.0,31.9569,31.9874,31.9416,31.9798,29886.0
2016-01-07 14:20:00,41.86,41.88,41.81,41.81,37173.0,31.9721,31.9874,31.9339,31.9339,37173.0
2016-01-07 14:25:00,41.81,41.84,41.77,41.77,108809.0,31.9339,31.9569,31.9034,31.9034,108809.0
2016-01-07 14:30:00,41.77,41.81,41.71,41.74,57140.0,31.9034,31.9339,31.8576,31.8805,57140.0
2016-01-07 14:35:00,41.75,41.76,41.69,41.71,53136.0,31.8881,31.8958,31.8423,31.8576,53136.0
2016-01-07 14:40:00,41.7,41.77,41.7,41.76,148770.0,31.8499,31.9034,31.8499,31.8958,148770.0
2016-01-07 14:45:00,41.75,41.78,41.74,41.76,38757.0,31.8881,31.911,31.8805,31.8958,38757.0
2016-01-07 14:50:00,41.76,41.76,41.7,41.7,45871.0,31.8958,31.8958,31.8499,31.8499,45871.0
2016-01-07 14:55:00,41.7,41.71,41.6,41.61,23396.0,31.8499,31.8576,31.7736,31.7812,23396.0
2016-01-07 15:00:00,41.61,41.61,41.55,41.57,26227.0,31.7812,31.7812,31.7354,31.7506,26227.0
2016-01-07 15:05:00,41.56,41.59,41.51,41.52,51791.0,31.743,31.7659,31.7048,31.7124,51791.0
2016-01-07 15:10:00,41.53,41.59,41.5,41.52,60612.0,31.7201,31.7659,31.6972,31.7124,60612.0
2016-01-07 15:15:00,41.53,41.56,41.5,41.52,21354.0,31.7201,31.743,31.6972,31.7124,21354.0
2016-01-07 15:20:00,41.52,41.52,41.45,41.47,43805.0,31.7124,31.7124,31.659,31.6743,43805.0
2016-01-07 15:25:00,41.46,41.46,41.37,41.38,37485.0,31.6666,31.6666,31.5979,31.6055,37485.0
2016-01-07 15:30:00,41.38,41.46,41.37,41.46,55218.0,31.6055,31.6666,31.5979,31.6666,55218.0
2016-01-07 15:35:00,41.46,41.58,41.43,41.56,35523.0,31.6666,31.7583,31.6437,31.743,35523.0
2016-01-07 15:40:00,41.55,41.58,41.53,41.54,36435.0,31.7354,31.7583,31.7201,31.7277,36435.0
2016-01-07 15:45:00,41.54,41.62,41.51,41.57,70912.0,31.7277,31.7888,31.7048,31.7506,70912.0
2016-01-07 15:50:00,41.57,41.59,41.53,41.57,78561.0,31.7506,31.7659,31.7201,31.7506,78561.0
2016-01-07 15:55:00,41.57,41.61,41.44,41.44,208755.0,31.7506,31.7812,31.6513,31.6513,208755.0
2016-01-08 09:30:00,41.57,41.77,41.57,41.75,38551.0,31.7506,31.9034,31.7506,31.8881,38551.0
2016-01-08 09:35:00,41.75,41.87,41.59,41.59,23973.0,31.8881,31.9798,31.7659,31.7659,23973.0
2016-01-08 09:40:00,41.57,41.57,41.5,41.52,17482.0,31.7506,31.7506,31.6972,31.7124,17482.0
2016-01-08 09:45:00,41.54,41.61,41.54,41.58,22978.0,31.7277,31.7812,31.7277,31.7583,22978.0
2016-01-08 09:50:00,41.59,41.76,41.57,41.74,34931.0,31.7659,31.8958,31.7506,31.8805,34931.0
2016-01-08 09:55:00,41.75,41.8,41.71,41.79,20615.0,31.8881,31.9263,31.8576,31.9187,20615.0
2016-01-08 10:00:00,41.78,41.78,41.66,41.71,68040.0,31.911,31.911,31.8194,31.8576,68040.0
2016-01-08 10:05:00,41.7,41.76,41.68,41.69,48141.0,31.8499,31.8958,31.8347,31.8423,48141.0
2016-01-08 10:10:00,41.69,41.79,41.67,41.73,80086.0,31.8423,31.9187,31.827,31.8728,80086.0
2016-01-08 10:15:00,41.73,41.84,41.72,41.77,20039.0,31.8728,31.9569,31.8652,31.9034,20039.0
2016-01-08 10:20:00,41.77,41.78,41.67,41.71,101143.0,31.9034,31.911,31.827,31.8576,101143.0
2016-01-08 10:25:00,41.71,41.78,41.7,41.73,36487.0,31.8576,31.911,31.8499,31.8728,36487.0
2016-01-08 10:30:00,41.73,41.76,41.72,41.76,37566.0,31.8728,31.8958,31.8652,31.8958,37566.0
2016-01-08 10:35:00,41.76,41.76,41.59,41.63,43510.0,31.8958,31.8958,31.7659,31.7965,43510.0
2016-01-08 10:40:00,41.62,41.65,41.61,41.62,28560.0,31.7888,31.8117,31.7812,31.7888,28560.0
2016-01-08 10:45:00,41.61,41.72,41.61,41.67,26188.0,31.7812,31.8652,31.7812,31.827,26188.0
2016-01-08 10:50:00,41.67,41.67,41.45,41.46,20804.0,31.827,31.827,31.659,31.6666,20804.0
2016-01-08 10:55:00,41.45,41.47,41.42,41.42,41626.0,31.659,31.6743,31.6361,31.6361,41626.0
2016-01-08 11:00:00,41.42,41.47,41.4,41.41,21266.0,31.6361,31.6743,31.6208,31.6284,21266.0
2016-01-08 11:05:00,41.42,41.5,41.42,41.45,25361.0,31.6361,31.6972,31.6361,31.659,25361.0
2016-01-08 11:10:00,41.44,41.45,41.35,41.38,14726.0,31.6513,31.659,31.5826,31.6055,14726.0
2016-01-08 11:15:00,41.38,41.39,41.32,41.33,16632.0,31.6055,31.6132,31.5597,31.5673,16632.0
2016-01-08 11:20:00,41.32,41.33,41.27,41.32,15352.0,31.5597,31.5673,31.5215,31.5597,15352.0
2016-01-08 11:25:00,41.32,41.32,41.25,41.29,10657.0,31.5597,31.5597,31.5062,31.5368,10657.0
2016-01-08 11:30:00,41.28,41.29,41.15,41.19,26504.0,31.5291,31.5368,31.4298,31.4604,26504.0
2016-01-08 11:35:00,41.18,41.18,41.15,41.17,18452.0,31.4528,31.4528,31.4298,31.4451,18452.0
2016-01-08 11:40:00,41.16,41.24,41.12,41.24,49853.0,31.4375,31.4986,31.4069,31.4986,49853.0
2016-01-08 11:45:00,41.24,41.32,41.24,41.32,57487.0,31.4986,31.5597,31.4986,31.5597,57487.0
2016-01-08 11:50:00,41.32,41.39,41.3,41.37,65157.0,31.5597,31.6132,31.5444,31.5979,65157.0
2016-01-08 11:55:00,41.37,41.44,41.35,41.4,43707.0,31.5979,31.6513,31.5826,31.6208,43707.0
2016-01-08 12:00:00,41.41,41.47,41.4,41.45,68707.0,31.6284,31.6743,31.6208,31.659,68707.0
2016-01-08 12:05:00,41.45,41.53,41.45,41.52,57892.0,31.659,31.7201,31.659,31.7124,57892.0
2016-01-08 12:10:00,41.52,41.59,41.51,41.58,104337.0,31.7124,31.7659,31.7048,31.7583,104337.0
2016-01-08 12:15:00,41.58,41.62,41.53,41.6,52151.0,31.7583,31.7888,31.7201,31.7736,52151.0
2016-01-08 12:20:00,41.61,41.71,41.59,41.68,59754.0,31.7812,31.8576,31.7659,31.8347,59754.0
2016-01-08 12:25:00,41.68,41.7,41.65,41.68,65438.0,31.8347,31.8499,31.8117,31.8347,65438.0
2016-01-08 12:30:00,41.69,41.69,41.58,41.65,40165.0,31.8423,31.8423,31.7583,31.8117,40165.0
2016-01-08 12:35:00,41.65,41.67,41.55,41.55,28311.0,31.8117,31.827,31.7354,31.7354,28311.0
2016-01-08 12:40:00,41.55,41.58,41.53,41.57,13955.0,31.7354,31.7583,31.7201,31.7506,13955.0
2016-01-08 12:45:00,41.57,41.62,41.56,41.6,7470.0,31.7506,31.7888,31.743,31.7736,7470.0
2016-01-08 12:50:00,41.6,41.6,41.52,41.58,18514.0,31.7736,31.7736,31.7124,31.7583,18514.0
2016-01-08 12:55:00,41.59,41.71,41.57,41.7,67789.0,31.7659,31.8576,31.7506,31.8499,67789.0
2016-01-08 13:00:00,41.7,41.74,41.64,41.69,71553.0,31.8499,31.8805,31.8041,31.8423,71553.0
2016-01-08 13:05:00,41.7,41.71,41.65,41.7,64520.0,31.8499,31.8576,31.8117,31.8499,64520.0
2016-01-08 13:10:00,41.69,41.71,41.66,41.7,46576.0,31.8423,31.8576,31.8194,31.8499,46576.0
2016-01-08 13:15:00,41.7,41.72,41.67,41.71,77626.0,31.8499,31.8652,31.827,31.8576,77626.0
2016-01-08 13:20:00,41.71,41.78,41.71,41.75,36161.0,31.8576,31.911,31.8576,31.8881,36161.0
2016-01-08 13:25:00,41.75,41.8,41.72,41.74,37011.0,31.8881,31.9263,31.8652,31.8805,37011.0
2016-01-08 13:30:00,41.75,41.8,41.74,41.74,22040.0,31.8881,31.9263,31.8805,31.8805,22040.0
2016-01-08 13:35:00,41.75,41.77,41.73,41.75,24982.0,31.8881,31.9034,31.8728,31.8881,24982.0
2016-01-08 13:40:00,41.75,41.77,41.72,41.73,21906.0,31.8881,31.9034,31.8652,31.8728,21906.0
2016-01-08 13:45:00,41.73,41.73,41.66,41.68,73899.0,31.8728,31.8728,31.8194,31.8347,73899.0
2016-01-08 13:50:00,41.68,41.7,41.6,41.62,81486.0,31.8347,31.8499,31.7736,31.7888,81486.0
2016-01-08 13:55:00,41.62,41.63,41.53,41.53,25726.0,31.7888,31.7965,31.7201,31.7201,25726.0
2016-01-08 14:00:00,41.54,41.66,41.52,41.65,38087.0,31.7277,31.8194,31.7124,31.8117,38087.0
2016-01-08 14:05:00,41.65,41.68,41.63,41.63,104347.0,31.8117,31.8347,31.7965,31.7965,104347.0
2016-01-08 14:10:00,41.63,41.65,41.58,41.65,73198.0,31.7965,31.8117,31.7583,31.8117,73198.0
2016-01-08 14:15:00,41.64,41.69,41.6,41.68,68576.0,31.8041,31.8423,31.7736,31.8347,68576.0
2016-01-08 14:20:00,41.68,41.68,41.58,41.58,138366.0,31.8347,31.8347,31.7583,31.7583,138366.0
2016-01-08 14:25:00,41.57,41.58,41.52,41.54,31110.0,31.7506,31.7583,31.7124,31.7277,31110.0
2016-01-08 14:30:00,41.53,41.53,41.48,41.52,30195.0,31.7201,31.7201,31.6819,31.7124,30195.0
2016-01-08 14:35:00,41.52,41.53,41.46,41.47,27754.0,31.7124,31.7201,31.6666,31.6743,27754.0
2016-01-08 14:40:00,41.46,41.52,41.43,41.5,161229.0,31.6666,31.7124,31.6437,31.6972,161229.0
2016-01-08 14:45:00,41.5,41.58,41.5,41.53,105741.0,31.6972,31.7583,31.6972,31.7201,105741.0
2016-01-08 14:50:00,41.52,41.53,41.47,41.52,19673.0,31.7124,31.7201,31.6743,31.7124,19673.0
2016-01-08 14:55:00,41.51,41.51,41.45,41.45,14335.0,31.7048,31.7048,31.659,31.659,14335.0
2016-01-08 15:00:00,41.44,41.45,41.4,41.42,16500.0,31.6513,31.659,31.6208,31.6361,16500.0
2016-01-08 15:05:00,41.42,41.46,41.41,41.42,10728.0,31.6361,31.6666,31.6284,31.6361,10728.0
2016-01-08 15:10:00,41.42,41.45,41.37,41.4,18138.0,31.6361,31.659,31.5979,31.6208,18138.0
2016-01-08 15:15:00,41.41,41.44,41.36,41.36,20307.0,31.6284,31.6513,31.5902,31.5902,20307.0
2016-01-08 15:20:00,41.35,41.36,41.32,41.32,14122.0,31.5826,31.5902,31.5597,31.5597,14122.0
2016-01-08 15:25:00,41.32,41.35,41.26,41.29,21983.0,31.5597,31.5826,31.5139,31.5368,21983.0
2016-01-08 15:30:00,41.28,41.3,41.19,41.3,55632.0,31.5291,31.5444,31.4604,31.5444,55632.0
2016-01-08 15:35:00,41.3,41.35,41.26,41.29,92698.0,31.5444,31.5826,31.5139,31.5368,92698.0
2016-01-08 15:40:00,41.29,41.3,41.18,41.19,66994.0,31.5368,31.5444,31.4528,31.4604,66994.0
2016-01-08 15:45:00,41.18,41.2,41.1,41.12,53443.0,31.4528,31.468,31.3917,31.4069,53443.0
2016-01-08 15:50:00,41.11,41.15,41.04,41.05,61267.0,31.3993,31.4298,31.3458,31.3535,61267.0
2016-01-08 15:55:00,41.05,41.1,41.0,41.08,141664.0,31.3535,31.3917,31.3153,31.3764,141664.0
2016-01-11 09:30:00,41.22,41.43,41.22,41.36,33295.0,31.4833,31.6437,31.4833,31.5902,33295.0
2016-01-11 09:35:00,41.34,41.34,41.15,41.19,37630.0,31.575,31.575,31.4298,31.4604,37630.0
2016-01-11 09:40:00,41.17,41.27,41.15,41.27,8759.0,31.4451,31.5215,31.4298,31.5215,8759.0
2016-01-11 09:45:00,41.28,41.28,41.11,41.12,51713.0,31.5291,31.5291,31.3993,31.4069,51713.0
2016-01-11 09:50:00,41.13,41.14,41.02,41.05,20735.0,31.4146,31.4222,31.3306,31.3535,20735.0
2016-01-11 09:55:00,41.05,41.11,41.01,41.04,12821.0,31.3535,31.3993,31.3229,31.3458,12821.0
2016-01-11 10:00:00,41.03,41.12,41.0,41.08,35733.0,31.3382,31.4069,31.3153,31.3764,35733.0
2016-01-11 10:05:00,41.07,41.08,40.95,41.01,33696.0,31.3687,31.3764,31.2771,31.3229,33696.0
2016-01-11 10:10:00,41.01,41.09,41.01,41.06,44014.0,31.3229,31.384,31.3229,31.3611,44014.0
2016-01-11 10:15:00,41.05,41.06,41.0,41.05,61243.0,31.3535,31.3611,31.3153,31.3535,61243.0
2016-01-11 10:20:00,41.06,41.15,41.05,41.11,28785.0,31.3611,31.4298,31.3535,31.3993,28785.0
2016-01-11 10:25:00,41.12,41.15,41.09,41.13,16545.0,31.4069,31.4298,31.384,31.4146,16545.0
2016-01-11 10:30:00,41.15,41.24,41.15,41.23,35396.0,31.4298,31.4986,31.4298,31.491,35396.0
2016-01-11 10:35:00,41.23,41.25,41.16,41.16,22868.0,31.491,31.5062,31.4375,31.4375,22868.0
2016-01-11 10:40:00,41.17,41.26,41.17,41.25,30673.0,31.4451,31.5139,31.4451,31.5062,30673.0
2016-01-11 10:45:00,41.26,41.26,41.18,41.22,48687.0,31.5139,31.5139,31.4528,31.4833,48687.0
2016-01-11 10:50:00,41.22,41.33,41.12,41.13,109774.0,31.4833,31.5673,31.4069,31.4146,109774.0
2016-01-11 10:55:00,41.13,41.14,41.07,41.1,33666.0,31.4146,31.4222,31.3687,31.3917,33666.0
2016-01-11 11:00:00,41.09,41.1,41.05,41.08,33893.0,31.384,31.3917,31.3535,31.3764,33893.0
2016-01-11 11:05:00,41.07,41.09,41.05,41.09,27830.0,31.3687,31.384,31.3535,31.384,27830.0
2016-01-11 11:10:00,41.09,41.22,41.08,41.22,24908.0,31.384,31.4833,31.3764,31.4833,24908.0
2016-01-11 11:15:00,41.21,41.27,41.2,41.23,22827.0,31.4757,31.5215,31.468,31.491,22827.0
2016-01-11 11:20:00,41.23,41.23,41.16,41.18,28834.0,31.491,31.491,31.4375,31.4528,28834.0
2016-01-11 11:25:00,41.17,41.21,41.13,41.2,42326.0,31.4451,31.4757,31.4146,31.468,42326.0
2016-01-11 11:30:00,41.21,41.21,41.15,41.19,26677.0,31.4757,31.4757,31.4298,31.4604,26677.0
2016-01-11 11:35:00,41.17,41.26,41.16,41.24,30579.0,31.4451,31.5139,31.4375,31.4986,30579.0
2016-01-11 11:40:00,41.24,41.32,41.24,41.25,24894.0,31.4986,31.5597,31.4986,31.5062,24894.0
2016-01-11 11:45:00,41.24,41.34,41.24,41.3,32025.0,31.4986,31.575,31.4986,31.5444,32025.0
2016-01-11 11:50:00,41.3,41.34,41.27,41.3,25099.0,31.5444,31.575,31.5215,31.5444,25099.0
2016-01-11 11:55:00,41.3,41.31,41.21,41.24,31131.0,31.5444,31.5521,31.4757,31.4986,31131.0
2016-01-11 12:00:00,41.24,41.28,41.24,41.28,26494.0,31.4986,31.5291,31.4986,31.5291,26494.0
2016-01-11 12:05:00,41.28,41.31,41.28,41.29,16349.0,31.5291,31.5521,31.5291,31.5368,16349.0
2016-01-11 12:10:00,41.29,41.33,41.28,41.29,22721.0,31.5368,31.5673,31.5291,31.5368,22721.0
2016-01-11 12:15:00,41.28,41.29,41.19,41.2,26692.0,31.5291,31.5368,31.4604,31.468,26692.0
2016-01-11 12:20:00,41.21,41.22,41.16,41.21,26324.0,31.4757,31.4833,31.4375,31.4757,26324.0
2016-01-11 12:25:00,41.21,41.21,41.16,41.17,19810.0,31.4757,31.4757,31.4375,31.4451,19810.0
2016-01-11 12:30:00,41.18,41.24,41.18,41.23,13241.0,31.4528,31.4986,31.4528,31.491,13241.0
2016-01-11 12:35:00,41.22,41.24,41.16,41.19,21024.0,31.4833,31.4986,31.4375,31.4604,21024.0
2016-01-11 12:40:00,41.19,41.22,41.16,41.22,15165.0,31.4604,31.4833,31.4375,31.4833,15165.0
2016-01-11 12:45:00,41.21,41.24,41.2,41.22,20597.0,31.4757,31.4986,31.468,31.4833,20597.0
2016-01-11 12:50:00,41.21,41.24,41.18,41.19,20105.0,31.4757,31.4986,31.4528,31.4604,20105.0
2016-01-11 12:55:00,41.18,41.19,41.15,41.19,25659.0,31.4528,31.4604,31.4298,31.4604,25659.0
2016-01-11 13:00:00,41.19,41.23,41.17,41.23,15925.0,31.4604,31.491,31.4451,31.491,15925.0
2016-01-11 13:05:00,41.23,41.23,41.19,41.19,21059.0,31.491,31.491,31.4604,31.4604,21059.0
2016-01-11 13:10:00,41.19,41.24,41.12,41.13,27686.0,31.4604,31.4986,31.4069,31.4146,27686.0
2016-01-11 13:15:00,41.14,41.19,41.13,41.19,18268.0,31.4222,31.4604,31.4146,31.4604,18268.0
2016-01-11 13:20:00,41.19,41.19,41.14,41.14,23195.0,31.4604,31.4604,31.4222,31.4222,23195.0
2016-01-11 13:25:00,41.15,41.15,41.08,41.08,24691.0,31.4298,31.4298,31.3764,31.3764,24691.0
2016-01-11 13:30:00,41.09,41.12,41.08,41.09,27983.0,31.384,31.4069,31.3764,31.384,27983.0
2016-01-11 13:35:00,41.09,41.1,40.98,41.02,69827.0,31.384,31.3917,31.3,31.3306,69827.0
2016-01-11 13:40:00,41.01,41.03,40.97,40.98,23008.0,31.3229,31.3382,31.2924,31.3,23008.0
2016-01-11 13:45:00,40.97,40.97,40.88,40.89,22665.0,31.2924,31.2924,31.2236,31.2313,22665.0
2016-01-11 13:50:00,40.89,40.93,40.85,40.93,34297.0,31.2313,31.2618,31.2007,31.2618,34297.0
2016-01-11 13:55:00,40.93,41.0,40.91,40.97,33439.0,31.2618,31.3153,31.2465,31.2924,33439.0
2016-01-11 14:00:00,40.98,41.0,40.92,40.98,49456.0,31.3,31.3153,31.2542,31.3,49456.0
2016-01-11 14:05:00,40.97,41.08,40.97,41.07,44544.0,31.2924,31.3764,31.2924,31.3687,44544.0
2016-01-11 14:10:00,41.07,41.15,41.04,41.05,32542.0,31.3687,31.4298,31.3458,31.3535,32542.0
2016-01-11 14:15:00,41.05,41.13,41.05,41.11,31946.0,31.3535,31.4146,31.3535,31.3993,31946.0
2016-01-11 14:20:00,41.11,41.12,41.06,41.09,26107.0,31.3993,31.4069,31.3611,31.384,26107.0
2016-01-11 14:25:00,41.1,41.16,41.06,41.09,42117.0,31.3917,31.4375,31.3611,31.384,42117.0
2016-01-11 14:30:00,41.11,41.11,41.04,41.04,100295.0,31.3993,31.3993,31.3458,31.3458,100295.0
2016-01-11 14:35:00,41.05,41.05,40.98,41.03,31581.0,31.3535,31.3535,31.3,31.3382,31581.0
2016-01-11 14:40:00,41.03,41.07,40.97,41.0,37761.0,31.3382,31.3687,31.2924,31.3153,37761.0
2016-01-11 14:45:00,41.0,41.01,40.97,40.99,31826.0,31.3153,31.3229,31.2924,31.3076,31826.0
2016-01-11 14:50:00,40.98,40.99,40.93,40.93,32623.0,31.3,31.3076,31.2618,31.2618,32623.0
2016-01-11 14:55:00,40.93,40.94,40.89,40.9,31931.0,31.2618,31.2695,31.2313,31.2389,31931.0
2016-01-11 15:00:00,40.9,40.93,40.88,40.89,55735.0,31.2389,31.2618,31.2236,31.2313,55735.0
2016-01-11 15:05:00,40.89,40.89,40.8,40.83,48903.0,31.2313,31.2313,31.1625,31.1854,48903.0
2016-01-11 15:10:00,40.82,40.82,40.75,40.76,51592.0,31.1778,31.1778,31.1243,31.132,51592.0
2016-01-11 15:15:00,40.77,40.77,40.72,40.77,43482.0,31.1396,31.1396,31.1014,31.1396,43482.0
2016-01-11 15:20:00,40.76,40.86,40.74,40.86,47385.0,31.132,31.2083,31.1167,31.2083,47385.0
2016-01-11 15:25:00,40.85,40.94,40.85,40.91,60365.0,31.2007,31.2695,31.2007,31.2465,60365.0
2016-01-11 15:30:00,40.91,41.01,40.9,40.99,66515.0,31.2465,31.3229,31.2389,31.3076,66515.0
2016-01-11 15:35:00,40.99,41.12,40.98,41.07,66602.0,31.3076,31.4069,31.3,31.3687,66602.0
2016-01-11 15:40:00,41.08,41.16,41.06,41.13,62623.0,31.3764,31.4375,31.3611,31.4146,62623.0
2016-01-11 15:45:00,41.14,41.16,41.04,41.08,83181.0,31.4222,31.4375,31.3458,31.3764,83181.0
2016-01-11 15:50:00,41.08,41.13,41.08,41.13,69638.0,31.3764,31.4146,31.3764,31.4146,69638.0
2016-01-11 15:55:00,41.13,41.13,41.02,41.03,203985.0,31.4146,31.4146,31.3306,31.3382,203985.0
2016-01-12 09:30:00,41.46,41.46,41.06,41.08,31990.0,31.6666,31.6666,31.3611,31.3764,31990.0
2016-01-12 09:35:00,41.08,41.15,40.88,40.94,26836.0,31.3764,31.4298,31.2236,31.2695,26836.0
2016-01-12 09:40:00,40.95,41.02,40.83,40.83,26091.0,31.2771,31.3306,31.1854,31.1854,26091.0
2016-01-12 09:45:00,40.83,40.87,40.74,40.74,26498.0,31.1854,31.216,31.1167,31.1167,26498.0
2016-01-12 09:50:00,40.73,40.76,40.65,40.71,26311.0,31.1091,31.132,31.048,31.0938,26311.0
2016-01-12 09:55:00,40.7,40.71,40.67,40.7,16263.0,31.0861,31.0938,31.0632,31.0861,16263.0
2016-01-12 10:00:00,40.69,40.7,40.6,40.61,21330.0,31.0785,31.0861,31.0098,31.0174,21330.0
2016-01-12 10:05:00,40.61,40.65,40.53,40.57,26624.0,31.0174,31.048,30.9563,30.9869,26624.0
2016-01-12 10:10:00,40.58,40.67,40.54,40.54,44723.0,30.9945,31.0632,30.9639,30.9639,44723.0
2016-01-12 10:15:00,40.54,40.56,40.47,40.53,31156.0,30.9639,30.9792,30.9105,30.9563,31156.0
2016-01-12 10:20:00,40.53,40.54,40.47,40.48,25312.0,30.9563,30.9639,30.9105,30.9181,25312.0
2016-01-12 10:25:00,40.48,40.58,40.47,40.58,25644.0,30.9181,30.9945,30.9105,30.9945,25644.0
2016-01-12 10:30:00,40.58,40.59,40.52,40.53,69838.0,30.9945,31.0021,30.9487,30.9563,69838.0
2016-01-12 10:35:00,40.53,40.56,40.46,40.48,104355.0,30.9563,30.9792,30.9028,30.9181,104355.0
2016-01-12 10:40:00,40.49,40.55,40.48,40.52,14932.0,30.9257,30.9716,30.9181,30.9487,14932.0
2016-01-12 10:45:00,40.51,40.55,40.48,40.48,22190.0,30.941,30.9716,30.9181,30.9181,22190.0
2016-01-12 10:50:00,40.48,40.56,40.48,40.56,27801.0,30.9181,30.9792,30.9181,30.9792,27801.0
2016-01-12 10:55:00,40.57,40.6,40.55,40.55,35395.0,30.9869,31.0098,30.9716,30.9716,35395.0
2016-01-12 11:00:00,40.54,40.56,40.51,40.52,25515.0,30.9639,30.9792,30.941,30.9487,25515.0
2016-01-12 11:05:00,40.52,40.53,40.49,40.52,33738.0,30.9487,30.9563,30.9257,30.9487,33738.0
2016-01-12 11:10:00,40.51,40.53,40.48,40.51,31194.0,30.941,30.9563,30.9181,30.941,31194.0
2016-01-12 11:15:00,40.51,40.63,40.5,40.62,20057.0,30.941,31.0327,30.9334,31.025,20057.0
2016-01-12 11:20:00,40.62,40.63,40.57,40.57,9666.0,31.025,31.0327,30.9869,30.9869,9666.0
2016-01-12 11:25:00,40.57,40.58,40.52,40.58,15212.0,30.9869,30.9945,30.9487,30.9945,15212.0
2016-01-12 11:30:00,40.57,40.57,40.47,40.48,17072.0,30.9869,30.9869,30.9105,30.9181,17072.0
2016-01-12 11:35:00,40.48,40.48,40.37,40.39,27050.0,30.9181,30.9181,30.8341,30.8494,27050.0
2016-01-12 11:40:00,40.39,40.47,40.39,40.45,81731.0,30.8494,30.9105,30.8494,30.8952,81731.0
2016-01-12 11:45:00,40.45,40.52,40.43,40.51,58200.0,30.8952,30.9487,30.8799,30.941,58200.0
2016-01-12 11:50:00,40.51,40.53,40.46,40.47,24155.0,30.941,30.9563,30.9028,30.9105,24155.0
2016-01-12 11:55:00,40.47,40.48,40.45,40.45,85367.0,30.9105,30.9181,30.8952,30.8952,85367.0
2016-01-12 12:00:00,40.45,40.5,40.43,40.5,64527.0,30.8952,30.9334,30.8799,30.9334,64527.0
2016-01-12 12:05:00,40.51,40.51,40.47,40.47,11003.0,30.941,30.941,30.9105,30.9105,11003.0
2016-01-12 12:10:00,40.48,40.5,40.44,40.5,54618.0,30.9181,30.9334,30.8876,30.9334,54618.0
2016-01-12 12:15:00,40.5,40.5,40.45,40.45,44958.0,30.9334,30.9334,30.8952,30.8952,44958.0
2016-01-12 12:20:00,40.46,40.49,40.44,40.46,46522.0,30.9028,30.9257,30.8876,30.9028,46522.0
2016-01-12 12:25:00,40.47,40.53,40.46,40.5,19313.0,30.9105,30.9563,30.9028,30.9334,19313.0
2016-01-12 12:30:00,40.5,40.51,40.43,40.43,28905.0,30.9334,30.941,30.8799,30.8799,28905.0
2016-01-12 12:35:00,40.43,40.43,40.38,40.38,14519.0,30.8799,30.8799,30.8417,30.8417,14519.0
2016-01-12 12:40:00,40.37,40.4,40.33,40.4,26683.0,30.8341,30.857,30.8035,30.857,26683.0
2016-01-12 12:45:00,40.39,40.48,40.39,40.45,35473.0,30.8494,30.9181,30.8494,30.8952,35473.0
2016-01-12 12:50:00,40.46,40.47,40.43,40.44,14766.0,30.9028,30.9105,30.8799,30.8876,14766.0
2016-01-12 12:55:00,40.45,40.5,40.42,40.48,56118.0,30.8952,30.9334,30.8723,30.9181,56118.0
2016-01-12 13:00:00,40.48,40.55,40.47,40.51,24138.0,30.9181,30.9716,30.9105,30.941,24138.0
2016-01-12 13:05:00,40.5,40.52,40.47,40.5,13378.0,30.9334,30.9487,30.9105,30.9334,13378.0
2016-01-12 13:10:00,40.49,40.57,40.49,40.57,13167.0,30.9257,30.9869,30.9257,30.9869,13167.0
2016-01-12 13:15:00,40.57,40.57,40.48,40.5,20037.0,30.9869,30.9869,30.9181,30.9334,20037.0
2016-01-12 13:20:00,40.49,40.5,40.45,40.46,9295.0,30.9257,30.9334,30.8952,30.9028,9295.0
2016-01-12 13:25:00,40.45,40.51,40.43,40.48,33613.0,30.8952,30.941,30.8799,30.9181,33613.0
2016-01-12 13:30:00,40.48,40.57,40.48,40.53,19366.0,30.9181,30.9869,30.9181,30.9563,19366.0
2016-01-12 13:35:00,40.54,40.61,40.53,40.58,12577.0,30.9639,31.0174,30.9563,30.9945,12577.0
2016-01-12 13:40:00,40.58,40.63,40.56,40.62,10556.0,30.9945,31.0327,30.9792,31.025,10556.0
2016-01-12 13:45:00,40.63,40.64,40.57,40.57,58560.0,31.0327,31.0403,30.9869,30.9869,58560.0
2016-01-12 13:50:00,40.57,40.61,40.55,40.55,25190.0,30.9869,31.0174,30.9716,30.9716,25190.0
2016-01-12 13:55:00,40.56,40.57,40.49,40.5,24214.0,30.9792,30.9869,30.9257,30.9334,24214.0
2016-01-12 14:00:00,40.5,40.53,40.45,40.45,43953.0,30.9334,30.9563,30.8952,30.8952,43953.0
2016-01-12 14:05:00,40.46,40.5,40.44,40.48,75327.0,30.9028,30.9334,30.8876,30.9181,75327.0
2016-01-12 14:10:00,40.48,40.51,40.44,40.44,51095.0,30.9181,30.941,30.8876,30.8876,51095.0
2016-01-12 14:15:00,40.44,40.48,40.4,40.4,87474.0,30.8876,30.9181,30.857,30.857,87474.0
2016-01-12 14:20:00,40.4,40.46,40.37,40.46,89783.0,30.857,30.9028,30.8341,30.9028,89783.0
2016-01-12 14:25:00,40.47,40.5,40.46,40.46,20807.0,30.9105,30.9334,30.9028,30.9028,20807.0
2016-01-12 14:30:00,40.46,40.54,40.46,40.52,21816.0,30.9028,30.9639,30.9028,30.9487,21816.0
2016-01-12 14:35:00,40.52,40.59,40.48,40.55,26039.0,30.9487,31.0021,30.9181,30.9716,26039.0
2016-01-12 14:40:00,40.55,40.56,40.45,40.48,33177.0,30.9716,30.9792,30.8952,30.9181,33177.0
2016-01-12 14:45:00,40.49,40.51,40.45,40.48,87230.0,30.9257,30.941,30.8952,30.9181,87230.0
2016-01-12 14:50:00,40.47,40.57,40.47,40.56,20442.0,30.9105,30.9869,30.9105,30.9792,20442.0
2016-01-12 14:55:00,40.56,40.58,40.54,40.56,11840.0,30.9792,30.9945,30.9639,30.9792,11840.0
2016-01-12 15:00:00,40.56,40.57,40.51,40.56,31154.0,30.9792,30.9869,30.941,30.9792,31154.0
2016-01-12 15:05:00,40.55,40.58,40.52,40.53,38648.0,30.9716,30.9945,30.9487,30.9563,38648.0
2016-01-12 15:10:00,40.53,40.53,40.49,40.51,50255.0,30.9563,30.9563,30.9257,30.941,50255.0
2016-01-12 15:15:00,40.52,40.62,40.51,40.62,58491.0,30.9487,31.025,30.941,31.025,58491.0
2016-01-12 15:20:00,40.62,40.71,40.62,40.7,23528.0,31.025,31.0938,31.025,31.0861,23528.0
2016-01-12 15:25:00,40.7,40.76,40.69,40.71,34317.0,31.0861,31.132,31.0785,31.0938,34317.0
2016-01-12 15:30:00,40.7,40.74,40.66,40.69,46712.0,31.0861,31.1167,31.0556,31.0785,46712.0
2016-01-12 15:35:00,40.68,40.8,40.68,40.71,60025.0,31.0709,31.1625,31.0709,31.0938,60025.0
2016-01-12 15:40:00,40.72,40.84,40.72,40.83,57534.0,31.1014,31.1931,31.1014,31.1854,57534.0
2016-01-12 15:45:00,40.82,40.85,40.78,40.8,83787.0,31.1778,31.2007,31.1472,31.1625,83787.0
2016-01-12 15:50:00,40.8,40.82,40.75,40.78,86913.0,31.1625,31.1778,31.1243,31.1472,86913.0
2016-01-12 15:55:00,40.78,40.8,40.68,40.7,278906.0,31.1472,31.1625,31.0709,31.0861,278906.0
2016-01-13 09:30:00,40.87,40.96,40.82,40.88,46305.0,31.216,31.2847,31.1778,31.2236,46305.0
2016-01-13 09:35:00,40.88,40.92,40.83,40.92,58464.0,31.2236,31.2542,31.1854,31.2542,58464.0
2016-01-13 09:40:00,40.92,41.0,40.87,40.87,45805.0,31.2542,31.3153,31.216,31.216,45805.0
2016-01-13 09:45:00,40.88,40.98,40.86,40.98,44285.0,31.2236,31.3,31.2083,31.3,44285.0
2016-01-13 09:50:00,40.97,41.01,40.93,41.01,51962.0,31.2924,31.3229,31.2618,31.3229,51962.0
2016-01-13 09:55:00,41.01,41.08,41.01,41.03,21466.0,31.3229,31.3764,31.3229,31.3382,21466.0
2016-01-13 10:00:00,41.03,41.12,41.0,41.11,43376.0,31.3382,31.4069,31.3153,31.3993,43376.0
2016-01-13 10:05:00,41.12,41.14,41.08,41.11,16573.0,31.4069,31.4222,31.3764,31.3993,16573.0
2016-01-13 10:10:00,41.12,41.13,41.03,41.05,22943.0,31.4069,31.4146,31.3382,31.3535,22943.0
2016-01-13 10:15:00,41.05,41.07,41.01,41.03,22964.0,31.3535,31.3687,31.3229,31.3382,22964.0
2016-01-13 10:20:00,41.04,41.18,41.04,41.16,16031.0,31.3458,31.4528,31.3458,31.4375,16031.0
2016-01-13 10:25:00,41.16,41.18,41.12,41.17,13625.0,31.4375,31.4528,31.4069,31.4451,13625.0
2016-01-13 10:30:00,41.16,41.16,40.99,41.0,40604.0,31.4375,31.4375,31.3076,31.3153,40604.0
2016-01-13 10:35:00,40.99,41.06,40.99,40.99,33640.0,31.3076,31.3611,31.3076,31.3076,33640.0
2016-01-13 10:40:00,40.99,41.12,40.99,41.08,27764.0,31.3076,31.4069,31.3076,31.3764,27764.0
2016-01-13 10:45:00,41.07,41.29,41.05,41.27,83835.0,31.3687,31.5368,31.3535,31.5215,83835.0
2016-01-13 10:50:00,41.28,41.39,41.22,41.23,41307.0,31.5291,31.6132,31.4833,31.491,41307.0
2016-01-13 10:55:00,41.23,41.32,41.18,41.32,10825.0,31.491,31.5597,31.4528,31.5597,10825.0
2016-01-13 11:00:00,41.32,41.4,41.29,41.39,14092.0,31.5597,31.6208,31.5368,31.6132,14092.0
2016-01-13 11:05:00,41.39,41.45,41.36,41.41,25246.0,31.6132,31.659,31.5902,31.6284,25246.0
2016-01-13 11:10:00,41.42,41.45,41.39,41.42,20696.0,31.6361,31.659,31.6132,31.6361,20696.0
2016-01-13 11:15:00,41.43,41.44,41.35,41.42,29780.0,31.6437,31.6513,31.5826,31.6361,29780.0
2016-01-13 11:20:00,41.41,41.42,41.31,41.34,22669.0,31.6284,31.6361,31.5521,31.575,22669.0
2016-01-13 11:25:00,41.35,41.36,41.32,41.34,12113.0,31.5826,31.5902,31.5597,31.575,12113.0
2016-01-13 11:30:00,41.34,41.39,41.34,41.39,22130.0,31.575,31.6132,31.575,31.6132,22130.0
2016-01-13 11:35:00,41.39,41.41,41.3,41.3,23653.0,31.6132,31.6284,31.5444,31.5444,23653.0
2016-01-13 11:40:00,41.3,41.31,41.26,41.29,27815.0,31.5444,31.5521,31.5139,31.5368,27815.0
2016-01-13 11:45:00,41.29,41.29,41.12,41.14,51611.0,31.5368,31.5368,31.4069,31.4222,51611.0
2016-01-13 11:50:00,41.15,41.38,41.13,41.21,64689.0,31.4298,31.6055,31.4146,31.4757,64689.0
2016-01-13 11:55:00,41.22,41.22,41.14,41.17,67693.0,31.4833,31.4833,31.4222,31.4451,67693.0
2016-01-13 12:00:00,41.17,41.28,41.15,41.26,19615.0,31.4451,31.5291,31.4298,31.5139,19615.0
2016-01-13 12:05:00,41.28,41.33,41.26,41.31,21223.0,31.5291,31.5673,31.5139,31.5521,21223.0
2016-01-13 12:10:00,41.32,41.36,41.29,41.35,10600.0,31.5597,31.5902,31.5368,31.5826,10600.0
2016-01-13 12:15:00,41.36,41.39,41.29,41.32,12525.0,31.5902,31.6132,31.5368,31.5597,12525.0
2016-01-13 12:20:00,41.31,41.35,41.3,41.34,17688.0,31.5521,31.5826,31.5444,31.575,17688.0
2016-01-13 12:25:00,41.34,41.34,41.24,41.27,12453.0,31.575,31.575,31.4986,31.5215,12453.0
2016-01-13 12:30:00,41.26,41.26,41.15,41.17,18965.0,31.5139,31.5139,31.4298,31.4451,18965.0
2016-01-13 12:35:00,41.17,41.18,41.12,41.14,22076.0,31.4451,31.4528,31.4069,31.4222,22076.0
2016-01-13 12:40:00,41.14,41.15,41.07,41.07,16168.0,31.4222,31.4298,31.3687,31.3687,16168.0
2016-01-13 12:45:00,41.07,41.11,41.04,41.05,11671.0,31.3687,31.3993,31.3458,31.3535,11671.0
2016-01-13 12:50:00,41.04,41.05,40.98,41.02,19674.0,31.3458,31.3535,31.3,31.3306,19674.0
2016-01-13 12:55:00,41.02,41.05,41.0,41.05,26098.0,31.3306,31.3535,31.3153,31.3535,26098.0
2016-01-13 13:00:00,41.04,41.07,41.0,41.06,17929.0,31.3458,31.3687,31.3153,31.3611,17929.0
2016-01-13 13:05:00,41.06,41.12,41.05,41.1,12018.0,31.3611,31.4069,31.3535,31.3917,12018.0
2016-01-13 13:10:00,41.1,41.13,41.05,41.07,11522.0,31.3917,31.4146,31.3535,31.3687,11522.0
2016-01-13 13:15:00,41.07,41.08,41.0,41.0,17734.0,31.3687,31.3764,31.3153,31.3153,17734.0
2016-01-13 13:20:00,41.0,41.03,40.96,41.02,22374.0,31.3153,31.3382,31.2847,31.3306,22374.0
2016-01-13 13:25:00,41.02,41.04,40.99,41.0,23395.0,31.3306,31.3458,31.3076,31.3153,23395.0
2016-01-13 13:30:00,41.0,41.04,41.0,41.03,80991.0,31.3153,31.3458,31.3153,31.3382,80991.0
2016-01-13 13:35:00,41.04,41.08,41.04,41.07,40267.0,31.3458,31.3764,31.3458,31.3687,40267.0
2016-01-13 13:40:00,41.06,41.09,41.02,41.02,115890.0,31.3611,31.384,31.3306,31.3306,115890.0
2016-01-13 13:45:00,41.02,41.04,40.98,40.99,33045.0,31.3306,31.3458,31.3,31.3076,33045.0
2016-01-13 13:50:00,40.97,41.01,40.92,40.97,19091.0,31.2924,31.3229,31.2542,31.2924,19091.0
2016-01-13 13:55:00,40.97,40.99,40.92,40.94,25032.0,31.2924,31.3076,31.2542,31.2695,25032.0
2016-01-13 14:00:00,40.94,40.97,40.89,40.91,21445.0,31.2695,31.2924,31.2313,31.2465,21445.0
2016-01-13 14:05:00,40.91,40.93,40.85,40.91,19923.0,31.2465,31.2618,31.2007,31.2465,19923.0
2016-01-13 14:10:00,40.91,40.92,40.86,40.88,15904.0,31.2465,31.2542,31.2083,31.2236,15904.0
2016-01-13 14:15:00,40.89,40.89,40.8,40.87,22092.0,31.2313,31.2313,31.1625,31.216,22092.0
2016-01-13 14:20:00,40.86,40.88,40.82,40.84,27450.0,31.2083,31.2236,31.1778,31.1931,27450.0
2016-01-13 14:25:00,40.84,40.89,40.8,40.86,29404.0,31.1931,31.2313,31.1625,31.2083,29404.0
2016-01-13 14:30:00,40.86,40.86,40.62,40.62,30854.0,31.2083,31.2083,31.025,31.025,30854.0
2016-01-13 14:35:00,40.63,40.68,40.58,40.63,27282.0,31.0327,31.0709,30.9945,31.0327,27282.0
2016-01-13 14:40:00,40.62,40.62,40.42,40.46,25453.0,31.025,31.025,30.8723,30.9028,25453.0
2016-01-13 14:45:00,40.46,40.54,40.46,40.54,28209.0,30.9028,30.9639,30.9028,30.9639,28209.0
2016-01-13 14:50:00,40.56,40.67,40.54,40.67,29826.0,30.9792,31.0632,30.9639,31.0632,29826.0
2016-01-13 14:55:00,40.66,40.69,40.61,40.63,29956.0,31.0556,31.0785,31.0174,31.0327,29956.0
2016-01-13 15:00:00,40.64,40.7,40.6,40.7,62272.0,31.0403,31.0861,31.0098,31.0861,62272.0
2016-01-13 15:05:00,40.69,40.75,40.64,40.71,146823.0,31.0785,31.1243,31.0403,31.0938,146823.0
2016-01-13 15:10:00,40.71,40.74,40.63,40.7,134847.0,31.0938,31.1167,31.0327,31.0861,134847.0
2016-01-13 15:15:00,40.69,40.82,40.68,40.74,79907.0,31.0785,31.1778,31.0709,31.1167,79907.0
2016-01-13 15:20:00,40.74,40.79,40.69,40.77,132742.0,31.1167,31.1549,31.0785,31.1396,132742.0
2016-01-13 15:25:00,40.77,40.86,40.74,40.74,48895.0,31.1396,31.2083,31.1167,31.1167,48895.0
2016-01-13 15:30:00,40.75,40.8,40.69,40.75,88648.0,31.1243,31.1625,31.0785,31.1243,88648.0
2016-01-13 15:35:00,40.74,40.74,40.61,40.7,54490.0,31.1167,31.1167,31.0174,31.0861,54490.0
2016-01-13 15:40:00,40.68,40.76,40.63,40.64,45072.0,31.0709,31.132,31.0327,31.0403,45072.0
2016-01-13 15:45:00,40.63,40.66,40.51,40.52,64564.0,31.0327,31.0556,30.941,30.9487,64564.0
2016-01-13 15:50:00,40.53,40.55,40.47,40.51,106463.0,30.9563,30.9716,30.9105,30.941,106463.0
2016-01-13 15:55:00,40.51,40.55,40.41,40.52,268749.0,30.941,30.9716,30.8646,30.9487,268749.0
2016-01-14 09:30:00,40.59,40.61,40.46,40.46,28168.0,31.0021,31.0174,30.9028,30.9028,28168.0
2016-01-14 09:35:00,40.45,40.64,40.41,40.45,56398.0,30.8952,31.0403,30.8646,30.8952,56398.0
2016-01-14 09:40:00,40.44,40.44,40.25,40.25,26125.0,30.8876,30.8876,30.7424,30.7424,26125.0
2016-01-14 09:45:00,40.26,40.33,40.24,40.26,27861.0,30.7501,30.8035,30.7348,30.7501,27861.0
2016-01-14 09:50:00,40.25,40.25,40.14,40.22,24635.0,30.7424,30.7424,30.6584,30.7195,24635.0
2016-01-14 09:55:00,40.21,40.23,40.07,40.11,29045.0,30.7119,30.7272,30.605,30.6355,29045.0
2016-01-14 10:00:00,40.12,40.13,40.04,40.13,25890.0,30.6431,30.6508,30.582,30.6508,25890.0
2016-01-14 10:05:00,40.11,40.22,40.11,40.14,20189.0,30.6355,30.7195,30.6355,30.6584,20189.0
2016-01-14 10:10:00,40.13,40.13,40.01,40.01,26374.0,30.6508,30.6508,30.5591,30.5591,26374.0
2016-01-14 10:15:00,40.01,40.02,39.79,39.83,39869.0,30.5591,30.5668,30.3911,30.4216,39869.0
2016-01-14 10:20:00,39.83,39.92,39.78,39.92,31614.0,30.4216,30.4904,30.3835,30.4904,31614.0
2016-01-14 10:25:00,39.91,39.91,39.71,39.78,33142.0,30.4828,30.4828,30.33,30.3835,33142.0
2016-01-14 10:30:00,39.78,40.02,39.77,40.02,30978.0,30.3835,30.5668,30.3758,30.5668,30978.0
2016-01-14 10:35:00,40.02,40.14,40.02,40.08,52237.0,30.5668,30.6584,30.5668,30.6126,52237.0
2016-01-14 10:40:00,40.08,40.15,39.94,40.02,42027.0,30.6126,30.6661,30.5057,30.5668,42027.0
2016-01-14 10:45:00,40.02,40.03,39.88,39.9,29775.0,30.5668,30.5744,30.4598,30.4751,29775.0
2016-01-14 10:50:00,39.9,39.92,39.86,39.87,25269.0,30.4751,30.4904,30.4446,30.4522,25269.0
2016-01-14 10:55:00,39.88,39.92,39.85,39.89,32736.0,30.4598,30.4904,30.4369,30.4675,32736.0
2016-01-14 11:00:00,39.9,40.03,39.88,40.0,54585.0,30.4751,30.5744,30.4598,30.5515,54585.0
2016-01-14 11:05:00,40.01,40.12,40.0,40.08,32707.0,30.5591,30.6431,30.5515,30.6126,32707.0
2016-01-14 11:10:00,40.07,40.14,40.07,40.13,16749.0,30.605,30.6584,30.605,30.6508,16749.0
2016-01-14 11:15:00,40.13,40.13,40.02,40.02,62271.0,30.6508,30.6508,30.5668,30.5668,62271.0
2016-01-14 11:20:00,40.01,40.02,39.91,39.93,42690.0,30.5591,30.5668,30.4828,30.498,42690.0
2016-01-14 11:25:00,39.94,40.0,39.94,39.95,25496.0,30.5057,30.5515,30.5057,30.5133,25496.0
2016-01-14 11:30:00,39.96,39.96,39.81,39.81,19974.0,30.5209,30.5209,30.4064,30.4064,19974.0
2016-01-14 11:35:00,39.8,39.84,39.79,39.84,49354.0,30.3987,30.4293,30.3911,30.4293,49354.0
2016-01-14 11:40:00,39.83,39.86,39.79,39.83,20075.0,30.4216,30.4446,30.3911,30.4216,20075.0
2016-01-14 11:45:00,39.83,39.88,39.82,39.86,31973.0,30.4216,30.4598,30.414,30.4446,31973.0
2016-01-14 11:50:00,39.87,39.89,39.78,39.8,17814.0,30.4522,30.4675,30.3835,30.3987,17814.0
2016-01-14 11:55:00,39.81,39.83,39.76,39.76,22821.0,30.4064,30.4216,30.3682,30.3682,22821.0
2016-01-14 12:00:00,39.76,39.81,39.73,39.75,22617.0,30.3682,30.4064,30.3453,30.3605,22617.0
2016-01-14 12:05:00,39.74,39.76,39.69,39.69,22090.0,30.3529,30.3682,30.3147,30.3147,22090.0
2016-01-14 12:10:00,39.69,39.7,39.61,39.63,28679.0,30.3147,30.3224,30.2536,30.2689,28679.0
2016-01-14 12:15:00,39.63,39.69,39.61,39.66,26672.0,30.2689,30.3147,30.2536,30.2918,26672.0
2016-01-14 12:20:00,39.67,39.68,39.56,39.66,51290.0,30.2994,30.3071,30.2154,30.2918,51290.0
2016-01-14 12:25:00,39.66,39.66,39.6,39.62,21221.0,30.2918,30.2918,30.246,30.2613,21221.0
2016-01-14 12:30:00,39.62,39.71,39.62,39.68,26513.0,30.2613,30.33,30.2613,30.3071,26513.0
2016-01-14 12:35:00,39.68,39.74,39.65,39.73,20773.0,30.3071,30.3529,30.2842,30.3453,20773.0
2016-01-14 12:40:00,39.73,39.8,39.66,39.68,31695.0,30.3453,30.3987,30.2918,30.3071,31695.0
2016-01-14 12:45:00,39.67,39.71,39.63,39.65,36889.0,30.2994,30.33,30.2689,30.2842,36889.0
2016-01-14 12:50:00,39.64,39.64,39.54,39.61,31808.0,30.2765,30.2765,30.2001,30.2536,31808.0
2016-01-14 12:55:00,39.61,39.64,39.59,39.59,28435.0,30.2536,30.2765,30.2383,30.2383,28435.0
2016-01-14 13:00:00,39.59,39.72,39.58,39.7,36445.0,30.2383,30.3376,30.2307,30.3224,36445.0
2016-01-14 13:05:00,39.69,39.77,39.68,39.77,56172.0,30.3147,30.3758,30.3071,30.3758,56172.0
2016-01-14 13:10:00,39.77,39.81,39.76,39.77,21506.0,30.3758,30.4064,30.3682,30.3758,21506.0
2016-01-14 13:15:00,39.76,39.77,39.71,39.76,22085.0,30.3682,30.3758,30.33,30.3682,22085.0
2016-01-14 13:20:00,39.76,39.84,39.76,39.8,19511.0,30.3682,30.4293,30.3682,30.3987,19511.0
2016-01-14 13:25:00,39.79,39.87,39.78,39.86,17846.0,30.3911,30.4522,30.3835,30.4446,17846.0
2016-01-14 13:30:00,39.86,39.88,39.82,39.84,17279.0,30.4446,30.4598,30.414,30.4293,17279.0
2016-01-14 13:35:00,39.83,39.89,39.8,39.81,33498.0,30.4216,30.4675,30.3987,30.4064,33498.0
2016-01-14 13:40:00,39.8,39.86,39.8,39.85,22364.0,30.3987,30.4446,30.3987,30.4369,22364.0
2016-01-14 13:45:00,39.85,39.91,39.84,39.86,110076.0,30.4369,30.4828,30.4293,30.4446,110076.0
2016-01-14 13:50:00,39.86,39.86,39.8,39.8,39666.0,30.4446,30.4446,30.3987,30.3987,39666.0
2016-01-14 13:55:00,39.8,39.81,39.75,39.76,32373.0,30.3987,30.4064,30.3605,30.3682,32373.0
2016-01-14 14:00:00,39.76,39.77,39.68,39.71,24393.0,30.3682,30.3758,30.3071,30.33,24393.0
2016-01-14 14:05:00,39.7,39.73,39.69,39.73,35970.0,30.3224,30.3453,30.3147,30.3453,35970.0
2016-01-14 14:10:00,39.74,39.81,39.7,39.8,36841.0,30.3529,30.4064,30.3224,30.3987,36841.0
2016-01-14 14:15:00,39.79,39.84,39.76,39.76,30029.0,30.3911,30.4293,30.3682,30.3682,30029.0
2016-01-14 14:20:00,39.76,39.79,39.74,39.78,34150.0,30.3682,30.3911,30.3529,30.3835,34150.0
2016-01-14 14:25:00,39.77,39.78,39.74,39.78,27944.0,30.3758,30.3835,30.3529,30.3835,27944.0
2016-01-14 14:30:00,39.78,39.84,39.78,39.82,30584.0,30.3835,30.4293,30.3835,30.414,30584.0
2016-01-14 14:35:00,39.83,39.86,39.8,39.8,43710.0,30.4216,30.4446,30.3987,30.3987,43710.0
2016-01-14 14:40:00,39.81,39.86,39.8,39.82,30020.0,30.4064,30.4446,30.3987,30.414,30020.0
2016-01-14 14:45:00,39.82,39.85,39.79,39.81,46492.0,30.414,30.4369,30.3911,30.4064,46492.0
2016-01-14 14:50:00,39.81,39.9,39.81,39.9,41209.0,30.4064,30.4751,30.4064,30.4751,41209.0
2016-01-14 14:55:00,39.9,39.92,39.88,39.88,70698.0,30.4751,30.4904,30.4598,30.4598,70698.0
2016-01-14 15:00:00,39.88,39.91,39.87,39.9,43961.0,30.4598,30.4828,30.4522,30.4751,43961.0
2016-01-14 15:05:00,39.9,39.94,39.88,39.91,65159.0,30.4751,30.5057,30.4598,30.4828,65159.0
2016-01-14 15:10:00,39.9,39.95,39.9,39.93,45245.0,30.4751,30.5133,30.4751,30.498,45245.0
2016-01-14 15:15:00,39.93,39.97,39.9,39.9,71377.0,30.498,30.5286,30.4751,30.4751,71377.0
2016-01-14 15:20:00,39.9,39.93,39.87,39.93,41672.0,30.4751,30.498,30.4522,30.498,41672.0
2016-01-14 15:25:00,39.93,40.01,39.93,39.96,63808.0,30.498,30.5591,30.498,30.5209,63808.0
2016-01-14 15:30:00,39.97,39.98,39.87,39.89,66378.0,30.5286,30.5362,30.4522,30.4675,66378.0
2016-01-14 15:35:00,39.9,39.96,39.82,39.86,72213.0,30.4751,30.5209,30.414,30.4446,72213.0
2016-01-14 15:40:00,39.85,39.91,39.8,39.91,89614.0,30.4369,30.4828,30.3987,30.4828,89614.0
2016-01-14 15:45:00,39.9,39.9,39.73,39.75,98031.0,30.4751,30.4751,30.3453,30.3605,98031.0
2016-01-14 15:50:00,39.74,39.79,39.64,39.65,184666.0,30.3529,30.3911,30.2765,30.2842,184666.0
2016-01-14 15:55:00,39.66,39.68,39.61,39.65,279225.0,30.2918,30.3071,30.2536,30.2842,279225.0
2016-01-15 09:30:00,38.83,39.0,38.54,39.0,9130.0,29.6579,29.7877,29.4364,29.7877,9130.0
2016-01-15 09:35:00,38.9,38.97,38.88,38.88,1022.0,29.7113,29.7648,29.6961,29.6961,1022.0
2016-01-15 09:40:00,38.88,39.08,38.88,38.99,248786.0,29.6961,29.8488,29.6961,29.7801,248786.0
2016-01-15 09:45:00,38.99,38.99,38.89,38.9,47721.0,29.7801,29.7801,29.7037,29.7113,47721.0
2016-01-15 09:50:00,38.9,38.95,38.89,38.93,49645.0,29.7113,29.7495,29.7037,29.7342,49645.0
2016-01-15 09:55:00,38.91,38.93,38.87,38.89,40509.0,29.719,29.7342,29.6884,29.7037,40509.0
2016-01-15 10:00:00,38.87,38.9,38.65,38.66,65446.0,29.6884,29.7113,29.5204,29.528,65446.0
2016-01-15 10:05:00,38.66,38.68,38.58,38.6,52868.0,29.528,29.5433,29.4669,29.4822,52868.0
2016-01-15 10:10:00,38.61,38.7,38.59,38.7,34674.0,29.4898,29.5586,29.4746,29.5586,34674.0
2016-01-15 10:15:00,38.69,38.81,38.68,38.8,26100.0,29.5509,29.6426,29.5433,29.6349,26100.0
2016-01-15 10:20:00,38.81,38.92,38.79,38.88,32784.0,29.6426,29.7266,29.6273,29.6961,32784.0
2016-01-15 10:25:00,38.88,38.95,38.85,38.91,23120.0,29.6961,29.7495,29.6731,29.719,23120.0
2016-01-15 10:30:00,38.91,38.99,38.86,38.87,41092.0,29.719,29.7801,29.6808,29.6884,41092.0
2016-01-15 10:35:00,38.88,39.0,38.87,39.0,27815.0,29.6961,29.7877,29.6884,29.7877,27815.0
2016-01-15 10:40:00,38.99,39.04,38.97,39.04,43236.0,29.7801,29.8183,29.7648,29.8183,43236.0
2016-01-15 10:45:00,39.02,39.08,39.0,39.08,40585.0,29.803,29.8488,29.7877,29.8488,40585.0
2016-01-15 10:50:00,39.07,39.1,39.05,39.07,30957.0,29.8412,29.8641,29.8259,29.8412,30957.0
2016-01-15 10:55:00,39.06,39.07,38.97,39.0,30656.0,29.8335,29.8412,29.7648,29.7877,30656.0
2016-01-15 11:00:00,39.0,39.03,38.93,38.99,34641.0,29.7877,29.8106,29.7342,29.7801,34641.0
2016-01-15 11:05:00,39.0,39.11,39.0,39.07,37921.0,29.7877,29.8717,29.7877,29.8412,37921.0
2016-01-15 11:10:00,39.08,39.2,39.02,39.2,37593.0,29.8488,29.9405,29.803,29.9405,37593.0
2016-01-15 11:15:00,39.21,39.21,39.16,39.18,34798.0,29.9481,29.9481,29.9099,29.9252,34798.0
2016-01-15 11:20:00,39.18,39.29,39.17,39.27,29963.0,29.9252,30.0092,29.9175,29.9939,29963.0
2016-01-15 11:25:00,39.28,39.35,39.24,39.28,38317.0,30.0016,30.055,29.971,30.0016,38317.0
2016-01-15 11:30:00,39.29,39.34,39.28,39.33,35564.0,30.0092,30.0474,30.0016,30.0398,35564.0
2016-01-15 11:35:00,39.32,39.34,39.26,39.27,36642.0,30.0321,30.0474,29.9863,29.9939,36642.0
2016-01-15 11:40:00,39.27,39.33,39.27,39.27,34833.0,29.9939,30.0398,29.9939,29.9939,34833.0
2016-01-15 11:45:00,39.27,39.36,39.27,39.28,16923.0,29.9939,30.0627,29.9939,30.0016,16923.0
2016-01-15 11:50:00,39.27,39.29,39.25,39.25,15746.0,29.9939,30.0092,29.9787,29.9787,15746.0
2016-01-15 11:55:00,39.25,39.3,39.21,39.24,27184.0,29.9787,30.0168,29.9481,29.971,27184.0
2016-01-15 12:00:00,39.24,39.27,39.15,39.15,28225.0,29.971,29.9939,29.9023,29.9023,28225.0
2016-01-15 12:05:00,39.15,39.17,39.08,39.11,58551.0,29.9023,29.9175,29.8488,29.8717,58551.0
2016-01-15 12:10:00,39.11,39.11,39.04,39.08,27237.0,29.8717,29.8717,29.8183,29.8488,27237.0
2016-01-15 12:15:00,39.08,39.09,39.0,39.0,21707.0,29.8488,29.8564,29.7877,29.7877,21707.0
2016-01-15 12:20:00,39.0,39.03,38.93,38.93,38224.0,29.7877,29.8106,29.7342,29.7342,38224.0
2016-01-15 12:25:00,38.94,38.94,38.88,38.88,49765.0,29.7419,29.7419,29.6961,29.6961,49765.0
2016-01-15 12:30:00,38.87,38.87,38.71,38.75,43668.0,29.6884,29.6884,29.5662,29.5968,43668.0
2016-01-15 12:35:00,38.75,38.78,38.68,38.71,39116.0,29.5968,29.6197,29.5433,29.5662,39116.0
2016-01-15 12:40:00,38.7,38.78,38.66,38.76,33596.0,29.5586,29.6197,29.528,29.6044,33596.0
2016-01-15 12:45:00,38.76,38.79,38.75,38.75,33132.0,29.6044,29.6273,29.5968,29.5968,33132.0
2016-01-15 12:50:00,38.75,38.76,38.68,38.69,39744.0,29.5968,29.6044,29.5433,29.5509,39744.0
2016-01-15 12:55:00,38.7,38.75,38.7,38.72,45130.0,29.5586,29.5968,29.5586,29.5738,45130.0
2016-01-15 13:00:00,38.73,38.77,38.72,38.77,35578.0,29.5815,29.612,29.5738,29.612,35578.0
2016-01-15 13:05:00,38.76,38.78,38.67,38.68,24438.0,29.6044,29.6197,29.5357,29.5433,24438.0
2016-01-15 13:10:00,38.69,38.87,38.67,38.83,28951.0,29.5509,29.6884,29.5357,29.6579,28951.0
2016-01-15 13:15:00,38.82,38.9,38.79,38.88,21415.0,29.6502,29.7113,29.6273,29.6961,21415.0
2016-01-15 13:20:00,38.89,38.9,38.78,38.79,25959.0,29.7037,29.7113,29.6197,29.6273,25959.0
2016-01-15 13:25:00,38.78,38.8,38.7,38.73,59659.0,29.6197,29.6349,29.5586,29.5815,59659.0
2016-01-15 13:30:00,38.72,38.76,38.7,38.73,47397.0,29.5738,29.6044,29.5586,29.5815,47397.0
2016-01-15 13:35:00,38.72,38.74,38.63,38.64,40679.0,29.5738,29.5891,29.5051,29.5127,40679.0
2016-01-15 13:40:00,38.64,38.73,38.61,38.71,56720.0,29.5127,29.5815,29.4898,29.5662,56720.0
2016-01-15 13:45:00,38.7,38.73,38.64,38.65,40330.0,29.5586,29.5815,29.5127,29.5204,40330.0
2016-01-15 13:50:00,38.64,38.75,38.61,38.7,62424.0,29.5127,29.5968,29.4898,29.5586,62424.0
2016-01-15 13:55:00,38.71,38.71,38.62,38.7,40382.0,29.5662,29.5662,29.4975,29.5586,40382.0
2016-01-15 14:00:00,38.71,38.81,38.71,38.77,34090.0,29.5662,29.6426,29.5662,29.612,34090.0
2016-01-15 14:05:00,38.77,38.78,38.7,38.7,46144.0,29.612,29.6197,29.5586,29.5586,46144.0
2016-01-15 14:10:00,38.7,38.72,38.66,38.69,101080.0,29.5586,29.5738,29.528,29.5509,101080.0
2016-01-15 14:15:00,38.7,38.72,38.67,38.7,37535.0,29.5586,29.5738,29.5357,29.5586,37535.0
2016-01-15 14:20:00,38.71,38.75,38.66,38.71,178507.0,29.5662,29.5968,29.528,29.5662,178507.0
2016-01-15 14:25:00,38.71,38.79,38.69,38.73,163205.0,29.5662,29.6273,29.5509,29.5815,163205.0
2016-01-15 14:30:00,38.74,38.77,38.69,38.73,28416.0,29.5891,29.612,29.5509,29.5815,28416.0
2016-01-15 14:35:00,38.73,38.8,38.69,38.78,35791.0,29.5815,29.6349,29.5509,29.6197,35791.0
2016-01-15 14:40:00,38.77,38.85,38.77,38.83,35867.0,29.612,29.6731,29.612,29.6579,35867.0
2016-01-15 14:45:00,38.83,38.87,38.78,38.84,43843.0,29.6579,29.6884,29.6197,29.6655,43843.0
2016-01-15 14:50:00,38.85,38.95,38.82,38.94,31679.0,29.6731,29.7495,29.6502,29.7419,31679.0
2016-01-15 14:55:00,38.94,39.03,38.93,39.03,30062.0,29.7419,29.8106,29.7342,29.8106,30062.0
2016-01-15 15:00:00,39.03,39.03,38.92,38.99,45977.0,29.8106,29.8106,29.7266,29.7801,45977.0
2016-01-15 15:05:00,39.0,39.01,38.93,38.94,62200.0,29.7877,29.7953,29.7342,29.7419,62200.0
2016-01-15 15:10:00,38.94,38.94,38.87,38.92,45105.0,29.7419,29.7419,29.6884,29.7266,45105.0
2016-01-15 15:15:00,38.92,38.93,38.8,38.84,36422.0,29.7266,29.7342,29.6349,29.6655,36422.0
2016-01-15 15:20:00,38.84,38.98,38.83,38.97,35315.0,29.6655,29.7724,29.6579,29.7648,35315.0
2016-01-15 15:25:00,38.96,39.01,38.91,39.0,38588.0,29.7572,29.7953,29.719,29.7877,38588.0
2016-01-15 15:30:00,39.0,39.01,38.91,38.98,65884.0,29.7877,29.7953,29.719,29.7724,65884.0
2016-01-15 15:35:00,38.97,39.01,38.91,38.91,77258.0,29.7648,29.7953,29.719,29.719,77258.0
2016-01-15 15:40:00,38.91,38.91,38.71,38.85,216889.0,29.719,29.719,29.5662,29.6731,216889.0
2016-01-15 15:45:00,38.86,38.91,38.82,38.84,200173.0,29.6808,29.719,29.6502,29.6655,200173.0
2016-01-15 15:50:00,38.84,38.86,38.81,38.84,180868.0,29.6655,29.6808,29.6426,29.6655,180868.0
2016-01-15 15:55:00,38.84,38.86,38.77,38.8,519750.0,29.6655,29.6808,29.612,29.6349,519750.0
2016-01-19 09:30:00,39.29,39.38,39.15,39.32,75544.0,30.0092,30.0779,29.9023,30.0321,75544.0
2016-01-19 09:35:00,39.33,39.52,39.26,39.3,31076.0,30.0398,30.1849,29.9863,30.0168,31076.0
2016-01-19 09:40:00,39.3,39.43,39.28,39.34,15929.0,30.0168,30.1161,30.0016,30.0474,15929.0
2016-01-19 09:45:00,39.35,39.45,39.3,39.39,25103.0,30.055,30.1314,30.0168,30.0856,25103.0
2016-01-19 09:50:00,39.39,39.4,39.27,39.3,23639.0,30.0856,30.0932,29.9939,30.0168,23639.0
2016-01-19 09:55:00,39.3,39.41,39.29,39.37,15997.0,30.0168,30.1009,30.0092,30.0703,15997.0
2016-01-19 10:00:00,39.32,39.35,39.01,39.03,36535.0,30.0321,30.055,29.7953,29.8106,36535.0
2016-01-19 10:05:00,39.03,39.14,39.03,39.07,22800.0,29.8106,29.8946,29.8106,29.8412,22800.0
2016-01-19 10:10:00,39.06,39.08,39.02,39.04,22031.0,29.8335,29.8488,29.803,29.8183,22031.0
2016-01-19 10:15:00,39.04,39.07,39.01,39.03,79693.0,29.8183,29.8412,29.7953,29.8106,79693.0
2016-01-19 10:20:00,39.01,39.16,39.0,39.16,25121.0,29.7953,29.9099,29.7877,29.9099,25121.0
2016-01-19 10:25:00,39.16,39.21,39.13,39.16,22849.0,29.9099,29.9481,29.887,29.9099,22849.0
2016-01-19 10:30:00,39.16,39.18,39.02,39.03,26262.0,29.9099,29.9252,29.803,29.8106,26262.0
2016-01-19 10:35:00,39.03,39.07,38.98,39.01,19037.0,29.8106,29.8412,29.7724,29.7953,19037.0
2016-01-19 10:40:00,39.0,39.06,38.96,39.03,31263.0,29.7877,29.8335,29.7572,29.8106,31263.0
2016-01-19 10:45:00,39.03,39.08,38.98,39.08,63634.0,29.8106,29.8488,29.7724,29.8488,63634.0
2016-01-19 10:50:00,39.08,39.12,38.89,38.93,37132.0,29.8488,29.8794,29.7037,29.7342,37132.0
2016-01-19 10:55:00,38.93,38.97,38.91,38.94,20408.0,29.7342,29.7648,29.719,29.7419,20408.0
2016-01-19 11:00:00,38.94,39.03,38.94,39.01,68123.0,29.7419,29.8106,29.7419,29.7953,68123.0
2016-01-19 11:05:00,39.01,39.1,38.99,39.1,25100.0,29.7953,29.8641,29.7801,29.8641,25100.0
2016-01-19 11:10:00,39.1,39.12,39.06,39.08,35089.0,29.8641,29.8794,29.8335,29.8488,35089.0
2016-01-19 11:15:00,39.08,39.16,39.07,39.1,21197.0,29.8488,29.9099,29.8412,29.8641,21197.0
2016-01-19 11:20:00,39.1,39.15,39.07,39.1,21732.0,29.8641,29.9023,29.8412,29.8641,21732.0
2016-01-19 11:25:00,39.09,39.24,39.09,39.24,22514.0,29.8564,29.971,29.8564,29.971,22514.0
2016-01-19 11:30:00,39.25,39.27,39.23,39.23,25312.0,29.9787,29.9939,29.9634,29.9634,25312.0
2016-01-19 11:35:00,39.22,39.29,39.2,39.29,18441.0,29.9557,30.0092,29.9405,30.0092,18441.0
2016-01-19 11:40:00,39.29,39.29,39.22,39.22,29017.0,30.0092,30.0092,29.9557,29.9557,29017.0
2016-01-19 11:45:00,39.22,39.24,39.15,39.18,26828.0,29.9557,29.971,29.9023,29.9252,26828.0
2016-01-19 11:50:00,39.18,39.22,39.12,39.13,33498.0,29.9252,29.9557,29.8794,29.887,33498.0
2016-01-19 11:55:00,39.12,39.2,39.11,39.19,21726.0,29.8794,29.9405,29.8717,29.9328,21726.0
2016-01-19 12:00:00,39.19,39.21,39.09,39.1,32767.0,29.9328,29.9481,29.8564,29.8641,32767.0
2016-01-19 12:05:00,39.1,39.12,39.07,39.07,55053.0,29.8641,29.8794,29.8412,29.8412,55053.0
2016-01-19 12:10:00,39.08,39.2,39.08,39.2,74140.0,29.8488,29.9405,29.8488,29.9405,74140.0
2016-01-19 12:15:00,39.19,39.19,39.09,39.12,54584.0,29.9328,29.9328,29.8564,29.8794,54584.0
2016-01-19 12:20:00,39.13,39.17,39.07,39.07,23511.0,29.887,29.9175,29.8412,29.8412,23511.0
2016-01-19 12:25:00,39.07,39.19,39.06,39.17,34848.0,29.8412,29.9328,29.8335,29.9175,34848.0
2016-01-19 12:30:00,39.17,39.23,39.13,39.23,36230.0,29.9175,29.9634,29.887,29.9634,36230.0
2016-01-19 12:35:00,39.23,39.26,39.22,39.25,36234.0,29.9634,29.9863,29.9557,29.9787,36234.0
2016-01-19 12:40:00,39.25,39.27,39.18,39.18,38077.0,29.9787,29.9939,29.9252,29.9252,38077.0
2016-01-19 12:45:00,39.19,39.21,39.16,39.2,22034.0,29.9328,29.9481,29.9099,29.9405,22034.0
2016-01-19 12:50:00,39.2,39.21,39.15,39.18,27755.0,29.9405,29.9481,29.9023,29.9252,27755.0
2016-01-19 12:55:00,39.19,39.21,39.16,39.16,14155.0,29.9328,29.9481,29.9099,29.9099,14155.0
2016-01-19 13:00:00,39.16,39.2,39.13,39.13,32659.0,29.9099,29.9405,29.887,29.887,32659.0
2016-01-19 13:05:00,39.13,39.2,39.1,39.19,44409.0,29.887,29.9405,29.8641,29.9328,44409.0
2016-01-19 13:10:00,39.2,39.2,39.13,39.14,31363.0,29.9405,29.9405,29.887,29.8946,31363.0
2016-01-19 13:15:00,39.14,39.23,39.13,39.23,16038.0,29.8946,29.9634,29.887,29.9634,16038.0
2016-01-19 13:20:00,39.23,39.23,39.14,39.14,29309.0,29.9634,29.9634,29.8946,29.8946,29309.0
2016-01-19 13:25:00,39.13,39.13,39.07,39.11,33426.0,29.887,29.887,29.8412,29.8717,33426.0
2016-01-19 13:30:00,39.11,39.15,39.11,39.15,20672.0,29.8717,29.9023,29.8717,29.9023,20672.0
2016-01-19 13:35:00,39.15,39.19,39.14,39.19,29528.0,29.9023,29.9328,29.8946,29.9328,29528.0
2016-01-19 13:40:00,39.19,39.2,39.07,39.07,25074.0,29.9328,29.9405,29.8412,29.8412,25074.0
2016-01-19 13:45:00,39.07,39.17,39.07,39.14,36289.0,29.8412,29.9175,29.8412,29.8946,36289.0
2016-01-19 13:50:00,39.14,39.16,39.06,39.06,27860.0,29.8946,29.9099,29.8335,29.8335,27860.0
2016-01-19 13:55:00,39.06,39.14,39.06,39.11,26555.0,29.8335,29.8946,29.8335,29.8717,26555.0
2016-01-19 14:00:00,39.12,39.14,39.07,39.13,22936.0,29.8794,29.8946,29.8412,29.887,22936.0
2016-01-19 14:05:00,39.14,39.14,39.03,39.03,24286.0,29.8946,29.8946,29.8106,29.8106,24286.0
2016-01-19 14:10:00,39.04,39.04,38.96,38.96,21263.0,29.8183,29.8183,29.7572,29.7572,21263.0
2016-01-19 14:15:00,38.95,39.01,38.93,39.01,29565.0,29.7495,29.7953,29.7342,29.7953,29565.0
2016-01-19 14:20:00,39.01,39.04,38.99,39.02,32939.0,29.7953,29.8183,29.7801,29.803,32939.0
2016-01-19 14:25:00,39.02,39.03,38.96,39.02,35787.0,29.803,29.8106,29.7572,29.803,35787.0
2016-01-19 14:30:00,39.02,39.04,38.99,39.01,24296.0,29.803,29.8183,29.7801,29.7953,24296.0
2016-01-19 14:35:00,39.02,39.05,39.0,39.04,25721.0,29.803,29.8259,29.7877,29.8183,25721.0
2016-01-19 14:40:00,39.04,39.05,38.95,38.96,25606.0,29.8183,29.8259,29.7495,29.7572,25606.0
2016-01-19 14:45:00,38.95,39.05,38.95,39.01,34704.0,29.7495,29.8259,29.7495,29.7953,34704.0
2016-01-19 14:50:00,39.01,39.05,38.98,39.05,23497.0,29.7953,29.8259,29.7724,29.8259,23497.0
2016-01-19 14:55:00,39.05,39.05,38.94,38.96,47088.0,29.8259,29.8259,29.7419,29.7572,47088.0
2016-01-19 15:00:00,38.96,39.12,38.95,39.12,28005.0,29.7572,29.8794,29.7495,29.8794,28005.0
2016-01-19 15:05:00,39.12,39.13,39.06,39.08,47352.0,29.8794,29.887,29.8335,29.8488,47352.0
2016-01-19 15:10:00,39.08,39.1,39.02,39.07,29831.0,29.8488,29.8641,29.803,29.8412,29831.0
2016-01-19 15:15:00,39.07,39.11,39.04,39.06,36996.0,29.8412,29.8717,29.8183,29.8335,36996.0
2016-01-19 15:20:00,39.05,39.15,39.03,39.08,35949.0,29.8259,29.9023,29.8106,29.8488,35949.0
2016-01-19 15:25:00,39.08,39.16,39.08,39.14,33052.0,29.8488,29.9099,29.8488,29.8946,33052.0
2016-01-19 15:30:00,39.14,39.22,39.13,39.19,52651.0,29.8946,29.9557,29.887,29.9328,52651.0
2016-01-19 15:35:00,39.19,39.25,39.18,39.22,98534.0,29.9328,29.9787,29.9252,29.9557,98534.0
2016-01-19 15:40:00,39.22,39.3,39.2,39.3,107764.0,29.9557,30.0168,29.9405,30.0168,107764.0
2016-01-19 15:45:00,39.3,39.35,39.24,39.3,128979.0,30.0168,30.055,29.971,30.0168,128979.0
2016-01-19 15:50:00,39.3,39.32,39.17,39.2,148493.0,30.0168,30.0321,29.9175,29.9405,148493.0
2016-01-19 15:55:00,39.2,39.22,39.04,39.04,422259.0,29.9405,29.9557,29.8183,29.8183,422259.0
2016-01-20 09:30:00,38.61,38.73,38.54,38.73,39069.0,29.4898,29.5815,29.4364,29.5815,39069.0
2016-01-20 09:35:00,38.7,38.7,38.42,38.51,22319.0,29.5586,29.5586,29.3447,29.4134,22319.0
2016-01-20 09:40:00,38.52,38.58,38.41,38.48,19056.0,29.4211,29.4669,29.3371,29.3905,19056.0
2016-01-20 09:45:00,38.52,38.56,38.47,38.47,16267.0,29.4211,29.4516,29.3829,29.3829,16267.0
2016-01-20 09:50:00,38.47,38.47,38.28,38.31,16482.0,29.3829,29.3829,29.2378,29.2607,16482.0
2016-01-20 09:55:00,38.31,38.31,38.17,38.17,19471.0,29.2607,29.2607,29.1538,29.1538,19471.0
2016-01-20 10:00:00,38.17,38.2,38.06,38.08,33430.0,29.1538,29.1767,29.0697,29.085,33430.0
2016-01-20 10:05:00,38.09,38.13,37.93,37.98,49685.0,29.0927,29.1232,28.9705,29.0086,49685.0
2016-01-20 10:10:00,37.98,38.0,37.89,37.94,24483.0,29.0086,29.0239,28.9399,28.9781,24483.0
2016-01-20 10:15:00,37.93,37.94,37.85,37.92,21611.0,28.9705,28.9781,28.9093,28.9628,21611.0
2016-01-20 10:20:00,37.91,37.95,37.85,37.86,18119.0,28.9552,28.9857,28.9093,28.917,18119.0
2016-01-20 10:25:00,37.86,37.88,37.72,37.76,28496.0,28.917,28.9323,28.8101,28.8406,28496.0
2016-01-20 10:30:00,37.76,37.81,37.69,37.71,30447.0,28.8406,28.8788,28.7871,28.8024,30447.0
2016-01-20 10:35:00,37.7,37.7,37.57,37.65,18298.0,28.7948,28.7948,28.6955,28.7566,18298.0
2016-01-20 10:40:00,37.66,37.66,37.47,37.51,59883.0,28.7642,28.7642,28.6191,28.6497,59883.0
2016-01-20 10:45:00,37.51,37.54,37.48,37.53,23632.0,28.6497,28.6726,28.6267,28.6649,23632.0
2016-01-20 10:50:00,37.55,37.56,37.43,37.43,37008.0,28.6802,28.6879,28.5886,28.5886,37008.0
2016-01-20 10:55:00,37.43,37.43,37.27,37.27,29207.0,28.5886,28.5886,28.4664,28.4664,29207.0
2016-01-20 11:00:00,37.27,37.32,37.26,37.28,25297.0,28.4664,28.5045,28.4587,28.474,25297.0
2016-01-20 11:05:00,37.29,37.3,37.16,37.18,34908.0,28.4816,28.4893,28.3823,28.3976,34908.0
2016-01-20 11:10:00,37.17,37.24,37.14,37.15,82382.0,28.39,28.4434,28.3671,28.3747,82382.0
2016-01-20 11:15:00,37.15,37.28,37.13,37.28,65894.0,28.3747,28.474,28.3594,28.474,65894.0
2016-01-20 11:20:00,37.28,37.37,37.24,37.24,30634.0,28.474,28.5427,28.4434,28.4434,30634.0
2016-01-20 11:25:00,37.24,37.27,37.19,37.24,24572.0,28.4434,28.4664,28.4052,28.4434,24572.0
2016-01-20 11:30:00,37.25,37.31,37.23,37.27,18583.0,28.4511,28.4969,28.4358,28.4664,18583.0
2016-01-20 11:35:00,37.27,37.34,37.21,37.22,25034.0,28.4664,28.5198,28.4205,28.4282,25034.0
2016-01-20 11:40:00,37.22,37.29,37.18,37.26,37138.0,28.4282,28.4816,28.3976,28.4587,37138.0
2016-01-20 11:45:00,37.27,37.28,37.14,37.14,29899.0,28.4664,28.474,28.3671,28.3671,29899.0
2016-01-20 11:50:00,37.13,37.17,37.12,37.16,19143.0,28.3594,28.39,28.3518,28.3823,19143.0
2016-01-20 11:55:00,37.16,37.22,37.15,37.18,24670.0,28.3823,28.4282,28.3747,28.3976,24670.0
2016-01-20 12:00:00,37.18,37.23,37.11,37.11,18054.0,28.3976,28.4358,28.3441,28.3441,18054.0
2016-01-20 12:05:00,37.11,37.12,37.05,37.08,22664.0,28.3441,28.3518,28.2983,28.3212,22664.0
2016-01-20 12:10:00,37.07,37.08,37.03,37.05,25486.0,28.3136,28.3212,28.283,28.2983,25486.0
2016-01-20 12:15:00,37.04,37.05,36.95,36.96,17247.0,28.2907,28.2983,28.2219,28.2296,17247.0
2016-01-20 12:20:00,36.96,36.97,36.83,36.85,15235.0,28.2296,28.2372,28.1303,28.1456,15235.0
2016-01-20 12:25:00,36.86,36.9,36.83,36.86,21146.0,28.1532,28.1838,28.1303,28.1532,21146.0
2016-01-20 12:30:00,36.85,36.9,36.82,36.83,25034.0,28.1456,28.1838,28.1226,28.1303,25034.0
2016-01-20 12:35:00,36.84,36.87,36.74,36.78,18424.0,28.1379,28.1608,28.0615,28.0921,18424.0
2016-01-20 12:40:00,36.77,36.79,36.72,36.73,12417.0,28.0845,28.0997,28.0463,28.0539,12417.0
2016-01-20 12:45:00,36.72,36.73,36.68,36.72,11042.0,28.0463,28.0539,28.0157,28.0463,11042.0
2016-01-20 12:50:00,36.72,36.82,36.7,36.81,12297.0,28.0463,28.1226,28.031,28.115,12297.0
2016-01-20 12:55:00,36.8,36.92,36.79,36.91,14179.0,28.1074,28.199,28.0997,28.1914,14179.0
2016-01-20 13:00:00,36.92,36.95,36.87,36.92,13804.0,28.199,28.2219,28.1608,28.199,13804.0
2016-01-20 13:05:00,36.92,36.93,36.87,36.89,12274.0,28.199,28.2067,28.1608,28.1761,12274.0
2016-01-20 13:10:00,36.9,36.91,36.84,36.85,12946.0,28.1838,28.1914,28.1379,28.1456,12946.0
2016-01-20 13:15:00,36.85,36.86,36.74,36.75,18020.0,28.1456,28.1532,28.0615,28.0692,18020.0
2016-01-20 13:20:00,36.74,36.83,36.73,36.81,19641.0,28.0615,28.1303,28.0539,28.115,19641.0
2016-01-20 13:25:00,36.82,36.82,36.75,36.8,25882.0,28.1226,28.1226,28.0692,28.1074,25882.0
2016-01-20 13:30:00,36.8,36.88,36.8,36.82,22578.0,28.1074,28.1685,28.1074,28.1226,22578.0
2016-01-20 13:35:00,36.83,36.9,36.78,36.89,31824.0,28.1303,28.1838,28.0921,28.1761,31824.0
2016-01-20 13:40:00,36.88,37.07,36.84,37.07,19579.0,28.1685,28.3136,28.1379,28.3136,19579.0
2016-01-20 13:45:00,37.09,37.15,37.04,37.1,26519.0,28.3289,28.3747,28.2907,28.3365,26519.0
2016-01-20 13:50:00,37.09,37.17,37.08,37.17,23102.0,28.3289,28.39,28.3212,28.39,23102.0
2016-01-20 13:55:00,37.17,37.18,37.11,37.16,19705.0,28.39,28.3976,28.3441,28.3823,19705.0
2016-01-20 14:00:00,37.16,37.18,37.03,37.05,28341.0,28.3823,28.3976,28.283,28.2983,28341.0
2016-01-20 14:05:00,37.06,37.11,37.03,37.08,29826.0,28.306,28.3441,28.283,28.3212,29826.0
2016-01-20 14:10:00,37.09,37.15,37.07,37.08,36826.0,28.3289,28.3747,28.3136,28.3212,36826.0
2016-01-20 14:15:00,37.08,37.16,37.05,37.13,28983.0,28.3212,28.3823,28.2983,28.3594,28983.0
2016-01-20 14:20:00,37.14,37.15,37.07,37.09,24688.0,28.3671,28.3747,28.3136,28.3289,24688.0
2016-01-20 14:25:00,37.09,37.11,37.05,37.08,32367.0,28.3289,28.3441,28.2983,28.3212,32367.0
2016-01-20 14:30:00,37.09,37.11,37.02,37.07,32967.0,28.3289,28.3441,28.2754,28.3136,32967.0
2016-01-20 14:35:00,37.08,37.15,37.02,37.13,32720.0,28.3212,28.3747,28.2754,28.3594,32720.0
2016-01-20 14:40:00,37.13,37.14,37.06,37.14,46198.0,28.3594,28.3671,28.306,28.3671,46198.0
2016-01-20 14:45:00,37.13,37.18,37.11,37.18,36917.0,28.3594,28.3976,28.3441,28.3976,36917.0
2016-01-20 14:50:00,37.19,37.31,37.18,37.3,29139.0,28.4052,28.4969,28.3976,28.4893,29139.0
2016-01-20 14:55:00,37.31,37.33,37.24,37.24,34371.0,28.4969,28.5122,28.4434,28.4434,34371.0
2016-01-20 15:00:00,37.24,37.37,37.23,37.37,33475.0,28.4434,28.5427,28.4358,28.5427,33475.0
2016-01-20 15:05:00,37.36,37.44,37.35,37.43,36064.0,28.5351,28.5962,28.5275,28.5886,36064.0
2016-01-20 15:10:00,37.44,37.5,37.44,37.5,47036.0,28.5962,28.642,28.5962,28.642,47036.0
2016-01-20 15:15:00,37.5,37.73,37.5,37.69,47198.0,28.642,28.8177,28.642,28.7871,47198.0
2016-01-20 15:20:00,37.69,37.91,37.69,37.9,66807.0,28.7871,28.9552,28.7871,28.9475,66807.0
2016-01-20 15:25:00,37.89,37.96,37.82,37.94,34468.0,28.9399,28.9934,28.8864,28.9781,34468.0
2016-01-20 15:30:00,37.95,38.03,37.89,37.91,83556.0,28.9857,29.0468,28.9399,28.9552,83556.0
2016-01-20 15:35:00,37.91,37.94,37.81,37.92,90425.0,28.9552,28.9781,28.8788,28.9628,90425.0
2016-01-20 15:40:00,37.91,37.92,37.78,37.78,98168.0,28.9552,28.9628,28.8559,28.8559,98168.0
2016-01-20 15:45:00,37.78,37.79,37.52,37.63,168020.0,28.8559,28.8635,28.6573,28.7413,168020.0
2016-01-20 15:50:00,37.63,37.63,37.54,37.59,166317.0,28.7413,28.7413,28.6726,28.7108,166317.0
2016-01-20 15:55:00,37.58,37.59,37.4,37.41,351505.0,28.7031,28.7108,28.5656,28.5733,351505.0
2016-01-21 09:30:00,37.59,37.62,37.42,37.62,32447.0,28.7108,28.7337,28.5809,28.7337,32447.0
2016-01-21 09:35:00,37.54,37.71,37.52,37.52,23817.0,28.6726,28.8024,28.6573,28.6573,23817.0
2016-01-21 09:40:00,37.54,37.56,37.28,37.33,32465.0,28.6726,28.6879,28.474,28.5122,32465.0
2016-01-21 09:45:00,37.33,37.42,37.3,37.35,37643.0,28.5122,28.5809,28.4893,28.5275,37643.0
2016-01-21 09:50:00,37.36,37.43,37.32,37.34,49022.0,28.5351,28.5886,28.5045,28.5198,49022.0
2016-01-21 09:55:00,37.34,37.44,37.33,37.35,35256.0,28.5198,28.5962,28.5122,28.5275,35256.0
2016-01-21 10:00:00,37.35,37.55,37.35,37.55,40229.0,28.5275,28.6802,28.5275,28.6802,40229.0
2016-01-21 10:05:00,37.56,37.57,37.38,37.46,31617.0,28.6879,28.6955,28.5504,28.6115,31617.0
2016-01-21 10:10:00,37.44,37.59,37.44,37.53,22665.0,28.5962,28.7108,28.5962,28.6649,22665.0
2016-01-21 10:15:00,37.53,37.6,37.53,37.6,33154.0,28.6649,28.7184,28.6649,28.7184,33154.0
2016-01-21 10:20:00,37.6,37.7,37.53,37.55,33491.0,28.7184,28.7948,28.6649,28.6802,33491.0
2016-01-21 10:25:00,37.54,37.61,37.54,37.59,33170.0,28.6726,28.726,28.6726,28.7108,33170.0
2016-01-21 10:30:00,37.59,37.67,37.52,37.67,82111.0,28.7108,28.7719,28.6573,28.7719,82111.0
2016-01-21 10:35:00,37.68,37.7,37.6,37.6,39196.0,28.7795,28.7948,28.7184,28.7184,39196.0
2016-01-21 10:40:00,37.61,37.64,37.59,37.61,25603.0,28.726,28.749,28.7108,28.726,25603.0
2016-01-21 10:45:00,37.6,37.7,37.57,37.64,28748.0,28.7184,28.7948,28.6955,28.749,28748.0
2016-01-21 10:50:00,37.65,37.69,37.61,37.66,43602.0,28.7566,28.7871,28.726,28.7642,43602.0
2016-01-21 10:55:00,37.66,37.7,37.64,37.64,37120.0,28.7642,28.7948,28.749,28.749,37120.0
2016-01-21 11:00:00,37.65,37.71,37.56,37.69,66796.0,28.7566,28.8024,28.6879,28.7871,66796.0
2016-01-21 11:05:00,37.68,37.68,37.61,37.62,52531.0,28.7795,28.7795,28.726,28.7337,52531.0
2016-01-21 11:10:00,37.63,37.65,37.56,37.58,33789.0,28.7413,28.7566,28.6879,28.7031,33789.0
2016-01-21 11:15:00,37.59,37.6,37.5,37.55,18074.0,28.7108,28.7184,28.642,28.6802,18074.0
2016-01-21 11:20:00,37.55,37.55,37.49,37.53,22774.0,28.6802,28.6802,28.6344,28.6649,22774.0
2016-01-21 11:25:00,37.53,37.61,37.5,37.55,37686.0,28.6649,28.726,28.642,28.6802,37686.0
2016-01-21 11:30:00,37.55,37.63,37.55,37.59,33323.0,28.6802,28.7413,28.6802,28.7108,33323.0
2016-01-21 11:35:00,37.59,37.64,37.57,37.6,31120.0,28.7108,28.749,28.6955,28.7184,31120.0
2016-01-21 11:40:00,37.6,37.6,37.44,37.47,23190.0,28.7184,28.7184,28.5962,28.6191,23190.0
2016-01-21 11:45:00,37.47,37.61,37.46,37.61,35221.0,28.6191,28.726,28.6115,28.726,35221.0
2016-01-21 11:50:00,37.61,37.65,37.59,37.61,30367.0,28.726,28.7566,28.7108,28.726,30367.0
2016-01-21 11:55:00,37.61,37.7,37.6,37.65,72045.0,28.726,28.7948,28.7184,28.7566,72045.0
2016-01-21 12:00:00,37.66,37.75,37.66,37.74,43013.0,28.7642,28.833,28.7642,28.8253,43013.0
2016-01-21 12:05:00,37.74,37.82,37.71,37.8,28228.0,28.8253,28.8864,28.8024,28.8712,28228.0
2016-01-21 12:10:00,37.79,37.82,37.75,37.77,24132.0,28.8635,28.8864,28.833,28.8482,24132.0
2016-01-21 12:15:00,37.77,37.87,37.77,37.81,31665.0,28.8482,28.9246,28.8482,28.8788,31665.0
2016-01-21 12:20:00,37.82,37.83,37.73,37.75,33062.0,28.8864,28.8941,28.8177,28.833,33062.0
2016-01-21 12:25:00,37.75,37.83,37.75,37.8,32323.0,28.833,28.8941,28.833,28.8712,32323.0
2016-01-21 12:30:00,37.8,37.86,37.79,37.84,22848.0,28.8712,28.917,28.8635,28.9017,22848.0
2016-01-21 12:35:00,37.85,37.97,37.85,37.97,18007.0,28.9093,29.001,28.9093,29.001,18007.0
2016-01-21 12:40:00,37.98,38.03,37.97,37.98,23468.0,29.0086,29.0468,29.001,29.0086,23468.0
2016-01-21 12:45:00,37.98,37.98,37.93,37.93,11883.0,29.0086,29.0086,28.9705,28.9705,11883.0
2016-01-21 12:50:00,37.94,38.0,37.93,37.95,92447.0,28.9781,29.0239,28.9705,28.9857,92447.0
2016-01-21 12:55:00,37.95,37.95,37.89,37.9,31062.0,28.9857,28.9857,28.9399,28.9475,31062.0
2016-01-21 13:00:00,37.91,37.93,37.87,37.89,36520.0,28.9552,28.9705,28.9246,28.9399,36520.0
2016-01-21 13:05:00,37.89,37.96,37.88,37.95,13459.0,28.9399,28.9934,28.9323,28.9857,13459.0
2016-01-21 13:10:00,37.96,37.97,37.88,37.88,25401.0,28.9934,29.001,28.9323,28.9323,25401.0
2016-01-21 13:15:00,37.87,37.94,37.86,37.87,27673.0,28.9246,28.9781,28.917,28.9246,27673.0
2016-01-21 13:20:00,37.86,37.86,37.69,37.72,25405.0,28.917,28.917,28.7871,28.8101,25405.0
2016-01-21 13:25:00,37.72,37.75,37.66,37.66,27667.0,28.8101,28.833,28.7642,28.7642,27667.0
2016-01-21 13:30:00,37.66,37.71,37.58,37.61,38752.0,28.7642,28.8024,28.7031,28.726,38752.0
2016-01-21 13:35:00,37.6,37.73,37.56,37.73,19334.0,28.7184,28.8177,28.6879,28.8177,19334.0
2016-01-21 13:40:00,37.73,37.83,37.72,37.75,27000.0,28.8177,28.8941,28.8101,28.833,27000.0
2016-01-21 13:45:00,37.74,37.8,37.74,37.76,24371.0,28.8253,28.8712,28.8253,28.8406,24371.0
2016-01-21 13:50:00,37.76,37.76,37.66,37.71,28139.0,28.8406,28.8406,28.7642,28.8024,28139.0
2016-01-21 13:55:00,37.73,37.75,37.65,37.72,39843.0,28.8177,28.833,28.7566,28.8101,39843.0
2016-01-21 14:00:00,37.72,37.76,37.66,37.72,83024.0,28.8101,28.8406,28.7642,28.8101,83024.0
2016-01-21 14:05:00,37.71,37.73,37.67,37.69,26479.0,28.8024,28.8177,28.7719,28.7871,26479.0
2016-01-21 14:10:00,37.69,37.69,37.53,37.56,29560.0,28.7871,28.7871,28.6649,28.6879,29560.0
2016-01-21 14:15:00,37.57,37.59,37.47,37.48,23320.0,28.6955,28.7108,28.6191,28.6267,23320.0
2016-01-21 14:20:00,37.49,37.54,37.44,37.48,33978.0,28.6344,28.6726,28.5962,28.6267,33978.0
2016-01-21 14:25:00,37.48,37.53,37.4,37.52,32241.0,28.6267,28.6649,28.5656,28.6573,32241.0
2016-01-21 14:30:00,37.52,37.65,37.52,37.6,40280.0,28.6573,28.7566,28.6573,28.7184,40280.0
2016-01-21 14:35:00,37.61,37.74,37.61,37.72,23338.0,28.726,28.8253,28.726,28.8101,23338.0
2016-01-21 14:40:00,37.72,37.81,37.72,37.77,37746.0,28.8101,28.8788,28.8101,28.8482,37746.0
2016-01-21 14:45:00,37.78,37.78,37.65,37.66,31632.0,28.8559,28.8559,28.7566,28.7642,31632.0
2016-01-21 14:50:00,37.67,37.81,37.67,37.8,32403.0,28.7719,28.8788,28.7719,28.8712,32403.0
2016-01-21 14:55:00,37.8,37.88,37.79,37.79,28219.0,28.8712,28.9323,28.8635,28.8635,28219.0
2016-01-21 15:00:00,37.8,37.8,37.74,37.76,23827.0,28.8712,28.8712,28.8253,28.8406,23827.0
2016-01-21 15:05:00,37.76,37.77,37.65,37.7,43659.0,28.8406,28.8482,28.7566,28.7948,43659.0
2016-01-21 15:10:00,37.7,37.74,37.66,37.71,52787.0,28.7948,28.8253,28.7642,28.8024,52787.0
2016-01-21 15:15:00,37.72,37.74,37.65,37.74,49900.0,28.8101,28.8253,28.7566,28.8253,49900.0
2016-01-21 15:20:00,37.73,37.77,37.68,37.76,49288.0,28.8177,28.8482,28.7795,28.8406,49288.0
2016-01-21 15:25:00,37.76,37.79,37.74,37.79,36047.0,28.8406,28.8635,28.8253,28.8635,36047.0
2016-01-21 15:30:00,37.79,37.95,37.79,37.92,58235.0,28.8635,28.9857,28.8635,28.9628,58235.0
2016-01-21 15:35:00,37.92,37.93,37.85,37.89,56266.0,28.9628,28.9705,28.9093,28.9399,56266.0
2016-01-21 15:40:00,37.88,37.94,37.85,37.91,59276.0,28.9323,28.9781,28.9093,28.9552,59276.0
2016-01-21 15:45:00,37.91,37.92,37.84,37.86,63640.0,28.9552,28.9628,28.9017,28.917,63640.0
2016-01-21 15:50:00,37.85,37.86,37.81,37.82,89032.0,28.9093,28.917,28.8788,28.8864,89032.0
2016-01-21 15:55:00,37.82,37.82,37.72,37.72,159279.0,28.8864,28.8864,28.8101,28.8101,159279.0
2016-01-22 09:30:00,38.43,38.43,38.09,38.18,30185.0,29.3523,29.3523,29.0927,29.1614,30185.0
2016-01-22 09:35:00,38.17,38.44,38.15,38.35,124393.0,29.1538,29.36,29.1385,29.2912,124393.0
2016-01-22 09:40:00,38.37,38.47,38.33,38.39,22091.0,29.3065,29.3829,29.276,29.3218,22091.0
2016-01-22 09:45:00,38.42,38.52,38.38,38.46,17550.0,29.3447,29.4211,29.3142,29.3753,17550.0
2016-01-22 09:50:00,38.47,38.59,38.45,38.57,23670.0,29.3829,29.4746,29.3676,29.4593,23670.0
2016-01-22 09:55:00,38.58,38.74,38.56,38.72,35567.0,29.4669,29.5891,29.4516,29.5738,35567.0
2016-01-22 10:00:00,38.71,38.77,38.67,38.77,29570.0,29.5662,29.612,29.5357,29.612,29570.0
2016-01-22 10:05:00,38.77,38.83,38.71,38.71,43628.0,29.612,29.6579,29.5662,29.5662,43628.0
2016-01-22 10:10:00,38.7,38.76,38.64,38.64,34598.0,29.5586,29.6044,29.5127,29.5127,34598.0
2016-01-22 10:15:00,38.64,38.65,38.53,38.55,36117.0,29.5127,29.5204,29.4287,29.444,36117.0
2016-01-22 10:20:00,38.55,38.56,38.5,38.54,38740.0,29.444,29.4516,29.4058,29.4364,38740.0
2016-01-22 10:25:00,38.54,38.63,38.54,38.55,19964.0,29.4364,29.5051,29.4364,29.444,19964.0
2016-01-22 10:30:00,38.56,38.57,38.44,38.45,27450.0,29.4516,29.4593,29.36,29.3676,27450.0
2016-01-22 10:35:00,38.44,38.5,38.42,38.44,26968.0,29.36,29.4058,29.3447,29.36,26968.0
2016-01-22 10:40:00,38.46,38.46,38.33,38.33,14799.0,29.3753,29.3753,29.276,29.276,14799.0
2016-01-22 10:45:00,38.33,38.43,38.33,38.37,18314.0,29.276,29.3523,29.276,29.3065,18314.0
2016-01-22 10:50:00,38.38,38.42,38.35,38.38,41641.0,29.3142,29.3447,29.2912,29.3142,41641.0
2016-01-22 10:55:00,38.38,38.4,38.3,38.31,68068.0,29.3142,29.3294,29.2531,29.2607,68068.0
2016-01-22 11:00:00,38.31,38.45,38.3,38.43,32275.0,29.2607,29.3676,29.2531,29.3523,32275.0
2016-01-22 11:05:00,38.42,38.46,38.4,38.43,14572.0,29.3447,29.3753,29.3294,29.3523,14572.0
2016-01-22 11:10:00,38.43,38.43,38.37,38.41,27156.0,29.3523,29.3523,29.3065,29.3371,27156.0
2016-01-22 11:15:00,38.4,38.49,38.35,38.49,23067.0,29.3294,29.3982,29.2912,29.3982,23067.0
2016-01-22 11:20:00,38.49,38.5,38.38,38.39,15112.0,29.3982,29.4058,29.3142,29.3218,15112.0
2016-01-22 11:25:00,38.39,38.49,38.36,38.48,15022.0,29.3218,29.3982,29.2989,29.3905,15022.0
2016-01-22 11:30:00,38.48,38.49,38.39,38.4,16000.0,29.3905,29.3982,29.3218,29.3294,16000.0
2016-01-22 11:35:00,38.4,38.41,38.34,38.35,14297.0,29.3294,29.3371,29.2836,29.2912,14297.0
2016-01-22 11:40:00,38.36,38.44,38.36,38.39,14316.0,29.2989,29.36,29.2989,29.3218,14316.0
2016-01-22 11:45:00,38.4,38.46,38.29,38.34,20642.0,29.3294,29.3753,29.2454,29.2836,20642.0
2016-01-22 11:50:00,38.34,38.42,38.32,38.38,19856.0,29.2836,29.3447,29.2683,29.3142,19856.0
2016-01-22 11:55:00,38.37,38.37,38.29,38.29,19257.0,29.3065,29.3065,29.2454,29.2454,19257.0
2016-01-22 12:00:00,38.29,38.41,38.29,38.41,27132.0,29.2454,29.3371,29.2454,29.3371,27132.0
2016-01-22 12:05:00,38.41,38.49,38.4,38.48,7532.0,29.3371,29.3982,29.3294,29.3905,7532.0
2016-01-22 12:10:00,38.49,38.51,38.42,38.48,22972.0,29.3982,29.4134,29.3447,29.3905,22972.0
2016-01-22 12:15:00,38.48,38.49,38.38,38.38,19125.0,29.3905,29.3982,29.3142,29.3142,19125.0
2016-01-22 12:20:00,38.38,38.42,38.36,38.39,17745.0,29.3142,29.3447,29.2989,29.3218,17745.0
2016-01-22 12:25:00,38.39,38.42,38.3,38.3,23607.0,29.3218,29.3447,29.2531,29.2531,23607.0
2016-01-22 12:30:00,38.31,38.33,38.28,38.33,15842.0,29.2607,29.276,29.2378,29.276,15842.0
2016-01-22 12:35:00,38.33,38.41,38.3,38.41,14476.0,29.276,29.3371,29.2531,29.3371,14476.0
2016-01-22 12:40:00,38.43,38.43,38.35,38.35,11617.0,29.3523,29.3523,29.2912,29.2912,11617.0
2016-01-22 12:45:00,38.34,38.35,38.29,38.34,12871.0,29.2836,29.2912,29.2454,29.2836,12871.0
2016-01-22 12:50:00,38.36,38.46,38.35,38.43,11040.0,29.2989,29.3753,29.2912,29.3523,11040.0
2016-01-22 12:55:00,38.44,38.51,38.44,38.51,16453.0,29.36,29.4134,29.36,29.4134,16453.0
2016-01-22 13:00:00,38.51,38.51,38.44,38.44,13326.0,29.4134,29.4134,29.36,29.36,13326.0
2016-01-22 13:05:00,38.45,38.49,38.41,38.42,19514.0,29.3676,29.3982,29.3371,29.3447,19514.0
2016-01-22 13:10:00,38.42,38.48,38.41,38.48,16983.0,29.3447,29.3905,29.3371,29.3905,16983.0
2016-01-22 13:15:00,38.48,38.51,38.46,38.51,11064.0,29.3905,29.4134,29.3753,29.4134,11064.0
2016-01-22 13:20:00,38.51,38.6,38.51,38.58,16685.0,29.4134,29.4822,29.4134,29.4669,16685.0
2016-01-22 13:25:00,38.58,38.61,38.57,38.59,10310.0,29.4669,29.4898,29.4593,29.4746,10310.0
2016-01-22 13:30:00,38.61,38.64,38.59,38.61,5480.0,29.4898,29.5127,29.4746,29.4898,5480.0
2016-01-22 13:35:00,38.62,38.67,38.62,38.65,10760.0,29.4975,29.5357,29.4975,29.5204,10760.0
2016-01-22 13:40:00,38.66,38.69,38.66,38.68,9677.0,29.528,29.5509,29.528,29.5433,9677.0
2016-01-22 13:45:00,38.68,38.72,38.66,38.68,26339.0,29.5433,29.5738,29.528,29.5433,26339.0
2016-01-22 13:50:00,38.67,38.7,38.65,38.68,18259.0,29.5357,29.5586,29.5204,29.5433,18259.0
2016-01-22 13:55:00,38.67,38.69,38.67,38.69,7834.0,29.5357,29.5509,29.5357,29.5509,7834.0
2016-01-22 14:00:00,38.7,38.73,38.67,38.72,49926.0,29.5586,29.5815,29.5357,29.5738,49926.0
2016-01-22 14:05:00,38.72,38.78,38.7,38.78,14560.0,29.5738,29.6197,29.5586,29.6197,14560.0
2016-01-22 14:10:00,38.79,38.8,38.77,38.78,11829.0,29.6273,29.6349,29.612,29.6197,11829.0
2016-01-22 14:15:00,38.79,38.8,38.75,38.75,24528.0,29.6273,29.6349,29.5968,29.5968,24528.0
2016-01-22 14:20:00,38.74,38.74,38.63,38.66,17427.0,29.5891,29.5891,29.5051,29.528,17427.0
2016-01-22 14:25:00,38.66,38.7,38.61,38.61,13028.0,29.528,29.5586,29.4898,29.4898,13028.0
2016-01-22 14:30:00,38.6,38.61,38.54,38.54,17682.0,29.4822,29.4898,29.4364,29.4364,17682.0
2016-01-22 14:35:00,38.54,38.56,38.49,38.5,24187.0,29.4364,29.4516,29.3982,29.4058,24187.0
2016-01-22 14:40:00,38.5,38.54,38.47,38.51,25879.0,29.4058,29.4364,29.3829,29.4134,25879.0
2016-01-22 14:45:00,38.5,38.61,38.49,38.61,14217.0,29.4058,29.4898,29.3982,29.4898,14217.0
2016-01-22 14:50:00,38.61,38.65,38.58,38.64,12568.0,29.4898,29.5204,29.4669,29.5127,12568.0
2016-01-22 14:55:00,38.65,38.67,38.61,38.65,14190.0,29.5204,29.5357,29.4898,29.5204,14190.0
2016-01-22 15:00:00,38.66,38.67,38.59,38.6,26248.0,29.528,29.5357,29.4746,29.4822,26248.0
2016-01-22 15:05:00,38.59,38.59,38.52,38.53,36157.0,29.4746,29.4746,29.4211,29.4287,36157.0
2016-01-22 15:10:00,38.53,38.54,38.51,38.54,31429.0,29.4287,29.4364,29.4134,29.4364,31429.0
2016-01-22 15:15:00,38.54,38.58,38.52,38.52,24071.0,29.4364,29.4669,29.4211,29.4211,24071.0
2016-01-22 15:20:00,38.52,38.56,38.51,38.53,19327.0,29.4211,29.4516,29.4134,29.4287,19327.0
2016-01-22 15:25:00,38.53,38.56,38.5,38.55,17493.0,29.4287,29.4516,29.4058,29.444,17493.0
2016-01-22 15:30:00,38.55,38.55,38.45,38.52,45141.0,29.444,29.444,29.3676,29.4211,45141.0
2016-01-22 15:35:00,38.52,38.59,38.51,38.56,32925.0,29.4211,29.4746,29.4134,29.4516,32925.0
2016-01-22 15:40:00,38.57,38.6,38.55,38.59,32927.0,29.4593,29.4822,29.444,29.4746,32927.0
2016-01-22 15:45:00,38.6,38.68,38.59,38.67,70004.0,29.4822,29.5433,29.4746,29.5357,70004.0
2016-01-22 15:50:00,38.66,38.67,38.61,38.63,52708.0,29.528,29.5357,29.4898,29.5051,52708.0
2016-01-22 15:55:00,38.62,38.63,38.57,38.61,269386.0,29.4975,29.5051,29.4593,29.4898,269386.0
2016-01-25 09:30:00,38.64,38.64,38.45,38.45,31510.0,29.5127,29.5127,29.3676,29.3676,31510.0
2016-01-25 09:35:00,38.47,38.48,38.35,38.45,42201.0,29.3829,29.3905,29.2912,29.3676,42201.0
2016-01-25 09:40:00,38.45,38.45,38.22,38.29,27262.0,29.3676,29.3676,29.192,29.2454,27262.0
2016-01-25 09:45:00,38.29,38.3,38.16,38.18,23344.0,29.2454,29.2531,29.1461,29.1614,23344.0
2016-01-25 09:50:00,38.18,38.25,38.14,38.18,49771.0,29.1614,29.2149,29.1308,29.1614,49771.0
2016-01-25 09:55:00,38.19,39.01,38.16,38.99,133378.0,29.169,29.7953,29.1461,29.7801,133378.0
2016-01-25 10:00:00,38.97,39.0,38.54,38.55,60957.0,29.7648,29.7877,29.4364,29.444,60957.0
2016-01-25 10:05:00,38.55,38.56,38.45,38.5,24973.0,29.444,29.4516,29.3676,29.4058,24973.0
2016-01-25 10:10:00,38.48,38.5,38.27,38.3,38432.0,29.3905,29.4058,29.2301,29.2531,38432.0
2016-01-25 10:15:00,38.3,38.36,38.25,38.33,29278.0,29.2531,29.2989,29.2149,29.276,29278.0
2016-01-25 10:20:00,38.34,38.34,38.25,38.29,20946.0,29.2836,29.2836,29.2149,29.2454,20946.0
2016-01-25 10:25:00,38.3,38.3,38.2,38.23,25058.0,29.2531,29.2531,29.1767,29.1996,25058.0
2016-01-25 10:30:00,38.22,38.33,38.19,38.3,28521.0,29.192,29.276,29.169,29.2531,28521.0
2016-01-25 10:35:00,38.28,38.29,38.21,38.29,24050.0,29.2378,29.2454,29.1843,29.2454,24050.0
2016-01-25 10:40:00,38.29,38.29,38.15,38.17,46997.0,29.2454,29.2454,29.1385,29.1538,46997.0
2016-01-25 10:45:00,38.17,38.24,38.13,38.23,18871.0,29.1538,29.2072,29.1232,29.1996,18871.0
2016-01-25 10:50:00,38.22,38.23,38.11,38.15,29507.0,29.192,29.1996,29.1079,29.1385,29507.0
2016-01-25 10:55:00,38.15,38.26,38.15,38.21,25956.0,29.1385,29.2225,29.1385,29.1843,25956.0
2016-01-25 11:00:00,38.21,38.24,38.14,38.24,35920.0,29.1843,29.2072,29.1308,29.2072,35920.0
2016-01-25 11:05:00,38.24,38.27,38.08,38.12,42027.0,29.2072,29.2301,29.085,29.1156,42027.0
2016-01-25 11:10:00,38.12,38.19,38.09,38.19,21663.0,29.1156,29.169,29.0927,29.169,21663.0
2016-01-25 11:15:00,38.2,38.28,38.16,38.27,42013.0,29.1767,29.2378,29.1461,29.2301,42013.0
2016-01-25 11:20:00,38.26,38.34,38.26,38.26,40632.0,29.2225,29.2836,29.2225,29.2225,40632.0
2016-01-25 11:25:00,38.26,38.33,38.2,38.31,102423.0,29.2225,29.276,29.1767,29.2607,102423.0
2016-01-25 11:30:00,38.31,38.37,38.22,38.37,32018.0,29.2607,29.3065,29.192,29.3065,32018.0
2016-01-25 11:35:00,38.36,38.37,38.3,38.35,37963.0,29.2989,29.3065,29.2531,29.2912,37963.0
2016-01-25 11:40:00,38.35,38.44,38.32,38.32,51454.0,29.2912,29.36,29.2683,29.2683,51454.0
2016-01-25 11:45:00,38.33,38.45,38.31,38.38,31251.0,29.276,29.3676,29.2607,29.3142,31251.0
2016-01-25 11:50:00,38.38,38.41,38.34,38.35,55320.0,29.3142,29.3371,29.2836,29.2912,55320.0
2016-01-25 11:55:00,38.35,38.35,38.31,38.31,17398.0,29.2912,29.2912,29.2607,29.2607,17398.0
2016-01-25 12:00:00,38.31,38.39,38.3,38.35,27932.0,29.2607,29.3218,29.2531,29.2912,27932.0
2016-01-25 12:05:00,38.36,38.37,38.31,38.32,32485.0,29.2989,29.3065,29.2607,29.2683,32485.0
2016-01-25 12:10:00,38.32,38.35,38.29,38.3,20448.0,29.2683,29.2912,29.2454,29.2531,20448.0
2016-01-25 12:15:00,38.29,38.37,38.29,38.34,40187.0,29.2454,29.3065,29.2454,29.2836,40187.0
2016-01-25 12:20:00,38.34,38.34,38.27,38.3,23662.0,29.2836,29.2836,29.2301,29.2531,23662.0
2016-01-25 12:25:00,38.31,38.36,38.3,38.32,12742.0,29.2607,29.2989,29.2531,29.2683,12742.0
2016-01-25 12:30:00,38.31,38.38,38.3,38.36,18342.0,29.2607,29.3142,29.2531,29.2989,18342.0
2016-01-25 12:35:00,38.36,38.4,38.34,38.4,25719.0,29.2989,29.3294,29.2836,29.3294,25719.0
2016-01-25 12:40:00,38.41,38.42,38.32,38.34,28339.0,29.3371,29.3447,29.2683,29.2836,28339.0
2016-01-25 12:45:00,38.35,38.4,38.33,38.38,36678.0,29.2912,29.3294,29.276,29.3142,36678.0
2016-01-25 12:50:00,38.37,38.4,38.35,38.37,71549.0,29.3065,29.3294,29.2912,29.3065,71549.0
2016-01-25 12:55:00,38.37,38.4,38.33,38.35,83822.0,29.3065,29.3294,29.276,29.2912,83822.0
2016-01-25 13:00:00,38.35,38.44,38.35,38.44,88250.0,29.2912,29.36,29.2912,29.36,88250.0
2016-01-25 13:05:00,38.44,38.46,38.36,38.39,64041.0,29.36,29.3753,29.2989,29.3218,64041.0
2016-01-25 13:10:00,38.39,38.41,38.35,38.4,28246.0,29.3218,29.3371,29.2912,29.3294,28246.0
2016-01-25 13:15:00,38.4,38.47,38.39,38.45,22058.0,29.3294,29.3829,29.3218,29.3676,22058.0
2016-01-25 13:20:00,38.45,38.54,38.45,38.5,83968.0,29.3676,29.4364,29.3676,29.4058,83968.0
2016-01-25 13:25:00,38.51,38.53,38.39,38.41,111325.0,29.4134,29.4287,29.3218,29.3371,111325.0
2016-01-25 13:30:00,38.42,38.51,38.4,38.49,15415.0,29.3447,29.4134,29.3294,29.3982,15415.0
2016-01-25 13:35:00,38.49,38.56,38.48,38.52,110628.0,29.3982,29.4516,29.3905,29.4211,110628.0
2016-01-25 13:40:00,38.51,38.54,38.5,38.51,23930.0,29.4134,29.4364,29.4058,29.4134,23930.0
2016-01-25 13:45:00,38.5,38.52,38.41,38.44,20566.0,29.4058,29.4211,29.3371,29.36,20566.0
2016-01-25 13:50:00,38.44,38.46,38.42,38.42,12267.0,29.36,29.3753,29.3447,29.3447,12267.0
2016-01-25 13:55:00,38.43,38.5,38.39,38.4,15478.0,29.3523,29.4058,29.3218,29.3294,15478.0
2016-01-25 14:00:00,38.39,38.45,38.36,38.42,55646.0,29.3218,29.3676,29.2989,29.3447,55646.0
2016-01-25 14:05:00,38.42,38.46,38.37,38.46,16349.0,29.3447,29.3753,29.3065,29.3753,16349.0
2016-01-25 14:10:00,38.46,38.48,38.4,38.41,221675.0,29.3753,29.3905,29.3294,29.3371,221675.0
2016-01-25 14:15:00,38.41,38.42,38.31,38.32,41337.0,29.3371,29.3447,29.2607,29.2683,41337.0
2016-01-25 14:20:00,38.32,38.33,38.29,38.29,15821.0,29.2683,29.276,29.2454,29.2454,15821.0
2016-01-25 14:25:00,38.3,38.35,38.23,38.35,22012.0,29.2531,29.2912,29.1996,29.2912,22012.0
2016-01-25 14:30:00,38.34,38.37,38.31,38.37,16628.0,29.2836,29.3065,29.2607,29.3065,16628.0
2016-01-25 14:35:00,38.37,38.42,38.36,38.38,96133.0,29.3065,29.3447,29.2989,29.3142,96133.0
2016-01-25 14:40:00,38.39,38.4,38.3,38.3,23771.0,29.3218,29.3294,29.2531,29.2531,23771.0
2016-01-25 14:45:00,38.3,38.39,38.3,38.32,28679.0,29.2531,29.3218,29.2531,29.2683,28679.0
2016-01-25 14:50:00,38.31,38.31,38.24,38.29,25617.0,29.2607,29.2607,29.2072,29.2454,25617.0
2016-01-25 14:55:00,38.29,38.32,38.24,38.25,27498.0,29.2454,29.2683,29.2072,29.2149,27498.0
2016-01-25 15:00:00,38.25,38.31,38.24,38.28,42157.0,29.2149,29.2607,29.2072,29.2378,42157.0
2016-01-25 15:05:00,38.28,38.31,38.26,38.26,41301.0,29.2378,29.2607,29.2225,29.2225,41301.0
2016-01-25 15:10:00,38.26,38.28,38.24,38.25,51952.0,29.2225,29.2378,29.2072,29.2149,51952.0
2016-01-25 15:15:00,38.25,38.32,38.25,38.32,44280.0,29.2149,29.2683,29.2149,29.2683,44280.0
2016-01-25 15:20:00,38.31,38.31,38.23,38.23,31867.0,29.2607,29.2607,29.1996,29.1996,31867.0
2016-01-25 15:25:00,38.23,38.31,38.22,38.24,82031.0,29.1996,29.2607,29.192,29.2072,82031.0
2016-01-25 15:30:00,38.24,38.3,38.23,38.25,50937.0,29.2072,29.2531,29.1996,29.2149,50937.0
2016-01-25 15:35:00,38.25,38.27,38.19,38.25,57286.0,29.2149,29.2301,29.169,29.2149,57286.0
2016-01-25 15:40:00,38.24,38.27,38.2,38.22,50143.0,29.2072,29.2301,29.1767,29.192,50143.0
2016-01-25 15:45:00,38.21,38.28,38.2,38.28,82947.0,29.1843,29.2378,29.1767,29.2378,82947.0
2016-01-25 15:50:00,38.28,38.28,38.2,38.21,101611.0,29.2378,29.2378,29.1767,29.1843,101611.0
2016-01-25 15:55:00,38.21,38.29,38.17,38.23,342211.0,29.1843,29.2454,29.1538,29.1996,342211.0
2016-01-26 09:30:00,38.5,39.24,38.47,38.82,83262.0,29.4058,29.971,29.3829,29.6502,83262.0
2016-01-26 09:35:00,38.82,38.86,38.6,38.65,40908.0,29.6502,29.6808,29.4822,29.5204,40908.0
2016-01-26 09:40:00,38.68,39.16,38.68,38.9,34195.0,29.5433,29.9099,29.5433,29.7113,34195.0
2016-01-26 09:45:00,38.85,39.03,38.62,38.66,73293.0,29.6731,29.8106,29.4975,29.528,73293.0
2016-01-26 09:50:00,38.66,38.69,38.42,38.53,69286.0,29.528,29.5509,29.3447,29.4287,69286.0
2016-01-26 09:55:00,38.54,38.72,38.52,38.58,30359.0,29.4364,29.5738,29.4211,29.4669,30359.0
2016-01-26 10:00:00,38.61,38.88,38.61,38.87,21812.0,29.4898,29.6961,29.4898,29.6884,21812.0
2016-01-26 10:05:00,38.89,39.03,38.87,38.98,24668.0,29.7037,29.8106,29.6884,29.7724,24668.0
2016-01-26 10:10:00,39.01,39.07,38.98,39.0,19258.0,29.7953,29.8412,29.7724,29.7877,19258.0
2016-01-26 10:15:00,39.01,39.06,38.92,38.97,53510.0,29.7953,29.8335,29.7266,29.7648,53510.0
2016-01-26 10:20:00,38.98,38.99,38.74,38.74,71902.0,29.7724,29.7801,29.5891,29.5891,71902.0
2016-01-26 10:25:00,38.76,38.9,38.74,38.86,27635.0,29.6044,29.7113,29.5891,29.6808,27635.0
2016-01-26 10:30:00,38.86,38.93,38.62,38.64,142487.0,29.6808,29.7342,29.4975,29.5127,142487.0
2016-01-26 10:35:00,38.65,38.72,38.58,38.62,50276.0,29.5204,29.5738,29.4669,29.4975,50276.0
2016-01-26 10:40:00,38.64,38.81,38.6,38.81,63201.0,29.5127,29.6426,29.4822,29.6426,63201.0
2016-01-26 10:45:00,38.81,38.84,38.71,38.74,30539.0,29.6426,29.6655,29.5662,29.5891,30539.0
2016-01-26 10:50:00,38.75,38.81,38.72,38.75,28686.0,29.5968,29.6426,29.5738,29.5968,28686.0
2016-01-26 10:55:00,38.76,38.78,38.66,38.78,25465.0,29.6044,29.6197,29.528,29.6197,25465.0
2016-01-26 11:00:00,38.78,38.98,38.77,38.91,69547.0,29.6197,29.7724,29.612,29.719,69547.0
2016-01-26 11:05:00,38.9,38.99,38.85,38.97,116256.0,29.7113,29.7801,29.6731,29.7648,116256.0
2016-01-26 11:10:00,38.96,39.03,38.93,39.0,476208.0,29.7572,29.8106,29.7342,29.7877,476208.0
2016-01-26 11:15:00,39.0,39.05,38.97,39.03,189423.0,29.7877,29.8259,29.7648,29.8106,189423.0
2016-01-26 11:20:00,39.03,39.04,38.99,39.02,78617.0,29.8106,29.8183,29.7801,29.803,78617.0
2016-01-26 11:25:00,39.02,39.03,38.96,38.97,44761.0,29.803,29.8106,29.7572,29.7648,44761.0
2016-01-26 11:30:00,38.97,38.98,38.9,38.92,34334.0,29.7648,29.7724,29.7113,29.7266,34334.0
2016-01-26 11:35:00,38.92,38.97,38.9,38.95,36439.0,29.7266,29.7648,29.7113,29.7495,36439.0
2016-01-26 11:40:00,38.95,38.97,38.9,38.92,33233.0,29.7495,29.7648,29.7113,29.7266,33233.0
2016-01-26 11:45:00,38.93,39.01,38.93,39.0,37650.0,29.7342,29.7953,29.7342,29.7877,37650.0
2016-01-26 11:50:00,38.99,39.04,38.96,39.0,43072.0,29.7801,29.8183,29.7572,29.7877,43072.0
2016-01-26 11:55:00,39.0,39.0,38.94,38.95,23885.0,29.7877,29.7877,29.7419,29.7495,23885.0
2016-01-26 12:00:00,38.95,39.04,38.94,39.03,22332.0,29.7495,29.8183,29.7419,29.8106,22332.0
2016-01-26 12:05:00,39.03,39.07,39.0,39.05,22008.0,29.8106,29.8412,29.7877,29.8259,22008.0
2016-01-26 12:10:00,39.06,39.13,39.02,39.13,28728.0,29.8335,29.887,29.803,29.887,28728.0
2016-01-26 12:15:00,39.13,39.17,39.11,39.14,28830.0,29.887,29.9175,29.8717,29.8946,28830.0
2016-01-26 12:20:00,39.14,39.14,39.07,39.12,37174.0,29.8946,29.8946,29.8412,29.8794,37174.0
2016-01-26 12:25:00,39.12,39.14,39.09,39.09,39003.0,29.8794,29.8946,29.8564,29.8564,39003.0
2016-01-26 12:30:00,39.1,39.2,39.08,39.19,35486.0,29.8641,29.9405,29.8488,29.9328,35486.0
2016-01-26 12:35:00,39.19,39.2,39.15,39.17,37161.0,29.9328,29.9405,29.9023,29.9175,37161.0
2016-01-26 12:40:00,39.18,39.18,39.14,39.18,38526.0,29.9252,29.9252,29.8946,29.9252,38526.0
2016-01-26 12:45:00,39.17,39.18,39.09,39.12,43110.0,29.9175,29.9252,29.8564,29.8794,43110.0
2016-01-26 12:50:00,39.12,39.2,39.12,39.18,26208.0,29.8794,29.9405,29.8794,29.9252,26208.0
2016-01-26 12:55:00,39.18,39.2,39.14,39.18,30859.0,29.9252,29.9405,29.8946,29.9252,30859.0
2016-01-26 13:00:00,39.18,39.22,39.17,39.22,15732.0,29.9252,29.9557,29.9175,29.9557,15732.0
2016-01-26 13:05:00,39.22,39.25,39.17,39.23,48768.0,29.9557,29.9787,29.9175,29.9634,48768.0
2016-01-26 13:10:00,39.23,39.3,39.23,39.29,24447.0,29.9634,30.0168,29.9634,30.0092,24447.0
2016-01-26 13:15:00,39.29,39.31,39.27,39.31,359127.0,30.0092,30.0245,29.9939,30.0245,359127.0
2016-01-26 13:20:00,39.31,39.43,39.3,39.42,67869.0,30.0245,30.1161,30.0168,30.1085,67869.0
2016-01-26 13:25:00,39.41,39.44,39.3,39.3,37220.0,30.1009,30.1238,30.0168,30.0168,37220.0
2016-01-26 13:30:00,39.31,39.31,39.23,39.25,26310.0,30.0245,30.0245,29.9634,29.9787,26310.0
2016-01-26 13:35:00,39.25,39.3,39.23,39.26,22913.0,29.9787,30.0168,29.9634,29.9863,22913.0
2016-01-26 13:40:00,39.26,39.28,39.22,39.23,23076.0,29.9863,30.0016,29.9557,29.9634,23076.0
2016-01-26 13:45:00,39.23,39.29,39.22,39.28,35436.0,29.9634,30.0092,29.9557,30.0016,35436.0
2016-01-26 13:50:00,39.29,39.41,39.28,39.41,62399.0,30.0092,30.1009,30.0016,30.1009,62399.0
2016-01-26 13:55:00,39.41,39.42,39.36,39.36,34357.0,30.1009,30.1085,30.0627,30.0627,34357.0
2016-01-26 14:00:00,39.37,39.41,39.31,39.39,66538.0,30.0703,30.1009,30.0245,30.0856,66538.0
2016-01-26 14:05:00,39.39,39.53,39.38,39.53,39628.0,30.0856,30.1925,30.0779,30.1925,39628.0
2016-01-26 14:10:00,39.52,39.53,39.45,39.51,37417.0,30.1849,30.1925,30.1314,30.1772,37417.0
2016-01-26 14:15:00,39.51,39.56,39.49,39.5,36207.0,30.1772,30.2154,30.162,30.1696,36207.0
2016-01-26 14:20:00,39.5,39.53,39.46,39.46,29201.0,30.1696,30.1925,30.139,30.139,29201.0
2016-01-26 14:25:00,39.46,39.46,39.37,39.39,30562.0,30.139,30.139,30.0703,30.0856,30562.0
2016-01-26 14:30:00,39.39,39.45,39.33,39.35,34711.0,30.0856,30.1314,30.0398,30.055,34711.0
2016-01-26 14:35:00,39.34,39.38,39.33,39.38,26024.0,30.0474,30.0779,30.0398,30.0779,26024.0
2016-01-26 14:40:00,39.37,39.52,39.32,39.51,142377.0,30.0703,30.1849,30.0321,30.1772,142377.0
2016-01-26 14:45:00,39.51,39.52,39.46,39.52,19697.0,30.1772,30.1849,30.139,30.1849,19697.0
2016-01-26 14:50:00,39.53,39.65,39.52,39.65,36607.0,30.1925,30.2842,30.1849,30.2842,36607.0
2016-01-26 14:55:00,39.65,39.72,39.6,39.72,51875.0,30.2842,30.3376,30.246,30.3376,51875.0
2016-01-26 15:00:00,39.72,39.79,39.66,39.66,72283.0,30.3376,30.3911,30.2918,30.2918,72283.0
2016-01-26 15:05:00,39.65,39.67,39.59,39.59,82895.0,30.2842,30.2994,30.2383,30.2383,82895.0
2016-01-26 15:10:00,39.6,39.68,39.59,39.68,33583.0,30.246,30.3071,30.2383,30.3071,33583.0
2016-01-26 15:15:00,39.69,39.69,39.57,39.57,62654.0,30.3147,30.3147,30.2231,30.2231,62654.0
2016-01-26 15:20:00,39.56,39.62,39.55,39.62,64426.0,30.2154,30.2613,30.2078,30.2613,64426.0
2016-01-26 15:25:00,39.61,39.72,39.61,39.7,77888.0,30.2536,30.3376,30.2536,30.3224,77888.0
2016-01-26 15:30:00,39.7,39.74,39.67,39.74,72778.0,30.3224,30.3529,30.2994,30.3529,72778.0
2016-01-26 15:35:00,39.74,39.74,39.65,39.73,104286.0,30.3529,30.3529,30.2842,30.3453,104286.0
2016-01-26 15:40:00,39.73,39.74,39.7,39.73,198037.0,30.3453,30.3529,30.3224,30.3453,198037.0
2016-01-26 15:45:00,39.74,39.81,39.72,39.8,152651.0,30.3529,30.4064,30.3376,30.3987,152651.0
2016-01-26 15:50:00,39.81,39.81,39.74,39.77,105266.0,30.4064,30.4064,30.3529,30.3758,105266.0
2016-01-26 15:55:00,39.77,39.86,39.72,39.85,242112.0,30.3758,30.4446,30.3376,30.4369,242112.0
2016-01-27 09:30:00,39.57,39.57,39.4,39.4,55078.0,30.2231,30.2231,30.0932,30.0932,55078.0
2016-01-27 09:35:00,39.39,39.5,39.28,39.33,25016.0,30.0856,30.1696,30.0016,30.0398,25016.0
2016-01-27 09:40:00,39.36,39.46,39.31,39.33,27585.0,30.0627,30.139,30.0245,30.0398,27585.0
2016-01-27 09:45:00,39.34,39.41,39.24,39.29,25099.0,30.0474,30.1009,29.971,30.0092,25099.0
2016-01-27 09:50:00,39.28,39.34,39.23,39.3,55630.0,30.0016,30.0474,29.9634,30.0168,55630.0
2016-01-27 09:55:00,39.31,39.37,39.21,39.37,16676.0,30.0245,30.0703,29.9481,30.0703,16676.0
2016-01-27 10:00:00,39.36,39.46,39.36,39.44,64453.0,30.0627,30.139,30.0627,30.1238,64453.0
2016-01-27 10:05:00,39.42,39.57,39.38,39.56,37437.0,30.1085,30.2231,30.0779,30.2154,37437.0
2016-01-27 10:10:00,39.55,39.61,39.41,39.43,47906.0,30.2078,30.2536,30.1009,30.1161,47906.0
2016-01-27 10:15:00,39.41,39.51,39.38,39.51,33479.0,30.1009,30.1772,30.0779,30.1772,33479.0
2016-01-27 10:20:00,39.51,39.65,39.51,39.63,34476.0,30.1772,30.2842,30.1772,30.2689,34476.0
2016-01-27 10:25:00,39.64,39.69,39.57,39.62,132535.0,30.2765,30.3147,30.2231,30.2613,132535.0
2016-01-27 10:30:00,39.63,39.68,39.57,39.68,70614.0,30.2689,30.3071,30.2231,30.3071,70614.0
2016-01-27 10:35:00,39.67,39.67,39.62,39.65,57993.0,30.2994,30.2994,30.2613,30.2842,57993.0
2016-01-27 10:40:00,39.64,39.66,39.62,39.63,50642.0,30.2765,30.2918,30.2613,30.2689,50642.0
2016-01-27 10:45:00,39.64,39.64,39.53,39.53,54420.0,30.2765,30.2765,30.1925,30.1925,54420.0
2016-01-27 10:50:00,39.52,39.58,39.5,39.57,318863.0,30.1849,30.2307,30.1696,30.2231,318863.0
2016-01-27 10:55:00,39.56,39.56,39.47,39.53,31305.0,30.2154,30.2154,30.1467,30.1925,31305.0
2016-01-27 11:00:00,39.53,39.6,39.47,39.58,68634.0,30.1925,30.246,30.1467,30.2307,68634.0
2016-01-27 11:05:00,39.59,39.62,39.52,39.52,21138.0,30.2383,30.2613,30.1849,30.1849,21138.0
2016-01-27 11:10:00,39.52,39.53,39.45,39.51,24784.0,30.1849,30.1925,30.1314,30.1772,24784.0
2016-01-27 11:15:00,39.5,39.55,39.47,39.51,54339.0,30.1696,30.2078,30.1467,30.1772,54339.0
2016-01-27 11:20:00,39.51,39.6,39.49,39.57,17702.0,30.1772,30.246,30.162,30.2231,17702.0
2016-01-27 11:25:00,39.56,39.59,39.49,39.59,34093.0,30.2154,30.2383,30.162,30.2383,34093.0
2016-01-27 11:30:00,39.6,39.6,39.58,39.6,29318.0,30.246,30.246,30.2307,30.246,29318.0
2016-01-27 11:35:00,39.59,39.63,39.58,39.63,71942.0,30.2383,30.2689,30.2307,30.2689,71942.0
2016-01-27 11:40:00,39.63,39.7,39.59,39.68,76325.0,30.2689,30.3224,30.2383,30.3071,76325.0
2016-01-27 11:45:00,39.68,39.77,39.68,39.69,25878.0,30.3071,30.3758,30.3071,30.3147,25878.0
2016-01-27 11:50:00,39.69,39.74,39.69,39.71,25710.0,30.3147,30.3529,30.3147,30.33,25710.0
2016-01-27 11:55:00,39.7,39.71,39.68,39.7,34626.0,30.3224,30.33,30.3071,30.3224,34626.0
2016-01-27 12:00:00,39.7,39.8,39.68,39.77,23891.0,30.3224,30.3987,30.3071,30.3758,23891.0
2016-01-27 12:05:00,39.77,39.77,39.73,39.73,153066.0,30.3758,30.3758,30.3453,30.3453,153066.0
2016-01-27 12:10:00,39.74,39.79,39.74,39.75,50225.0,30.3529,30.3911,30.3529,30.3605,50225.0
2016-01-27 12:15:00,39.76,39.77,39.73,39.75,16571.0,30.3682,30.3758,30.3453,30.3605,16571.0
2016-01-27 12:20:00,39.74,39.76,39.72,39.73,30363.0,30.3529,30.3682,30.3376,30.3453,30363.0
2016-01-27 12:25:00,39.73,39.74,39.65,39.66,35885.0,30.3453,30.3529,30.2842,30.2918,35885.0
2016-01-27 12:30:00,39.66,39.66,39.58,39.58,22380.0,30.2918,30.2918,30.2307,30.2307,22380.0
2016-01-27 12:35:00,39.57,39.7,39.57,39.68,17312.0,30.2231,30.3224,30.2231,30.3071,17312.0
2016-01-27 12:40:00,39.69,39.7,39.61,39.62,13699.0,30.3147,30.3224,30.2536,30.2613,13699.0
2016-01-27 12:45:00,39.62,39.72,39.62,39.7,9663.0,30.2613,30.3376,30.2613,30.3224,9663.0
2016-01-27 12:50:00,39.7,39.71,39.66,39.68,18342.0,30.3224,30.33,30.2918,30.3071,18342.0
2016-01-27 12:55:00,39.69,39.71,39.64,39.68,21943.0,30.3147,30.33,30.2765,30.3071,21943.0
2016-01-27 13:00:00,39.66,39.71,39.62,39.7,16114.0,30.2918,30.33,30.2613,30.3224,16114.0
2016-01-27 13:05:00,39.7,39.72,39.67,39.68,15121.0,30.3224,30.3376,30.2994,30.3071,15121.0
2016-01-27 13:10:00,39.69,39.73,39.65,39.65,26442.0,30.3147,30.3453,30.2842,30.2842,26442.0
2016-01-27 13:15:00,39.65,39.68,39.61,39.64,24447.0,30.2842,30.3071,30.2536,30.2765,24447.0
2016-01-27 13:20:00,39.64,39.66,39.61,39.62,36509.0,30.2765,30.2918,30.2536,30.2613,36509.0
2016-01-27 13:25:00,39.63,39.65,39.61,39.65,46728.0,30.2689,30.2842,30.2536,30.2842,46728.0
2016-01-27 13:30:00,39.66,39.74,39.65,39.73,26825.0,30.2918,30.3529,30.2842,30.3453,26825.0
2016-01-27 13:35:00,39.74,39.78,39.72,39.76,26536.0,30.3529,30.3835,30.3376,30.3682,26536.0
2016-01-27 13:40:00,39.77,39.77,39.7,39.71,23098.0,30.3758,30.3758,30.3224,30.33,23098.0
2016-01-27 13:45:00,39.71,39.88,39.7,39.84,44130.0,30.33,30.4598,30.3224,30.4293,44130.0
2016-01-27 13:50:00,39.84,39.85,39.69,39.71,35628.0,30.4293,30.4369,30.3147,30.33,35628.0
2016-01-27 13:55:00,39.71,39.75,39.69,39.7,27157.0,30.33,30.3605,30.3147,30.3224,27157.0
2016-01-27 14:00:00,39.72,39.9,39.71,39.83,41435.0,30.3376,30.4751,30.33,30.4216,41435.0
2016-01-27 14:05:00,39.86,39.97,39.81,39.9,41009.0,30.4446,30.5286,30.4064,30.4751,41009.0
2016-01-27 14:10:00,39.87,39.91,39.76,39.8,41001.0,30.4522,30.4828,30.3682,30.3987,41001.0
2016-01-27 14:15:00,39.8,39.81,39.73,39.8,68173.0,30.3987,30.4064,30.3453,30.3987,68173.0
2016-01-27 14:20:00,39.78,39.9,39.72,39.78,39815.0,30.3835,30.4751,30.3376,30.3835,39815.0
2016-01-27 14:25:00,39.79,39.85,39.74,39.79,29499.0,30.3911,30.4369,30.3529,30.3911,29499.0
2016-01-27 14:30:00,39.79,39.8,39.72,39.76,18343.0,30.3911,30.3987,30.3376,30.3682,18343.0
2016-01-27 14:35:00,39.75,39.78,39.6,39.61,23102.0,30.3605,30.3835,30.246,30.2536,23102.0
2016-01-27 14:40:00,39.6,39.65,39.57,39.62,21863.0,30.246,30.2842,30.2231,30.2613,21863.0
2016-01-27 14:45:00,39.62,39.66,39.54,39.54,25560.0,30.2613,30.2918,30.2001,30.2001,25560.0
2016-01-27 14:50:00,39.55,39.61,39.52,39.52,19531.0,30.2078,30.2536,30.1849,30.1849,19531.0
2016-01-27 14:55:00,39.53,39.54,39.42,39.47,36430.0,30.1925,30.2001,30.1085,30.1467,36430.0
2016-01-27 15:00:00,39.47,39.48,39.33,39.37,44883.0,30.1467,30.1543,30.0398,30.0703,44883.0
2016-01-27 15:05:00,39.38,39.4,39.31,39.39,26552.0,30.0779,30.0932,30.0245,30.0856,26552.0
2016-01-27 15:10:00,39.38,39.38,39.24,39.27,50927.0,30.0779,30.0779,29.971,29.9939,50927.0
2016-01-27 15:15:00,39.26,39.29,39.22,39.24,82746.0,29.9863,30.0092,29.9557,29.971,82746.0
2016-01-27 15:20:00,39.24,39.38,39.23,39.31,29544.0,29.971,30.0779,29.9634,30.0245,29544.0
2016-01-27 15:25:00,39.29,39.38,39.28,39.33,23221.0,30.0092,30.0779,30.0016,30.0398,23221.0
2016-01-27 15:30:00,39.33,39.43,39.33,39.36,39136.0,30.0398,30.1161,30.0398,30.0627,39136.0
2016-01-27 15:35:00,39.36,39.46,39.31,39.35,47457.0,30.0627,30.139,30.0245,30.055,47457.0
2016-01-27 15:40:00,39.35,39.43,39.32,39.41,43850.0,30.055,30.1161,30.0321,30.1009,43850.0
2016-01-27 15:45:00,39.42,39.49,39.4,39.45,65630.0,30.1085,30.162,30.0932,30.1314,65630.0
2016-01-27 15:50:00,39.44,39.49,39.4,39.49,84552.0,30.1238,30.162,30.0932,30.162,84552.0
2016-01-27 15:55:00,39.49,39.5,39.42,39.47,137823.0,30.162,30.1696,30.1085,30.1467,137823.0
2016-01-28 09:30:00,39.82,39.84,39.4,39.4,61966.0,30.414,30.4293,30.0932,30.0932,61966.0
2016-01-28 09:35:00,39.42,39.46,39.34,39.41,28918.0,30.1085,30.139,30.0474,30.1009,28918.0
2016-01-28 09:40:00,39.41,39.46,39.33,39.44,26892.0,30.1009,30.139,30.0398,30.1238,26892.0
2016-01-28 09:45:00,39.44,39.61,39.44,39.51,20611.0,30.1238,30.2536,30.1238,30.1772,20611.0
2016-01-28 09:50:00,39.51,39.72,39.49,39.67,14821.0,30.1772,30.3376,30.162,30.2994,14821.0
2016-01-28 09:55:00,39.66,39.76,39.61,39.62,21113.0,30.2918,30.3682,30.2536,30.2613,21113.0
2016-01-28 10:00:00,39.62,39.75,39.62,39.67,49168.0,30.2613,30.3605,30.2613,30.2994,49168.0
2016-01-28 10:05:00,39.68,39.71,39.59,39.66,17669.0,30.3071,30.33,30.2383,30.2918,17669.0
2016-01-28 10:10:00,39.66,39.83,39.65,39.82,13186.0,30.2918,30.4216,30.2842,30.414,13186.0
2016-01-28 10:15:00,39.82,39.88,39.76,39.82,26790.0,30.414,30.4598,30.3682,30.414,26790.0
2016-01-28 10:20:00,39.81,39.86,39.75,39.85,32123.0,30.4064,30.4446,30.3605,30.4369,32123.0
2016-01-28 10:25:00,39.85,39.86,39.71,39.71,19152.0,30.4369,30.4446,30.33,30.33,19152.0
2016-01-28 10:30:00,39.7,39.75,39.53,39.57,16915.0,30.3224,30.3605,30.1925,30.2231,16915.0
2016-01-28 10:35:00,39.58,39.6,39.48,39.53,22134.0,30.2307,30.246,30.1543,30.1925,22134.0
2016-01-28 10:40:00,39.56,39.6,39.54,39.57,8582.0,30.2154,30.246,30.2001,30.2231,8582.0
2016-01-28 10:45:00,39.57,39.6,39.5,39.59,17485.0,30.2231,30.246,30.1696,30.2383,17485.0
2016-01-28 10:50:00,39.6,39.62,39.49,39.51,15833.0,30.246,30.2613,30.162,30.1772,15833.0
2016-01-28 10:55:00,39.51,39.59,39.51,39.57,12289.0,30.1772,30.2383,30.1772,30.2231,12289.0
2016-01-28 11:00:00,39.57,39.58,39.49,39.49,15609.0,30.2231,30.2307,30.162,30.162,15609.0
2016-01-28 11:05:00,39.5,39.54,39.46,39.46,25158.0,30.1696,30.2001,30.139,30.139,25158.0
2016-01-28 11:10:00,39.47,39.5,39.43,39.45,12935.0,30.1467,30.1696,30.1161,30.1314,12935.0
2016-01-28 11:15:00,39.44,39.53,39.44,39.53,32349.0,30.1238,30.1925,30.1238,30.1925,32349.0
2016-01-28 11:20:00,39.53,39.56,39.51,39.56,69346.0,30.1925,30.2154,30.1772,30.2154,69346.0
2016-01-28 11:25:00,39.56,39.57,39.5,39.5,39212.0,30.2154,30.2231,30.1696,30.1696,39212.0
2016-01-28 11:30:00,39.5,39.51,39.44,39.46,10500.0,30.1696,30.1772,30.1238,30.139,10500.0
2016-01-28 11:35:00,39.47,39.47,39.44,39.46,6044.0,30.1467,30.1467,30.1238,30.139,6044.0
2016-01-28 11:40:00,39.46,39.47,39.42,39.45,10185.0,30.139,30.1467,30.1085,30.1314,10185.0
2016-01-28 11:45:00,39.45,39.45,39.35,39.37,16203.0,30.1314,30.1314,30.055,30.0703,16203.0
2016-01-28 11:50:00,39.37,39.4,39.36,39.39,9202.0,30.0703,30.0932,30.0627,30.0856,9202.0
2016-01-28 11:55:00,39.37,39.37,39.24,39.24,15507.0,30.0703,30.0703,29.971,29.971,15507.0
2016-01-28 12:00:00,39.24,39.33,39.23,39.31,16404.0,29.971,30.0398,29.9634,30.0245,16404.0
2016-01-28 12:05:00,39.32,39.34,39.3,39.32,10087.0,30.0321,30.0474,30.0168,30.0321,10087.0
2016-01-28 12:10:00,39.33,39.39,39.3,39.36,13952.0,30.0398,30.0856,30.0168,30.0627,13952.0
2016-01-28 12:15:00,39.37,39.37,39.34,39.37,10559.0,30.0703,30.0703,30.0474,30.0703,10559.0
2016-01-28 12:20:00,39.37,39.51,39.37,39.49,13876.0,30.0703,30.1772,30.0703,30.162,13876.0
2016-01-28 12:25:00,39.5,39.51,39.44,39.45,17124.0,30.1696,30.1772,30.1238,30.1314,17124.0
2016-01-28 12:30:00,39.45,39.54,39.43,39.54,20229.0,30.1314,30.2001,30.1161,30.2001,20229.0
2016-01-28 12:35:00,39.55,39.58,39.53,39.53,16320.0,30.2078,30.2307,30.1925,30.1925,16320.0
2016-01-28 12:40:00,39.52,39.59,39.52,39.55,13028.0,30.1849,30.2383,30.1849,30.2078,13028.0
2016-01-28 12:45:00,39.55,39.59,39.54,39.55,10501.0,30.2078,30.2383,30.2001,30.2078,10501.0
2016-01-28 12:50:00,39.55,39.58,39.51,39.54,11024.0,30.2078,30.2307,30.1772,30.2001,11024.0
2016-01-28 12:55:00,39.55,39.55,39.51,39.53,13477.0,30.2078,30.2078,30.1772,30.1925,13477.0
2016-01-28 13:00:00,39.53,39.54,39.44,39.5,16125.0,30.1925,30.2001,30.1238,30.1696,16125.0
2016-01-28 13:05:00,39.5,39.54,39.47,39.53,11471.0,30.1696,30.2001,30.1467,30.1925,11471.0
2016-01-28 13:10:00,39.54,39.54,39.49,39.53,10710.0,30.2001,30.2001,30.162,30.1925,10710.0
2016-01-28 13:15:00,39.53,39.53,39.37,39.38,18216.0,30.1925,30.1925,30.0703,30.0779,18216.0
2016-01-28 13:20:00,39.39,39.41,39.34,39.37,16621.0,30.0856,30.1009,30.0474,30.0703,16621.0
2016-01-28 13:25:00,39.37,39.48,39.37,39.48,12316.0,30.0703,30.1543,30.0703,30.1543,12316.0
2016-01-28 13:30:00,39.47,39.53,39.47,39.5,9875.0,30.1467,30.1925,30.1467,30.1696,9875.0
2016-01-28 13:35:00,39.5,39.52,39.48,39.5,13732.0,30.1696,30.1849,30.1543,30.1696,13732.0
2016-01-28 13:40:00,39.49,39.52,39.46,39.49,24754.0,30.162,30.1849,30.139,30.162,24754.0
2016-01-28 13:45:00,39.48,39.51,39.45,39.5,19095.0,30.1543,30.1772,30.1314,30.1696,19095.0
2016-01-28 13:50:00,39.49,39.5,39.45,39.48,16536.0,30.162,30.1696,30.1314,30.1543,16536.0
2016-01-28 13:55:00,39.49,39.51,39.4,39.42,36847.0,30.162,30.1772,30.0932,30.1085,36847.0
2016-01-28 14:00:00,39.42,39.51,39.42,39.51,13013.0,30.1085,30.1772,30.1085,30.1772,13013.0
2016-01-28 14:05:00,39.52,39.56,39.48,39.53,12018.0,30.1849,30.2154,30.1543,30.1925,12018.0
2016-01-28 14:10:00,39.53,39.55,39.51,39.52,11447.0,30.1925,30.2078,30.1772,30.1849,11447.0
2016-01-28 14:15:00,39.52,39.55,39.45,39.46,19611.0,30.1849,30.2078,30.1314,30.139,19611.0
2016-01-28 14:20:00,39.47,39.56,39.47,39.53,15022.0,30.1467,30.2154,30.1467,30.1925,15022.0
2016-01-28 14:25:00,39.53,39.55,39.49,39.49,24125.0,30.1925,30.2078,30.162,30.162,24125.0
2016-01-28 14:30:00,39.49,39.51,39.44,39.44,21001.0,30.162,30.1772,30.1238,30.1238,21001.0
2016-01-28 14:35:00,39.43,39.45,39.41,39.43,10501.0,30.1161,30.1314,30.1009,30.1161,10501.0
2016-01-28 14:40:00,39.42,39.43,39.31,39.34,19528.0,30.1085,30.1161,30.0245,30.0474,19528.0
2016-01-28 14:45:00,39.34,39.35,39.27,39.27,9323.0,30.0474,30.055,29.9939,29.9939,9323.0
2016-01-28 14:50:00,39.27,39.29,39.15,39.17,15540.0,29.9939,30.0092,29.9023,29.9175,15540.0
2016-01-28 14:55:00,39.15,39.15,39.08,39.1,18885.0,29.9023,29.9023,29.8488,29.8641,18885.0
2016-01-28 15:00:00,39.09,39.13,39.0,39.02,42094.0,29.8564,29.887,29.7877,29.803,42094.0
2016-01-28 15:05:00,39.01,39.09,38.9,38.96,44412.0,29.7953,29.8564,29.7113,29.7572,44412.0
2016-01-28 15:10:00,38.96,38.97,38.89,38.89,27605.0,29.7572,29.7648,29.7037,29.7037,27605.0
2016-01-28 15:15:00,38.9,39.04,38.79,38.97,112798.0,29.7113,29.8183,29.6273,29.7648,112798.0
2016-01-28 15:20:00,38.97,39.11,38.97,39.08,42961.0,29.7648,29.8717,29.7648,29.8488,42961.0
2016-01-28 15:25:00,39.06,39.09,38.97,39.04,42680.0,29.8335,29.8564,29.7648,29.8183,42680.0
2016-01-28 15:30:00,39.05,39.14,39.05,39.11,30172.0,29.8259,29.8946,29.8259,29.8717,30172.0
2016-01-28 15:35:00,39.12,39.22,39.1,39.12,50035.0,29.8794,29.9557,29.8641,29.8794,50035.0
2016-01-28 15:40:00,39.12,39.19,39.0,39.0,55861.0,29.8794,29.9328,29.7877,29.7877,55861.0
2016-01-28 15:45:00,39.0,39.02,38.9,38.94,85895.0,29.7877,29.803,29.7113,29.7419,85895.0
2016-01-28 15:50:00,38.94,38.97,38.87,38.88,117083.0,29.7419,29.7648,29.6884,29.6961,117083.0
2016-01-28 15:55:00,38.88,38.93,38.86,38.87,193651.0,29.6961,29.7342,29.6808,29.6884,193651.0
2016-01-29 09:30:00,39.52,40.12,39.46,39.46,55188.0,30.1849,30.6431,30.139,30.139,55188.0
2016-01-29 09:35:00,39.48,39.48,39.34,39.37,27127.0,30.1543,30.1543,30.0474,30.0703,27127.0
2016-01-29 09:40:00,39.37,39.38,39.12,39.14,31056.0,30.0703,30.0779,29.8794,29.8946,31056.0
2016-01-29 09:45:00,39.14,39.17,38.88,38.97,40561.0,29.8946,29.9175,29.6961,29.7648,40561.0
2016-01-29 09:50:00,38.98,39.1,38.86,39.05,51738.0,29.7724,29.8641,29.6808,29.8259,51738.0
2016-01-29 09:55:00,39.05,39.06,38.95,38.98,34211.0,29.8259,29.8335,29.7495,29.7724,34211.0
2016-01-29 10:00:00,38.98,38.99,38.91,38.95,24356.0,29.7724,29.7801,29.719,29.7495,24356.0
2016-01-29 10:05:00,38.95,39.07,38.94,39.01,20593.0,29.7495,29.8412,29.7419,29.7953,20593.0
2016-01-29 10:10:00,39.02,39.04,38.94,39.01,34098.0,29.803,29.8183,29.7419,29.7953,34098.0
2016-01-29 10:15:00,39.02,39.03,38.96,38.98,36058.0,29.803,29.8106,29.7572,29.7724,36058.0
2016-01-29 10:20:00,38.98,39.09,38.96,39.09,61953.0,29.7724,29.8564,29.7572,29.8564,61953.0
2016-01-29 10:25:00,39.09,39.12,39.04,39.04,20885.0,29.8564,29.8794,29.8183,29.8183,20885.0
2016-01-29 10:30:00,39.04,39.13,39.0,39.07,20782.0,29.8183,29.887,29.7877,29.8412,20782.0
2016-01-29 10:35:00,39.05,39.07,39.01,39.07,16246.0,29.8259,29.8412,29.7953,29.8412,16246.0
2016-01-29 10:40:00,39.07,39.12,39.01,39.02,196453.0,29.8412,29.8794,29.7953,29.803,196453.0
2016-01-29 10:45:00,39.02,39.03,38.92,39.01,124074.0,29.803,29.8106,29.7266,29.7953,124074.0
2016-01-29 10:50:00,39.02,39.04,38.96,38.96,36788.0,29.803,29.8183,29.7572,29.7572,36788.0
2016-01-29 10:55:00,38.97,39.01,38.96,38.97,14936.0,29.7648,29.7953,29.7572,29.7648,14936.0
2016-01-29 11:00:00,38.97,39.01,38.96,39.0,17081.0,29.7648,29.7953,29.7572,29.7877,17081.0
2016-01-29 11:05:00,39.0,39.09,39.0,39.04,19234.0,29.7877,29.8564,29.7877,29.8183,19234.0
2016-01-29 11:10:00,39.05,39.06,38.99,39.0,35329.0,29.8259,29.8335,29.7801,29.7877,35329.0
2016-01-29 11:15:00,39.0,39.09,38.97,39.0,36122.0,29.7877,29.8564,29.7648,29.7877,36122.0
2016-01-29 11:20:00,39.01,39.15,39.0,39.15,37123.0,29.7953,29.9023,29.7877,29.9023,37123.0
2016-01-29 11:25:00,39.15,39.2,39.12,39.13,89689.0,29.9023,29.9405,29.8794,29.887,89689.0
2016-01-29 11:30:00,39.14,39.23,39.13,39.19,50896.0,29.8946,29.9634,29.887,29.9328,50896.0
2016-01-29 11:35:00,39.19,39.2,39.12,39.16,16940.0,29.9328,29.9405,29.8794,29.9099,16940.0
2016-01-29 11:40:00,39.16,39.2,39.14,39.2,19945.0,29.9099,29.9405,29.8946,29.9405,19945.0
2016-01-29 11:45:00,39.21,39.27,39.19,39.2,18466.0,29.9481,29.9939,29.9328,29.9405,18466.0
2016-01-29 11:50:00,39.2,39.33,39.15,39.26,34303.0,29.9405,30.0398,29.9023,29.9863,34303.0
2016-01-29 11:55:00,39.24,39.29,39.24,39.25,41273.0,29.971,30.0092,29.971,29.9787,41273.0
2016-01-29 12:00:00,39.25,39.28,39.22,39.26,31413.0,29.9787,30.0016,29.9557,29.9863,31413.0
2016-01-29 12:05:00,39.28,39.3,39.25,39.25,190595.0,30.0016,30.0168,29.9787,29.9787,190595.0
2016-01-29 12:10:00,39.26,39.26,39.24,39.25,24909.0,29.9863,29.9863,29.971,29.9787,24909.0
2016-01-29 12:15:00,39.25,39.26,39.22,39.24,45844.0,29.9787,29.9863,29.9557,29.971,45844.0
2016-01-29 12:20:00,39.25,39.25,39.22,39.23,15082.0,29.9787,29.9787,29.9557,29.9634,15082.0
2016-01-29 12:25:00,39.24,39.25,39.13,39.16,22246.0,29.971,29.9787,29.887,29.9099,22246.0
2016-01-29 12:30:00,39.16,39.18,39.13,39.14,18296.0,29.9099,29.9252,29.887,29.8946,18296.0
2016-01-29 12:35:00,39.14,39.17,39.14,39.17,17082.0,29.8946,29.9175,29.8946,29.9175,17082.0
2016-01-29 12:40:00,39.16,39.2,39.14,39.19,119000.0,29.9099,29.9405,29.8946,29.9328,119000.0
2016-01-29 12:45:00,39.2,39.25,39.18,39.18,10931.0,29.9405,29.9787,29.9252,29.9252,10931.0
2016-01-29 12:50:00,39.18,39.25,39.18,39.23,14098.0,29.9252,29.9787,29.9252,29.9634,14098.0
2016-01-29 12:55:00,39.23,39.24,39.19,39.2,22908.0,29.9634,29.971,29.9328,29.9405,22908.0
2016-01-29 13:00:00,39.21,39.21,39.15,39.18,18245.0,29.9481,29.9481,29.9023,29.9252,18245.0
2016-01-29 13:05:00,39.18,39.29,39.15,39.27,22198.0,29.9252,30.0092,29.9023,29.9939,22198.0
2016-01-29 13:10:00,39.28,39.29,39.23,39.24,20996.0,30.0016,30.0092,29.9634,29.971,20996.0
2016-01-29 13:15:00,39.25,39.27,39.21,39.27,19889.0,29.9787,29.9939,29.9481,29.9939,19889.0
2016-01-29 13:20:00,39.28,39.31,39.27,39.27,81033.0,30.0016,30.0245,29.9939,29.9939,81033.0
2016-01-29 13:25:00,39.28,39.32,39.27,39.27,45475.0,30.0016,30.0321,29.9939,29.9939,45475.0
2016-01-29 13:30:00,39.28,39.31,39.27,39.3,31860.0,30.0016,30.0245,29.9939,30.0168,31860.0
2016-01-29 13:35:00,39.31,39.39,39.29,39.37,42833.0,30.0245,30.0856,30.0092,30.0703,42833.0
2016-01-29 13:40:00,39.36,39.39,39.35,39.38,24629.0,30.0627,30.0856,30.055,30.0779,24629.0
2016-01-29 13:45:00,39.38,39.48,39.37,39.48,13007.0,30.0779,30.1543,30.0703,30.1543,13007.0
2016-01-29 13:50:00,39.48,39.5,39.43,39.46,98012.0,30.1543,30.1696,30.1161,30.139,98012.0
2016-01-29 13:55:00,39.46,39.46,39.4,39.41,30415.0,30.139,30.139,30.0932,30.1009,30415.0
2016-01-29 14:00:00,39.42,39.43,39.32,39.33,19532.0,30.1085,30.1161,30.0321,30.0398,19532.0
2016-01-29 14:05:00,39.34,39.35,39.29,39.3,42393.0,30.0474,30.055,30.0092,30.0168,42393.0
2016-01-29 14:10:00,39.3,39.31,39.21,39.23,75103.0,30.0168,30.0245,29.9481,29.9634,75103.0
2016-01-29 14:15:00,39.24,39.28,39.21,39.22,44572.0,29.971,30.0016,29.9481,29.9557,44572.0
2016-01-29 14:20:00,39.22,39.25,39.22,39.23,41508.0,29.9557,29.9787,29.9557,29.9634,41508.0
2016-01-29 14:25:00,39.24,39.34,39.24,39.3,49577.0,29.971,30.0474,29.971,30.0168,49577.0
2016-01-29 14:30:00,39.29,39.34,39.27,39.31,46378.0,30.0092,30.0474,29.9939,30.0245,46378.0
2016-01-29 14:35:00,39.3,39.34,39.3,39.34,12529.0,30.0168,30.0474,30.0168,30.0474,12529.0
2016-01-29 14:40:00,39.34,39.41,39.32,39.41,18169.0,30.0474,30.1009,30.0321,30.1009,18169.0
2016-01-29 14:45:00,39.41,39.42,39.29,39.3,34796.0,30.1009,30.1085,30.0092,30.0168,34796.0
2016-01-29 14:50:00,39.31,39.37,39.31,39.33,24876.0,30.0245,30.0703,30.0245,30.0398,24876.0
2016-01-29 14:55:00,39.33,39.35,39.3,39.35,24198.0,30.0398,30.055,30.0168,30.055,24198.0
2016-01-29 15:00:00,39.35,39.35,39.28,39.33,34683.0,30.055,30.055,30.0016,30.0398,34683.0
2016-01-29 15:05:00,39.33,39.37,39.26,39.29,58003.0,30.0398,30.0703,29.9863,30.0092,58003.0
2016-01-29 15:10:00,39.28,39.3,39.24,39.27,42874.0,30.0016,30.0168,29.971,29.9939,42874.0
2016-01-29 15:15:00,39.27,39.32,39.25,39.3,33429.0,29.9939,30.0321,29.9787,30.0168,33429.0
2016-01-29 15:20:00,39.29,39.36,39.28,39.36,18786.0,30.0092,30.0627,30.0016,30.0627,18786.0
2016-01-29 15:25:00,39.36,39.42,39.32,39.33,39633.0,30.0627,30.1085,30.0321,30.0398,39633.0
2016-01-29 15:30:00,39.33,39.36,39.29,39.34,80093.0,30.0398,30.0627,30.0092,30.0474,80093.0
2016-01-29 15:35:00,39.34,39.37,39.31,39.34,90001.0,30.0474,30.0703,30.0245,30.0474,90001.0
2016-01-29 15:40:00,39.34,39.38,39.33,39.35,112697.0,30.0474,30.0779,30.0398,30.055,112697.0
2016-01-29 15:45:00,39.36,39.47,39.36,39.46,198054.0,30.0627,30.1467,30.0627,30.139,198054.0
2016-01-29 15:50:00,39.45,39.49,39.44,39.47,162590.0,30.1314,30.162,30.1238,30.1467,162590.0
2016-01-29 15:55:00,39.47,39.54,39.4,39.47,410258.0,30.1467,30.2001,30.0932,30.1467,410258.0
2016-02-01 09:30:00,39.18,39.29,39.09,39.27,45871.0,29.9252,30.0092,29.8564,29.9939,45871.0
2016-02-01 09:35:00,39.26,39.42,39.22,39.35,23961.0,29.9863,30.1085,29.9557,30.055,23961.0
2016-02-01 09:40:00,39.33,39.52,39.33,39.52,6081.0,30.0398,30.1849,30.0398,30.1849,6081.0
2016-02-01 09:45:00,39.54,39.56,39.37,39.48,24053.0,30.2001,30.2154,30.0703,30.1543,24053.0
2016-02-01 09:50:00,39.5,39.52,39.39,39.48,38876.0,30.1696,30.1849,30.0856,30.1543,38876.0
2016-02-01 09:55:00,39.48,39.5,39.44,39.49,20155.0,30.1543,30.1696,30.1238,30.162,20155.0
2016-02-01 10:00:00,39.48,39.5,39.4,39.43,18021.0,30.1543,30.1696,30.0932,30.1161,18021.0
2016-02-01 10:05:00,39.43,39.47,39.36,39.41,24044.0,30.1161,30.1467,30.0627,30.1009,24044.0
2016-02-01 10:10:00,39.41,39.63,39.41,39.61,26617.0,30.1009,30.2689,30.1009,30.2536,26617.0
2016-02-01 10:15:00,39.6,39.6,39.49,39.5,32574.0,30.246,30.246,30.162,30.1696,32574.0
2016-02-01 10:20:00,39.51,39.53,39.41,39.46,27723.0,30.1772,30.1925,30.1009,30.139,27723.0
2016-02-01 10:25:00,39.47,39.55,39.47,39.5,23504.0,30.1467,30.2078,30.1467,30.1696,23504.0
2016-02-01 10:30:00,39.49,39.52,39.38,39.4,34597.0,30.162,30.1849,30.0779,30.0932,34597.0
2016-02-01 10:35:00,39.4,39.45,39.36,39.38,26164.0,30.0932,30.1314,30.0627,30.0779,26164.0
2016-02-01 10:40:00,39.37,39.4,39.3,39.39,15946.0,30.0703,30.0932,30.0168,30.0856,15946.0
2016-02-01 10:45:00,39.4,39.4,39.19,39.36,60407.0,30.0932,30.0932,29.9328,30.0627,60407.0
2016-02-01 10:50:00,39.36,39.47,39.36,39.47,22533.0,30.0627,30.1467,30.0627,30.1467,22533.0
2016-02-01 10:55:00,39.47,39.5,39.4,39.41,51703.0,30.1467,30.1696,30.0932,30.1009,51703.0
2016-02-01 11:00:00,39.41,39.44,39.39,39.41,22842.0,30.1009,30.1238,30.0856,30.1009,22842.0
2016-02-01 11:05:00,39.41,39.43,39.39,39.41,18696.0,30.1009,30.1161,30.0856,30.1009,18696.0
2016-02-01 11:10:00,39.41,39.51,39.38,39.48,30188.0,30.1009,30.1772,30.0779,30.1543,30188.0
2016-02-01 11:15:00,39.48,39.5,39.45,39.47,26463.0,30.1543,30.1696,30.1314,30.1467,26463.0
2016-02-01 11:20:00,39.47,39.5,39.43,39.47,56776.0,30.1467,30.1696,30.1161,30.1467,56776.0
2016-02-01 11:25:00,39.48,39.52,39.45,39.5,51133.0,30.1543,30.1849,30.1314,30.1696,51133.0
2016-02-01 11:30:00,39.5,39.53,39.45,39.5,78230.0,30.1696,30.1925,30.1314,30.1696,78230.0
2016-02-01 11:35:00,39.51,39.59,39.51,39.55,175487.0,30.1772,30.2383,30.1772,30.2078,175487.0
2016-02-01 11:40:00,39.55,39.55,39.5,39.52,16336.0,30.2078,30.2078,30.1696,30.1849,16336.0
2016-02-01 11:45:00,39.52,39.54,39.48,39.53,17414.0,30.1849,30.2001,30.1543,30.1925,17414.0
2016-02-01 11:50:00,39.54,39.58,39.53,39.55,21913.0,30.2001,30.2307,30.1925,30.2078,21913.0
2016-02-01 11:55:00,39.55,39.57,39.52,39.54,28778.0,30.2078,30.2231,30.1849,30.2001,28778.0
2016-02-01 12:00:00,39.54,39.57,39.52,39.52,18684.0,30.2001,30.2231,30.1849,30.1849,18684.0
2016-02-01 12:05:00,39.52,39.52,39.48,39.51,20342.0,30.1849,30.1849,30.1543,30.1772,20342.0
2016-02-01 12:10:00,39.52,39.57,39.51,39.55,96276.0,30.1849,30.2231,30.1772,30.2078,96276.0
2016-02-01 12:15:00,39.56,39.57,39.53,39.56,8806.0,30.2154,30.2231,30.1925,30.2154,8806.0
2016-02-01 12:20:00,39.56,39.57,39.53,39.53,23534.0,30.2154,30.2231,30.1925,30.1925,23534.0
2016-02-01 12:25:00,39.52,39.54,39.48,39.5,24218.0,30.1849,30.2001,30.1543,30.1696,24218.0
2016-02-01 12:30:00,39.51,39.55,39.5,39.55,7122.0,30.1772,30.2078,30.1696,30.2078,7122.0
2016-02-01 12:35:00,39.54,39.58,39.51,39.58,33841.0,30.2001,30.2307,30.1772,30.2307,33841.0
2016-02-01 12:40:00,39.58,39.59,39.45,39.48,288202.0,30.2307,30.2383,30.1314,30.1543,288202.0
2016-02-01 12:45:00,39.48,39.51,39.45,39.46,43513.0,30.1543,30.1772,30.1314,30.139,43513.0
2016-02-01 12:50:00,39.45,39.45,39.39,39.43,15485.0,30.1314,30.1314,30.0856,30.1161,15485.0
2016-02-01 12:55:00,39.43,39.46,39.39,39.39,29818.0,30.1161,30.139,30.0856,30.0856,29818.0
2016-02-01 13:00:00,39.4,39.48,39.4,39.46,38684.0,30.0932,30.1543,30.0932,30.139,38684.0
2016-02-01 13:05:00,39.47,39.47,39.39,39.42,23656.0,30.1467,30.1467,30.0856,30.1085,23656.0
2016-02-01 13:10:00,39.42,39.48,39.39,39.47,31032.0,30.1085,30.1543,30.0856,30.1467,31032.0
2016-02-01 13:15:00,39.48,39.51,39.45,39.48,18279.0,30.1543,30.1772,30.1314,30.1543,18279.0
2016-02-01 13:20:00,39.49,39.54,39.48,39.5,37228.0,30.162,30.2001,30.1543,30.1696,37228.0
2016-02-01 13:25:00,39.5,39.55,39.49,39.54,46643.0,30.1696,30.2078,30.162,30.2001,46643.0
2016-02-01 13:30:00,39.53,39.54,39.46,39.47,30578.0,30.1925,30.2001,30.139,30.1467,30578.0
2016-02-01 13:35:00,39.46,39.53,39.46,39.51,14585.0,30.139,30.1925,30.139,30.1772,14585.0
2016-02-01 13:40:00,39.51,39.54,39.45,39.47,22777.0,30.1772,30.2001,30.1314,30.1467,22777.0
2016-02-01 13:45:00,39.47,39.54,39.47,39.53,29310.0,30.1467,30.2001,30.1467,30.1925,29310.0
2016-02-01 13:50:00,39.53,39.53,39.45,39.47,21888.0,30.1925,30.1925,30.1314,30.1467,21888.0
2016-02-01 13:55:00,39.47,39.51,39.45,39.47,19400.0,30.1467,30.1772,30.1314,30.1467,19400.0
2016-02-01 14:00:00,39.48,39.51,39.47,39.48,14876.0,30.1543,30.1772,30.1467,30.1543,14876.0
2016-02-01 14:05:00,39.48,39.48,39.44,39.47,20141.0,30.1543,30.1543,30.1238,30.1467,20141.0
2016-02-01 14:10:00,39.47,39.51,39.45,39.48,29249.0,30.1467,30.1772,30.1314,30.1543,29249.0
2016-02-01 14:15:00,39.5,39.53,39.46,39.52,18599.0,30.1696,30.1925,30.139,30.1849,18599.0
2016-02-01 14:20:00,39.52,39.54,39.49,39.52,31994.0,30.1849,30.2001,30.162,30.1849,31994.0
2016-02-01 14:25:00,39.52,39.54,39.51,39.53,21713.0,30.1849,30.2001,30.1772,30.1925,21713.0
2016-02-01 14:30:00,39.54,39.54,39.48,39.52,30560.0,30.2001,30.2001,30.1543,30.1849,30560.0
2016-02-01 14:35:00,39.52,39.53,39.48,39.49,45153.0,30.1849,30.1925,30.1543,30.162,45153.0
2016-02-01 14:40:00,39.5,39.51,39.48,39.5,41544.0,30.1696,30.1772,30.1543,30.1696,41544.0
2016-02-01 14:45:00,39.49,39.51,39.47,39.51,29320.0,30.162,30.1772,30.1467,30.1772,29320.0
2016-02-01 14:50:00,39.5,39.51,39.48,39.48,29732.0,30.1696,30.1772,30.1543,30.1543,29732.0
2016-02-01 14:55:00,39.49,39.56,39.48,39.55,61638.0,30.162,30.2154,30.1543,30.2078,61638.0
2016-02-01 15:00:00,39.54,39.57,39.52,39.54,58022.0,30.2001,30.2231,30.1849,30.2001,58022.0
2016-02-01 15:05:00,39.54,39.57,39.53,39.56,28641.0,30.2001,30.2231,30.1925,30.2154,28641.0
2016-02-01 15:10:00,39.56,39.57,39.48,39.5,79036.0,30.2154,30.2231,30.1543,30.1696,79036.0
2016-02-01 15:15:00,39.51,39.64,39.49,39.63,105042.0,30.1772,30.2765,30.162,30.2689,105042.0
2016-02-01 15:20:00,39.62,39.75,39.62,39.7,63812.0,30.2613,30.3605,30.2613,30.3224,63812.0
2016-02-01 15:25:00,39.71,39.78,39.67,39.77,197298.0,30.33,30.3835,30.2994,30.3758,197298.0
2016-02-01 15:30:00,39.77,39.77,39.7,39.73,97221.0,30.3758,30.3758,30.3224,30.3453,97221.0
2016-02-01 15:35:00,39.73,39.74,39.68,39.7,69245.0,30.3453,30.3529,30.3071,30.3224,69245.0
2016-02-01 15:40:00,39.71,39.73,39.68,39.68,77011.0,30.33,30.3453,30.3071,30.3071,77011.0
2016-02-01 15:45:00,39.68,39.69,39.62,39.62,64412.0,30.3071,30.3147,30.2613,30.2613,64412.0
2016-02-01 15:50:00,39.62,39.63,39.48,39.48,121339.0,30.2613,30.2689,30.1543,30.1543,121339.0
2016-02-01 15:55:00,39.49,39.51,39.46,39.47,360414.0,30.162,30.1772,30.139,30.1467,360414.0
2016-02-02 09:30:00,39.3,39.5,39.27,39.31,92020.0,30.0168,30.1696,29.9939,30.0245,92020.0
2016-02-02 09:35:00,39.28,39.34,39.23,39.32,33245.0,30.0016,30.0474,29.9634,30.0321,33245.0
2016-02-02 09:40:00,39.31,39.31,39.12,39.15,33567.0,30.0245,30.0245,29.8794,29.9023,33567.0
2016-02-02 09:45:00,39.14,39.18,39.09,39.14,21606.0,29.8946,29.9252,29.8564,29.8946,21606.0
2016-02-02 09:50:00,39.13,39.16,39.04,39.14,44510.0,29.887,29.9099,29.8183,29.8946,44510.0
2016-02-02 09:55:00,39.13,39.14,39.02,39.07,25553.0,29.887,29.8946,29.803,29.8412,25553.0
2016-02-02 10:00:00,39.08,39.17,39.07,39.16,32179.0,29.8488,29.9175,29.8412,29.9099,32179.0
2016-02-02 10:05:00,39.14,39.18,39.1,39.17,33887.0,29.8946,29.9252,29.8641,29.9175,33887.0
2016-02-02 10:10:00,39.17,39.19,39.08,39.1,24053.0,29.9175,29.9328,29.8488,29.8641,24053.0
2016-02-02 10:15:00,39.1,39.13,39.07,39.11,28726.0,29.8641,29.887,29.8412,29.8717,28726.0
2016-02-02 10:20:00,39.11,39.11,38.97,39.0,29248.0,29.8717,29.8717,29.7648,29.7877,29248.0
2016-02-02 10:25:00,39.01,39.06,38.99,39.02,18455.0,29.7953,29.8335,29.7801,29.803,18455.0
2016-02-02 10:30:00,39.03,39.09,38.97,39.02,36543.0,29.8106,29.8564,29.7648,29.803,36543.0
2016-02-02 10:35:00,39.02,39.09,39.01,39.08,13726.0,29.803,29.8564,29.7953,29.8488,13726.0
2016-02-02 10:40:00,39.08,39.12,39.06,39.09,33044.0,29.8488,29.8794,29.8335,29.8564,33044.0
2016-02-02 10:45:00,39.09,39.11,39.03,39.04,14322.0,29.8564,29.8717,29.8106,29.8183,14322.0
2016-02-02 10:50:00,39.04,39.08,39.03,39.05,16057.0,29.8183,29.8488,29.8106,29.8259,16057.0
2016-02-02 10:55:00,39.06,39.08,39.0,39.0,36403.0,29.8335,29.8488,29.7877,29.7877,36403.0
2016-02-02 11:00:00,39.0,39.05,38.99,39.04,16050.0,29.7877,29.8259,29.7801,29.8183,16050.0
2016-02-02 11:05:00,39.03,39.09,39.01,39.07,19027.0,29.8106,29.8564,29.7953,29.8412,19027.0
2016-02-02 11:10:00,39.08,39.15,39.06,39.15,12594.0,29.8488,29.9023,29.8335,29.9023,12594.0
2016-02-02 11:15:00,39.15,39.18,39.14,39.16,57763.0,29.9023,29.9252,29.8946,29.9099,57763.0
2016-02-02 11:20:00,39.16,39.18,39.11,39.14,53256.0,29.9099,29.9252,29.8717,29.8946,53256.0
2016-02-02 11:25:00,39.15,39.21,39.15,39.2,46894.0,29.9023,29.9481,29.9023,29.9405,46894.0
2016-02-02 11:30:00,39.2,39.21,39.15,39.15,47406.0,29.9405,29.9481,29.9023,29.9023,47406.0
2016-02-02 11:35:00,39.14,39.16,39.11,39.15,44267.0,29.8946,29.9099,29.8717,29.9023,44267.0
2016-02-02 11:40:00,39.15,39.15,39.01,39.02,95046.0,29.9023,29.9023,29.7953,29.803,95046.0
2016-02-02 11:45:00,39.02,39.04,38.98,39.04,39506.0,29.803,29.8183,29.7724,29.8183,39506.0
2016-02-02 11:50:00,39.04,39.12,39.01,39.09,38209.0,29.8183,29.8794,29.7953,29.8564,38209.0
2016-02-02 11:55:00,39.08,39.08,39.01,39.04,17716.0,29.8488,29.8488,29.7953,29.8183,17716.0
2016-02-02 12:00:00,39.04,39.07,39.0,39.01,28651.0,29.8183,29.8412,29.7877,29.7953,28651.0
2016-02-02 12:05:00,39.0,39.06,39.0,39.03,30288.0,29.7877,29.8335,29.7877,29.8106,30288.0
2016-02-02 12:10:00,39.03,39.05,38.99,39.0,20954.0,29.8106,29.8259,29.7801,29.7877,20954.0
2016-02-02 12:15:00,39.0,39.04,38.98,39.01,25830.0,29.7877,29.8183,29.7724,29.7953,25830.0
2016-02-02 12:20:00,39.01,39.08,39.0,39.06,21362.0,29.7953,29.8488,29.7877,29.8335,21362.0
2016-02-02 12:25:00,39.07,39.13,39.05,39.11,55133.0,29.8412,29.887,29.8259,29.8717,55133.0
2016-02-02 12:30:00,39.1,39.12,39.06,39.07,25017.0,29.8641,29.8794,29.8335,29.8412,25017.0
2016-02-02 12:35:00,39.07,39.15,39.06,39.14,29679.0,29.8412,29.9023,29.8335,29.8946,29679.0
2016-02-02 12:40:00,39.14,39.16,39.09,39.09,37065.0,29.8946,29.9099,29.8564,29.8564,37065.0
2016-02-02 12:45:00,39.09,39.19,39.09,39.12,26369.0,29.8564,29.9328,29.8564,29.8794,26369.0
2016-02-02 12:50:00,39.13,39.13,39.08,39.09,45732.0,29.887,29.887,29.8488,29.8564,45732.0
2016-02-02 12:55:00,39.1,39.15,39.06,39.14,69644.0,29.8641,29.9023,29.8335,29.8946,69644.0
2016-02-02 13:00:00,39.15,39.21,39.11,39.16,27671.0,29.9023,29.9481,29.8717,29.9099,27671.0
2016-02-02 13:05:00,39.16,39.19,39.07,39.08,39407.0,29.9099,29.9328,29.8412,29.8488,39407.0
2016-02-02 13:10:00,39.09,39.2,39.09,39.18,7600.0,29.8564,29.9405,29.8564,29.9252,7600.0
2016-02-02 13:15:00,39.19,39.22,39.12,39.18,38635.0,29.9328,29.9557,29.8794,29.9252,38635.0
2016-02-02 13:20:00,39.17,39.22,39.17,39.2,13960.0,29.9175,29.9557,29.9175,29.9405,13960.0
2016-02-02 13:25:00,39.2,39.27,39.19,39.26,17056.0,29.9405,29.9939,29.9328,29.9863,17056.0
2016-02-02 13:30:00,39.25,39.29,39.21,39.29,30621.0,29.9787,30.0092,29.9481,30.0092,30621.0
2016-02-02 13:35:00,39.29,39.29,39.19,39.21,15193.0,30.0092,30.0092,29.9328,29.9481,15193.0
2016-02-02 13:40:00,39.21,39.23,39.17,39.22,13968.0,29.9481,29.9634,29.9175,29.9557,13968.0
2016-02-02 13:45:00,39.23,39.25,39.14,39.14,174630.0,29.9634,29.9787,29.8946,29.8946,174630.0
2016-02-02 13:50:00,39.14,39.15,39.1,39.12,74261.0,29.8946,29.9023,29.8641,29.8794,74261.0
2016-02-02 13:55:00,39.13,39.13,39.1,39.12,15691.0,29.887,29.887,29.8641,29.8794,15691.0
2016-02-02 14:00:00,39.11,39.18,39.11,39.14,29434.0,29.8717,29.9252,29.8717,29.8946,29434.0
2016-02-02 14:05:00,39.14,39.18,39.12,39.18,22956.0,29.8946,29.9252,29.8794,29.9252,22956.0
2016-02-02 14:10:00,39.17,39.2,39.15,39.18,28725.0,29.9175,29.9405,29.9023,29.9252,28725.0
2016-02-02 14:15:00,39.19,39.23,39.19,39.2,28438.0,29.9328,29.9634,29.9328,29.9405,28438.0
2016-02-02 14:20:00,39.19,39.21,39.08,39.1,57771.0,29.9328,29.9481,29.8488,29.8641,57771.0
2016-02-02 14:25:00,39.09,39.18,39.09,39.18,14739.0,29.8564,29.9252,29.8564,29.9252,14739.0
2016-02-02 14:30:00,39.19,39.25,39.17,39.25,28439.0,29.9328,29.9787,29.9175,29.9787,28439.0
2016-02-02 14:35:00,39.25,39.25,39.17,39.18,49512.0,29.9787,29.9787,29.9175,29.9252,49512.0
2016-02-02 14:40:00,39.19,39.2,39.15,39.19,39213.0,29.9328,29.9405,29.9023,29.9328,39213.0
2016-02-02 14:45:00,39.19,39.21,39.16,39.21,85469.0,29.9328,29.9481,29.9099,29.9481,85469.0
2016-02-02 14:50:00,39.2,39.23,39.12,39.12,43329.0,29.9405,29.9634,29.8794,29.8794,43329.0
2016-02-02 14:55:00,39.12,39.21,39.12,39.16,17121.0,29.8794,29.9481,29.8794,29.9099,17121.0
2016-02-02 15:00:00,39.15,39.19,39.11,39.17,31617.0,29.9023,29.9328,29.8717,29.9175,31617.0
2016-02-02 15:05:00,39.17,39.21,39.12,39.13,58434.0,29.9175,29.9481,29.8794,29.887,58434.0
2016-02-02 15:10:00,39.12,39.18,39.12,39.18,30889.0,29.8794,29.9252,29.8794,29.9252,30889.0
2016-02-02 15:15:00,39.18,39.23,39.12,39.18,58618.0,29.9252,29.9634,29.8794,29.9252,58618.0
2016-02-02 15:20:00,39.18,39.19,39.12,39.19,33631.0,29.9252,29.9328,29.8794,29.9328,33631.0
2016-02-02 15:25:00,39.19,39.24,39.16,39.21,40605.0,29.9328,29.971,29.9099,29.9481,40605.0
2016-02-02 15:30:00,39.21,39.22,39.17,39.19,239156.0,29.9481,29.9557,29.9175,29.9328,239156.0
2016-02-02 15:35:00,39.18,39.21,39.14,39.17,61648.0,29.9252,29.9481,29.8946,29.9175,61648.0
2016-02-02 15:40:00,39.16,39.25,39.15,39.17,288599.0,29.9099,29.9787,29.9023,29.9175,288599.0
2016-02-02 15:45:00,39.17,39.22,39.12,39.21,85812.0,29.9175,29.9557,29.8794,29.9481,85812.0
2016-02-02 15:50:00,39.21,39.22,39.16,39.21,78310.0,29.9481,29.9557,29.9099,29.9481,78310.0
2016-02-02 15:55:00,39.2,39.28,39.08,39.27,413440.0,29.9405,30.0016,29.8488,29.9939,413440.0
2016-02-03 09:30:00,39.6,39.6,39.4,39.4,30964.0,30.246,30.246,30.0932,30.0932,30964.0
2016-02-03 09:35:00,39.38,39.56,39.38,39.49,38572.0,30.0779,30.2154,30.0779,30.162,38572.0
2016-02-03 09:40:00,39.51,39.51,39.44,39.47,18500.0,30.1772,30.1772,30.1238,30.1467,18500.0
2016-02-03 09:45:00,39.46,39.5,39.42,39.48,49520.0,30.139,30.1696,30.1085,30.1543,49520.0
2016-02-03 09:50:00,39.48,39.53,39.44,39.52,84602.0,30.1543,30.1925,30.1238,30.1849,84602.0
2016-02-03 09:55:00,39.52,39.57,39.47,39.48,28133.0,30.1849,30.2231,30.1467,30.1543,28133.0
2016-02-03 10:00:00,39.48,39.52,39.38,39.38,58073.0,30.1543,30.1849,30.0779,30.0779,58073.0
2016-02-03 10:05:00,39.36,39.38,39.21,39.27,71078.0,30.0627,30.0779,29.9481,29.9939,71078.0
2016-02-03 10:10:00,39.27,39.3,39.18,39.22,36404.0,29.9939,30.0168,29.9252,29.9557,36404.0
2016-02-03 10:15:00,39.23,39.33,39.2,39.22,100621.0,29.9634,30.0398,29.9405,29.9557,100621.0
2016-02-03 10:20:00,39.23,39.25,39.14,39.18,104007.0,29.9634,29.9787,29.8946,29.9252,104007.0
2016-02-03 10:25:00,39.18,39.31,39.17,39.23,106093.0,29.9252,30.0245,29.9175,29.9634,106093.0
2016-02-03 10:30:00,39.22,39.25,39.18,39.23,101285.0,29.9557,29.9787,29.9252,29.9634,101285.0
2016-02-03 10:35:00,39.22,39.22,39.06,39.2,43251.0,29.9557,29.9557,29.8335,29.9405,43251.0
2016-02-03 10:40:00,39.21,39.23,39.16,39.16,29737.0,29.9481,29.9634,29.9099,29.9099,29737.0
2016-02-03 10:45:00,39.16,39.21,39.13,39.17,29659.0,29.9099,29.9481,29.887,29.9175,29659.0
2016-02-03 10:50:00,39.17,39.24,39.17,39.22,24145.0,29.9175,29.971,29.9175,29.9557,24145.0
2016-02-03 10:55:00,39.21,39.3,39.2,39.24,38987.0,29.9481,30.0168,29.9405,29.971,38987.0
2016-02-03 11:00:00,39.25,39.26,39.19,39.19,24566.0,29.9787,29.9863,29.9328,29.9328,24566.0
2016-02-03 11:05:00,39.2,39.24,39.15,39.21,29282.0,29.9405,29.971,29.9023,29.9481,29282.0
2016-02-03 11:10:00,39.2,39.21,39.14,39.18,20613.0,29.9405,29.9481,29.8946,29.9252,20613.0
2016-02-03 11:15:00,39.19,39.28,39.13,39.27,18524.0,29.9328,30.0016,29.887,29.9939,18524.0
2016-02-03 11:20:00,39.27,39.33,39.25,39.27,21269.0,29.9939,30.0398,29.9787,29.9939,21269.0
2016-02-03 11:25:00,39.28,39.39,39.27,39.37,15441.0,30.0016,30.0856,29.9939,30.0703,15441.0
2016-02-03 11:30:00,39.38,39.41,39.28,39.29,43772.0,30.0779,30.1009,30.0016,30.0092,43772.0
2016-02-03 11:35:00,39.28,39.42,39.24,39.4,62507.0,30.0016,30.1085,29.971,30.0932,62507.0
2016-02-03 11:40:00,39.41,39.52,39.4,39.43,57051.0,30.1009,30.1849,30.0932,30.1161,57051.0
2016-02-03 11:45:00,39.42,39.48,39.42,39.45,12252.0,30.1085,30.1543,30.1085,30.1314,12252.0
2016-02-03 11:50:00,39.45,39.46,39.28,39.3,22996.0,30.1314,30.139,30.0016,30.0168,22996.0
2016-02-03 11:55:00,39.32,39.37,39.32,39.37,7576.0,30.0321,30.0703,30.0321,30.0703,7576.0
2016-02-03 12:00:00,39.38,39.46,39.36,39.45,11952.0,30.0779,30.139,30.0627,30.1314,11952.0
2016-02-03 12:05:00,39.44,39.47,39.35,39.42,35087.0,30.1238,30.1467,30.055,30.1085,35087.0
2016-02-03 12:10:00,39.42,39.43,39.32,39.38,15312.0,30.1085,30.1161,30.0321,30.0779,15312.0
2016-02-03 12:15:00,39.39,39.44,39.33,39.38,17264.0,30.0856,30.1238,30.0398,30.0779,17264.0
2016-02-03 12:20:00,39.36,39.55,39.36,39.53,17915.0,30.0627,30.2078,30.0627,30.1925,17915.0
2016-02-03 12:25:00,39.54,39.55,39.47,39.51,15938.0,30.2001,30.2078,30.1467,30.1772,15938.0
2016-02-03 12:30:00,39.51,39.51,39.42,39.45,28044.0,30.1772,30.1772,30.1085,30.1314,28044.0
2016-02-03 12:35:00,39.45,39.49,39.42,39.42,20601.0,30.1314,30.162,30.1085,30.1085,20601.0
2016-02-03 12:40:00,39.42,39.46,39.37,39.41,14398.0,30.1085,30.139,30.0703,30.1009,14398.0
2016-02-03 12:45:00,39.39,39.43,39.38,39.42,10735.0,30.0856,30.1161,30.0779,30.1085,10735.0
2016-02-03 12:50:00,39.43,39.43,39.34,39.39,16840.0,30.1161,30.1161,30.0474,30.0856,16840.0
2016-02-03 12:55:00,39.38,39.42,39.37,39.38,20192.0,30.0779,30.1085,30.0703,30.0779,20192.0
2016-02-03 13:00:00,39.38,39.46,39.36,39.36,27206.0,30.0779,30.139,30.0627,30.0627,27206.0
2016-02-03 13:05:00,39.35,39.42,39.35,39.39,15913.0,30.055,30.1085,30.055,30.0856,15913.0
2016-02-03 13:10:00,39.39,39.41,39.34,39.34,20782.0,30.0856,30.1009,30.0474,30.0474,20782.0
2016-02-03 13:15:00,39.34,39.35,39.29,39.31,15747.0,30.0474,30.055,30.0092,30.0245,15747.0
2016-02-03 13:20:00,39.3,39.35,39.26,39.35,17244.0,30.0168,30.055,29.9863,30.055,17244.0
2016-02-03 13:25:00,39.36,39.37,39.29,39.29,15232.0,30.0627,30.0703,30.0092,30.0092,15232.0
2016-02-03 13:30:00,39.29,39.3,39.25,39.25,17517.0,30.0092,30.0168,29.9787,29.9787,17517.0
2016-02-03 13:35:00,39.25,39.26,39.17,39.17,22119.0,29.9787,29.9863,29.9175,29.9175,22119.0
2016-02-03 13:40:00,39.17,39.2,39.15,39.19,17050.0,29.9175,29.9405,29.9023,29.9328,17050.0
2016-02-03 13:45:00,39.19,39.19,39.12,39.14,18270.0,29.9328,29.9328,29.8794,29.8946,18270.0
2016-02-03 13:50:00,39.14,39.18,39.11,39.16,15647.0,29.8946,29.9252,29.8717,29.9099,15647.0
2016-02-03 13:55:00,39.16,39.19,39.13,39.16,35256.0,29.9099,29.9328,29.887,29.9099,35256.0
2016-02-03 14:00:00,39.17,39.22,39.15,39.2,19723.0,29.9175,29.9557,29.9023,29.9405,19723.0
2016-02-03 14:05:00,39.2,39.28,39.18,39.24,36175.0,29.9405,30.0016,29.9252,29.971,36175.0
2016-02-03 14:10:00,39.24,39.34,39.23,39.3,38944.0,29.971,30.0474,29.9634,30.0168,38944.0
2016-02-03 14:15:00,39.3,39.33,39.28,39.28,17394.0,30.0168,30.0398,30.0016,30.0016,17394.0
2016-02-03 14:20:00,39.28,39.48,39.28,39.46,49078.0,30.0016,30.1543,30.0016,30.139,49078.0
2016-02-03 14:25:00,39.46,39.54,39.44,39.5,100276.0,30.139,30.2001,30.1238,30.1696,100276.0
2016-02-03 14:30:00,39.49,39.56,39.48,39.55,91018.0,30.162,30.2154,30.1543,30.2078,91018.0
2016-02-03 14:35:00,39.54,39.56,39.52,39.55,40213.0,30.2001,30.2154,30.1849,30.2078,40213.0
2016-02-03 14:40:00,39.54,39.58,39.5,39.57,63766.0,30.2001,30.2307,30.1696,30.2231,63766.0
2016-02-03 14:45:00,39.58,39.69,39.57,39.68,88129.0,30.2307,30.3147,30.2231,30.3071,88129.0
2016-02-03 14:50:00,39.67,39.67,39.57,39.61,29619.0,30.2994,30.2994,30.2231,30.2536,29619.0
2016-02-03 14:55:00,39.6,39.66,39.59,39.6,57962.0,30.246,30.2918,30.2383,30.246,57962.0
2016-02-03 15:00:00,39.6,39.62,39.56,39.6,71043.0,30.246,30.2613,30.2154,30.246,71043.0
2016-02-03 15:05:00,39.61,39.62,39.57,39.61,103520.0,30.2536,30.2613,30.2231,30.2536,103520.0
2016-02-03 15:10:00,39.61,39.71,39.6,39.69,47048.0,30.2536,30.33,30.246,30.3147,47048.0
2016-02-03 15:15:00,39.69,39.69,39.59,39.63,42429.0,30.3147,30.3147,30.2383,30.2689,42429.0
2016-02-03 15:20:00,39.63,39.63,39.55,39.57,40469.0,30.2689,30.2689,30.2078,30.2231,40469.0
2016-02-03 15:25:00,39.56,39.58,39.48,39.48,56802.0,30.2154,30.2307,30.1543,30.1543,56802.0
2016-02-03 15:30:00,39.48,39.57,39.48,39.55,52370.0,30.1543,30.2231,30.1543,30.2078,52370.0
2016-02-03 15:35:00,39.55,39.56,39.45,39.53,47811.0,30.2078,30.2154,30.1314,30.1925,47811.0
2016-02-03 15:40:00,39.53,39.56,39.47,39.55,66299.0,30.1925,30.2154,30.1467,30.2078,66299.0
2016-02-03 15:45:00,39.55,39.57,39.51,39.55,67822.0,30.2078,30.2231,30.1772,30.2078,67822.0
2016-02-03 15:50:00,39.55,39.58,39.51,39.52,119861.0,30.2078,30.2307,30.1772,30.1849,119861.0
2016-02-03 15:55:00,39.53,39.55,39.46,39.53,306879.0,30.1925,30.2078,30.139,30.1925,306879.0
2016-02-04 09:30:00,39.36,39.52,39.36,39.43,32920.0,30.0627,30.1849,30.0627,30.1161,32920.0
2016-02-04 09:35:00,39.44,39.44,39.27,39.35,26176.0,30.1238,30.1238,29.9939,30.055,26176.0
2016-02-04 09:40:00,39.35,39.38,39.16,39.31,34820.0,30.055,30.0779,29.9099,30.0245,34820.0
2016-02-04 09:45:00,39.3,39.35,39.26,39.32,11988.0,30.0168,30.055,29.9863,30.0321,11988.0
2016-02-04 09:50:00,39.32,39.45,39.32,39.45,14566.0,30.0321,30.1314,30.0321,30.1314,14566.0
2016-02-04 09:55:00,39.44,39.44,39.34,39.4,8127.0,30.1238,30.1238,30.0474,30.0932,8127.0
2016-02-04 10:00:00,39.4,39.42,39.26,39.37,17627.0,30.0932,30.1085,29.9863,30.0703,17627.0
2016-02-04 10:05:00,39.37,39.45,39.36,39.41,11732.0,30.0703,30.1314,30.0627,30.1009,11732.0
2016-02-04 10:10:00,39.41,39.66,39.38,39.64,18597.0,30.1009,30.2918,30.0779,30.2765,18597.0
2016-02-04 10:15:00,39.63,39.66,39.57,39.58,27959.0,30.2689,30.2918,30.2231,30.2307,27959.0
2016-02-04 10:20:00,39.58,39.58,39.49,39.52,41600.0,30.2307,30.2307,30.162,30.1849,41600.0
2016-02-04 10:25:00,39.52,39.59,39.52,39.57,20684.0,30.1849,30.2383,30.1849,30.2231,20684.0
2016-02-04 10:30:00,39.58,39.65,39.55,39.64,37921.0,30.2307,30.2842,30.2078,30.2765,37921.0
2016-02-04 10:35:00,39.65,39.72,39.64,39.69,40124.0,30.2842,30.3376,30.2765,30.3147,40124.0
2016-02-04 10:40:00,39.69,39.7,39.62,39.65,50659.0,30.3147,30.3224,30.2613,30.2842,50659.0
2016-02-04 10:45:00,39.66,39.72,39.63,39.72,30481.0,30.2918,30.3376,30.2689,30.3376,30481.0
2016-02-04 10:50:00,39.73,39.79,39.72,39.77,27611.0,30.3453,30.3911,30.3376,30.3758,27611.0
2016-02-04 10:55:00,39.77,39.8,39.71,39.75,42637.0,30.3758,30.3987,30.33,30.3605,42637.0
2016-02-04 11:00:00,39.75,39.75,39.69,39.7,15389.0,30.3605,30.3605,30.3147,30.3224,15389.0
2016-02-04 11:05:00,39.7,39.74,39.68,39.68,19257.0,30.3224,30.3529,30.3071,30.3071,19257.0
2016-02-04 11:10:00,39.69,39.72,39.66,39.7,21017.0,30.3147,30.3376,30.2918,30.3224,21017.0
2016-02-04 11:15:00,39.7,39.72,39.63,39.65,27818.0,30.3224,30.3376,30.2689,30.2842,27818.0
2016-02-04 11:20:00,39.64,39.71,39.64,39.71,22344.0,30.2765,30.33,30.2765,30.33,22344.0
2016-02-04 11:25:00,39.7,39.73,39.68,39.69,29176.0,30.3224,30.3453,30.3071,30.3147,29176.0
2016-02-04 11:30:00,39.69,39.69,39.6,39.64,130051.0,30.3147,30.3147,30.246,30.2765,130051.0
2016-02-04 11:35:00,39.64,39.66,39.6,39.63,21687.0,30.2765,30.2918,30.246,30.2689,21687.0
2016-02-04 11:40:00,39.63,39.64,39.53,39.57,18457.0,30.2689,30.2765,30.1925,30.2231,18457.0
2016-02-04 11:45:00,39.57,39.59,39.5,39.58,19265.0,30.2231,30.2383,30.1696,30.2307,19265.0
2016-02-04 11:50:00,39.57,39.59,39.52,39.53,20672.0,30.2231,30.2383,30.1849,30.1925,20672.0
2016-02-04 11:55:00,39.53,39.57,39.5,39.5,11187.0,30.1925,30.2231,30.1696,30.1696,11187.0
2016-02-04 12:00:00,39.52,39.56,39.5,39.52,25729.0,30.1849,30.2154,30.1696,30.1849,25729.0
2016-02-04 12:05:00,39.51,39.64,39.49,39.58,58642.0,30.1772,30.2765,30.162,30.2307,58642.0
2016-02-04 12:10:00,39.58,39.58,39.53,39.54,18802.0,30.2307,30.2307,30.1925,30.2001,18802.0
2016-02-04 12:15:00,39.55,39.59,39.52,39.52,21759.0,30.2078,30.2383,30.1849,30.1849,21759.0
2016-02-04 12:20:00,39.53,39.54,39.5,39.51,19480.0,30.1925,30.2001,30.1696,30.1772,19480.0
2016-02-04 12:25:00,39.51,39.53,39.49,39.5,14762.0,30.1772,30.1925,30.162,30.1696,14762.0
2016-02-04 12:30:00,39.5,39.54,39.5,39.51,10100.0,30.1696,30.2001,30.1696,30.1772,10100.0
2016-02-04 12:35:00,39.51,39.57,39.51,39.55,8842.0,30.1772,30.2231,30.1772,30.2078,8842.0
2016-02-04 12:40:00,39.57,39.65,39.56,39.56,16129.0,30.2231,30.2842,30.2154,30.2154,16129.0
2016-02-04 12:45:00,39.57,39.58,39.55,39.58,7196.0,30.2231,30.2307,30.2078,30.2307,7196.0
2016-02-04 12:50:00,39.59,39.65,39.57,39.65,38041.0,30.2383,30.2842,30.2231,30.2842,38041.0
2016-02-04 12:55:00,39.64,39.64,39.59,39.6,24991.0,30.2765,30.2765,30.2383,30.246,24991.0
2016-02-04 13:00:00,39.6,39.65,39.6,39.61,27050.0,30.246,30.2842,30.246,30.2536,27050.0
2016-02-04 13:05:00,39.61,39.64,39.61,39.63,15131.0,30.2536,30.2765,30.2536,30.2689,15131.0
2016-02-04 13:10:00,39.63,39.65,39.61,39.63,26687.0,30.2689,30.2842,30.2536,30.2689,26687.0
2016-02-04 13:15:00,39.62,39.66,39.62,39.64,13744.0,30.2613,30.2918,30.2613,30.2765,13744.0
2016-02-04 13:20:00,39.65,39.66,39.62,39.62,14759.0,30.2842,30.2918,30.2613,30.2613,14759.0
2016-02-04 13:25:00,39.63,39.63,39.61,39.62,23378.0,30.2689,30.2689,30.2536,30.2613,23378.0
2016-02-04 13:30:00,39.63,39.64,39.59,39.62,28682.0,30.2689,30.2765,30.2383,30.2613,28682.0
2016-02-04 13:35:00,39.62,39.67,39.58,39.62,58719.0,30.2613,30.2994,30.2307,30.2613,58719.0
2016-02-04 13:40:00,39.63,39.64,39.59,39.61,26230.0,30.2689,30.2765,30.2383,30.2536,26230.0
2016-02-04 13:45:00,39.62,39.62,39.55,39.56,51563.0,30.2613,30.2613,30.2078,30.2154,51563.0
2016-02-04 13:50:00,39.57,39.59,39.56,39.57,7553.0,30.2231,30.2383,30.2154,30.2231,7553.0
2016-02-04 13:55:00,39.56,39.61,39.54,39.59,12250.0,30.2154,30.2536,30.2001,30.2383,12250.0
2016-02-04 14:00:00,39.58,39.59,39.51,39.52,16471.0,30.2307,30.2383,30.1772,30.1849,16471.0
2016-02-04 14:05:00,39.52,39.56,39.5,39.5,119011.0,30.1849,30.2154,30.1696,30.1696,119011.0
2016-02-04 14:10:00,39.49,39.51,39.46,39.51,16878.0,30.162,30.1772,30.139,30.1772,16878.0
2016-02-04 14:15:00,39.52,39.58,39.5,39.58,16491.0,30.1849,30.2307,30.1696,30.2307,16491.0
2016-02-04 14:20:00,39.57,39.58,39.54,39.55,27330.0,30.2231,30.2307,30.2001,30.2078,27330.0
2016-02-04 14:25:00,39.56,39.59,39.51,39.53,15167.0,30.2154,30.2383,30.1772,30.1925,15167.0
2016-02-04 14:30:00,39.52,39.56,39.51,39.54,25701.0,30.1849,30.2154,30.1772,30.2001,25701.0
2016-02-04 14:35:00,39.53,39.57,39.48,39.51,31119.0,30.1925,30.2231,30.1543,30.1772,31119.0
2016-02-04 14:40:00,39.51,39.57,39.51,39.54,26045.0,30.1772,30.2231,30.1772,30.2001,26045.0
2016-02-04 14:45:00,39.54,39.54,39.49,39.54,12727.0,30.2001,30.2001,30.162,30.2001,12727.0
2016-02-04 14:50:00,39.54,39.54,39.48,39.48,25008.0,30.2001,30.2001,30.1543,30.1543,25008.0
2016-02-04 14:55:00,39.49,39.58,39.49,39.55,36454.0,30.162,30.2307,30.162,30.2078,36454.0
2016-02-04 15:00:00,39.54,39.61,39.54,39.59,29339.0,30.2001,30.2536,30.2001,30.2383,29339.0
2016-02-04 15:05:00,39.59,39.62,39.53,39.53,116719.0,30.2383,30.2613,30.1925,30.1925,116719.0
2016-02-04 15:10:00,39.52,39.57,39.52,39.55,35078.0,30.1849,30.2231,30.1849,30.2078,35078.0
2016-02-04 15:15:00,39.57,39.61,39.53,39.54,50044.0,30.2231,30.2536,30.1925,30.2001,50044.0
2016-02-04 15:20:00,39.54,39.62,39.54,39.62,30036.0,30.2001,30.2613,30.2001,30.2613,30036.0
2016-02-04 15:25:00,39.62,39.63,39.56,39.59,27300.0,30.2613,30.2689,30.2154,30.2383,27300.0
2016-02-04 15:30:00,39.59,39.61,39.52,39.55,35841.0,30.2383,30.2536,30.1849,30.2078,35841.0
2016-02-04 15:35:00,39.54,39.58,39.53,39.58,28739.0,30.2001,30.2307,30.1925,30.2307,28739.0
2016-02-04 15:40:00,39.57,39.61,39.55,39.59,66444.0,30.2231,30.2536,30.2078,30.2383,66444.0
2016-02-04 15:45:00,39.59,39.6,39.55,39.55,65801.0,30.2383,30.246,30.2078,30.2078,65801.0
2016-02-04 15:50:00,39.56,39.6,39.53,39.56,91625.0,30.2154,30.246,30.1925,30.2154,91625.0
2016-02-04 15:55:00,39.55,39.6,39.53,39.58,178843.0,30.2078,30.246,30.1925,30.2307,178843.0
2016-02-05 09:30:00,39.24,39.4,39.18,39.3,50203.0,29.971,30.0932,29.9252,30.0168,50203.0
2016-02-05 09:35:00,39.29,39.35,39.23,39.3,9694.0,30.0092,30.055,29.9634,30.0168,9694.0
2016-02-05 09:40:00,39.3,39.3,39.23,39.28,17543.0,30.0168,30.0168,29.9634,30.0016,17543.0
2016-02-05 09:45:00,39.27,39.27,39.15,39.17,39984.0,29.9939,29.9939,29.9023,29.9175,39984.0
2016-02-05 09:50:00,39.15,39.16,39.13,39.14,39071.0,29.9023,29.9099,29.887,29.8946,39071.0
2016-02-05 09:55:00,39.13,39.15,39.11,39.12,19123.0,29.887,29.9023,29.8717,29.8794,19123.0
2016-02-05 10:00:00,39.13,39.16,39.12,39.15,23492.0,29.887,29.9099,29.8794,29.9023,23492.0
2016-02-05 10:05:00,39.15,39.16,39.12,39.13,22687.0,29.9023,29.9099,29.8794,29.887,22687.0
2016-02-05 10:10:00,39.12,39.25,39.11,39.25,20627.0,29.8794,29.9787,29.8717,29.9787,20627.0
2016-02-05 10:15:00,39.23,39.25,39.2,39.23,15293.0,29.9634,29.9787,29.9405,29.9634,15293.0
2016-02-05 10:20:00,39.23,39.3,39.2,39.2,15994.0,29.9634,30.0168,29.9405,29.9405,15994.0
2016-02-05 10:25:00,39.2,39.23,39.13,39.14,21030.0,29.9405,29.9634,29.887,29.8946,21030.0
2016-02-05 10:30:00,39.13,39.19,39.13,39.18,39063.0,29.887,29.9328,29.887,29.9252,39063.0
2016-02-05 10:35:00,39.2,39.25,39.2,39.24,12629.0,29.9405,29.9787,29.9405,29.971,12629.0
2016-02-05 10:40:00,39.26,39.35,39.23,39.32,14711.0,29.9863,30.055,29.9634,30.0321,14711.0
2016-02-05 10:45:00,39.31,39.31,39.25,39.26,16783.0,30.0245,30.0245,29.9787,29.9863,16783.0
2016-02-05 10:50:00,39.27,39.27,39.18,39.24,21607.0,29.9939,29.9939,29.9252,29.971,21607.0
2016-02-05 10:55:00,39.23,39.3,39.2,39.23,31202.0,29.9634,30.0168,29.9405,29.9634,31202.0
2016-02-05 11:00:00,39.24,39.27,39.22,39.24,25693.0,29.971,29.9939,29.9557,29.971,25693.0
2016-02-05 11:05:00,39.23,39.27,39.21,39.26,23153.0,29.9634,29.9939,29.9481,29.9863,23153.0
2016-02-05 11:10:00,39.25,39.28,39.21,39.27,19897.0,29.9787,30.0016,29.9481,29.9939,19897.0
2016-02-05 11:15:00,39.26,39.31,39.25,39.26,15828.0,29.9863,30.0245,29.9787,29.9863,15828.0
2016-02-05 11:20:00,39.26,39.32,39.25,39.29,16354.0,29.9863,30.0321,29.9787,30.0092,16354.0
2016-02-05 11:25:00,39.28,39.31,39.24,39.29,15929.0,30.0016,30.0245,29.971,30.0092,15929.0
2016-02-05 11:30:00,39.29,39.32,39.27,39.3,11456.0,30.0092,30.0321,29.9939,30.0168,11456.0
2016-02-05 11:35:00,39.29,39.32,39.26,39.3,8670.0,30.0092,30.0321,29.9863,30.0168,8670.0
2016-02-05 11:40:00,39.3,39.35,39.27,39.29,16738.0,30.0168,30.055,29.9939,30.0092,16738.0
2016-02-05 11:45:00,39.29,39.33,39.28,39.31,18958.0,30.0092,30.0398,30.0016,30.0245,18958.0
2016-02-05 11:50:00,39.32,39.39,39.32,39.39,11349.0,30.0321,30.0856,30.0321,30.0856,11349.0
2016-02-05 11:55:00,39.39,39.4,39.3,39.34,14565.0,30.0856,30.0932,30.0168,30.0474,14565.0
2016-02-05 12:00:00,39.35,39.41,39.34,39.35,22968.0,30.055,30.1009,30.0474,30.055,22968.0
2016-02-05 12:05:00,39.36,39.39,39.31,39.34,12004.0,30.0627,30.0856,30.0245,30.0474,12004.0
2016-02-05 12:10:00,39.33,39.34,39.29,39.29,10760.0,30.0398,30.0474,30.0092,30.0092,10760.0
2016-02-05 12:15:00,39.29,39.31,39.27,39.29,18783.0,30.0092,30.0245,29.9939,30.0092,18783.0
2016-02-05 12:20:00,39.28,39.3,39.26,39.27,9568.0,30.0016,30.0168,29.9863,29.9939,9568.0
2016-02-05 12:25:00,39.28,39.28,39.25,39.27,22344.0,30.0016,30.0016,29.9787,29.9939,22344.0
2016-02-05 12:30:00,39.27,39.29,39.26,39.26,18282.0,29.9939,30.0092,29.9863,29.9863,18282.0
2016-02-05 12:35:00,39.25,39.35,39.25,39.34,13541.0,29.9787,30.055,29.9787,30.0474,13541.0
2016-02-05 12:40:00,39.33,39.33,39.3,39.33,11241.0,30.0398,30.0398,30.0168,30.0398,11241.0
2016-02-05 12:45:00,39.32,39.36,39.3,39.32,28117.0,30.0321,30.0627,30.0168,30.0321,28117.0
2016-02-05 12:50:00,39.31,39.32,39.27,39.27,29051.0,30.0245,30.0321,29.9939,29.9939,29051.0
2016-02-05 12:55:00,39.27,39.28,39.21,39.22,15660.0,29.9939,30.0016,29.9481,29.9557,15660.0
2016-02-05 13:00:00,39.23,39.26,39.22,39.24,14071.0,29.9634,29.9863,29.9557,29.971,14071.0
2016-02-05 13:05:00,39.24,39.28,39.23,39.27,23137.0,29.971,30.0016,29.9634,29.9939,23137.0
2016-02-05 13:10:00,39.27,39.28,39.24,39.25,16943.0,29.9939,30.0016,29.971,29.9787,16943.0
2016-02-05 13:15:00,39.25,39.28,39.24,39.27,16960.0,29.9787,30.0016,29.971,29.9939,16960.0
2016-02-05 13:20:00,39.27,39.28,39.26,39.27,22579.0,29.9939,30.0016,29.9863,29.9939,22579.0
2016-02-05 13:25:00,39.27,39.31,39.27,39.31,8343.0,29.9939,30.0245,29.9939,30.0245,8343.0
2016-02-05 13:30:00,39.31,39.35,39.29,39.33,22549.0,30.0245,30.055,30.0092,30.0398,22549.0
2016-02-05 13:35:00,39.34,39.36,39.31,39.33,18660.0,30.0474,30.0627,30.0245,30.0398,18660.0
2016-02-05 13:40:00,39.32,39.32,39.29,39.29,10001.0,30.0321,30.0321,30.0092,30.0092,10001.0
2016-02-05 13:45:00,39.3,39.3,39.26,39.27,20176.0,30.0168,30.0168,29.9863,29.9939,20176.0
2016-02-05 13:50:00,39.28,39.31,39.26,39.31,12075.0,30.0016,30.0245,29.9863,30.0245,12075.0
2016-02-05 13:55:00,39.29,39.32,39.29,39.3,25385.0,30.0092,30.0321,30.0092,30.0168,25385.0
2016-02-05 14:00:00,39.3,39.32,39.27,39.32,13444.0,30.0168,30.0321,29.9939,30.0321,13444.0
2016-02-05 14:05:00,39.32,39.32,39.28,39.29,8969.0,30.0321,30.0321,30.0016,30.0092,8969.0
2016-02-05 14:10:00,39.29,39.3,39.23,39.23,27219.0,30.0092,30.0168,29.9634,29.9634,27219.0
2016-02-05 14:15:00,39.23,39.28,39.23,39.27,40359.0,29.9634,30.0016,29.9634,29.9939,40359.0
2016-02-05 14:20:00,39.28,39.35,39.27,39.35,38146.0,30.0016,30.055,29.9939,30.055,38146.0
2016-02-05 14:25:00,39.35,39.36,39.3,39.31,22627.0,30.055,30.0627,30.0168,30.0245,22627.0
2016-02-05 14:30:00,39.31,39.34,39.28,39.32,20869.0,30.0245,30.0474,30.0016,30.0321,20869.0
2016-02-05 14:35:00,39.33,39.35,39.3,39.31,24435.0,30.0398,30.055,30.0168,30.0245,24435.0
2016-02-05 14:40:00,39.31,39.32,39.27,39.27,54357.0,30.0245,30.0321,29.9939,29.9939,54357.0
2016-02-05 14:45:00,39.27,39.29,39.23,39.27,32325.0,29.9939,30.0092,29.9634,29.9939,32325.0
2016-02-05 14:50:00,39.27,39.27,39.22,39.23,26012.0,29.9939,29.9939,29.9557,29.9634,26012.0
2016-02-05 14:55:00,39.22,39.24,39.21,39.23,33754.0,29.9557,29.971,29.9481,29.9634,33754.0
2016-02-05 15:00:00,39.23,39.23,39.19,39.19,42725.0,29.9634,29.9634,29.9328,29.9328,42725.0
2016-02-05 15:05:00,39.2,39.24,39.19,39.23,43051.0,29.9405,29.971,29.9328,29.9634,43051.0
2016-02-05 15:10:00,39.23,39.26,39.23,39.25,35780.0,29.9634,29.9863,29.9634,29.9787,35780.0
2016-02-05 15:15:00,39.25,39.32,39.24,39.32,36530.0,29.9787,30.0321,29.971,30.0321,36530.0
2016-02-05 15:20:00,39.31,39.32,39.29,39.31,20400.0,30.0245,30.0321,30.0092,30.0245,20400.0
2016-02-05 15:25:00,39.31,39.31,39.28,39.31,23947.0,30.0245,30.0245,30.0016,30.0245,23947.0
2016-02-05 15:30:00,39.31,39.31,39.28,39.29,36957.0,30.0245,30.0245,30.0016,30.0092,36957.0
2016-02-05 15:35:00,39.3,39.31,39.23,39.23,54094.0,30.0168,30.0245,29.9634,29.9634,54094.0
2016-02-05 15:40:00,39.22,39.28,39.18,39.27,48460.0,29.9557,30.0016,29.9252,29.9939,48460.0
2016-02-05 15:45:00,39.27,39.29,39.25,39.26,66230.0,29.9939,30.0092,29.9787,29.9863,66230.0
2016-02-05 15:50:00,39.26,39.27,39.21,39.21,86911.0,29.9863,29.9939,29.9481,29.9481,86911.0
2016-02-05 15:55:00,39.22,39.22,39.17,39.22,239515.0,29.9557,29.9557,29.9175,29.9557,239515.0
2016-02-08 09:30:00,39.02,39.02,38.86,38.87,44940.0,29.803,29.803,29.6808,29.6884,44940.0
2016-02-08 09:35:00,38.89,38.89,38.63,38.68,53154.0,29.7037,29.7037,29.5051,29.5433,53154.0
2016-02-08 09:40:00,38.68,38.71,38.6,38.64,28268.0,29.5433,29.5662,29.4822,29.5127,28268.0
2016-02-08 09:45:00,38.65,38.73,38.49,38.49,28522.0,29.5204,29.5815,29.3982,29.3982,28522.0
2016-02-08 09:50:00,38.48,38.48,38.32,38.38,26634.0,29.3905,29.3905,29.2683,29.3142,26634.0
2016-02-08 09:55:00,38.37,38.4,38.27,38.27,33055.0,29.3065,29.3294,29.2301,29.2301,33055.0
2016-02-08 10:00:00,38.27,38.37,38.24,38.34,55748.0,29.2301,29.3065,29.2072,29.2836,55748.0
2016-02-08 10:05:00,38.34,38.34,38.1,38.13,34607.0,29.2836,29.2836,29.1003,29.1232,34607.0
2016-02-08 10:10:00,38.13,38.14,38.03,38.09,57263.0,29.1232,29.1308,29.0468,29.0927,57263.0
2016-02-08 10:15:00,38.09,38.11,38.01,38.06,21870.0,29.0927,29.1079,29.0316,29.0697,21870.0
2016-02-08 10:20:00,38.03,38.04,37.96,37.98,59559.0,29.0468,29.0545,28.9934,29.0086,59559.0
2016-02-08 10:25:00,37.98,38.03,37.95,38.0,29500.0,29.0086,29.0468,28.9857,29.0239,29500.0
2016-02-08 10:30:00,38.0,38.13,37.98,38.12,45216.0,29.0239,29.1232,29.0086,29.1156,45216.0
2016-02-08 10:35:00,38.11,38.11,37.96,38.01,39545.0,29.1079,29.1079,28.9934,29.0316,39545.0
2016-02-08 10:40:00,37.99,37.99,37.87,37.96,15522.0,29.0163,29.0163,28.9246,28.9934,15522.0
2016-02-08 10:45:00,37.98,38.01,37.91,37.93,32969.0,29.0086,29.0316,28.9552,28.9705,32969.0
2016-02-08 10:50:00,37.94,38.06,37.92,38.02,25059.0,28.9781,29.0697,28.9628,29.0392,25059.0
2016-02-08 10:55:00,38.02,38.02,37.95,38.01,24141.0,29.0392,29.0392,28.9857,29.0316,24141.0
2016-02-08 11:00:00,38.0,38.02,37.93,37.94,24305.0,29.0239,29.0392,28.9705,28.9781,24305.0
2016-02-08 11:05:00,37.93,37.96,37.9,37.91,21499.0,28.9705,28.9934,28.9475,28.9552,21499.0
2016-02-08 11:10:00,37.9,37.92,37.82,37.89,41371.0,28.9475,28.9628,28.8864,28.9399,41371.0
2016-02-08 11:15:00,37.89,37.89,37.81,37.85,45408.0,28.9399,28.9399,28.8788,28.9093,45408.0
2016-02-08 11:20:00,37.84,37.84,37.77,37.77,19645.0,28.9017,28.9017,28.8482,28.8482,19645.0
2016-02-08 11:25:00,37.77,37.78,37.71,37.75,18180.0,28.8482,28.8559,28.8024,28.833,18180.0
2016-02-08 11:30:00,37.76,37.76,37.67,37.71,22842.0,28.8406,28.8406,28.7719,28.8024,22842.0
2016-02-08 11:35:00,37.7,37.72,37.62,37.62,15668.0,28.7948,28.8101,28.7337,28.7337,15668.0
2016-02-08 11:40:00,37.6,37.64,37.55,37.56,29582.0,28.7184,28.749,28.6802,28.6879,29582.0
2016-02-08 11:45:00,37.57,37.63,37.56,37.6,13752.0,28.6955,28.7413,28.6879,28.7184,13752.0
2016-02-08 11:50:00,37.6,37.71,37.57,37.69,15367.0,28.7184,28.8024,28.6955,28.7871,15367.0
2016-02-08 11:55:00,37.69,37.8,37.67,37.76,25097.0,28.7871,28.8712,28.7719,28.8406,25097.0
2016-02-08 12:00:00,37.78,37.79,37.73,37.76,28672.0,28.8559,28.8635,28.8177,28.8406,28672.0
2016-02-08 12:05:00,37.77,37.77,37.69,37.76,19676.0,28.8482,28.8482,28.7871,28.8406,19676.0
2016-02-08 12:10:00,37.75,37.8,37.75,37.78,21429.0,28.833,28.8712,28.833,28.8559,21429.0
2016-02-08 12:15:00,37.78,37.9,37.78,37.86,30271.0,28.8559,28.9475,28.8559,28.917,30271.0
2016-02-08 12:20:00,37.87,37.9,37.84,37.9,29164.0,28.9246,28.9475,28.9017,28.9475,29164.0
2016-02-08 12:25:00,37.9,37.9,37.83,37.83,28122.0,28.9475,28.9475,28.8941,28.8941,28122.0
2016-02-08 12:30:00,37.83,37.89,37.83,37.87,32429.0,28.8941,28.9399,28.8941,28.9246,32429.0
2016-02-08 12:35:00,37.87,37.91,37.82,37.82,18864.0,28.9246,28.9552,28.8864,28.8864,18864.0
2016-02-08 12:40:00,37.82,37.89,37.82,37.88,21445.0,28.8864,28.9399,28.8864,28.9323,21445.0
2016-02-08 12:45:00,37.88,37.92,37.86,37.9,34827.0,28.9323,28.9628,28.917,28.9475,34827.0
2016-02-08 12:50:00,37.91,37.97,37.9,37.92,14224.0,28.9552,29.001,28.9475,28.9628,14224.0
2016-02-08 12:55:00,37.91,37.91,37.82,37.83,17521.0,28.9552,28.9552,28.8864,28.8941,17521.0
2016-02-08 13:00:00,37.82,37.83,37.74,37.75,18383.0,28.8864,28.8941,28.8253,28.833,18383.0
2016-02-08 13:05:00,37.74,37.74,37.71,37.73,12465.0,28.8253,28.8253,28.8024,28.8177,12465.0
2016-02-08 13:10:00,37.73,37.76,37.71,37.72,16461.0,28.8177,28.8406,28.8024,28.8101,16461.0
2016-02-08 13:15:00,37.71,37.71,37.65,37.67,13373.0,28.8024,28.8024,28.7566,28.7719,13373.0
2016-02-08 13:20:00,37.67,37.67,37.62,37.65,19589.0,28.7719,28.7719,28.7337,28.7566,19589.0
2016-02-08 13:25:00,37.64,37.68,37.63,37.66,13794.0,28.749,28.7795,28.7413,28.7642,13794.0
2016-02-08 13:30:00,37.66,37.69,37.65,37.67,16964.0,28.7642,28.7871,28.7566,28.7719,16964.0
2016-02-08 13:35:00,37.67,37.67,37.62,37.62,32677.0,28.7719,28.7719,28.7337,28.7337,32677.0
2016-02-08 13:40:00,37.62,37.65,37.59,37.61,71205.0,28.7337,28.7566,28.7108,28.726,71205.0
2016-02-08 13:45:00,37.61,37.64,37.6,37.63,71364.0,28.726,28.749,28.7184,28.7413,71364.0
2016-02-08 13:50:00,37.63,37.64,37.57,37.57,32576.0,28.7413,28.749,28.6955,28.6955,32576.0
2016-02-08 13:55:00,37.57,37.57,37.5,37.5,20128.0,28.6955,28.6955,28.642,28.642,20128.0
2016-02-08 14:00:00,37.51,37.55,37.5,37.54,17429.0,28.6497,28.6802,28.642,28.6726,17429.0
2016-02-08 14:05:00,37.53,37.53,37.49,37.49,15873.0,28.6649,28.6649,28.6344,28.6344,15873.0
2016-02-08 14:10:00,37.5,37.51,37.44,37.45,19257.0,28.642,28.6497,28.5962,28.6038,19257.0
2016-02-08 14:15:00,37.45,37.5,37.44,37.46,26145.0,28.6038,28.642,28.5962,28.6115,26145.0
2016-02-08 14:20:00,37.46,37.5,37.44,37.47,33994.0,28.6115,28.642,28.5962,28.6191,33994.0
2016-02-08 14:25:00,37.46,37.51,37.45,37.48,31281.0,28.6115,28.6497,28.6038,28.6267,31281.0
2016-02-08 14:30:00,37.49,37.5,37.39,37.43,19099.0,28.6344,28.642,28.558,28.5886,19099.0
2016-02-08 14:35:00,37.43,37.44,37.4,37.43,18571.0,28.5886,28.5962,28.5656,28.5886,18571.0
2016-02-08 14:40:00,37.42,37.44,37.39,37.43,41058.0,28.5809,28.5962,28.558,28.5886,41058.0
2016-02-08 14:45:00,37.44,37.45,37.41,37.43,27089.0,28.5962,28.6038,28.5733,28.5886,27089.0
2016-02-08 14:50:00,37.42,37.45,37.4,37.45,13097.0,28.5809,28.6038,28.5656,28.6038,13097.0
2016-02-08 14:55:00,37.45,37.48,37.37,37.38,24011.0,28.6038,28.6267,28.5427,28.5504,24011.0
2016-02-08 15:00:00,37.37,37.39,37.31,37.39,24764.0,28.5427,28.558,28.4969,28.558,24764.0
2016-02-08 15:05:00,37.38,37.42,37.37,37.41,44027.0,28.5504,28.5809,28.5427,28.5733,44027.0
2016-02-08 15:10:00,37.41,37.51,37.4,37.51,57759.0,28.5733,28.6497,28.5656,28.6497,57759.0
2016-02-08 15:15:00,37.51,37.57,37.46,37.55,67771.0,28.6497,28.6955,28.6115,28.6802,67771.0
2016-02-08 15:20:00,37.54,37.57,37.5,37.54,61311.0,28.6726,28.6955,28.642,28.6726,61311.0
2016-02-08 15:25:00,37.54,37.57,37.48,37.51,53032.0,28.6726,28.6955,28.6267,28.6497,53032.0
2016-02-08 15:30:00,37.51,37.65,37.5,37.65,72994.0,28.6497,28.7566,28.642,28.7566,72994.0
2016-02-08 15:35:00,37.64,37.64,37.53,37.55,77683.0,28.749,28.749,28.6649,28.6802,77683.0
2016-02-08 15:40:00,37.55,37.6,37.52,37.58,97417.0,28.6802,28.7184,28.6573,28.7031,97417.0
2016-02-08 15:45:00,37.58,37.72,37.58,37.63,134181.0,28.7031,28.8101,28.7031,28.7413,134181.0
2016-02-08 15:50:00,37.63,37.65,37.56,37.57,98215.0,28.7413,28.7566,28.6879,28.6955,98215.0
2016-02-08 15:55:00,37.58,37.68,37.55,37.64,319496.0,28.7031,28.7795,28.6802,28.749,319496.0
2016-02-09 09:30:00,37.27,37.33,37.21,37.3,36807.0,28.4664,28.5122,28.4205,28.4893,36807.0
2016-02-09 09:35:00,37.32,37.42,37.31,37.38,18846.0,28.5045,28.5809,28.4969,28.5504,18846.0
2016-02-09 09:40:00,37.36,37.41,37.28,37.41,17865.0,28.5351,28.5733,28.474,28.5733,17865.0
2016-02-09 09:45:00,37.43,37.48,37.41,37.44,25419.0,28.5886,28.6267,28.5733,28.5962,25419.0
2016-02-09 09:50:00,37.44,37.45,37.32,37.33,42276.0,28.5962,28.6038,28.5045,28.5122,42276.0
2016-02-09 09:55:00,37.33,37.33,37.2,37.28,16824.0,28.5122,28.5122,28.4129,28.474,16824.0
2016-02-09 10:00:00,37.28,37.37,37.22,37.34,33555.0,28.474,28.5427,28.4282,28.5198,33555.0
2016-02-09 10:05:00,37.36,37.44,37.24,37.44,24004.0,28.5351,28.5962,28.4434,28.5962,24004.0
2016-02-09 10:10:00,37.41,37.41,37.2,37.35,109022.0,28.5733,28.5733,28.4129,28.5275,109022.0
2016-02-09 10:15:00,37.36,37.37,37.2,37.2,46601.0,28.5351,28.5427,28.4129,28.4129,46601.0
2016-02-09 10:20:00,37.2,37.2,37.09,37.15,28652.0,28.4129,28.4129,28.3289,28.3747,28652.0
2016-02-09 10:25:00,37.15,37.16,37.06,37.15,17531.0,28.3747,28.3823,28.306,28.3747,17531.0
2016-02-09 10:30:00,37.16,37.22,37.12,37.18,17372.0,28.3823,28.4282,28.3518,28.3976,17372.0
2016-02-09 10:35:00,37.17,37.22,37.13,37.18,19382.0,28.39,28.4282,28.3594,28.3976,19382.0
2016-02-09 10:40:00,37.19,37.2,37.07,37.08,38251.0,28.4052,28.4129,28.3136,28.3212,38251.0
2016-02-09 10:45:00,37.07,37.17,37.02,37.14,18804.0,28.3136,28.39,28.2754,28.3671,18804.0
2016-02-09 10:50:00,37.15,37.16,37.02,37.03,29463.0,28.3747,28.3823,28.2754,28.283,29463.0
2016-02-09 10:55:00,37.02,37.06,36.98,37.0,27324.0,28.2754,28.306,28.2449,28.2601,27324.0
2016-02-09 11:00:00,36.99,37.04,36.97,37.01,28129.0,28.2525,28.2907,28.2372,28.2678,28129.0
2016-02-09 11:05:00,37.01,37.07,37.0,37.07,28453.0,28.2678,28.3136,28.2601,28.3136,28453.0
2016-02-09 11:10:00,37.08,37.15,37.07,37.14,36814.0,28.3212,28.3747,28.3136,28.3671,36814.0
2016-02-09 11:15:00,37.13,37.17,37.02,37.08,23787.0,28.3594,28.39,28.2754,28.3212,23787.0
2016-02-09 11:20:00,37.09,37.22,37.08,37.22,18705.0,28.3289,28.4282,28.3212,28.4282,18705.0
2016-02-09 11:25:00,37.21,37.3,37.16,37.23,41784.0,28.4205,28.4893,28.3823,28.4358,41784.0
2016-02-09 11:30:00,37.24,37.3,37.2,37.28,37193.0,28.4434,28.4893,28.4129,28.474,37193.0
2016-02-09 11:35:00,37.28,37.3,37.18,37.24,46716.0,28.474,28.4893,28.3976,28.4434,46716.0
2016-02-09 11:40:00,37.25,37.34,37.25,37.32,25153.0,28.4511,28.5198,28.4511,28.5045,25153.0
2016-02-09 11:45:00,37.32,37.32,37.21,37.22,46203.0,28.5045,28.5045,28.4205,28.4282,46203.0
2016-02-09 11:50:00,37.21,37.24,37.13,37.19,50355.0,28.4205,28.4434,28.3594,28.4052,50355.0
2016-02-09 11:55:00,37.19,37.23,37.18,37.2,52770.0,28.4052,28.4358,28.3976,28.4129,52770.0
2016-02-09 12:00:00,37.2,37.3,37.2,37.29,53470.0,28.4129,28.4893,28.4129,28.4816,53470.0
2016-02-09 12:05:00,37.3,37.3,37.2,37.29,30461.0,28.4893,28.4893,28.4129,28.4816,30461.0
2016-02-09 12:10:00,37.3,37.3,37.19,37.2,10923.0,28.4893,28.4893,28.4052,28.4129,10923.0
2016-02-09 12:15:00,37.21,37.22,37.18,37.19,33406.0,28.4205,28.4282,28.3976,28.4052,33406.0
2016-02-09 12:20:00,37.19,37.25,37.18,37.24,56202.0,28.4052,28.4511,28.3976,28.4434,56202.0
2016-02-09 12:25:00,37.24,37.24,37.16,37.18,71493.0,28.4434,28.4434,28.3823,28.3976,71493.0
2016-02-09 12:30:00,37.18,37.21,37.13,37.2,22460.0,28.3976,28.4205,28.3594,28.4129,22460.0
2016-02-09 12:35:00,37.21,37.21,37.14,37.15,48061.0,28.4205,28.4205,28.3671,28.3747,48061.0
2016-02-09 12:40:00,37.15,37.17,37.13,37.16,26245.0,28.3747,28.39,28.3594,28.3823,26245.0
2016-02-09 12:45:00,37.16,37.17,37.1,37.1,24768.0,28.3823,28.39,28.3365,28.3365,24768.0
2016-02-09 12:50:00,37.11,37.17,37.09,37.15,12062.0,28.3441,28.39,28.3289,28.3747,12062.0
2016-02-09 12:55:00,37.13,37.13,37.05,37.06,20734.0,28.3594,28.3594,28.2983,28.306,20734.0
2016-02-09 13:00:00,37.07,37.07,36.98,37.0,44177.0,28.3136,28.3136,28.2449,28.2601,44177.0
2016-02-09 13:05:00,37.01,37.14,37.0,37.01,419017.0,28.2678,28.3671,28.2601,28.2678,419017.0
2016-02-09 13:10:00,37.01,37.03,36.95,37.0,76214.0,28.2678,28.283,28.2219,28.2601,76214.0
2016-02-09 13:15:00,36.99,37.06,36.99,37.05,28571.0,28.2525,28.306,28.2525,28.2983,28571.0
2016-02-09 13:20:00,37.05,37.13,37.03,37.12,13847.0,28.2983,28.3594,28.283,28.3518,13847.0
2016-02-09 13:25:00,37.12,37.12,37.04,37.08,28396.0,28.3518,28.3518,28.2907,28.3212,28396.0
2016-02-09 13:30:00,37.08,37.15,37.08,37.13,30711.0,28.3212,28.3747,28.3212,28.3594,30711.0
2016-02-09 13:35:00,37.13,37.13,37.09,37.11,16789.0,28.3594,28.3594,28.3289,28.3441,16789.0
2016-02-09 13:40:00,37.12,37.19,37.11,37.19,27834.0,28.3518,28.4052,28.3441,28.4052,27834.0
2016-02-09 13:45:00,37.18,37.19,37.11,37.12,32156.0,28.3976,28.4052,28.3441,28.3518,32156.0
2016-02-09 13:50:00,37.11,37.11,37.06,37.1,27385.0,28.3441,28.3441,28.306,28.3365,27385.0
2016-02-09 13:55:00,37.11,37.17,37.1,37.14,31141.0,28.3441,28.39,28.3365,28.3671,31141.0
2016-02-09 14:00:00,37.14,37.17,37.13,37.17,23774.0,28.3671,28.39,28.3594,28.39,23774.0
2016-02-09 14:05:00,37.18,37.24,37.17,37.23,86364.0,28.3976,28.4434,28.39,28.4358,86364.0
2016-02-09 14:10:00,37.24,37.26,37.19,37.21,27133.0,28.4434,28.4587,28.4052,28.4205,27133.0
2016-02-09 14:15:00,37.21,37.24,37.18,37.2,17965.0,28.4205,28.4434,28.3976,28.4129,17965.0
2016-02-09 14:20:00,37.2,37.22,37.17,37.19,23519.0,28.4129,28.4282,28.39,28.4052,23519.0
2016-02-09 14:25:00,37.17,37.22,37.14,37.22,28475.0,28.39,28.4282,28.3671,28.4282,28475.0
2016-02-09 14:30:00,37.21,37.25,37.2,37.23,40620.0,28.4205,28.4511,28.4129,28.4358,40620.0
2016-02-09 14:35:00,37.24,37.39,37.24,37.38,42029.0,28.4434,28.558,28.4434,28.5504,42029.0
2016-02-09 14:40:00,37.38,37.42,37.32,37.42,52006.0,28.5504,28.5809,28.5045,28.5809,52006.0
2016-02-09 14:45:00,37.41,37.41,37.33,37.35,30763.0,28.5733,28.5733,28.5122,28.5275,30763.0
2016-02-09 14:50:00,37.34,37.42,37.33,37.4,43083.0,28.5198,28.5809,28.5122,28.5656,43083.0
2016-02-09 14:55:00,37.4,37.43,37.33,37.4,35164.0,28.5656,28.5886,28.5122,28.5656,35164.0
2016-02-09 15:00:00,37.41,37.52,37.39,37.52,81607.0,28.5733,28.6573,28.558,28.6573,81607.0
2016-02-09 15:05:00,37.51,37.62,37.5,37.59,59997.0,28.6497,28.7337,28.642,28.7108,59997.0
2016-02-09 15:10:00,37.58,37.63,37.55,37.61,43434.0,28.7031,28.7413,28.6802,28.726,43434.0
2016-02-09 15:15:00,37.62,37.64,37.54,37.54,39052.0,28.7337,28.749,28.6726,28.6726,39052.0
2016-02-09 15:20:00,37.53,37.54,37.45,37.46,99556.0,28.6649,28.6726,28.6038,28.6115,99556.0
2016-02-09 15:25:00,37.45,37.47,37.4,37.45,89028.0,28.6038,28.6191,28.5656,28.6038,89028.0
2016-02-09 15:30:00,37.45,37.5,37.44,37.47,103978.0,28.6038,28.642,28.5962,28.6191,103978.0
2016-02-09 15:35:00,37.47,37.53,37.46,37.51,71546.0,28.6191,28.6649,28.6115,28.6497,71546.0
2016-02-09 15:40:00,37.5,37.52,37.35,37.41,69358.0,28.642,28.6573,28.5275,28.5733,69358.0
2016-02-09 15:45:00,37.4,37.41,37.35,37.38,69525.0,28.5656,28.5733,28.5275,28.5504,69525.0
2016-02-09 15:50:00,37.38,37.44,37.36,37.43,95960.0,28.5504,28.5962,28.5351,28.5886,95960.0
2016-02-09 15:55:00,37.43,37.46,37.38,37.43,173517.0,28.5886,28.6115,28.5504,28.5886,173517.0
2016-02-10 09:30:00,37.6,37.64,37.46,37.54,13787.0,28.7184,28.749,28.6115,28.6726,13787.0
2016-02-10 09:35:00,37.52,37.78,37.5,37.73,14474.0,28.6573,28.8559,28.642,28.8177,14474.0
2016-02-10 09:40:00,37.69,37.77,37.64,37.66,5700.0,28.7871,28.8482,28.749,28.7642,5700.0
2016-02-10 09:45:00,37.66,37.8,37.64,37.8,22917.0,28.7642,28.8712,28.749,28.8712,22917.0
2016-02-10 09:50:00,37.78,37.93,37.76,37.9,40830.0,28.8559,28.9705,28.8406,28.9475,40830.0
2016-02-10 09:55:00,37.91,37.94,37.84,37.87,27737.0,28.9552,28.9781,28.9017,28.9246,27737.0
2016-02-10 10:00:00,37.86,37.97,37.85,37.97,46933.0,28.917,29.001,28.9093,29.001,46933.0
2016-02-10 10:05:00,37.97,38.04,37.97,38.03,29706.0,29.001,29.0545,29.001,29.0468,29706.0
2016-02-10 10:10:00,38.03,38.09,37.94,37.96,75925.0,29.0468,29.0927,28.9781,28.9934,75925.0
2016-02-10 10:15:00,37.97,38.1,37.96,38.09,33952.0,29.001,29.1003,28.9934,29.0927,33952.0
2016-02-10 10:20:00,38.09,38.1,38.01,38.06,28471.0,29.0927,29.1003,29.0316,29.0697,28471.0
2016-02-10 10:25:00,38.07,38.1,37.99,38.0,41388.0,29.0774,29.1003,29.0163,29.0239,41388.0
2016-02-10 10:30:00,38.0,38.14,37.99,38.14,40806.0,29.0239,29.1308,29.0163,29.1308,40806.0
2016-02-10 10:35:00,38.14,38.14,38.05,38.07,35654.0,29.1308,29.1308,29.0621,29.0774,35654.0
2016-02-10 10:40:00,38.07,38.08,38.02,38.05,17130.0,29.0774,29.085,29.0392,29.0621,17130.0
2016-02-10 10:45:00,38.04,38.08,37.99,38.07,23763.0,29.0545,29.085,29.0163,29.0774,23763.0
2016-02-10 10:50:00,38.06,38.07,37.89,37.97,47375.0,29.0697,29.0774,28.9399,29.001,47375.0
2016-02-10 10:55:00,37.97,38.03,37.93,37.99,42900.0,29.001,29.0468,28.9705,29.0163,42900.0
2016-02-10 11:00:00,38.0,38.01,37.89,37.94,42887.0,29.0239,29.0316,28.9399,28.9781,42887.0
2016-02-10 11:05:00,37.94,37.97,37.84,37.87,50497.0,28.9781,29.001,28.9017,28.9246,50497.0
2016-02-10 11:10:00,37.87,37.89,37.83,37.87,44844.0,28.9246,28.9399,28.8941,28.9246,44844.0
2016-02-10 11:15:00,37.86,37.97,37.84,37.95,36510.0,28.917,29.001,28.9017,28.9857,36510.0
2016-02-10 11:20:00,37.94,37.97,37.91,37.94,42635.0,28.9781,29.001,28.9552,28.9781,42635.0
2016-02-10 11:25:00,37.94,37.95,37.87,37.88,39139.0,28.9781,28.9857,28.9246,28.9323,39139.0
2016-02-10 11:30:00,37.89,37.91,37.86,37.89,53250.0,28.9399,28.9552,28.917,28.9399,53250.0
2016-02-10 11:35:00,37.89,37.89,37.81,37.83,21742.0,28.9399,28.9399,28.8788,28.8941,21742.0
2016-02-10 11:40:00,37.83,37.9,37.81,37.89,20810.0,28.8941,28.9475,28.8788,28.9399,20810.0
2016-02-10 11:45:00,37.89,37.97,37.88,37.96,46544.0,28.9399,29.001,28.9323,28.9934,46544.0
2016-02-10 11:50:00,37.96,37.98,37.92,37.95,56767.0,28.9934,29.0086,28.9628,28.9857,56767.0
2016-02-10 11:55:00,37.95,38.03,37.94,37.98,19022.0,28.9857,29.0468,28.9781,29.0086,19022.0
2016-02-10 12:00:00,37.99,38.02,37.98,37.98,71466.0,29.0163,29.0392,29.0086,29.0086,71466.0
2016-02-10 12:05:00,37.98,38.04,37.97,38.03,28686.0,29.0086,29.0545,29.001,29.0468,28686.0
2016-02-10 12:10:00,38.04,38.06,37.99,38.0,15045.0,29.0545,29.0697,29.0163,29.0239,15045.0
2016-02-10 12:15:00,37.99,38.02,37.94,38.0,27790.0,29.0163,29.0392,28.9781,29.0239,27790.0
2016-02-10 12:20:00,38.0,38.07,38.0,38.0,38791.0,29.0239,29.0774,29.0239,29.0239,38791.0
2016-02-10 12:25:00,38.0,38.03,37.99,38.01,42965.0,29.0239,29.0468,29.0163,29.0316,42965.0
2016-02-10 12:30:00,38.01,38.03,37.93,37.94,30225.0,29.0316,29.0468,28.9705,28.9781,30225.0
2016-02-10 12:35:00,37.94,38.05,37.93,38.01,29595.0,28.9781,29.0621,28.9705,29.0316,29595.0
2016-02-10 12:40:00,38.01,38.04,38.0,38.0,22880.0,29.0316,29.0545,29.0239,29.0239,22880.0
2016-02-10 12:45:00,38.01,38.02,37.96,38.01,33253.0,29.0316,29.0392,28.9934,29.0316,33253.0
2016-02-10 12:50:00,38.01,38.03,37.96,37.98,14423.0,29.0316,29.0468,28.9934,29.0086,14423.0
2016-02-10 12:55:00,37.96,38.02,37.9,38.0,42981.0,28.9934,29.0392,28.9475,29.0239,42981.0
2016-02-10 13:00:00,38.0,38.01,37.95,38.01,26770.0,29.0239,29.0316,28.9857,29.0316,26770.0
2016-02-10 13:05:00,38.0,38.04,37.97,37.98,45278.0,29.0239,29.0545,29.001,29.0086,45278.0
2016-02-10 13:10:00,37.97,38.02,37.96,37.98,46110.0,29.001,29.0392,28.9934,29.0086,46110.0
2016-02-10 13:15:00,37.98,38.03,37.97,38.02,96570.0,29.0086,29.0468,29.001,29.0392,96570.0
2016-02-10 13:20:00,38.03,38.03,37.98,37.99,25808.0,29.0468,29.0468,29.0086,29.0163,25808.0
2016-02-10 13:25:00,37.98,38.0,37.92,37.95,48634.0,29.0086,29.0239,28.9628,28.9857,48634.0
2016-02-10 13:30:00,37.95,38.0,37.92,37.93,82059.0,28.9857,29.0239,28.9628,28.9705,82059.0
2016-02-10 13:35:00,37.92,37.99,37.92,37.95,25108.0,28.9628,29.0163,28.9628,28.9857,25108.0
2016-02-10 13:40:00,37.96,37.99,37.92,37.97,33915.0,28.9934,29.0163,28.9628,29.001,33915.0
2016-02-10 13:45:00,37.96,37.98,37.92,37.97,10004.0,28.9934,29.0086,28.9628,29.001,10004.0
2016-02-10 13:50:00,37.96,37.97,37.86,37.88,15383.0,28.9934,29.001,28.917,28.9323,15383.0
2016-02-10 13:55:00,37.87,37.9,37.85,37.87,34252.0,28.9246,28.9475,28.9093,28.9246,34252.0
2016-02-10 14:00:00,37.87,37.93,37.87,37.91,30160.0,28.9246,28.9705,28.9246,28.9552,30160.0
2016-02-10 14:05:00,37.91,37.93,37.87,37.88,89767.0,28.9552,28.9705,28.9246,28.9323,89767.0
2016-02-10 14:10:00,37.89,37.92,37.87,37.91,47153.0,28.9399,28.9628,28.9246,28.9552,47153.0
2016-02-10 14:15:00,37.91,37.94,37.86,37.93,26283.0,28.9552,28.9781,28.917,28.9705,26283.0
2016-02-10 14:20:00,37.93,37.93,37.86,37.89,22462.0,28.9705,28.9705,28.917,28.9399,22462.0
2016-02-10 14:25:00,37.88,37.89,37.83,37.85,48673.0,28.9323,28.9399,28.8941,28.9093,48673.0
2016-02-10 14:30:00,37.86,37.89,37.8,37.83,61624.0,28.917,28.9399,28.8712,28.8941,61624.0
2016-02-10 14:35:00,37.83,37.83,37.78,37.79,27741.0,28.8941,28.8941,28.8559,28.8635,27741.0
2016-02-10 14:40:00,37.78,37.78,37.68,37.72,44633.0,28.8559,28.8559,28.7795,28.8101,44633.0
2016-02-10 14:45:00,37.72,37.72,37.63,37.64,61395.0,28.8101,28.8101,28.7413,28.749,61395.0
2016-02-10 14:50:00,37.64,37.65,37.59,37.64,18249.0,28.749,28.7566,28.7108,28.749,18249.0
2016-02-10 14:55:00,37.63,37.71,37.63,37.67,34610.0,28.7413,28.8024,28.7413,28.7719,34610.0
2016-02-10 15:00:00,37.68,37.77,37.66,37.76,38036.0,28.7795,28.8482,28.7642,28.8406,38036.0
2016-02-10 15:05:00,37.76,37.76,37.68,37.69,41698.0,28.8406,28.8406,28.7795,28.7871,41698.0
2016-02-10 15:10:00,37.68,37.71,37.57,37.58,73202.0,28.7795,28.8024,28.6955,28.7031,73202.0
2016-02-10 15:15:00,37.59,37.63,37.51,37.52,59283.0,28.7108,28.7413,28.6497,28.6573,59283.0
2016-02-10 15:20:00,37.53,37.59,37.52,37.56,34296.0,28.6649,28.7108,28.6573,28.6879,34296.0
2016-02-10 15:25:00,37.56,37.62,37.51,37.52,32825.0,28.6879,28.7337,28.6497,28.6573,32825.0
2016-02-10 15:30:00,37.53,37.55,37.47,37.49,71987.0,28.6649,28.6802,28.6191,28.6344,71987.0
2016-02-10 15:35:00,37.5,37.5,37.36,37.37,53780.0,28.642,28.642,28.5351,28.5427,53780.0
2016-02-10 15:40:00,37.36,37.39,37.3,37.36,110850.0,28.5351,28.558,28.4893,28.5351,110850.0
2016-02-10 15:45:00,37.36,37.39,37.28,37.31,100530.0,28.5351,28.558,28.474,28.4969,100530.0
2016-02-10 15:50:00,37.3,37.32,37.27,37.3,97575.0,28.4893,28.5045,28.4664,28.4893,97575.0
2016-02-10 15:55:00,37.29,37.32,37.28,37.29,217344.0,28.4816,28.5045,28.474,28.4816,217344.0
2016-02-11 09:30:00,36.67,36.84,36.64,36.65,8667.0,28.0081,28.1379,27.9852,27.9928,8667.0
2016-02-11 09:35:00,36.72,36.81,36.55,36.59,62259.0,28.0463,28.115,27.9164,27.947,62259.0
2016-02-11 09:40:00,36.62,36.67,36.44,36.48,39400.0,27.9699,28.0081,27.8324,27.863,39400.0
2016-02-11 09:45:00,36.49,36.52,36.37,36.37,25335.0,27.8706,27.8935,27.7789,27.7789,25335.0
2016-02-11 09:50:00,36.35,36.38,36.3,36.3,47183.0,27.7637,27.7866,27.7255,27.7255,47183.0
2016-02-11 09:55:00,36.29,36.53,36.27,36.46,39200.0,27.7178,27.9011,27.7026,27.8477,39200.0
2016-02-11 10:00:00,36.46,36.53,36.35,36.49,59234.0,27.8477,27.9011,27.7637,27.8706,59234.0
2016-02-11 10:05:00,36.49,36.5,36.27,36.33,41928.0,27.8706,27.8782,27.7026,27.7484,41928.0
2016-02-11 10:10:00,36.35,36.38,36.31,36.32,49660.0,27.7637,27.7866,27.7331,27.7408,49660.0
2016-02-11 10:15:00,36.31,36.35,36.13,36.14,56734.0,27.7331,27.7637,27.5956,27.6033,56734.0
2016-02-11 10:20:00,36.15,36.19,36.08,36.16,74019.0,27.6109,27.6415,27.5574,27.6185,74019.0
2016-02-11 10:25:00,36.15,36.18,36.05,36.08,65207.0,27.6109,27.6338,27.5345,27.5574,65207.0
2016-02-11 10:30:00,36.08,36.25,36.06,36.21,52877.0,27.5574,27.6873,27.5422,27.6567,52877.0
2016-02-11 10:35:00,36.22,36.22,36.11,36.11,144053.0,27.6644,27.6644,27.5804,27.5804,144053.0
2016-02-11 10:40:00,36.11,36.19,36.1,36.15,40233.0,27.5804,27.6415,27.5727,27.6109,40233.0
2016-02-11 10:45:00,36.14,36.21,36.12,36.18,40724.0,27.6033,27.6567,27.588,27.6338,40724.0
2016-02-11 10:50:00,36.19,36.19,36.1,36.15,34145.0,27.6415,27.6415,27.5727,27.6109,34145.0
2016-02-11 10:55:00,36.15,36.22,36.12,36.15,47830.0,27.6109,27.6644,27.588,27.6109,47830.0
2016-02-11 11:00:00,36.16,36.21,36.09,36.09,34653.0,27.6185,27.6567,27.5651,27.5651,34653.0
2016-02-11 11:05:00,36.09,36.13,36.04,36.12,34942.0,27.5651,27.5956,27.5269,27.588,34942.0
2016-02-11 11:10:00,36.12,36.15,36.04,36.05,37868.0,27.588,27.6109,27.5269,27.5345,37868.0
2016-02-11 11:15:00,36.05,36.12,35.98,36.12,43388.0,27.5345,27.588,27.4811,27.588,43388.0
2016-02-11 11:20:00,36.12,36.14,35.97,36.08,43997.0,27.588,27.6033,27.4734,27.5574,43997.0
2016-02-11 11:25:00,36.08,36.12,36.03,36.05,27330.0,27.5574,27.588,27.5193,27.5345,27330.0
2016-02-11 11:30:00,36.04,36.04,35.9,35.92,33445.0,27.5269,27.5269,27.42,27.4352,33445.0
2016-02-11 11:35:00,35.91,36.05,35.91,35.99,29515.0,27.4276,27.5345,27.4276,27.4887,29515.0
2016-02-11 11:40:00,35.99,35.99,35.9,35.99,32170.0,27.4887,27.4887,27.42,27.4887,32170.0
2016-02-11 11:45:00,35.98,36.0,35.92,35.92,27925.0,27.4811,27.4963,27.4352,27.4352,27925.0
2016-02-11 11:50:00,35.92,36.0,35.91,35.97,46302.0,27.4352,27.4963,27.4276,27.4734,46302.0
2016-02-11 11:55:00,35.97,36.02,35.9,35.9,34285.0,27.4734,27.5116,27.42,27.42,34285.0
2016-02-11 12:00:00,35.9,35.98,35.86,35.96,42176.0,27.42,27.4811,27.3894,27.4658,42176.0
2016-02-11 12:05:00,35.96,36.03,35.95,35.97,66765.0,27.4658,27.5193,27.4582,27.4734,66765.0
2016-02-11 12:10:00,35.97,36.03,35.92,35.95,65016.0,27.4734,27.5193,27.4352,27.4582,65016.0
2016-02-11 12:15:00,35.96,35.96,35.87,35.88,29184.0,27.4658,27.4658,27.3971,27.4047,29184.0
2016-02-11 12:20:00,35.87,35.96,35.87,35.91,23609.0,27.3971,27.4658,27.3971,27.4276,23609.0
2016-02-11 12:25:00,35.91,35.96,35.85,35.88,52921.0,27.4276,27.4658,27.3818,27.4047,52921.0
2016-02-11 12:30:00,35.87,35.9,35.82,35.89,34020.0,27.3971,27.42,27.3589,27.4123,34020.0
2016-02-11 12:35:00,35.89,35.9,35.84,35.86,33094.0,27.4123,27.42,27.3741,27.3894,33094.0
2016-02-11 12:40:00,35.86,35.86,35.79,35.82,30758.0,27.3894,27.3894,27.3359,27.3589,30758.0
2016-02-11 12:45:00,35.81,35.87,35.79,35.86,41533.0,27.3512,27.3971,27.3359,27.3894,41533.0
2016-02-11 12:50:00,35.87,35.94,35.86,35.93,42832.0,27.3971,27.4505,27.3894,27.4429,42832.0
2016-02-11 12:55:00,35.93,35.97,35.89,35.93,58194.0,27.4429,27.4734,27.4123,27.4429,58194.0
2016-02-11 13:00:00,35.93,35.96,35.87,35.87,60729.0,27.4429,27.4658,27.3971,27.3971,60729.0
2016-02-11 13:05:00,35.87,35.93,35.84,35.91,48259.0,27.3971,27.4429,27.3741,27.4276,48259.0
2016-02-11 13:10:00,35.92,35.94,35.86,35.88,35702.0,27.4352,27.4505,27.3894,27.4047,35702.0
2016-02-11 13:15:00,35.87,35.89,35.82,35.89,44115.0,27.3971,27.4123,27.3589,27.4123,44115.0
2016-02-11 13:20:00,35.89,35.94,35.82,35.86,38530.0,27.4123,27.4505,27.3589,27.3894,38530.0
2016-02-11 13:25:00,35.85,35.9,35.84,35.85,40733.0,27.3818,27.42,27.3741,27.3818,40733.0
2016-02-11 13:30:00,35.84,35.91,35.82,35.9,75643.0,27.3741,27.4276,27.3589,27.42,75643.0
2016-02-11 13:35:00,35.9,35.91,35.76,35.8,39622.0,27.42,27.4276,27.313,27.3436,39622.0
2016-02-11 13:40:00,35.78,35.83,35.77,35.79,38639.0,27.3283,27.3665,27.3207,27.3359,38639.0
2016-02-11 13:45:00,35.79,35.8,35.74,35.74,40065.0,27.3359,27.3436,27.2978,27.2978,40065.0
2016-02-11 13:50:00,35.74,35.75,35.68,35.74,91049.0,27.2978,27.3054,27.2519,27.2978,91049.0
2016-02-11 13:55:00,35.75,35.78,35.69,35.73,65585.0,27.3054,27.3283,27.2596,27.2901,65585.0
2016-02-11 14:00:00,35.72,35.74,35.64,35.66,59628.0,27.2825,27.2978,27.2214,27.2367,59628.0
2016-02-11 14:05:00,35.66,35.7,35.61,35.63,67855.0,27.2367,27.2672,27.1985,27.2137,67855.0
2016-02-11 14:10:00,35.63,35.64,35.54,35.56,64293.0,27.2137,27.2214,27.145,27.1603,64293.0
2016-02-11 14:15:00,35.57,35.58,35.5,35.5,61708.0,27.1679,27.1756,27.1144,27.1144,61708.0
2016-02-11 14:20:00,35.51,35.54,35.46,35.46,68035.0,27.1221,27.145,27.0839,27.0839,68035.0
2016-02-11 14:25:00,35.46,35.49,35.35,35.36,89076.0,27.0839,27.1068,26.9999,27.0075,89076.0
2016-02-11 14:30:00,35.36,35.39,35.32,35.32,74106.0,27.0075,27.0304,26.977,26.977,74106.0
2016-02-11 14:35:00,35.33,35.45,35.25,35.45,91994.0,26.9846,27.0763,26.9235,27.0763,91994.0
2016-02-11 14:40:00,35.47,35.5,35.32,35.45,97791.0,27.0915,27.1144,26.977,27.0763,97791.0
2016-02-11 14:45:00,35.45,35.62,35.42,35.61,73657.0,27.0763,27.2061,27.0533,27.1985,73657.0
2016-02-11 14:50:00,35.6,35.76,35.59,35.68,60234.0,27.1908,27.313,27.1832,27.2519,60234.0
2016-02-11 14:55:00,35.68,35.69,35.52,35.57,74745.0,27.2519,27.2596,27.1297,27.1679,74745.0
2016-02-11 15:00:00,35.57,35.59,35.48,35.58,95010.0,27.1679,27.1832,27.0992,27.1756,95010.0
2016-02-11 15:05:00,35.57,35.62,35.48,35.58,107536.0,27.1679,27.2061,27.0992,27.1756,107536.0
2016-02-11 15:10:00,35.58,35.66,35.55,35.63,108489.0,27.1756,27.2367,27.1526,27.2137,108489.0
2016-02-11 15:15:00,35.63,35.63,35.48,35.48,82909.0,27.2137,27.2137,27.0992,27.0992,82909.0
2016-02-11 15:20:00,35.48,35.57,35.47,35.48,75802.0,27.0992,27.1679,27.0915,27.0992,75802.0
2016-02-11 15:25:00,35.48,35.62,35.47,35.61,81638.0,27.0992,27.2061,27.0915,27.1985,81638.0
2016-02-11 15:30:00,35.61,35.61,35.51,35.61,92391.0,27.1985,27.1985,27.1221,27.1985,92391.0
2016-02-11 15:35:00,35.62,35.67,35.59,35.64,103159.0,27.2061,27.2443,27.1832,27.2214,103159.0
2016-02-11 15:40:00,35.64,35.71,35.6,35.7,115104.0,27.2214,27.2748,27.1908,27.2672,115104.0
2016-02-11 15:45:00,35.71,35.72,35.6,35.61,128315.0,27.2748,27.2825,27.1908,27.1985,128315.0
2016-02-11 15:50:00,35.61,35.66,35.6,35.63,166488.0,27.1985,27.2367,27.1908,27.2137,166488.0
2016-02-11 15:55:00,35.63,35.65,35.55,35.56,288286.0,27.2137,27.229,27.1526,27.1603,288286.0
2016-02-12 09:30:00,35.96,35.96,35.78,35.79,32985.0,27.4658,27.4658,27.3283,27.3359,32985.0
2016-02-12 09:35:00,35.78,36.12,35.78,36.05,23395.0,27.3283,27.588,27.3283,27.5345,23395.0
2016-02-12 09:40:00,36.01,36.07,35.94,35.98,27640.0,27.504,27.5498,27.4505,27.4811,27640.0
2016-02-12 09:45:00,35.98,36.02,35.94,36.01,26800.0,27.4811,27.5116,27.4505,27.504,26800.0
2016-02-12 09:50:00,35.99,35.99,35.85,35.86,40202.0,27.4887,27.4887,27.3818,27.3894,40202.0
2016-02-12 09:55:00,35.87,35.91,35.82,35.83,40290.0,27.3971,27.4276,27.3589,27.3665,40290.0
2016-02-12 10:00:00,35.83,35.98,35.79,35.93,35533.0,27.3665,27.4811,27.3359,27.4429,35533.0
2016-02-12 10:05:00,35.93,35.96,35.89,35.9,40942.0,27.4429,27.4658,27.4123,27.42,40942.0
2016-02-12 10:10:00,35.9,35.97,35.86,35.87,60379.0,27.42,27.4734,27.3894,27.3971,60379.0
2016-02-12 10:15:00,35.86,35.92,35.86,35.91,64671.0,27.3894,27.4352,27.3894,27.4276,64671.0
2016-02-12 10:20:00,35.91,35.92,35.87,35.9,71586.0,27.4276,27.4352,27.3971,27.42,71586.0
2016-02-12 10:25:00,35.9,35.92,35.87,35.9,56693.0,27.42,27.4352,27.3971,27.42,56693.0
2016-02-12 10:30:00,35.89,35.92,35.88,35.9,54138.0,27.4123,27.4352,27.4047,27.42,54138.0
2016-02-12 10:35:00,35.89,35.92,35.86,35.86,52090.0,27.4123,27.4352,27.3894,27.3894,52090.0
2016-02-12 10:40:00,35.86,35.86,35.7,35.73,65286.0,27.3894,27.3894,27.2672,27.2901,65286.0
2016-02-12 10:45:00,35.73,35.85,35.69,35.73,59947.0,27.2901,27.3818,27.2596,27.2901,59947.0
2016-02-12 10:50:00,35.73,35.76,35.66,35.76,70542.0,27.2901,27.313,27.2367,27.313,70542.0
2016-02-12 10:55:00,35.76,35.76,35.67,35.68,35457.0,27.313,27.313,27.2443,27.2519,35457.0
2016-02-12 11:00:00,35.68,35.71,35.65,35.65,42077.0,27.2519,27.2748,27.229,27.229,42077.0
2016-02-12 11:05:00,35.66,35.74,35.65,35.74,38511.0,27.2367,27.2978,27.229,27.2978,38511.0
2016-02-12 11:10:00,35.74,35.79,35.74,35.77,73120.0,27.2978,27.3359,27.2978,27.3207,73120.0
2016-02-12 11:15:00,35.76,35.85,35.76,35.83,29625.0,27.313,27.3818,27.313,27.3665,29625.0
2016-02-12 11:20:00,35.82,35.83,35.76,35.77,36748.0,27.3589,27.3665,27.313,27.3207,36748.0
2016-02-12 11:25:00,35.77,35.8,35.75,35.76,39913.0,27.3207,27.3436,27.3054,27.313,39913.0
2016-02-12 11:30:00,35.76,35.87,35.75,35.81,41583.0,27.313,27.3971,27.3054,27.3512,41583.0
2016-02-12 11:35:00,35.81,35.83,35.77,35.8,57206.0,27.3512,27.3665,27.3207,27.3436,57206.0
2016-02-12 11:40:00,35.8,35.82,35.7,35.7,44491.0,27.3436,27.3589,27.2672,27.2672,44491.0
2016-02-12 11:45:00,35.7,35.78,35.69,35.77,47070.0,27.2672,27.3283,27.2596,27.3207,47070.0
2016-02-12 11:50:00,35.76,35.76,35.68,35.69,34128.0,27.313,27.313,27.2519,27.2596,34128.0
2016-02-12 11:55:00,35.69,35.69,35.57,35.59,41656.0,27.2596,27.2596,27.1679,27.1832,41656.0
2016-02-12 12:00:00,35.59,35.61,35.57,35.58,36696.0,27.1832,27.1985,27.1679,27.1756,36696.0
2016-02-12 12:05:00,35.58,35.64,35.57,35.61,30544.0,27.1756,27.2214,27.1679,27.1985,30544.0
2016-02-12 12:10:00,35.61,35.66,35.61,35.64,30763.0,27.1985,27.2367,27.1985,27.2214,30763.0
2016-02-12 12:15:00,35.64,35.68,35.62,35.66,36402.0,27.2214,27.2519,27.2061,27.2367,36402.0
2016-02-12 12:20:00,35.66,35.67,35.61,35.62,29261.0,27.2367,27.2443,27.1985,27.2061,29261.0
2016-02-12 12:25:00,35.62,35.64,35.6,35.64,46923.0,27.2061,27.2214,27.1908,27.2214,46923.0
2016-02-12 12:30:00,35.64,35.65,35.59,35.62,24360.0,27.2214,27.229,27.1832,27.2061,24360.0
2016-02-12 12:35:00,35.63,35.63,35.57,35.59,119228.0,27.2137,27.2137,27.1679,27.1832,119228.0
2016-02-12 12:40:00,35.6,35.6,35.57,35.58,27398.0,27.1908,27.1908,27.1679,27.1756,27398.0
2016-02-12 12:45:00,35.58,35.59,35.57,35.59,30990.0,27.1756,27.1832,27.1679,27.1832,30990.0
2016-02-12 12:50:00,35.59,35.65,35.58,35.63,25386.0,27.1832,27.229,27.1756,27.2137,25386.0
2016-02-12 12:55:00,35.63,35.67,35.61,35.66,17043.0,27.2137,27.2443,27.1985,27.2367,17043.0
2016-02-12 13:00:00,35.66,35.77,35.66,35.77,17020.0,27.2367,27.3207,27.2367,27.3207,17020.0
2016-02-12 13:05:00,35.76,35.77,35.74,35.77,18059.0,27.313,27.3207,27.2978,27.3207,18059.0
2016-02-12 13:10:00,35.77,35.79,35.75,35.75,14860.0,27.3207,27.3359,27.3054,27.3054,14860.0
2016-02-12 13:15:00,35.74,35.81,35.74,35.76,33766.0,27.2978,27.3512,27.2978,27.313,33766.0
2016-02-12 13:20:00,35.77,35.79,35.75,35.75,24528.0,27.3207,27.3359,27.3054,27.3054,24528.0
2016-02-12 13:25:00,35.74,35.79,35.74,35.77,27009.0,27.2978,27.3359,27.2978,27.3207,27009.0
2016-02-12 13:30:00,35.77,35.8,35.74,35.8,21409.0,27.3207,27.3436,27.2978,27.3436,21409.0
2016-02-12 13:35:00,35.8,35.82,35.77,35.81,37071.0,27.3436,27.3589,27.3207,27.3512,37071.0
2016-02-12 13:40:00,35.81,35.84,35.77,35.84,45005.0,27.3512,27.3741,27.3207,27.3741,45005.0
2016-02-12 13:45:00,35.84,35.86,35.79,35.86,35809.0,27.3741,27.3894,27.3359,27.3894,35809.0
2016-02-12 13:50:00,35.86,35.88,35.86,35.86,22620.0,27.3894,27.4047,27.3894,27.3894,22620.0
2016-02-12 13:55:00,35.86,35.9,35.86,35.88,17524.0,27.3894,27.42,27.3894,27.4047,17524.0
2016-02-12 14:00:00,35.87,35.89,35.86,35.86,43261.0,27.3971,27.4123,27.3894,27.3894,43261.0
2016-02-12 14:05:00,35.85,35.9,35.83,35.88,61698.0,27.3818,27.42,27.3665,27.4047,61698.0
2016-02-12 14:10:00,35.88,35.9,35.86,35.89,45888.0,27.4047,27.42,27.3894,27.4123,45888.0
2016-02-12 14:15:00,35.9,35.91,35.85,35.85,45592.0,27.42,27.4276,27.3818,27.3818,45592.0
2016-02-12 14:20:00,35.86,35.95,35.85,35.95,38822.0,27.3894,27.4582,27.3818,27.4582,38822.0
2016-02-12 14:25:00,35.95,36.0,35.95,35.96,34549.0,27.4582,27.4963,27.4582,27.4658,34549.0
2016-02-12 14:30:00,35.97,35.99,35.95,35.97,31858.0,27.4734,27.4887,27.4582,27.4734,31858.0
2016-02-12 14:35:00,35.96,35.99,35.96,35.97,23859.0,27.4658,27.4887,27.4658,27.4734,23859.0
2016-02-12 14:40:00,35.98,36.05,35.97,36.05,22291.0,27.4811,27.5345,27.4734,27.5345,22291.0
2016-02-12 14:45:00,36.05,36.07,35.99,36.0,37686.0,27.5345,27.5498,27.4887,27.4963,37686.0
2016-02-12 14:50:00,36.0,36.01,35.97,35.99,35475.0,27.4963,27.504,27.4734,27.4887,35475.0
2016-02-12 14:55:00,36.0,36.01,35.98,35.98,25639.0,27.4963,27.504,27.4811,27.4811,25639.0
2016-02-12 15:00:00,35.99,36.01,35.95,36.01,39493.0,27.4887,27.504,27.4582,27.504,39493.0
2016-02-12 15:05:00,36.01,36.06,35.98,35.98,48773.0,27.504,27.5422,27.4811,27.4811,48773.0
2016-02-12 15:10:00,35.98,36.0,35.96,35.98,41820.0,27.4811,27.4963,27.4658,27.4811,41820.0
2016-02-12 15:15:00,35.98,35.99,35.96,35.99,49902.0,27.4811,27.4887,27.4658,27.4887,49902.0
2016-02-12 15:20:00,35.99,36.01,35.97,36.0,41337.0,27.4887,27.504,27.4734,27.4963,41337.0
2016-02-12 15:25:00,36.01,36.06,36.0,36.05,61537.0,27.504,27.5422,27.4963,27.5345,61537.0
2016-02-12 15:30:00,36.05,36.05,35.98,35.98,36990.0,27.5345,27.5345,27.4811,27.4811,36990.0
2016-02-12 15:35:00,35.98,35.99,35.95,35.96,37255.0,27.4811,27.4887,27.4582,27.4658,37255.0
2016-02-12 15:40:00,35.97,36.02,35.96,36.01,55669.0,27.4734,27.5116,27.4658,27.504,55669.0
2016-02-12 15:45:00,36.02,36.09,36.02,36.08,113390.0,27.5116,27.5651,27.5116,27.5574,113390.0
2016-02-12 15:50:00,36.08,36.09,36.01,36.04,133814.0,27.5574,27.5651,27.504,27.5269,133814.0
2016-02-12 15:55:00,36.04,36.1,36.01,36.07,268546.0,27.5269,27.5727,27.504,27.5498,268546.0
2016-02-16 09:30:00,36.42,36.74,36.42,36.67,56473.0,27.8171,28.0615,27.8171,28.0081,56473.0
2016-02-16 09:35:00,36.74,36.83,36.34,36.39,83145.0,28.0615,28.1303,27.756,27.7942,83145.0
2016-02-16 09:40:00,36.39,36.55,36.37,36.41,33278.0,27.7942,27.9164,27.7789,27.8095,33278.0
2016-02-16 09:45:00,36.43,36.43,36.33,36.39,24785.0,27.8248,27.8248,27.7484,27.7942,24785.0
2016-02-16 09:50:00,36.38,36.42,36.28,36.28,36512.0,27.7866,27.8171,27.7102,27.7102,36512.0
2016-02-16 09:55:00,36.28,36.3,36.21,36.24,24396.0,27.7102,27.7255,27.6567,27.6797,24396.0
2016-02-16 10:00:00,36.23,36.3,36.18,36.22,37096.0,27.672,27.7255,27.6338,27.6644,37096.0
2016-02-16 10:05:00,36.22,36.34,36.21,36.34,32840.0,27.6644,27.756,27.6567,27.756,32840.0
2016-02-16 10:10:00,36.34,36.41,36.31,36.41,35309.0,27.756,27.8095,27.7331,27.8095,35309.0
2016-02-16 10:15:00,36.4,36.4,36.31,36.33,21477.0,27.8019,27.8019,27.7331,27.7484,21477.0
2016-02-16 10:20:00,36.34,36.38,36.3,36.37,21375.0,27.756,27.7866,27.7255,27.7789,21375.0
2016-02-16 10:25:00,36.37,36.37,36.3,36.3,74994.0,27.7789,27.7789,27.7255,27.7255,74994.0
2016-02-16 10:30:00,36.31,36.44,36.3,36.44,46917.0,27.7331,27.8324,27.7255,27.8324,46917.0
2016-02-16 10:35:00,36.44,36.48,36.4,36.43,21056.0,27.8324,27.863,27.8019,27.8248,21056.0
2016-02-16 10:40:00,36.43,36.49,36.42,36.48,23419.0,27.8248,27.8706,27.8171,27.863,23419.0
2016-02-16 10:45:00,36.48,36.54,36.48,36.53,33822.0,27.863,27.9088,27.863,27.9011,33822.0
2016-02-16 10:50:00,36.53,36.54,36.49,36.53,22372.0,27.9011,27.9088,27.8706,27.9011,22372.0
2016-02-16 10:55:00,36.53,36.55,36.5,36.55,28913.0,27.9011,27.9164,27.8782,27.9164,28913.0
2016-02-16 11:00:00,36.54,36.55,36.53,36.53,84636.0,27.9088,27.9164,27.9011,27.9011,84636.0
2016-02-16 11:05:00,36.54,36.54,36.47,36.52,38147.0,27.9088,27.9088,27.8553,27.8935,38147.0
2016-02-16 11:10:00,36.51,36.56,36.5,36.52,30686.0,27.8859,27.9241,27.8782,27.8935,30686.0
2016-02-16 11:15:00,36.52,36.59,36.52,36.57,21171.0,27.8935,27.947,27.8935,27.9317,21171.0
2016-02-16 11:20:00,36.58,36.59,36.53,36.57,22630.0,27.9393,27.947,27.9011,27.9317,22630.0
2016-02-16 11:25:00,36.57,36.63,36.57,36.59,30842.0,27.9317,27.9775,27.9317,27.947,30842.0
2016-02-16 11:30:00,36.59,36.68,36.58,36.68,49207.0,27.947,28.0157,27.9393,28.0157,49207.0
2016-02-16 11:35:00,36.69,36.7,36.65,36.7,17519.0,28.0234,28.031,27.9928,28.031,17519.0
2016-02-16 11:40:00,36.69,36.72,36.66,36.71,14073.0,28.0234,28.0463,28.0004,28.0386,14073.0
2016-02-16 11:45:00,36.71,36.74,36.68,36.72,48963.0,28.0386,28.0615,28.0157,28.0463,48963.0
2016-02-16 11:50:00,36.72,36.73,36.69,36.71,24025.0,28.0463,28.0539,28.0234,28.0386,24025.0
2016-02-16 11:55:00,36.72,36.77,36.71,36.77,28678.0,28.0463,28.0845,28.0386,28.0845,28678.0
2016-02-16 12:00:00,36.76,36.79,36.74,36.76,47733.0,28.0768,28.0997,28.0615,28.0768,47733.0
2016-02-16 12:05:00,36.76,36.8,36.76,36.78,25208.0,28.0768,28.1074,28.0768,28.0921,25208.0
2016-02-16 12:10:00,36.79,36.8,36.77,36.78,11588.0,28.0997,28.1074,28.0845,28.0921,11588.0
2016-02-16 12:15:00,36.77,36.8,36.75,36.77,18996.0,28.0845,28.1074,28.0692,28.0845,18996.0
2016-02-16 12:20:00,36.78,36.84,36.78,36.83,19539.0,28.0921,28.1379,28.0921,28.1303,19539.0
2016-02-16 12:25:00,36.84,36.84,36.81,36.84,9675.0,28.1379,28.1379,28.115,28.1379,9675.0
2016-02-16 12:30:00,36.83,36.84,36.79,36.8,27848.0,28.1303,28.1379,28.0997,28.1074,27848.0
2016-02-16 12:35:00,36.8,36.82,36.79,36.8,19106.0,28.1074,28.1226,28.0997,28.1074,19106.0
2016-02-16 12:40:00,36.81,36.82,36.79,36.81,21352.0,28.115,28.1226,28.0997,28.115,21352.0
2016-02-16 12:45:00,36.82,36.84,36.81,36.81,19980.0,28.1226,28.1379,28.115,28.115,19980.0
2016-02-16 12:50:00,36.81,36.89,36.8,36.89,19797.0,28.115,28.1761,28.1074,28.1761,19797.0
2016-02-16 12:55:00,36.88,36.92,36.87,36.91,33270.0,28.1685,28.199,28.1608,28.1914,33270.0
2016-02-16 13:00:00,36.92,36.96,36.91,36.94,29910.0,28.199,28.2296,28.1914,28.2143,29910.0
2016-02-16 13:05:00,36.94,36.95,36.89,36.9,28848.0,28.2143,28.2219,28.1761,28.1838,28848.0
2016-02-16 13:10:00,36.91,36.99,36.91,36.99,41957.0,28.1914,28.2525,28.1914,28.2525,41957.0
2016-02-16 13:15:00,37.0,37.04,36.99,37.01,82315.0,28.2601,28.2907,28.2525,28.2678,82315.0
2016-02-16 13:20:00,37.01,37.02,36.97,37.0,31755.0,28.2678,28.2754,28.2372,28.2601,31755.0
2016-02-16 13:25:00,36.99,37.01,36.98,36.98,25520.0,28.2525,28.2678,28.2449,28.2449,25520.0
2016-02-16 13:30:00,36.98,36.99,36.94,36.95,44016.0,28.2449,28.2525,28.2143,28.2219,44016.0
2016-02-16 13:35:00,36.94,36.96,36.86,36.86,33150.0,28.2143,28.2296,28.1532,28.1532,33150.0
2016-02-16 13:40:00,36.86,36.9,36.86,36.9,26523.0,28.1532,28.1838,28.1532,28.1838,26523.0
2016-02-16 13:45:00,36.89,36.91,36.89,36.9,16514.0,28.1761,28.1914,28.1761,28.1838,16514.0
2016-02-16 13:50:00,36.89,36.95,36.89,36.91,40176.0,28.1761,28.2219,28.1761,28.1914,40176.0
2016-02-16 13:55:00,36.91,36.94,36.91,36.93,21165.0,28.1914,28.2143,28.1914,28.2067,21165.0
2016-02-16 14:00:00,36.93,36.99,36.92,36.99,46003.0,28.2067,28.2525,28.199,28.2525,46003.0
2016-02-16 14:05:00,36.99,37.02,36.99,37.0,44933.0,28.2525,28.2754,28.2525,28.2601,44933.0
2016-02-16 14:10:00,37.0,37.04,36.99,37.02,32233.0,28.2601,28.2907,28.2525,28.2754,32233.0
2016-02-16 14:15:00,37.02,37.03,36.99,37.01,34953.0,28.2754,28.283,28.2525,28.2678,34953.0
2016-02-16 14:20:00,37.02,37.07,37.02,37.07,30257.0,28.2754,28.3136,28.2754,28.3136,30257.0
2016-02-16 14:25:00,37.08,37.12,37.07,37.12,39723.0,28.3212,28.3518,28.3136,28.3518,39723.0
2016-02-16 14:30:00,37.13,37.16,37.11,37.11,33512.0,28.3594,28.3823,28.3441,28.3441,33512.0
2016-02-16 14:35:00,37.12,37.12,37.06,37.08,35146.0,28.3518,28.3518,28.306,28.3212,35146.0
2016-02-16 14:40:00,37.08,37.12,37.08,37.1,40117.0,28.3212,28.3518,28.3212,28.3365,40117.0
2016-02-16 14:45:00,37.11,37.12,37.09,37.09,33728.0,28.3441,28.3518,28.3289,28.3289,33728.0
2016-02-16 14:50:00,37.09,37.12,37.08,37.11,29046.0,28.3289,28.3518,28.3212,28.3441,29046.0
2016-02-16 14:55:00,37.11,37.12,37.09,37.09,81654.0,28.3441,28.3518,28.3289,28.3289,81654.0
2016-02-16 15:00:00,37.09,37.11,37.08,37.11,36450.0,28.3289,28.3441,28.3212,28.3441,36450.0
2016-02-16 15:05:00,37.11,37.11,37.05,37.05,80086.0,28.3441,28.3441,28.2983,28.2983,80086.0
2016-02-16 15:10:00,37.05,37.07,37.04,37.06,54919.0,28.2983,28.3136,28.2907,28.306,54919.0
2016-02-16 15:15:00,37.06,37.07,37.02,37.03,60332.0,28.306,28.3136,28.2754,28.283,60332.0
2016-02-16 15:20:00,37.02,37.09,37.02,37.07,51986.0,28.2754,28.3289,28.2754,28.3136,51986.0
2016-02-16 15:25:00,37.07,37.08,37.06,37.06,52301.0,28.3136,28.3212,28.306,28.306,52301.0
2016-02-16 15:30:00,37.06,37.08,37.05,37.08,48328.0,28.306,28.3212,28.2983,28.3212,48328.0
2016-02-16 15:35:00,37.08,37.13,37.07,37.12,66071.0,28.3212,28.3594,28.3136,28.3518,66071.0
2016-02-16 15:40:00,37.12,37.16,37.1,37.12,89964.0,28.3518,28.3823,28.3365,28.3518,89964.0
2016-02-16 15:45:00,37.13,37.13,37.06,37.09,67810.0,28.3594,28.3594,28.306,28.3289,67810.0
2016-02-16 15:50:00,37.09,37.14,37.06,37.13,81526.0,28.3289,28.3671,28.306,28.3594,81526.0
2016-02-16 15:55:00,37.13,37.2,37.1,37.18,278592.0,28.3594,28.4129,28.3365,28.3976,278592.0
2016-02-17 09:30:00,37.37,37.57,37.3,37.3,46352.0,28.5427,28.6955,28.4893,28.4893,46352.0
2016-02-17 09:35:00,37.33,37.39,37.22,37.32,14819.0,28.5122,28.558,28.4282,28.5045,14819.0
2016-02-17 09:40:00,37.33,37.34,37.21,37.29,44616.0,28.5122,28.5198,28.4205,28.4816,44616.0
2016-02-17 09:45:00,37.31,37.31,37.19,37.28,38250.0,28.4969,28.4969,28.4052,28.474,38250.0
2016-02-17 09:50:00,37.28,37.41,37.25,37.38,34033.0,28.474,28.5733,28.4511,28.5504,34033.0
2016-02-17 09:55:00,37.37,37.46,37.37,37.43,34109.0,28.5427,28.6115,28.5427,28.5886,34109.0
2016-02-17 10:00:00,37.43,37.49,37.4,37.48,125782.0,28.5886,28.6344,28.5656,28.6267,125782.0
2016-02-17 10:05:00,37.48,37.49,37.4,37.43,115142.0,28.6267,28.6344,28.5656,28.5886,115142.0
2016-02-17 10:10:00,37.44,37.47,37.41,37.45,115661.0,28.5962,28.6191,28.5733,28.6038,115661.0
2016-02-17 10:15:00,37.45,37.46,37.39,37.45,54515.0,28.6038,28.6115,28.558,28.6038,54515.0
2016-02-17 10:20:00,37.46,37.47,37.36,37.37,149859.0,28.6115,28.6191,28.5351,28.5427,149859.0
2016-02-17 10:25:00,37.37,37.44,37.33,37.44,59774.0,28.5427,28.5962,28.5122,28.5962,59774.0
2016-02-17 10:30:00,37.44,37.44,37.4,37.41,70772.0,28.5962,28.5962,28.5656,28.5733,70772.0
2016-02-17 10:35:00,37.41,37.5,37.4,37.46,75228.0,28.5733,28.642,28.5656,28.6115,75228.0
2016-02-17 10:40:00,37.45,37.49,37.45,37.47,27261.0,28.6038,28.6344,28.6038,28.6191,27261.0
2016-02-17 10:45:00,37.48,37.59,37.45,37.59,37913.0,28.6267,28.7108,28.6038,28.7108,37913.0
2016-02-17 10:50:00,37.57,37.58,37.52,37.58,91015.0,28.6955,28.7031,28.6573,28.7031,91015.0
2016-02-17 10:55:00,37.59,37.67,37.58,37.6,65935.0,28.7108,28.7719,28.7031,28.7184,65935.0
2016-02-17 11:00:00,37.59,37.62,37.57,37.59,48895.0,28.7108,28.7337,28.6955,28.7108,48895.0
2016-02-17 11:05:00,37.6,37.61,37.52,37.52,31298.0,28.7184,28.726,28.6573,28.6573,31298.0
2016-02-17 11:10:00,37.53,37.54,37.47,37.5,27451.0,28.6649,28.6726,28.6191,28.642,27451.0
2016-02-17 11:15:00,37.49,37.55,37.48,37.55,84014.0,28.6344,28.6802,28.6267,28.6802,84014.0
2016-02-17 11:20:00,37.55,37.65,37.53,37.61,24727.0,28.6802,28.7566,28.6649,28.726,24727.0
2016-02-17 11:25:00,37.62,37.64,37.56,37.59,33768.0,28.7337,28.749,28.6879,28.7108,33768.0
2016-02-17 11:30:00,37.59,37.63,37.58,37.61,26200.0,28.7108,28.7413,28.7031,28.726,26200.0
2016-02-17 11:35:00,37.62,37.64,37.59,37.61,32970.0,28.7337,28.749,28.7108,28.726,32970.0
2016-02-17 11:40:00,37.6,37.61,37.56,37.57,32883.0,28.7184,28.726,28.6879,28.6955,32883.0
2016-02-17 11:45:00,37.57,37.57,37.51,37.52,28947.0,28.6955,28.6955,28.6497,28.6573,28947.0
2016-02-17 11:50:00,37.52,37.59,37.49,37.52,32124.0,28.6573,28.7108,28.6344,28.6573,32124.0
2016-02-17 11:55:00,37.51,37.51,37.44,37.48,24143.0,28.6497,28.6497,28.5962,28.6267,24143.0
2016-02-17 12:00:00,37.48,37.49,37.42,37.46,83200.0,28.6267,28.6344,28.5809,28.6115,83200.0
2016-02-17 12:05:00,37.47,37.5,37.45,37.47,52443.0,28.6191,28.642,28.6038,28.6191,52443.0
2016-02-17 12:10:00,37.46,37.49,37.45,37.47,22391.0,28.6115,28.6344,28.6038,28.6191,22391.0
2016-02-17 12:15:00,37.47,37.48,37.43,37.46,71518.0,28.6191,28.6267,28.5886,28.6115,71518.0
2016-02-17 12:20:00,37.46,37.5,37.46,37.47,33065.0,28.6115,28.642,28.6115,28.6191,33065.0
2016-02-17 12:25:00,37.48,37.48,37.45,37.47,37995.0,28.6267,28.6267,28.6038,28.6191,37995.0
2016-02-17 12:30:00,37.47,37.57,37.47,37.56,16704.0,28.6191,28.6955,28.6191,28.6879,16704.0
2016-02-17 12:35:00,37.55,37.57,37.54,37.57,10391.0,28.6802,28.6955,28.6726,28.6955,10391.0
2016-02-17 12:40:00,37.56,37.57,37.49,37.49,28558.0,28.6879,28.6955,28.6344,28.6344,28558.0
2016-02-17 12:45:00,37.49,37.51,37.48,37.48,79722.0,28.6344,28.6497,28.6267,28.6267,79722.0
2016-02-17 12:50:00,37.48,37.49,37.46,37.49,8006.0,28.6267,28.6344,28.6115,28.6344,8006.0
2016-02-17 12:55:00,37.48,37.51,37.48,37.49,18083.0,28.6267,28.6497,28.6267,28.6344,18083.0
2016-02-17 13:00:00,37.49,37.51,37.48,37.48,35746.0,28.6344,28.6497,28.6267,28.6267,35746.0
2016-02-17 13:05:00,37.48,37.5,37.46,37.49,15743.0,28.6267,28.642,28.6115,28.6344,15743.0
2016-02-17 13:10:00,37.48,37.51,37.48,37.5,15753.0,28.6267,28.6497,28.6267,28.642,15753.0
2016-02-17 13:15:00,37.49,37.53,37.48,37.53,12090.0,28.6344,28.6649,28.6267,28.6649,12090.0
2016-02-17 13:20:00,37.52,37.54,37.49,37.51,20338.0,28.6573,28.6726,28.6344,28.6497,20338.0
2016-02-17 13:25:00,37.51,37.56,37.5,37.54,24718.0,28.6497,28.6879,28.642,28.6726,24718.0
2016-02-17 13:30:00,37.52,37.52,37.49,37.51,13572.0,28.6573,28.6573,28.6344,28.6497,13572.0
2016-02-17 13:35:00,37.52,37.52,37.48,37.5,16648.0,28.6573,28.6573,28.6267,28.642,16648.0
2016-02-17 13:40:00,37.49,37.53,37.48,37.52,33086.0,28.6344,28.6649,28.6267,28.6573,33086.0
2016-02-17 13:45:00,37.53,37.56,37.51,37.56,13818.0,28.6649,28.6879,28.6497,28.6879,13818.0
2016-02-17 13:50:00,37.57,37.59,37.56,37.57,20778.0,28.6955,28.7108,28.6879,28.6955,20778.0
2016-02-17 13:55:00,37.56,37.59,37.55,37.59,14357.0,28.6879,28.7108,28.6802,28.7108,14357.0
2016-02-17 14:00:00,37.59,37.65,37.57,37.65,29779.0,28.7108,28.7566,28.6955,28.7566,29779.0
2016-02-17 14:05:00,37.65,37.67,37.62,37.64,48812.0,28.7566,28.7719,28.7337,28.749,48812.0
2016-02-17 14:10:00,37.64,37.64,37.61,37.62,30769.0,28.749,28.749,28.726,28.7337,30769.0
2016-02-17 14:15:00,37.62,37.68,37.61,37.68,43928.0,28.7337,28.7795,28.726,28.7795,43928.0
2016-02-17 14:20:00,37.68,37.7,37.64,37.65,22069.0,28.7795,28.7948,28.749,28.7566,22069.0
2016-02-17 14:25:00,37.65,37.68,37.62,37.63,28985.0,28.7566,28.7795,28.7337,28.7413,28985.0
2016-02-17 14:30:00,37.63,37.67,37.61,37.62,30141.0,28.7413,28.7719,28.726,28.7337,30141.0
2016-02-17 14:35:00,37.62,37.64,37.6,37.62,21243.0,28.7337,28.749,28.7184,28.7337,21243.0
2016-02-17 14:40:00,37.62,37.65,37.6,37.61,25625.0,28.7337,28.7566,28.7184,28.726,25625.0
2016-02-17 14:45:00,37.62,37.62,37.54,37.54,23336.0,28.7337,28.7337,28.6726,28.6726,23336.0
2016-02-17 14:50:00,37.54,37.55,37.47,37.51,38354.0,28.6726,28.6802,28.6191,28.6497,38354.0
2016-02-17 14:55:00,37.51,37.51,37.47,37.49,22981.0,28.6497,28.6497,28.6191,28.6344,22981.0
2016-02-17 15:00:00,37.5,37.54,37.49,37.52,34713.0,28.642,28.6726,28.6344,28.6573,34713.0
2016-02-17 15:05:00,37.52,37.54,37.49,37.54,29461.0,28.6573,28.6726,28.6344,28.6726,29461.0
2016-02-17 15:10:00,37.54,37.56,37.52,37.54,43639.0,28.6726,28.6879,28.6573,28.6726,43639.0
2016-02-17 15:15:00,37.55,37.56,37.53,37.53,77470.0,28.6802,28.6879,28.6649,28.6649,77470.0
2016-02-17 15:20:00,37.54,37.55,37.52,37.52,35822.0,28.6726,28.6802,28.6573,28.6573,35822.0
2016-02-17 15:25:00,37.52,37.53,37.46,37.51,55454.0,28.6573,28.6649,28.6115,28.6497,55454.0
2016-02-17 15:30:00,37.52,37.52,37.46,37.47,53853.0,28.6573,28.6573,28.6115,28.6191,53853.0
2016-02-17 15:35:00,37.47,37.51,37.46,37.5,86524.0,28.6191,28.6497,28.6115,28.642,86524.0
2016-02-17 15:40:00,37.51,37.53,37.48,37.5,59670.0,28.6497,28.6649,28.6267,28.642,59670.0
2016-02-17 15:45:00,37.51,37.55,37.49,37.5,73156.0,28.6497,28.6802,28.6344,28.642,73156.0
2016-02-17 15:50:00,37.51,37.51,37.46,37.48,65311.0,28.6497,28.6497,28.6115,28.6267,65311.0
2016-02-17 15:55:00,37.47,37.49,37.43,37.47,227857.0,28.6191,28.6344,28.5886,28.6191,227857.0
2016-02-18 09:30:00,37.43,37.45,37.17,37.37,56903.0,28.5886,28.6038,28.39,28.5427,56903.0
2016-02-18 09:35:00,37.39,37.39,37.18,37.21,17755.0,28.558,28.558,28.3976,28.4205,17755.0
2016-02-18 09:40:00,37.2,37.23,37.09,37.09,26418.0,28.4129,28.4358,28.3289,28.3289,26418.0
2016-02-18 09:45:00,37.11,37.19,37.05,37.11,36189.0,28.3441,28.4052,28.2983,28.3441,36189.0
2016-02-18 09:50:00,37.09,37.15,37.07,37.11,23605.0,28.3289,28.3747,28.3136,28.3441,23605.0
2016-02-18 09:55:00,37.1,37.27,37.09,37.26,20456.0,28.3365,28.4664,28.3289,28.4587,20456.0
2016-02-18 10:00:00,37.28,37.32,37.25,37.3,76735.0,28.474,28.5045,28.4511,28.4893,76735.0
2016-02-18 10:05:00,37.3,37.3,37.24,37.27,20024.0,28.4893,28.4893,28.4434,28.4664,20024.0
2016-02-18 10:10:00,37.27,37.41,37.27,37.41,23743.0,28.4664,28.5733,28.4664,28.5733,23743.0
2016-02-18 10:15:00,37.42,37.49,37.38,37.41,28817.0,28.5809,28.6344,28.5504,28.5733,28817.0
2016-02-18 10:20:00,37.41,37.46,37.4,37.44,29705.0,28.5733,28.6115,28.5656,28.5962,29705.0
2016-02-18 10:25:00,37.44,37.51,37.4,37.5,26299.0,28.5962,28.6497,28.5656,28.642,26299.0
2016-02-18 10:30:00,37.49,37.51,37.45,37.5,30980.0,28.6344,28.6497,28.6038,28.642,30980.0
2016-02-18 10:35:00,37.49,37.57,37.49,37.54,27486.0,28.6344,28.6955,28.6344,28.6726,27486.0
2016-02-18 10:40:00,37.54,37.54,37.5,37.51,24199.0,28.6726,28.6726,28.642,28.6497,24199.0
2016-02-18 10:45:00,37.52,37.53,37.44,37.49,20129.0,28.6573,28.6649,28.5962,28.6344,20129.0
2016-02-18 10:50:00,37.5,37.59,37.49,37.59,15332.0,28.642,28.7108,28.6344,28.7108,15332.0
2016-02-18 10:55:00,37.59,37.61,37.52,37.52,32540.0,28.7108,28.726,28.6573,28.6573,32540.0
2016-02-18 11:00:00,37.51,37.56,37.45,37.5,33459.0,28.6497,28.6879,28.6038,28.642,33459.0
2016-02-18 11:05:00,37.5,37.55,37.5,37.53,797178.0,28.642,28.6802,28.642,28.6649,797178.0
2016-02-18 11:10:00,37.54,37.57,37.52,37.52,44607.0,28.6726,28.6955,28.6573,28.6573,44607.0
2016-02-18 11:15:00,37.52,37.55,37.48,37.49,20583.0,28.6573,28.6802,28.6267,28.6344,20583.0
2016-02-18 11:20:00,37.48,37.51,37.39,37.4,19269.0,28.6267,28.6497,28.558,28.5656,19269.0
2016-02-18 11:25:00,37.41,37.57,37.41,37.57,30478.0,28.5733,28.6955,28.5733,28.6955,30478.0
2016-02-18 11:30:00,37.57,37.68,37.54,37.68,48538.0,28.6955,28.7795,28.6726,28.7795,48538.0
2016-02-18 11:35:00,37.67,37.68,37.63,37.65,27060.0,28.7719,28.7795,28.7413,28.7566,27060.0
2016-02-18 11:40:00,37.66,37.7,37.63,37.68,69246.0,28.7642,28.7948,28.7413,28.7795,69246.0
2016-02-18 11:45:00,37.69,37.71,37.65,37.66,24234.0,28.7871,28.8024,28.7566,28.7642,24234.0
2016-02-18 11:50:00,37.65,37.66,37.62,37.63,27633.0,28.7566,28.7642,28.7337,28.7413,27633.0
2016-02-18 11:55:00,37.62,37.66,37.56,37.65,23549.0,28.7337,28.7642,28.6879,28.7566,23549.0
2016-02-18 12:00:00,37.65,37.65,37.59,37.62,15047.0,28.7566,28.7566,28.7108,28.7337,15047.0
2016-02-18 12:05:00,37.62,37.66,37.61,37.64,15779.0,28.7337,28.7642,28.726,28.749,15779.0
2016-02-18 12:10:00,37.64,37.65,37.61,37.62,11232.0,28.749,28.7566,28.726,28.7337,11232.0
2016-02-18 12:15:00,37.61,37.65,37.6,37.64,19332.0,28.726,28.7566,28.7184,28.749,19332.0
2016-02-18 12:20:00,37.65,37.67,37.62,37.62,21352.0,28.7566,28.7719,28.7337,28.7337,21352.0
2016-02-18 12:25:00,37.63,37.67,37.6,37.6,15797.0,28.7413,28.7719,28.7184,28.7184,15797.0
2016-02-18 12:30:00,37.61,37.66,37.61,37.65,13227.0,28.726,28.7642,28.726,28.7566,13227.0
2016-02-18 12:35:00,37.65,37.67,37.63,37.64,12362.0,28.7566,28.7719,28.7413,28.749,12362.0
2016-02-18 12:40:00,37.65,37.68,37.63,37.64,33321.0,28.7566,28.7795,28.7413,28.749,33321.0
2016-02-18 12:45:00,37.63,37.68,37.62,37.65,18072.0,28.7413,28.7795,28.7337,28.7566,18072.0
2016-02-18 12:50:00,37.66,37.68,37.63,37.65,21611.0,28.7642,28.7795,28.7413,28.7566,21611.0
2016-02-18 12:55:00,37.66,37.66,37.61,37.62,27617.0,28.7642,28.7642,28.726,28.7337,27617.0
2016-02-18 13:00:00,37.63,37.71,37.63,37.68,171374.0,28.7413,28.8024,28.7413,28.7795,171374.0
2016-02-18 13:05:00,37.68,37.71,37.66,37.68,21961.0,28.7795,28.8024,28.7642,28.7795,21961.0
2016-02-18 13:10:00,37.67,37.69,37.64,37.66,41201.0,28.7719,28.7871,28.749,28.7642,41201.0
2016-02-18 13:15:00,37.65,37.67,37.62,37.66,19237.0,28.7566,28.7719,28.7337,28.7642,19237.0
2016-02-18 13:20:00,37.66,37.67,37.61,37.65,23483.0,28.7642,28.7719,28.726,28.7566,23483.0
2016-02-18 13:25:00,37.65,37.66,37.6,37.61,12040.0,28.7566,28.7642,28.7184,28.726,12040.0
2016-02-18 13:30:00,37.61,37.67,37.61,37.65,14303.0,28.726,28.7719,28.726,28.7566,14303.0
2016-02-18 13:35:00,37.65,37.67,37.62,37.66,14652.0,28.7566,28.7719,28.7337,28.7642,14652.0
2016-02-18 13:40:00,37.66,37.66,37.62,37.63,20547.0,28.7642,28.7642,28.7337,28.7413,20547.0
2016-02-18 13:45:00,37.62,37.65,37.59,37.62,20810.0,28.7337,28.7566,28.7108,28.7337,20810.0
2016-02-18 13:50:00,37.63,37.64,37.6,37.61,28453.0,28.7413,28.749,28.7184,28.726,28453.0
2016-02-18 13:55:00,37.61,37.64,37.59,37.62,23354.0,28.726,28.749,28.7108,28.7337,23354.0
2016-02-18 14:00:00,37.63,37.67,37.62,37.66,24661.0,28.7413,28.7719,28.7337,28.7642,24661.0
2016-02-18 14:05:00,37.66,37.71,37.65,37.7,19342.0,28.7642,28.8024,28.7566,28.7948,19342.0
2016-02-18 14:10:00,37.7,37.73,37.69,37.71,42515.0,28.7948,28.8177,28.7871,28.8024,42515.0
2016-02-18 14:15:00,37.72,37.73,37.66,37.69,21788.0,28.8101,28.8177,28.7642,28.7871,21788.0
2016-02-18 14:20:00,37.69,37.69,37.66,37.68,27605.0,28.7871,28.7871,28.7642,28.7795,27605.0
2016-02-18 14:25:00,37.67,37.68,37.64,37.66,39602.0,28.7719,28.7795,28.749,28.7642,39602.0
2016-02-18 14:30:00,37.67,37.69,37.66,37.67,24656.0,28.7719,28.7871,28.7642,28.7719,24656.0
2016-02-18 14:35:00,37.67,37.7,37.65,37.67,50362.0,28.7719,28.7948,28.7566,28.7719,50362.0
2016-02-18 14:40:00,37.68,37.69,37.66,37.66,47705.0,28.7795,28.7871,28.7642,28.7642,47705.0
2016-02-18 14:45:00,37.66,37.69,37.66,37.66,21376.0,28.7642,28.7871,28.7642,28.7642,21376.0
2016-02-18 14:50:00,37.66,37.74,37.66,37.74,13211.0,28.7642,28.8253,28.7642,28.8253,13211.0
2016-02-18 14:55:00,37.74,37.78,37.72,37.78,24129.0,28.8253,28.8559,28.8101,28.8559,24129.0
2016-02-18 15:00:00,37.77,37.81,37.74,37.74,33794.0,28.8482,28.8788,28.8253,28.8253,33794.0
2016-02-18 15:05:00,37.74,37.77,37.72,37.72,22881.0,28.8253,28.8482,28.8101,28.8101,22881.0
2016-02-18 15:10:00,37.73,37.78,37.72,37.73,47184.0,28.8177,28.8559,28.8101,28.8177,47184.0
2016-02-18 15:15:00,37.73,37.78,37.73,37.78,26913.0,28.8177,28.8559,28.8177,28.8559,26913.0
2016-02-18 15:20:00,37.77,37.78,37.7,37.74,27670.0,28.8482,28.8559,28.7948,28.8253,27670.0
2016-02-18 15:25:00,37.73,37.74,37.69,37.7,53446.0,28.8177,28.8253,28.7871,28.7948,53446.0
2016-02-18 15:30:00,37.69,37.69,37.6,37.66,46421.0,28.7871,28.7871,28.7184,28.7642,46421.0
2016-02-18 15:35:00,37.66,37.68,37.6,37.68,53349.0,28.7642,28.7795,28.7184,28.7795,53349.0
2016-02-18 15:40:00,37.68,37.7,37.64,37.69,51826.0,28.7795,28.7948,28.749,28.7871,51826.0
2016-02-18 15:45:00,37.68,37.68,37.63,37.68,62591.0,28.7795,28.7795,28.7413,28.7795,62591.0
2016-02-18 15:50:00,37.68,37.68,37.63,37.66,117913.0,28.7795,28.7795,28.7413,28.7642,117913.0
2016-02-18 15:55:00,37.66,37.7,37.64,37.66,287925.0,28.7642,28.7948,28.749,28.7642,287925.0
2016-02-19 09:30:00,37.42,37.72,37.42,37.5,170899.0,28.5809,28.8101,28.5809,28.642,170899.0
2016-02-19 09:35:00,37.47,37.47,37.16,37.16,37360.0,28.6191,28.6191,28.3823,28.3823,37360.0
2016-02-19 09:40:00,37.15,37.26,37.02,37.03,30511.0,28.3747,28.4587,28.2754,28.283,30511.0
2016-02-19 09:45:00,37.06,37.2,37.05,37.16,28532.0,28.306,28.4129,28.2983,28.3823,28532.0
2016-02-19 09:50:00,37.15,37.19,37.12,37.13,24235.0,28.3747,28.4052,28.3518,28.3594,24235.0
2016-02-19 09:55:00,37.13,37.18,37.12,37.12,28515.0,28.3594,28.3976,28.3518,28.3518,28515.0
2016-02-19 10:00:00,37.13,37.24,37.12,37.2,20354.0,28.3594,28.4434,28.3518,28.4129,20354.0
2016-02-19 10:05:00,37.21,37.29,37.17,37.26,16138.0,28.4205,28.4816,28.39,28.4587,16138.0
2016-02-19 10:10:00,37.26,37.33,37.25,37.3,13109.0,28.4587,28.5122,28.4511,28.4893,13109.0
2016-02-19 10:15:00,37.3,37.4,37.29,37.34,27679.0,28.4893,28.5656,28.4816,28.5198,27679.0
2016-02-19 10:20:00,37.36,37.43,37.36,37.41,24133.0,28.5351,28.5886,28.5351,28.5733,24133.0
2016-02-19 10:25:00,37.42,37.49,37.41,37.49,36391.0,28.5809,28.6344,28.5733,28.6344,36391.0
2016-02-19 10:30:00,37.48,37.52,37.43,37.5,57975.0,28.6267,28.6573,28.5886,28.642,57975.0
2016-02-19 10:35:00,37.49,37.49,37.42,37.42,22699.0,28.6344,28.6344,28.5809,28.5809,22699.0
2016-02-19 10:40:00,37.42,37.49,37.41,37.41,17376.0,28.5809,28.6344,28.5733,28.5733,17376.0
2016-02-19 10:45:00,37.4,37.51,37.4,37.47,22775.0,28.5656,28.6497,28.5656,28.6191,22775.0
2016-02-19 10:50:00,37.47,37.51,37.47,37.5,30186.0,28.6191,28.6497,28.6191,28.642,30186.0
2016-02-19 10:55:00,37.5,37.51,37.45,37.47,32354.0,28.642,28.6497,28.6038,28.6191,32354.0
2016-02-19 11:00:00,37.47,37.47,37.4,37.41,24291.0,28.6191,28.6191,28.5656,28.5733,24291.0
2016-02-19 11:05:00,37.4,37.41,37.37,37.39,14725.0,28.5656,28.5733,28.5427,28.558,14725.0
2016-02-19 11:10:00,37.4,37.47,37.4,37.47,31423.0,28.5656,28.6191,28.5656,28.6191,31423.0
2016-02-19 11:15:00,37.47,37.51,37.43,37.44,64957.0,28.6191,28.6497,28.5886,28.5962,64957.0
2016-02-19 11:20:00,37.44,37.5,37.43,37.48,22905.0,28.5962,28.642,28.5886,28.6267,22905.0
2016-02-19 11:25:00,37.48,37.53,37.47,37.5,41275.0,28.6267,28.6649,28.6191,28.642,41275.0
2016-02-19 11:30:00,37.51,37.52,37.47,37.48,25799.0,28.6497,28.6573,28.6191,28.6267,25799.0
2016-02-19 11:35:00,37.48,37.49,37.38,37.38,27654.0,28.6267,28.6344,28.5504,28.5504,27654.0
2016-02-19 11:40:00,37.39,37.49,37.38,37.48,45625.0,28.558,28.6344,28.5504,28.6267,45625.0
2016-02-19 11:45:00,37.47,37.48,37.43,37.45,15373.0,28.6191,28.6267,28.5886,28.6038,15373.0
2016-02-19 11:50:00,37.45,37.46,37.41,37.44,22299.0,28.6038,28.6115,28.5733,28.5962,22299.0
2016-02-19 11:55:00,37.44,37.45,37.41,37.45,13898.0,28.5962,28.6038,28.5733,28.6038,13898.0
2016-02-19 12:00:00,37.45,37.46,37.4,37.41,20500.0,28.6038,28.6115,28.5656,28.5733,20500.0
2016-02-19 12:05:00,37.42,37.46,37.42,37.43,28704.0,28.5809,28.6115,28.5809,28.5886,28704.0
2016-02-19 12:10:00,37.45,37.47,37.42,37.46,19166.0,28.6038,28.6191,28.5809,28.6115,19166.0
2016-02-19 12:15:00,37.45,37.48,37.43,37.48,20395.0,28.6038,28.6267,28.5886,28.6267,20395.0
2016-02-19 12:20:00,37.48,37.51,37.47,37.49,28540.0,28.6267,28.6497,28.6191,28.6344,28540.0
2016-02-19 12:25:00,37.5,37.51,37.47,37.5,21048.0,28.642,28.6497,28.6191,28.642,21048.0
2016-02-19 12:30:00,37.5,37.51,37.43,37.46,15028.0,28.642,28.6497,28.5886,28.6115,15028.0
2016-02-19 12:35:00,37.45,37.49,37.45,37.49,8805.0,28.6038,28.6344,28.6038,28.6344,8805.0
2016-02-19 12:40:00,37.49,37.5,37.47,37.5,18691.0,28.6344,28.642,28.6191,28.642,18691.0
2016-02-19 12:45:00,37.5,37.51,37.44,37.48,12420.0,28.642,28.6497,28.5962,28.6267,12420.0
2016-02-19 12:50:00,37.48,37.5,37.46,37.46,15957.0,28.6267,28.642,28.6115,28.6115,15957.0
2016-02-19 12:55:00,37.46,37.47,37.43,37.44,21046.0,28.6115,28.6191,28.5886,28.5962,21046.0
2016-02-19 13:00:00,37.44,37.48,37.44,37.44,12053.0,28.5962,28.6267,28.5962,28.5962,12053.0
2016-02-19 13:05:00,37.45,37.45,37.4,37.42,10296.0,28.6038,28.6038,28.5656,28.5809,10296.0
2016-02-19 13:10:00,37.41,37.46,37.41,37.44,147782.0,28.5733,28.6115,28.5733,28.5962,147782.0
2016-02-19 13:15:00,37.45,37.47,37.44,37.45,42975.0,28.6038,28.6191,28.5962,28.6038,42975.0
2016-02-19 13:20:00,37.45,37.5,37.44,37.5,124594.0,28.6038,28.642,28.5962,28.642,124594.0
2016-02-19 13:25:00,37.5,37.54,37.49,37.5,25867.0,28.642,28.6726,28.6344,28.642,25867.0
2016-02-19 13:30:00,37.49,37.51,37.48,37.51,13457.0,28.6344,28.6497,28.6267,28.6497,13457.0
2016-02-19 13:35:00,37.51,37.56,37.49,37.52,27974.0,28.6497,28.6879,28.6344,28.6573,27974.0
2016-02-19 13:40:00,37.52,37.52,37.49,37.5,25128.0,28.6573,28.6573,28.6344,28.642,25128.0
2016-02-19 13:45:00,37.5,37.57,37.5,37.55,19458.0,28.642,28.6955,28.642,28.6802,19458.0
2016-02-19 13:50:00,37.55,37.56,37.47,37.48,35527.0,28.6802,28.6879,28.6191,28.6267,35527.0
2016-02-19 13:55:00,37.49,37.51,37.47,37.48,18445.0,28.6344,28.6497,28.6191,28.6267,18445.0
2016-02-19 14:00:00,37.48,37.51,37.47,37.48,19464.0,28.6267,28.6497,28.6191,28.6267,19464.0
2016-02-19 14:05:00,37.48,37.51,37.48,37.48,33100.0,28.6267,28.6497,28.6267,28.6267,33100.0
2016-02-19 14:10:00,37.48,37.51,37.48,37.49,21191.0,28.6267,28.6497,28.6267,28.6344,21191.0
2016-02-19 14:15:00,37.49,37.5,37.48,37.48,10514.0,28.6344,28.642,28.6267,28.6267,10514.0
2016-02-19 14:20:00,37.48,37.49,37.46,37.48,9283.0,28.6267,28.6344,28.6115,28.6267,9283.0
2016-02-19 14:25:00,37.49,37.51,37.47,37.48,26670.0,28.6344,28.6497,28.6191,28.6267,26670.0
2016-02-19 14:30:00,37.49,37.5,37.47,37.48,14350.0,28.6344,28.642,28.6191,28.6267,14350.0
2016-02-19 14:35:00,37.48,37.5,37.46,37.48,15792.0,28.6267,28.642,28.6115,28.6267,15792.0
2016-02-19 14:40:00,37.47,37.49,37.45,37.47,31266.0,28.6191,28.6344,28.6038,28.6191,31266.0
2016-02-19 14:45:00,37.46,37.48,37.45,37.46,19189.0,28.6115,28.6267,28.6038,28.6115,19189.0
2016-02-19 14:50:00,37.46,37.46,37.44,37.44,15484.0,28.6115,28.6115,28.5962,28.5962,15484.0
2016-02-19 14:55:00,37.44,37.46,37.42,37.42,22404.0,28.5962,28.6115,28.5809,28.5809,22404.0
2016-02-19 15:00:00,37.43,37.47,37.42,37.46,9615.0,28.5886,28.6191,28.5809,28.6115,9615.0
2016-02-19 15:05:00,37.46,37.47,37.44,37.45,24139.0,28.6115,28.6191,28.5962,28.6038,24139.0
2016-02-19 15:10:00,37.45,37.48,37.44,37.47,31572.0,28.6038,28.6267,28.5962,28.6191,31572.0
2016-02-19 15:15:00,37.47,37.47,37.44,37.45,33998.0,28.6191,28.6191,28.5962,28.6038,33998.0
2016-02-19 15:20:00,37.45,37.46,37.44,37.45,19808.0,28.6038,28.6115,28.5962,28.6038,19808.0
2016-02-19 15:25:00,37.45,37.46,37.44,37.45,24370.0,28.6038,28.6115,28.5962,28.6038,24370.0
2016-02-19 15:30:00,37.44,37.46,37.44,37.45,40505.0,28.5962,28.6115,28.5962,28.6038,40505.0
2016-02-19 15:35:00,37.45,37.46,37.39,37.43,89682.0,28.6038,28.6115,28.558,28.5886,89682.0
2016-02-19 15:40:00,37.43,37.45,37.36,37.37,63405.0,28.5886,28.6038,28.5351,28.5427,63405.0
2016-02-19 15:45:00,37.36,37.4,37.34,37.4,89079.0,28.5351,28.5656,28.5198,28.5656,89079.0
2016-02-19 15:50:00,37.4,37.42,37.39,37.41,104642.0,28.5656,28.5809,28.558,28.5733,104642.0
2016-02-19 15:55:00,37.41,37.41,37.32,37.32,241804.0,28.5733,28.5733,28.5045,28.5045,241804.0
2016-02-22 09:30:00,37.84,37.9,37.82,37.82,37841.0,28.9017,28.9475,28.8864,28.8864,37841.0
2016-02-22 09:35:00,37.86,38.0,37.85,38.0,18021.0,28.917,29.0239,28.9093,29.0239,18021.0
2016-02-22 09:40:00,38.01,38.02,37.94,38.02,22098.0,29.0316,29.0392,28.9781,29.0392,22098.0
2016-02-22 09:45:00,38.02,38.11,38.0,38.0,72277.0,29.0392,29.1079,29.0239,29.0239,72277.0
2016-02-22 09:50:00,38.0,38.06,37.98,38.01,25718.0,29.0239,29.0697,29.0086,29.0316,25718.0
2016-02-22 09:55:00,38.02,38.07,38.01,38.07,40153.0,29.0392,29.0774,29.0316,29.0774,40153.0
2016-02-22 10:00:00,38.07,38.16,38.04,38.15,33256.0,29.0774,29.1461,29.0545,29.1385,33256.0
2016-02-22 10:05:00,38.15,38.16,38.11,38.15,17538.0,29.1385,29.1461,29.1079,29.1385,17538.0
2016-02-22 10:10:00,38.14,38.14,37.98,37.99,95449.0,29.1308,29.1308,29.0086,29.0163,95449.0
2016-02-22 10:15:00,37.99,38.0,37.89,37.89,48198.0,29.0163,29.0239,28.9399,28.9399,48198.0
2016-02-22 10:20:00,37.89,37.91,37.84,37.89,38466.0,28.9399,28.9552,28.9017,28.9399,38466.0
2016-02-22 10:25:00,37.9,37.93,37.81,37.9,79428.0,28.9475,28.9705,28.8788,28.9475,79428.0
2016-02-22 10:30:00,37.91,38.04,37.91,38.0,20759.0,28.9552,29.0545,28.9552,29.0239,20759.0
2016-02-22 10:35:00,38.0,38.06,37.98,38.04,17929.0,29.0239,29.0697,29.0086,29.0545,17929.0
2016-02-22 10:40:00,38.05,38.06,38.0,38.02,32817.0,29.0621,29.0697,29.0239,29.0392,32817.0
2016-02-22 10:45:00,38.02,38.06,37.98,37.98,50703.0,29.0392,29.0697,29.0086,29.0086,50703.0
2016-02-22 10:50:00,37.99,38.0,37.95,37.95,39922.0,29.0163,29.0239,28.9857,28.9857,39922.0
2016-02-22 10:55:00,37.95,37.98,37.92,37.92,270173.0,28.9857,29.0086,28.9628,28.9628,270173.0
2016-02-22 11:00:00,37.93,37.98,37.91,37.94,76434.0,28.9705,29.0086,28.9552,28.9781,76434.0
2016-02-22 11:05:00,37.93,37.94,37.86,37.89,27145.0,28.9705,28.9781,28.917,28.9399,27145.0
2016-02-22 11:10:00,37.88,37.89,37.82,37.82,12010.0,28.9323,28.9399,28.8864,28.8864,12010.0
2016-02-22 11:15:00,37.82,37.82,37.74,37.75,40800.0,28.8864,28.8864,28.8253,28.833,40800.0
2016-02-22 11:20:00,37.76,37.76,37.68,37.7,37157.0,28.8406,28.8406,28.7795,28.7948,37157.0
2016-02-22 11:25:00,37.7,37.74,37.66,37.72,47924.0,28.7948,28.8253,28.7642,28.8101,47924.0
2016-02-22 11:30:00,37.72,37.75,37.72,37.75,43134.0,28.8101,28.833,28.8101,28.833,43134.0
2016-02-22 11:35:00,37.75,37.83,37.74,37.8,27477.0,28.833,28.8941,28.8253,28.8712,27477.0
2016-02-22 11:40:00,37.8,37.8,37.65,37.67,63336.0,28.8712,28.8712,28.7566,28.7719,63336.0
2016-02-22 11:45:00,37.66,37.74,37.66,37.72,21075.0,28.7642,28.8253,28.7642,28.8101,21075.0
2016-02-22 11:50:00,37.7,37.76,37.67,37.76,20764.0,28.7948,28.8406,28.7719,28.8406,20764.0
2016-02-22 11:55:00,37.76,37.76,37.73,37.75,16111.0,28.8406,28.8406,28.8177,28.833,16111.0
2016-02-22 12:00:00,37.74,37.75,37.72,37.73,18744.0,28.8253,28.833,28.8101,28.8177,18744.0
2016-02-22 12:05:00,37.74,37.75,37.7,37.73,27165.0,28.8253,28.833,28.7948,28.8177,27165.0
2016-02-22 12:10:00,37.74,37.75,37.7,37.71,33208.0,28.8253,28.833,28.7948,28.8024,33208.0
2016-02-22 12:15:00,37.72,37.73,37.69,37.73,33687.0,28.8101,28.8177,28.7871,28.8177,33687.0
2016-02-22 12:20:00,37.73,37.73,37.69,37.72,22416.0,28.8177,28.8177,28.7871,28.8101,22416.0
2016-02-22 12:25:00,37.72,37.72,37.69,37.72,14934.0,28.8101,28.8101,28.7871,28.8101,14934.0
2016-02-22 12:30:00,37.72,37.73,37.7,37.7,18056.0,28.8101,28.8177,28.7948,28.7948,18056.0
2016-02-22 12:35:00,37.71,37.72,37.68,37.7,33746.0,28.8024,28.8101,28.7795,28.7948,33746.0
2016-02-22 12:40:00,37.71,37.71,37.66,37.66,49061.0,28.8024,28.8024,28.7642,28.7642,49061.0
2016-02-22 12:45:00,37.66,37.7,37.66,37.68,25755.0,28.7642,28.7948,28.7642,28.7795,25755.0
2016-02-22 12:50:00,37.68,37.68,37.65,37.67,48782.0,28.7795,28.7795,28.7566,28.7719,48782.0
2016-02-22 12:55:00,37.66,37.71,37.66,37.69,20236.0,28.7642,28.8024,28.7642,28.7871,20236.0
2016-02-22 13:00:00,37.68,37.72,37.67,37.7,22362.0,28.7795,28.8101,28.7719,28.7948,22362.0
2016-02-22 13:05:00,37.71,37.73,37.7,37.73,16659.0,28.8024,28.8177,28.7948,28.8177,16659.0
2016-02-22 13:10:00,37.73,37.75,37.72,37.72,21199.0,28.8177,28.833,28.8101,28.8101,21199.0
2016-02-22 13:15:00,37.73,37.74,37.71,37.73,20194.0,28.8177,28.8253,28.8024,28.8177,20194.0
2016-02-22 13:20:00,37.72,37.74,37.66,37.67,70887.0,28.8101,28.8253,28.7642,28.7719,70887.0
2016-02-22 13:25:00,37.67,37.68,37.61,37.62,31876.0,28.7719,28.7795,28.726,28.7337,31876.0
2016-02-22 13:30:00,37.63,37.68,37.63,37.67,14199.0,28.7413,28.7795,28.7413,28.7719,14199.0
2016-02-22 13:35:00,37.67,37.76,37.67,37.76,17790.0,28.7719,28.8406,28.7719,28.8406,17790.0
2016-02-22 13:40:00,37.75,37.77,37.73,37.73,12720.0,28.833,28.8482,28.8177,28.8177,12720.0
2016-02-22 13:45:00,37.75,37.8,37.75,37.8,10957.0,28.833,28.8712,28.833,28.8712,10957.0
2016-02-22 13:50:00,37.8,37.8,37.77,37.79,11749.0,28.8712,28.8712,28.8482,28.8635,11749.0
2016-02-22 13:55:00,37.78,37.79,37.76,37.77,39910.0,28.8559,28.8635,28.8406,28.8482,39910.0
2016-02-22 14:00:00,37.77,37.77,37.74,37.74,19005.0,28.8482,28.8482,28.8253,28.8253,19005.0
2016-02-22 14:05:00,37.75,37.76,37.72,37.74,24110.0,28.833,28.8406,28.8101,28.8253,24110.0
2016-02-22 14:10:00,37.75,37.77,37.75,37.76,19809.0,28.833,28.8482,28.833,28.8406,19809.0
2016-02-22 14:15:00,37.76,37.77,37.73,37.74,24871.0,28.8406,28.8482,28.8177,28.8253,24871.0
2016-02-22 14:20:00,37.73,37.77,37.73,37.77,18925.0,28.8177,28.8482,28.8177,28.8482,18925.0
2016-02-22 14:25:00,37.77,37.78,37.75,37.77,23278.0,28.8482,28.8559,28.833,28.8482,23278.0
2016-02-22 14:30:00,37.77,37.77,37.71,37.71,13283.0,28.8482,28.8482,28.8024,28.8024,13283.0
2016-02-22 14:35:00,37.71,37.73,37.71,37.73,9589.0,28.8024,28.8177,28.8024,28.8177,9589.0
2016-02-22 14:40:00,37.73,37.73,37.66,37.67,48567.0,28.8177,28.8177,28.7642,28.7719,48567.0
2016-02-22 14:45:00,37.68,37.74,37.67,37.73,42927.0,28.7795,28.8253,28.7719,28.8177,42927.0
2016-02-22 14:50:00,37.73,37.77,37.68,37.77,49205.0,28.8177,28.8482,28.7795,28.8482,49205.0
2016-02-22 14:55:00,37.77,37.77,37.75,37.77,13390.0,28.8482,28.8482,28.833,28.8482,13390.0
2016-02-22 15:00:00,37.77,37.78,37.74,37.75,25348.0,28.8482,28.8559,28.8253,28.833,25348.0
2016-02-22 15:05:00,37.75,37.76,37.69,37.7,55085.0,28.833,28.8406,28.7871,28.7948,55085.0
2016-02-22 15:10:00,37.7,37.71,37.67,37.7,59944.0,28.7948,28.8024,28.7719,28.7948,59944.0
2016-02-22 15:15:00,37.69,37.7,37.68,37.69,17033.0,28.7871,28.7948,28.7795,28.7871,17033.0
2016-02-22 15:20:00,37.7,37.7,37.65,37.67,34673.0,28.7948,28.7948,28.7566,28.7719,34673.0
2016-02-22 15:25:00,37.66,37.69,37.66,37.67,56490.0,28.7642,28.7871,28.7642,28.7719,56490.0
2016-02-22 15:30:00,37.66,37.7,37.66,37.69,36243.0,28.7642,28.7948,28.7642,28.7871,36243.0
2016-02-22 15:35:00,37.69,37.71,37.67,37.67,94286.0,28.7871,28.8024,28.7719,28.7719,94286.0
2016-02-22 15:40:00,37.67,37.73,37.67,37.73,98048.0,28.7719,28.8177,28.7719,28.8177,98048.0
2016-02-22 15:45:00,37.73,37.75,37.7,37.72,112345.0,28.8177,28.833,28.7948,28.8101,112345.0
2016-02-22 15:50:00,37.72,37.73,37.65,37.66,137346.0,28.8101,28.8177,28.7566,28.7642,137346.0
2016-02-22 15:55:00,37.66,37.71,37.59,37.71,471542.0,28.7642,28.8024,28.7108,28.8024,471542.0
2016-02-23 09:30:00,37.48,37.97,37.48,37.94,68023.0,28.6267,29.001,28.6267,28.9781,68023.0
2016-02-23 09:35:00,37.94,38.12,37.87,37.97,33468.0,28.9781,29.1156,28.9246,29.001,33468.0
2016-02-23 09:40:00,37.95,38.26,37.95,38.17,29038.0,28.9857,29.2225,28.9857,29.1538,29038.0
2016-02-23 09:45:00,38.19,38.2,38.09,38.13,54719.0,29.169,29.1767,29.0927,29.1232,54719.0
2016-02-23 09:50:00,38.14,38.17,38.08,38.15,18264.0,29.1308,29.1538,29.085,29.1385,18264.0
2016-02-23 09:55:00,38.16,38.17,38.03,38.06,36062.0,29.1461,29.1538,29.0468,29.0697,36062.0
2016-02-23 10:00:00,38.09,38.12,37.96,37.98,15090.0,29.0927,29.1156,28.9934,29.0086,15090.0
2016-02-23 10:05:00,37.99,38.03,37.95,38.0,14979.0,29.0163,29.0468,28.9857,29.0239,14979.0
2016-02-23 10:10:00,38.0,38.01,37.96,37.96,27971.0,29.0239,29.0316,28.9934,28.9934,27971.0
2016-02-23 10:15:00,37.96,38.0,37.94,38.0,136415.0,28.9934,29.0239,28.9781,29.0239,136415.0
2016-02-23 10:20:00,37.99,38.0,37.92,37.92,34042.0,29.0163,29.0239,28.9628,28.9628,34042.0
2016-02-23 10:25:00,37.91,37.97,37.89,37.95,28551.0,28.9552,29.001,28.9399,28.9857,28551.0
2016-02-23 10:30:00,37.95,38.0,37.94,37.98,101076.0,28.9857,29.0239,28.9781,29.0086,101076.0
2016-02-23 10:35:00,37.97,38.0,37.96,37.98,11998.0,29.001,29.0239,28.9934,29.0086,11998.0
2016-02-23 10:40:00,37.98,38.0,37.97,37.97,12193.0,29.0086,29.0239,29.001,29.001,12193.0
2016-02-23 10:45:00,37.96,37.98,37.95,37.97,16130.0,28.9934,29.0086,28.9857,29.001,16130.0
2016-02-23 10:50:00,37.96,38.01,37.96,37.98,17500.0,28.9934,29.0316,28.9934,29.0086,17500.0
2016-02-23 10:55:00,37.98,37.99,37.95,37.97,20874.0,29.0086,29.0163,28.9857,29.001,20874.0
2016-02-23 11:00:00,37.95,37.97,37.85,37.88,23501.0,28.9857,29.001,28.9093,28.9323,23501.0
2016-02-23 11:05:00,37.88,37.91,37.81,37.81,18103.0,28.9323,28.9552,28.8788,28.8788,18103.0
2016-02-23 11:10:00,37.8,37.87,37.8,37.85,20734.0,28.8712,28.9246,28.8712,28.9093,20734.0
2016-02-23 11:15:00,37.86,37.95,37.85,37.91,127084.0,28.917,28.9857,28.9093,28.9552,127084.0
2016-02-23 11:20:00,37.9,37.94,37.9,37.94,12984.0,28.9475,28.9781,28.9475,28.9781,12984.0
2016-02-23 11:25:00,37.93,37.94,37.89,37.92,67514.0,28.9705,28.9781,28.9399,28.9628,67514.0
2016-02-23 11:30:00,37.92,37.93,37.9,37.91,112280.0,28.9628,28.9705,28.9475,28.9552,112280.0
2016-02-23 11:35:00,37.91,37.97,37.9,37.96,36947.0,28.9552,29.001,28.9475,28.9934,36947.0
2016-02-23 11:40:00,37.95,37.96,37.93,37.94,30307.0,28.9857,28.9934,28.9705,28.9781,30307.0
2016-02-23 11:45:00,37.94,37.95,37.9,37.92,27297.0,28.9781,28.9857,28.9475,28.9628,27297.0
2016-02-23 11:50:00,37.93,37.96,37.92,37.93,19911.0,28.9705,28.9934,28.9628,28.9705,19911.0
2016-02-23 11:55:00,37.94,37.95,37.92,37.95,10716.0,28.9781,28.9857,28.9628,28.9857,10716.0
2016-02-23 12:00:00,37.94,37.95,37.9,37.9,36304.0,28.9781,28.9857,28.9475,28.9475,36304.0
2016-02-23 12:05:00,37.9,37.91,37.84,37.84,26711.0,28.9475,28.9552,28.9017,28.9017,26711.0
2016-02-23 12:10:00,37.85,37.88,37.85,37.86,20723.0,28.9093,28.9323,28.9093,28.917,20723.0
2016-02-23 12:15:00,37.85,37.86,37.83,37.83,34082.0,28.9093,28.917,28.8941,28.8941,34082.0
2016-02-23 12:20:00,37.84,37.87,37.83,37.85,14217.0,28.9017,28.9246,28.8941,28.9093,14217.0
2016-02-23 12:25:00,37.86,37.87,37.84,37.86,20486.0,28.917,28.9246,28.9017,28.917,20486.0
2016-02-23 12:30:00,37.86,37.86,37.78,37.8,21044.0,28.917,28.917,28.8559,28.8712,21044.0
2016-02-23 12:35:00,37.8,37.81,37.77,37.77,9317.0,28.8712,28.8788,28.8482,28.8482,9317.0
2016-02-23 12:40:00,37.77,37.81,37.77,37.8,16609.0,28.8482,28.8788,28.8482,28.8712,16609.0
2016-02-23 12:45:00,37.81,37.87,37.8,37.86,25449.0,28.8788,28.9246,28.8712,28.917,25449.0
2016-02-23 12:50:00,37.87,37.93,37.86,37.91,82413.0,28.9246,28.9705,28.917,28.9552,82413.0
2016-02-23 12:55:00,37.91,37.92,37.9,37.9,13500.0,28.9552,28.9628,28.9475,28.9475,13500.0
2016-02-23 13:00:00,37.91,37.96,37.89,37.93,51192.0,28.9552,28.9934,28.9399,28.9705,51192.0
2016-02-23 13:05:00,37.94,37.97,37.94,37.95,39100.0,28.9781,29.001,28.9781,28.9857,39100.0
2016-02-23 13:10:00,37.95,37.97,37.94,37.95,16216.0,28.9857,29.001,28.9781,28.9857,16216.0
2016-02-23 13:15:00,37.96,37.97,37.95,37.95,35340.0,28.9934,29.001,28.9857,28.9857,35340.0
2016-02-23 13:20:00,37.95,37.96,37.93,37.93,7451.0,28.9857,28.9934,28.9705,28.9705,7451.0
2016-02-23 13:25:00,37.93,37.96,37.93,37.95,34941.0,28.9705,28.9934,28.9705,28.9857,34941.0
2016-02-23 13:30:00,37.95,37.96,37.87,37.87,20732.0,28.9857,28.9934,28.9246,28.9246,20732.0
2016-02-23 13:35:00,37.87,37.92,37.85,37.91,20712.0,28.9246,28.9628,28.9093,28.9552,20712.0
2016-02-23 13:40:00,37.91,37.92,37.89,37.9,12643.0,28.9552,28.9628,28.9399,28.9475,12643.0
2016-02-23 13:45:00,37.9,37.92,37.89,37.91,19179.0,28.9475,28.9628,28.9399,28.9552,19179.0
2016-02-23 13:50:00,37.92,37.94,37.92,37.93,7924.0,28.9628,28.9781,28.9628,28.9705,7924.0
2016-02-23 13:55:00,37.93,37.96,37.91,37.94,16708.0,28.9705,28.9934,28.9552,28.9781,16708.0
2016-02-23 14:00:00,37.95,37.96,37.94,37.95,19988.0,28.9857,28.9934,28.9781,28.9857,19988.0
2016-02-23 14:05:00,37.95,37.96,37.95,37.96,8089.0,28.9857,28.9934,28.9857,28.9934,8089.0
2016-02-23 14:10:00,37.96,37.98,37.95,37.98,21530.0,28.9934,29.0086,28.9857,29.0086,21530.0
2016-02-23 14:15:00,37.98,38.01,37.97,38.0,40050.0,29.0086,29.0316,29.001,29.0239,40050.0
2016-02-23 14:20:00,37.99,38.0,37.99,38.0,25846.0,29.0163,29.0239,29.0163,29.0239,25846.0
2016-02-23 14:25:00,38.0,38.0,37.94,37.94,7067.0,29.0239,29.0239,28.9781,28.9781,7067.0
2016-02-23 14:30:00,37.95,37.99,37.94,37.98,8447.0,28.9857,29.0163,28.9781,29.0086,8447.0
2016-02-23 14:35:00,37.98,37.98,37.94,37.96,4120.0,29.0086,29.0086,28.9781,28.9934,4120.0
2016-02-23 14:40:00,37.96,37.97,37.9,37.92,20977.0,28.9934,29.001,28.9475,28.9628,20977.0
2016-02-23 14:45:00,37.92,37.96,37.91,37.95,32089.0,28.9628,28.9934,28.9552,28.9857,32089.0
2016-02-23 14:50:00,37.96,37.98,37.93,37.94,25745.0,28.9934,29.0086,28.9705,28.9781,25745.0
2016-02-23 14:55:00,37.94,37.98,37.93,37.96,22144.0,28.9781,29.0086,28.9705,28.9934,22144.0
2016-02-23 15:00:00,37.96,37.97,37.94,37.94,66995.0,28.9934,29.001,28.9781,28.9781,66995.0
2016-02-23 15:05:00,37.94,37.96,37.94,37.96,25509.0,28.9781,28.9934,28.9781,28.9934,25509.0
2016-02-23 15:10:00,37.96,37.96,37.93,37.93,22788.0,28.9934,28.9934,28.9705,28.9705,22788.0
2016-02-23 15:15:00,37.93,37.96,37.92,37.95,19791.0,28.9705,28.9934,28.9628,28.9857,19791.0
2016-02-23 15:20:00,37.95,37.99,37.94,37.97,37163.0,28.9857,29.0163,28.9781,29.001,37163.0
2016-02-23 15:25:00,37.97,37.97,37.89,37.9,17075.0,29.001,29.001,28.9399,28.9475,17075.0
2016-02-23 15:30:00,37.9,37.97,37.89,37.96,45254.0,28.9475,29.001,28.9399,28.9934,45254.0
2016-02-23 15:35:00,37.96,38.01,37.96,38.01,31799.0,28.9934,29.0316,28.9934,29.0316,31799.0
2016-02-23 15:40:00,38.01,38.02,37.97,37.98,50309.0,29.0316,29.0392,29.001,29.0086,50309.0
2016-02-23 15:45:00,37.98,37.99,37.95,37.97,47016.0,29.0086,29.0163,28.9857,29.001,47016.0
2016-02-23 15:50:00,37.97,37.98,37.96,37.97,75830.0,29.001,29.0086,28.9934,29.001,75830.0
2016-02-23 15:55:00,37.98,37.99,37.91,37.92,213843.0,29.0086,29.0163,28.9552,28.9628,213843.0
2016-02-24 09:30:00,37.66,37.7,37.5,37.57,23297.0,28.7642,28.7948,28.642,28.6955,23297.0
2016-02-24 09:35:00,37.65,37.9,37.63,37.86,34756.0,28.7566,28.9475,28.7413,28.917,34756.0
2016-02-24 09:40:00,37.88,37.9,37.83,37.86,10077.0,28.9323,28.9475,28.8941,28.917,10077.0
2016-02-24 09:45:00,37.84,37.84,37.71,37.73,27173.0,28.9017,28.9017,28.8024,28.8177,27173.0
2016-02-24 09:50:00,37.73,37.73,37.61,37.63,14697.0,28.8177,28.8177,28.726,28.7413,14697.0
2016-02-24 09:55:00,37.62,37.62,37.53,37.54,12995.0,28.7337,28.7337,28.6649,28.6726,12995.0
2016-02-24 10:00:00,37.54,37.62,37.49,37.58,27914.0,28.6726,28.7337,28.6344,28.7031,27914.0
2016-02-24 10:05:00,37.59,37.71,37.59,37.71,25801.0,28.7108,28.8024,28.7108,28.8024,25801.0
2016-02-24 10:10:00,37.71,37.81,37.71,37.79,72553.0,28.8024,28.8788,28.8024,28.8635,72553.0
2016-02-24 10:15:00,37.78,37.87,37.77,37.85,42821.0,28.8559,28.9246,28.8482,28.9093,42821.0
2016-02-24 10:20:00,37.84,37.85,37.76,37.78,64021.0,28.9017,28.9093,28.8406,28.8559,64021.0
2016-02-24 10:25:00,37.76,37.78,37.66,37.66,18002.0,28.8406,28.8559,28.7642,28.7642,18002.0
2016-02-24 10:30:00,37.67,37.72,37.57,37.67,13945.0,28.7719,28.8101,28.6955,28.7719,13945.0
2016-02-24 10:35:00,37.69,37.75,37.66,37.72,15751.0,28.7871,28.833,28.7642,28.8101,15751.0
2016-02-24 10:40:00,37.71,37.73,37.68,37.69,46360.0,28.8024,28.8177,28.7795,28.7871,46360.0
2016-02-24 10:45:00,37.7,37.71,37.63,37.66,18949.0,28.7948,28.8024,28.7413,28.7642,18949.0
2016-02-24 10:50:00,37.67,37.69,37.6,37.65,10115.0,28.7719,28.7871,28.7184,28.7566,10115.0
2016-02-24 10:55:00,37.65,37.67,37.59,37.61,22576.0,28.7566,28.7719,28.7108,28.726,22576.0
2016-02-24 11:00:00,37.61,37.63,37.55,37.58,13349.0,28.726,28.7413,28.6802,28.7031,13349.0
2016-02-24 11:05:00,37.58,37.6,37.55,37.6,35894.0,28.7031,28.7184,28.6802,28.7184,35894.0
2016-02-24 11:10:00,37.6,37.63,37.55,37.56,44010.0,28.7184,28.7413,28.6802,28.6879,44010.0
2016-02-24 11:15:00,37.57,37.57,37.52,37.52,20612.0,28.6955,28.6955,28.6573,28.6573,20612.0
2016-02-24 11:20:00,37.53,37.61,37.53,37.59,20517.0,28.6649,28.726,28.6649,28.7108,20517.0
2016-02-24 11:25:00,37.58,37.6,37.56,37.57,16294.0,28.7031,28.7184,28.6879,28.6955,16294.0
2016-02-24 11:30:00,37.58,37.59,37.55,37.59,15571.0,28.7031,28.7108,28.6802,28.7108,15571.0
2016-02-24 11:35:00,37.59,37.62,37.57,37.59,21280.0,28.7108,28.7337,28.6955,28.7108,21280.0
2016-02-24 11:40:00,37.59,37.66,37.58,37.65,41475.0,28.7108,28.7642,28.7031,28.7566,41475.0
2016-02-24 11:45:00,37.65,37.67,37.62,37.63,18856.0,28.7566,28.7719,28.7337,28.7413,18856.0
2016-02-24 11:50:00,37.64,37.65,37.63,37.64,27801.0,28.749,28.7566,28.7413,28.749,27801.0
2016-02-24 11:55:00,37.65,37.73,37.64,37.73,32717.0,28.7566,28.8177,28.749,28.8177,32717.0
2016-02-24 12:00:00,37.73,37.77,37.71,37.75,69100.0,28.8177,28.8482,28.8024,28.833,69100.0
2016-02-24 12:05:00,37.75,37.77,37.73,37.75,34706.0,28.833,28.8482,28.8177,28.833,34706.0
2016-02-24 12:10:00,37.75,37.75,37.72,37.73,14640.0,28.833,28.833,28.8101,28.8177,14640.0
2016-02-24 12:15:00,37.74,37.74,37.68,37.68,12641.0,28.8253,28.8253,28.7795,28.7795,12641.0
2016-02-24 12:20:00,37.69,37.7,37.66,37.68,56659.0,28.7871,28.7948,28.7642,28.7795,56659.0
2016-02-24 12:25:00,37.69,37.75,37.68,37.73,14932.0,28.7871,28.833,28.7795,28.8177,14932.0
2016-02-24 12:30:00,37.72,37.76,37.7,37.7,32435.0,28.8101,28.8406,28.7948,28.7948,32435.0
2016-02-24 12:35:00,37.71,37.72,37.68,37.69,5325.0,28.8024,28.8101,28.7795,28.7871,5325.0
2016-02-24 12:40:00,37.69,37.7,37.66,37.67,16579.0,28.7871,28.7948,28.7642,28.7719,16579.0
2016-02-24 12:45:00,37.66,37.72,37.65,37.7,25920.0,28.7642,28.8101,28.7566,28.7948,25920.0
2016-02-24 12:50:00,37.71,37.71,37.65,37.65,11314.0,28.8024,28.8024,28.7566,28.7566,11314.0
2016-02-24 12:55:00,37.66,37.68,37.64,37.65,13201.0,28.7642,28.7795,28.749,28.7566,13201.0
2016-02-24 13:00:00,37.66,37.67,37.65,37.65,8378.0,28.7642,28.7719,28.7566,28.7566,8378.0
2016-02-24 13:05:00,37.66,37.71,37.66,37.67,15008.0,28.7642,28.8024,28.7642,28.7719,15008.0
2016-02-24 13:10:00,37.66,37.66,37.62,37.66,15750.0,28.7642,28.7642,28.7337,28.7642,15750.0
2016-02-24 13:15:00,37.66,37.68,37.64,37.65,13747.0,28.7642,28.7795,28.749,28.7566,13747.0
2016-02-24 13:20:00,37.66,37.68,37.65,37.67,6461.0,28.7642,28.7795,28.7566,28.7719,6461.0
2016-02-24 13:25:00,37.68,37.71,37.66,37.7,19304.0,28.7795,28.8024,28.7642,28.7948,19304.0
2016-02-24 13:30:00,37.71,37.73,37.7,37.71,13128.0,28.8024,28.8177,28.7948,28.8024,13128.0
2016-02-24 13:35:00,37.72,37.76,37.71,37.76,27812.0,28.8101,28.8406,28.8024,28.8406,27812.0
2016-02-24 13:40:00,37.77,37.82,37.76,37.8,69110.0,28.8482,28.8864,28.8406,28.8712,69110.0
2016-02-24 13:45:00,37.8,37.87,37.8,37.86,35304.0,28.8712,28.9246,28.8712,28.917,35304.0
2016-02-24 13:50:00,37.86,37.88,37.84,37.88,16652.0,28.917,28.9323,28.9017,28.9323,16652.0
2016-02-24 13:55:00,37.88,37.9,37.85,37.86,22842.0,28.9323,28.9475,28.9093,28.917,22842.0
2016-02-24 14:00:00,37.86,37.86,37.82,37.84,16992.0,28.917,28.917,28.8864,28.9017,16992.0
2016-02-24 14:05:00,37.85,37.93,37.85,37.93,25317.0,28.9093,28.9705,28.9093,28.9705,25317.0
2016-02-24 14:10:00,37.93,37.95,37.91,37.94,16411.0,28.9705,28.9857,28.9552,28.9781,16411.0
2016-02-24 14:15:00,37.94,37.95,37.9,37.91,13836.0,28.9781,28.9857,28.9475,28.9552,13836.0
2016-02-24 14:20:00,37.91,37.98,37.91,37.98,31588.0,28.9552,29.0086,28.9552,29.0086,31588.0
2016-02-24 14:25:00,37.98,37.99,37.89,37.95,30274.0,29.0086,29.0163,28.9399,28.9857,30274.0
2016-02-24 14:30:00,37.95,37.96,37.9,37.91,52400.0,28.9857,28.9934,28.9475,28.9552,52400.0
2016-02-24 14:35:00,37.91,37.97,37.91,37.95,41228.0,28.9552,29.001,28.9552,28.9857,41228.0
2016-02-24 14:40:00,37.96,38.01,37.95,38.01,42393.0,28.9934,29.0316,28.9857,29.0316,42393.0
2016-02-24 14:45:00,38.01,38.05,38.0,38.04,27426.0,29.0316,29.0621,29.0239,29.0545,27426.0
2016-02-24 14:50:00,38.05,38.06,38.01,38.02,20741.0,29.0621,29.0697,29.0316,29.0392,20741.0
2016-02-24 14:55:00,38.02,38.02,37.98,38.01,14310.0,29.0392,29.0392,29.0086,29.0316,14310.0
2016-02-24 15:00:00,38.02,38.05,38.01,38.04,16589.0,29.0392,29.0621,29.0316,29.0545,16589.0
2016-02-24 15:05:00,38.04,38.19,38.04,38.19,23978.0,29.0545,29.169,29.0545,29.169,23978.0
2016-02-24 15:10:00,38.18,38.23,38.18,38.23,21296.0,29.1614,29.1996,29.1614,29.1996,21296.0
2016-02-24 15:15:00,38.22,38.28,38.21,38.24,24078.0,29.192,29.2378,29.1843,29.2072,24078.0
2016-02-24 15:20:00,38.24,38.25,38.23,38.24,8386.0,29.2072,29.2149,29.1996,29.2072,8386.0
2016-02-24 15:25:00,38.23,38.28,38.23,38.26,25407.0,29.1996,29.2378,29.1996,29.2225,25407.0
2016-02-24 15:30:00,38.26,38.27,38.16,38.17,37205.0,29.2225,29.2301,29.1461,29.1538,37205.0
2016-02-24 15:35:00,38.17,38.21,38.15,38.18,40185.0,29.1538,29.1843,29.1385,29.1614,40185.0
2016-02-24 15:40:00,38.18,38.2,38.1,38.11,44584.0,29.1614,29.1767,29.1003,29.1079,44584.0
2016-02-24 15:45:00,38.1,38.13,38.08,38.11,70987.0,29.1003,29.1232,29.085,29.1079,70987.0
2016-02-24 15:50:00,38.11,38.14,38.09,38.13,56372.0,29.1079,29.1308,29.0927,29.1232,56372.0
2016-02-24 15:55:00,38.13,38.18,38.12,38.16,155933.0,29.1232,29.1614,29.1156,29.1461,155933.0
2016-02-25 09:30:00,38.46,38.87,38.46,38.84,44053.0,29.3753,29.6884,29.3753,29.6655,44053.0
2016-02-25 09:35:00,38.81,38.82,38.65,38.71,15002.0,29.6426,29.6502,29.5204,29.5662,15002.0
2016-02-25 09:40:00,38.71,38.89,38.71,38.89,45213.0,29.5662,29.7037,29.5662,29.7037,45213.0
2016-02-25 09:45:00,38.89,39.04,38.89,38.93,67970.0,29.7037,29.8183,29.7037,29.7342,67970.0
2016-02-25 09:50:00,38.93,39.04,38.9,39.04,40219.0,29.7342,29.8183,29.7113,29.8183,40219.0
2016-02-25 09:55:00,39.03,39.14,38.99,39.14,41939.0,29.8106,29.8946,29.7801,29.8946,41939.0
2016-02-25 10:00:00,39.13,39.16,39.02,39.11,37149.0,29.887,29.9099,29.803,29.8717,37149.0
2016-02-25 10:05:00,39.11,39.14,39.06,39.08,32434.0,29.8717,29.8946,29.8335,29.8488,32434.0
2016-02-25 10:10:00,39.08,39.12,39.04,39.11,25722.0,29.8488,29.8794,29.8183,29.8717,25722.0
2016-02-25 10:15:00,39.11,39.13,39.07,39.11,24497.0,29.8717,29.887,29.8412,29.8717,24497.0
2016-02-25 10:20:00,39.09,39.1,39.01,39.05,32337.0,29.8564,29.8641,29.7953,29.8259,32337.0
2016-02-25 10:25:00,39.05,39.11,39.04,39.11,27984.0,29.8259,29.8717,29.8183,29.8717,27984.0
2016-02-25 10:30:00,39.11,39.13,39.04,39.06,50637.0,29.8717,29.887,29.8183,29.8335,50637.0
2016-02-25 10:35:00,39.07,39.15,39.06,39.14,37052.0,29.8412,29.9023,29.8335,29.8946,37052.0
2016-02-25 10:40:00,39.14,39.22,39.13,39.17,31941.0,29.8946,29.9557,29.887,29.9175,31941.0
2016-02-25 10:45:00,39.17,39.19,39.1,39.16,22845.0,29.9175,29.9328,29.8641,29.9099,22845.0
2016-02-25 10:50:00,39.17,39.21,39.15,39.19,24051.0,29.9175,29.9481,29.9023,29.9328,24051.0
2016-02-25 10:55:00,39.19,39.19,39.11,39.12,29494.0,29.9328,29.9328,29.8717,29.8794,29494.0
2016-02-25 11:00:00,39.12,39.16,39.09,39.11,21545.0,29.8794,29.9099,29.8564,29.8717,21545.0
2016-02-25 11:05:00,39.11,39.15,39.1,39.13,35593.0,29.8717,29.9023,29.8641,29.887,35593.0
2016-02-25 11:10:00,39.12,39.12,39.04,39.05,23954.0,29.8794,29.8794,29.8183,29.8259,23954.0
2016-02-25 11:15:00,39.04,39.12,39.03,39.08,18244.0,29.8183,29.8794,29.8106,29.8488,18244.0
2016-02-25 11:20:00,39.07,39.12,39.05,39.11,11042.0,29.8412,29.8794,29.8259,29.8717,11042.0
2016-02-25 11:25:00,39.1,39.16,39.08,39.14,23231.0,29.8641,29.9099,29.8488,29.8946,23231.0
2016-02-25 11:30:00,39.13,39.16,39.11,39.16,9908.0,29.887,29.9099,29.8717,29.9099,9908.0
2016-02-25 11:35:00,39.16,39.16,39.12,39.12,9504.0,29.9099,29.9099,29.8794,29.8794,9504.0
2016-02-25 11:40:00,39.12,39.16,39.1,39.13,21781.0,29.8794,29.9099,29.8641,29.887,21781.0
2016-02-25 11:45:00,39.13,39.16,39.12,39.14,15267.0,29.887,29.9099,29.8794,29.8946,15267.0
2016-02-25 11:50:00,39.14,39.23,39.13,39.23,21408.0,29.8946,29.9634,29.887,29.9634,21408.0
2016-02-25 11:55:00,39.24,39.28,39.23,39.28,23495.0,29.971,30.0016,29.9634,30.0016,23495.0
2016-02-25 12:00:00,39.28,39.29,39.18,39.2,16874.0,30.0016,30.0092,29.9252,29.9405,16874.0
2016-02-25 12:05:00,39.2,39.21,39.18,39.19,21652.0,29.9405,29.9481,29.9252,29.9328,21652.0
2016-02-25 12:10:00,39.17,39.23,39.17,39.22,20838.0,29.9175,29.9634,29.9175,29.9557,20838.0
2016-02-25 12:15:00,39.23,39.23,39.15,39.15,16328.0,29.9634,29.9634,29.9023,29.9023,16328.0
2016-02-25 12:20:00,39.16,39.16,39.12,39.15,16403.0,29.9099,29.9099,29.8794,29.9023,16403.0
2016-02-25 12:25:00,39.16,39.18,39.14,39.18,12611.0,29.9099,29.9252,29.8946,29.9252,12611.0
2016-02-25 12:30:00,39.18,39.21,39.17,39.19,15585.0,29.9252,29.9481,29.9175,29.9328,15585.0
2016-02-25 12:35:00,39.19,39.21,39.18,39.2,18079.0,29.9328,29.9481,29.9252,29.9405,18079.0
2016-02-25 12:40:00,39.21,39.23,39.2,39.23,11054.0,29.9481,29.9634,29.9405,29.9634,11054.0
2016-02-25 12:45:00,39.23,39.23,39.2,39.22,16649.0,29.9634,29.9634,29.9405,29.9557,16649.0
2016-02-25 12:50:00,39.22,39.32,39.22,39.32,49408.0,29.9557,30.0321,29.9557,30.0321,49408.0
2016-02-25 12:55:00,39.32,39.41,39.29,39.36,124259.0,30.0321,30.1009,30.0092,30.0627,124259.0
2016-02-25 13:00:00,39.36,39.41,39.33,39.41,85318.0,30.0627,30.1009,30.0398,30.1009,85318.0
2016-02-25 13:05:00,39.39,39.41,39.32,39.41,120751.0,30.0856,30.1009,30.0321,30.1009,120751.0
2016-02-25 13:10:00,39.41,39.41,39.23,39.24,40488.0,30.1009,30.1009,29.9634,29.971,40488.0
2016-02-25 13:15:00,39.23,39.34,39.23,39.34,16889.0,29.9634,30.0474,29.9634,30.0474,16889.0
2016-02-25 13:20:00,39.33,39.33,39.22,39.22,6458.0,30.0398,30.0398,29.9557,29.9557,6458.0
2016-02-25 13:25:00,39.24,39.33,39.23,39.3,37021.0,29.971,30.0398,29.9634,30.0168,37021.0
2016-02-25 13:30:00,39.3,39.31,39.21,39.22,19485.0,30.0168,30.0245,29.9481,29.9557,19485.0
2016-02-25 13:35:00,39.22,39.24,39.2,39.22,12637.0,29.9557,29.971,29.9405,29.9557,12637.0
2016-02-25 13:40:00,39.22,39.25,39.22,39.24,6676.0,29.9557,29.9787,29.9557,29.971,6676.0
2016-02-25 13:45:00,39.23,39.24,39.19,39.21,6210.0,29.9634,29.971,29.9328,29.9481,6210.0
2016-02-25 13:50:00,39.21,39.25,39.2,39.25,23712.0,29.9481,29.9787,29.9405,29.9787,23712.0
2016-02-25 13:55:00,39.24,39.24,39.2,39.2,25797.0,29.971,29.971,29.9405,29.9405,25797.0
2016-02-25 14:00:00,39.2,39.23,39.19,39.21,22032.0,29.9405,29.9634,29.9328,29.9481,22032.0
2016-02-25 14:05:00,39.2,39.2,39.16,39.19,19888.0,29.9405,29.9405,29.9099,29.9328,19888.0
2016-02-25 14:10:00,39.19,39.2,39.17,39.2,12481.0,29.9328,29.9405,29.9175,29.9405,12481.0
2016-02-25 14:15:00,39.2,39.21,39.17,39.19,38957.0,29.9405,29.9481,29.9175,29.9328,38957.0
2016-02-25 14:20:00,39.19,39.2,39.16,39.16,22247.0,29.9328,29.9405,29.9099,29.9099,22247.0
2016-02-25 14:25:00,39.16,39.19,39.15,39.15,23512.0,29.9099,29.9328,29.9023,29.9023,23512.0
2016-02-25 14:30:00,39.15,39.16,39.14,39.16,32715.0,29.9023,29.9099,29.8946,29.9099,32715.0
2016-02-25 14:35:00,39.16,39.17,39.13,39.15,20481.0,29.9099,29.9175,29.887,29.9023,20481.0
2016-02-25 14:40:00,39.15,39.16,39.14,39.14,8465.0,29.9023,29.9099,29.8946,29.8946,8465.0
2016-02-25 14:45:00,39.14,39.14,39.08,39.09,12639.0,29.8946,29.8946,29.8488,29.8564,12639.0
2016-02-25 14:50:00,39.08,39.1,39.07,39.09,18107.0,29.8488,29.8641,29.8412,29.8564,18107.0
2016-02-25 14:55:00,39.08,39.1,39.08,39.08,33437.0,29.8488,29.8641,29.8488,29.8488,33437.0
2016-02-25 15:00:00,39.08,39.12,39.06,39.11,36173.0,29.8488,29.8794,29.8335,29.8717,36173.0
2016-02-25 15:05:00,39.11,39.12,39.09,39.11,18144.0,29.8717,29.8794,29.8564,29.8717,18144.0
2016-02-25 15:10:00,39.11,39.18,39.1,39.18,22673.0,29.8717,29.9252,29.8641,29.9252,22673.0
2016-02-25 15:15:00,39.19,39.2,39.17,39.17,21436.0,29.9328,29.9405,29.9175,29.9175,21436.0
2016-02-25 15:20:00,39.17,39.2,39.16,39.2,72054.0,29.9175,29.9405,29.9099,29.9405,72054.0
2016-02-25 15:25:00,39.2,39.2,39.14,39.15,22961.0,29.9405,29.9405,29.8946,29.9023,22961.0
2016-02-25 15:30:00,39.16,39.18,39.08,39.09,47170.0,29.9099,29.9252,29.8488,29.8564,47170.0
2016-02-25 15:35:00,39.09,39.13,39.08,39.12,33960.0,29.8564,29.887,29.8488,29.8794,33960.0
2016-02-25 15:40:00,39.12,39.17,39.11,39.11,49287.0,29.8794,29.9175,29.8717,29.8717,49287.0
2016-02-25 15:45:00,39.11,39.15,39.1,39.14,66586.0,29.8717,29.9023,29.8641,29.8946,66586.0
2016-02-25 15:50:00,39.15,39.17,39.14,39.16,36919.0,29.9023,29.9175,29.8946,29.9099,36919.0
2016-02-25 15:55:00,39.16,39.21,39.04,39.08,650524.0,29.9099,29.9481,29.8183,29.8488,650524.0
2016-02-26 09:30:00,39.07,39.27,38.84,38.86,72142.0,29.8412,29.9939,29.6655,29.6808,72142.0
2016-02-26 09:35:00,38.86,39.13,38.86,39.09,26653.0,29.6808,29.887,29.6808,29.8564,26653.0
2016-02-26 09:40:00,39.09,39.14,39.03,39.06,17322.0,29.8564,29.8946,29.8106,29.8335,17322.0
2016-02-26 09:45:00,39.03,39.13,38.99,39.09,112983.0,29.8106,29.887,29.7801,29.8564,112983.0
2016-02-26 09:50:00,39.11,39.22,39.1,39.16,19691.0,29.8717,29.9557,29.8641,29.9099,19691.0
2016-02-26 09:55:00,39.15,39.15,38.97,38.97,37402.0,29.9023,29.9023,29.7648,29.7648,37402.0
2016-02-26 10:00:00,38.99,39.02,38.94,38.95,13995.0,29.7801,29.803,29.7419,29.7495,13995.0
2016-02-26 10:05:00,38.96,38.97,38.89,38.9,11150.0,29.7572,29.7648,29.7037,29.7113,11150.0
2016-02-26 10:10:00,38.92,38.92,38.85,38.9,13827.0,29.7266,29.7266,29.6731,29.7113,13827.0
2016-02-26 10:15:00,38.9,38.9,38.85,38.89,11547.0,29.7113,29.7113,29.6731,29.7037,11547.0
2016-02-26 10:20:00,38.9,38.92,38.86,38.9,11224.0,29.7113,29.7266,29.6808,29.7113,11224.0
2016-02-26 10:25:00,38.92,39.01,38.92,39.0,20795.0,29.7266,29.7953,29.7266,29.7877,20795.0
2016-02-26 10:30:00,38.99,39.08,38.98,39.08,10694.0,29.7801,29.8488,29.7724,29.8488,10694.0
2016-02-26 10:35:00,39.06,39.11,39.03,39.09,9237.0,29.8335,29.8717,29.8106,29.8564,9237.0
2016-02-26 10:40:00,39.1,39.1,39.02,39.05,14733.0,29.8641,29.8641,29.803,29.8259,14733.0
2016-02-26 10:45:00,39.06,39.07,39.03,39.06,13153.0,29.8335,29.8412,29.8106,29.8335,13153.0
2016-02-26 10:50:00,39.07,39.07,39.0,39.02,21955.0,29.8412,29.8412,29.7877,29.803,21955.0
2016-02-26 10:55:00,39.02,39.06,39.01,39.05,18606.0,29.803,29.8335,29.7953,29.8259,18606.0
2016-02-26 11:00:00,39.06,39.08,39.03,39.05,27716.0,29.8335,29.8488,29.8106,29.8259,27716.0
2016-02-26 11:05:00,39.04,39.12,39.04,39.12,55216.0,29.8183,29.8794,29.8183,29.8794,55216.0
2016-02-26 11:10:00,39.11,39.12,39.08,39.09,26171.0,29.8717,29.8794,29.8488,29.8564,26171.0
2016-02-26 11:15:00,39.09,39.17,39.09,39.14,26706.0,29.8564,29.9175,29.8564,29.8946,26706.0
2016-02-26 11:20:00,39.14,39.14,39.1,39.13,20332.0,29.8946,29.8946,29.8641,29.887,20332.0
2016-02-26 11:25:00,39.13,39.13,39.01,39.01,53083.0,29.887,29.887,29.7953,29.7953,53083.0
2016-02-26 11:30:00,39.02,39.05,38.98,39.03,45087.0,29.803,29.8259,29.7724,29.8106,45087.0
2016-02-26 11:35:00,39.02,39.03,38.95,38.95,29055.0,29.803,29.8106,29.7495,29.7495,29055.0
2016-02-26 11:40:00,38.95,38.98,38.92,38.97,28646.0,29.7495,29.7724,29.7266,29.7648,28646.0
2016-02-26 11:45:00,38.97,39.02,38.96,39.01,19799.0,29.7648,29.803,29.7572,29.7953,19799.0
2016-02-26 11:50:00,39.0,39.03,38.99,39.02,11166.0,29.7877,29.8106,29.7801,29.803,11166.0
2016-02-26 11:55:00,39.02,39.04,39.0,39.02,19146.0,29.803,29.8183,29.7877,29.803,19146.0
2016-02-26 12:00:00,39.03,39.11,39.02,39.09,127852.0,29.8106,29.8717,29.803,29.8564,127852.0
2016-02-26 12:05:00,39.09,39.1,39.05,39.1,29027.0,29.8564,29.8641,29.8259,29.8641,29027.0
2016-02-26 12:10:00,39.09,39.13,39.09,39.13,13317.0,29.8564,29.887,29.8564,29.887,13317.0
2016-02-26 12:15:00,39.13,39.18,39.09,39.09,82865.0,29.887,29.9252,29.8564,29.8564,82865.0
2016-02-26 12:20:00,39.09,39.15,39.09,39.13,31130.0,29.8564,29.9023,29.8564,29.887,31130.0
2016-02-26 12:25:00,39.13,39.13,39.09,39.11,24648.0,29.887,29.887,29.8564,29.8717,24648.0
2016-02-26 12:30:00,39.11,39.11,39.05,39.05,15525.0,29.8717,29.8717,29.8259,29.8259,15525.0
2016-02-26 12:35:00,39.05,39.06,39.03,39.04,18507.0,29.8259,29.8335,29.8106,29.8183,18507.0
2016-02-26 12:40:00,39.04,39.04,39.01,39.04,21632.0,29.8183,29.8183,29.7953,29.8183,21632.0
2016-02-26 12:45:00,39.04,39.06,39.02,39.02,14385.0,29.8183,29.8335,29.803,29.803,14385.0
2016-02-26 12:50:00,39.02,39.08,39.01,39.07,17027.0,29.803,29.8488,29.7953,29.8412,17027.0
2016-02-26 12:55:00,39.07,39.1,39.05,39.05,27163.0,29.8412,29.8641,29.8259,29.8259,27163.0
2016-02-26 13:00:00,39.05,39.06,39.0,39.0,12633.0,29.8259,29.8335,29.7877,29.7877,12633.0
2016-02-26 13:05:00,39.0,39.02,38.99,39.02,19368.0,29.7877,29.803,29.7801,29.803,19368.0
2016-02-26 13:10:00,39.02,39.02,38.97,38.98,20067.0,29.803,29.803,29.7648,29.7724,20067.0
2016-02-26 13:15:00,38.97,39.01,38.97,39.0,11000.0,29.7648,29.7953,29.7648,29.7877,11000.0
2016-02-26 13:20:00,39.0,39.0,38.96,38.96,13237.0,29.7877,29.7877,29.7572,29.7572,13237.0
2016-02-26 13:25:00,38.97,38.97,38.95,38.95,9165.0,29.7648,29.7648,29.7495,29.7495,9165.0
2016-02-26 13:30:00,38.96,38.96,38.92,38.93,24041.0,29.7572,29.7572,29.7266,29.7342,24041.0
2016-02-26 13:35:00,38.93,38.94,38.91,38.92,18821.0,29.7342,29.7419,29.719,29.7266,18821.0
2016-02-26 13:40:00,38.91,38.92,38.85,38.85,19571.0,29.719,29.7266,29.6731,29.6731,19571.0
2016-02-26 13:45:00,38.86,38.86,38.83,38.83,18067.0,29.6808,29.6808,29.6579,29.6579,18067.0
2016-02-26 13:50:00,38.82,38.83,38.78,38.79,23603.0,29.6502,29.6579,29.6197,29.6273,23603.0
2016-02-26 13:55:00,38.78,38.79,38.74,38.77,48265.0,29.6197,29.6273,29.5891,29.612,48265.0
2016-02-26 14:00:00,38.77,38.81,38.76,38.79,18778.0,29.612,29.6426,29.6044,29.6273,18778.0
2016-02-26 14:05:00,38.79,38.82,38.78,38.8,25953.0,29.6273,29.6502,29.6197,29.6349,25953.0
2016-02-26 14:10:00,38.8,38.83,38.78,38.83,19292.0,29.6349,29.6579,29.6197,29.6579,19292.0
2016-02-26 14:15:00,38.82,38.83,38.76,38.78,28477.0,29.6502,29.6579,29.6044,29.6197,28477.0
2016-02-26 14:20:00,38.77,38.82,38.75,38.79,17501.0,29.612,29.6502,29.5968,29.6273,17501.0
2016-02-26 14:25:00,38.8,38.81,38.78,38.78,16860.0,29.6349,29.6426,29.6197,29.6197,16860.0
2016-02-26 14:30:00,38.77,38.78,38.74,38.74,21254.0,29.612,29.6197,29.5891,29.5891,21254.0
2016-02-26 14:35:00,38.74,38.75,38.68,38.68,9664.0,29.5891,29.5968,29.5433,29.5433,9664.0
2016-02-26 14:40:00,38.69,38.7,38.68,38.7,10789.0,29.5509,29.5586,29.5433,29.5586,10789.0
2016-02-26 14:45:00,38.7,38.76,38.68,38.76,53840.0,29.5586,29.6044,29.5433,29.6044,53840.0
2016-02-26 14:50:00,38.76,38.77,38.74,38.74,18576.0,29.6044,29.612,29.5891,29.5891,18576.0
2016-02-26 14:55:00,38.74,38.74,38.66,38.66,22570.0,29.5891,29.5891,29.528,29.528,22570.0
2016-02-26 15:00:00,38.66,38.77,38.66,38.76,49062.0,29.528,29.612,29.528,29.6044,49062.0
2016-02-26 15:05:00,38.76,38.84,38.75,38.83,45955.0,29.6044,29.6655,29.5968,29.6579,45955.0
2016-02-26 15:10:00,38.83,38.86,38.78,38.8,33964.0,29.6579,29.6808,29.6197,29.6349,33964.0
2016-02-26 15:15:00,38.8,38.82,38.79,38.8,25715.0,29.6349,29.6502,29.6273,29.6349,25715.0
2016-02-26 15:20:00,38.81,38.81,38.78,38.8,17867.0,29.6426,29.6426,29.6197,29.6349,17867.0
2016-02-26 15:25:00,38.8,38.81,38.73,38.75,41025.0,29.6349,29.6426,29.5815,29.5968,41025.0
2016-02-26 15:30:00,38.75,38.81,38.74,38.79,31912.0,29.5968,29.6426,29.5891,29.6273,31912.0
2016-02-26 15:35:00,38.78,38.78,38.71,38.74,41132.0,29.6197,29.6197,29.5662,29.5891,41132.0
2016-02-26 15:40:00,38.74,38.77,38.73,38.73,35805.0,29.5891,29.612,29.5815,29.5815,35805.0
2016-02-26 15:45:00,38.73,38.75,38.71,38.71,84253.0,29.5815,29.5968,29.5662,29.5662,84253.0
2016-02-26 15:50:00,38.71,38.71,38.68,38.7,80911.0,29.5662,29.5662,29.5433,29.5586,80911.0
2016-02-26 15:55:00,38.7,38.71,38.59,38.62,265571.0,29.5586,29.5662,29.4746,29.4975,265571.0
2016-02-29 09:30:00,38.54,38.82,38.54,38.67,28229.0,29.4364,29.6502,29.4364,29.5357,28229.0
2016-02-29 09:35:00,38.68,38.68,38.59,38.63,21872.0,29.5433,29.5433,29.4746,29.5051,21872.0
2016-02-29 09:40:00,38.64,38.69,38.59,38.64,18010.0,29.5127,29.5509,29.4746,29.5127,18010.0
2016-02-29 09:45:00,38.63,38.71,38.61,38.67,23622.0,29.5051,29.5662,29.4898,29.5357,23622.0
2016-02-29 09:50:00,38.67,38.72,38.66,38.67,20145.0,29.5357,29.5738,29.528,29.5357,20145.0
2016-02-29 09:55:00,38.66,38.75,38.62,38.73,18231.0,29.528,29.5968,29.4975,29.5815,18231.0
2016-02-29 10:00:00,38.73,38.74,38.65,38.65,20788.0,29.5815,29.5891,29.5204,29.5204,20788.0
2016-02-29 10:05:00,38.65,38.69,38.59,38.62,24098.0,29.5204,29.5509,29.4746,29.4975,24098.0
2016-02-29 10:10:00,38.63,38.64,38.59,38.6,12562.0,29.5051,29.5127,29.4746,29.4822,12562.0
2016-02-29 10:15:00,38.61,38.63,38.55,38.59,33168.0,29.4898,29.5051,29.444,29.4746,33168.0
2016-02-29 10:20:00,38.59,38.7,38.57,38.7,16494.0,29.4746,29.5586,29.4593,29.5586,16494.0
2016-02-29 10:25:00,38.71,38.72,38.7,38.71,30454.0,29.5662,29.5738,29.5586,29.5662,30454.0
2016-02-29 10:30:00,38.71,38.72,38.68,38.71,14856.0,29.5662,29.5738,29.5433,29.5662,14856.0
2016-02-29 10:35:00,38.71,38.83,38.69,38.83,45200.0,29.5662,29.6579,29.5509,29.6579,45200.0
2016-02-29 10:40:00,38.83,38.85,38.8,38.84,10417.0,29.6579,29.6731,29.6349,29.6655,10417.0
2016-02-29 10:45:00,38.85,38.9,38.84,38.9,15511.0,29.6731,29.7113,29.6655,29.7113,15511.0
2016-02-29 10:50:00,38.9,38.96,38.86,38.95,26316.0,29.7113,29.7572,29.6808,29.7495,26316.0
2016-02-29 10:55:00,38.94,39.01,38.92,39.01,18963.0,29.7419,29.7953,29.7266,29.7953,18963.0
2016-02-29 11:00:00,39.0,39.04,38.99,39.0,19579.0,29.7877,29.8183,29.7801,29.7877,19579.0
2016-02-29 11:05:00,39.01,39.09,39.01,39.09,157455.0,29.7953,29.8564,29.7953,29.8564,157455.0
2016-02-29 11:10:00,39.09,39.1,39.01,39.04,33762.0,29.8564,29.8641,29.7953,29.8183,33762.0
2016-02-29 11:15:00,39.05,39.07,39.02,39.05,12508.0,29.8259,29.8412,29.803,29.8259,12508.0
2016-02-29 11:20:00,39.05,39.05,39.01,39.05,26935.0,29.8259,29.8259,29.7953,29.8259,26935.0
2016-02-29 11:25:00,39.05,39.07,39.03,39.07,118358.0,29.8259,29.8412,29.8106,29.8412,118358.0
2016-02-29 11:30:00,39.07,39.08,39.04,39.07,133626.0,29.8412,29.8488,29.8183,29.8412,133626.0
2016-02-29 11:35:00,39.07,39.12,39.04,39.1,136563.0,29.8412,29.8794,29.8183,29.8641,136563.0
2016-02-29 11:40:00,39.09,39.1,39.05,39.08,13776.0,29.8564,29.8641,29.8259,29.8488,13776.0
2016-02-29 11:45:00,39.08,39.08,39.02,39.03,84813.0,29.8488,29.8488,29.803,29.8106,84813.0
2016-02-29 11:50:00,39.03,39.04,38.98,39.04,12403.0,29.8106,29.8183,29.7724,29.8183,12403.0
2016-02-29 11:55:00,39.03,39.03,38.99,39.01,7591.0,29.8106,29.8106,29.7801,29.7953,7591.0
2016-02-29 12:00:00,39.02,39.02,38.96,38.96,14068.0,29.803,29.803,29.7572,29.7572,14068.0
2016-02-29 12:05:00,38.96,38.98,38.93,38.96,9263.0,29.7572,29.7724,29.7342,29.7572,9263.0
2016-02-29 12:10:00,38.97,38.97,38.94,38.94,64054.0,29.7648,29.7648,29.7419,29.7419,64054.0
2016-02-29 12:15:00,38.94,38.95,38.9,38.9,9922.0,29.7419,29.7495,29.7113,29.7113,9922.0
2016-02-29 12:20:00,38.91,38.92,38.89,38.91,8864.0,29.719,29.7266,29.7037,29.719,8864.0
2016-02-29 12:25:00,38.92,38.92,38.87,38.88,12282.0,29.7266,29.7266,29.6884,29.6961,12282.0
2016-02-29 12:30:00,38.89,38.89,38.85,38.86,10134.0,29.7037,29.7037,29.6731,29.6808,10134.0
2016-02-29 12:35:00,38.87,38.89,38.82,38.83,21491.0,29.6884,29.7037,29.6502,29.6579,21491.0
2016-02-29 12:40:00,38.84,38.84,38.78,38.79,14105.0,29.6655,29.6655,29.6197,29.6273,14105.0
2016-02-29 12:45:00,38.78,38.81,38.76,38.81,21331.0,29.6197,29.6426,29.6044,29.6426,21331.0
2016-02-29 12:50:00,38.82,38.83,38.8,38.81,4913.0,29.6502,29.6579,29.6349,29.6426,4913.0
2016-02-29 12:55:00,38.81,38.82,38.77,38.82,10931.0,29.6426,29.6502,29.612,29.6502,10931.0
2016-02-29 13:00:00,38.81,38.84,38.79,38.84,9047.0,29.6426,29.6655,29.6273,29.6655,9047.0
2016-02-29 13:05:00,38.83,38.84,38.82,38.84,4931.0,29.6579,29.6655,29.6502,29.6655,4931.0
2016-02-29 13:10:00,38.84,38.88,38.82,38.86,19108.0,29.6655,29.6961,29.6502,29.6808,19108.0
2016-02-29 13:15:00,38.85,38.91,38.83,38.88,10622.0,29.6731,29.719,29.6579,29.6961,10622.0
2016-02-29 13:20:00,38.88,38.9,38.83,38.85,6509.0,29.6961,29.7113,29.6579,29.6731,6509.0
2016-02-29 13:25:00,38.85,38.87,38.82,38.84,16109.0,29.6731,29.6884,29.6502,29.6655,16109.0
2016-02-29 13:30:00,38.84,38.86,38.82,38.85,15192.0,29.6655,29.6808,29.6502,29.6731,15192.0
2016-02-29 13:35:00,38.86,38.86,38.82,38.84,15656.0,29.6808,29.6808,29.6502,29.6655,15656.0
2016-02-29 13:40:00,38.83,38.84,38.82,38.84,67664.0,29.6579,29.6655,29.6502,29.6655,67664.0
2016-02-29 13:45:00,38.85,38.87,38.82,38.83,19615.0,29.6731,29.6884,29.6502,29.6579,19615.0
2016-02-29 13:50:00,38.82,38.82,38.8,38.8,10819.0,29.6502,29.6502,29.6349,29.6349,10819.0
2016-02-29 13:55:00,38.79,38.81,38.77,38.8,8151.0,29.6273,29.6426,29.612,29.6349,8151.0
2016-02-29 14:00:00,38.8,38.8,38.74,38.75,17254.0,29.6349,29.6349,29.5891,29.5968,17254.0
2016-02-29 14:05:00,38.75,38.76,38.66,38.66,12182.0,29.5968,29.6044,29.528,29.528,12182.0
2016-02-29 14:10:00,38.67,38.67,38.62,38.62,14015.0,29.5357,29.5357,29.4975,29.4975,14015.0
2016-02-29 14:15:00,38.62,38.63,38.59,38.63,10581.0,29.4975,29.5051,29.4746,29.5051,10581.0
2016-02-29 14:20:00,38.62,38.64,38.59,38.59,41140.0,29.4975,29.5127,29.4746,29.4746,41140.0
2016-02-29 14:25:00,38.58,38.58,38.55,38.58,10877.0,29.4669,29.4669,29.444,29.4669,10877.0
2016-02-29 14:30:00,38.58,38.58,38.5,38.51,14969.0,29.4669,29.4669,29.4058,29.4134,14969.0
2016-02-29 14:35:00,38.51,38.53,38.5,38.53,19159.0,29.4134,29.4287,29.4058,29.4287,19159.0
2016-02-29 14:40:00,38.52,38.53,38.49,38.5,21762.0,29.4211,29.4287,29.3982,29.4058,21762.0
2016-02-29 14:45:00,38.5,38.51,38.48,38.5,10132.0,29.4058,29.4134,29.3905,29.4058,10132.0
2016-02-29 14:50:00,38.5,38.52,38.47,38.47,10096.0,29.4058,29.4211,29.3829,29.3829,10096.0
2016-02-29 14:55:00,38.47,38.5,38.46,38.46,16702.0,29.3829,29.4058,29.3753,29.3753,16702.0
2016-02-29 15:00:00,38.46,38.46,38.39,38.43,21693.0,29.3753,29.3753,29.3218,29.3523,21693.0
2016-02-29 15:05:00,38.42,38.44,38.39,38.42,18119.0,29.3447,29.36,29.3218,29.3447,18119.0
2016-02-29 15:10:00,38.42,38.43,38.36,38.37,19649.0,29.3447,29.3523,29.2989,29.3065,19649.0
2016-02-29 15:15:00,38.36,38.4,38.33,38.39,25637.0,29.2989,29.3294,29.276,29.3218,25637.0
2016-02-29 15:20:00,38.39,38.48,38.39,38.44,20934.0,29.3218,29.3905,29.3218,29.36,20934.0
2016-02-29 15:25:00,38.45,38.48,38.42,38.48,33272.0,29.3676,29.3905,29.3447,29.3905,33272.0
2016-02-29 15:30:00,38.47,38.52,38.46,38.52,35616.0,29.3829,29.4211,29.3753,29.4211,35616.0
2016-02-29 15:35:00,38.52,38.55,38.5,38.55,32902.0,29.4211,29.444,29.4058,29.444,32902.0
2016-02-29 15:40:00,38.54,38.58,38.51,38.57,50360.0,29.4364,29.4669,29.4134,29.4593,50360.0
2016-02-29 15:45:00,38.58,38.6,38.56,38.58,58580.0,29.4669,29.4822,29.4516,29.4669,58580.0
2016-02-29 15:50:00,38.58,38.59,38.54,38.57,88331.0,29.4669,29.4746,29.4364,29.4593,88331.0
2016-02-29 15:55:00,38.57,38.58,38.45,38.46,193669.0,29.4593,29.4669,29.3676,29.3753,193669.0
2016-03-01 09:30:00,38.88,39.06,38.67,38.98,56259.0,29.6961,29.8335,29.5357,29.7724,56259.0
2016-03-01 09:35:00,38.99,39.07,38.99,39.03,25810.0,29.7801,29.8412,29.7801,29.8106,25810.0
2016-03-01 09:40:00,39.03,39.08,39.01,39.03,11866.0,29.8106,29.8488,29.7953,29.8106,11866.0
2016-03-01 09:45:00,39.04,39.05,38.93,38.96,99230.0,29.8183,29.8259,29.7342,29.7572,99230.0
2016-03-01 09:50:00,38.97,38.98,38.89,38.91,53557.0,29.7648,29.7724,29.7037,29.719,53557.0
2016-03-01 09:55:00,38.92,38.95,38.85,38.89,11291.0,29.7266,29.7495,29.6731,29.7037,11291.0
2016-03-01 10:00:00,38.88,38.94,38.88,38.88,12172.0,29.6961,29.7419,29.6961,29.6961,12172.0
2016-03-01 10:05:00,38.89,38.96,38.85,38.96,18412.0,29.7037,29.7572,29.6731,29.7572,18412.0
2016-03-01 10:10:00,38.97,39.02,38.97,39.02,53351.0,29.7648,29.803,29.7648,29.803,53351.0
2016-03-01 10:15:00,39.02,39.09,38.99,39.09,16603.0,29.803,29.8564,29.7801,29.8564,16603.0
2016-03-01 10:20:00,39.11,39.26,39.1,39.26,21913.0,29.8717,29.9863,29.8641,29.9863,21913.0
2016-03-01 10:25:00,39.28,39.41,39.28,39.38,37824.0,30.0016,30.1009,30.0016,30.0779,37824.0
2016-03-01 10:30:00,39.39,39.51,39.36,39.47,42194.0,30.0856,30.1772,30.0627,30.1467,42194.0
2016-03-01 10:35:00,39.47,39.58,39.47,39.55,27822.0,30.1467,30.2307,30.1467,30.2078,27822.0
2016-03-01 10:40:00,39.55,39.6,39.54,39.6,11287.0,30.2078,30.246,30.2001,30.246,11287.0
2016-03-01 10:45:00,39.6,39.62,39.58,39.6,22223.0,30.246,30.2613,30.2307,30.246,22223.0
2016-03-01 10:50:00,39.61,39.61,39.58,39.59,31625.0,30.2536,30.2536,30.2307,30.2383,31625.0
2016-03-01 10:55:00,39.58,39.59,39.42,39.49,43614.0,30.2307,30.2383,30.1085,30.162,43614.0
2016-03-01 11:00:00,39.49,39.51,39.43,39.44,19764.0,30.162,30.1772,30.1161,30.1238,19764.0
2016-03-01 11:05:00,39.43,39.48,39.43,39.48,16627.0,30.1161,30.1543,30.1161,30.1543,16627.0
2016-03-01 11:10:00,39.48,39.54,39.47,39.52,11555.0,30.1543,30.2001,30.1467,30.1849,11555.0
2016-03-01 11:15:00,39.53,39.59,39.52,39.58,13597.0,30.1925,30.2383,30.1849,30.2307,13597.0
2016-03-01 11:20:00,39.58,39.6,39.57,39.59,49458.0,30.2307,30.246,30.2231,30.2383,49458.0
2016-03-01 11:25:00,39.6,39.68,39.6,39.67,83230.0,30.246,30.3071,30.246,30.2994,83230.0
2016-03-01 11:30:00,39.67,39.67,39.54,39.61,63053.0,30.2994,30.2994,30.2001,30.2536,63053.0
2016-03-01 11:35:00,39.62,39.69,39.61,39.69,18963.0,30.2613,30.3147,30.2536,30.3147,18963.0
2016-03-01 11:40:00,39.7,39.72,39.64,39.64,13417.0,30.3224,30.3376,30.2765,30.2765,13417.0
2016-03-01 11:45:00,39.64,39.67,39.62,39.64,7256.0,30.2765,30.2994,30.2613,30.2765,7256.0
2016-03-01 11:50:00,39.65,39.67,39.6,39.66,14338.0,30.2842,30.2994,30.246,30.2918,14338.0
2016-03-01 11:55:00,39.66,39.68,39.61,39.65,13003.0,30.2918,30.3071,30.2536,30.2842,13003.0
2016-03-01 12:00:00,39.66,39.72,39.66,39.72,34566.0,30.2918,30.3376,30.2918,30.3376,34566.0
2016-03-01 12:05:00,39.72,39.78,39.72,39.77,29190.0,30.3376,30.3835,30.3376,30.3758,29190.0
2016-03-01 12:10:00,39.77,39.78,39.71,39.72,14186.0,30.3758,30.3835,30.33,30.3376,14186.0
2016-03-01 12:15:00,39.72,39.78,39.72,39.78,14413.0,30.3376,30.3835,30.3376,30.3835,14413.0
2016-03-01 12:20:00,39.78,39.79,39.7,39.73,89479.0,30.3835,30.3911,30.3224,30.3453,89479.0
2016-03-01 12:25:00,39.73,39.74,39.66,39.74,39800.0,30.3453,30.3529,30.2918,30.3529,39800.0
2016-03-01 12:30:00,39.74,39.76,39.68,39.72,38140.0,30.3529,30.3682,30.3071,30.3376,38140.0
2016-03-01 12:35:00,39.72,39.74,39.72,39.74,7159.0,30.3376,30.3529,30.3376,30.3529,7159.0
2016-03-01 12:40:00,39.74,39.78,39.73,39.77,12037.0,30.3529,30.3835,30.3453,30.3758,12037.0
2016-03-01 12:45:00,39.77,39.79,39.73,39.74,52382.0,30.3758,30.3911,30.3453,30.3529,52382.0
2016-03-01 12:50:00,39.75,39.78,39.69,39.71,15752.0,30.3605,30.3835,30.3147,30.33,15752.0
2016-03-01 12:55:00,39.72,39.78,39.7,39.77,18117.0,30.3376,30.3835,30.3224,30.3758,18117.0
2016-03-01 13:00:00,39.77,39.77,39.71,39.76,27182.0,30.3758,30.3758,30.33,30.3682,27182.0
2016-03-01 13:05:00,39.75,39.79,39.69,39.72,62649.0,30.3605,30.3911,30.3147,30.3376,62649.0
2016-03-01 13:10:00,39.72,39.73,39.69,39.72,16679.0,30.3376,30.3453,30.3147,30.3376,16679.0
2016-03-01 13:15:00,39.72,39.78,39.71,39.71,31118.0,30.3376,30.3835,30.33,30.33,31118.0
2016-03-01 13:20:00,39.71,39.76,39.7,39.72,35799.0,30.33,30.3682,30.3224,30.3376,35799.0
2016-03-01 13:25:00,39.73,39.75,39.73,39.74,7404.0,30.3453,30.3605,30.3453,30.3529,7404.0
2016-03-01 13:30:00,39.75,39.78,39.71,39.73,73087.0,30.3605,30.3835,30.33,30.3453,73087.0
2016-03-01 13:35:00,39.72,39.75,39.71,39.74,37929.0,30.3376,30.3605,30.33,30.3529,37929.0
2016-03-01 13:40:00,39.75,39.79,39.72,39.73,60576.0,30.3605,30.3911,30.3376,30.3453,60576.0
2016-03-01 13:45:00,39.72,39.84,39.71,39.84,63047.0,30.3376,30.4293,30.33,30.4293,63047.0
2016-03-01 13:50:00,39.84,39.86,39.82,39.85,12710.0,30.4293,30.4446,30.414,30.4369,12710.0
2016-03-01 13:55:00,39.85,39.87,39.82,39.87,20536.0,30.4369,30.4522,30.414,30.4522,20536.0
2016-03-01 14:00:00,39.87,39.88,39.85,39.86,14467.0,30.4522,30.4598,30.4369,30.4446,14467.0
2016-03-01 14:05:00,39.87,39.91,39.86,39.9,24385.0,30.4522,30.4828,30.4446,30.4751,24385.0
2016-03-01 14:10:00,39.9,39.92,39.88,39.91,40912.0,30.4751,30.4904,30.4598,30.4828,40912.0
2016-03-01 14:15:00,39.91,39.92,39.88,39.9,42541.0,30.4828,30.4904,30.4598,30.4751,42541.0
2016-03-01 14:20:00,39.9,39.94,39.89,39.93,21229.0,30.4751,30.5057,30.4675,30.498,21229.0
2016-03-01 14:25:00,39.92,39.93,39.88,39.92,24497.0,30.4904,30.498,30.4598,30.4904,24497.0
2016-03-01 14:30:00,39.93,39.93,39.86,39.89,60750.0,30.498,30.498,30.4446,30.4675,60750.0
2016-03-01 14:35:00,39.89,39.97,39.88,39.96,40841.0,30.4675,30.5286,30.4598,30.5209,40841.0
2016-03-01 14:40:00,39.97,40.04,39.95,39.99,108705.0,30.5286,30.582,30.5133,30.5439,108705.0
2016-03-01 14:45:00,40.0,40.04,39.97,40.01,157261.0,30.5515,30.582,30.5286,30.5591,157261.0
2016-03-01 14:50:00,40.02,40.02,39.97,40.01,192528.0,30.5668,30.5668,30.5286,30.5591,192528.0
2016-03-01 14:55:00,40.01,40.09,40.0,40.09,94766.0,30.5591,30.6202,30.5515,30.6202,94766.0
2016-03-01 15:00:00,40.09,40.12,40.05,40.07,167170.0,30.6202,30.6431,30.5897,30.605,167170.0
2016-03-01 15:05:00,40.08,40.19,40.05,40.18,104124.0,30.6126,30.6966,30.5897,30.689,104124.0
2016-03-01 15:10:00,40.17,40.18,40.07,40.18,70533.0,30.6813,30.689,30.605,30.689,70533.0
2016-03-01 15:15:00,40.17,40.2,40.13,40.18,117072.0,30.6813,30.7042,30.6508,30.689,117072.0
2016-03-01 15:20:00,40.18,40.21,40.14,40.16,113437.0,30.689,30.7119,30.6584,30.6737,113437.0
2016-03-01 15:25:00,40.15,40.18,40.14,40.15,59538.0,30.6661,30.689,30.6584,30.6661,59538.0
2016-03-01 15:30:00,40.15,40.16,40.05,40.06,92974.0,30.6661,30.6737,30.5897,30.5973,92974.0
2016-03-01 15:35:00,40.06,40.09,40.02,40.02,66750.0,30.5973,30.6202,30.5668,30.5668,66750.0
2016-03-01 15:40:00,40.02,40.05,39.98,40.03,101427.0,30.5668,30.5897,30.5362,30.5744,101427.0
2016-03-01 15:45:00,40.04,40.07,40.04,40.07,98873.0,30.582,30.605,30.582,30.605,98873.0
2016-03-01 15:50:00,40.06,40.09,40.06,40.09,103319.0,30.5973,30.6202,30.5973,30.6202,103319.0
2016-03-01 15:55:00,40.09,40.29,40.09,40.27,444194.0,30.6202,30.773,30.6202,30.7577,444194.0
2016-03-02 09:30:00,40.12,40.29,39.81,40.13,35727.0,30.6431,30.773,30.4064,30.6508,35727.0
2016-03-02 09:35:00,40.12,40.14,40.02,40.09,23955.0,30.6431,30.6584,30.5668,30.6202,23955.0
2016-03-02 09:40:00,40.08,40.16,40.08,40.16,43228.0,30.6126,30.6737,30.6126,30.6737,43228.0
2016-03-02 09:45:00,40.16,40.25,40.13,40.25,48082.0,30.6737,30.7424,30.6508,30.7424,48082.0
2016-03-02 09:50:00,40.25,40.28,40.14,40.15,25987.0,30.7424,30.7654,30.6584,30.6661,25987.0
2016-03-02 09:55:00,40.12,40.16,40.05,40.09,20453.0,30.6431,30.6737,30.5897,30.6202,20453.0
2016-03-02 10:00:00,40.09,40.16,40.08,40.09,11260.0,30.6202,30.6737,30.6126,30.6202,11260.0
2016-03-02 10:05:00,40.09,40.16,40.08,40.15,11391.0,30.6202,30.6737,30.6126,30.6661,11391.0
2016-03-02 10:10:00,40.15,40.28,40.15,40.28,17562.0,30.6661,30.7654,30.6661,30.7654,17562.0
2016-03-02 10:15:00,40.28,40.3,40.25,40.27,14436.0,30.7654,30.7806,30.7424,30.7577,14436.0
2016-03-02 10:20:00,40.27,40.29,40.25,40.29,9753.0,30.7577,30.773,30.7424,30.773,9753.0
2016-03-02 10:25:00,40.29,40.3,40.26,40.27,16968.0,30.773,30.7806,30.7501,30.7577,16968.0
2016-03-02 10:30:00,40.27,40.28,40.18,40.26,17721.0,30.7577,30.7654,30.689,30.7501,17721.0
2016-03-02 10:35:00,40.27,40.29,40.23,40.24,10711.0,30.7577,30.773,30.7272,30.7348,10711.0
2016-03-02 10:40:00,40.24,40.26,40.2,40.23,12610.0,30.7348,30.7501,30.7042,30.7272,12610.0
2016-03-02 10:45:00,40.23,40.27,40.23,40.26,6544.0,30.7272,30.7577,30.7272,30.7501,6544.0
2016-03-02 10:50:00,40.26,40.28,40.24,40.28,14338.0,30.7501,30.7654,30.7348,30.7654,14338.0
2016-03-02 10:55:00,40.28,40.3,40.26,40.29,10460.0,30.7654,30.7806,30.7501,30.773,10460.0
2016-03-02 11:00:00,40.29,40.31,40.26,40.28,34436.0,30.773,30.7883,30.7501,30.7654,34436.0
2016-03-02 11:05:00,40.28,40.32,40.28,40.29,26232.0,30.7654,30.7959,30.7654,30.773,26232.0
2016-03-02 11:10:00,40.28,40.35,40.28,40.34,9698.0,30.7654,30.8188,30.7654,30.8112,9698.0
2016-03-02 11:15:00,40.35,40.41,40.34,40.4,16182.0,30.8188,30.8646,30.8112,30.857,16182.0
2016-03-02 11:20:00,40.4,40.4,40.32,40.34,62231.0,30.857,30.857,30.7959,30.8112,62231.0
2016-03-02 11:25:00,40.34,40.4,40.33,40.39,31389.0,30.8112,30.857,30.8035,30.8494,31389.0
2016-03-02 11:30:00,40.39,40.43,40.37,40.43,22917.0,30.8494,30.8799,30.8341,30.8799,22917.0
2016-03-02 11:35:00,40.43,40.45,40.38,40.44,24447.0,30.8799,30.8952,30.8417,30.8876,24447.0
2016-03-02 11:40:00,40.44,40.46,40.42,40.44,10871.0,30.8876,30.9028,30.8723,30.8876,10871.0
2016-03-02 11:45:00,40.46,40.49,40.4,40.4,29033.0,30.9028,30.9257,30.857,30.857,29033.0
2016-03-02 11:50:00,40.39,40.39,40.34,40.38,12430.0,30.8494,30.8494,30.8112,30.8417,12430.0
2016-03-02 11:55:00,40.37,40.38,40.33,40.33,11742.0,30.8341,30.8417,30.8035,30.8035,11742.0
2016-03-02 12:00:00,40.33,40.34,40.28,40.29,13921.0,30.8035,30.8112,30.7654,30.773,13921.0
2016-03-02 12:05:00,40.3,40.3,40.27,40.29,11135.0,30.7806,30.7806,30.7577,30.773,11135.0
2016-03-02 12:10:00,40.29,40.31,40.28,40.3,12011.0,30.773,30.7883,30.7654,30.7806,12011.0
2016-03-02 12:15:00,40.29,40.31,40.28,40.28,6310.0,30.773,30.7883,30.7654,30.7654,6310.0
2016-03-02 12:20:00,40.28,40.3,40.28,40.29,16839.0,30.7654,30.7806,30.7654,30.773,16839.0
2016-03-02 12:25:00,40.28,40.31,40.26,40.28,15880.0,30.7654,30.7883,30.7501,30.7654,15880.0
2016-03-02 12:30:00,40.28,40.28,40.21,40.24,8563.0,30.7654,30.7654,30.7119,30.7348,8563.0
2016-03-02 12:35:00,40.23,40.28,40.23,40.27,7366.0,30.7272,30.7654,30.7272,30.7577,7366.0
2016-03-02 12:40:00,40.27,40.3,40.27,40.27,14230.0,30.7577,30.7806,30.7577,30.7577,14230.0
2016-03-02 12:45:00,40.28,40.29,40.27,40.29,3874.0,30.7654,30.773,30.7577,30.773,3874.0
2016-03-02 12:50:00,40.29,40.29,40.23,40.23,17888.0,30.773,30.773,30.7272,30.7272,17888.0
2016-03-02 12:55:00,40.23,40.26,40.21,40.26,10549.0,30.7272,30.7501,30.7119,30.7501,10549.0
2016-03-02 13:00:00,40.26,40.27,40.24,40.24,4916.0,30.7501,30.7577,30.7348,30.7348,4916.0
2016-03-02 13:05:00,40.23,40.24,40.22,40.24,4582.0,30.7272,30.7348,30.7195,30.7348,4582.0
2016-03-02 13:10:00,40.24,40.26,40.23,40.25,10695.0,30.7348,30.7501,30.7272,30.7424,10695.0
2016-03-02 13:15:00,40.25,40.26,40.24,40.25,2364.0,30.7424,30.7501,30.7348,30.7424,2364.0
2016-03-02 13:20:00,40.25,40.3,40.24,40.29,9339.0,30.7424,30.7806,30.7348,30.773,9339.0
2016-03-02 13:25:00,40.3,40.3,40.28,40.29,10456.0,30.7806,30.7806,30.7654,30.773,10456.0
2016-03-02 13:30:00,40.3,40.3,40.26,40.29,10113.0,30.7806,30.7806,30.7501,30.773,10113.0
2016-03-02 13:35:00,40.28,40.29,40.25,40.25,27344.0,30.7654,30.773,30.7424,30.7424,27344.0
2016-03-02 13:40:00,40.26,40.3,40.25,40.3,9860.0,30.7501,30.7806,30.7424,30.7806,9860.0
2016-03-02 13:45:00,40.3,40.31,40.29,40.29,6241.0,30.7806,30.7883,30.773,30.773,6241.0
2016-03-02 13:50:00,40.3,40.32,40.29,40.32,15174.0,30.7806,30.7959,30.773,30.7959,15174.0
2016-03-02 13:55:00,40.32,40.32,40.27,40.27,10292.0,30.7959,30.7959,30.7577,30.7577,10292.0
2016-03-02 14:00:00,40.28,40.3,40.27,40.3,7044.0,30.7654,30.7806,30.7577,30.7806,7044.0
2016-03-02 14:05:00,40.3,40.31,40.27,40.28,23131.0,30.7806,30.7883,30.7577,30.7654,23131.0
2016-03-02 14:10:00,40.27,40.27,40.22,40.25,12054.0,30.7577,30.7577,30.7195,30.7424,12054.0
2016-03-02 14:15:00,40.25,40.29,40.24,40.28,13927.0,30.7424,30.773,30.7348,30.7654,13927.0
2016-03-02 14:20:00,40.27,40.31,40.27,40.3,9885.0,30.7577,30.7883,30.7577,30.7806,9885.0
2016-03-02 14:25:00,40.3,40.35,40.29,40.35,12182.0,30.7806,30.8188,30.773,30.8188,12182.0
2016-03-02 14:30:00,40.35,40.4,40.34,40.4,17639.0,30.8188,30.857,30.8112,30.857,17639.0
2016-03-02 14:35:00,40.4,40.43,40.39,40.43,17201.0,30.857,30.8799,30.8494,30.8799,17201.0
2016-03-02 14:40:00,40.42,40.47,40.42,40.43,13115.0,30.8723,30.9105,30.8723,30.8799,13115.0
2016-03-02 14:45:00,40.42,40.43,40.41,40.41,7969.0,30.8723,30.8799,30.8646,30.8646,7969.0
2016-03-02 14:50:00,40.42,40.45,40.42,40.44,20480.0,30.8723,30.8952,30.8723,30.8876,20480.0
2016-03-02 14:55:00,40.44,40.44,40.41,40.41,18599.0,30.8876,30.8876,30.8646,30.8646,18599.0
2016-03-02 15:00:00,40.41,40.42,40.37,40.38,24772.0,30.8646,30.8723,30.8341,30.8417,24772.0
2016-03-02 15:05:00,40.37,40.38,40.34,40.34,21835.0,30.8341,30.8417,30.8112,30.8112,21835.0
2016-03-02 15:10:00,40.35,40.35,40.34,40.35,19310.0,30.8188,30.8188,30.8112,30.8188,19310.0
2016-03-02 15:15:00,40.35,40.39,40.34,40.39,52033.0,30.8188,30.8494,30.8112,30.8494,52033.0
2016-03-02 15:20:00,40.38,40.43,40.38,40.42,28965.0,30.8417,30.8799,30.8417,30.8723,28965.0
2016-03-02 15:25:00,40.41,40.42,40.38,40.38,33331.0,30.8646,30.8723,30.8417,30.8417,33331.0
2016-03-02 15:30:00,40.38,40.42,40.35,40.4,35159.0,30.8417,30.8723,30.8188,30.857,35159.0
2016-03-02 15:35:00,40.4,40.4,40.37,40.38,56319.0,30.857,30.857,30.8341,30.8417,56319.0
2016-03-02 15:40:00,40.38,40.4,40.36,40.37,53408.0,30.8417,30.857,30.8265,30.8341,53408.0
2016-03-02 15:45:00,40.36,40.38,40.35,40.36,56485.0,30.8265,30.8417,30.8188,30.8265,56485.0
2016-03-02 15:50:00,40.36,40.38,40.35,40.38,58102.0,30.8265,30.8417,30.8188,30.8417,58102.0
2016-03-02 15:55:00,40.38,40.49,40.38,40.47,162886.0,30.8417,30.9257,30.8417,30.9105,162886.0
2016-03-03 09:30:00,40.47,40.58,40.35,40.56,18579.0,30.9105,30.9945,30.8188,30.9792,18579.0
2016-03-03 09:35:00,40.56,40.59,40.37,40.4,6536.0,30.9792,31.0021,30.8341,30.857,6536.0
2016-03-03 09:40:00,40.4,40.47,40.34,40.35,6088.0,30.857,30.9105,30.8112,30.8188,6088.0
2016-03-03 09:45:00,40.34,40.5,40.33,40.46,111031.0,30.8112,30.9334,30.8035,30.9028,111031.0
2016-03-03 09:50:00,40.45,40.56,40.45,40.48,19111.0,30.8952,30.9792,30.8952,30.9181,19111.0
2016-03-03 09:55:00,40.48,40.5,40.42,40.45,33446.0,30.9181,30.9334,30.8723,30.8952,33446.0
2016-03-03 10:00:00,40.46,40.5,40.44,40.48,21715.0,30.9028,30.9334,30.8876,30.9181,21715.0
2016-03-03 10:05:00,40.48,40.5,40.45,40.46,12915.0,30.9181,30.9334,30.8952,30.9028,12915.0
2016-03-03 10:10:00,40.45,40.48,40.4,40.41,13268.0,30.8952,30.9181,30.857,30.8646,13268.0
2016-03-03 10:15:00,40.41,40.6,40.41,40.6,62469.0,30.8646,31.0098,30.8646,31.0098,62469.0
2016-03-03 10:20:00,40.61,40.61,40.56,40.56,10440.0,31.0174,31.0174,30.9792,30.9792,10440.0
2016-03-03 10:25:00,40.56,40.56,40.51,40.54,13265.0,30.9792,30.9792,30.941,30.9639,13265.0
2016-03-03 10:30:00,40.54,40.62,40.54,40.61,8636.0,30.9639,31.025,30.9639,31.0174,8636.0
2016-03-03 10:35:00,40.61,40.64,40.6,40.61,16169.0,31.0174,31.0403,31.0098,31.0174,16169.0
2016-03-03 10:40:00,40.61,40.62,40.59,40.59,11759.0,31.0174,31.025,31.0021,31.0021,11759.0
2016-03-03 10:45:00,40.59,40.68,40.58,40.68,16485.0,31.0021,31.0709,30.9945,31.0709,16485.0
2016-03-03 10:50:00,40.68,40.72,40.66,40.71,8803.0,31.0709,31.1014,31.0556,31.0938,8803.0
2016-03-03 10:55:00,40.72,40.81,40.72,40.8,24989.0,31.1014,31.1702,31.1014,31.1625,24989.0
2016-03-03 11:00:00,40.8,40.81,40.79,40.8,20002.0,31.1625,31.1702,31.1549,31.1625,20002.0
2016-03-03 11:05:00,40.79,40.86,40.79,40.85,27171.0,31.1549,31.2083,31.1549,31.2007,27171.0
2016-03-03 11:10:00,40.85,40.9,40.84,40.86,39870.0,31.2007,31.2389,31.1931,31.2083,39870.0
2016-03-03 11:15:00,40.87,40.88,40.87,40.87,4736.0,31.216,31.2236,31.216,31.216,4736.0
2016-03-03 11:20:00,40.87,40.88,40.74,40.74,34725.0,31.216,31.2236,31.1167,31.1167,34725.0
2016-03-03 11:25:00,40.74,40.75,40.72,40.73,37689.0,31.1167,31.1243,31.1014,31.1091,37689.0
2016-03-03 11:30:00,40.72,40.77,40.72,40.72,31457.0,31.1014,31.1396,31.1014,31.1014,31457.0
2016-03-03 11:35:00,40.72,40.72,40.69,40.71,10496.0,31.1014,31.1014,31.0785,31.0938,10496.0
2016-03-03 11:40:00,40.71,40.72,40.68,40.69,26096.0,31.0938,31.1014,31.0709,31.0785,26096.0
2016-03-03 11:45:00,40.69,40.73,40.68,40.69,15942.0,31.0785,31.1091,31.0709,31.0785,15942.0
2016-03-03 11:50:00,40.69,40.73,40.69,40.69,14279.0,31.0785,31.1091,31.0785,31.0785,14279.0
2016-03-03 11:55:00,40.7,40.73,40.67,40.73,12161.0,31.0861,31.1091,31.0632,31.1091,12161.0
2016-03-03 12:00:00,40.72,40.84,40.72,40.81,28570.0,31.1014,31.1931,31.1014,31.1702,28570.0
2016-03-03 12:05:00,40.81,40.82,40.74,40.76,13861.0,31.1702,31.1778,31.1167,31.132,13861.0
2016-03-03 12:10:00,40.75,40.76,40.73,40.75,15701.0,31.1243,31.132,31.1091,31.1243,15701.0
2016-03-03 12:15:00,40.74,40.75,40.73,40.73,5792.0,31.1167,31.1243,31.1091,31.1091,5792.0
2016-03-03 12:20:00,40.74,40.77,40.72,40.73,355136.0,31.1167,31.1396,31.1014,31.1091,355136.0
2016-03-03 12:25:00,40.74,40.74,40.69,40.7,17644.0,31.1167,31.1167,31.0785,31.0861,17644.0
2016-03-03 12:30:00,40.7,40.76,40.7,40.74,25184.0,31.0861,31.132,31.0861,31.1167,25184.0
2016-03-03 12:35:00,40.74,40.76,40.74,40.75,12183.0,31.1167,31.132,31.1167,31.1243,12183.0
2016-03-03 12:40:00,40.76,40.76,40.73,40.74,3919.0,31.132,31.132,31.1091,31.1167,3919.0
2016-03-03 12:45:00,40.73,40.75,40.72,40.73,15220.0,31.1091,31.1243,31.1014,31.1091,15220.0
2016-03-03 12:50:00,40.74,40.76,40.72,40.76,6891.0,31.1167,31.132,31.1014,31.132,6891.0
2016-03-03 12:55:00,40.75,40.77,40.75,40.75,20611.0,31.1243,31.1396,31.1243,31.1243,20611.0
2016-03-03 13:00:00,40.75,40.79,40.75,40.76,15919.0,31.1243,31.1549,31.1243,31.132,15919.0
2016-03-03 13:05:00,40.77,40.78,40.74,40.75,10298.0,31.1396,31.1472,31.1167,31.1243,10298.0
2016-03-03 13:10:00,40.75,40.79,40.73,40.79,11383.0,31.1243,31.1549,31.1091,31.1549,11383.0
2016-03-03 13:15:00,40.79,40.79,40.73,40.76,22227.0,31.1549,31.1549,31.1091,31.132,22227.0
2016-03-03 13:20:00,40.77,40.81,40.76,40.8,9022.0,31.1396,31.1702,31.132,31.1625,9022.0
2016-03-03 13:25:00,40.8,40.81,40.76,40.77,11107.0,31.1625,31.1702,31.132,31.1396,11107.0
2016-03-03 13:30:00,40.78,40.82,40.78,40.81,10926.0,31.1472,31.1778,31.1472,31.1702,10926.0
2016-03-03 13:35:00,40.82,40.83,40.77,40.8,15068.0,31.1778,31.1854,31.1396,31.1625,15068.0
2016-03-03 13:40:00,40.81,40.82,40.79,40.82,11001.0,31.1702,31.1778,31.1549,31.1778,11001.0
2016-03-03 13:45:00,40.82,40.87,40.81,40.86,13892.0,31.1778,31.216,31.1702,31.2083,13892.0
2016-03-03 13:50:00,40.87,40.9,40.83,40.83,22124.0,31.216,31.2389,31.1854,31.1854,22124.0
2016-03-03 13:55:00,40.83,40.87,40.81,40.87,24225.0,31.1854,31.216,31.1702,31.216,24225.0
2016-03-03 14:00:00,40.86,40.87,40.84,40.85,8189.0,31.2083,31.216,31.1931,31.2007,8189.0
2016-03-03 14:05:00,40.85,40.85,40.81,40.83,11570.0,31.2007,31.2007,31.1702,31.1854,11570.0
2016-03-03 14:10:00,40.83,40.83,40.78,40.81,15279.0,31.1854,31.1854,31.1472,31.1702,15279.0
2016-03-03 14:15:00,40.81,40.81,40.78,40.8,11206.0,31.1702,31.1702,31.1472,31.1625,11206.0
2016-03-03 14:20:00,40.8,40.87,40.8,40.86,26346.0,31.1625,31.216,31.1625,31.2083,26346.0
2016-03-03 14:25:00,40.87,40.91,40.84,40.84,15863.0,31.216,31.2465,31.1931,31.1931,15863.0
2016-03-03 14:30:00,40.85,40.89,40.83,40.89,17449.0,31.2007,31.2313,31.1854,31.2313,17449.0
2016-03-03 14:35:00,40.89,40.93,40.89,40.91,14056.0,31.2313,31.2618,31.2313,31.2465,14056.0
2016-03-03 14:40:00,40.91,40.92,40.89,40.92,7566.0,31.2465,31.2542,31.2313,31.2542,7566.0
2016-03-03 14:45:00,40.92,40.95,40.91,40.95,13043.0,31.2542,31.2771,31.2465,31.2771,13043.0
2016-03-03 14:50:00,40.95,40.96,40.9,40.9,9989.0,31.2771,31.2847,31.2389,31.2389,9989.0
2016-03-03 14:55:00,40.9,40.92,40.9,40.91,7876.0,31.2389,31.2542,31.2389,31.2465,7876.0
2016-03-03 15:00:00,40.9,40.94,40.89,40.92,17021.0,31.2389,31.2695,31.2313,31.2542,17021.0
2016-03-03 15:05:00,40.92,40.92,40.89,40.91,11888.0,31.2542,31.2542,31.2313,31.2465,11888.0
2016-03-03 15:10:00,40.9,40.96,40.89,40.95,42753.0,31.2389,31.2847,31.2313,31.2771,42753.0
2016-03-03 15:15:00,40.95,40.96,40.93,40.95,22024.0,31.2771,31.2847,31.2618,31.2771,22024.0
2016-03-03 15:20:00,40.95,40.98,40.93,40.97,20771.0,31.2771,31.3,31.2618,31.2924,20771.0
2016-03-03 15:25:00,40.97,41.01,40.95,40.99,40665.0,31.2924,31.3229,31.2771,31.3076,40665.0
2016-03-03 15:30:00,41.0,41.0,40.93,40.94,30870.0,31.3153,31.3153,31.2618,31.2695,30870.0
2016-03-03 15:35:00,40.95,41.02,40.94,40.99,28273.0,31.2771,31.3306,31.2695,31.3076,28273.0
2016-03-03 15:40:00,41.0,41.02,40.99,41.0,23873.0,31.3153,31.3306,31.3076,31.3153,23873.0
2016-03-03 15:45:00,41.0,41.02,41.0,41.02,32610.0,31.3153,31.3306,31.3153,31.3306,32610.0
2016-03-03 15:50:00,41.02,41.02,40.98,41.0,45645.0,31.3306,31.3306,31.3,31.3153,45645.0
2016-03-03 15:55:00,41.01,41.05,40.99,41.02,200503.0,31.3229,31.3535,31.3076,31.3306,200503.0
2016-03-04 09:30:00,40.94,41.05,40.93,40.99,35025.0,31.2695,31.3535,31.2618,31.3076,35025.0
2016-03-04 09:35:00,40.95,41.0,40.91,41.0,25051.0,31.2771,31.3153,31.2465,31.3153,25051.0
2016-03-04 09:40:00,41.0,41.11,40.96,41.11,34207.0,31.3153,31.3993,31.2847,31.3993,34207.0
2016-03-04 09:45:00,41.1,41.13,41.06,41.11,26498.0,31.3917,31.4146,31.3611,31.3993,26498.0
2016-03-04 09:50:00,41.1,41.16,41.09,41.11,47927.0,31.3917,31.4375,31.384,31.3993,47927.0
2016-03-04 09:55:00,41.1,41.11,41.02,41.07,37125.0,31.3917,31.3993,31.3306,31.3687,37125.0
2016-03-04 10:00:00,41.07,41.1,41.02,41.08,54567.0,31.3687,31.3917,31.3306,31.3764,54567.0
2016-03-04 10:05:00,41.08,41.12,41.06,41.09,13757.0,31.3764,31.4069,31.3611,31.384,13757.0
2016-03-04 10:10:00,41.1,41.17,41.08,41.17,22704.0,31.3917,31.4451,31.3764,31.4451,22704.0
2016-03-04 10:15:00,41.17,41.2,41.16,41.18,14563.0,31.4451,31.468,31.4375,31.4528,14563.0
2016-03-04 10:20:00,41.18,41.2,41.18,41.19,20808.0,31.4528,31.468,31.4528,31.4604,20808.0
2016-03-04 10:25:00,41.19,41.23,41.18,41.22,10471.0,31.4604,31.491,31.4528,31.4833,10471.0
2016-03-04 10:30:00,41.22,41.25,41.21,41.24,12893.0,31.4833,31.5062,31.4757,31.4986,12893.0
2016-03-04 10:35:00,41.24,41.3,41.23,41.3,11741.0,31.4986,31.5444,31.491,31.5444,11741.0
2016-03-04 10:40:00,41.29,41.32,41.28,41.31,32048.0,31.5368,31.5597,31.5291,31.5521,32048.0
2016-03-04 10:45:00,41.32,41.32,41.3,41.31,15765.0,31.5597,31.5597,31.5444,31.5521,15765.0
2016-03-04 10:50:00,41.31,41.31,41.28,41.28,26934.0,31.5521,31.5521,31.5291,31.5291,26934.0
2016-03-04 10:55:00,41.27,41.29,41.24,41.28,22363.0,31.5215,31.5368,31.4986,31.5291,22363.0
2016-03-04 11:00:00,41.29,41.31,41.27,41.3,23866.0,31.5368,31.5521,31.5215,31.5444,23866.0
2016-03-04 11:05:00,41.3,41.35,41.29,41.35,19073.0,31.5444,31.5826,31.5368,31.5826,19073.0
2016-03-04 11:10:00,41.34,41.37,41.33,41.36,13133.0,31.575,31.5979,31.5673,31.5902,13133.0
2016-03-04 11:15:00,41.35,41.45,41.35,41.45,18575.0,31.5826,31.659,31.5826,31.659,18575.0
2016-03-04 11:20:00,41.45,41.47,41.39,41.41,279479.0,31.659,31.6743,31.6132,31.6284,279479.0
2016-03-04 11:25:00,41.41,41.43,41.38,41.39,14159.0,31.6284,31.6437,31.6055,31.6132,14159.0
2016-03-04 11:30:00,41.39,41.4,41.32,41.32,8687.0,31.6132,31.6208,31.5597,31.5597,8687.0
2016-03-04 11:35:00,41.32,41.34,41.3,41.3,19461.0,31.5597,31.575,31.5444,31.5444,19461.0
2016-03-04 11:40:00,41.29,41.38,41.29,41.38,28562.0,31.5368,31.6055,31.5368,31.6055,28562.0
2016-03-04 11:45:00,41.38,41.4,41.36,41.4,15583.0,31.6055,31.6208,31.5902,31.6208,15583.0
2016-03-04 11:50:00,41.4,41.42,41.37,41.41,10263.0,31.6208,31.6361,31.5979,31.6284,10263.0
2016-03-04 11:55:00,41.41,41.42,41.37,41.4,8023.0,31.6284,31.6361,31.5979,31.6208,8023.0
2016-03-04 12:00:00,41.4,41.42,41.39,41.4,13585.0,31.6208,31.6361,31.6132,31.6208,13585.0
2016-03-04 12:05:00,41.39,41.42,41.37,41.4,11168.0,31.6132,31.6361,31.5979,31.6208,11168.0
2016-03-04 12:10:00,41.4,41.45,41.39,41.44,11717.0,31.6208,31.659,31.6132,31.6513,11717.0
2016-03-04 12:15:00,41.44,41.46,41.43,41.43,11820.0,31.6513,31.6666,31.6437,31.6437,11820.0
2016-03-04 12:20:00,41.42,41.45,41.39,41.44,26413.0,31.6361,31.659,31.6132,31.6513,26413.0
2016-03-04 12:25:00,41.44,41.44,41.4,41.41,26743.0,31.6513,31.6513,31.6208,31.6284,26743.0
2016-03-04 12:30:00,41.41,41.41,41.39,41.4,12895.0,31.6284,31.6284,31.6132,31.6208,12895.0
2016-03-04 12:35:00,41.4,41.44,41.39,41.39,13886.0,31.6208,31.6513,31.6132,31.6132,13886.0
2016-03-04 12:40:00,41.4,41.4,41.37,41.37,22769.0,31.6208,31.6208,31.5979,31.5979,22769.0
2016-03-04 12:45:00,41.38,41.4,41.37,41.39,21079.0,31.6055,31.6208,31.5979,31.6132,21079.0
2016-03-04 12:50:00,41.4,41.47,41.39,41.45,166924.0,31.6208,31.6743,31.6132,31.659,166924.0
2016-03-04 12:55:00,41.45,41.46,41.42,41.43,7171.0,31.659,31.6666,31.6361,31.6437,7171.0
2016-03-04 13:00:00,41.42,41.47,41.41,41.46,16084.0,31.6361,31.6743,31.6284,31.6666,16084.0
2016-03-04 13:05:00,41.47,41.47,41.45,41.47,13462.0,31.6743,31.6743,31.659,31.6743,13462.0
2016-03-04 13:10:00,41.46,41.47,41.39,41.41,25300.0,31.6666,31.6743,31.6132,31.6284,25300.0
2016-03-04 13:15:00,41.41,41.45,41.41,41.45,9063.0,31.6284,31.659,31.6284,31.659,9063.0
2016-03-04 13:20:00,41.45,41.45,41.42,41.43,13176.0,31.659,31.659,31.6361,31.6437,13176.0
2016-03-04 13:25:00,41.43,41.44,41.4,41.42,14035.0,31.6437,31.6513,31.6208,31.6361,14035.0
2016-03-04 13:30:00,41.41,41.44,41.41,41.44,24208.0,31.6284,31.6513,31.6284,31.6513,24208.0
2016-03-04 13:35:00,41.44,41.47,41.43,41.45,19166.0,31.6513,31.6743,31.6437,31.659,19166.0
2016-03-04 13:40:00,41.45,41.47,41.44,41.47,17586.0,31.659,31.6743,31.6513,31.6743,17586.0
2016-03-04 13:45:00,41.47,41.53,41.46,41.46,25269.0,31.6743,31.7201,31.6666,31.6666,25269.0
2016-03-04 13:50:00,41.46,41.48,41.45,41.46,9000.0,31.6666,31.6819,31.659,31.6666,9000.0
2016-03-04 13:55:00,41.45,41.48,41.45,41.46,17058.0,31.659,31.6819,31.659,31.6666,17058.0
2016-03-04 14:00:00,41.45,41.46,41.45,41.46,7559.0,31.659,31.6666,31.659,31.6666,7559.0
2016-03-04 14:05:00,41.46,41.5,41.45,41.48,70935.0,31.6666,31.6972,31.659,31.6819,70935.0
2016-03-04 14:10:00,41.48,41.51,41.48,41.51,18032.0,31.6819,31.7048,31.6819,31.7048,18032.0
2016-03-04 14:15:00,41.51,41.52,41.46,41.48,30492.0,31.7048,31.7124,31.6666,31.6819,30492.0
2016-03-04 14:20:00,41.48,41.48,41.44,41.45,49672.0,31.6819,31.6819,31.6513,31.659,49672.0
2016-03-04 14:25:00,41.45,41.47,41.44,41.44,31830.0,31.659,31.6743,31.6513,31.6513,31830.0
2016-03-04 14:30:00,41.44,41.47,41.43,41.43,26824.0,31.6513,31.6743,31.6437,31.6437,26824.0
2016-03-04 14:35:00,41.43,41.43,41.36,41.36,20950.0,31.6437,31.6437,31.5902,31.5902,20950.0
2016-03-04 14:40:00,41.36,41.38,41.32,41.34,32814.0,31.5902,31.6055,31.5597,31.575,32814.0
2016-03-04 14:45:00,41.34,41.36,41.3,41.36,16041.0,31.575,31.5902,31.5444,31.5902,16041.0
2016-03-04 14:50:00,41.36,41.38,41.32,41.32,44401.0,31.5902,31.6055,31.5597,31.5597,44401.0
2016-03-04 14:55:00,41.33,41.37,41.32,41.37,30962.0,31.5673,31.5979,31.5597,31.5979,30962.0
2016-03-04 15:00:00,41.38,41.38,41.34,41.36,36838.0,31.6055,31.6055,31.575,31.5902,36838.0
2016-03-04 15:05:00,41.36,41.39,41.34,41.39,36280.0,31.5902,31.6132,31.575,31.6132,36280.0
2016-03-04 15:10:00,41.39,41.4,41.36,41.37,14565.0,31.6132,31.6208,31.5902,31.5979,14565.0
2016-03-04 15:15:00,41.37,41.4,41.36,41.4,22405.0,31.5979,31.6208,31.5902,31.6208,22405.0
2016-03-04 15:20:00,41.4,41.43,41.35,41.43,20399.0,31.6208,31.6437,31.5826,31.6437,20399.0
2016-03-04 15:25:00,41.43,41.49,41.43,41.48,27325.0,31.6437,31.6895,31.6437,31.6819,27325.0
2016-03-04 15:30:00,41.48,41.49,41.44,41.45,29217.0,31.6819,31.6895,31.6513,31.659,29217.0
2016-03-04 15:35:00,41.45,41.47,41.42,41.45,37541.0,31.659,31.6743,31.6361,31.659,37541.0
2016-03-04 15:40:00,41.45,41.5,41.45,41.5,51085.0,31.659,31.6972,31.659,31.6972,51085.0
2016-03-04 15:45:00,41.49,41.51,41.48,41.5,49210.0,31.6895,31.7048,31.6819,31.6972,49210.0
2016-03-04 15:50:00,41.49,41.5,41.43,41.45,103433.0,31.6895,31.6972,31.6437,31.659,103433.0
2016-03-04 15:55:00,41.46,41.51,41.45,41.48,157216.0,31.6666,31.7048,31.659,31.6819,157216.0
2016-03-07 09:30:00,41.19,41.29,41.0,41.12,40681.0,31.4604,31.5368,31.3153,31.4069,40681.0
2016-03-07 09:35:00,41.14,41.28,41.08,41.27,24976.0,31.4222,31.5291,31.3764,31.5215,24976.0
2016-03-07 09:40:00,41.26,41.31,41.2,41.28,5900.0,31.5139,31.5521,31.468,31.5291,5900.0
2016-03-07 09:45:00,41.27,41.35,41.24,41.26,10768.0,31.5215,31.5826,31.4986,31.5139,10768.0
2016-03-07 09:50:00,41.27,41.32,41.25,41.32,66101.0,31.5215,31.5597,31.5062,31.5597,66101.0
2016-03-07 09:55:00,41.34,41.37,41.28,41.32,12604.0,31.575,31.5979,31.5291,31.5597,12604.0
2016-03-07 10:00:00,41.31,41.32,41.27,41.3,6034.0,31.5521,31.5597,31.5215,31.5444,6034.0
2016-03-07 10:05:00,41.31,41.36,41.29,41.33,11650.0,31.5521,31.5902,31.5368,31.5673,11650.0
2016-03-07 10:10:00,41.33,41.37,41.33,41.37,7884.0,31.5673,31.5979,31.5673,31.5979,7884.0
2016-03-07 10:15:00,41.36,41.47,41.36,41.47,13574.0,31.5902,31.6743,31.5902,31.6743,13574.0
2016-03-07 10:20:00,41.46,41.48,41.42,41.42,42688.0,31.6666,31.6819,31.6361,31.6361,42688.0
2016-03-07 10:25:00,41.43,41.43,41.36,41.4,18598.0,31.6437,31.6437,31.5902,31.6208,18598.0
2016-03-07 10:30:00,41.39,41.44,41.39,41.43,36503.0,31.6132,31.6513,31.6132,31.6437,36503.0
2016-03-07 10:35:00,41.44,41.54,41.44,41.53,13873.0,31.6513,31.7277,31.6513,31.7201,13873.0
2016-03-07 10:40:00,41.53,41.56,41.53,41.55,12030.0,31.7201,31.743,31.7201,31.7354,12030.0
2016-03-07 10:45:00,41.55,41.57,41.53,41.55,11836.0,31.7354,31.7506,31.7201,31.7354,11836.0
2016-03-07 10:50:00,41.55,41.56,41.5,41.52,10551.0,31.7354,31.743,31.6972,31.7124,10551.0
2016-03-07 10:55:00,41.52,41.53,41.43,41.46,15032.0,31.7124,31.7201,31.6437,31.6666,15032.0
2016-03-07 11:00:00,41.45,41.46,41.42,41.43,21958.0,31.659,31.6666,31.6361,31.6437,21958.0
2016-03-07 11:05:00,41.42,41.53,41.41,41.52,24796.0,31.6361,31.7201,31.6284,31.7124,24796.0
2016-03-07 11:10:00,41.52,41.57,41.51,41.54,14710.0,31.7124,31.7506,31.7048,31.7277,14710.0
2016-03-07 11:15:00,41.54,41.54,41.5,41.5,21104.0,31.7277,31.7277,31.6972,31.6972,21104.0
2016-03-07 11:20:00,41.51,41.56,41.5,41.54,13188.0,31.7048,31.743,31.6972,31.7277,13188.0
2016-03-07 11:25:00,41.53,41.54,41.5,41.53,12038.0,31.7201,31.7277,31.6972,31.7201,12038.0
2016-03-07 11:30:00,41.54,41.54,41.49,41.51,10631.0,31.7277,31.7277,31.6895,31.7048,10631.0
2016-03-07 11:35:00,41.5,41.59,41.5,41.58,9935.0,31.6972,31.7659,31.6972,31.7583,9935.0
2016-03-07 11:40:00,41.57,41.63,41.57,41.63,10183.0,31.7506,31.7965,31.7506,31.7965,10183.0
2016-03-07 11:45:00,41.63,41.67,41.62,41.65,13487.0,31.7965,31.827,31.7888,31.8117,13487.0
2016-03-07 11:50:00,41.64,41.65,41.61,41.62,11675.0,31.8041,31.8117,31.7812,31.7888,11675.0
2016-03-07 11:55:00,41.61,41.61,41.57,41.6,14570.0,31.7812,31.7812,31.7506,31.7736,14570.0
2016-03-07 12:00:00,41.59,41.6,41.57,41.58,8619.0,31.7659,31.7736,31.7506,31.7583,8619.0
2016-03-07 12:05:00,41.58,41.58,41.55,41.56,21486.0,31.7583,31.7583,31.7354,31.743,21486.0
2016-03-07 12:10:00,41.57,41.58,41.53,41.56,33650.0,31.7506,31.7583,31.7201,31.743,33650.0
2016-03-07 12:15:00,41.56,41.56,41.53,41.54,7372.0,31.743,31.743,31.7201,31.7277,7372.0
2016-03-07 12:20:00,41.54,41.55,41.52,41.53,3800.0,31.7277,31.7354,31.7124,31.7201,3800.0
2016-03-07 12:25:00,41.53,41.54,41.49,41.5,23209.0,31.7201,31.7277,31.6895,31.6972,23209.0
2016-03-07 12:30:00,41.5,41.58,41.5,41.58,27049.0,31.6972,31.7583,31.6972,31.7583,27049.0
2016-03-07 12:35:00,41.58,41.6,41.58,41.59,6941.0,31.7583,31.7736,31.7583,31.7659,6941.0
2016-03-07 12:40:00,41.58,41.59,41.57,41.59,7577.0,31.7583,31.7659,31.7506,31.7659,7577.0
2016-03-07 12:45:00,41.58,41.59,41.53,41.55,24161.0,31.7583,31.7659,31.7201,31.7354,24161.0
2016-03-07 12:50:00,41.56,41.56,41.54,41.55,14154.0,31.743,31.743,31.7277,31.7354,14154.0
2016-03-07 12:55:00,41.56,41.56,41.55,41.55,11247.0,31.743,31.743,31.7354,31.7354,11247.0
2016-03-07 13:00:00,41.54,41.58,41.54,41.58,28221.0,31.7277,31.7583,31.7277,31.7583,28221.0
2016-03-07 13:05:00,41.58,41.61,41.57,41.6,5297.0,31.7583,31.7812,31.7506,31.7736,5297.0
2016-03-07 13:10:00,41.6,41.61,41.57,41.58,10990.0,31.7736,31.7812,31.7506,31.7583,10990.0
2016-03-07 13:15:00,41.57,41.59,41.56,41.58,7107.0,31.7506,31.7659,31.743,31.7583,7107.0
2016-03-07 13:20:00,41.58,41.59,41.54,41.56,12837.0,31.7583,31.7659,31.7277,31.743,12837.0
2016-03-07 13:25:00,41.57,41.58,41.54,41.56,9130.0,31.7506,31.7583,31.7277,31.743,9130.0
2016-03-07 13:30:00,41.56,41.57,41.53,41.55,24933.0,31.743,31.7506,31.7201,31.7354,24933.0
2016-03-07 13:35:00,41.55,41.57,41.54,41.55,15758.0,31.7354,31.7506,31.7277,31.7354,15758.0
2016-03-07 13:40:00,41.55,41.56,41.51,41.51,15377.0,31.7354,31.743,31.7048,31.7048,15377.0
2016-03-07 13:45:00,41.51,41.52,41.49,41.5,4832.0,31.7048,31.7124,31.6895,31.6972,4832.0
2016-03-07 13:50:00,41.5,41.5,41.48,41.48,3769.0,31.6972,31.6972,31.6819,31.6819,3769.0
2016-03-07 13:55:00,41.48,41.5,41.46,41.47,8244.0,31.6819,31.6972,31.6666,31.6743,8244.0
2016-03-07 14:00:00,41.47,41.48,41.45,41.48,38591.0,31.6743,31.6819,31.659,31.6819,38591.0
2016-03-07 14:05:00,41.49,41.53,41.48,41.51,8142.0,31.6895,31.7201,31.6819,31.7048,8142.0
2016-03-07 14:10:00,41.52,41.54,41.51,41.53,19260.0,31.7124,31.7277,31.7048,31.7201,19260.0
2016-03-07 14:15:00,41.53,41.53,41.45,41.48,9184.0,31.7201,31.7201,31.659,31.6819,9184.0
2016-03-07 14:20:00,41.47,41.48,41.44,41.45,14551.0,31.6743,31.6819,31.6513,31.659,14551.0
2016-03-07 14:25:00,41.46,41.46,41.4,41.43,18704.0,31.6666,31.6666,31.6208,31.6437,18704.0
2016-03-07 14:30:00,41.44,41.44,41.36,41.36,17536.0,31.6513,31.6513,31.5902,31.5902,17536.0
2016-03-07 14:35:00,41.34,41.35,41.3,41.31,30356.0,31.575,31.5826,31.5444,31.5521,30356.0
2016-03-07 14:40:00,41.3,41.31,41.29,41.31,29056.0,31.5444,31.5521,31.5368,31.5521,29056.0
2016-03-07 14:45:00,41.31,41.36,41.31,41.33,16524.0,31.5521,31.5902,31.5521,31.5673,16524.0
2016-03-07 14:50:00,41.34,41.42,41.33,41.42,33113.0,31.575,31.6361,31.5673,31.6361,33113.0
2016-03-07 14:55:00,41.41,41.41,41.39,41.4,12283.0,31.6284,31.6284,31.6132,31.6208,12283.0
2016-03-07 15:00:00,41.41,41.41,41.36,41.37,16646.0,31.6284,31.6284,31.5902,31.5979,16646.0
2016-03-07 15:05:00,41.38,41.41,41.35,41.41,44394.0,31.6055,31.6284,31.5826,31.6284,44394.0
2016-03-07 15:10:00,41.41,41.46,41.4,41.46,17109.0,31.6284,31.6666,31.6208,31.6666,17109.0
2016-03-07 15:15:00,41.46,41.49,41.45,41.48,21188.0,31.6666,31.6895,31.659,31.6819,21188.0
2016-03-07 15:20:00,41.48,41.5,41.44,41.5,34541.0,31.6819,31.6972,31.6513,31.6972,34541.0
2016-03-07 15:25:00,41.51,41.53,41.49,41.51,23365.0,31.7048,31.7201,31.6895,31.7048,23365.0
2016-03-07 15:30:00,41.51,41.53,41.47,41.49,59744.0,31.7048,31.7201,31.6743,31.6895,59744.0
2016-03-07 15:35:00,41.5,41.57,41.49,41.57,27545.0,31.6972,31.7506,31.6895,31.7506,27545.0
2016-03-07 15:40:00,41.57,41.59,41.5,41.51,35021.0,31.7506,31.7659,31.6972,31.7048,35021.0
2016-03-07 15:45:00,41.51,41.53,41.48,41.53,50102.0,31.7048,31.7201,31.6819,31.7201,50102.0
2016-03-07 15:50:00,41.52,41.57,41.52,41.57,62139.0,31.7124,31.7506,31.7124,31.7506,62139.0
2016-03-07 15:55:00,41.57,41.61,41.56,41.6,158868.0,31.7506,31.7812,31.743,31.7736,158868.0
2016-03-08 09:30:00,41.51,41.79,41.51,41.55,32654.0,31.7048,31.9187,31.7048,31.7354,32654.0
2016-03-08 09:35:00,41.57,41.63,41.52,41.6,13413.0,31.7506,31.7965,31.7124,31.7736,13413.0
2016-03-08 09:40:00,41.58,41.64,41.56,41.58,18985.0,31.7583,31.8041,31.743,31.7583,18985.0
2016-03-08 09:45:00,41.58,41.68,41.56,41.66,20463.0,31.7583,31.8347,31.743,31.8194,20463.0
2016-03-08 09:50:00,41.66,41.66,41.58,41.62,27204.0,31.8194,31.8194,31.7583,31.7888,27204.0
2016-03-08 09:55:00,41.62,41.65,41.59,41.61,28931.0,31.7888,31.8117,31.7659,31.7812,28931.0
2016-03-08 10:00:00,41.61,41.63,41.58,41.62,34283.0,31.7812,31.7965,31.7583,31.7888,34283.0
2016-03-08 10:05:00,41.62,41.62,41.52,41.53,25371.0,31.7888,31.7888,31.7124,31.7201,25371.0
2016-03-08 10:10:00,41.53,41.57,41.53,41.55,17219.0,31.7201,31.7506,31.7201,31.7354,17219.0
2016-03-08 10:15:00,41.55,41.58,41.53,41.54,22865.0,31.7354,31.7583,31.7201,31.7277,22865.0
2016-03-08 10:20:00,41.55,41.56,41.5,41.5,26771.0,31.7354,31.743,31.6972,31.6972,26771.0
2016-03-08 10:25:00,41.5,41.52,41.5,41.51,13766.0,31.6972,31.7124,31.6972,31.7048,13766.0
2016-03-08 10:30:00,41.51,41.53,41.51,41.53,8026.0,31.7048,31.7201,31.7048,31.7201,8026.0
2016-03-08 10:35:00,41.52,41.6,41.51,41.56,17499.0,31.7124,31.7736,31.7048,31.743,17499.0
2016-03-08 10:40:00,41.56,41.58,41.54,41.56,20222.0,31.743,31.7583,31.7277,31.743,20222.0
2016-03-08 10:45:00,41.56,41.58,41.55,41.56,43323.0,31.743,31.7583,31.7354,31.743,43323.0
2016-03-08 10:50:00,41.56,41.57,41.48,41.49,55322.0,31.743,31.7506,31.6819,31.6895,55322.0
2016-03-08 10:55:00,41.49,41.5,41.47,41.49,65203.0,31.6895,31.6972,31.6743,31.6895,65203.0
2016-03-08 11:00:00,41.49,41.52,41.47,41.47,70833.0,31.6895,31.7124,31.6743,31.6743,70833.0
2016-03-08 11:05:00,41.47,41.49,41.41,41.43,41246.0,31.6743,31.6895,31.6284,31.6437,41246.0
2016-03-08 11:10:00,41.44,41.45,41.42,41.43,88510.0,31.6513,31.659,31.6361,31.6437,88510.0
2016-03-08 11:15:00,41.42,41.48,41.41,41.47,28239.0,31.6361,31.6819,31.6284,31.6743,28239.0
2016-03-08 11:20:00,41.46,41.47,41.34,41.34,18638.0,31.6666,31.6743,31.575,31.575,18638.0
2016-03-08 11:25:00,41.34,41.35,41.31,41.33,29506.0,31.575,31.5826,31.5521,31.5673,29506.0
2016-03-08 11:30:00,41.33,41.43,41.32,41.43,19516.0,31.5673,31.6437,31.5597,31.6437,19516.0
2016-03-08 11:35:00,41.43,41.43,41.39,41.41,35917.0,31.6437,31.6437,31.6132,31.6284,35917.0
2016-03-08 11:40:00,41.41,41.46,41.4,41.45,19728.0,31.6284,31.6666,31.6208,31.659,19728.0
2016-03-08 11:45:00,41.45,41.47,41.42,41.42,24206.0,31.659,31.6743,31.6361,31.6361,24206.0
2016-03-08 11:50:00,41.41,41.45,41.4,41.41,29056.0,31.6284,31.659,31.6208,31.6284,29056.0
2016-03-08 11:55:00,41.42,41.45,41.4,41.43,19495.0,31.6361,31.659,31.6208,31.6437,19495.0
2016-03-08 12:00:00,41.43,41.44,41.35,41.39,31955.0,31.6437,31.6513,31.5826,31.6132,31955.0
2016-03-08 12:05:00,41.39,41.45,41.39,41.45,9800.0,31.6132,31.659,31.6132,31.659,9800.0
2016-03-08 12:10:00,41.45,41.49,41.44,41.48,21905.0,31.659,31.6895,31.6513,31.6819,21905.0
2016-03-08 12:15:00,41.47,41.5,41.47,41.48,19354.0,31.6743,31.6972,31.6743,31.6819,19354.0
2016-03-08 12:20:00,41.48,41.5,41.47,41.47,12259.0,31.6819,31.6972,31.6743,31.6743,12259.0
2016-03-08 12:25:00,41.47,41.49,41.45,41.48,26879.0,31.6743,31.6895,31.659,31.6819,26879.0
2016-03-08 12:30:00,41.48,41.48,41.43,41.43,7212.0,31.6819,31.6819,31.6437,31.6437,7212.0
2016-03-08 12:35:00,41.42,41.44,41.39,41.43,31355.0,31.6361,31.6513,31.6132,31.6437,31355.0
2016-03-08 12:40:00,41.43,41.44,41.41,41.43,12815.0,31.6437,31.6513,31.6284,31.6437,12815.0
2016-03-08 12:45:00,41.43,41.44,41.41,41.41,11821.0,31.6437,31.6513,31.6284,31.6284,11821.0
2016-03-08 12:50:00,41.41,41.41,41.35,41.36,17877.0,31.6284,31.6284,31.5826,31.5902,17877.0
2016-03-08 12:55:00,41.36,41.36,41.32,41.34,26131.0,31.5902,31.5902,31.5597,31.575,26131.0
2016-03-08 13:00:00,41.35,41.35,41.33,41.34,5300.0,31.5826,31.5826,31.5673,31.575,5300.0
2016-03-08 13:05:00,41.34,41.34,41.3,41.31,11772.0,31.575,31.575,31.5444,31.5521,11772.0
2016-03-08 13:10:00,41.3,41.33,41.27,41.32,36818.0,31.5444,31.5673,31.5215,31.5597,36818.0
2016-03-08 13:15:00,41.33,41.35,41.32,41.35,8457.0,31.5673,31.5826,31.5597,31.5826,8457.0
2016-03-08 13:20:00,41.34,41.38,41.34,41.36,15800.0,31.575,31.6055,31.575,31.5902,15800.0
2016-03-08 13:25:00,41.36,41.36,41.34,41.34,16123.0,31.5902,31.5902,31.575,31.575,16123.0
2016-03-08 13:30:00,41.34,41.36,41.32,41.35,21404.0,31.575,31.5902,31.5597,31.5826,21404.0
2016-03-08 13:35:00,41.35,41.37,41.33,41.37,14616.0,31.5826,31.5979,31.5673,31.5979,14616.0
2016-03-08 13:40:00,41.37,41.41,41.37,41.38,17408.0,31.5979,31.6284,31.5979,31.6055,17408.0
2016-03-08 13:45:00,41.38,41.38,41.34,41.34,18637.0,31.6055,31.6055,31.575,31.575,18637.0
2016-03-08 13:50:00,41.33,41.35,41.33,41.34,9046.0,31.5673,31.5826,31.5673,31.575,9046.0
2016-03-08 13:55:00,41.34,41.39,41.34,41.39,37589.0,31.575,31.6132,31.575,31.6132,37589.0
2016-03-08 14:00:00,41.38,41.38,41.35,41.38,11573.0,31.6055,31.6055,31.5826,31.6055,11573.0
2016-03-08 14:05:00,41.39,41.47,41.37,41.47,34622.0,31.6132,31.6743,31.5979,31.6743,34622.0
2016-03-08 14:10:00,41.47,41.48,41.43,41.46,12474.0,31.6743,31.6819,31.6437,31.6666,12474.0
2016-03-08 14:15:00,41.47,41.49,41.46,41.48,28673.0,31.6743,31.6895,31.6666,31.6819,28673.0
2016-03-08 14:20:00,41.47,41.48,41.45,41.46,52316.0,31.6743,31.6819,31.659,31.6666,52316.0
2016-03-08 14:25:00,41.46,41.47,41.44,41.46,20375.0,31.6666,31.6743,31.6513,31.6666,20375.0
2016-03-08 14:30:00,41.45,41.47,41.45,41.47,14911.0,31.659,31.6743,31.659,31.6743,14911.0
2016-03-08 14:35:00,41.47,41.47,41.4,41.41,12558.0,31.6743,31.6743,31.6208,31.6284,12558.0
2016-03-08 14:40:00,41.41,41.45,41.39,41.45,21365.0,31.6284,31.659,31.6132,31.659,21365.0
2016-03-08 14:45:00,41.44,41.48,41.44,41.48,18248.0,31.6513,31.6819,31.6513,31.6819,18248.0
2016-03-08 14:50:00,41.47,41.48,41.44,41.47,23876.0,31.6743,31.6819,31.6513,31.6743,23876.0
2016-03-08 14:55:00,41.46,41.49,41.45,41.47,10734.0,31.6666,31.6895,31.659,31.6743,10734.0
2016-03-08 15:00:00,41.48,41.49,41.42,41.42,15721.0,31.6819,31.6895,31.6361,31.6361,15721.0
2016-03-08 15:05:00,41.42,41.43,41.4,41.4,186625.0,31.6361,31.6437,31.6208,31.6208,186625.0
2016-03-08 15:10:00,41.4,41.4,41.35,41.35,34962.0,31.6208,31.6208,31.5826,31.5826,34962.0
2016-03-08 15:15:00,41.35,41.36,41.28,41.28,21611.0,31.5826,31.5902,31.5291,31.5291,21611.0
2016-03-08 15:20:00,41.28,41.33,41.27,41.33,16748.0,31.5291,31.5673,31.5215,31.5673,16748.0
2016-03-08 15:25:00,41.32,41.33,41.28,41.29,20982.0,31.5597,31.5673,31.5291,31.5368,20982.0
2016-03-08 15:30:00,41.29,41.32,41.28,41.31,29227.0,31.5368,31.5597,31.5291,31.5521,29227.0
2016-03-08 15:35:00,41.3,41.32,41.29,41.3,33276.0,31.5444,31.5597,31.5368,31.5444,33276.0
2016-03-08 15:40:00,41.3,41.33,41.27,41.3,40066.0,31.5444,31.5673,31.5215,31.5444,40066.0
2016-03-08 15:45:00,41.3,41.34,41.27,41.32,73520.0,31.5444,31.575,31.5215,31.5597,73520.0
2016-03-08 15:50:00,41.32,41.34,41.3,41.32,74601.0,31.5597,31.575,31.5444,31.5597,74601.0
2016-03-08 15:55:00,41.31,41.36,41.26,41.33,267884.0,31.5521,31.5902,31.5139,31.5673,267884.0
2016-03-09 09:30:00,41.47,41.53,41.47,41.5,25678.0,31.6743,31.7201,31.6743,31.6972,25678.0
2016-03-09 09:35:00,41.5,41.65,41.5,41.6,68771.0,31.6972,31.8117,31.6972,31.7736,68771.0
2016-03-09 09:40:00,41.62,41.67,41.58,41.66,17157.0,31.7888,31.827,31.7583,31.8194,17157.0
2016-03-09 09:45:00,41.67,41.76,41.65,41.73,20398.0,31.827,31.8958,31.8117,31.8728,20398.0
2016-03-09 09:50:00,41.73,41.75,41.69,41.75,20767.0,31.8728,31.8881,31.8423,31.8881,20767.0
2016-03-09 09:55:00,41.75,41.77,41.63,41.75,64619.0,31.8881,31.9034,31.7965,31.8881,64619.0
2016-03-09 10:00:00,41.76,41.76,41.67,41.74,33197.0,31.8958,31.8958,31.827,31.8805,33197.0
2016-03-09 10:05:00,41.75,41.8,41.69,41.69,20713.0,31.8881,31.9263,31.8423,31.8423,20713.0
2016-03-09 10:10:00,41.69,41.79,41.69,41.78,14792.0,31.8423,31.9187,31.8423,31.911,14792.0
2016-03-09 10:15:00,41.79,41.84,41.79,41.83,20714.0,31.9187,31.9569,31.9187,31.9492,20714.0
2016-03-09 10:20:00,41.83,41.84,41.76,41.8,43330.0,31.9492,31.9569,31.8958,31.9263,43330.0
2016-03-09 10:25:00,41.8,41.81,41.78,41.8,16882.0,31.9263,31.9339,31.911,31.9263,16882.0
2016-03-09 10:30:00,41.8,41.84,41.78,41.82,30540.0,31.9263,31.9569,31.911,31.9416,30540.0
2016-03-09 10:35:00,41.82,41.87,41.81,41.84,117451.0,31.9416,31.9798,31.9339,31.9569,117451.0
2016-03-09 10:40:00,41.84,41.84,41.77,41.8,26140.0,31.9569,31.9569,31.9034,31.9263,26140.0
2016-03-09 10:45:00,41.81,41.81,41.77,41.79,9493.0,31.9339,31.9339,31.9034,31.9187,9493.0
2016-03-09 10:50:00,41.78,41.78,41.65,41.66,95781.0,31.911,31.911,31.8117,31.8194,95781.0
2016-03-09 10:55:00,41.66,41.7,41.64,41.7,11804.0,31.8194,31.8499,31.8041,31.8499,11804.0
2016-03-09 11:00:00,41.7,41.7,41.66,41.7,69786.0,31.8499,31.8499,31.8194,31.8499,69786.0
2016-03-09 11:05:00,41.7,41.71,41.63,41.65,68336.0,31.8499,31.8576,31.7965,31.8117,68336.0
2016-03-09 11:10:00,41.65,41.68,41.65,41.68,34405.0,31.8117,31.8347,31.8117,31.8347,34405.0
2016-03-09 11:15:00,41.68,41.7,41.65,41.66,31850.0,31.8347,31.8499,31.8117,31.8194,31850.0
2016-03-09 11:20:00,41.66,41.74,41.64,41.73,18031.0,31.8194,31.8805,31.8041,31.8728,18031.0
2016-03-09 11:25:00,41.73,41.75,41.69,41.7,33021.0,31.8728,31.8881,31.8423,31.8499,33021.0
2016-03-09 11:30:00,41.7,41.71,41.65,41.66,40356.0,31.8499,31.8576,31.8117,31.8194,40356.0
2016-03-09 11:35:00,41.66,41.74,41.65,41.72,13168.0,31.8194,31.8805,31.8117,31.8652,13168.0
2016-03-09 11:40:00,41.72,41.73,41.66,41.69,18265.0,31.8652,31.8728,31.8194,31.8423,18265.0
2016-03-09 11:45:00,41.69,41.75,41.68,41.75,16885.0,31.8423,31.8881,31.8347,31.8881,16885.0
2016-03-09 11:50:00,41.75,41.75,41.7,41.7,11679.0,31.8881,31.8881,31.8499,31.8499,11679.0
2016-03-09 11:55:00,41.7,41.74,41.69,41.73,18354.0,31.8499,31.8805,31.8423,31.8728,18354.0
2016-03-09 12:00:00,41.72,41.72,41.69,41.7,9044.0,31.8652,31.8652,31.8423,31.8499,9044.0
2016-03-09 12:05:00,41.7,41.71,41.68,41.69,6240.0,31.8499,31.8576,31.8347,31.8423,6240.0
2016-03-09 12:10:00,41.69,41.75,41.68,41.75,14845.0,31.8423,31.8881,31.8347,31.8881,14845.0
2016-03-09 12:15:00,41.75,41.75,41.7,41.7,13025.0,31.8881,31.8881,31.8499,31.8499,13025.0
2016-03-09 12:20:00,41.7,41.72,41.68,41.72,9304.0,31.8499,31.8652,31.8347,31.8652,9304.0
2016-03-09 12:25:00,41.72,41.72,41.65,41.66,18693.0,31.8652,31.8652,31.8117,31.8194,18693.0
2016-03-09 12:30:00,41.67,41.72,41.67,41.72,9490.0,31.827,31.8652,31.827,31.8652,9490.0
2016-03-09 12:35:00,41.72,41.72,41.69,41.71,7208.0,31.8652,31.8652,31.8423,31.8576,7208.0
2016-03-09 12:40:00,41.71,41.74,41.68,41.68,9515.0,31.8576,31.8805,31.8347,31.8347,9515.0
2016-03-09 12:45:00,41.68,41.7,41.66,41.69,18562.0,31.8347,31.8499,31.8194,31.8423,18562.0
2016-03-09 12:50:00,41.69,41.71,41.68,41.68,8600.0,31.8423,31.8576,31.8347,31.8347,8600.0
2016-03-09 12:55:00,41.68,41.69,41.66,41.68,13819.0,31.8347,31.8423,31.8194,31.8347,13819.0
2016-03-09 13:00:00,41.67,41.71,41.67,41.71,5003.0,31.827,31.8576,31.827,31.8576,5003.0
2016-03-09 13:05:00,41.71,41.72,41.67,41.68,12837.0,31.8576,31.8652,31.827,31.8347,12837.0
2016-03-09 13:10:00,41.68,41.71,41.67,41.69,14257.0,31.8347,31.8576,31.827,31.8423,14257.0
2016-03-09 13:15:00,41.69,41.7,41.65,41.66,18769.0,31.8423,31.8499,31.8117,31.8194,18769.0
2016-03-09 13:20:00,41.66,41.69,41.65,41.69,9675.0,31.8194,31.8423,31.8117,31.8423,9675.0
2016-03-09 13:25:00,41.69,41.7,41.67,41.69,7576.0,31.8423,31.8499,31.827,31.8423,7576.0
2016-03-09 13:30:00,41.69,41.71,41.66,41.68,21151.0,31.8423,31.8576,31.8194,31.8347,21151.0
2016-03-09 13:35:00,41.68,41.73,41.67,41.71,22527.0,31.8347,31.8728,31.827,31.8576,22527.0
2016-03-09 13:40:00,41.7,41.72,41.68,41.72,10349.0,31.8499,31.8652,31.8347,31.8652,10349.0
2016-03-09 13:45:00,41.72,41.75,41.7,41.75,23969.0,31.8652,31.8881,31.8499,31.8881,23969.0
2016-03-09 13:50:00,41.75,41.76,41.74,41.75,11084.0,31.8881,31.8958,31.8805,31.8881,11084.0
2016-03-09 13:55:00,41.75,41.75,41.72,41.73,63852.0,31.8881,31.8881,31.8652,31.8728,63852.0
2016-03-09 14:00:00,41.72,41.75,41.71,41.73,77989.0,31.8652,31.8881,31.8576,31.8728,77989.0
2016-03-09 14:05:00,41.73,41.77,41.73,41.77,34016.0,31.8728,31.9034,31.8728,31.9034,34016.0
2016-03-09 14:10:00,41.78,41.79,41.76,41.77,11053.0,31.911,31.9187,31.8958,31.9034,11053.0
2016-03-09 14:15:00,41.77,41.77,41.76,41.76,7725.0,31.9034,31.9034,31.8958,31.8958,7725.0
2016-03-09 14:20:00,41.75,41.76,41.71,41.72,34121.0,31.8881,31.8958,31.8576,31.8652,34121.0
2016-03-09 14:25:00,41.72,41.76,41.71,41.74,115700.0,31.8652,31.8958,31.8576,31.8805,115700.0
2016-03-09 14:30:00,41.74,41.74,41.7,41.71,21048.0,31.8805,31.8805,31.8499,31.8576,21048.0
2016-03-09 14:35:00,41.71,41.75,41.69,41.71,26758.0,31.8576,31.8881,31.8423,31.8576,26758.0
2016-03-09 14:40:00,41.71,41.76,41.69,41.76,62103.0,31.8576,31.8958,31.8423,31.8958,62103.0
2016-03-09 14:45:00,41.76,41.79,41.72,41.73,36899.0,31.8958,31.9187,31.8652,31.8728,36899.0
2016-03-09 14:50:00,41.73,41.73,41.7,41.73,14566.0,31.8728,31.8728,31.8499,31.8728,14566.0
2016-03-09 14:55:00,41.73,41.75,41.72,41.75,17155.0,31.8728,31.8881,31.8652,31.8881,17155.0
2016-03-09 15:00:00,41.74,41.75,41.7,41.72,14507.0,31.8805,31.8881,31.8499,31.8652,14507.0
2016-03-09 15:05:00,41.73,41.73,41.69,41.71,25010.0,31.8728,31.8728,31.8423,31.8576,25010.0
2016-03-09 15:10:00,41.7,41.71,41.63,41.63,22652.0,31.8499,31.8576,31.7965,31.7965,22652.0
2016-03-09 15:15:00,41.63,41.68,41.62,41.64,20658.0,31.7965,31.8347,31.7888,31.8041,20658.0
2016-03-09 15:20:00,41.64,41.64,41.57,41.59,22396.0,31.8041,31.8041,31.7506,31.7659,22396.0
2016-03-09 15:25:00,41.6,41.66,41.58,41.64,25106.0,31.7736,31.8194,31.7583,31.8041,25106.0
2016-03-09 15:30:00,41.63,41.64,41.58,41.61,28538.0,31.7965,31.8041,31.7583,31.7812,28538.0
2016-03-09 15:35:00,41.61,41.62,41.58,41.62,32776.0,31.7812,31.7888,31.7583,31.7888,32776.0
2016-03-09 15:40:00,41.61,41.68,41.59,41.65,68915.0,31.7812,31.8347,31.7659,31.8117,68915.0
2016-03-09 15:45:00,41.66,41.68,41.61,41.68,60128.0,31.8194,31.8347,31.7812,31.8347,60128.0
2016-03-09 15:50:00,41.67,41.71,41.67,41.71,80057.0,31.827,31.8576,31.827,31.8576,80057.0
2016-03-09 15:55:00,41.7,41.72,41.7,41.71,207255.0,31.8499,31.8652,31.8499,31.8576,207255.0
2016-03-10 09:30:00,41.76,42.03,41.76,42.0,33789.0,31.8958,32.102,31.8958,32.0791,33789.0
2016-03-10 09:35:00,41.99,42.08,41.9,42.0,137930.0,32.0714,32.1402,32.0027,32.0791,137930.0
2016-03-10 09:40:00,41.99,42.0,41.92,41.95,37225.0,32.0714,32.0791,32.018,32.0409,37225.0
2016-03-10 09:45:00,41.94,42.0,41.9,41.98,13464.0,32.0332,32.0791,32.0027,32.0638,13464.0
2016-03-10 09:50:00,41.98,42.04,41.97,42.04,35403.0,32.0638,32.1096,32.0562,32.1096,35403.0
2016-03-10 09:55:00,42.04,42.16,42.04,42.14,20737.0,32.1096,32.2013,32.1096,32.186,20737.0
2016-03-10 10:00:00,42.15,42.2,42.13,42.15,13031.0,32.1936,32.2318,32.1784,32.1936,13031.0
2016-03-10 10:05:00,42.14,42.14,42.04,42.04,15999.0,32.186,32.186,32.1096,32.1096,15999.0
2016-03-10 10:10:00,42.03,42.03,41.95,41.97,19493.0,32.102,32.102,32.0409,32.0562,19493.0
2016-03-10 10:15:00,41.97,41.99,41.86,41.86,52854.0,32.0562,32.0714,31.9721,31.9721,52854.0
2016-03-10 10:20:00,41.86,41.87,41.81,41.82,57277.0,31.9721,31.9798,31.9339,31.9416,57277.0
2016-03-10 10:25:00,41.82,41.83,41.78,41.78,9407.0,31.9416,31.9492,31.911,31.911,9407.0
2016-03-10 10:30:00,41.77,41.77,41.65,41.66,35913.0,31.9034,31.9034,31.8117,31.8194,35913.0
2016-03-10 10:35:00,41.67,41.74,41.64,41.68,58922.0,31.827,31.8805,31.8041,31.8347,58922.0
2016-03-10 10:40:00,41.67,41.78,41.67,41.76,56489.0,31.827,31.911,31.827,31.8958,56489.0
2016-03-10 10:45:00,41.75,41.79,41.73,41.74,16666.0,31.8881,31.9187,31.8728,31.8805,16666.0
2016-03-10 10:50:00,41.74,41.76,41.7,41.74,11683.0,31.8805,31.8958,31.8499,31.8805,11683.0
2016-03-10 10:55:00,41.73,41.74,41.67,41.68,23523.0,31.8728,31.8805,31.827,31.8347,23523.0
2016-03-10 11:00:00,41.67,41.69,41.6,41.63,30612.0,31.827,31.8423,31.7736,31.7965,30612.0
2016-03-10 11:05:00,41.63,41.65,41.61,41.63,18023.0,31.7965,31.8117,31.7812,31.7965,18023.0
2016-03-10 11:10:00,41.63,41.63,41.53,41.56,8400.0,31.7965,31.7965,31.7201,31.743,8400.0
2016-03-10 11:15:00,41.55,41.55,41.48,41.48,9724.0,31.7354,31.7354,31.6819,31.6819,9724.0
2016-03-10 11:20:00,41.46,41.47,41.36,41.37,21046.0,31.6666,31.6743,31.5902,31.5979,21046.0
2016-03-10 11:25:00,41.37,41.48,41.34,41.47,114316.0,31.5979,31.6819,31.575,31.6743,114316.0
2016-03-10 11:30:00,41.47,41.47,41.34,41.34,17514.0,31.6743,31.6743,31.575,31.575,17514.0
2016-03-10 11:35:00,41.34,41.43,41.34,41.4,16659.0,31.575,31.6437,31.575,31.6208,16659.0
2016-03-10 11:40:00,41.4,41.41,41.35,41.35,8929.0,31.6208,31.6284,31.5826,31.5826,8929.0
2016-03-10 11:45:00,41.35,41.35,41.32,41.33,20475.0,31.5826,31.5826,31.5597,31.5673,20475.0
2016-03-10 11:50:00,41.33,41.33,41.25,41.28,16404.0,31.5673,31.5673,31.5062,31.5291,16404.0
2016-03-10 11:55:00,41.28,41.34,41.28,41.28,22969.0,31.5291,31.575,31.5291,31.5291,22969.0
2016-03-10 12:00:00,41.28,41.32,41.28,41.28,33157.0,31.5291,31.5597,31.5291,31.5291,33157.0
2016-03-10 12:05:00,41.28,41.29,41.22,41.23,14052.0,31.5291,31.5368,31.4833,31.491,14052.0
2016-03-10 12:10:00,41.22,41.22,41.16,41.16,9153.0,31.4833,31.4833,31.4375,31.4375,9153.0
2016-03-10 12:15:00,41.16,41.16,41.09,41.11,23511.0,31.4375,31.4375,31.384,31.3993,23511.0
2016-03-10 12:20:00,41.12,41.13,41.02,41.02,16838.0,31.4069,31.4146,31.3306,31.3306,16838.0
2016-03-10 12:25:00,41.03,41.05,40.99,41.01,38591.0,31.3382,31.3535,31.3076,31.3229,38591.0
2016-03-10 12:30:00,41.01,41.05,40.97,41.0,15822.0,31.3229,31.3535,31.2924,31.3153,15822.0
2016-03-10 12:35:00,41.0,41.0,40.89,40.94,22935.0,31.3153,31.3153,31.2313,31.2695,22935.0
2016-03-10 12:40:00,40.95,40.98,40.93,40.98,40784.0,31.2771,31.3,31.2618,31.3,40784.0
2016-03-10 12:45:00,40.98,40.99,40.95,40.95,48118.0,31.3,31.3076,31.2771,31.2771,48118.0
2016-03-10 12:50:00,40.94,41.0,40.94,40.98,13756.0,31.2695,31.3153,31.2695,31.3,13756.0
2016-03-10 12:55:00,40.97,41.03,40.96,41.0,12182.0,31.2924,31.3382,31.2847,31.3153,12182.0
2016-03-10 13:00:00,41.01,41.02,40.97,40.98,6822.0,31.3229,31.3306,31.2924,31.3,6822.0
2016-03-10 13:05:00,40.99,41.0,40.95,40.95,8385.0,31.3076,31.3153,31.2771,31.2771,8385.0
2016-03-10 13:10:00,40.96,40.99,40.88,40.89,9899.0,31.2847,31.3076,31.2236,31.2313,9899.0
2016-03-10 13:15:00,40.9,40.97,40.9,40.94,7800.0,31.2389,31.2924,31.2389,31.2695,7800.0
2016-03-10 13:20:00,40.93,40.96,40.92,40.94,7114.0,31.2618,31.2847,31.2542,31.2695,7114.0
2016-03-10 13:25:00,40.94,41.01,40.93,41.0,13857.0,31.2695,31.3229,31.2618,31.3153,13857.0
2016-03-10 13:30:00,41.0,41.0,40.98,40.99,6363.0,31.3153,31.3153,31.3,31.3076,6363.0
2016-03-10 13:35:00,41.0,41.01,40.97,41.01,6661.0,31.3153,31.3229,31.2924,31.3229,6661.0
2016-03-10 13:40:00,41.0,41.01,40.94,40.96,7931.0,31.3153,31.3229,31.2695,31.2847,7931.0
2016-03-10 13:45:00,40.96,41.0,40.95,40.99,15635.0,31.2847,31.3153,31.2771,31.3076,15635.0
2016-03-10 13:50:00,40.99,41.05,40.98,41.04,16222.0,31.3076,31.3535,31.3,31.3458,16222.0
2016-03-10 13:55:00,41.04,41.06,41.0,41.04,17478.0,31.3458,31.3611,31.3153,31.3458,17478.0
2016-03-10 14:00:00,41.04,41.07,41.03,41.03,10596.0,31.3458,31.3687,31.3382,31.3382,10596.0
2016-03-10 14:05:00,41.04,41.04,40.98,41.0,23433.0,31.3458,31.3458,31.3,31.3153,23433.0
2016-03-10 14:10:00,40.99,41.0,40.93,40.95,19414.0,31.3076,31.3153,31.2618,31.2771,19414.0
2016-03-10 14:15:00,40.95,40.97,40.92,40.97,17418.0,31.2771,31.2924,31.2542,31.2924,17418.0
2016-03-10 14:20:00,40.96,41.0,40.95,40.99,44415.0,31.2847,31.3153,31.2771,31.3076,44415.0
2016-03-10 14:25:00,40.99,41.03,40.97,41.02,18272.0,31.3076,31.3382,31.2924,31.3306,18272.0
2016-03-10 14:30:00,41.02,41.05,40.99,40.99,14044.0,31.3306,31.3535,31.3076,31.3076,14044.0
2016-03-10 14:35:00,41.0,41.01,40.98,41.0,12660.0,31.3153,31.3229,31.3,31.3153,12660.0
2016-03-10 14:40:00,41.0,41.1,41.0,41.1,16142.0,31.3153,31.3917,31.3153,31.3917,16142.0
2016-03-10 14:45:00,41.1,41.21,41.09,41.2,13622.0,31.3917,31.4757,31.384,31.468,13622.0
2016-03-10 14:50:00,41.21,41.22,41.19,41.19,13125.0,31.4757,31.4833,31.4604,31.4604,13125.0
2016-03-10 14:55:00,41.2,41.21,41.17,41.21,8715.0,31.468,31.4757,31.4451,31.4757,8715.0
2016-03-10 15:00:00,41.22,41.24,41.15,41.18,17546.0,31.4833,31.4986,31.4298,31.4528,17546.0
2016-03-10 15:05:00,41.18,41.19,41.15,41.19,16645.0,31.4528,31.4604,31.4298,31.4604,16645.0
2016-03-10 15:10:00,41.19,41.23,41.15,41.21,21042.0,31.4604,31.491,31.4298,31.4757,21042.0
2016-03-10 15:15:00,41.21,41.28,41.2,41.26,22899.0,31.4757,31.5291,31.468,31.5139,22899.0
2016-03-10 15:20:00,41.26,41.26,41.19,41.21,29448.0,31.5139,31.5139,31.4604,31.4757,29448.0
2016-03-10 15:25:00,41.21,41.33,41.2,41.3,35377.0,31.4757,31.5673,31.468,31.5444,35377.0
2016-03-10 15:30:00,41.3,41.32,41.26,41.27,19387.0,31.5444,31.5597,31.5139,31.5215,19387.0
2016-03-10 15:35:00,41.28,41.28,41.22,41.24,25233.0,31.5291,31.5291,31.4833,31.4986,25233.0
2016-03-10 15:40:00,41.24,41.27,41.21,41.23,25414.0,31.4986,31.5215,31.4757,31.491,25414.0
2016-03-10 15:45:00,41.23,41.27,41.22,41.25,38960.0,31.491,31.5215,31.4833,31.5062,38960.0
2016-03-10 15:50:00,41.25,41.33,41.24,41.33,60991.0,31.5062,31.5673,31.4986,31.5673,60991.0
2016-03-10 15:55:00,41.32,41.4,41.31,41.4,119708.0,31.5597,31.6208,31.5521,31.6208,119708.0
2016-03-11 09:30:00,41.97,42.31,41.75,42.08,65878.0,32.0562,32.3158,31.8881,32.1402,65878.0
2016-03-11 09:35:00,42.08,42.13,42.02,42.02,9600.0,32.1402,32.1784,32.0943,32.0943,9600.0
2016-03-11 09:40:00,42.01,42.05,42.0,42.02,71592.0,32.0867,32.1173,32.0791,32.0943,71592.0
2016-03-11 09:45:00,42.04,42.04,41.98,41.99,11266.0,32.1096,32.1096,32.0638,32.0714,11266.0
2016-03-11 09:50:00,41.99,42.0,41.91,41.93,28492.0,32.0714,32.0791,32.0103,32.0256,28492.0
2016-03-11 09:55:00,41.93,41.94,41.89,41.9,10597.0,32.0256,32.0332,31.995,32.0027,10597.0
2016-03-11 10:00:00,41.9,41.93,41.89,41.91,13555.0,32.0027,32.0256,31.995,32.0103,13555.0
2016-03-11 10:05:00,41.92,41.95,41.88,41.89,19002.0,32.018,32.0409,31.9874,31.995,19002.0
2016-03-11 10:10:00,41.9,41.96,41.9,41.95,7795.0,32.0027,32.0485,32.0027,32.0409,7795.0
2016-03-11 10:15:00,41.95,42.0,41.94,42.0,15992.0,32.0409,32.0791,32.0332,32.0791,15992.0
2016-03-11 10:20:00,42.0,42.02,41.97,41.97,12490.0,32.0791,32.0943,32.0562,32.0562,12490.0
2016-03-11 10:25:00,41.97,42.03,41.94,41.94,29590.0,32.0562,32.102,32.0332,32.0332,29590.0
2016-03-11 10:30:00,41.95,42.07,41.95,42.07,13923.0,32.0409,32.1325,32.0409,32.1325,13923.0
2016-03-11 10:35:00,42.08,42.13,42.08,42.09,6756.0,32.1402,32.1784,32.1402,32.1478,6756.0
2016-03-11 10:40:00,42.09,42.15,42.09,42.12,15591.0,32.1478,32.1936,32.1478,32.1707,15591.0
2016-03-11 10:45:00,42.12,42.17,42.12,42.12,7417.0,32.1707,32.2089,32.1707,32.1707,7417.0
2016-03-11 10:50:00,42.12,42.14,42.08,42.12,13294.0,32.1707,32.186,32.1402,32.1707,13294.0
2016-03-11 10:55:00,42.12,42.14,42.1,42.13,13051.0,32.1707,32.186,32.1554,32.1784,13051.0
2016-03-11 11:00:00,42.13,42.16,42.11,42.15,10844.0,32.1784,32.2013,32.1631,32.1936,10844.0
2016-03-11 11:05:00,42.15,42.15,42.05,42.08,27183.0,32.1936,32.1936,32.1173,32.1402,27183.0
2016-03-11 11:10:00,42.07,42.1,42.05,42.08,27889.0,32.1325,32.1554,32.1173,32.1402,27889.0
2016-03-11 11:15:00,42.09,42.13,42.08,42.12,18528.0,32.1478,32.1784,32.1402,32.1707,18528.0
2016-03-11 11:20:00,42.12,42.14,42.1,42.1,6734.0,32.1707,32.186,32.1554,32.1554,6734.0
2016-03-11 11:25:00,42.11,42.11,42.06,42.06,16085.0,32.1631,32.1631,32.1249,32.1249,16085.0
2016-03-11 11:30:00,42.05,42.08,42.04,42.08,14273.0,32.1173,32.1402,32.1096,32.1402,14273.0
2016-03-11 11:35:00,42.08,42.1,42.06,42.08,16765.0,32.1402,32.1554,32.1249,32.1402,16765.0
2016-03-11 11:40:00,42.08,42.11,42.07,42.09,14124.0,32.1402,32.1631,32.1325,32.1478,14124.0
2016-03-11 11:45:00,42.1,42.11,42.04,42.06,14564.0,32.1554,32.1631,32.1096,32.1249,14564.0
2016-03-11 11:50:00,42.07,42.1,42.07,42.09,2900.0,32.1325,32.1554,32.1325,32.1478,2900.0
2016-03-11 11:55:00,42.09,42.11,42.07,42.07,12881.0,32.1478,32.1631,32.1325,32.1325,12881.0
2016-03-11 12:00:00,42.07,42.08,42.03,42.08,13182.0,32.1325,32.1402,32.102,32.1402,13182.0
2016-03-11 12:05:00,42.09,42.1,42.07,42.07,4505.0,32.1478,32.1554,32.1325,32.1325,4505.0
2016-03-11 12:10:00,42.08,42.11,42.07,42.09,4485.0,32.1402,32.1631,32.1325,32.1478,4485.0
2016-03-11 12:15:00,42.09,42.11,42.08,42.1,6276.0,32.1478,32.1631,32.1402,32.1554,6276.0
2016-03-11 12:20:00,42.1,42.11,42.08,42.11,6530.0,32.1554,32.1631,32.1402,32.1631,6530.0
2016-03-11 12:25:00,42.11,42.11,42.08,42.09,21208.0,32.1631,32.1631,32.1402,32.1478,21208.0
2016-03-11 12:30:00,42.09,42.11,42.09,42.11,33381.0,32.1478,32.1631,32.1478,32.1631,33381.0
2016-03-11 12:35:00,42.11,42.12,42.1,42.12,10808.0,32.1631,32.1707,32.1554,32.1707,10808.0
2016-03-11 12:40:00,42.12,42.12,42.1,42.11,11481.0,32.1707,32.1707,32.1554,32.1631,11481.0
2016-03-11 12:45:00,42.12,42.13,42.11,42.13,9064.0,32.1707,32.1784,32.1631,32.1784,9064.0
2016-03-11 12:50:00,42.13,42.14,42.13,42.14,13271.0,32.1784,32.186,32.1784,32.186,13271.0
2016-03-11 12:55:00,42.14,42.14,42.11,42.14,6035.0,32.186,32.186,32.1631,32.186,6035.0
2016-03-11 13:00:00,42.14,42.15,42.13,42.15,4775.0,32.186,32.1936,32.1784,32.1936,4775.0
2016-03-11 13:05:00,42.15,42.15,42.12,42.13,11242.0,32.1936,32.1936,32.1707,32.1784,11242.0
2016-03-11 13:10:00,42.13,42.13,42.08,42.12,120948.0,32.1784,32.1784,32.1402,32.1707,120948.0
2016-03-11 13:15:00,42.11,42.13,42.09,42.1,15537.0,32.1631,32.1784,32.1478,32.1554,15537.0
2016-03-11 13:20:00,42.1,42.14,42.1,42.14,136829.0,32.1554,32.186,32.1554,32.186,136829.0
2016-03-11 13:25:00,42.14,42.18,42.14,42.17,19218.0,32.186,32.2165,32.186,32.2089,19218.0
2016-03-11 13:30:00,42.17,42.23,42.17,42.22,13219.0,32.2089,32.2547,32.2089,32.2471,13219.0
2016-03-11 13:35:00,42.22,42.25,42.22,42.24,8307.0,32.2471,32.27,32.2471,32.2624,8307.0
2016-03-11 13:40:00,42.23,42.25,42.22,42.24,9596.0,32.2547,32.27,32.2471,32.2624,9596.0
2016-03-11 13:45:00,42.23,42.25,42.22,42.23,11704.0,32.2547,32.27,32.2471,32.2547,11704.0
2016-03-11 13:50:00,42.24,42.24,42.18,42.18,23657.0,32.2624,32.2624,32.2165,32.2165,23657.0
2016-03-11 13:55:00,42.18,42.23,42.18,42.23,18983.0,32.2165,32.2547,32.2165,32.2547,18983.0
2016-03-11 14:00:00,42.23,42.29,42.23,42.28,15696.0,32.2547,32.3006,32.2547,32.2929,15696.0
2016-03-11 14:05:00,42.28,42.3,42.26,42.26,12604.0,32.2929,32.3082,32.2777,32.2777,12604.0
2016-03-11 14:10:00,42.27,42.28,42.25,42.26,24701.0,32.2853,32.2929,32.27,32.2777,24701.0
2016-03-11 14:15:00,42.26,42.27,42.25,42.26,9521.0,32.2777,32.2853,32.27,32.2777,9521.0
2016-03-11 14:20:00,42.27,42.28,42.27,42.27,11700.0,32.2853,32.2929,32.2853,32.2853,11700.0
2016-03-11 14:25:00,42.27,42.29,42.26,42.27,15360.0,32.2853,32.3006,32.2777,32.2853,15360.0
2016-03-11 14:30:00,42.28,42.28,42.23,42.23,12558.0,32.2929,32.2929,32.2547,32.2547,12558.0
2016-03-11 14:35:00,42.23,42.25,42.21,42.21,23632.0,32.2547,32.27,32.2395,32.2395,23632.0
2016-03-11 14:40:00,42.21,42.21,42.18,42.21,27224.0,32.2395,32.2395,32.2165,32.2395,27224.0
2016-03-11 14:45:00,42.21,42.24,42.17,42.18,40767.0,32.2395,32.2624,32.2089,32.2165,40767.0
2016-03-11 14:50:00,42.18,42.19,42.14,42.18,14469.0,32.2165,32.2242,32.186,32.2165,14469.0
2016-03-11 14:55:00,42.18,42.19,42.15,42.15,6377.0,32.2165,32.2242,32.1936,32.1936,6377.0
2016-03-11 15:00:00,42.16,42.16,42.14,42.15,37896.0,32.2013,32.2013,32.186,32.1936,37896.0
2016-03-11 15:05:00,42.15,42.2,42.14,42.19,40408.0,32.1936,32.2318,32.186,32.2242,40408.0
2016-03-11 15:10:00,42.19,42.21,42.18,42.21,24995.0,32.2242,32.2395,32.2165,32.2395,24995.0
2016-03-11 15:15:00,42.21,42.23,42.18,42.22,18212.0,32.2395,32.2547,32.2165,32.2471,18212.0
2016-03-11 15:20:00,42.22,42.29,42.21,42.28,17871.0,32.2471,32.3006,32.2395,32.2929,17871.0
2016-03-11 15:25:00,42.28,42.29,42.26,42.29,25049.0,32.2929,32.3006,32.2777,32.3006,25049.0
2016-03-11 15:30:00,42.29,42.29,42.24,42.25,24804.0,32.3006,32.3006,32.2624,32.27,24804.0
2016-03-11 15:35:00,42.25,42.32,42.23,42.32,25101.0,32.27,32.3235,32.2547,32.3235,25101.0
2016-03-11 15:40:00,42.31,42.42,42.31,42.41,48734.0,32.3158,32.3999,32.3158,32.3922,48734.0
2016-03-11 15:45:00,42.41,42.47,42.39,42.44,52490.0,32.3922,32.438,32.3769,32.4151,52490.0
2016-03-11 15:50:00,42.44,42.48,42.41,42.48,60819.0,32.4151,32.4457,32.3922,32.4457,60819.0
2016-03-11 15:55:00,42.48,42.52,42.45,42.48,213947.0,32.4457,32.4762,32.4228,32.4457,213947.0
2016-03-14 09:30:00,42.29,42.43,42.1,42.33,20625.0,32.3006,32.4075,32.1554,32.3311,20625.0
2016-03-14 09:35:00,42.34,42.39,42.26,42.35,7935.0,32.3388,32.3769,32.2777,32.3464,7935.0
2016-03-14 09:40:00,42.31,42.31,42.2,42.22,8500.0,32.3158,32.3158,32.2318,32.2471,8500.0
2016-03-14 09:45:00,42.22,42.22,42.15,42.19,13216.0,32.2471,32.2471,32.1936,32.2242,13216.0
2016-03-14 09:50:00,42.19,42.21,42.12,42.15,8136.0,32.2242,32.2395,32.1707,32.1936,8136.0
2016-03-14 09:55:00,42.14,42.15,42.09,42.11,13220.0,32.186,32.1936,32.1478,32.1631,13220.0
2016-03-14 10:00:00,42.09,42.1,42.06,42.08,16916.0,32.1478,32.1554,32.1249,32.1402,16916.0
2016-03-14 10:05:00,42.06,42.11,42.03,42.11,18458.0,32.1249,32.1631,32.102,32.1631,18458.0
2016-03-14 10:10:00,42.11,42.16,42.09,42.16,11389.0,32.1631,32.2013,32.1478,32.2013,11389.0
2016-03-14 10:15:00,42.16,42.16,42.08,42.09,14705.0,32.2013,32.2013,32.1402,32.1478,14705.0
2016-03-14 10:20:00,42.09,42.1,42.03,42.04,17072.0,32.1478,32.1554,32.102,32.1096,17072.0
2016-03-14 10:25:00,42.03,42.04,41.97,41.98,13168.0,32.102,32.1096,32.0562,32.0638,13168.0
2016-03-14 10:30:00,41.97,42.05,41.96,42.05,26041.0,32.0562,32.1173,32.0485,32.1173,26041.0
2016-03-14 10:35:00,42.05,42.05,42.02,42.04,10958.0,32.1173,32.1173,32.0943,32.1096,10958.0
2016-03-14 10:40:00,42.03,42.07,42.02,42.07,19096.0,32.102,32.1325,32.0943,32.1325,19096.0
2016-03-14 10:45:00,42.06,42.15,42.06,42.12,15968.0,32.1249,32.1936,32.1249,32.1707,15968.0
2016-03-14 10:50:00,42.11,42.15,42.1,42.1,17262.0,32.1631,32.1936,32.1554,32.1554,17262.0
2016-03-14 10:55:00,42.1,42.12,42.08,42.12,23414.0,32.1554,32.1707,32.1402,32.1707,23414.0
2016-03-14 11:00:00,42.12,42.14,42.1,42.11,18461.0,32.1707,32.186,32.1554,32.1631,18461.0
2016-03-14 11:05:00,42.11,42.13,42.09,42.13,20199.0,32.1631,32.1784,32.1478,32.1784,20199.0
2016-03-14 11:10:00,42.13,42.15,42.06,42.08,43226.0,32.1784,32.1936,32.1249,32.1402,43226.0
2016-03-14 11:15:00,42.07,42.07,42.0,42.01,30514.0,32.1325,32.1325,32.0791,32.0867,30514.0
2016-03-14 11:20:00,42.01,42.02,41.96,41.98,39519.0,32.0867,32.0943,32.0485,32.0638,39519.0
2016-03-14 11:25:00,41.99,42.01,41.98,41.98,23088.0,32.0714,32.0867,32.0638,32.0638,23088.0
2016-03-14 11:30:00,41.99,41.99,41.95,41.95,17599.0,32.0714,32.0714,32.0409,32.0409,17599.0
2016-03-14 11:35:00,41.96,42.01,41.95,41.99,14449.0,32.0485,32.0867,32.0409,32.0714,14449.0
2016-03-14 11:40:00,42.0,42.01,41.98,41.99,17442.0,32.0791,32.0867,32.0638,32.0714,17442.0
2016-03-14 11:45:00,41.99,42.02,41.96,42.02,13428.0,32.0714,32.0943,32.0485,32.0943,13428.0
2016-03-14 11:50:00,42.03,42.05,42.02,42.05,9140.0,32.102,32.1173,32.0943,32.1173,9140.0
2016-03-14 11:55:00,42.05,42.05,41.99,42.01,14848.0,32.1173,32.1173,32.0714,32.0867,14848.0
2016-03-14 12:00:00,42.02,42.04,42.01,42.01,11671.0,32.0943,32.1096,32.0867,32.0867,11671.0
2016-03-14 12:05:00,42.02,42.07,42.01,42.07,17544.0,32.0943,32.1325,32.0867,32.1325,17544.0
2016-03-14 12:10:00,42.07,42.09,42.04,42.06,13818.0,32.1325,32.1478,32.1096,32.1249,13818.0
2016-03-14 12:15:00,42.05,42.09,42.05,42.08,8050.0,32.1173,32.1478,32.1173,32.1402,8050.0
2016-03-14 12:20:00,42.09,42.11,42.04,42.04,9692.0,32.1478,32.1631,32.1096,32.1096,9692.0
2016-03-14 12:25:00,42.04,42.05,42.01,42.03,8970.0,32.1096,32.1173,32.0867,32.102,8970.0
2016-03-14 12:30:00,42.03,42.05,42.01,42.05,11200.0,32.102,32.1173,32.0867,32.1173,11200.0
2016-03-14 12:35:00,42.05,42.08,42.04,42.05,18300.0,32.1173,32.1402,32.1096,32.1173,18300.0
2016-03-14 12:40:00,42.05,42.08,42.03,42.08,21417.0,32.1173,32.1402,32.102,32.1402,21417.0
2016-03-14 12:45:00,42.08,42.11,42.07,42.09,6994.0,32.1402,32.1631,32.1325,32.1478,6994.0
2016-03-14 12:50:00,42.09,42.11,42.07,42.08,7226.0,32.1478,32.1631,32.1325,32.1402,7226.0
2016-03-14 12:55:00,42.09,42.12,42.08,42.11,8026.0,32.1478,32.1707,32.1402,32.1631,8026.0
2016-03-14 13:00:00,42.11,42.14,42.1,42.14,12075.0,32.1631,32.186,32.1554,32.186,12075.0
2016-03-14 13:05:00,42.13,42.15,42.11,42.12,12998.0,32.1784,32.1936,32.1631,32.1707,12998.0
2016-03-14 13:10:00,42.11,42.12,42.07,42.09,7671.0,32.1631,32.1707,32.1325,32.1478,7671.0
2016-03-14 13:15:00,42.09,42.11,42.07,42.09,22187.0,32.1478,32.1631,32.1325,32.1478,22187.0
2016-03-14 13:20:00,42.11,42.15,42.1,42.12,11299.0,32.1631,32.1936,32.1554,32.1707,11299.0
2016-03-14 13:25:00,42.13,42.17,42.09,42.16,13233.0,32.1784,32.2089,32.1478,32.2013,13233.0
2016-03-14 13:30:00,42.15,42.19,42.15,42.19,13426.0,32.1936,32.2242,32.1936,32.2242,13426.0
2016-03-14 13:35:00,42.2,42.22,42.18,42.19,15455.0,32.2318,32.2471,32.2165,32.2242,15455.0
2016-03-14 13:40:00,42.19,42.2,42.16,42.19,8915.0,32.2242,32.2318,32.2013,32.2242,8915.0
2016-03-14 13:45:00,42.2,42.2,42.11,42.12,14243.0,32.2318,32.2318,32.1631,32.1707,14243.0
2016-03-14 13:50:00,42.11,42.12,42.07,42.09,8118.0,32.1631,32.1707,32.1325,32.1478,8118.0
2016-03-14 13:55:00,42.08,42.12,42.05,42.12,12147.0,32.1402,32.1707,32.1173,32.1707,12147.0
2016-03-14 14:00:00,42.12,42.13,42.08,42.1,7834.0,32.1707,32.1784,32.1402,32.1554,7834.0
2016-03-14 14:05:00,42.1,42.12,42.08,42.11,11003.0,32.1554,32.1707,32.1402,32.1631,11003.0
2016-03-14 14:10:00,42.12,42.12,42.09,42.12,7001.0,32.1707,32.1707,32.1478,32.1707,7001.0
2016-03-14 14:15:00,42.11,42.18,42.09,42.16,11472.0,32.1631,32.2165,32.1478,32.2013,11472.0
2016-03-14 14:20:00,42.17,42.29,42.15,42.29,40989.0,32.2089,32.3006,32.1936,32.3006,40989.0
2016-03-14 14:25:00,42.29,42.33,42.27,42.32,22289.0,32.3006,32.3311,32.2853,32.3235,22289.0
2016-03-14 14:30:00,42.33,42.34,42.29,42.3,17835.0,32.3311,32.3388,32.3006,32.3082,17835.0
2016-03-14 14:35:00,42.29,42.34,42.29,42.34,10835.0,32.3006,32.3388,32.3006,32.3388,10835.0
2016-03-14 14:40:00,42.34,42.39,42.33,42.34,18224.0,32.3388,32.3769,32.3311,32.3388,18224.0
2016-03-14 14:45:00,42.34,42.35,42.31,42.34,20930.0,32.3388,32.3464,32.3158,32.3388,20930.0
2016-03-14 14:50:00,42.34,42.35,42.31,42.31,9574.0,32.3388,32.3464,32.3158,32.3158,9574.0
2016-03-14 14:55:00,42.31,42.32,42.27,42.32,14212.0,32.3158,32.3235,32.2853,32.3235,14212.0
2016-03-14 15:00:00,42.33,42.35,42.31,42.35,5585.0,32.3311,32.3464,32.3158,32.3464,5585.0
2016-03-14 15:05:00,42.34,42.35,42.32,42.34,10639.0,32.3388,32.3464,32.3235,32.3388,10639.0
2016-03-14 15:10:00,42.34,42.4,42.33,42.4,9907.0,32.3388,32.3846,32.3311,32.3846,9907.0
2016-03-14 15:15:00,42.4,42.41,42.37,42.38,22369.0,32.3846,32.3922,32.3617,32.3693,22369.0
2016-03-14 15:20:00,42.38,42.38,42.34,42.34,11197.0,32.3693,32.3693,32.3388,32.3388,11197.0
2016-03-14 15:25:00,42.35,42.43,42.35,42.43,15764.0,32.3464,32.4075,32.3464,32.4075,15764.0
2016-03-14 15:30:00,42.43,42.43,42.37,42.37,25717.0,32.4075,32.4075,32.3617,32.3617,25717.0
2016-03-14 15:35:00,42.37,42.46,42.37,42.43,32142.0,32.3617,32.4304,32.3617,32.4075,32142.0
2016-03-14 15:40:00,42.43,42.46,42.42,42.44,20552.0,32.4075,32.4304,32.3999,32.4151,20552.0
2016-03-14 15:45:00,42.44,42.46,42.42,42.43,43982.0,32.4151,32.4304,32.3999,32.4075,43982.0
2016-03-14 15:50:00,42.44,42.44,42.37,42.37,41369.0,32.4151,32.4151,32.3617,32.3617,41369.0
2016-03-14 15:55:00,42.38,42.46,42.37,42.39,149982.0,32.3693,32.4304,32.3617,32.3769,149982.0
2016-03-15 09:30:00,42.17,42.17,42.02,42.11,17162.0,32.2089,32.2089,32.0943,32.1631,17162.0
2016-03-15 09:35:00,42.11,42.16,42.1,42.12,4812.0,32.1631,32.2013,32.1554,32.1707,4812.0
2016-03-15 09:40:00,42.13,42.18,42.07,42.07,23194.0,32.1784,32.2165,32.1325,32.1325,23194.0
2016-03-15 09:45:00,42.09,42.11,42.03,42.06,9553.0,32.1478,32.1631,32.102,32.1249,9553.0
2016-03-15 09:50:00,42.07,42.11,41.98,42.02,21816.0,32.1325,32.1631,32.0638,32.0943,21816.0
2016-03-15 09:55:00,42.01,42.05,41.96,41.96,169373.0,32.0867,32.1173,32.0485,32.0485,169373.0
2016-03-15 10:00:00,41.96,41.98,41.92,41.93,12013.0,32.0485,32.0638,32.018,32.0256,12013.0
2016-03-15 10:05:00,41.93,42.01,41.93,41.94,29463.0,32.0256,32.0867,32.0256,32.0332,29463.0
2016-03-15 10:10:00,41.94,42.01,41.94,41.99,17215.0,32.0332,32.0867,32.0332,32.0714,17215.0
2016-03-15 10:15:00,42.0,42.05,41.99,42.02,22312.0,32.0791,32.1173,32.0714,32.0943,22312.0
2016-03-15 10:20:00,42.02,42.09,42.01,42.09,111660.0,32.0943,32.1478,32.0867,32.1478,111660.0
2016-03-15 10:25:00,42.07,42.14,42.04,42.12,13360.0,32.1325,32.186,32.1096,32.1707,13360.0
2016-03-15 10:30:00,42.14,42.16,42.09,42.12,12245.0,32.186,32.2013,32.1478,32.1707,12245.0
2016-03-15 10:35:00,42.12,42.12,42.05,42.05,15947.0,32.1707,32.1707,32.1173,32.1173,15947.0
2016-03-15 10:40:00,42.05,42.19,42.05,42.19,36743.0,32.1173,32.2242,32.1173,32.2242,36743.0
2016-03-15 10:45:00,42.19,42.26,42.16,42.24,21154.0,32.2242,32.2777,32.2013,32.2624,21154.0
2016-03-15 10:50:00,42.23,42.26,42.16,42.22,63134.0,32.2547,32.2777,32.2013,32.2471,63134.0
2016-03-15 10:55:00,42.23,42.33,42.23,42.33,52436.0,32.2547,32.3311,32.2547,32.3311,52436.0
2016-03-15 11:00:00,42.33,42.34,42.26,42.26,29256.0,32.3311,32.3388,32.2777,32.2777,29256.0
2016-03-15 11:05:00,42.26,42.27,42.17,42.21,19177.0,32.2777,32.2853,32.2089,32.2395,19177.0
2016-03-15 11:10:00,42.2,42.22,42.16,42.19,27171.0,32.2318,32.2471,32.2013,32.2242,27171.0
2016-03-15 11:15:00,42.18,42.24,42.17,42.2,21484.0,32.2165,32.2624,32.2089,32.2318,21484.0
2016-03-15 11:20:00,42.2,42.23,42.17,42.18,10673.0,32.2318,32.2547,32.2089,32.2165,10673.0
2016-03-15 11:25:00,42.17,42.17,42.06,42.07,25105.0,32.2089,32.2089,32.1249,32.1325,25105.0
2016-03-15 11:30:00,42.08,42.09,42.03,42.04,37360.0,32.1402,32.1478,32.102,32.1096,37360.0
2016-03-15 11:35:00,42.05,42.07,41.99,42.0,25409.0,32.1173,32.1325,32.0714,32.0791,25409.0
2016-03-15 11:40:00,42.01,42.03,41.99,42.02,21813.0,32.0867,32.102,32.0714,32.0943,21813.0
2016-03-15 11:45:00,42.02,42.04,41.98,42.0,17526.0,32.0943,32.1096,32.0638,32.0791,17526.0
2016-03-15 11:50:00,42.0,42.03,41.99,42.02,23576.0,32.0791,32.102,32.0714,32.0943,23576.0
2016-03-15 11:55:00,42.01,42.02,41.99,42.0,19696.0,32.0867,32.0943,32.0714,32.0791,19696.0
2016-03-15 12:00:00,42.0,42.03,41.98,42.02,17659.0,32.0791,32.102,32.0638,32.0943,17659.0
2016-03-15 12:05:00,42.01,42.03,41.99,41.99,11598.0,32.0867,32.102,32.0714,32.0714,11598.0
2016-03-15 12:10:00,41.99,42.04,41.99,42.02,13809.0,32.0714,32.1096,32.0714,32.0943,13809.0
2016-03-15 12:15:00,42.03,42.06,42.01,42.03,14086.0,32.102,32.1249,32.0867,32.102,14086.0
2016-03-15 12:20:00,42.05,42.1,42.04,42.08,11843.0,32.1173,32.1554,32.1096,32.1402,11843.0
2016-03-15 12:25:00,42.08,42.12,42.07,42.12,8701.0,32.1402,32.1707,32.1325,32.1707,8701.0
2016-03-15 12:30:00,42.11,42.23,42.1,42.23,64919.0,32.1631,32.2547,32.1554,32.2547,64919.0
2016-03-15 12:35:00,42.23,42.31,42.21,42.22,35141.0,32.2547,32.3158,32.2395,32.2471,35141.0
2016-03-15 12:40:00,42.22,42.22,42.17,42.21,13771.0,32.2471,32.2471,32.2089,32.2395,13771.0
2016-03-15 12:45:00,42.21,42.22,42.18,42.22,17617.0,32.2395,32.2471,32.2165,32.2471,17617.0
2016-03-15 12:50:00,42.22,42.31,42.22,42.31,13395.0,32.2471,32.3158,32.2471,32.3158,13395.0
2016-03-15 12:55:00,42.3,42.39,42.29,42.39,23601.0,32.3082,32.3769,32.3006,32.3769,23601.0
2016-03-15 13:00:00,42.39,42.42,42.35,42.41,24470.0,32.3769,32.3999,32.3464,32.3922,24470.0
2016-03-15 13:05:00,42.41,42.44,42.37,42.37,21987.0,32.3922,32.4151,32.3617,32.3617,21987.0
2016-03-15 13:10:00,42.38,42.38,42.33,42.35,13506.0,32.3693,32.3693,32.3311,32.3464,13506.0
2016-03-15 13:15:00,42.36,42.39,42.35,42.37,19280.0,32.354,32.3769,32.3464,32.3617,19280.0
2016-03-15 13:20:00,42.38,42.43,42.38,42.43,14212.0,32.3693,32.4075,32.3693,32.4075,14212.0
2016-03-15 13:25:00,42.43,42.46,42.42,42.44,10581.0,32.4075,32.4304,32.3999,32.4151,10581.0
2016-03-15 13:30:00,42.45,42.5,42.44,42.46,15075.0,32.4228,32.461,32.4151,32.4304,15075.0
2016-03-15 13:35:00,42.46,42.47,42.41,42.47,380294.0,32.4304,32.438,32.3922,32.438,380294.0
2016-03-15 13:40:00,42.46,42.5,42.42,42.42,41945.0,32.4304,32.461,32.3999,32.3999,41945.0
2016-03-15 13:45:00,42.41,42.42,42.31,42.33,19443.0,32.3922,32.3999,32.3158,32.3311,19443.0
2016-03-15 13:50:00,42.34,42.41,42.34,42.4,19086.0,32.3388,32.3922,32.3388,32.3846,19086.0
2016-03-15 13:55:00,42.4,42.43,42.39,42.43,12157.0,32.3846,32.4075,32.3769,32.4075,12157.0
2016-03-15 14:00:00,42.43,42.44,42.33,42.34,18076.0,32.4075,32.4151,32.3311,32.3388,18076.0
2016-03-15 14:05:00,42.33,42.36,42.31,42.36,6221.0,32.3311,32.354,32.3158,32.354,6221.0
2016-03-15 14:10:00,42.36,42.39,42.33,42.36,10842.0,32.354,32.3769,32.3311,32.354,10842.0
2016-03-15 14:15:00,42.37,42.42,42.36,42.38,12305.0,32.3617,32.3999,32.354,32.3693,12305.0
2016-03-15 14:20:00,42.37,42.38,42.34,42.34,17992.0,32.3617,32.3693,32.3388,32.3388,17992.0
2016-03-15 14:25:00,42.34,42.37,42.33,42.35,9508.0,32.3388,32.3617,32.3311,32.3464,9508.0
2016-03-15 14:30:00,42.36,42.37,42.34,42.37,8347.0,32.354,32.3617,32.3388,32.3617,8347.0
2016-03-15 14:35:00,42.37,42.37,42.32,42.33,11092.0,32.3617,32.3617,32.3235,32.3311,11092.0
2016-03-15 14:40:00,42.33,42.35,42.3,42.31,24786.0,32.3311,32.3464,32.3082,32.3158,24786.0
2016-03-15 14:45:00,42.3,42.31,42.27,42.28,68230.0,32.3082,32.3158,32.2853,32.2929,68230.0
2016-03-15 14:50:00,42.28,42.35,42.28,42.3,16874.0,32.2929,32.3464,32.2929,32.3082,16874.0
2016-03-15 14:55:00,42.3,42.32,42.28,42.3,21143.0,32.3082,32.3235,32.2929,32.3082,21143.0
2016-03-15 15:00:00,42.3,42.32,42.29,42.3,18286.0,32.3082,32.3235,32.3006,32.3082,18286.0
2016-03-15 15:05:00,42.3,42.31,42.29,42.3,20827.0,32.3082,32.3158,32.3006,32.3082,20827.0
2016-03-15 15:10:00,42.3,42.36,42.29,42.36,15613.0,32.3082,32.354,32.3006,32.354,15613.0
2016-03-15 15:15:00,42.36,42.39,42.35,42.39,16041.0,32.354,32.3769,32.3464,32.3769,16041.0
2016-03-15 15:20:00,42.39,42.42,42.38,42.39,13719.0,32.3769,32.3999,32.3693,32.3769,13719.0
2016-03-15 15:25:00,42.39,42.4,42.37,42.39,9301.0,32.3769,32.3846,32.3617,32.3769,9301.0
2016-03-15 15:30:00,42.38,42.4,42.34,42.37,24058.0,32.3693,32.3846,32.3388,32.3617,24058.0
2016-03-15 15:35:00,42.38,42.4,42.35,42.36,28090.0,32.3693,32.3846,32.3464,32.354,28090.0
2016-03-15 15:40:00,42.36,42.4,42.32,42.34,40962.0,32.354,32.3846,32.3235,32.3388,40962.0
2016-03-15 15:45:00,42.34,42.35,42.29,42.34,66100.0,32.3388,32.3464,32.3006,32.3388,66100.0
2016-03-15 15:50:00,42.35,42.39,42.34,42.39,57578.0,32.3464,32.3769,32.3388,32.3769,57578.0
2016-03-15 15:55:00,42.38,42.39,42.34,42.35,152223.0,32.3693,32.3769,32.3388,32.3464,152223.0
2016-03-16 09:30:00,41.92,41.92,41.71,41.73,26346.0,32.3356,32.3356,32.1737,32.1891,26346.0
2016-03-16 09:35:00,41.75,41.83,41.71,41.83,4000.0,32.2045,32.2662,32.1737,32.2662,4000.0
2016-03-16 09:40:00,41.8,41.86,41.73,41.76,8999.0,32.2431,32.2894,32.1891,32.2122,8999.0
2016-03-16 09:45:00,41.75,41.77,41.71,41.75,5534.0,32.2045,32.2199,32.1737,32.2045,5534.0
2016-03-16 09:50:00,41.75,41.85,41.75,41.84,7806.0,32.2045,32.2817,32.2045,32.2739,7806.0
2016-03-16 09:55:00,41.83,41.89,41.83,41.87,6220.0,32.2662,32.3125,32.2662,32.2971,6220.0
2016-03-16 10:00:00,41.88,41.96,41.88,41.95,5572.0,32.3048,32.3665,32.3048,32.3588,5572.0
2016-03-16 10:05:00,41.95,41.99,41.92,41.98,11638.0,32.3588,32.3896,32.3356,32.3819,11638.0
2016-03-16 10:10:00,41.98,42.0,41.96,41.99,6150.0,32.3819,32.3974,32.3665,32.3896,6150.0
2016-03-16 10:15:00,41.99,42.07,41.99,42.07,9951.0,32.3896,32.4514,32.3896,32.4514,9951.0
2016-03-16 10:20:00,42.07,42.08,42.04,42.04,21775.0,32.4514,32.4591,32.4282,32.4282,21775.0
2016-03-16 10:25:00,42.04,42.06,42.02,42.02,11187.0,32.4282,32.4436,32.4128,32.4128,11187.0
2016-03-16 10:30:00,42.02,42.06,42.02,42.06,15562.0,32.4128,32.4436,32.4128,32.4436,15562.0
2016-03-16 10:35:00,42.05,42.06,42.03,42.03,24302.0,32.4359,32.4436,32.4205,32.4205,24302.0
2016-03-16 10:40:00,42.04,42.15,42.03,42.14,12587.0,32.4282,32.5131,32.4205,32.5053,12587.0
2016-03-16 10:45:00,42.14,42.18,42.11,42.18,14167.0,32.5053,32.5362,32.4822,32.5362,14167.0
2016-03-16 10:50:00,42.18,42.19,42.14,42.17,5279.0,32.5362,32.5439,32.5053,32.5285,5279.0
2016-03-16 10:55:00,42.18,42.19,42.12,42.14,13924.0,32.5362,32.5439,32.4899,32.5053,13924.0
2016-03-16 11:00:00,42.13,42.16,42.13,42.15,7937.0,32.4976,32.5208,32.4976,32.5131,7937.0
2016-03-16 11:05:00,42.14,42.18,42.12,42.17,19004.0,32.5053,32.5362,32.4899,32.5285,19004.0
2016-03-16 11:10:00,42.18,42.19,42.11,42.11,7604.0,32.5362,32.5439,32.4822,32.4822,7604.0
2016-03-16 11:15:00,42.1,42.1,42.05,42.05,6046.0,32.4745,32.4745,32.4359,32.4359,6046.0
2016-03-16 11:20:00,42.06,42.08,42.04,42.05,9228.0,32.4436,32.4591,32.4282,32.4359,9228.0
2016-03-16 11:25:00,42.04,42.04,41.98,41.99,5365.0,32.4282,32.4282,32.3819,32.3896,5365.0
2016-03-16 11:30:00,42.0,42.0,41.94,41.96,12347.0,32.3974,32.3974,32.3511,32.3665,12347.0
2016-03-16 11:35:00,41.96,41.97,41.93,41.96,16939.0,32.3665,32.3742,32.3434,32.3665,16939.0
2016-03-16 11:40:00,41.97,41.99,41.95,41.95,8376.0,32.3742,32.3896,32.3588,32.3588,8376.0
2016-03-16 11:45:00,41.95,42.02,41.95,42.0,7546.0,32.3588,32.4128,32.3588,32.3974,7546.0
2016-03-16 11:50:00,41.98,42.0,41.97,42.0,2611.0,32.3819,32.3974,32.3742,32.3974,2611.0
2016-03-16 11:55:00,42.0,42.0,41.95,41.95,5659.0,32.3974,32.3974,32.3588,32.3588,5659.0
2016-03-16 12:00:00,41.96,41.97,41.95,41.95,3899.0,32.3665,32.3742,32.3588,32.3588,3899.0
2016-03-16 12:05:00,41.95,42.0,41.95,42.0,9979.0,32.3588,32.3974,32.3588,32.3974,9979.0
2016-03-16 12:10:00,42.0,42.02,41.99,42.0,7877.0,32.3974,32.4128,32.3896,32.3974,7877.0
2016-03-16 12:15:00,42.01,42.02,41.98,41.98,5018.0,32.4051,32.4128,32.3819,32.3819,5018.0
2016-03-16 12:20:00,41.98,41.98,41.95,41.96,5740.0,32.3819,32.3819,32.3588,32.3665,5740.0
2016-03-16 12:25:00,41.97,42.01,41.96,41.99,7936.0,32.3742,32.4051,32.3665,32.3896,7936.0
2016-03-16 12:30:00,41.99,42.0,41.96,41.96,5693.0,32.3896,32.3974,32.3665,32.3665,5693.0
2016-03-16 12:35:00,41.95,41.95,41.9,41.91,10868.0,32.3588,32.3588,32.3202,32.3279,10868.0
2016-03-16 12:40:00,41.91,41.91,41.86,41.87,10753.0,32.3279,32.3279,32.2894,32.2971,10753.0
2016-03-16 12:45:00,41.87,41.87,41.82,41.84,10772.0,32.2971,32.2971,32.2585,32.2739,10772.0
2016-03-16 12:50:00,41.84,41.84,41.82,41.83,5142.0,32.2739,32.2739,32.2585,32.2662,5142.0
2016-03-16 12:55:00,41.82,41.87,41.8,41.87,7852.0,32.2585,32.2971,32.2431,32.2971,7852.0
2016-03-16 13:00:00,41.86,41.87,41.83,41.83,5499.0,32.2894,32.2971,32.2662,32.2662,5499.0
2016-03-16 13:05:00,41.83,41.83,41.8,41.8,9576.0,32.2662,32.2662,32.2431,32.2431,9576.0
2016-03-16 13:10:00,41.8,41.81,41.75,41.75,11018.0,32.2431,32.2508,32.2045,32.2045,11018.0
2016-03-16 13:15:00,41.75,41.79,41.73,41.79,10664.0,32.2045,32.2354,32.1891,32.2354,10664.0
2016-03-16 13:20:00,41.79,41.8,41.77,41.8,6698.0,32.2354,32.2431,32.2199,32.2431,6698.0
2016-03-16 13:25:00,41.79,41.79,41.74,41.74,5801.0,32.2354,32.2354,32.1968,32.1968,5801.0
2016-03-16 13:30:00,41.74,41.75,41.73,41.75,7406.0,32.1968,32.2045,32.1891,32.2045,7406.0
2016-03-16 13:35:00,41.74,41.78,41.73,41.78,7132.0,32.1968,32.2277,32.1891,32.2277,7132.0
2016-03-16 13:40:00,41.79,41.85,41.79,41.82,6924.0,32.2354,32.2817,32.2354,32.2585,6924.0
2016-03-16 13:45:00,41.82,41.82,41.78,41.79,14434.0,32.2585,32.2585,32.2277,32.2354,14434.0
2016-03-16 13:50:00,41.79,41.79,41.76,41.77,12245.0,32.2354,32.2354,32.2122,32.2199,12245.0
2016-03-16 13:55:00,41.77,41.77,41.72,41.74,8863.0,32.2199,32.2199,32.1814,32.1968,8863.0
2016-03-16 14:00:00,41.75,42.26,41.75,42.2,16662.0,32.2045,32.5979,32.2045,32.5516,16662.0
2016-03-16 14:05:00,42.21,42.21,42.02,42.12,29344.0,32.5593,32.5593,32.4128,32.4899,29344.0
2016-03-16 14:10:00,42.11,42.12,42.04,42.08,19364.0,32.4822,32.4899,32.4282,32.4591,19364.0
2016-03-16 14:15:00,42.09,42.18,42.09,42.16,14454.0,32.4668,32.5362,32.4668,32.5208,14454.0
2016-03-16 14:20:00,42.16,42.28,42.16,42.25,11141.0,32.5208,32.6133,32.5208,32.5902,11141.0
2016-03-16 14:25:00,42.25,42.4,42.23,42.4,25312.0,32.5902,32.7059,32.5748,32.7059,25312.0
2016-03-16 14:30:00,42.38,42.39,42.25,42.25,20500.0,32.6905,32.6982,32.5902,32.5902,20500.0
2016-03-16 14:35:00,42.26,42.26,42.18,42.25,34522.0,32.5979,32.5979,32.5362,32.5902,34522.0
2016-03-16 14:40:00,42.25,42.37,42.25,42.34,33379.0,32.5902,32.6828,32.5902,32.6596,33379.0
2016-03-16 14:45:00,42.35,42.44,42.35,42.44,10058.0,32.6673,32.7368,32.6673,32.7368,10058.0
2016-03-16 14:50:00,42.44,42.46,42.38,42.39,24344.0,32.7368,32.7522,32.6905,32.6982,24344.0
2016-03-16 14:55:00,42.39,42.39,42.26,42.26,9669.0,32.6982,32.6982,32.5979,32.5979,9669.0
2016-03-16 15:00:00,42.24,42.4,42.24,42.39,15324.0,32.5825,32.7059,32.5825,32.6982,15324.0
2016-03-16 15:05:00,42.39,42.43,42.36,42.4,18644.0,32.6982,32.729,32.675,32.7059,18644.0
2016-03-16 15:10:00,42.41,42.45,42.39,42.43,13840.0,32.7136,32.7445,32.6982,32.729,13840.0
2016-03-16 15:15:00,42.44,42.47,42.41,42.43,10300.0,32.7368,32.7599,32.7136,32.729,10300.0
2016-03-16 15:20:00,42.42,42.42,42.37,42.39,12337.0,32.7213,32.7213,32.6828,32.6982,12337.0
2016-03-16 15:25:00,42.39,42.48,42.37,42.44,15018.0,32.6982,32.7676,32.6828,32.7368,15018.0
2016-03-16 15:30:00,42.44,42.47,42.41,42.45,23858.0,32.7368,32.7599,32.7136,32.7445,23858.0
2016-03-16 15:35:00,42.45,42.5,42.43,42.49,27533.0,32.7445,32.783,32.729,32.7753,27533.0
2016-03-16 15:40:00,42.5,42.5,42.39,42.39,52002.0,32.783,32.783,32.6982,32.6982,52002.0
2016-03-16 15:45:00,42.39,42.41,42.37,42.38,44444.0,32.6982,32.7136,32.6828,32.6905,44444.0
2016-03-16 15:50:00,42.37,42.4,42.33,42.34,58235.0,32.6828,32.7059,32.6519,32.6596,58235.0
2016-03-16 15:55:00,42.33,42.35,42.3,42.34,172652.0,32.6519,32.6673,32.6288,32.6596,172652.0
2016-03-17 09:30:00,42.46,42.46,42.34,42.37,16062.0,32.7522,32.7522,32.6596,32.6828,16062.0
2016-03-17 09:35:00,42.37,42.41,42.32,42.4,7403.0,32.6828,32.7136,32.6442,32.7059,7403.0
2016-03-17 09:40:00,42.41,42.5,42.4,42.41,7212.0,32.7136,32.783,32.7059,32.7136,7212.0
2016-03-17 09:45:00,42.42,42.51,42.42,42.5,30816.0,32.7213,32.7908,32.7213,32.783,30816.0
2016-03-17 09:50:00,42.49,42.58,42.46,42.58,10824.0,32.7753,32.8447,32.7522,32.8447,10824.0
2016-03-17 09:55:00,42.57,42.65,42.56,42.65,16171.0,32.837,32.8987,32.8293,32.8987,16171.0
2016-03-17 10:00:00,42.65,42.7,42.63,42.7,8655.0,32.8987,32.9373,32.8833,32.9373,8655.0
2016-03-17 10:05:00,42.71,42.75,42.67,42.74,25171.0,32.945,32.9759,32.9142,32.9682,25171.0
2016-03-17 10:10:00,42.75,42.83,42.71,42.81,73192.0,32.9759,33.0376,32.945,33.0222,73192.0
2016-03-17 10:15:00,42.82,42.83,42.8,42.81,7449.0,33.0299,33.0376,33.0144,33.0222,7449.0
2016-03-17 10:20:00,42.81,42.85,42.8,42.81,7508.0,33.0222,33.053,33.0144,33.0222,7508.0
2016-03-17 10:25:00,42.81,42.86,42.8,42.85,7442.0,33.0222,33.0607,33.0144,33.053,7442.0
2016-03-17 10:30:00,42.85,42.96,42.85,42.95,22800.0,33.053,33.1379,33.053,33.1302,22800.0
2016-03-17 10:35:00,42.96,43.02,42.95,42.99,48486.0,33.1379,33.1841,33.1302,33.161,48486.0
2016-03-17 10:40:00,43.0,43.01,42.96,43.0,25798.0,33.1687,33.1764,33.1379,33.1687,25798.0
2016-03-17 10:45:00,43.0,43.0,42.98,42.99,30663.0,33.1687,33.1687,33.1533,33.161,30663.0
2016-03-17 10:50:00,42.99,43.0,42.97,42.98,30705.0,33.161,33.1687,33.1456,33.1533,30705.0
2016-03-17 10:55:00,42.98,43.0,42.94,42.98,62073.0,33.1533,33.1687,33.1224,33.1533,62073.0
2016-03-17 11:00:00,42.99,43.0,42.97,42.97,11258.0,33.161,33.1687,33.1456,33.1456,11258.0
2016-03-17 11:05:00,42.96,42.96,42.89,42.9,76206.0,33.1379,33.1379,33.0839,33.0916,76206.0
2016-03-17 11:10:00,42.91,43.03,42.9,43.01,30731.0,33.0993,33.1919,33.0916,33.1764,30731.0
2016-03-17 11:15:00,43.0,43.05,43.0,43.03,35951.0,33.1687,33.2073,33.1687,33.1919,35951.0
2016-03-17 11:20:00,43.02,43.04,42.98,42.99,30503.0,33.1841,33.1996,33.1533,33.161,30503.0
2016-03-17 11:25:00,42.98,43.03,42.98,43.03,19507.0,33.1533,33.1919,33.1533,33.1919,19507.0
2016-03-17 11:30:00,43.04,43.07,43.04,43.06,44872.0,33.1996,33.2227,33.1996,33.215,44872.0
2016-03-17 11:35:00,43.06,43.11,43.03,43.11,53684.0,33.215,33.2536,33.1919,33.2536,53684.0
2016-03-17 11:40:00,43.11,43.17,43.08,43.15,89478.0,33.2536,33.2999,33.2304,33.2844,89478.0
2016-03-17 11:45:00,43.14,43.17,43.1,43.12,67689.0,33.2767,33.2999,33.2459,33.2613,67689.0
2016-03-17 11:50:00,43.12,43.13,43.08,43.13,10891.0,33.2613,33.269,33.2304,33.269,10891.0
2016-03-17 11:55:00,43.12,43.15,43.09,43.13,9806.0,33.2613,33.2844,33.2381,33.269,9806.0
2016-03-17 12:00:00,43.13,43.14,43.09,43.12,9211.0,33.269,33.2767,33.2381,33.2613,9211.0
2016-03-17 12:05:00,43.12,43.2,43.12,43.16,54729.0,33.2613,33.323,33.2613,33.2921,54729.0
2016-03-17 12:10:00,43.15,43.19,43.15,43.19,7656.0,33.2844,33.3153,33.2844,33.3153,7656.0
2016-03-17 12:15:00,43.18,43.19,43.15,43.15,12139.0,33.3076,33.3153,33.2844,33.2844,12139.0
2016-03-17 12:20:00,43.15,43.18,43.12,43.17,12084.0,33.2844,33.3076,33.2613,33.2999,12084.0
2016-03-17 12:25:00,43.17,43.19,43.14,43.17,10010.0,33.2999,33.3153,33.2767,33.2999,10010.0
2016-03-17 12:30:00,43.18,43.24,43.16,43.24,19250.0,33.3076,33.3538,33.2921,33.3538,19250.0
2016-03-17 12:35:00,43.23,43.3,43.23,43.27,7317.0,33.3461,33.4001,33.3461,33.377,7317.0
2016-03-17 12:40:00,43.27,43.28,43.24,43.27,37181.0,33.377,33.3847,33.3538,33.377,37181.0
2016-03-17 12:45:00,43.26,43.28,43.22,43.23,22589.0,33.3693,33.3847,33.3384,33.3461,22589.0
2016-03-17 12:50:00,43.23,43.23,43.17,43.19,65358.0,33.3461,33.3461,33.2999,33.3153,65358.0
2016-03-17 12:55:00,43.18,43.18,43.14,43.14,89310.0,33.3076,33.3076,33.2767,33.2767,89310.0
2016-03-17 13:00:00,43.16,43.17,43.13,43.16,99545.0,33.2921,33.2999,33.269,33.2921,99545.0
2016-03-17 13:05:00,43.16,43.18,43.14,43.15,33208.0,33.2921,33.3076,33.2767,33.2844,33208.0
2016-03-17 13:10:00,43.14,43.15,43.1,43.1,35055.0,33.2767,33.2844,33.2459,33.2459,35055.0
2016-03-17 13:15:00,43.1,43.11,43.04,43.05,20307.0,33.2459,33.2536,33.1996,33.2073,20307.0
2016-03-17 13:20:00,43.04,43.06,43.02,43.02,38108.0,33.1996,33.215,33.1841,33.1841,38108.0
2016-03-17 13:25:00,43.02,43.03,42.97,43.0,33895.0,33.1841,33.1919,33.1456,33.1687,33895.0
2016-03-17 13:30:00,43.01,43.04,42.99,43.0,120586.0,33.1764,33.1996,33.161,33.1687,120586.0
2016-03-17 13:35:00,43.0,43.03,42.97,43.01,68836.0,33.1687,33.1919,33.1456,33.1764,68836.0
2016-03-17 13:40:00,43.01,43.06,43.0,43.05,36746.0,33.1764,33.215,33.1687,33.2073,36746.0
2016-03-17 13:45:00,43.06,43.17,43.05,43.16,24681.0,33.215,33.2999,33.2073,33.2921,24681.0
2016-03-17 13:50:00,43.16,43.18,43.11,43.11,44279.0,33.2921,33.3076,33.2536,33.2536,44279.0
2016-03-17 13:55:00,43.12,43.12,43.06,43.07,75299.0,33.2613,33.2613,33.215,33.2227,75299.0
2016-03-17 14:00:00,43.08,43.13,43.07,43.13,677963.0,33.2304,33.269,33.2227,33.269,677963.0
2016-03-17 14:05:00,43.13,43.21,43.13,43.17,55272.0,33.269,33.3307,33.269,33.2999,55272.0
2016-03-17 14:10:00,43.16,43.21,43.15,43.2,62824.0,33.2921,33.3307,33.2844,33.323,62824.0
2016-03-17 14:15:00,43.2,43.21,43.12,43.19,73777.0,33.323,33.3307,33.2613,33.3153,73777.0
2016-03-17 14:20:00,43.19,43.19,43.13,43.14,19112.0,33.3153,33.3153,33.269,33.2767,19112.0
2016-03-17 14:25:00,43.14,43.16,43.09,43.1,57393.0,33.2767,33.2921,33.2381,33.2459,57393.0
2016-03-17 14:30:00,43.1,43.15,43.1,43.13,23373.0,33.2459,33.2844,33.2459,33.269,23373.0
2016-03-17 14:35:00,43.13,43.14,43.08,43.08,18441.0,33.269,33.2767,33.2304,33.2304,18441.0
2016-03-17 14:40:00,43.09,43.13,43.08,43.08,20588.0,33.2381,33.269,33.2304,33.2304,20588.0
2016-03-17 14:45:00,43.09,43.12,43.07,43.1,21078.0,33.2381,33.2613,33.2227,33.2459,21078.0
2016-03-17 14:50:00,43.1,43.1,43.06,43.06,24549.0,33.2459,33.2459,33.215,33.215,24549.0
2016-03-17 14:55:00,43.05,43.07,43.01,43.03,30681.0,33.2073,33.2227,33.1764,33.1919,30681.0
2016-03-17 15:00:00,43.04,43.07,43.02,43.05,31760.0,33.1996,33.2227,33.1841,33.2073,31760.0
2016-03-17 15:05:00,43.04,43.07,43.03,43.05,29830.0,33.1996,33.2227,33.1919,33.2073,29830.0
2016-03-17 15:10:00,43.06,43.06,43.03,43.03,23846.0,33.215,33.215,33.1919,33.1919,23846.0
2016-03-17 15:15:00,43.04,43.04,42.93,42.93,37855.0,33.1996,33.1996,33.1147,33.1147,37855.0
2016-03-17 15:20:00,42.94,43.04,42.94,43.03,55878.0,33.1224,33.1996,33.1224,33.1919,55878.0
2016-03-17 15:25:00,43.04,43.07,43.03,43.07,33963.0,33.1996,33.2227,33.1919,33.2227,33963.0
2016-03-17 15:30:00,43.06,43.1,43.06,43.09,68753.0,33.215,33.2459,33.215,33.2381,68753.0
2016-03-17 15:35:00,43.1,43.1,43.08,43.09,73479.0,33.2459,33.2459,33.2304,33.2381,73479.0
2016-03-17 15:40:00,43.1,43.1,43.06,43.08,107578.0,33.2459,33.2459,33.215,33.2304,107578.0
2016-03-17 15:45:00,43.08,43.11,43.06,43.09,106520.0,33.2304,33.2536,33.215,33.2381,106520.0
2016-03-17 15:50:00,43.09,43.1,42.97,42.98,143348.0,33.2381,33.2459,33.1456,33.1533,143348.0
2016-03-17 15:55:00,42.97,43.0,42.93,42.97,172919.0,33.1456,33.1687,33.1147,33.1456,172919.0
2016-03-18 09:30:00,43.06,43.07,42.91,42.92,493726.0,33.215,33.2227,33.0993,33.107,493726.0
2016-03-18 09:35:00,42.94,42.98,42.9,42.98,14151.0,33.1224,33.1533,33.0916,33.1533,14151.0
2016-03-18 09:40:00,43.0,43.01,42.87,42.87,22862.0,33.1687,33.1764,33.0684,33.0684,22862.0
2016-03-18 09:45:00,42.89,42.93,42.87,42.92,19809.0,33.0839,33.1147,33.0684,33.107,19809.0
2016-03-18 09:50:00,42.92,42.94,42.87,42.92,29067.0,33.107,33.1224,33.0684,33.107,29067.0
2016-03-18 09:55:00,42.91,42.93,42.9,42.91,25808.0,33.0993,33.1147,33.0916,33.0993,25808.0
2016-03-18 10:00:00,42.92,42.93,42.89,42.91,12197.0,33.107,33.1147,33.0839,33.0993,12197.0
2016-03-18 10:05:00,42.9,42.91,42.85,42.87,17145.0,33.0916,33.0993,33.053,33.0684,17145.0
2016-03-18 10:10:00,42.88,42.91,42.87,42.89,14628.0,33.0762,33.0993,33.0684,33.0839,14628.0
2016-03-18 10:15:00,42.9,42.97,42.9,42.97,8375.0,33.0916,33.1456,33.0916,33.1456,8375.0
2016-03-18 10:20:00,42.97,42.99,42.94,42.96,7295.0,33.1456,33.161,33.1224,33.1379,7295.0
2016-03-18 10:25:00,42.96,42.99,42.92,42.93,9419.0,33.1379,33.161,33.107,33.1147,9419.0
2016-03-18 10:30:00,42.93,43.0,42.93,42.99,12173.0,33.1147,33.1687,33.1147,33.161,12173.0
2016-03-18 10:35:00,42.99,42.99,42.93,42.93,8704.0,33.161,33.161,33.1147,33.1147,8704.0
2016-03-18 10:40:00,42.93,42.99,42.93,42.98,11078.0,33.1147,33.161,33.1147,33.1533,11078.0
2016-03-18 10:45:00,42.99,43.0,42.96,42.97,9239.0,33.161,33.1687,33.1379,33.1456,9239.0
2016-03-18 10:50:00,42.97,43.0,42.96,42.99,14964.0,33.1456,33.1687,33.1379,33.161,14964.0
2016-03-18 10:55:00,42.99,43.0,42.97,42.99,6298.0,33.161,33.1687,33.1456,33.161,6298.0
2016-03-18 11:00:00,42.99,43.0,42.95,42.99,10904.0,33.161,33.1687,33.1302,33.161,10904.0
2016-03-18 11:05:00,43.0,43.0,42.97,42.97,269682.0,33.1687,33.1687,33.1456,33.1456,269682.0
2016-03-18 11:10:00,42.97,43.01,42.96,43.01,18678.0,33.1456,33.1764,33.1379,33.1764,18678.0
2016-03-18 11:15:00,43.01,43.01,42.97,42.97,23638.0,33.1764,33.1764,33.1456,33.1456,23638.0
2016-03-18 11:20:00,42.97,43.0,42.97,42.98,26450.0,33.1456,33.1687,33.1456,33.1533,26450.0
2016-03-18 11:25:00,42.98,42.99,42.88,42.89,49316.0,33.1533,33.161,33.0762,33.0839,49316.0
2016-03-18 11:30:00,42.89,42.94,42.82,42.83,40152.0,33.0839,33.1224,33.0299,33.0376,40152.0
2016-03-18 11:35:00,42.83,42.85,42.81,42.82,32675.0,33.0376,33.053,33.0222,33.0299,32675.0
2016-03-18 11:40:00,42.82,42.88,42.82,42.88,11535.0,33.0299,33.0762,33.0299,33.0762,11535.0
2016-03-18 11:45:00,42.89,42.89,42.85,42.88,7114.0,33.0839,33.0839,33.053,33.0762,7114.0
2016-03-18 11:50:00,42.89,42.92,42.88,42.92,25244.0,33.0839,33.107,33.0762,33.107,25244.0
2016-03-18 11:55:00,42.93,42.97,42.93,42.96,7828.0,33.1147,33.1456,33.1147,33.1379,7828.0
2016-03-18 12:00:00,42.95,42.99,42.95,42.98,9684.0,33.1302,33.161,33.1302,33.1533,9684.0
2016-03-18 12:05:00,42.98,42.99,42.96,42.99,9328.0,33.1533,33.161,33.1379,33.161,9328.0
2016-03-18 12:10:00,43.0,43.0,42.97,42.99,10565.0,33.1687,33.1687,33.1456,33.161,10565.0
2016-03-18 12:15:00,43.0,43.0,42.96,42.98,36333.0,33.1687,33.1687,33.1379,33.1533,36333.0
2016-03-18 12:20:00,42.98,42.99,42.97,42.97,17446.0,33.1533,33.161,33.1456,33.1456,17446.0
2016-03-18 12:25:00,42.98,43.0,42.96,42.98,11085.0,33.1533,33.1687,33.1379,33.1533,11085.0
2016-03-18 12:30:00,42.98,42.99,42.95,42.96,12135.0,33.1533,33.161,33.1302,33.1379,12135.0
2016-03-18 12:35:00,42.96,42.98,42.94,42.95,6484.0,33.1379,33.1533,33.1224,33.1302,6484.0
2016-03-18 12:40:00,42.95,42.97,42.94,42.96,36451.0,33.1302,33.1456,33.1224,33.1379,36451.0
2016-03-18 12:45:00,42.96,42.96,42.94,42.95,4400.0,33.1379,33.1379,33.1224,33.1302,4400.0
2016-03-18 12:50:00,42.94,42.98,42.93,42.96,5661.0,33.1224,33.1533,33.1147,33.1379,5661.0
2016-03-18 12:55:00,42.97,42.98,42.95,42.96,10429.0,33.1456,33.1533,33.1302,33.1379,10429.0
2016-03-18 13:00:00,42.96,42.96,42.91,42.91,19834.0,33.1379,33.1379,33.0993,33.0993,19834.0
2016-03-18 13:05:00,42.91,42.92,42.87,42.87,14000.0,33.0993,33.107,33.0684,33.0684,14000.0
2016-03-18 13:10:00,42.87,42.88,42.85,42.87,18195.0,33.0684,33.0762,33.053,33.0684,18195.0
2016-03-18 13:15:00,42.87,42.89,42.85,42.85,20339.0,33.0684,33.0839,33.053,33.053,20339.0
2016-03-18 13:20:00,42.86,42.86,42.84,42.86,48538.0,33.0607,33.0607,33.0453,33.0607,48538.0
2016-03-18 13:25:00,42.85,42.86,42.83,42.85,15006.0,33.053,33.0607,33.0376,33.053,15006.0
2016-03-18 13:30:00,42.85,42.85,42.79,42.8,9855.0,33.053,33.053,33.0067,33.0144,9855.0
2016-03-18 13:35:00,42.8,42.85,42.79,42.85,17824.0,33.0144,33.053,33.0067,33.053,17824.0
2016-03-18 13:40:00,42.85,42.87,42.83,42.87,16698.0,33.053,33.0684,33.0376,33.0684,16698.0
2016-03-18 13:45:00,42.87,42.89,42.86,42.88,10907.0,33.0684,33.0839,33.0607,33.0762,10907.0
2016-03-18 13:50:00,42.89,42.96,42.88,42.96,26569.0,33.0839,33.1379,33.0762,33.1379,26569.0
2016-03-18 13:55:00,42.96,42.97,42.94,42.97,12233.0,33.1379,33.1456,33.1224,33.1456,12233.0
2016-03-18 14:00:00,42.97,42.99,42.95,42.96,18604.0,33.1456,33.161,33.1302,33.1379,18604.0
2016-03-18 14:05:00,42.96,42.98,42.95,42.95,13326.0,33.1379,33.1533,33.1302,33.1302,13326.0
2016-03-18 14:10:00,42.96,42.99,42.95,42.98,38884.0,33.1379,33.161,33.1302,33.1533,38884.0
2016-03-18 14:15:00,42.98,42.99,42.95,42.99,7086.0,33.1533,33.161,33.1302,33.161,7086.0
2016-03-18 14:20:00,43.0,43.0,42.97,42.98,12637.0,33.1687,33.1687,33.1456,33.1533,12637.0
2016-03-18 14:25:00,42.99,42.99,42.96,42.98,12865.0,33.161,33.161,33.1379,33.1533,12865.0
2016-03-18 14:30:00,42.97,42.97,42.95,42.95,17375.0,33.1456,33.1456,33.1302,33.1302,17375.0
2016-03-18 14:35:00,42.95,42.95,42.91,42.93,15087.0,33.1302,33.1302,33.0993,33.1147,15087.0
2016-03-18 14:40:00,42.92,42.92,42.88,42.91,13585.0,33.107,33.107,33.0762,33.0993,13585.0
2016-03-18 14:45:00,42.9,42.91,42.88,42.91,23257.0,33.0916,33.0993,33.0762,33.0993,23257.0
2016-03-18 14:50:00,42.91,42.91,42.86,42.86,20220.0,33.0993,33.0993,33.0607,33.0607,20220.0
2016-03-18 14:55:00,42.86,42.87,42.84,42.84,12901.0,33.0607,33.0684,33.0453,33.0453,12901.0
2016-03-18 15:00:00,42.85,42.96,42.85,42.91,46736.0,33.053,33.1379,33.053,33.0993,46736.0
2016-03-18 15:05:00,42.92,42.97,42.92,42.94,20781.0,33.107,33.1456,33.107,33.1224,20781.0
2016-03-18 15:10:00,42.95,42.99,42.94,42.99,16184.0,33.1302,33.161,33.1224,33.161,16184.0
2016-03-18 15:15:00,42.99,43.0,42.96,42.99,15373.0,33.161,33.1687,33.1379,33.161,15373.0
2016-03-18 15:20:00,43.0,43.0,42.97,42.98,17638.0,33.1687,33.1687,33.1456,33.1533,17638.0
2016-03-18 15:25:00,42.98,42.99,42.96,42.96,20892.0,33.1533,33.161,33.1379,33.1379,20892.0
2016-03-18 15:30:00,42.96,42.99,42.95,42.97,40190.0,33.1379,33.161,33.1302,33.1456,40190.0
2016-03-18 15:35:00,42.97,42.99,42.95,42.96,23747.0,33.1456,33.161,33.1302,33.1379,23747.0
2016-03-18 15:40:00,42.96,42.97,42.9,42.9,32912.0,33.1379,33.1456,33.0916,33.0916,32912.0
2016-03-18 15:45:00,42.9,42.9,42.79,42.83,100671.0,33.0916,33.0916,33.0067,33.0376,100671.0
2016-03-18 15:50:00,42.82,42.85,42.81,42.82,62760.0,33.0299,33.053,33.0222,33.0299,62760.0
2016-03-18 15:55:00,42.82,42.82,42.74,42.76,340441.0,33.0299,33.0299,32.9682,32.9836,340441.0
2016-03-21 09:30:00,42.61,42.79,42.25,42.78,25086.0,32.8679,33.0067,32.5902,32.999,25086.0
2016-03-21 09:35:00,42.77,42.9,42.75,42.8,12653.0,32.9913,33.0916,32.9759,33.0144,12653.0
2016-03-21 09:40:00,42.81,42.89,42.77,42.82,8999.0,33.0222,33.0839,32.9913,33.0299,8999.0
2016-03-21 09:45:00,42.81,42.84,42.77,42.84,9211.0,33.0222,33.0453,32.9913,33.0453,9211.0
2016-03-21 09:50:00,42.84,42.86,42.77,42.79,22526.0,33.0453,33.0607,32.9913,33.0067,22526.0
2016-03-21 09:55:00,42.79,42.83,42.74,42.76,12504.0,33.0067,33.0376,32.9682,32.9836,12504.0
2016-03-21 10:00:00,42.77,42.79,42.7,42.73,12381.0,32.9913,33.0067,32.9373,32.9605,12381.0
2016-03-21 10:05:00,42.74,42.77,42.72,42.73,11353.0,32.9682,32.9913,32.9527,32.9605,11353.0
2016-03-21 10:10:00,42.71,42.73,42.67,42.68,12593.0,32.945,32.9605,32.9142,32.9219,12593.0
2016-03-21 10:15:00,42.67,42.69,42.66,42.68,11957.0,32.9142,32.9296,32.9065,32.9219,11957.0
2016-03-21 10:20:00,42.68,42.69,42.65,42.66,12467.0,32.9219,32.9296,32.8987,32.9065,12467.0
2016-03-21 10:25:00,42.68,42.71,42.64,42.69,15755.0,32.9219,32.945,32.891,32.9296,15755.0
2016-03-21 10:30:00,42.69,42.78,42.68,42.76,20888.0,32.9296,32.999,32.9219,32.9836,20888.0
2016-03-21 10:35:00,42.77,42.82,42.74,42.74,15780.0,32.9913,33.0299,32.9682,32.9682,15780.0
2016-03-21 10:40:00,42.74,42.8,42.73,42.79,14293.0,32.9682,33.0144,32.9605,33.0067,14293.0
2016-03-21 10:45:00,42.78,42.79,42.72,42.77,25009.0,32.999,33.0067,32.9527,32.9913,25009.0
2016-03-21 10:50:00,42.76,42.79,42.74,42.77,14288.0,32.9836,33.0067,32.9682,32.9913,14288.0
2016-03-21 10:55:00,42.77,42.8,42.73,42.77,26618.0,32.9913,33.0144,32.9605,32.9913,26618.0
2016-03-21 11:00:00,42.77,42.79,42.77,42.78,10477.0,32.9913,33.0067,32.9913,32.999,10477.0
2016-03-21 11:05:00,42.79,42.79,42.75,42.76,16578.0,33.0067,33.0067,32.9759,32.9836,16578.0
2016-03-21 11:10:00,42.77,42.78,42.72,42.72,17477.0,32.9913,32.999,32.9527,32.9527,17477.0
2016-03-21 11:15:00,42.73,42.8,42.72,42.8,18238.0,32.9605,33.0144,32.9527,33.0144,18238.0
2016-03-21 11:20:00,42.78,42.8,42.76,42.8,10405.0,32.999,33.0144,32.9836,33.0144,10405.0
2016-03-21 11:25:00,42.8,42.87,42.78,42.87,79959.0,33.0144,33.0684,32.999,33.0684,79959.0
2016-03-21 11:30:00,42.87,42.89,42.84,42.88,52167.0,33.0684,33.0839,33.0453,33.0762,52167.0
2016-03-21 11:35:00,42.88,42.89,42.85,42.86,9816.0,33.0762,33.0839,33.053,33.0607,9816.0
2016-03-21 11:40:00,42.86,42.86,42.82,42.82,11454.0,33.0607,33.0607,33.0299,33.0299,11454.0
2016-03-21 11:45:00,42.83,42.84,42.77,42.77,13764.0,33.0376,33.0453,32.9913,32.9913,13764.0
2016-03-21 11:50:00,42.77,42.81,42.74,42.8,16752.0,32.9913,33.0222,32.9682,33.0144,16752.0
2016-03-21 11:55:00,42.82,42.84,42.79,42.81,10503.0,33.0299,33.0453,33.0067,33.0222,10503.0
2016-03-21 12:00:00,42.81,42.84,42.8,42.83,91133.0,33.0222,33.0453,33.0144,33.0376,91133.0
2016-03-21 12:05:00,42.83,42.84,42.82,42.83,13845.0,33.0376,33.0453,33.0299,33.0376,13845.0
2016-03-21 12:10:00,42.83,42.88,42.83,42.86,16171.0,33.0376,33.0762,33.0376,33.0607,16171.0
2016-03-21 12:15:00,42.87,42.87,42.83,42.85,30056.0,33.0684,33.0684,33.0376,33.053,30056.0
2016-03-21 12:20:00,42.85,42.86,42.79,42.79,24317.0,33.053,33.0607,33.0067,33.0067,24317.0
2016-03-21 12:25:00,42.78,42.79,42.76,42.79,14888.0,32.999,33.0067,32.9836,33.0067,14888.0
2016-03-21 12:30:00,42.79,42.81,42.79,42.81,13200.0,33.0067,33.0222,33.0067,33.0222,13200.0
2016-03-21 12:35:00,42.81,42.82,42.8,42.81,10444.0,33.0222,33.0299,33.0144,33.0222,10444.0
2016-03-21 12:40:00,42.8,42.8,42.74,42.74,7401.0,33.0144,33.0144,32.9682,32.9682,7401.0
2016-03-21 12:45:00,42.73,42.73,42.7,42.71,5361.0,32.9605,32.9605,32.9373,32.945,5361.0
2016-03-21 12:50:00,42.7,42.73,42.68,42.68,19629.0,32.9373,32.9605,32.9219,32.9219,19629.0
2016-03-21 12:55:00,42.68,42.72,42.68,42.69,8591.0,32.9219,32.9527,32.9219,32.9296,8591.0
2016-03-21 13:00:00,42.69,42.72,42.68,42.71,8029.0,32.9296,32.9527,32.9219,32.945,8029.0
2016-03-21 13:05:00,42.71,42.71,42.66,42.66,5885.0,32.945,32.945,32.9065,32.9065,5885.0
2016-03-21 13:10:00,42.66,42.68,42.66,42.66,12673.0,32.9065,32.9219,32.9065,32.9065,12673.0
2016-03-21 13:15:00,42.65,42.67,42.61,42.67,8291.0,32.8987,32.9142,32.8679,32.9142,8291.0
2016-03-21 13:20:00,42.67,42.68,42.64,42.68,13275.0,32.9142,32.9219,32.891,32.9219,13275.0
2016-03-21 13:25:00,42.67,42.74,42.67,42.74,15602.0,32.9142,32.9682,32.9142,32.9682,15602.0
2016-03-21 13:30:00,42.74,42.75,42.72,42.72,8880.0,32.9682,32.9759,32.9527,32.9527,8880.0
2016-03-21 13:35:00,42.73,42.73,42.68,42.68,10981.0,32.9605,32.9605,32.9219,32.9219,10981.0
2016-03-21 13:40:00,42.68,42.7,42.66,42.7,7607.0,32.9219,32.9373,32.9065,32.9373,7607.0
2016-03-21 13:45:00,42.7,42.71,42.67,42.69,10428.0,32.9373,32.945,32.9142,32.9296,10428.0
2016-03-21 13:50:00,42.69,42.72,42.68,42.72,7829.0,32.9296,32.9527,32.9219,32.9527,7829.0
2016-03-21 13:55:00,42.71,42.71,42.68,42.68,6684.0,32.945,32.945,32.9219,32.9219,6684.0
2016-03-21 14:00:00,42.68,42.69,42.63,42.63,6618.0,32.9219,32.9296,32.8833,32.8833,6618.0
2016-03-21 14:05:00,42.63,42.65,42.62,42.63,9922.0,32.8833,32.8987,32.8756,32.8833,9922.0
2016-03-21 14:10:00,42.62,42.66,42.62,42.62,22426.0,32.8756,32.9065,32.8756,32.8756,22426.0
2016-03-21 14:15:00,42.62,42.66,42.62,42.63,10190.0,32.8756,32.9065,32.8756,32.8833,10190.0
2016-03-21 14:20:00,42.64,42.65,42.61,42.65,50697.0,32.891,32.8987,32.8679,32.8987,50697.0
2016-03-21 14:25:00,42.65,42.65,42.6,42.63,9080.0,32.8987,32.8987,32.8602,32.8833,9080.0
2016-03-21 14:30:00,42.63,42.66,42.62,42.65,10861.0,32.8833,32.9065,32.8756,32.8987,10861.0
2016-03-21 14:35:00,42.66,42.69,42.65,42.68,10649.0,32.9065,32.9296,32.8987,32.9219,10649.0
2016-03-21 14:40:00,42.69,42.71,42.67,42.7,57644.0,32.9296,32.945,32.9142,32.9373,57644.0
2016-03-21 14:45:00,42.7,42.7,42.64,42.65,9139.0,32.9373,32.9373,32.891,32.8987,9139.0
2016-03-21 14:50:00,42.65,42.66,42.62,42.64,23969.0,32.8987,32.9065,32.8756,32.891,23969.0
2016-03-21 14:55:00,42.64,42.65,42.61,42.63,15450.0,32.891,32.8987,32.8679,32.8833,15450.0
2016-03-21 15:00:00,42.62,42.62,42.57,42.58,15176.0,32.8756,32.8756,32.837,32.8447,15176.0
2016-03-21 15:05:00,42.58,42.59,42.54,42.54,13610.0,32.8447,32.8525,32.8139,32.8139,13610.0
2016-03-21 15:10:00,42.54,42.55,42.52,42.55,27228.0,32.8139,32.8216,32.7985,32.8216,27228.0
2016-03-21 15:15:00,42.55,42.59,42.54,42.59,24677.0,32.8216,32.8525,32.8139,32.8525,24677.0
2016-03-21 15:20:00,42.59,42.61,42.58,42.59,12801.0,32.8525,32.8679,32.8447,32.8525,12801.0
2016-03-21 15:25:00,42.59,42.63,42.58,42.61,18170.0,32.8525,32.8833,32.8447,32.8679,18170.0
2016-03-21 15:30:00,42.61,42.63,42.59,42.63,29032.0,32.8679,32.8833,32.8525,32.8833,29032.0
2016-03-21 15:35:00,42.62,42.66,42.6,42.6,29627.0,32.8756,32.9065,32.8602,32.8602,29627.0
2016-03-21 15:40:00,42.61,42.65,42.59,42.62,31335.0,32.8679,32.8987,32.8525,32.8756,31335.0
2016-03-21 15:45:00,42.62,42.63,42.62,42.63,32682.0,32.8756,32.8833,32.8756,32.8833,32682.0
2016-03-21 15:50:00,42.62,42.63,42.62,42.63,26100.0,32.8756,32.8833,32.8756,32.8833,26100.0
2016-03-21 15:55:00,42.62,42.63,42.6,42.62,133008.0,32.8756,32.8833,32.8602,32.8756,133008.0
2016-03-22 09:30:00,42.43,42.49,42.22,42.35,35178.0,32.729,32.7753,32.5671,32.6673,35178.0
2016-03-22 09:35:00,42.36,42.46,42.35,42.36,11271.0,32.675,32.7522,32.6673,32.675,11271.0
2016-03-22 09:40:00,42.36,42.39,42.34,42.39,7019.0,32.675,32.6982,32.6596,32.6982,7019.0
2016-03-22 09:45:00,42.41,42.44,42.34,42.4,10697.0,32.7136,32.7368,32.6596,32.7059,10697.0
2016-03-22 09:50:00,42.38,42.43,42.36,42.43,7802.0,32.6905,32.729,32.675,32.729,7802.0
2016-03-22 09:55:00,42.44,42.5,42.43,42.5,19180.0,32.7368,32.783,32.729,32.783,19180.0
2016-03-22 10:00:00,42.5,42.58,42.49,42.57,11485.0,32.783,32.8447,32.7753,32.837,11485.0
2016-03-22 10:05:00,42.58,42.61,42.56,42.57,8198.0,32.8447,32.8679,32.8293,32.837,8198.0
2016-03-22 10:10:00,42.57,42.61,42.57,42.59,21149.0,32.837,32.8679,32.837,32.8525,21149.0
2016-03-22 10:15:00,42.6,42.61,42.56,42.56,16999.0,32.8602,32.8679,32.8293,32.8293,16999.0
2016-03-22 10:20:00,42.56,42.65,42.56,42.63,17045.0,32.8293,32.8987,32.8293,32.8833,17045.0
2016-03-22 10:25:00,42.62,42.67,42.62,42.66,8181.0,32.8756,32.9142,32.8756,32.9065,8181.0
2016-03-22 10:30:00,42.66,42.66,42.6,42.6,12782.0,32.9065,32.9065,32.8602,32.8602,12782.0
2016-03-22 10:35:00,42.6,42.62,42.56,42.62,18347.0,32.8602,32.8756,32.8293,32.8756,18347.0
2016-03-22 10:40:00,42.62,42.62,42.57,42.58,12033.0,32.8756,32.8756,32.837,32.8447,12033.0
2016-03-22 10:45:00,42.58,42.68,42.58,42.67,40917.0,32.8447,32.9219,32.8447,32.9142,40917.0
2016-03-22 10:50:00,42.68,42.77,42.67,42.77,15268.0,32.9219,32.9913,32.9142,32.9913,15268.0
2016-03-22 10:55:00,42.77,42.77,42.71,42.72,18736.0,32.9913,32.9913,32.945,32.9527,18736.0
2016-03-22 11:00:00,42.72,42.74,42.71,42.72,17830.0,32.9527,32.9682,32.945,32.9527,17830.0
2016-03-22 11:05:00,42.73,42.73,42.68,42.68,21368.0,32.9605,32.9605,32.9219,32.9219,21368.0
2016-03-22 11:10:00,42.66,42.67,42.59,42.61,50061.0,32.9065,32.9142,32.8525,32.8679,50061.0
2016-03-22 11:15:00,42.61,42.62,42.57,42.58,13746.0,32.8679,32.8756,32.837,32.8447,13746.0
2016-03-22 11:20:00,42.58,42.62,42.57,42.61,11315.0,32.8447,32.8756,32.837,32.8679,11315.0
2016-03-22 11:25:00,42.59,42.6,42.58,42.59,6672.0,32.8525,32.8602,32.8447,32.8525,6672.0
2016-03-22 11:30:00,42.6,42.6,42.54,42.54,25250.0,32.8602,32.8602,32.8139,32.8139,25250.0
2016-03-22 11:35:00,42.54,42.56,42.47,42.5,56788.0,32.8139,32.8293,32.7599,32.783,56788.0
2016-03-22 11:40:00,42.49,42.5,42.45,42.45,12112.0,32.7753,32.783,32.7445,32.7445,12112.0
2016-03-22 11:45:00,42.45,42.45,42.36,42.36,13935.0,32.7445,32.7445,32.675,32.675,13935.0
2016-03-22 11:50:00,42.36,42.41,42.34,42.34,12887.0,32.675,32.7136,32.6596,32.6596,12887.0
2016-03-22 11:55:00,42.34,42.38,42.31,42.35,13379.0,32.6596,32.6905,32.6365,32.6673,13379.0
2016-03-22 12:00:00,42.34,42.36,42.34,42.35,7117.0,32.6596,32.675,32.6596,32.6673,7117.0
2016-03-22 12:05:00,42.35,42.37,42.34,42.37,7670.0,32.6673,32.6828,32.6596,32.6828,7670.0
2016-03-22 12:10:00,42.37,42.41,42.37,42.41,9205.0,32.6828,32.7136,32.6828,32.7136,9205.0
2016-03-22 12:15:00,42.41,42.44,42.41,42.43,11403.0,32.7136,32.7368,32.7136,32.729,11403.0
2016-03-22 12:20:00,42.43,42.46,42.42,42.43,13768.0,32.729,32.7522,32.7213,32.729,13768.0
2016-03-22 12:25:00,42.42,42.46,42.4,42.44,11922.0,32.7213,32.7522,32.7059,32.7368,11922.0
2016-03-22 12:30:00,42.43,42.44,42.39,42.42,10477.0,32.729,32.7368,32.6982,32.7213,10477.0
2016-03-22 12:35:00,42.42,42.45,42.41,42.45,8900.0,32.7213,32.7445,32.7136,32.7445,8900.0
2016-03-22 12:40:00,42.46,42.51,42.46,42.5,17096.0,32.7522,32.7908,32.7522,32.783,17096.0
2016-03-22 12:45:00,42.5,42.52,42.49,42.5,19384.0,32.783,32.7985,32.7753,32.783,19384.0
2016-03-22 12:50:00,42.52,42.57,42.51,42.57,6880.0,32.7985,32.837,32.7908,32.837,6880.0
2016-03-22 12:55:00,42.58,42.6,42.57,42.6,9466.0,32.8447,32.8602,32.837,32.8602,9466.0
2016-03-22 13:00:00,42.59,42.61,42.58,42.6,8158.0,32.8525,32.8679,32.8447,32.8602,8158.0
2016-03-22 13:05:00,42.6,42.61,42.57,42.57,11297.0,32.8602,32.8679,32.837,32.837,11297.0
2016-03-22 13:10:00,42.57,42.57,42.55,42.56,6480.0,32.837,32.837,32.8216,32.8293,6480.0
2016-03-22 13:15:00,42.55,42.58,42.55,42.56,15262.0,32.8216,32.8447,32.8216,32.8293,15262.0
2016-03-22 13:20:00,42.56,42.56,42.54,42.54,2500.0,32.8293,32.8293,32.8139,32.8139,2500.0
2016-03-22 13:25:00,42.53,42.54,42.51,42.53,7949.0,32.8062,32.8139,32.7908,32.8062,7949.0
2016-03-22 13:30:00,42.53,42.53,42.51,42.51,16739.0,32.8062,32.8062,32.7908,32.7908,16739.0
2016-03-22 13:35:00,42.51,42.52,42.5,42.5,6793.0,32.7908,32.7985,32.783,32.783,6793.0
2016-03-22 13:40:00,42.5,42.5,42.43,42.44,14481.0,32.783,32.783,32.729,32.7368,14481.0
2016-03-22 13:45:00,42.43,42.48,42.42,42.48,14659.0,32.729,32.7676,32.7213,32.7676,14659.0
2016-03-22 13:50:00,42.48,42.5,42.47,42.5,15868.0,32.7676,32.783,32.7599,32.783,15868.0
2016-03-22 13:55:00,42.51,42.52,42.49,42.5,16756.0,32.7908,32.7985,32.7753,32.783,16756.0
2016-03-22 14:00:00,42.5,42.51,42.49,42.51,3325.0,32.783,32.7908,32.7753,32.7908,3325.0
2016-03-22 14:05:00,42.5,42.57,42.5,42.55,16286.0,32.783,32.837,32.783,32.8216,16286.0
2016-03-22 14:10:00,42.55,42.55,42.53,42.55,6526.0,32.8216,32.8216,32.8062,32.8216,6526.0
2016-03-22 14:15:00,42.54,42.57,42.53,42.56,38881.0,32.8139,32.837,32.8062,32.8293,38881.0
2016-03-22 14:20:00,42.56,42.6,42.55,42.6,39971.0,32.8293,32.8602,32.8216,32.8602,39971.0
2016-03-22 14:25:00,42.59,42.67,42.59,42.65,15108.0,32.8525,32.9142,32.8525,32.8987,15108.0
2016-03-22 14:30:00,42.65,42.68,42.65,42.67,27994.0,32.8987,32.9219,32.8987,32.9142,27994.0
2016-03-22 14:35:00,42.67,42.67,42.64,42.64,9677.0,32.9142,32.9142,32.891,32.891,9677.0
2016-03-22 14:40:00,42.64,42.67,42.64,42.66,14129.0,32.891,32.9142,32.891,32.9065,14129.0
2016-03-22 14:45:00,42.66,42.66,42.64,42.65,6573.0,32.9065,32.9065,32.891,32.8987,6573.0
2016-03-22 14:50:00,42.65,42.65,42.61,42.62,20450.0,32.8987,32.8987,32.8679,32.8756,20450.0
2016-03-22 14:55:00,42.62,42.64,42.58,42.59,31233.0,32.8756,32.891,32.8447,32.8525,31233.0
2016-03-22 15:00:00,42.58,42.59,42.53,42.54,8508.0,32.8447,32.8525,32.8062,32.8139,8508.0
2016-03-22 15:05:00,42.54,42.54,42.5,42.51,15063.0,32.8139,32.8139,32.783,32.7908,15063.0
2016-03-22 15:10:00,42.51,42.54,42.51,42.54,8406.0,32.7908,32.8139,32.7908,32.8139,8406.0
2016-03-22 15:15:00,42.53,42.53,42.44,42.44,35043.0,32.8062,32.8062,32.7368,32.7368,35043.0
2016-03-22 15:20:00,42.45,42.51,42.45,42.51,11017.0,32.7445,32.7908,32.7445,32.7908,11017.0
2016-03-22 15:25:00,42.51,42.53,42.5,42.52,17326.0,32.7908,32.8062,32.783,32.7985,17326.0
2016-03-22 15:30:00,42.52,42.52,42.49,42.5,21152.0,32.7985,32.7985,32.7753,32.783,21152.0
2016-03-22 15:35:00,42.5,42.53,42.49,42.5,18648.0,32.783,32.8062,32.7753,32.783,18648.0
2016-03-22 15:40:00,42.49,42.51,42.48,42.49,25023.0,32.7753,32.7908,32.7676,32.7753,25023.0
2016-03-22 15:45:00,42.49,42.53,42.46,42.53,49593.0,32.7753,32.8062,32.7522,32.8062,49593.0
2016-03-22 15:50:00,42.52,42.56,42.5,42.53,37557.0,32.7985,32.8293,32.783,32.8062,37557.0
2016-03-22 15:55:00,42.52,42.59,42.51,42.57,96856.0,32.7985,32.8525,32.7908,32.837,96856.0
2016-03-23 09:30:00,42.59,42.68,42.55,42.68,26531.0,32.8525,32.9219,32.8216,32.9219,26531.0
2016-03-23 09:35:00,42.69,42.8,42.65,42.65,6921.0,32.9296,33.0144,32.8987,32.8987,6921.0
2016-03-23 09:40:00,42.66,42.71,42.63,42.69,8506.0,32.9065,32.945,32.8833,32.9296,8506.0
2016-03-23 09:45:00,42.69,42.78,42.69,42.75,13591.0,32.9296,32.999,32.9296,32.9759,13591.0
2016-03-23 09:50:00,42.74,42.75,42.63,42.7,26328.0,32.9682,32.9759,32.8833,32.9373,26328.0
2016-03-23 09:55:00,42.69,42.71,42.63,42.71,20875.0,32.9296,32.945,32.8833,32.945,20875.0
2016-03-23 10:00:00,42.71,42.76,42.67,42.76,126230.0,32.945,32.9836,32.9142,32.9836,126230.0
2016-03-23 10:05:00,42.75,42.76,42.73,42.75,109764.0,32.9759,32.9836,32.9605,32.9759,109764.0
2016-03-23 10:10:00,42.75,42.76,42.73,42.73,54020.0,32.9759,32.9836,32.9605,32.9605,54020.0
2016-03-23 10:15:00,42.73,42.74,42.72,42.72,36154.0,32.9605,32.9682,32.9527,32.9527,36154.0
2016-03-23 10:20:00,42.72,42.73,42.71,42.73,30152.0,32.9527,32.9605,32.945,32.9605,30152.0
2016-03-23 10:25:00,42.72,42.73,42.69,42.69,42827.0,32.9527,32.9605,32.9296,32.9296,42827.0
2016-03-23 10:30:00,42.69,42.7,42.5,42.51,100784.0,32.9296,32.9373,32.783,32.7908,100784.0
2016-03-23 10:35:00,42.5,42.52,42.46,42.49,11896.0,32.783,32.7985,32.7522,32.7753,11896.0
2016-03-23 10:40:00,42.49,42.55,42.46,42.55,5850.0,32.7753,32.8216,32.7522,32.8216,5850.0
2016-03-23 10:45:00,42.55,42.61,42.5,42.51,8853.0,32.8216,32.8679,32.783,32.7908,8853.0
2016-03-23 10:50:00,42.51,42.51,42.44,42.47,7638.0,32.7908,32.7908,32.7368,32.7599,7638.0
2016-03-23 10:55:00,42.47,42.49,42.44,42.47,8636.0,32.7599,32.7753,32.7368,32.7599,8636.0
2016-03-23 11:00:00,42.47,42.48,42.42,42.45,11744.0,32.7599,32.7676,32.7213,32.7445,11744.0
2016-03-23 11:05:00,42.45,42.5,42.42,42.5,13978.0,32.7445,32.783,32.7213,32.783,13978.0
2016-03-23 11:10:00,42.5,42.53,42.47,42.52,17508.0,32.783,32.8062,32.7599,32.7985,17508.0
2016-03-23 11:15:00,42.52,42.53,42.44,42.45,17959.0,32.7985,32.8062,32.7368,32.7445,17959.0
2016-03-23 11:20:00,42.45,42.45,42.4,42.41,9781.0,32.7445,32.7445,32.7059,32.7136,9781.0
2016-03-23 11:25:00,42.41,42.43,42.4,42.42,10383.0,32.7136,32.729,32.7059,32.7213,10383.0
2016-03-23 11:30:00,42.42,42.43,42.37,42.4,12631.0,32.7213,32.729,32.6828,32.7059,12631.0
2016-03-23 11:35:00,42.4,42.41,42.36,42.39,6781.0,32.7059,32.7136,32.675,32.6982,6781.0
2016-03-23 11:40:00,42.38,42.41,42.36,42.4,6237.0,32.6905,32.7136,32.675,32.7059,6237.0
2016-03-23 11:45:00,42.39,42.42,42.36,42.42,6273.0,32.6982,32.7213,32.675,32.7213,6273.0
2016-03-23 11:50:00,42.42,42.42,42.37,42.39,10623.0,32.7213,32.7213,32.6828,32.6982,10623.0
2016-03-23 11:55:00,42.4,42.45,42.4,42.44,7453.0,32.7059,32.7445,32.7059,32.7368,7453.0
2016-03-23 12:00:00,42.44,42.46,42.41,42.46,7640.0,32.7368,32.7522,32.7136,32.7522,7640.0
2016-03-23 12:05:00,42.46,42.5,42.46,42.46,5843.0,32.7522,32.783,32.7522,32.7522,5843.0
2016-03-23 12:10:00,42.46,42.49,42.45,42.47,22701.0,32.7522,32.7753,32.7445,32.7599,22701.0
2016-03-23 12:15:00,42.47,42.5,42.45,42.5,15774.0,32.7599,32.783,32.7445,32.783,15774.0
2016-03-23 12:20:00,42.5,42.5,42.46,42.48,14197.0,32.783,32.783,32.7522,32.7676,14197.0
2016-03-23 12:25:00,42.48,42.49,42.46,42.47,8427.0,32.7676,32.7753,32.7522,32.7599,8427.0
2016-03-23 12:30:00,42.48,42.48,42.45,42.46,39037.0,32.7676,32.7676,32.7445,32.7522,39037.0
2016-03-23 12:35:00,42.45,42.45,42.43,42.44,47149.0,32.7445,32.7445,32.729,32.7368,47149.0
2016-03-23 12:40:00,42.44,42.45,42.43,42.45,3600.0,32.7368,32.7445,32.729,32.7445,3600.0
2016-03-23 12:45:00,42.44,42.46,42.42,42.44,9674.0,32.7368,32.7522,32.7213,32.7368,9674.0
2016-03-23 12:50:00,42.45,42.45,42.43,42.45,5782.0,32.7445,32.7445,32.729,32.7445,5782.0
2016-03-23 12:55:00,42.45,42.46,42.43,42.44,23947.0,32.7445,32.7522,32.729,32.7368,23947.0
2016-03-23 13:00:00,42.45,42.45,42.42,42.44,7299.0,32.7445,32.7445,32.7213,32.7368,7299.0
2016-03-23 13:05:00,42.45,42.45,42.42,42.43,8045.0,32.7445,32.7445,32.7213,32.729,8045.0
2016-03-23 13:10:00,42.43,42.44,42.41,42.44,7267.0,32.729,32.7368,32.7136,32.7368,7267.0
2016-03-23 13:15:00,42.45,42.45,42.41,42.42,9656.0,32.7445,32.7445,32.7136,32.7213,9656.0
2016-03-23 13:20:00,42.43,42.45,42.42,42.45,11156.0,32.729,32.7445,32.7213,32.7445,11156.0
2016-03-23 13:25:00,42.44,42.45,42.4,42.43,10687.0,32.7368,32.7445,32.7059,32.729,10687.0
2016-03-23 13:30:00,42.41,42.43,42.39,42.4,4948.0,32.7136,32.729,32.6982,32.7059,4948.0
2016-03-23 13:35:00,42.4,42.44,42.4,42.41,11581.0,32.7059,32.7368,32.7059,32.7136,11581.0
2016-03-23 13:40:00,42.42,42.42,42.38,42.41,13806.0,32.7213,32.7213,32.6905,32.7136,13806.0
2016-03-23 13:45:00,42.4,42.41,42.37,42.38,8712.0,32.7059,32.7136,32.6828,32.6905,8712.0
2016-03-23 13:50:00,42.38,42.42,42.37,42.39,17264.0,32.6905,32.7213,32.6828,32.6982,17264.0
2016-03-23 13:55:00,42.39,42.4,42.38,42.39,10386.0,32.6982,32.7059,32.6905,32.6982,10386.0
2016-03-23 14:00:00,42.4,42.42,42.39,42.42,11685.0,32.7059,32.7213,32.6982,32.7213,11685.0
2016-03-23 14:05:00,42.41,42.41,42.36,42.37,10232.0,32.7136,32.7136,32.675,32.6828,10232.0
2016-03-23 14:10:00,42.37,42.38,42.34,42.34,15404.0,32.6828,32.6905,32.6596,32.6596,15404.0
2016-03-23 14:15:00,42.35,42.36,42.3,42.3,15309.0,32.6673,32.675,32.6288,32.6288,15309.0
2016-03-23 14:20:00,42.3,42.33,42.29,42.31,32741.0,32.6288,32.6519,32.6211,32.6365,32741.0
2016-03-23 14:25:00,42.32,42.33,42.27,42.32,12045.0,32.6442,32.6519,32.6056,32.6442,12045.0
2016-03-23 14:30:00,42.32,42.36,42.32,42.35,12013.0,32.6442,32.675,32.6442,32.6673,12013.0
2016-03-23 14:35:00,42.35,42.37,42.31,42.31,8034.0,32.6673,32.6828,32.6365,32.6365,8034.0
2016-03-23 14:40:00,42.31,42.34,42.3,42.32,11208.0,32.6365,32.6596,32.6288,32.6442,11208.0
2016-03-23 14:45:00,42.32,42.33,42.27,42.27,9475.0,32.6442,32.6519,32.6056,32.6056,9475.0
2016-03-23 14:50:00,42.27,42.28,42.24,42.25,14020.0,32.6056,32.6133,32.5825,32.5902,14020.0
2016-03-23 14:55:00,42.25,42.27,42.24,42.24,9423.0,32.5902,32.6056,32.5825,32.5825,9423.0
2016-03-23 15:00:00,42.25,42.3,42.24,42.27,14433.0,32.5902,32.6288,32.5825,32.6056,14433.0
2016-03-23 15:05:00,42.26,42.29,42.24,42.27,15759.0,32.5979,32.6211,32.5825,32.6056,15759.0
2016-03-23 15:10:00,42.27,42.3,42.25,42.26,43275.0,32.6056,32.6288,32.5902,32.5979,43275.0
2016-03-23 15:15:00,42.27,42.28,42.24,42.24,37635.0,32.6056,32.6133,32.5825,32.5825,37635.0
2016-03-23 15:20:00,42.24,42.28,42.23,42.28,31994.0,32.5825,32.6133,32.5748,32.6133,31994.0
2016-03-23 15:25:00,42.27,42.32,42.25,42.29,18087.0,32.6056,32.6442,32.5902,32.6211,18087.0
2016-03-23 15:30:00,42.29,42.31,42.27,42.28,17588.0,32.6211,32.6365,32.6056,32.6133,17588.0
2016-03-23 15:35:00,42.28,42.31,42.26,42.28,22009.0,32.6133,32.6365,32.5979,32.6133,22009.0
2016-03-23 15:40:00,42.28,42.31,42.27,42.27,25866.0,32.6133,32.6365,32.6056,32.6056,25866.0
2016-03-23 15:45:00,42.27,42.33,42.23,42.32,60776.0,32.6056,32.6519,32.5748,32.6442,60776.0
2016-03-23 15:50:00,42.31,42.34,42.31,42.33,71151.0,32.6365,32.6596,32.6365,32.6519,71151.0
2016-03-23 15:55:00,42.32,42.33,42.18,42.19,192186.0,32.6442,32.6519,32.5362,32.5439,192186.0
2016-03-24 09:30:00,41.9,41.9,41.67,41.77,54768.0,32.3202,32.3202,32.1428,32.2199,54768.0
2016-03-24 09:35:00,41.76,41.9,41.75,41.85,9907.0,32.2122,32.3202,32.2045,32.2817,9907.0
2016-03-24 09:40:00,41.85,41.86,41.78,41.78,17368.0,32.2817,32.2894,32.2277,32.2277,17368.0
2016-03-24 09:45:00,41.77,41.84,41.76,41.83,30518.0,32.2199,32.2739,32.2122,32.2662,30518.0
2016-03-24 09:50:00,41.83,41.85,41.75,41.77,22950.0,32.2662,32.2817,32.2045,32.2199,22950.0
2016-03-24 09:55:00,41.77,41.78,41.71,41.73,12539.0,32.2199,32.2277,32.1737,32.1891,12539.0
2016-03-24 10:00:00,41.73,41.79,41.72,41.74,10818.0,32.1891,32.2354,32.1814,32.1968,10818.0
2016-03-24 10:05:00,41.74,41.84,41.74,41.8,23608.0,32.1968,32.2739,32.1968,32.2431,23608.0
2016-03-24 10:10:00,41.8,41.8,41.75,41.76,13816.0,32.2431,32.2431,32.2045,32.2122,13816.0
2016-03-24 10:15:00,41.77,41.78,41.74,41.76,21870.0,32.2199,32.2277,32.1968,32.2122,21870.0
2016-03-24 10:20:00,41.76,41.77,41.75,41.76,20780.0,32.2122,32.2199,32.2045,32.2122,20780.0
2016-03-24 10:25:00,41.76,41.76,41.73,41.74,10968.0,32.2122,32.2122,32.1891,32.1968,10968.0
2016-03-24 10:30:00,41.73,41.77,41.73,41.77,12827.0,32.1891,32.2199,32.1891,32.2199,12827.0
2016-03-24 10:35:00,41.77,41.83,41.76,41.81,48869.0,32.2199,32.2662,32.2122,32.2508,48869.0
2016-03-24 10:40:00,41.81,41.83,41.8,41.8,43582.0,32.2508,32.2662,32.2431,32.2431,43582.0
2016-03-24 10:45:00,41.79,41.81,41.76,41.77,24305.0,32.2354,32.2508,32.2122,32.2199,24305.0
2016-03-24 10:50:00,41.77,41.77,41.75,41.76,12241.0,32.2199,32.2199,32.2045,32.2122,12241.0
2016-03-24 10:55:00,41.76,41.78,41.74,41.77,30022.0,32.2122,32.2277,32.1968,32.2199,30022.0
2016-03-24 11:00:00,41.77,41.83,41.77,41.81,26852.0,32.2199,32.2662,32.2199,32.2508,26852.0
2016-03-24 11:05:00,41.81,41.91,41.8,41.9,23082.0,32.2508,32.3279,32.2431,32.3202,23082.0
2016-03-24 11:10:00,41.9,41.96,41.9,41.96,10574.0,32.3202,32.3665,32.3202,32.3665,10574.0
2016-03-24 11:15:00,41.97,41.97,41.89,41.96,17162.0,32.3742,32.3742,32.3125,32.3665,17162.0
2016-03-24 11:20:00,41.95,41.98,41.92,41.92,19780.0,32.3588,32.3819,32.3356,32.3356,19780.0
2016-03-24 11:25:00,41.91,41.92,41.9,41.9,15753.0,32.3279,32.3356,32.3202,32.3202,15753.0
2016-03-24 11:30:00,41.9,41.93,41.88,41.91,26187.0,32.3202,32.3434,32.3048,32.3279,26187.0
2016-03-24 11:35:00,41.9,41.93,41.88,41.93,9721.0,32.3202,32.3434,32.3048,32.3434,9721.0
2016-03-24 11:40:00,41.93,41.95,41.9,41.94,27783.0,32.3434,32.3588,32.3202,32.3511,27783.0
2016-03-24 11:45:00,41.94,41.98,41.92,41.97,13999.0,32.3511,32.3819,32.3356,32.3742,13999.0
2016-03-24 11:50:00,41.98,41.99,41.95,41.98,12057.0,32.3819,32.3896,32.3588,32.3819,12057.0
2016-03-24 11:55:00,41.97,42.02,41.97,42.02,6346.0,32.3742,32.4128,32.3742,32.4128,6346.0
2016-03-24 12:00:00,42.01,42.09,42.01,42.09,10335.0,32.4051,32.4668,32.4051,32.4668,10335.0
2016-03-24 12:05:00,42.09,42.1,42.07,42.09,6314.0,32.4668,32.4745,32.4514,32.4668,6314.0
2016-03-24 12:10:00,42.09,42.1,42.06,42.07,11519.0,32.4668,32.4745,32.4436,32.4514,11519.0
2016-03-24 12:15:00,42.06,42.08,42.0,42.0,20054.0,32.4436,32.4591,32.3974,32.3974,20054.0
2016-03-24 12:20:00,42.01,42.02,41.98,42.01,14190.0,32.4051,32.4128,32.3819,32.4051,14190.0
2016-03-24 12:25:00,42.02,42.06,42.0,42.06,9912.0,32.4128,32.4436,32.3974,32.4436,9912.0
2016-03-24 12:30:00,42.05,42.08,42.01,42.04,33788.0,32.4359,32.4591,32.4051,32.4282,33788.0
2016-03-24 12:35:00,42.04,42.05,42.01,42.01,12505.0,32.4282,32.4359,32.4051,32.4051,12505.0
2016-03-24 12:40:00,42.01,42.04,42.0,42.04,69415.0,32.4051,32.4282,32.3974,32.4282,69415.0
2016-03-24 12:45:00,42.05,42.07,42.02,42.07,14952.0,32.4359,32.4514,32.4128,32.4514,14952.0
2016-03-24 12:50:00,42.06,42.07,42.04,42.04,5873.0,32.4436,32.4514,32.4282,32.4282,5873.0
2016-03-24 12:55:00,42.03,42.08,42.02,42.05,12583.0,32.4205,32.4591,32.4128,32.4359,12583.0
2016-03-24 13:00:00,42.05,42.07,42.03,42.05,19739.0,32.4359,32.4514,32.4205,32.4359,19739.0
2016-03-24 13:05:00,42.05,42.09,42.04,42.08,17556.0,32.4359,32.4668,32.4282,32.4591,17556.0
2016-03-24 13:10:00,42.08,42.15,42.07,42.13,27520.0,32.4591,32.5131,32.4514,32.4976,27520.0
2016-03-24 13:15:00,42.13,42.13,42.09,42.12,8124.0,32.4976,32.4976,32.4668,32.4899,8124.0
2016-03-24 13:20:00,42.13,42.14,42.11,42.12,15109.0,32.4976,32.5053,32.4822,32.4899,15109.0
2016-03-24 13:25:00,42.13,42.2,42.12,42.2,11757.0,32.4976,32.5516,32.4899,32.5516,11757.0
2016-03-24 13:30:00,42.2,42.2,42.17,42.18,11563.0,32.5516,32.5516,32.5285,32.5362,11563.0
2016-03-24 13:35:00,42.19,42.25,42.19,42.25,10296.0,32.5439,32.5902,32.5439,32.5902,10296.0
2016-03-24 13:40:00,42.24,42.25,42.23,42.24,10325.0,32.5825,32.5902,32.5748,32.5825,10325.0
2016-03-24 13:45:00,42.24,42.32,42.24,42.31,38233.0,32.5825,32.6442,32.5825,32.6365,38233.0
2016-03-24 13:50:00,42.32,42.33,42.29,42.29,11389.0,32.6442,32.6519,32.6211,32.6211,11389.0
2016-03-24 13:55:00,42.29,42.3,42.28,42.29,6985.0,32.6211,32.6288,32.6133,32.6211,6985.0
2016-03-24 14:00:00,42.29,42.29,42.22,42.22,26307.0,32.6211,32.6211,32.5671,32.5671,26307.0
2016-03-24 14:05:00,42.23,42.24,42.21,42.22,21374.0,32.5748,32.5825,32.5593,32.5671,21374.0
2016-03-24 14:10:00,42.22,42.22,42.17,42.19,23088.0,32.5671,32.5671,32.5285,32.5439,23088.0
2016-03-24 14:15:00,42.19,42.21,42.18,42.2,7955.0,32.5439,32.5593,32.5362,32.5516,7955.0
2016-03-24 14:20:00,42.21,42.24,42.2,42.22,9573.0,32.5593,32.5825,32.5516,32.5671,9573.0
2016-03-24 14:25:00,42.22,42.23,42.19,42.23,10016.0,32.5671,32.5748,32.5439,32.5748,10016.0
2016-03-24 14:30:00,42.23,42.26,42.22,42.25,12534.0,32.5748,32.5979,32.5671,32.5902,12534.0
2016-03-24 14:35:00,42.26,42.28,42.24,42.26,10902.0,32.5979,32.6133,32.5825,32.5979,10902.0
2016-03-24 14:40:00,42.26,42.32,42.25,42.32,12163.0,32.5979,32.6442,32.5902,32.6442,12163.0
2016-03-24 14:45:00,42.32,42.35,42.31,42.31,9400.0,32.6442,32.6673,32.6365,32.6365,9400.0
2016-03-24 14:50:00,42.3,42.33,42.29,42.32,9590.0,32.6288,32.6519,32.6211,32.6442,9590.0
2016-03-24 14:55:00,42.32,42.33,42.27,42.27,10222.0,32.6442,32.6519,32.6056,32.6056,10222.0
2016-03-24 15:00:00,42.28,42.29,42.22,42.25,13981.0,32.6133,32.6211,32.5671,32.5902,13981.0
2016-03-24 15:05:00,42.25,42.29,42.24,42.25,10162.0,32.5902,32.6211,32.5825,32.5902,10162.0
2016-03-24 15:10:00,42.25,42.33,42.24,42.33,7961.0,32.5902,32.6519,32.5825,32.6519,7961.0
2016-03-24 15:15:00,42.33,42.35,42.3,42.3,11404.0,32.6519,32.6673,32.6288,32.6288,11404.0
2016-03-24 15:20:00,42.31,42.35,42.29,42.35,13923.0,32.6365,32.6673,32.6211,32.6673,13923.0
2016-03-24 15:25:00,42.35,42.36,42.32,42.35,12404.0,32.6673,32.675,32.6442,32.6673,12404.0
2016-03-24 15:30:00,42.34,42.38,42.33,42.38,17924.0,32.6596,32.6905,32.6519,32.6905,17924.0
2016-03-24 15:35:00,42.39,42.39,42.36,42.39,21512.0,32.6982,32.6982,32.675,32.6982,21512.0
2016-03-24 15:40:00,42.39,42.4,42.36,42.38,28581.0,32.6982,32.7059,32.675,32.6905,28581.0
2016-03-24 15:45:00,42.37,42.39,42.35,42.39,40488.0,32.6828,32.6982,32.6673,32.6982,40488.0
2016-03-24 15:50:00,42.38,42.39,42.34,42.37,40541.0,32.6905,32.6982,32.6596,32.6828,40541.0
2016-03-24 15:55:00,42.36,42.37,42.29,42.32,172439.0,32.675,32.6828,32.6211,32.6442,172439.0
2016-03-28 09:30:00,42.58,42.59,42.19,42.32,116333.0,32.8447,32.8525,32.5439,32.6442,116333.0
2016-03-28 09:35:00,42.31,42.59,42.23,42.55,29214.0,32.6365,32.8525,32.5748,32.8216,29214.0
2016-03-28 09:40:00,42.57,42.66,42.55,42.57,4517.0,32.837,32.9065,32.8216,32.837,4517.0
2016-03-28 09:45:00,42.58,42.64,42.57,42.58,51215.0,32.8447,32.891,32.837,32.8447,51215.0
2016-03-28 09:50:00,42.57,42.63,42.57,42.61,8883.0,32.837,32.8833,32.837,32.8679,8883.0
2016-03-28 09:55:00,42.61,42.68,42.6,42.64,7481.0,32.8679,32.9219,32.8602,32.891,7481.0
2016-03-28 10:00:00,42.65,42.67,42.59,42.59,17366.0,32.8987,32.9142,32.8525,32.8525,17366.0
2016-03-28 10:05:00,42.59,42.62,42.54,42.59,12492.0,32.8525,32.8756,32.8139,32.8525,12492.0
2016-03-28 10:10:00,42.6,42.64,42.59,42.62,7544.0,32.8602,32.891,32.8525,32.8756,7544.0
2016-03-28 10:15:00,42.61,42.64,42.59,42.62,10292.0,32.8679,32.891,32.8525,32.8756,10292.0
2016-03-28 10:20:00,42.61,42.61,42.54,42.57,6835.0,32.8679,32.8679,32.8139,32.837,6835.0
2016-03-28 10:25:00,42.57,42.57,42.5,42.51,15246.0,32.837,32.837,32.783,32.7908,15246.0
2016-03-28 10:30:00,42.51,42.61,42.5,42.61,8817.0,32.7908,32.8679,32.783,32.8679,8817.0
2016-03-28 10:35:00,42.61,42.61,42.54,42.55,8302.0,32.8679,32.8679,32.8139,32.8216,8302.0
2016-03-28 10:40:00,42.55,42.59,42.54,42.58,6886.0,32.8216,32.8525,32.8139,32.8447,6886.0
2016-03-28 10:45:00,42.57,42.57,42.55,42.57,4400.0,32.837,32.837,32.8216,32.837,4400.0
2016-03-28 10:50:00,42.59,42.66,42.58,42.65,15423.0,32.8525,32.9065,32.8447,32.8987,15423.0
2016-03-28 10:55:00,42.65,42.65,42.62,42.65,10237.0,32.8987,32.8987,32.8756,32.8987,10237.0
2016-03-28 11:00:00,42.65,42.69,42.65,42.65,22377.0,32.8987,32.9296,32.8987,32.8987,22377.0
2016-03-28 11:05:00,42.65,42.71,42.65,42.7,23910.0,32.8987,32.945,32.8987,32.9373,23910.0
2016-03-28 11:10:00,42.71,42.72,42.69,42.7,10389.0,32.945,32.9527,32.9296,32.9373,10389.0
2016-03-28 11:15:00,42.7,42.73,42.68,42.7,50389.0,32.9373,32.9605,32.9219,32.9373,50389.0
2016-03-28 11:20:00,42.7,42.77,42.68,42.74,11969.0,32.9373,32.9913,32.9219,32.9682,11969.0
2016-03-28 11:25:00,42.73,42.78,42.73,42.77,4957.0,32.9605,32.999,32.9605,32.9913,4957.0
2016-03-28 11:30:00,42.78,42.79,42.75,42.76,23457.0,32.999,33.0067,32.9759,32.9836,23457.0
2016-03-28 11:35:00,42.76,42.79,42.76,42.76,10611.0,32.9836,33.0067,32.9836,32.9836,10611.0
2016-03-28 11:40:00,42.76,42.76,42.72,42.74,4603.0,32.9836,32.9836,32.9527,32.9682,4603.0
2016-03-28 11:45:00,42.72,42.78,42.7,42.77,10542.0,32.9527,32.999,32.9373,32.9913,10542.0
2016-03-28 11:50:00,42.77,42.78,42.74,42.76,9970.0,32.9913,32.999,32.9682,32.9836,9970.0
2016-03-28 11:55:00,42.77,42.79,42.76,42.78,4946.0,32.9913,33.0067,32.9836,32.999,4946.0
2016-03-28 12:00:00,42.78,42.83,42.76,42.83,16580.0,32.999,33.0376,32.9836,33.0376,16580.0
2016-03-28 12:05:00,42.83,42.83,42.77,42.77,4336.0,33.0376,33.0376,32.9913,32.9913,4336.0
2016-03-28 12:10:00,42.77,42.82,42.77,42.8,9568.0,32.9913,33.0299,32.9913,33.0144,9568.0
2016-03-28 12:15:00,42.81,42.87,42.81,42.84,13579.0,33.0222,33.0684,33.0222,33.0453,13579.0
2016-03-28 12:20:00,42.84,42.88,42.84,42.88,6496.0,33.0453,33.0762,33.0453,33.0762,6496.0
2016-03-28 12:25:00,42.87,42.88,42.84,42.86,18078.0,33.0684,33.0762,33.0453,33.0607,18078.0
2016-03-28 12:30:00,42.87,42.9,42.86,42.86,6620.0,33.0684,33.0916,33.0607,33.0607,6620.0
2016-03-28 12:35:00,42.87,42.97,42.86,42.94,8823.0,33.0684,33.1456,33.0607,33.1224,8823.0
2016-03-28 12:40:00,42.94,42.98,42.94,42.97,7635.0,33.1224,33.1533,33.1224,33.1456,7635.0
2016-03-28 12:45:00,42.96,43.0,42.94,43.0,14924.0,33.1379,33.1687,33.1224,33.1687,14924.0
2016-03-28 12:50:00,43.0,43.0,42.96,42.97,13104.0,33.1687,33.1687,33.1379,33.1456,13104.0
2016-03-28 12:55:00,42.97,42.97,42.92,42.92,9088.0,33.1456,33.1456,33.107,33.107,9088.0
2016-03-28 13:00:00,42.92,42.92,42.89,42.9,5396.0,33.107,33.107,33.0839,33.0916,5396.0
2016-03-28 13:05:00,42.89,42.93,42.89,42.92,9223.0,33.0839,33.1147,33.0839,33.107,9223.0
2016-03-28 13:10:00,42.93,42.93,42.9,42.91,13626.0,33.1147,33.1147,33.0916,33.0993,13626.0
2016-03-28 13:15:00,42.91,42.92,42.87,42.88,7216.0,33.0993,33.107,33.0684,33.0762,7216.0
2016-03-28 13:20:00,42.88,42.89,42.85,42.89,8719.0,33.0762,33.0839,33.053,33.0839,8719.0
2016-03-28 13:25:00,42.89,42.89,42.85,42.86,9553.0,33.0839,33.0839,33.053,33.0607,9553.0
2016-03-28 13:30:00,42.86,42.88,42.85,42.87,10988.0,33.0607,33.0762,33.053,33.0684,10988.0
2016-03-28 13:35:00,42.87,42.91,42.87,42.91,7318.0,33.0684,33.0993,33.0684,33.0993,7318.0
2016-03-28 13:40:00,42.9,42.93,42.86,42.87,17910.0,33.0916,33.1147,33.0607,33.0684,17910.0
2016-03-28 13:45:00,42.87,42.88,42.84,42.86,6298.0,33.0684,33.0762,33.0453,33.0607,6298.0
2016-03-28 13:50:00,42.86,42.88,42.82,42.82,19290.0,33.0607,33.0762,33.0299,33.0299,19290.0
2016-03-28 13:55:00,42.82,42.83,42.81,42.82,12089.0,33.0299,33.0376,33.0222,33.0299,12089.0
2016-03-28 14:00:00,42.82,42.86,42.81,42.84,27797.0,33.0299,33.0607,33.0222,33.0453,27797.0
2016-03-28 14:05:00,42.84,42.87,42.84,42.85,6687.0,33.0453,33.0684,33.0453,33.053,6687.0
2016-03-28 14:10:00,42.84,42.89,42.84,42.88,12840.0,33.0453,33.0839,33.0453,33.0762,12840.0
2016-03-28 14:15:00,42.89,42.91,42.87,42.9,49548.0,33.0839,33.0993,33.0684,33.0916,49548.0
2016-03-28 14:20:00,42.9,42.91,42.9,42.91,3600.0,33.0916,33.0993,33.0916,33.0993,3600.0
2016-03-28 14:25:00,42.91,42.92,42.89,42.9,16662.0,33.0993,33.107,33.0839,33.0916,16662.0
2016-03-28 14:30:00,42.9,42.91,42.89,42.9,17405.0,33.0916,33.0993,33.0839,33.0916,17405.0
2016-03-28 14:35:00,42.9,42.96,42.89,42.96,10123.0,33.0916,33.1379,33.0839,33.1379,10123.0
2016-03-28 14:40:00,42.96,42.96,42.9,42.9,33806.0,33.1379,33.1379,33.0916,33.0916,33806.0
2016-03-28 14:45:00,42.89,42.93,42.89,42.91,16826.0,33.0839,33.1147,33.0839,33.0993,16826.0
2016-03-28 14:50:00,42.91,42.93,42.89,42.93,11132.0,33.0993,33.1147,33.0839,33.1147,11132.0
2016-03-28 14:55:00,42.93,42.94,42.91,42.93,10486.0,33.1147,33.1224,33.0993,33.1147,10486.0
2016-03-28 15:00:00,42.93,42.97,42.92,42.96,12461.0,33.1147,33.1456,33.107,33.1379,12461.0
2016-03-28 15:05:00,42.96,42.99,42.95,42.98,22230.0,33.1379,33.161,33.1302,33.1533,22230.0
2016-03-28 15:10:00,42.98,42.99,42.95,42.95,22171.0,33.1533,33.161,33.1302,33.1302,22171.0
2016-03-28 15:15:00,42.95,42.97,42.93,42.94,14293.0,33.1302,33.1456,33.1147,33.1224,14293.0
2016-03-28 15:20:00,42.94,42.96,42.93,42.94,16875.0,33.1224,33.1379,33.1147,33.1224,16875.0
2016-03-28 15:25:00,42.95,42.95,42.91,42.95,39047.0,33.1302,33.1302,33.0993,33.1302,39047.0
2016-03-28 15:30:00,42.95,42.98,42.94,42.95,32731.0,33.1302,33.1533,33.1224,33.1302,32731.0
2016-03-28 15:35:00,42.95,42.96,42.93,42.94,34517.0,33.1302,33.1379,33.1147,33.1224,34517.0
2016-03-28 15:40:00,42.94,42.97,42.93,42.95,38849.0,33.1224,33.1456,33.1147,33.1302,38849.0
2016-03-28 15:45:00,42.95,42.96,42.93,42.96,50759.0,33.1302,33.1379,33.1147,33.1379,50759.0
2016-03-28 15:50:00,42.95,42.96,42.94,42.95,49680.0,33.1302,33.1379,33.1224,33.1302,49680.0
2016-03-28 15:55:00,42.95,42.96,42.93,42.96,207403.0,33.1302,33.1379,33.1147,33.1379,207403.0
2016-03-29 09:30:00,42.96,43.02,42.94,42.95,55253.0,33.1379,33.1841,33.1224,33.1302,55253.0
2016-03-29 09:35:00,42.99,43.15,42.98,43.05,14949.0,33.161,33.2844,33.1533,33.2073,14949.0
2016-03-29 09:40:00,43.06,43.14,43.03,43.13,19722.0,33.215,33.2767,33.1919,33.269,19722.0
2016-03-29 09:45:00,43.13,43.27,43.13,43.27,170772.0,33.269,33.377,33.269,33.377,170772.0
2016-03-29 09:50:00,43.26,43.28,43.02,43.03,28961.0,33.3693,33.3847,33.1841,33.1919,28961.0
2016-03-29 09:55:00,43.02,43.04,42.97,42.97,21165.0,33.1841,33.1996,33.1456,33.1456,21165.0
2016-03-29 10:00:00,42.97,43.07,42.97,43.02,23208.0,33.1456,33.2227,33.1456,33.1841,23208.0
2016-03-29 10:05:00,43.0,43.01,42.98,43.01,17020.0,33.1687,33.1764,33.1533,33.1764,17020.0
2016-03-29 10:10:00,43.01,43.03,42.96,42.96,17260.0,33.1764,33.1919,33.1379,33.1379,17260.0
2016-03-29 10:15:00,42.97,42.99,42.92,42.94,27753.0,33.1456,33.161,33.107,33.1224,27753.0
2016-03-29 10:20:00,42.94,43.0,42.94,42.97,20835.0,33.1224,33.1687,33.1224,33.1456,20835.0
2016-03-29 10:25:00,42.97,43.01,42.93,42.94,273900.0,33.1456,33.1764,33.1147,33.1224,273900.0
2016-03-29 10:30:00,42.95,42.97,42.89,42.89,23723.0,33.1302,33.1456,33.0839,33.0839,23723.0
2016-03-29 10:35:00,42.9,42.95,42.86,42.9,18411.0,33.0916,33.1302,33.0607,33.0916,18411.0
2016-03-29 10:40:00,42.9,42.95,42.88,42.9,27560.0,33.0916,33.1302,33.0762,33.0916,27560.0
2016-03-29 10:45:00,42.9,42.98,42.89,42.98,35455.0,33.0916,33.1533,33.0839,33.1533,35455.0
2016-03-29 10:50:00,42.98,43.1,42.98,43.04,70076.0,33.1533,33.2459,33.1533,33.1996,70076.0
2016-03-29 10:55:00,43.04,43.05,42.96,43.01,17811.0,33.1996,33.2073,33.1379,33.1764,17811.0
2016-03-29 11:00:00,43.02,43.03,42.99,43.02,12731.0,33.1841,33.1919,33.161,33.1841,12731.0
2016-03-29 11:05:00,43.02,43.11,43.01,43.08,16348.0,33.1841,33.2536,33.1764,33.2304,16348.0
2016-03-29 11:10:00,43.08,43.14,43.07,43.07,12181.0,33.2304,33.2767,33.2227,33.2227,12181.0
2016-03-29 11:15:00,43.08,43.13,43.07,43.11,15880.0,33.2304,33.269,33.2227,33.2536,15880.0
2016-03-29 11:20:00,43.11,43.13,43.07,43.07,9065.0,33.2536,33.269,33.2227,33.2227,9065.0
2016-03-29 11:25:00,43.07,43.13,43.06,43.07,16008.0,33.2227,33.269,33.215,33.2227,16008.0
2016-03-29 11:30:00,43.06,43.12,43.06,43.12,15725.0,33.215,33.2613,33.215,33.2613,15725.0
2016-03-29 11:35:00,43.12,43.12,43.03,43.08,10396.0,33.2613,33.2613,33.1919,33.2304,10396.0
2016-03-29 11:40:00,43.07,43.09,43.03,43.03,114560.0,33.2227,33.2381,33.1919,33.1919,114560.0
2016-03-29 11:45:00,43.04,43.08,43.02,43.04,11871.0,33.1996,33.2304,33.1841,33.1996,11871.0
2016-03-29 11:50:00,43.04,43.04,43.01,43.02,6095.0,33.1996,33.1996,33.1764,33.1841,6095.0
2016-03-29 11:55:00,43.02,43.03,43.0,43.03,6441.0,33.1841,33.1919,33.1687,33.1919,6441.0
2016-03-29 12:00:00,43.02,43.05,43.0,43.01,15832.0,33.1841,33.2073,33.1687,33.1764,15832.0
2016-03-29 12:05:00,43.0,43.1,43.0,43.1,1143925.0,33.1687,33.2459,33.1687,33.2459,1143925.0
2016-03-29 12:10:00,43.09,43.14,43.09,43.13,7881.0,33.2381,33.2767,33.2381,33.269,7881.0
2016-03-29 12:15:00,43.12,43.16,43.11,43.13,9151.0,33.2613,33.2921,33.2536,33.269,9151.0
2016-03-29 12:20:00,43.14,43.32,43.14,43.28,22520.0,33.2767,33.4156,33.2767,33.3847,22520.0
2016-03-29 12:25:00,43.28,43.38,43.28,43.37,10389.0,33.3847,33.4618,33.3847,33.4541,10389.0
2016-03-29 12:30:00,43.37,43.4,43.29,43.31,36064.0,33.4541,33.4773,33.3924,33.4078,36064.0
2016-03-29 12:35:00,43.31,43.31,43.27,43.27,10098.0,33.4078,33.4078,33.377,33.377,10098.0
2016-03-29 12:40:00,43.27,43.31,43.27,43.29,14920.0,33.377,33.4078,33.377,33.3924,14920.0
2016-03-29 12:45:00,43.3,43.3,43.25,43.29,13089.0,33.4001,33.4001,33.3616,33.3924,13089.0
2016-03-29 12:50:00,43.29,43.33,43.28,43.29,113640.0,33.3924,33.4233,33.3847,33.3924,113640.0
2016-03-29 12:55:00,43.29,43.29,43.26,43.28,24896.0,33.3924,33.3924,33.3693,33.3847,24896.0
2016-03-29 13:00:00,43.29,43.31,43.26,43.27,25481.0,33.3924,33.4078,33.3693,33.377,25481.0
2016-03-29 13:05:00,43.27,43.3,43.25,43.29,35016.0,33.377,33.4001,33.3616,33.3924,35016.0
2016-03-29 13:10:00,43.29,43.29,43.2,43.28,70805.0,33.3924,33.3924,33.323,33.3847,70805.0
2016-03-29 13:15:00,43.28,43.3,43.26,43.28,15126.0,33.3847,33.4001,33.3693,33.3847,15126.0
2016-03-29 13:20:00,43.29,43.32,43.24,43.24,68839.0,33.3924,33.4156,33.3538,33.3538,68839.0
2016-03-29 13:25:00,43.24,43.25,43.23,43.24,10613.0,33.3538,33.3616,33.3461,33.3538,10613.0
2016-03-29 13:30:00,43.23,43.24,43.2,43.22,18754.0,33.3461,33.3538,33.323,33.3384,18754.0
2016-03-29 13:35:00,43.23,43.24,43.21,43.24,10604.0,33.3461,33.3538,33.3307,33.3538,10604.0
2016-03-29 13:40:00,43.23,43.28,43.23,43.25,61123.0,33.3461,33.3847,33.3461,33.3616,61123.0
2016-03-29 13:45:00,43.24,43.27,43.24,43.27,114218.0,33.3538,33.377,33.3538,33.377,114218.0
2016-03-29 13:50:00,43.27,43.32,43.27,43.32,24520.0,33.377,33.4156,33.377,33.4156,24520.0
2016-03-29 13:55:00,43.32,43.35,43.28,43.31,36697.0,33.4156,33.4387,33.3847,33.4078,36697.0
2016-03-29 14:00:00,43.31,43.46,43.3,43.46,13693.0,33.4078,33.5236,33.4001,33.5236,13693.0
2016-03-29 14:05:00,43.46,43.55,43.44,43.55,51862.0,33.5236,33.593,33.5081,33.593,51862.0
2016-03-29 14:10:00,43.55,43.59,43.52,43.59,15254.0,33.593,33.6238,33.5698,33.6238,15254.0
2016-03-29 14:15:00,43.59,43.64,43.58,43.6,20275.0,33.6238,33.6624,33.6161,33.6315,20275.0
2016-03-29 14:20:00,43.6,43.62,43.57,43.61,21720.0,33.6315,33.647,33.6084,33.6393,21720.0
2016-03-29 14:25:00,43.61,43.66,43.61,43.65,18943.0,33.6393,33.6778,33.6393,33.6701,18943.0
2016-03-29 14:30:00,43.66,43.69,43.62,43.65,36697.0,33.6778,33.701,33.647,33.6701,36697.0
2016-03-29 14:35:00,43.65,43.66,43.62,43.62,9942.0,33.6701,33.6778,33.647,33.647,9942.0
2016-03-29 14:40:00,43.63,43.64,43.59,43.64,8399.0,33.6547,33.6624,33.6238,33.6624,8399.0
2016-03-29 14:45:00,43.64,43.71,43.63,43.71,22894.0,33.6624,33.7164,33.6547,33.7164,22894.0
2016-03-29 14:50:00,43.7,43.74,43.69,43.73,36303.0,33.7087,33.7395,33.701,33.7318,36303.0
2016-03-29 14:55:00,43.73,43.73,43.69,43.72,17411.0,33.7318,33.7318,33.701,33.7241,17411.0
2016-03-29 15:00:00,43.71,43.76,43.7,43.76,28151.0,33.7164,33.755,33.7087,33.755,28151.0
2016-03-29 15:05:00,43.76,43.77,43.72,43.77,26356.0,33.755,33.7627,33.7241,33.7627,26356.0
2016-03-29 15:10:00,43.77,43.81,43.76,43.81,34445.0,33.7627,33.7935,33.755,33.7935,34445.0
2016-03-29 15:15:00,43.82,43.83,43.78,43.83,17859.0,33.8012,33.809,33.7704,33.809,17859.0
2016-03-29 15:20:00,43.83,43.87,43.82,43.85,33128.0,33.809,33.8398,33.8012,33.8244,33128.0
2016-03-29 15:25:00,43.84,43.87,43.8,43.8,34771.0,33.8167,33.8398,33.7858,33.7858,34771.0
2016-03-29 15:30:00,43.81,43.82,43.74,43.75,44298.0,33.7935,33.8012,33.7395,33.7472,44298.0
2016-03-29 15:35:00,43.75,43.77,43.72,43.73,42948.0,33.7472,33.7627,33.7241,33.7318,42948.0
2016-03-29 15:40:00,43.73,43.75,43.69,43.72,53388.0,33.7318,33.7472,33.701,33.7241,53388.0
2016-03-29 15:45:00,43.72,43.77,43.7,43.7,69550.0,33.7241,33.7627,33.7087,33.7087,69550.0
2016-03-29 15:50:00,43.7,43.76,43.7,43.76,79405.0,33.7087,33.755,33.7087,33.755,79405.0
2016-03-29 15:55:00,43.75,43.84,43.75,43.84,206154.0,33.7472,33.8167,33.7472,33.8167,206154.0
2016-03-30 09:30:00,43.93,43.95,43.73,43.75,22286.0,33.8861,33.9015,33.7318,33.7472,22286.0
2016-03-30 09:35:00,43.78,43.87,43.7,43.83,15544.0,33.7704,33.8398,33.7087,33.809,15544.0
2016-03-30 09:40:00,43.84,43.85,43.79,43.84,22007.0,33.8167,33.8244,33.7781,33.8167,22007.0
2016-03-30 09:45:00,43.84,43.84,43.77,43.83,11158.0,33.8167,33.8167,33.7627,33.809,11158.0
2016-03-30 09:50:00,43.84,43.89,43.77,43.79,28899.0,33.8167,33.8552,33.7627,33.7781,28899.0
2016-03-30 09:55:00,43.78,43.81,43.71,43.74,29164.0,33.7704,33.7935,33.7164,33.7395,29164.0
2016-03-30 10:00:00,43.75,43.77,43.69,43.75,32508.0,33.7472,33.7627,33.701,33.7472,32508.0
2016-03-30 10:05:00,43.75,43.76,43.7,43.75,19596.0,33.7472,33.755,33.7087,33.7472,19596.0
2016-03-30 10:10:00,43.75,43.75,43.68,43.73,24049.0,33.7472,33.7472,33.6933,33.7318,24049.0
2016-03-30 10:15:00,43.73,43.75,43.68,43.69,15039.0,33.7318,33.7472,33.6933,33.701,15039.0
2016-03-30 10:20:00,43.69,43.7,43.65,43.66,16806.0,33.701,33.7087,33.6701,33.6778,16806.0
2016-03-30 10:25:00,43.65,43.69,43.64,43.66,13548.0,33.6701,33.701,33.6624,33.6778,13548.0
2016-03-30 10:30:00,43.66,43.7,43.65,43.67,20246.0,33.6778,33.7087,33.6701,33.6855,20246.0
2016-03-30 10:35:00,43.68,43.68,43.63,43.64,30617.0,33.6933,33.6933,33.6547,33.6624,30617.0
2016-03-30 10:40:00,43.64,43.64,43.6,43.63,65737.0,33.6624,33.6624,33.6315,33.6547,65737.0
2016-03-30 10:45:00,43.63,43.63,43.53,43.56,73872.0,33.6547,33.6547,33.5775,33.6007,73872.0
2016-03-30 10:50:00,43.56,43.58,43.51,43.54,35367.0,33.6007,33.6161,33.5621,33.5853,35367.0
2016-03-30 10:55:00,43.54,43.55,43.48,43.54,28597.0,33.5853,33.593,33.539,33.5853,28597.0
2016-03-30 11:00:00,43.54,43.65,43.52,43.65,58912.0,33.5853,33.6701,33.5698,33.6701,58912.0
2016-03-30 11:05:00,43.67,43.69,43.65,43.68,22463.0,33.6855,33.701,33.6701,33.6933,22463.0
2016-03-30 11:10:00,43.68,43.73,43.67,43.72,13532.0,33.6933,33.7318,33.6855,33.7241,13532.0
2016-03-30 11:15:00,43.71,43.72,43.65,43.65,5322.0,33.7164,33.7241,33.6701,33.6701,5322.0
2016-03-30 11:20:00,43.66,43.67,43.6,43.62,70028.0,33.6778,33.6855,33.6315,33.647,70028.0
2016-03-30 11:25:00,43.63,43.66,43.59,43.59,13803.0,33.6547,33.6778,33.6238,33.6238,13803.0
2016-03-30 11:30:00,43.6,43.63,43.6,43.61,15608.0,33.6315,33.6547,33.6315,33.6393,15608.0
2016-03-30 11:35:00,43.62,43.62,43.55,43.59,13105.0,33.647,33.647,33.593,33.6238,13105.0
2016-03-30 11:40:00,43.59,43.64,43.58,43.63,15105.0,33.6238,33.6624,33.6161,33.6547,15105.0
2016-03-30 11:45:00,43.62,43.65,43.61,43.64,5699.0,33.647,33.6701,33.6393,33.6624,5699.0
2016-03-30 11:50:00,43.64,43.66,43.63,43.66,9194.0,33.6624,33.6778,33.6547,33.6778,9194.0
2016-03-30 11:55:00,43.66,43.69,43.65,43.67,14113.0,33.6778,33.701,33.6701,33.6855,14113.0
2016-03-30 12:00:00,43.68,43.72,43.67,43.71,12422.0,33.6933,33.7241,33.6855,33.7164,12422.0
2016-03-30 12:05:00,43.72,43.73,43.7,43.71,10172.0,33.7241,33.7318,33.7087,33.7164,10172.0
2016-03-30 12:10:00,43.72,43.72,43.69,43.69,8486.0,33.7241,33.7241,33.701,33.701,8486.0
2016-03-30 12:15:00,43.7,43.71,43.69,43.71,14895.0,33.7087,33.7164,33.701,33.7164,14895.0
2016-03-30 12:20:00,43.71,43.72,43.69,43.7,10187.0,33.7164,33.7241,33.701,33.7087,10187.0
2016-03-30 12:25:00,43.7,43.7,43.65,43.66,22145.0,33.7087,33.7087,33.6701,33.6778,22145.0
2016-03-30 12:30:00,43.65,43.71,43.65,43.71,20559.0,33.6701,33.7164,33.6701,33.7164,20559.0
2016-03-30 12:35:00,43.71,43.72,43.68,43.68,25657.0,33.7164,33.7241,33.6933,33.6933,25657.0
2016-03-30 12:40:00,43.68,43.71,43.68,43.68,14443.0,33.6933,33.7164,33.6933,33.6933,14443.0
2016-03-30 12:45:00,43.68,43.72,43.68,43.72,10989.0,33.6933,33.7241,33.6933,33.7241,10989.0
2016-03-30 12:50:00,43.72,43.79,43.72,43.77,17720.0,33.7241,33.7781,33.7241,33.7627,17720.0
2016-03-30 12:55:00,43.77,43.82,43.77,43.82,13507.0,33.7627,33.8012,33.7627,33.8012,13507.0
2016-03-30 13:00:00,43.82,43.82,43.8,43.8,16842.0,33.8012,33.8012,33.7858,33.7858,16842.0
2016-03-30 13:05:00,43.8,43.81,43.77,43.79,11707.0,33.7858,33.7935,33.7627,33.7781,11707.0
2016-03-30 13:10:00,43.79,43.81,43.78,43.8,13762.0,33.7781,33.7935,33.7704,33.7858,13762.0
2016-03-30 13:15:00,43.79,43.82,43.79,43.8,24360.0,33.7781,33.8012,33.7781,33.7858,24360.0
2016-03-30 13:20:00,43.8,43.81,43.79,43.81,34607.0,33.7858,33.7935,33.7781,33.7935,34607.0
2016-03-30 13:25:00,43.81,43.82,43.8,43.8,17768.0,33.7935,33.8012,33.7858,33.7858,17768.0
2016-03-30 13:30:00,43.8,43.83,43.8,43.82,13409.0,33.7858,33.809,33.7858,33.8012,13409.0
2016-03-30 13:35:00,43.82,43.85,43.82,43.83,12152.0,33.8012,33.8244,33.8012,33.809,12152.0
2016-03-30 13:40:00,43.84,43.85,43.82,43.83,43737.0,33.8167,33.8244,33.8012,33.809,43737.0
2016-03-30 13:45:00,43.84,43.85,43.83,43.84,35171.0,33.8167,33.8244,33.809,33.8167,35171.0
2016-03-30 13:50:00,43.84,43.85,43.82,43.83,35649.0,33.8167,33.8244,33.8012,33.809,35649.0
2016-03-30 13:55:00,43.83,43.84,43.82,43.84,32985.0,33.809,33.8167,33.8012,33.8167,32985.0
2016-03-30 14:00:00,43.83,43.85,43.83,43.84,32005.0,33.809,33.8244,33.809,33.8167,32005.0
2016-03-30 14:05:00,43.84,43.84,43.83,43.84,32564.0,33.8167,33.8167,33.809,33.8167,32564.0
2016-03-30 14:10:00,43.84,43.84,43.83,43.84,31507.0,33.8167,33.8167,33.809,33.8167,31507.0
2016-03-30 14:15:00,43.84,43.94,43.83,43.93,36915.0,33.8167,33.8938,33.809,33.8861,36915.0
2016-03-30 14:20:00,43.94,43.94,43.91,43.93,25469.0,33.8938,33.8938,33.8707,33.8861,25469.0
2016-03-30 14:25:00,43.93,43.94,43.92,43.93,16603.0,33.8861,33.8938,33.8784,33.8861,16603.0
2016-03-30 14:30:00,43.94,43.95,43.92,43.94,33554.0,33.8938,33.9015,33.8784,33.8938,33554.0
2016-03-30 14:35:00,43.94,43.94,43.93,43.93,13689.0,33.8938,33.8938,33.8861,33.8861,13689.0
2016-03-30 14:40:00,43.94,43.94,43.91,43.92,16297.0,33.8938,33.8938,33.8707,33.8784,16297.0
2016-03-30 14:45:00,43.92,43.94,43.91,43.94,23009.0,33.8784,33.8938,33.8707,33.8938,23009.0
2016-03-30 14:50:00,43.94,43.95,43.93,43.95,30441.0,33.8938,33.9015,33.8861,33.9015,30441.0
2016-03-30 14:55:00,43.95,43.95,43.94,43.95,17339.0,33.9015,33.9015,33.8938,33.9015,17339.0
2016-03-30 15:00:00,43.94,43.97,43.94,43.97,34855.0,33.8938,33.9169,33.8938,33.9169,34855.0
2016-03-30 15:05:00,43.96,44.03,43.96,44.02,46494.0,33.9092,33.9632,33.9092,33.9555,46494.0
2016-03-30 15:10:00,44.02,44.03,43.99,44.02,26440.0,33.9555,33.9632,33.9324,33.9555,26440.0
2016-03-30 15:15:00,44.02,44.04,43.97,43.98,87105.0,33.9555,33.9709,33.9169,33.9247,87105.0
2016-03-30 15:20:00,43.97,43.99,43.95,43.96,37533.0,33.9169,33.9324,33.9015,33.9092,37533.0
2016-03-30 15:25:00,43.97,43.98,43.95,43.98,23694.0,33.9169,33.9247,33.9015,33.9247,23694.0
2016-03-30 15:30:00,43.97,43.99,43.92,43.93,70272.0,33.9169,33.9324,33.8784,33.8861,70272.0
2016-03-30 15:35:00,43.93,43.93,43.87,43.88,59131.0,33.8861,33.8861,33.8398,33.8475,59131.0
2016-03-30 15:40:00,43.88,43.88,43.81,43.81,62331.0,33.8475,33.8475,33.7935,33.7935,62331.0
2016-03-30 15:45:00,43.82,43.84,43.76,43.76,57539.0,33.8012,33.8167,33.755,33.755,57539.0
2016-03-30 15:50:00,43.77,43.82,43.76,43.77,56971.0,33.7627,33.8012,33.755,33.7627,56971.0
2016-03-30 15:55:00,43.77,43.77,43.65,43.68,159335.0,33.7627,33.7627,33.6701,33.6933,159335.0
2016-03-31 09:30:00,43.67,43.86,43.57,43.74,54700.0,33.6855,33.8321,33.6084,33.7395,54700.0
2016-03-31 09:35:00,43.78,43.78,43.66,43.69,30350.0,33.7704,33.7704,33.6778,33.701,30350.0
2016-03-31 09:40:00,43.7,43.77,43.68,43.77,32222.0,33.7087,33.7627,33.6933,33.7627,32222.0
2016-03-31 09:45:00,43.77,43.84,43.73,43.83,42386.0,33.7627,33.8167,33.7318,33.809,42386.0
2016-03-31 09:50:00,43.84,43.88,43.8,43.85,63750.0,33.8167,33.8475,33.7858,33.8244,63750.0
2016-03-31 09:55:00,43.86,43.89,43.84,43.88,27200.0,33.8321,33.8552,33.8167,33.8475,27200.0
2016-03-31 10:00:00,43.88,43.96,43.87,43.93,34550.0,33.8475,33.9092,33.8398,33.8861,34550.0
2016-03-31 10:05:00,43.93,43.94,43.88,43.9,44659.0,33.8861,33.8938,33.8475,33.863,44659.0
2016-03-31 10:10:00,43.9,43.93,43.88,43.9,52592.0,33.863,33.8861,33.8475,33.863,52592.0
2016-03-31 10:15:00,43.89,43.9,43.83,43.85,121177.0,33.8552,33.863,33.809,33.8244,121177.0
2016-03-31 10:20:00,43.84,43.85,43.77,43.82,18515.0,33.8167,33.8244,33.7627,33.8012,18515.0
2016-03-31 10:25:00,43.83,43.84,43.79,43.81,15521.0,33.809,33.8167,33.7781,33.7935,15521.0
2016-03-31 10:30:00,43.81,43.82,43.8,43.8,9192.0,33.7935,33.8012,33.7858,33.7858,9192.0
2016-03-31 10:35:00,43.81,43.83,43.8,43.82,10155.0,33.7935,33.809,33.7858,33.8012,10155.0
2016-03-31 10:40:00,43.82,43.86,43.8,43.86,16352.0,33.8012,33.8321,33.7858,33.8321,16352.0
2016-03-31 10:45:00,43.85,43.88,43.79,43.82,32685.0,33.8244,33.8475,33.7781,33.8012,32685.0
2016-03-31 10:50:00,43.82,43.83,43.79,43.83,29731.0,33.8012,33.809,33.7781,33.809,29731.0
2016-03-31 10:55:00,43.82,43.83,43.8,43.8,6550.0,33.8012,33.809,33.7858,33.7858,6550.0
2016-03-31 11:00:00,43.8,43.83,43.76,43.76,36736.0,33.7858,33.809,33.755,33.755,36736.0
2016-03-31 11:05:00,43.76,43.81,43.76,43.78,44112.0,33.755,33.7935,33.755,33.7704,44112.0
2016-03-31 11:10:00,43.77,43.79,43.75,43.78,24654.0,33.7627,33.7781,33.7472,33.7704,24654.0
2016-03-31 11:15:00,43.78,43.8,43.76,43.8,22664.0,33.7704,33.7858,33.755,33.7858,22664.0
2016-03-31 11:20:00,43.8,43.85,43.78,43.84,13277.0,33.7858,33.8244,33.7704,33.8167,13277.0
2016-03-31 11:25:00,43.82,43.85,43.8,43.85,13001.0,33.8012,33.8244,33.7858,33.8244,13001.0
2016-03-31 11:30:00,43.84,43.85,43.82,43.82,9600.0,33.8167,33.8244,33.8012,33.8012,9600.0
2016-03-31 11:35:00,43.82,43.88,43.82,43.87,11679.0,33.8012,33.8475,33.8012,33.8398,11679.0
2016-03-31 11:40:00,43.88,43.93,43.87,43.91,18995.0,33.8475,33.8861,33.8398,33.8707,18995.0
2016-03-31 11:45:00,43.91,43.92,43.89,43.89,4978.0,33.8707,33.8784,33.8552,33.8552,4978.0
2016-03-31 11:50:00,43.9,43.91,43.89,43.91,21628.0,33.863,33.8707,33.8552,33.8707,21628.0
2016-03-31 11:55:00,43.92,43.94,43.91,43.93,5456.0,33.8784,33.8938,33.8707,33.8861,5456.0
2016-03-31 12:00:00,43.93,43.96,43.93,43.95,9206.0,33.8861,33.9092,33.8861,33.9015,9206.0
2016-03-31 12:05:00,43.95,44.0,43.95,44.0,21035.0,33.9015,33.9401,33.9015,33.9401,21035.0
2016-03-31 12:10:00,43.99,44.0,43.97,44.0,20592.0,33.9324,33.9401,33.9169,33.9401,20592.0
2016-03-31 12:15:00,43.99,44.0,43.98,44.0,65530.0,33.9324,33.9401,33.9247,33.9401,65530.0
2016-03-31 12:20:00,44.0,44.0,43.96,43.99,9664.0,33.9401,33.9401,33.9092,33.9324,9664.0
2016-03-31 12:25:00,43.99,43.99,43.97,43.98,7954.0,33.9324,33.9324,33.9169,33.9247,7954.0
2016-03-31 12:30:00,43.98,43.98,43.97,43.98,6290.0,33.9247,33.9247,33.9169,33.9247,6290.0
2016-03-31 12:35:00,43.98,43.98,43.96,43.98,14439.0,33.9247,33.9247,33.9092,33.9247,14439.0
2016-03-31 12:40:00,43.98,43.98,43.96,43.98,9891.0,33.9247,33.9247,33.9092,33.9247,9891.0
2016-03-31 12:45:00,43.98,43.98,43.96,43.97,20315.0,33.9247,33.9247,33.9092,33.9169,20315.0
2016-03-31 12:50:00,43.98,44.0,43.97,43.98,188407.0,33.9247,33.9401,33.9169,33.9247,188407.0
2016-03-31 12:55:00,43.98,44.13,43.98,44.13,22055.0,33.9247,34.0404,33.9247,34.0404,22055.0
2016-03-31 13:00:00,44.13,44.13,44.1,44.12,28336.0,34.0404,34.0404,34.0172,34.0327,28336.0
2016-03-31 13:05:00,44.13,44.15,44.12,44.15,14526.0,34.0404,34.0558,34.0327,34.0558,14526.0
2016-03-31 13:10:00,44.15,44.16,42.15,44.14,61120.0,34.0558,34.0635,32.5131,34.0481,61120.0
2016-03-31 13:15:00,44.14,44.15,44.11,44.12,19715.0,34.0481,34.0558,34.0249,34.0327,19715.0
2016-03-31 13:20:00,44.12,44.12,44.03,44.03,33288.0,34.0327,34.0327,33.9632,33.9632,33288.0
2016-03-31 13:25:00,44.03,44.04,43.99,44.0,21358.0,33.9632,33.9709,33.9324,33.9401,21358.0
2016-03-31 13:30:00,43.99,44.01,43.99,44.0,38774.0,33.9324,33.9478,33.9324,33.9401,38774.0
2016-03-31 13:35:00,44.01,44.1,43.99,44.1,28405.0,33.9478,34.0172,33.9324,34.0172,28405.0
2016-03-31 13:40:00,44.09,44.1,44.02,44.04,20908.0,34.0095,34.0172,33.9555,33.9709,20908.0
2016-03-31 13:45:00,44.03,44.04,44.01,44.03,34326.0,33.9632,33.9709,33.9478,33.9632,34326.0
2016-03-31 13:50:00,44.04,44.04,43.96,43.98,10779.0,33.9709,33.9709,33.9092,33.9247,10779.0
2016-03-31 13:55:00,43.98,43.99,43.95,43.97,16158.0,33.9247,33.9324,33.9015,33.9169,16158.0
2016-03-31 14:00:00,43.97,43.98,43.96,43.98,8622.0,33.9169,33.9247,33.9092,33.9247,8622.0
2016-03-31 14:05:00,43.98,44.01,43.97,44.01,17430.0,33.9247,33.9478,33.9169,33.9478,17430.0
2016-03-31 14:10:00,44.01,44.12,44.01,44.12,49547.0,33.9478,34.0327,33.9478,34.0327,49547.0
2016-03-31 14:15:00,44.12,44.14,44.09,44.14,41352.0,34.0327,34.0481,34.0095,34.0481,41352.0
2016-03-31 14:20:00,44.13,44.16,44.12,44.14,42622.0,34.0404,34.0635,34.0327,34.0481,42622.0
2016-03-31 14:25:00,44.13,44.13,44.08,44.12,23082.0,34.0404,34.0404,34.0018,34.0327,23082.0
2016-03-31 14:30:00,44.12,44.14,44.11,44.14,25675.0,34.0327,34.0481,34.0249,34.0481,25675.0
2016-03-31 14:35:00,44.13,44.14,44.13,44.14,8474.0,34.0404,34.0481,34.0404,34.0481,8474.0
2016-03-31 14:40:00,44.13,44.14,44.09,44.09,38525.0,34.0404,34.0481,34.0095,34.0095,38525.0
2016-03-31 14:45:00,44.09,44.12,44.06,44.12,29942.0,34.0095,34.0327,33.9864,34.0327,29942.0
2016-03-31 14:50:00,44.11,44.18,44.08,44.17,14790.0,34.0249,34.0789,34.0018,34.0712,14790.0
2016-03-31 14:55:00,44.16,44.18,44.12,44.16,17656.0,34.0635,34.0789,34.0327,34.0635,17656.0
2016-03-31 15:00:00,44.15,44.2,44.14,44.2,21753.0,34.0558,34.0944,34.0481,34.0944,21753.0
2016-03-31 15:05:00,44.2,44.23,44.19,44.23,17384.0,34.0944,34.1175,34.0866,34.1175,17384.0
2016-03-31 15:10:00,44.23,44.23,44.15,44.22,28551.0,34.1175,34.1175,34.0558,34.1098,28551.0
2016-03-31 15:15:00,44.22,44.24,44.2,44.23,15326.0,34.1098,34.1252,34.0944,34.1175,15326.0
2016-03-31 15:20:00,44.23,44.24,44.22,44.24,17397.0,34.1175,34.1252,34.1098,34.1252,17397.0
2016-03-31 15:25:00,44.23,44.25,44.21,44.22,31041.0,34.1175,34.1329,34.1021,34.1098,31041.0
2016-03-31 15:30:00,44.23,44.23,44.18,44.21,28595.0,34.1175,34.1175,34.0789,34.1021,28595.0
2016-03-31 15:35:00,44.21,44.22,44.16,44.2,37690.0,34.1021,34.1098,34.0635,34.0944,37690.0
2016-03-31 15:40:00,44.2,44.23,44.15,44.21,65499.0,34.0944,34.1175,34.0558,34.1021,65499.0
2016-03-31 15:45:00,44.21,44.26,44.2,44.21,93789.0,34.1021,34.1406,34.0944,34.1021,93789.0
2016-03-31 15:50:00,44.21,44.22,44.2,44.22,68103.0,34.1021,34.1098,34.0944,34.1098,68103.0
2016-03-31 15:55:00,44.22,44.24,44.15,44.2,480572.0,34.1098,34.1252,34.0558,34.0944,480572.0
2016-04-01 09:30:00,44.18,44.18,44.18,44.18,0.0,34.0789,34.0789,34.0789,34.0789,0.0
2016-04-01 09:35:00,43.98,44.11,43.95,44.03,40641.0,33.9247,34.0249,33.9015,33.9632,40641.0
2016-04-01 09:40:00,44.02,44.12,43.95,44.09,16693.0,33.9555,34.0327,33.9015,34.0095,16693.0
2016-04-01 09:45:00,44.11,44.12,44.05,44.09,56559.0,34.0249,34.0327,33.9787,34.0095,56559.0
2016-04-01 09:50:00,44.1,44.14,44.07,44.08,36345.0,34.0172,34.0481,33.9941,34.0018,36345.0
2016-04-01 09:55:00,44.08,44.16,44.08,44.16,48522.0,34.0018,34.0635,34.0018,34.0635,48522.0
2016-04-01 10:00:00,44.16,44.24,44.16,44.24,30935.0,34.0635,34.1252,34.0635,34.1252,30935.0
2016-04-01 10:05:00,44.24,44.37,44.24,44.34,32275.0,34.1252,34.2255,34.1252,34.2024,32275.0
2016-04-01 10:10:00,44.34,44.37,44.33,44.37,36007.0,34.2024,34.2255,34.1946,34.2255,36007.0
2016-04-01 10:15:00,44.38,44.41,44.37,44.4,32078.0,34.2332,34.2563,34.2255,34.2486,32078.0
2016-04-01 10:20:00,44.4,44.4,44.35,44.39,30215.0,34.2486,34.2486,34.2101,34.2409,30215.0
2016-04-01 10:25:00,44.39,44.39,44.32,44.36,24780.0,34.2409,34.2409,34.1869,34.2178,24780.0
2016-04-01 10:30:00,44.36,44.42,44.36,44.38,47043.0,34.2178,34.2641,34.2178,34.2332,47043.0
2016-04-01 10:35:00,44.38,44.48,44.38,44.47,39620.0,34.2332,34.3103,34.2332,34.3026,39620.0
2016-04-01 10:40:00,44.47,44.51,44.4,44.51,57232.0,34.3026,34.3335,34.2486,34.3335,57232.0
2016-04-01 10:45:00,44.51,44.51,44.39,44.39,27668.0,34.3335,34.3335,34.2409,34.2409,27668.0
2016-04-01 10:50:00,44.38,44.39,44.28,44.29,53687.0,34.2332,34.2409,34.1561,34.1638,53687.0
2016-04-01 10:55:00,44.27,44.34,44.27,44.31,45359.0,34.1484,34.2024,34.1484,34.1792,45359.0
2016-04-01 11:00:00,44.32,44.33,44.24,44.24,99749.0,34.1869,34.1946,34.1252,34.1252,99749.0
2016-04-01 11:05:00,44.24,44.32,44.23,44.27,28599.0,34.1252,34.1869,34.1175,34.1484,28599.0
2016-04-01 11:10:00,44.26,44.27,44.18,44.19,36506.0,34.1406,34.1484,34.0789,34.0866,36506.0
2016-04-01 11:15:00,44.19,44.28,44.18,44.21,40427.0,34.0866,34.1561,34.0789,34.1021,40427.0
2016-04-01 11:20:00,44.2,44.29,44.2,44.25,20811.0,34.0944,34.1638,34.0944,34.1329,20811.0
2016-04-01 11:25:00,44.26,44.3,44.25,44.27,26355.0,34.1406,34.1715,34.1329,34.1484,26355.0
2016-04-01 11:30:00,44.27,44.28,44.23,44.26,33961.0,34.1484,34.1561,34.1175,34.1406,33961.0
2016-04-01 11:35:00,44.26,44.26,44.21,44.22,19858.0,34.1406,34.1406,34.1021,34.1098,19858.0
2016-04-01 11:40:00,44.21,44.23,44.19,44.2,19826.0,34.1021,34.1175,34.0866,34.0944,19826.0
2016-04-01 11:45:00,44.2,44.22,44.19,44.2,16977.0,34.0944,34.1098,34.0866,34.0944,16977.0
2016-04-01 11:50:00,44.2,44.21,44.19,44.2,16762.0,34.0944,34.1021,34.0866,34.0944,16762.0
2016-04-01 11:55:00,44.21,44.21,44.19,44.21,12556.0,34.1021,34.1021,34.0866,34.1021,12556.0
2016-04-01 12:00:00,44.21,44.22,44.18,44.18,16351.0,34.1021,34.1098,34.0789,34.0789,16351.0
2016-04-01 12:05:00,44.19,44.22,44.18,44.22,34273.0,34.0866,34.1098,34.0789,34.1098,34273.0
2016-04-01 12:10:00,44.22,44.26,44.21,44.25,21205.0,34.1098,34.1406,34.1021,34.1329,21205.0
2016-04-01 12:15:00,44.25,44.28,44.24,44.28,21508.0,34.1329,34.1561,34.1252,34.1561,21508.0
2016-04-01 12:20:00,44.28,44.28,44.23,44.24,70644.0,34.1561,34.1561,34.1175,34.1252,70644.0
2016-04-01 12:25:00,44.23,44.24,44.23,44.24,9463.0,34.1175,34.1252,34.1175,34.1252,9463.0
2016-04-01 12:30:00,44.23,44.25,44.23,44.25,15206.0,34.1175,34.1329,34.1175,34.1329,15206.0
2016-04-01 12:35:00,44.25,44.25,44.21,44.21,25921.0,34.1329,34.1329,34.1021,34.1021,25921.0
2016-04-01 12:40:00,44.21,44.24,44.21,44.24,18551.0,34.1021,34.1252,34.1021,34.1252,18551.0
2016-04-01 12:45:00,44.25,44.25,44.24,44.25,10980.0,34.1329,34.1329,34.1252,34.1329,10980.0
2016-04-01 12:50:00,44.25,44.26,44.24,44.25,35204.0,34.1329,34.1406,34.1252,34.1329,35204.0
2016-04-01 12:55:00,44.25,44.32,44.25,44.3,23562.0,34.1329,34.1869,34.1329,34.1715,23562.0
2016-04-01 13:00:00,44.3,44.31,44.29,44.29,18492.0,34.1715,34.1792,34.1638,34.1638,18492.0
2016-04-01 13:05:00,44.29,44.34,44.28,44.33,13659.0,34.1638,34.2024,34.1561,34.1946,13659.0
2016-04-01 13:10:00,44.34,44.4,44.32,44.37,41091.0,34.2024,34.2486,34.1869,34.2255,41091.0
2016-04-01 13:15:00,44.37,44.4,44.37,44.38,20763.0,34.2255,34.2486,34.2255,34.2332,20763.0
2016-04-01 13:20:00,44.39,44.41,44.39,44.41,34744.0,34.2409,34.2563,34.2409,34.2563,34744.0
2016-04-01 13:25:00,44.41,44.45,44.39,44.43,58433.0,34.2563,34.2872,34.2409,34.2718,58433.0
2016-04-01 13:30:00,44.43,44.44,44.42,44.43,8386.0,34.2718,34.2795,34.2641,34.2718,8386.0
2016-04-01 13:35:00,44.44,44.45,44.42,44.45,10683.0,34.2795,34.2872,34.2641,34.2872,10683.0
2016-04-01 13:40:00,44.44,44.51,44.44,44.5,26041.0,34.2795,34.3335,34.2795,34.3258,26041.0
2016-04-01 13:45:00,44.51,44.59,44.5,44.59,18905.0,34.3335,34.3952,34.3258,34.3952,18905.0
2016-04-01 13:50:00,44.59,44.62,44.58,44.59,26558.0,34.3952,34.4183,34.3875,34.3952,26558.0
2016-04-01 13:55:00,44.59,44.61,44.58,44.61,32608.0,34.3952,34.4106,34.3875,34.4106,32608.0
2016-04-01 14:00:00,44.61,44.61,44.59,44.59,46876.0,34.4106,34.4106,34.3952,34.3952,46876.0
2016-04-01 14:05:00,44.59,44.6,44.56,44.57,39836.0,34.3952,34.4029,34.3721,34.3798,39836.0
2016-04-01 14:10:00,44.57,44.62,44.54,44.61,55655.0,34.3798,34.4183,34.3566,34.4106,55655.0
2016-04-01 14:15:00,44.62,44.62,44.6,44.61,25122.0,34.4183,34.4183,34.4029,34.4106,25122.0
2016-04-01 14:20:00,44.61,44.64,44.6,44.64,36491.0,34.4106,34.4338,34.4029,34.4338,36491.0
2016-04-01 14:25:00,44.64,44.64,44.58,44.62,47800.0,34.4338,34.4338,34.3875,34.4183,47800.0
2016-04-01 14:30:00,44.62,44.7,44.61,44.7,28976.0,34.4183,34.48,34.4106,34.48,28976.0
2016-04-01 14:35:00,44.7,44.7,44.64,44.66,33509.0,34.48,34.48,34.4338,34.4492,33509.0
2016-04-01 14:40:00,44.66,44.66,44.62,44.65,24871.0,34.4492,34.4492,34.4183,34.4415,24871.0
2016-04-01 14:45:00,44.65,44.67,44.64,44.67,38910.0,34.4415,34.4569,34.4338,34.4569,38910.0
2016-04-01 14:50:00,44.66,44.67,44.6,44.61,38106.0,34.4492,34.4569,34.4029,34.4106,38106.0
2016-04-01 14:55:00,44.6,44.63,44.6,44.63,37621.0,34.4029,34.426,34.4029,34.426,37621.0
2016-04-01 15:00:00,44.62,44.63,44.57,44.58,26324.0,34.4183,34.426,34.3798,34.3875,26324.0
2016-04-01 15:05:00,44.57,44.6,44.57,44.6,36565.0,34.3798,34.4029,34.3798,34.4029,36565.0
2016-04-01 15:10:00,44.6,44.62,44.58,44.61,49401.0,34.4029,34.4183,34.3875,34.4106,49401.0
2016-04-01 15:15:00,44.61,44.62,44.6,44.61,28787.0,34.4106,34.4183,34.4029,34.4106,28787.0
2016-04-01 15:20:00,44.61,44.62,44.6,44.6,39639.0,34.4106,34.4183,34.4029,34.4029,39639.0
2016-04-01 15:25:00,44.61,44.64,44.6,44.64,46149.0,34.4106,34.4338,34.4029,34.4338,46149.0
2016-04-01 15:30:00,44.64,44.64,44.61,44.64,49810.0,34.4338,34.4338,34.4106,34.4338,49810.0
2016-04-01 15:35:00,44.64,44.67,44.63,44.65,66638.0,34.4338,34.4569,34.426,34.4415,66638.0
2016-04-01 15:40:00,44.65,44.66,44.64,44.65,62946.0,34.4415,34.4492,34.4338,34.4415,62946.0
2016-04-01 15:45:00,44.65,44.7,44.64,44.68,112574.0,34.4415,34.48,34.4338,34.4646,112574.0
2016-04-01 15:50:00,44.69,44.7,44.68,44.68,123424.0,34.4723,34.48,34.4646,34.4646,123424.0
2016-04-01 15:55:00,44.68,44.69,44.6,44.63,309263.0,34.4646,34.4723,34.4029,34.426,309263.0
2016-04-04 09:30:00,44.69,44.69,44.45,44.5,35290.0,34.4723,34.4723,34.2872,34.3258,35290.0
2016-04-04 09:35:00,44.51,44.65,44.49,44.64,11830.0,34.3335,34.4415,34.3181,34.4338,11830.0
2016-04-04 09:40:00,44.64,44.69,44.57,44.57,11235.0,34.4338,34.4723,34.3798,34.3798,11235.0
2016-04-04 09:45:00,44.55,44.68,44.55,44.66,21050.0,34.3643,34.4646,34.3643,34.4492,21050.0
2016-04-04 09:50:00,44.65,44.66,44.59,44.63,13338.0,34.4415,34.4492,34.3952,34.426,13338.0
2016-04-04 09:55:00,44.61,44.65,44.54,44.65,10587.0,34.4106,34.4415,34.3566,34.4415,10587.0
2016-04-04 10:00:00,44.63,44.7,44.63,44.68,19365.0,34.426,34.48,34.426,34.4646,19365.0
2016-04-04 10:05:00,44.69,44.78,44.67,44.77,54109.0,34.4723,34.5418,34.4569,34.534,54109.0
2016-04-04 10:10:00,44.76,44.76,44.56,44.56,26399.0,34.5263,34.5263,34.3721,34.3721,26399.0
2016-04-04 10:15:00,44.57,44.57,44.5,44.53,20037.0,34.3798,34.3798,34.3258,34.3489,20037.0
2016-04-04 10:20:00,44.53,44.55,44.49,44.52,8870.0,34.3489,34.3643,34.3181,34.3412,8870.0
2016-04-04 10:25:00,44.53,44.56,44.47,44.48,10955.0,34.3489,34.3721,34.3026,34.3103,10955.0
2016-04-04 10:30:00,44.49,44.49,44.42,44.44,11991.0,34.3181,34.3181,34.2641,34.2795,11991.0
2016-04-04 10:35:00,44.43,44.47,44.4,44.47,16953.0,34.2718,34.3026,34.2486,34.3026,16953.0
2016-04-04 10:40:00,44.46,44.55,44.46,44.5,12216.0,34.2949,34.3643,34.2949,34.3258,12216.0
2016-04-04 10:45:00,44.5,44.55,44.48,44.52,19952.0,34.3258,34.3643,34.3103,34.3412,19952.0
2016-04-04 10:50:00,44.51,44.53,44.48,44.48,64110.0,34.3335,34.3489,34.3103,34.3103,64110.0
2016-04-04 10:55:00,44.48,44.52,44.48,44.49,45467.0,34.3103,34.3412,34.3103,34.3181,45467.0
2016-04-04 11:00:00,44.48,44.57,44.47,44.54,31288.0,34.3103,34.3798,34.3026,34.3566,31288.0
2016-04-04 11:05:00,44.56,44.56,44.51,44.52,23804.0,34.3721,34.3721,34.3335,34.3412,23804.0
2016-04-04 11:10:00,44.51,44.51,44.48,44.5,18905.0,34.3335,34.3335,34.3103,34.3258,18905.0
2016-04-04 11:15:00,44.49,44.54,44.47,44.52,25278.0,34.3181,34.3566,34.3026,34.3412,25278.0
2016-04-04 11:20:00,44.53,44.53,44.5,44.51,16198.0,34.3489,34.3489,34.3258,34.3335,16198.0
2016-04-04 11:25:00,44.51,44.54,44.47,44.49,17061.0,34.3335,34.3566,34.3026,34.3181,17061.0
2016-04-04 11:30:00,44.49,44.49,44.41,44.41,12145.0,34.3181,34.3181,34.2563,34.2563,12145.0
2016-04-04 11:35:00,44.41,44.42,44.34,44.37,10509.0,34.2563,34.2641,34.2024,34.2255,10509.0
2016-04-04 11:40:00,44.37,44.42,44.34,44.42,14491.0,34.2255,34.2641,34.2024,34.2641,14491.0
2016-04-04 11:45:00,44.41,44.44,44.4,44.43,12172.0,34.2563,34.2795,34.2486,34.2718,12172.0
2016-04-04 11:50:00,44.43,44.45,44.39,44.4,9945.0,34.2718,34.2872,34.2409,34.2486,9945.0
2016-04-04 11:55:00,44.4,44.4,44.37,44.4,7977.0,34.2486,34.2486,34.2255,34.2486,7977.0
2016-04-04 12:00:00,44.41,44.47,44.41,44.46,10568.0,34.2563,34.3026,34.2563,34.2949,10568.0
2016-04-04 12:05:00,44.46,44.5,44.44,44.49,10403.0,34.2949,34.3258,34.2795,34.3181,10403.0
2016-04-04 12:10:00,44.48,44.5,44.47,44.48,16816.0,34.3103,34.3258,34.3026,34.3103,16816.0
2016-04-04 12:15:00,44.48,44.48,44.44,44.48,14407.0,34.3103,34.3103,34.2795,34.3103,14407.0
2016-04-04 12:20:00,44.48,44.48,44.44,44.46,6783.0,34.3103,34.3103,34.2795,34.2949,6783.0
2016-04-04 12:25:00,44.46,44.46,44.42,44.43,8774.0,34.2949,34.2949,34.2641,34.2718,8774.0
2016-04-04 12:30:00,44.42,44.42,44.37,44.37,15868.0,34.2641,34.2641,34.2255,34.2255,15868.0
2016-04-04 12:35:00,44.37,44.45,44.36,44.44,17891.0,34.2255,34.2872,34.2178,34.2795,17891.0
2016-04-04 12:40:00,44.43,44.46,44.42,44.45,8905.0,34.2718,34.2949,34.2641,34.2872,8905.0
2016-04-04 12:45:00,44.44,44.45,44.35,44.38,34665.0,34.2795,34.2872,34.2101,34.2332,34665.0
2016-04-04 12:50:00,44.39,44.45,44.39,44.41,7011.0,34.2409,34.2872,34.2409,34.2563,7011.0
2016-04-04 12:55:00,44.42,44.42,44.4,44.41,8590.0,34.2641,34.2641,34.2486,34.2563,8590.0
2016-04-04 13:00:00,44.41,44.46,44.41,44.41,11362.0,34.2563,34.2949,34.2563,34.2563,11362.0
2016-04-04 13:05:00,44.42,44.43,44.39,44.41,11360.0,34.2641,34.2718,34.2409,34.2563,11360.0
2016-04-04 13:10:00,44.42,44.42,44.37,44.4,10786.0,34.2641,34.2641,34.2255,34.2486,10786.0
2016-04-04 13:15:00,44.4,44.41,44.35,44.39,10483.0,34.2486,34.2563,34.2101,34.2409,10483.0
2016-04-04 13:20:00,44.39,44.43,44.38,44.39,8415.0,34.2409,34.2718,34.2332,34.2409,8415.0
2016-04-04 13:25:00,44.38,44.41,44.37,44.41,18322.0,34.2332,34.2563,34.2255,34.2563,18322.0
2016-04-04 13:30:00,44.42,44.43,44.37,44.4,7472.0,34.2641,34.2718,34.2255,34.2486,7472.0
2016-04-04 13:35:00,44.41,44.41,44.35,44.38,13510.0,34.2563,34.2563,34.2101,34.2332,13510.0
2016-04-04 13:40:00,44.38,44.38,44.33,44.37,11054.0,34.2332,34.2332,34.1946,34.2255,11054.0
2016-04-04 13:45:00,44.37,44.39,44.37,44.39,5853.0,34.2255,34.2409,34.2255,34.2409,5853.0
2016-04-04 13:50:00,44.38,44.43,44.38,44.43,14366.0,34.2332,34.2718,34.2332,34.2718,14366.0
2016-04-04 13:55:00,44.41,44.42,44.36,44.36,16623.0,34.2563,34.2641,34.2178,34.2178,16623.0
2016-04-04 14:00:00,44.36,44.36,44.33,44.33,9583.0,34.2178,34.2178,34.1946,34.1946,9583.0
2016-04-04 14:05:00,44.32,44.33,44.26,44.26,11123.0,34.1869,34.1946,34.1406,34.1406,11123.0
2016-04-04 14:10:00,44.27,44.29,44.26,44.27,16589.0,34.1484,34.1638,34.1406,34.1484,16589.0
2016-04-04 14:15:00,44.27,44.3,44.22,44.3,19940.0,34.1484,34.1715,34.1098,34.1715,19940.0
2016-04-04 14:20:00,44.3,44.3,44.25,44.28,14202.0,34.1715,34.1715,34.1329,34.1561,14202.0
2016-04-04 14:25:00,44.28,44.32,44.27,44.3,15922.0,34.1561,34.1869,34.1484,34.1715,15922.0
2016-04-04 14:30:00,44.3,44.33,44.28,44.3,13868.0,34.1715,34.1946,34.1561,34.1715,13868.0
2016-04-04 14:35:00,44.3,44.33,44.29,44.3,10615.0,34.1715,34.1946,34.1638,34.1715,10615.0
2016-04-04 14:40:00,44.3,44.36,44.29,44.36,10344.0,34.1715,34.2178,34.1638,34.2178,10344.0
2016-04-04 14:45:00,44.36,44.37,44.3,44.3,13980.0,34.2178,34.2255,34.1715,34.1715,13980.0
2016-04-04 14:50:00,44.3,44.32,44.29,44.3,58047.0,34.1715,34.1869,34.1638,34.1715,58047.0
2016-04-04 14:55:00,44.29,44.31,44.26,44.27,19901.0,34.1638,34.1792,34.1406,34.1484,19901.0
2016-04-04 15:00:00,44.26,44.32,44.26,44.32,22031.0,34.1406,34.1869,34.1406,34.1869,22031.0
2016-04-04 15:05:00,44.32,44.33,44.3,44.31,14826.0,34.1869,34.1946,34.1715,34.1792,14826.0
2016-04-04 15:10:00,44.31,44.36,44.31,44.34,15089.0,34.1792,34.2178,34.1792,34.2024,15089.0
2016-04-04 15:15:00,44.34,44.35,44.28,44.29,16359.0,34.2024,34.2101,34.1561,34.1638,16359.0
2016-04-04 15:20:00,44.29,44.3,44.24,44.26,20840.0,34.1638,34.1715,34.1252,34.1406,20840.0
2016-04-04 15:25:00,44.26,44.29,44.24,44.25,17926.0,34.1406,34.1638,34.1252,34.1329,17926.0
2016-04-04 15:30:00,44.25,44.31,44.25,44.29,27836.0,34.1329,34.1792,34.1329,34.1638,27836.0
2016-04-04 15:35:00,44.29,44.34,44.28,44.32,36400.0,34.1638,34.2024,34.1561,34.1869,36400.0
2016-04-04 15:40:00,44.33,44.36,44.31,44.34,39640.0,34.1946,34.2178,34.1792,34.2024,39640.0
2016-04-04 15:45:00,44.34,44.35,44.31,44.33,43835.0,34.2024,34.2101,34.1792,34.1946,43835.0
2016-04-04 15:50:00,44.33,44.38,44.32,44.34,46607.0,34.1946,34.2332,34.1869,34.2024,46607.0
2016-04-04 15:55:00,44.34,44.41,44.34,44.39,156516.0,34.2024,34.2563,34.2024,34.2409,156516.0
2016-04-05 09:30:00,44.03,44.18,44.03,44.09,42240.0,33.9632,34.0789,33.9632,34.0095,42240.0
2016-04-05 09:35:00,44.12,44.31,44.12,44.26,10117.0,34.0327,34.1792,34.0327,34.1406,10117.0
2016-04-05 09:40:00,44.25,44.25,44.11,44.2,14800.0,34.1329,34.1329,34.0249,34.0944,14800.0
2016-04-05 09:45:00,44.2,44.26,44.1,44.1,25246.0,34.0944,34.1406,34.0172,34.0172,25246.0
2016-04-05 09:50:00,44.09,44.09,43.94,44.0,27031.0,34.0095,34.0095,33.8938,33.9401,27031.0
2016-04-05 09:55:00,44.01,44.03,43.96,44.01,72108.0,33.9478,33.9632,33.9092,33.9478,72108.0
2016-04-05 10:00:00,44.03,44.16,44.03,44.12,15191.0,33.9632,34.0635,33.9632,34.0327,15191.0
2016-04-05 10:05:00,44.13,44.21,44.11,44.18,16974.0,34.0404,34.1021,34.0249,34.0789,16974.0
2016-04-05 10:10:00,44.17,44.2,44.12,44.13,86542.0,34.0712,34.0944,34.0327,34.0404,86542.0
2016-04-05 10:15:00,44.13,44.17,44.11,44.15,90187.0,34.0404,34.0712,34.0249,34.0558,90187.0
2016-04-05 10:20:00,44.15,44.18,44.13,44.16,16711.0,34.0558,34.0789,34.0404,34.0635,16711.0
2016-04-05 10:25:00,44.16,44.23,44.16,44.19,15331.0,34.0635,34.1175,34.0635,34.0866,15331.0
2016-04-05 10:30:00,44.2,44.21,44.17,44.2,14815.0,34.0944,34.1021,34.0712,34.0944,14815.0
2016-04-05 10:35:00,44.2,44.21,44.15,44.15,19208.0,34.0944,34.1021,34.0558,34.0558,19208.0
2016-04-05 10:40:00,44.15,44.18,44.13,44.15,25418.0,34.0558,34.0789,34.0404,34.0558,25418.0
2016-04-05 10:45:00,44.13,44.16,44.11,44.16,20429.0,34.0404,34.0635,34.0249,34.0635,20429.0
2016-04-05 10:50:00,44.15,44.17,44.12,44.16,24506.0,34.0558,34.0712,34.0327,34.0635,24506.0
2016-04-05 10:55:00,44.16,44.22,44.14,44.2,17493.0,34.0635,34.1098,34.0481,34.0944,17493.0
2016-04-05 11:00:00,44.19,44.2,44.14,44.16,7937.0,34.0866,34.0944,34.0481,34.0635,7937.0
2016-04-05 11:05:00,44.18,44.24,44.18,44.22,6416.0,34.0789,34.1252,34.0789,34.1098,6416.0
2016-04-05 11:10:00,44.22,44.24,44.16,44.16,22075.0,34.1098,34.1252,34.0635,34.0635,22075.0
2016-04-05 11:15:00,44.16,44.19,44.15,44.17,8566.0,34.0635,34.0866,34.0558,34.0712,8566.0
2016-04-05 11:20:00,44.16,44.21,44.16,44.16,7540.0,34.0635,34.1021,34.0635,34.0635,7540.0
2016-04-05 11:25:00,44.15,44.18,44.15,44.18,18586.0,34.0558,34.0789,34.0558,34.0789,18586.0
2016-04-05 11:30:00,44.18,44.21,44.16,44.2,13762.0,34.0789,34.1021,34.0635,34.0944,13762.0
2016-04-05 11:35:00,44.19,44.2,44.14,44.16,78581.0,34.0866,34.0944,34.0481,34.0635,78581.0
2016-04-05 11:40:00,44.15,44.19,44.12,44.15,21345.0,34.0558,34.0866,34.0327,34.0558,21345.0
2016-04-05 11:45:00,44.15,44.15,44.09,44.1,8996.0,34.0558,34.0558,34.0095,34.0172,8996.0
2016-04-05 11:50:00,44.09,44.09,44.02,44.04,13881.0,34.0095,34.0095,33.9555,33.9709,13881.0
2016-04-05 11:55:00,44.04,44.08,44.04,44.05,7825.0,33.9709,34.0018,33.9709,33.9787,7825.0
2016-04-05 12:00:00,44.05,44.09,44.05,44.09,11414.0,33.9787,34.0095,33.9787,34.0095,11414.0
2016-04-05 12:05:00,44.09,44.14,44.09,44.12,7847.0,34.0095,34.0481,34.0095,34.0327,7847.0
2016-04-05 12:10:00,44.12,44.16,44.12,44.14,13832.0,34.0327,34.0635,34.0327,34.0481,13832.0
2016-04-05 12:15:00,44.14,44.14,44.07,44.08,16757.0,34.0481,34.0481,33.9941,34.0018,16757.0
2016-04-05 12:20:00,44.09,44.12,44.05,44.12,7792.0,34.0095,34.0327,33.9787,34.0327,7792.0
2016-04-05 12:25:00,44.11,44.18,44.1,44.17,11816.0,34.0249,34.0789,34.0172,34.0712,11816.0
2016-04-05 12:30:00,44.16,44.16,44.13,44.15,10739.0,34.0635,34.0635,34.0404,34.0558,10739.0
2016-04-05 12:35:00,44.14,44.2,44.14,44.2,10704.0,34.0481,34.0944,34.0481,34.0944,10704.0
2016-04-05 12:40:00,44.2,44.2,44.16,44.16,4368.0,34.0944,34.0944,34.0635,34.0635,4368.0
2016-04-05 12:45:00,44.17,44.2,44.15,44.15,8671.0,34.0712,34.0944,34.0558,34.0558,8671.0
2016-04-05 12:50:00,44.15,44.15,44.09,44.1,10851.0,34.0558,34.0558,34.0095,34.0172,10851.0
2016-04-05 12:55:00,44.1,44.11,44.07,44.08,15007.0,34.0172,34.0249,33.9941,34.0018,15007.0
2016-04-05 13:00:00,44.09,44.1,44.07,44.09,5749.0,34.0095,34.0172,33.9941,34.0095,5749.0
2016-04-05 13:05:00,44.09,44.09,44.05,44.05,5050.0,34.0095,34.0095,33.9787,33.9787,5050.0
2016-04-05 13:10:00,44.06,44.08,44.04,44.08,5421.0,33.9864,34.0018,33.9709,34.0018,5421.0
2016-04-05 13:15:00,44.07,44.08,44.04,44.05,5423.0,33.9941,34.0018,33.9709,33.9787,5423.0
2016-04-05 13:20:00,44.05,44.08,44.02,44.08,12286.0,33.9787,34.0018,33.9555,34.0018,12286.0
2016-04-05 13:25:00,44.08,44.15,44.07,44.14,3992.0,34.0018,34.0558,33.9941,34.0481,3992.0
2016-04-05 13:30:00,44.14,44.15,44.11,44.11,7684.0,34.0481,34.0558,34.0249,34.0249,7684.0
2016-04-05 13:35:00,44.11,44.12,44.06,44.08,18693.0,34.0249,34.0327,33.9864,34.0018,18693.0
2016-04-05 13:40:00,44.08,44.11,44.07,44.09,16687.0,34.0018,34.0249,33.9941,34.0095,16687.0
2016-04-05 13:45:00,44.09,44.13,44.08,44.09,6575.0,34.0095,34.0404,34.0018,34.0095,6575.0
2016-04-05 13:50:00,44.09,44.15,44.08,44.14,14078.0,34.0095,34.0558,34.0018,34.0481,14078.0
2016-04-05 13:55:00,44.12,44.12,44.09,44.1,11202.0,34.0327,34.0327,34.0095,34.0172,11202.0
2016-04-05 14:00:00,44.1,44.12,44.09,44.1,16592.0,34.0172,34.0327,34.0095,34.0172,16592.0
2016-04-05 14:05:00,44.1,44.1,44.08,44.09,8627.0,34.0172,34.0172,34.0018,34.0095,8627.0
2016-04-05 14:10:00,44.1,44.11,44.06,44.09,11830.0,34.0172,34.0249,33.9864,34.0095,11830.0
2016-04-05 14:15:00,44.09,44.11,44.09,44.09,8218.0,34.0095,34.0249,34.0095,34.0095,8218.0
2016-04-05 14:20:00,44.1,44.13,44.08,44.12,16090.0,34.0172,34.0404,34.0018,34.0327,16090.0
2016-04-05 14:25:00,44.12,44.12,44.07,44.12,30587.0,34.0327,34.0327,33.9941,34.0327,30587.0
2016-04-05 14:30:00,44.12,44.15,44.12,44.15,9607.0,34.0327,34.0558,34.0327,34.0558,9607.0
2016-04-05 14:35:00,44.14,44.16,44.13,44.16,27197.0,34.0481,34.0635,34.0404,34.0635,27197.0
2016-04-05 14:40:00,44.16,44.17,44.14,44.17,9016.0,34.0635,34.0712,34.0481,34.0712,9016.0
2016-04-05 14:45:00,44.18,44.19,44.16,44.18,5746.0,34.0789,34.0866,34.0635,34.0789,5746.0
2016-04-05 14:50:00,44.18,44.21,44.17,44.19,8775.0,34.0789,34.1021,34.0712,34.0866,8775.0
2016-04-05 14:55:00,44.2,44.23,44.19,44.19,5366.0,34.0944,34.1175,34.0866,34.0866,5366.0
2016-04-05 15:00:00,44.2,44.23,44.18,44.21,21115.0,34.0944,34.1175,34.0789,34.1021,21115.0
2016-04-05 15:05:00,44.22,44.22,44.15,44.15,16637.0,34.1098,34.1098,34.0558,34.0558,16637.0
2016-04-05 15:10:00,44.15,44.16,44.13,44.15,17846.0,34.0558,34.0635,34.0404,34.0558,17846.0
2016-04-05 15:15:00,44.16,44.18,44.14,44.16,15077.0,34.0635,34.0789,34.0481,34.0635,15077.0
2016-04-05 15:20:00,44.16,44.18,44.14,44.14,15087.0,34.0635,34.0789,34.0481,34.0481,15087.0
2016-04-05 15:25:00,44.15,44.17,44.12,44.13,28031.0,34.0558,34.0712,34.0327,34.0404,28031.0
2016-04-05 15:30:00,44.13,44.16,44.1,44.14,26205.0,34.0404,34.0635,34.0172,34.0481,26205.0
2016-04-05 15:35:00,44.14,44.17,44.13,44.15,39791.0,34.0481,34.0712,34.0404,34.0558,39791.0
2016-04-05 15:40:00,44.14,44.17,44.12,44.15,31193.0,34.0481,34.0712,34.0327,34.0558,31193.0
2016-04-05 15:45:00,44.15,44.19,44.14,44.16,57142.0,34.0558,34.0866,34.0481,34.0635,57142.0
2016-04-05 15:50:00,44.16,44.17,44.11,44.14,50233.0,34.0635,34.0712,34.0249,34.0481,50233.0
2016-04-05 15:55:00,44.14,44.15,44.07,44.14,156568.0,34.0481,34.0558,33.9941,34.0481,156568.0
2016-04-06 09:30:00,44.11,44.2,44.1,44.11,31852.0,34.0249,34.0944,34.0172,34.0249,31852.0
2016-04-06 09:35:00,44.13,44.17,44.04,44.04,39260.0,34.0404,34.0712,33.9709,33.9709,39260.0
2016-04-06 09:40:00,44.05,44.11,43.97,43.98,50971.0,33.9787,34.0249,33.9169,33.9247,50971.0
2016-04-06 09:45:00,43.98,44.07,43.96,43.97,45193.0,33.9247,33.9941,33.9092,33.9169,45193.0
2016-04-06 09:50:00,43.98,44.03,43.95,43.98,32534.0,33.9247,33.9632,33.9015,33.9247,32534.0
2016-04-06 09:55:00,43.99,44.02,43.94,44.01,11449.0,33.9324,33.9555,33.8938,33.9478,11449.0
2016-04-06 10:00:00,44.02,44.11,44.0,44.08,12353.0,33.9555,34.0249,33.9401,34.0018,12353.0
2016-04-06 10:05:00,44.08,44.13,44.06,44.12,6953.0,34.0018,34.0404,33.9864,34.0327,6953.0
2016-04-06 10:10:00,44.11,44.15,44.06,44.13,21106.0,34.0249,34.0558,33.9864,34.0404,21106.0
2016-04-06 10:15:00,44.12,44.14,44.05,44.07,12788.0,34.0327,34.0481,33.9787,33.9941,12788.0
2016-04-06 10:20:00,44.06,44.1,44.05,44.07,7960.0,33.9864,34.0172,33.9787,33.9941,7960.0
2016-04-06 10:25:00,44.07,44.07,44.03,44.05,5370.0,33.9941,33.9941,33.9632,33.9787,5370.0
2016-04-06 10:30:00,44.05,44.09,43.98,44.02,15322.0,33.9787,34.0095,33.9247,33.9555,15322.0
2016-04-06 10:35:00,44.02,44.03,43.98,43.98,9090.0,33.9555,33.9632,33.9247,33.9247,9090.0
2016-04-06 10:40:00,43.99,44.06,43.98,44.05,7423.0,33.9324,33.9864,33.9247,33.9787,7423.0
2016-04-06 10:45:00,44.04,44.08,44.02,44.07,43863.0,33.9709,34.0018,33.9555,33.9941,43863.0
2016-04-06 10:50:00,44.07,44.08,44.04,44.06,9597.0,33.9941,34.0018,33.9709,33.9864,9597.0
2016-04-06 10:55:00,44.05,44.17,44.04,44.17,11240.0,33.9787,34.0712,33.9709,34.0712,11240.0
2016-04-06 11:00:00,44.17,44.23,44.16,44.22,10817.0,34.0712,34.1175,34.0635,34.1098,10817.0
2016-04-06 11:05:00,44.21,44.23,44.19,44.22,9123.0,34.1021,34.1175,34.0866,34.1098,9123.0
2016-04-06 11:10:00,44.22,44.3,44.21,44.27,19141.0,34.1098,34.1715,34.1021,34.1484,19141.0
2016-04-06 11:15:00,44.26,44.3,44.26,44.28,14803.0,34.1406,34.1715,34.1406,34.1561,14803.0
2016-04-06 11:20:00,44.28,44.31,44.28,44.29,7311.0,34.1561,34.1792,34.1561,34.1638,7311.0
2016-04-06 11:25:00,44.3,44.37,44.29,44.37,12394.0,34.1715,34.2255,34.1638,34.2255,12394.0
2016-04-06 11:30:00,44.38,44.41,44.33,44.34,13392.0,34.2332,34.2563,34.1946,34.2024,13392.0
2016-04-06 11:35:00,44.34,44.36,44.27,44.28,10122.0,34.2024,34.2178,34.1484,34.1561,10122.0
2016-04-06 11:40:00,44.27,44.28,44.25,44.27,7232.0,34.1484,34.1561,34.1329,34.1484,7232.0
2016-04-06 11:45:00,44.26,44.28,44.25,44.27,10062.0,34.1406,34.1561,34.1329,34.1484,10062.0
2016-04-06 11:50:00,44.27,44.28,44.23,44.25,20413.0,34.1484,34.1561,34.1175,34.1329,20413.0
2016-04-06 11:55:00,44.25,44.26,44.22,44.23,8241.0,34.1329,34.1406,34.1098,34.1175,8241.0
2016-04-06 12:00:00,44.23,44.23,44.17,44.17,75994.0,34.1175,34.1175,34.0712,34.0712,75994.0
2016-04-06 12:05:00,44.17,44.17,44.12,44.12,12392.0,34.0712,34.0712,34.0327,34.0327,12392.0
2016-04-06 12:10:00,44.13,44.14,44.1,44.12,5941.0,34.0404,34.0481,34.0172,34.0327,5941.0
2016-04-06 12:15:00,44.12,44.14,44.11,44.12,10822.0,34.0327,34.0481,34.0249,34.0327,10822.0
2016-04-06 12:20:00,44.13,44.14,44.09,44.09,5978.0,34.0404,34.0481,34.0095,34.0095,5978.0
2016-04-06 12:25:00,44.1,44.11,44.03,44.05,62902.0,34.0172,34.0249,33.9632,33.9787,62902.0
2016-04-06 12:30:00,44.05,44.07,44.03,44.03,14222.0,33.9787,33.9941,33.9632,33.9632,14222.0
2016-04-06 12:35:00,44.03,44.03,44.0,44.01,16205.0,33.9632,33.9632,33.9401,33.9478,16205.0
2016-04-06 12:40:00,44.01,44.01,43.99,44.0,14726.0,33.9478,33.9478,33.9324,33.9401,14726.0
2016-04-06 12:45:00,44.01,44.01,43.96,43.97,29418.0,33.9478,33.9478,33.9092,33.9169,29418.0
2016-04-06 12:50:00,43.97,43.98,43.94,43.95,7450.0,33.9169,33.9247,33.8938,33.9015,7450.0
2016-04-06 12:55:00,43.96,44.05,43.95,44.02,7825.0,33.9092,33.9787,33.9015,33.9555,7825.0
2016-04-06 13:00:00,44.02,44.05,44.01,44.02,10533.0,33.9555,33.9787,33.9478,33.9555,10533.0
2016-04-06 13:05:00,44.02,44.07,44.01,44.07,7370.0,33.9555,33.9941,33.9478,33.9941,7370.0
2016-04-06 13:10:00,44.08,44.12,44.08,44.11,24174.0,34.0018,34.0327,34.0018,34.0249,24174.0
2016-04-06 13:15:00,44.11,44.13,44.11,44.13,4200.0,34.0249,34.0404,34.0249,34.0404,4200.0
2016-04-06 13:20:00,44.13,44.13,44.08,44.08,11118.0,34.0404,34.0404,34.0018,34.0018,11118.0
2016-04-06 13:25:00,44.09,44.1,44.08,44.09,14497.0,34.0095,34.0172,34.0018,34.0095,14497.0
2016-04-06 13:30:00,44.09,44.1,44.06,44.06,9534.0,34.0095,34.0172,33.9864,33.9864,9534.0
2016-04-06 13:35:00,44.07,44.07,44.04,44.05,9489.0,33.9941,33.9941,33.9709,33.9787,9489.0
2016-04-06 13:40:00,44.05,44.07,44.04,44.07,15966.0,33.9787,33.9941,33.9709,33.9941,15966.0
2016-04-06 13:45:00,44.07,44.08,44.05,44.05,13837.0,33.9941,34.0018,33.9787,33.9787,13837.0
2016-04-06 13:50:00,44.06,44.07,44.04,44.07,23348.0,33.9864,33.9941,33.9709,33.9941,23348.0
2016-04-06 13:55:00,44.07,44.07,44.05,44.05,15630.0,33.9941,33.9941,33.9787,33.9787,15630.0
2016-04-06 14:00:00,44.06,44.06,44.0,44.03,26927.0,33.9864,33.9864,33.9401,33.9632,26927.0
2016-04-06 14:05:00,44.03,44.03,43.96,43.97,8075.0,33.9632,33.9632,33.9092,33.9169,8075.0
2016-04-06 14:10:00,43.96,43.96,43.93,43.95,16844.0,33.9092,33.9092,33.8861,33.9015,16844.0
2016-04-06 14:15:00,43.95,43.99,43.94,43.98,9051.0,33.9015,33.9324,33.8938,33.9247,9051.0
2016-04-06 14:20:00,43.99,44.0,43.98,43.98,12481.0,33.9324,33.9401,33.9247,33.9247,12481.0
2016-04-06 14:25:00,43.98,43.99,43.95,43.98,12968.0,33.9247,33.9324,33.9015,33.9247,12968.0
2016-04-06 14:30:00,43.97,44.0,43.95,43.95,11709.0,33.9169,33.9401,33.9015,33.9015,11709.0
2016-04-06 14:35:00,43.95,43.96,43.89,43.9,13415.0,33.9015,33.9092,33.8552,33.863,13415.0
2016-04-06 14:40:00,43.9,43.91,43.88,43.91,9667.0,33.863,33.8707,33.8475,33.8707,9667.0
2016-04-06 14:45:00,43.9,43.92,43.89,43.92,9054.0,33.863,33.8784,33.8552,33.8784,9054.0
2016-04-06 14:50:00,43.93,43.94,43.91,43.91,8336.0,33.8861,33.8938,33.8707,33.8707,8336.0
2016-04-06 14:55:00,43.92,43.96,43.91,43.94,17827.0,33.8784,33.9092,33.8707,33.8938,17827.0
2016-04-06 15:00:00,43.94,43.99,43.93,43.98,68806.0,33.8938,33.9324,33.8861,33.9247,68806.0
2016-04-06 15:05:00,43.98,44.0,43.97,44.0,83994.0,33.9247,33.9401,33.9169,33.9401,83994.0
2016-04-06 15:10:00,44.0,44.01,43.96,43.96,34089.0,33.9401,33.9478,33.9092,33.9092,34089.0
2016-04-06 15:15:00,43.97,44.02,43.96,44.02,92887.0,33.9169,33.9555,33.9092,33.9555,92887.0
2016-04-06 15:20:00,44.02,44.08,44.01,44.08,42839.0,33.9555,34.0018,33.9478,34.0018,42839.0
2016-04-06 15:25:00,44.09,44.12,44.08,44.11,19711.0,34.0095,34.0327,34.0018,34.0249,19711.0
2016-04-06 15:30:00,44.1,44.13,44.1,44.12,21290.0,34.0172,34.0404,34.0172,34.0327,21290.0
2016-04-06 15:35:00,44.12,44.13,44.1,44.11,23897.0,34.0327,34.0404,34.0172,34.0249,23897.0
2016-04-06 15:40:00,44.1,44.13,44.1,44.12,33326.0,34.0172,34.0404,34.0172,34.0327,33326.0
2016-04-06 15:45:00,44.11,44.13,44.09,44.09,87085.0,34.0249,34.0404,34.0095,34.0095,87085.0
2016-04-06 15:50:00,44.1,44.1,44.07,44.09,91240.0,34.0172,34.0172,33.9941,34.0095,91240.0
2016-04-06 15:55:00,44.09,44.09,44.05,44.06,214471.0,34.0095,34.0095,33.9787,33.9864,214471.0
2016-04-07 09:30:00,43.89,43.93,43.78,43.84,21827.0,33.8552,33.8861,33.7704,33.8167,21827.0
2016-04-07 09:35:00,43.84,44.04,43.83,44.03,16774.0,33.8167,33.9709,33.809,33.9632,16774.0
2016-04-07 09:40:00,44.05,44.07,44.01,44.06,19272.0,33.9787,33.9941,33.9478,33.9864,19272.0
2016-04-07 09:45:00,44.06,44.07,43.97,44.0,17325.0,33.9864,33.9941,33.9169,33.9401,17325.0
2016-04-07 09:50:00,44.01,44.06,44.01,44.05,80473.0,33.9478,33.9864,33.9478,33.9787,80473.0
2016-04-07 09:55:00,44.05,44.07,44.03,44.07,18683.0,33.9787,33.9941,33.9632,33.9941,18683.0
2016-04-07 10:00:00,44.07,44.07,44.0,44.03,19415.0,33.9941,33.9941,33.9401,33.9632,19415.0
2016-04-07 10:05:00,44.04,44.06,43.97,43.98,9114.0,33.9709,33.9864,33.9169,33.9247,9114.0
2016-04-07 10:10:00,43.98,43.99,43.81,43.81,17624.0,33.9247,33.9324,33.7935,33.7935,17624.0
2016-04-07 10:15:00,43.8,43.87,43.77,43.87,15846.0,33.7858,33.8398,33.7627,33.8398,15846.0
2016-04-07 10:20:00,43.87,43.88,43.78,43.82,41302.0,33.8398,33.8475,33.7704,33.8012,41302.0
2016-04-07 10:25:00,43.83,43.84,43.79,43.8,22083.0,33.809,33.8167,33.7781,33.7858,22083.0
2016-04-07 10:30:00,43.8,43.82,43.79,43.8,9122.0,33.7858,33.8012,33.7781,33.7858,9122.0
2016-04-07 10:35:00,43.8,43.81,43.76,43.81,8438.0,33.7858,33.7935,33.755,33.7935,8438.0
2016-04-07 10:40:00,43.81,43.82,43.79,43.8,21667.0,33.7935,33.8012,33.7781,33.7858,21667.0
2016-04-07 10:45:00,43.8,43.81,43.77,43.77,10493.0,33.7858,33.7935,33.7627,33.7627,10493.0
2016-04-07 10:50:00,43.77,43.81,43.76,43.79,12397.0,33.7627,33.7935,33.755,33.7781,12397.0
2016-04-07 10:55:00,43.79,43.81,43.76,43.8,33688.0,33.7781,33.7935,33.755,33.7858,33688.0
2016-04-07 11:00:00,43.8,43.81,43.77,43.8,25534.0,33.7858,33.7935,33.7627,33.7858,25534.0
2016-04-07 11:05:00,43.8,43.83,43.79,43.8,21001.0,33.7858,33.809,33.7781,33.7858,21001.0
2016-04-07 11:10:00,43.81,43.88,43.81,43.88,17319.0,33.7935,33.8475,33.7935,33.8475,17319.0
2016-04-07 11:15:00,43.88,43.91,43.88,43.9,27351.0,33.8475,33.8707,33.8475,33.863,27351.0
2016-04-07 11:20:00,43.89,43.89,43.82,43.82,29593.0,33.8552,33.8552,33.8012,33.8012,29593.0
2016-04-07 11:25:00,43.81,43.81,43.74,43.75,12479.0,33.7935,33.7935,33.7395,33.7472,12479.0
2016-04-07 11:30:00,43.75,43.81,43.75,43.77,10335.0,33.7472,33.7935,33.7472,33.7627,10335.0
2016-04-07 11:35:00,43.76,43.78,43.74,43.75,12403.0,33.755,33.7704,33.7395,33.7472,12403.0
2016-04-07 11:40:00,43.76,43.76,43.72,43.76,8850.0,33.755,33.755,33.7241,33.755,8850.0
2016-04-07 11:45:00,43.77,43.77,43.72,43.76,14334.0,33.7627,33.7627,33.7241,33.755,14334.0
2016-04-07 11:50:00,43.75,43.76,43.73,43.76,10093.0,33.7472,33.755,33.7318,33.755,10093.0
2016-04-07 11:55:00,43.76,43.76,43.71,43.76,13788.0,33.755,33.755,33.7164,33.755,13788.0
2016-04-07 12:00:00,43.77,43.78,43.74,43.77,3836.0,33.7627,33.7704,33.7395,33.7627,3836.0
2016-04-07 12:05:00,43.76,43.78,43.75,43.78,4388.0,33.755,33.7704,33.7472,33.7704,4388.0
2016-04-07 12:10:00,43.77,43.77,43.74,43.75,7213.0,33.7627,33.7627,33.7395,33.7472,7213.0
2016-04-07 12:15:00,43.75,43.78,43.72,43.73,22732.0,33.7472,33.7704,33.7241,33.7318,22732.0
2016-04-07 12:20:00,43.74,43.76,43.71,43.72,9109.0,33.7395,33.755,33.7164,33.7241,9109.0
2016-04-07 12:25:00,43.71,43.71,43.69,43.7,4620.0,33.7164,33.7164,33.701,33.7087,4620.0
2016-04-07 12:30:00,43.7,43.71,43.69,43.69,1100.0,33.7087,33.7164,33.701,33.701,1100.0
2016-04-07 12:35:00,43.7,43.74,43.67,43.74,5794.0,33.7087,33.7395,33.6855,33.7395,5794.0
2016-04-07 12:40:00,43.73,43.74,43.71,43.72,2190.0,33.7318,33.7395,33.7164,33.7241,2190.0
2016-04-07 12:45:00,43.7,43.75,43.7,43.75,4007.0,33.7087,33.7472,33.7087,33.7472,4007.0
2016-04-07 12:50:00,43.77,43.77,43.73,43.74,4120.0,33.7627,33.7627,33.7318,33.7395,4120.0
2016-04-07 12:55:00,43.75,43.78,43.74,43.76,3734.0,33.7472,33.7704,33.7395,33.755,3734.0
2016-04-07 13:00:00,43.76,43.81,43.76,43.81,5541.0,33.755,33.7935,33.755,33.7935,5541.0
2016-04-07 13:05:00,43.81,43.81,43.79,43.8,2300.0,33.7935,33.7935,33.7781,33.7858,2300.0
2016-04-07 13:10:00,43.8,43.86,43.78,43.86,6781.0,33.7858,33.8321,33.7704,33.8321,6781.0
2016-04-07 13:15:00,43.86,43.86,43.81,43.81,7048.0,33.8321,33.8321,33.7935,33.7935,7048.0
2016-04-07 13:20:00,43.81,43.82,43.8,43.82,3978.0,33.7935,33.8012,33.7858,33.8012,3978.0
2016-04-07 13:25:00,43.82,43.83,43.79,43.81,5414.0,33.8012,33.809,33.7781,33.7935,5414.0
2016-04-07 13:30:00,43.81,43.82,43.78,43.78,4253.0,33.7935,33.8012,33.7704,33.7704,4253.0
2016-04-07 13:35:00,43.78,43.79,43.75,43.79,3608.0,33.7704,33.7781,33.7472,33.7781,3608.0
2016-04-07 13:40:00,43.77,43.78,43.77,43.78,1513.0,33.7627,33.7704,33.7627,33.7704,1513.0
2016-04-07 13:45:00,43.77,43.77,43.68,43.69,11059.0,33.7627,33.7627,33.6933,33.701,11059.0
2016-04-07 13:50:00,43.69,43.69,43.64,43.65,5629.0,33.701,33.701,33.6624,33.6701,5629.0
2016-04-07 13:55:00,43.64,43.67,43.63,43.65,7281.0,33.6624,33.6855,33.6547,33.6701,7281.0
2016-04-07 14:00:00,43.65,43.65,43.6,43.61,7914.0,33.6701,33.6701,33.6315,33.6393,7914.0
2016-04-07 14:05:00,43.61,43.63,43.58,43.58,7933.0,33.6393,33.6547,33.6161,33.6161,7933.0
2016-04-07 14:10:00,43.58,43.6,43.55,43.56,16569.0,33.6161,33.6315,33.593,33.6007,16569.0
2016-04-07 14:15:00,43.56,43.56,43.48,43.49,16334.0,33.6007,33.6007,33.539,33.5467,16334.0
2016-04-07 14:20:00,43.5,43.55,43.5,43.55,6114.0,33.5544,33.593,33.5544,33.593,6114.0
2016-04-07 14:25:00,43.54,43.58,43.5,43.58,9434.0,33.5853,33.6161,33.5544,33.6161,9434.0
2016-04-07 14:30:00,43.59,43.59,43.55,43.59,7868.0,33.6238,33.6238,33.593,33.6238,7868.0
2016-04-07 14:35:00,43.59,43.61,43.58,43.61,4398.0,33.6238,33.6393,33.6161,33.6393,4398.0
2016-04-07 14:40:00,43.6,43.6,43.53,43.55,27831.0,33.6315,33.6315,33.5775,33.593,27831.0
2016-04-07 14:45:00,43.54,43.54,43.46,43.49,11635.0,33.5853,33.5853,33.5236,33.5467,11635.0
2016-04-07 14:50:00,43.49,43.5,43.46,43.49,10021.0,33.5467,33.5544,33.5236,33.5467,10021.0
2016-04-07 14:55:00,43.49,43.49,43.45,43.46,9417.0,33.5467,33.5467,33.5158,33.5236,9417.0
2016-04-07 15:00:00,43.46,43.48,43.45,43.46,13482.0,33.5236,33.539,33.5158,33.5236,13482.0
2016-04-07 15:05:00,43.46,43.56,43.46,43.56,52720.0,33.5236,33.6007,33.5236,33.6007,52720.0
2016-04-07 15:10:00,43.55,43.63,43.55,43.63,31526.0,33.593,33.6547,33.593,33.6547,31526.0
2016-04-07 15:15:00,43.64,43.64,43.57,43.59,12515.0,33.6624,33.6624,33.6084,33.6238,12515.0
2016-04-07 15:20:00,43.59,43.62,43.58,43.62,14769.0,33.6238,33.647,33.6161,33.647,14769.0
2016-04-07 15:25:00,43.62,43.63,43.58,43.62,10662.0,33.647,33.6547,33.6161,33.647,10662.0
2016-04-07 15:30:00,43.62,43.67,43.6,43.66,30789.0,33.647,33.6855,33.6315,33.6778,30789.0
2016-04-07 15:35:00,43.67,43.67,43.57,43.59,22456.0,33.6855,33.6855,33.6084,33.6238,22456.0
2016-04-07 15:40:00,43.59,43.62,43.58,43.61,26449.0,33.6238,33.647,33.6161,33.6393,26449.0
2016-04-07 15:45:00,43.61,43.75,43.61,43.69,104183.0,33.6393,33.7472,33.6393,33.701,104183.0
2016-04-07 15:50:00,43.68,43.68,43.62,43.66,74000.0,33.6933,33.6933,33.647,33.6778,74000.0
2016-04-07 15:55:00,43.65,43.67,43.6,43.65,208154.0,33.6701,33.6855,33.6315,33.6701,208154.0
2016-04-08 09:30:00,43.87,44.03,43.86,43.99,21709.0,33.8398,33.9632,33.8321,33.9324,21709.0
2016-04-08 09:35:00,43.95,44.02,43.93,43.99,5878.0,33.9015,33.9555,33.8861,33.9324,5878.0
2016-04-08 09:40:00,43.99,44.03,43.97,44.01,7512.0,33.9324,33.9632,33.9169,33.9478,7512.0
2016-04-08 09:45:00,44.04,44.06,43.99,44.05,25418.0,33.9709,33.9864,33.9324,33.9787,25418.0
2016-04-08 09:50:00,44.05,44.07,43.95,44.03,31216.0,33.9787,33.9941,33.9015,33.9632,31216.0
2016-04-08 09:55:00,44.03,44.08,44.02,44.04,17397.0,33.9632,34.0018,33.9555,33.9709,17397.0
2016-04-08 10:00:00,44.04,44.09,44.04,44.05,31667.0,33.9709,34.0095,33.9709,33.9787,31667.0
2016-04-08 10:05:00,44.05,44.12,44.04,44.11,26534.0,33.9787,34.0327,33.9709,34.0249,26534.0
2016-04-08 10:10:00,44.12,44.13,44.05,44.08,33864.0,34.0327,34.0404,33.9787,34.0018,33864.0
2016-04-08 10:15:00,44.07,44.15,44.07,44.14,31632.0,33.9941,34.0558,33.9941,34.0481,31632.0
2016-04-08 10:20:00,44.15,44.27,44.15,44.24,25002.0,34.0558,34.1484,34.0558,34.1252,25002.0
2016-04-08 10:25:00,44.25,44.27,44.21,44.21,20244.0,34.1329,34.1484,34.1021,34.1021,20244.0
2016-04-08 10:30:00,44.22,44.26,44.17,44.26,17728.0,34.1098,34.1406,34.0712,34.1406,17728.0
2016-04-08 10:35:00,44.26,44.4,44.26,44.39,25715.0,34.1406,34.2486,34.1406,34.2409,25715.0
2016-04-08 10:40:00,44.39,44.48,44.39,44.45,34287.0,34.2409,34.3103,34.2409,34.2872,34287.0
2016-04-08 10:45:00,44.45,44.57,44.44,44.56,54664.0,34.2872,34.3798,34.2795,34.3721,54664.0
2016-04-08 10:50:00,44.56,44.57,44.48,44.5,25518.0,34.3721,34.3798,34.3103,34.3258,25518.0
2016-04-08 10:55:00,44.5,44.52,44.46,44.48,29561.0,34.3258,34.3412,34.2949,34.3103,29561.0
2016-04-08 11:00:00,44.48,44.49,44.46,44.47,33803.0,34.3103,34.3181,34.2949,34.3026,33803.0
2016-04-08 11:05:00,44.47,44.49,44.45,44.47,18442.0,34.3026,34.3181,34.2872,34.3026,18442.0
2016-04-08 11:10:00,44.46,44.52,44.45,44.52,68268.0,34.2949,34.3412,34.2872,34.3412,68268.0
2016-04-08 11:15:00,44.52,44.52,44.45,44.48,60309.0,34.3412,34.3412,34.2872,34.3103,60309.0
2016-04-08 11:20:00,44.48,44.5,44.46,44.46,13734.0,34.3103,34.3258,34.2949,34.2949,13734.0
2016-04-08 11:25:00,44.46,44.5,44.45,44.46,19429.0,34.2949,34.3258,34.2872,34.2949,19429.0
2016-04-08 11:30:00,44.46,44.5,44.4,44.42,19832.0,34.2949,34.3258,34.2486,34.2641,19832.0
2016-04-08 11:35:00,44.42,44.43,44.39,44.41,14395.0,34.2641,34.2718,34.2409,34.2563,14395.0
2016-04-08 11:40:00,44.4,44.42,44.39,44.39,6271.0,34.2486,34.2641,34.2409,34.2409,6271.0
2016-04-08 11:45:00,44.39,44.42,44.38,44.41,8866.0,34.2409,34.2641,34.2332,34.2563,8866.0
2016-04-08 11:50:00,44.41,44.43,44.38,44.41,11266.0,34.2563,34.2718,34.2332,34.2563,11266.0
2016-04-08 11:55:00,44.41,44.44,44.39,44.44,7296.0,34.2563,34.2795,34.2409,34.2795,7296.0
2016-04-08 12:00:00,44.44,44.48,44.43,44.44,13548.0,34.2795,34.3103,34.2718,34.2795,13548.0
2016-04-08 12:05:00,44.43,44.46,44.41,44.46,7723.0,34.2718,34.2949,34.2563,34.2949,7723.0
2016-04-08 12:10:00,44.46,44.46,44.41,44.46,12754.0,34.2949,34.2949,34.2563,34.2949,12754.0
2016-04-08 12:15:00,44.46,44.46,44.42,44.42,12992.0,34.2949,34.2949,34.2641,34.2641,12992.0
2016-04-08 12:20:00,44.41,44.44,44.41,44.42,10400.0,34.2563,34.2795,34.2563,34.2641,10400.0
2016-04-08 12:25:00,44.41,44.41,44.34,44.34,6269.0,34.2563,34.2563,34.2024,34.2024,6269.0
2016-04-08 12:30:00,44.34,44.36,44.32,44.36,15101.0,34.2024,34.2178,34.1869,34.2178,15101.0
2016-04-08 12:35:00,44.35,44.35,44.31,44.34,5918.0,34.2101,34.2101,34.1792,34.2024,5918.0
2016-04-08 12:40:00,44.33,44.37,44.32,44.36,11457.0,34.1946,34.2255,34.1869,34.2178,11457.0
2016-04-08 12:45:00,44.36,44.36,44.3,44.33,11892.0,34.2178,34.2178,34.1715,34.1946,11892.0
2016-04-08 12:50:00,44.33,44.33,44.29,44.29,7806.0,34.1946,34.1946,34.1638,34.1638,7806.0
2016-04-08 12:55:00,44.29,44.3,44.28,44.29,6127.0,34.1638,34.1715,34.1561,34.1638,6127.0
2016-04-08 13:00:00,44.29,44.31,44.28,44.3,21286.0,34.1638,34.1792,34.1561,34.1715,21286.0
2016-04-08 13:05:00,44.3,44.31,44.27,44.28,27592.0,34.1715,34.1792,34.1484,34.1561,27592.0
2016-04-08 13:10:00,44.29,44.31,44.28,44.3,15621.0,34.1638,34.1792,34.1561,34.1715,15621.0
2016-04-08 13:15:00,44.3,44.3,44.26,44.28,11115.0,34.1715,34.1715,34.1406,34.1561,11115.0
2016-04-08 13:20:00,44.27,44.31,44.27,44.29,11447.0,34.1484,34.1792,34.1484,34.1638,11447.0
2016-04-08 13:25:00,44.28,44.3,44.26,44.29,9543.0,34.1561,34.1715,34.1406,34.1638,9543.0
2016-04-08 13:30:00,44.28,44.31,44.26,44.31,19012.0,34.1561,34.1792,34.1406,34.1792,19012.0
2016-04-08 13:35:00,44.31,44.34,44.29,44.3,24771.0,34.1792,34.2024,34.1638,34.1715,24771.0
2016-04-08 13:40:00,44.29,44.33,44.29,44.32,7624.0,34.1638,34.1946,34.1638,34.1869,7624.0
2016-04-08 13:45:00,44.33,44.33,44.3,44.31,9791.0,34.1946,34.1946,34.1715,34.1792,9791.0
2016-04-08 13:50:00,44.31,44.33,44.3,44.33,13368.0,34.1792,34.1946,34.1715,34.1946,13368.0
2016-04-08 13:55:00,44.32,44.33,44.31,44.33,8758.0,34.1869,34.1946,34.1792,34.1946,8758.0
2016-04-08 14:00:00,44.33,44.34,44.31,44.32,12245.0,34.1946,34.2024,34.1792,34.1869,12245.0
2016-04-08 14:05:00,44.32,44.35,44.31,44.34,19214.0,34.1869,34.2101,34.1792,34.2024,19214.0
2016-04-08 14:10:00,44.35,44.37,44.32,44.33,31196.0,34.2101,34.2255,34.1869,34.1946,31196.0
2016-04-08 14:15:00,44.33,44.36,44.33,44.34,23461.0,34.1946,34.2178,34.1946,34.2024,23461.0
2016-04-08 14:20:00,44.35,44.37,44.33,44.37,15063.0,34.2101,34.2255,34.1946,34.2255,15063.0
2016-04-08 14:25:00,44.37,44.39,44.36,44.37,14485.0,34.2255,34.2409,34.2178,34.2255,14485.0
2016-04-08 14:30:00,44.38,44.38,44.34,44.34,11841.0,34.2332,34.2332,34.2024,34.2024,11841.0
2016-04-08 14:35:00,44.35,44.35,44.33,44.34,12505.0,34.2101,34.2101,34.1946,34.2024,12505.0
2016-04-08 14:40:00,44.34,44.35,44.32,44.33,12022.0,34.2024,34.2101,34.1869,34.1946,12022.0
2016-04-08 14:45:00,44.34,44.34,44.3,44.31,188181.0,34.2024,34.2024,34.1715,34.1792,188181.0
2016-04-08 14:50:00,44.31,44.31,44.23,44.23,21008.0,34.1792,34.1792,34.1175,34.1175,21008.0
2016-04-08 14:55:00,44.23,44.24,44.17,44.19,14734.0,34.1175,34.1252,34.0712,34.0866,14734.0
2016-04-08 15:00:00,44.19,44.21,44.17,44.19,14388.0,34.0866,34.1021,34.0712,34.0866,14388.0
2016-04-08 15:05:00,44.19,44.2,44.13,44.14,13647.0,34.0866,34.0944,34.0404,34.0481,13647.0
2016-04-08 15:10:00,44.14,44.25,44.13,44.23,65373.0,34.0481,34.1329,34.0404,34.1175,65373.0
2016-04-08 15:15:00,44.23,44.25,44.18,44.2,17410.0,34.1175,34.1329,34.0789,34.0944,17410.0
2016-04-08 15:20:00,44.2,44.24,44.19,44.2,94847.0,34.0944,34.1252,34.0866,34.0944,94847.0
2016-04-08 15:25:00,44.2,44.21,44.15,44.16,51880.0,34.0944,34.1021,34.0558,34.0635,51880.0
2016-04-08 15:30:00,44.16,44.17,44.11,44.12,20877.0,34.0635,34.0712,34.0249,34.0327,20877.0
2016-04-08 15:35:00,44.12,44.14,44.09,44.11,23609.0,34.0327,34.0481,34.0095,34.0249,23609.0
2016-04-08 15:40:00,44.11,44.12,44.07,44.1,26132.0,34.0249,34.0327,33.9941,34.0172,26132.0
2016-04-08 15:45:00,44.1,44.14,44.09,44.12,40673.0,34.0172,34.0481,34.0095,34.0327,40673.0
2016-04-08 15:50:00,44.12,44.13,44.08,44.08,29827.0,34.0327,34.0404,34.0018,34.0018,29827.0
2016-04-08 15:55:00,44.09,44.14,44.08,44.12,97213.0,34.0095,34.0481,34.0018,34.0327,97213.0
2016-04-11 09:30:00,44.2,44.39,44.2,44.38,26644.0,34.0944,34.2409,34.0944,34.2332,26644.0
2016-04-11 09:35:00,44.42,44.53,44.39,44.47,5761.0,34.2641,34.3489,34.2409,34.3026,5761.0
2016-04-11 09:40:00,44.44,44.51,44.42,44.47,5411.0,34.2795,34.3335,34.2641,34.3026,5411.0
2016-04-11 09:45:00,44.48,44.52,44.42,44.44,22155.0,34.3103,34.3412,34.2641,34.2795,22155.0
2016-04-11 09:50:00,44.46,44.51,44.44,44.44,11325.0,34.2949,34.3335,34.2795,34.2795,11325.0
2016-04-11 09:55:00,44.45,44.45,44.31,44.31,12812.0,34.2872,34.2872,34.1792,34.1792,12812.0
2016-04-11 10:00:00,44.32,44.39,44.31,44.32,8526.0,34.1869,34.2409,34.1792,34.1869,8526.0
2016-04-11 10:05:00,44.31,44.41,44.31,44.35,11398.0,34.1792,34.2563,34.1792,34.2101,11398.0
2016-04-11 10:10:00,44.35,44.36,44.26,44.3,11188.0,34.2101,34.2178,34.1406,34.1715,11188.0
2016-04-11 10:15:00,44.3,44.35,44.24,44.3,7548.0,34.1715,34.2101,34.1252,34.1715,7548.0
2016-04-11 10:20:00,44.31,44.38,44.28,44.37,16293.0,34.1792,34.2332,34.1561,34.2255,16293.0
2016-04-11 10:25:00,44.36,44.42,44.36,44.41,6040.0,34.2178,34.2641,34.2178,34.2563,6040.0
2016-04-11 10:30:00,44.39,44.44,44.33,44.38,23306.0,34.2409,34.2795,34.1946,34.2332,23306.0
2016-04-11 10:35:00,44.36,44.41,44.36,44.4,5862.0,34.2178,34.2563,34.2178,34.2486,5862.0
2016-04-11 10:40:00,44.39,44.39,44.31,44.34,12079.0,34.2409,34.2409,34.1792,34.2024,12079.0
2016-04-11 10:45:00,44.33,44.34,44.29,44.32,6653.0,34.1946,34.2024,34.1638,34.1869,6653.0
2016-04-11 10:50:00,44.31,44.35,44.31,44.33,6894.0,34.1792,34.2101,34.1792,34.1946,6894.0
2016-04-11 10:55:00,44.33,44.33,44.22,44.22,14204.0,34.1946,34.1946,34.1098,34.1098,14204.0
2016-04-11 11:00:00,44.2,44.24,44.18,44.24,6831.0,34.0944,34.1252,34.0789,34.1252,6831.0
2016-04-11 11:05:00,44.24,44.24,44.2,44.21,8229.0,34.1252,34.1252,34.0944,34.1021,8229.0
2016-04-11 11:10:00,44.21,44.21,44.11,44.17,12108.0,34.1021,34.1021,34.0249,34.0712,12108.0
2016-04-11 11:15:00,44.17,44.17,44.13,44.15,17070.0,34.0712,34.0712,34.0404,34.0558,17070.0
2016-04-11 11:20:00,44.16,44.2,44.15,44.17,5110.0,34.0635,34.0944,34.0558,34.0712,5110.0
2016-04-11 11:25:00,44.16,44.25,44.15,44.22,6629.0,34.0635,34.1329,34.0558,34.1098,6629.0
2016-04-11 11:30:00,44.21,44.21,44.15,44.15,10995.0,34.1021,34.1021,34.0558,34.0558,10995.0
2016-04-11 11:35:00,44.16,44.19,44.14,44.15,108718.0,34.0635,34.0866,34.0481,34.0558,108718.0
2016-04-11 11:40:00,44.15,44.21,44.14,44.19,7475.0,34.0558,34.1021,34.0481,34.0866,7475.0
2016-04-11 11:45:00,44.19,44.2,44.17,44.19,6196.0,34.0866,34.0944,34.0712,34.0866,6196.0
2016-04-11 11:50:00,44.19,44.22,44.15,44.15,7200.0,34.0866,34.1098,34.0558,34.0558,7200.0
2016-04-11 11:55:00,44.16,44.21,44.14,44.21,7937.0,34.0635,34.1021,34.0481,34.1021,7937.0
2016-04-11 12:00:00,44.21,44.24,44.18,44.2,4141.0,34.1021,34.1252,34.0789,34.0944,4141.0
2016-04-11 12:05:00,44.21,44.28,44.2,44.27,15574.0,34.1021,34.1561,34.0944,34.1484,15574.0
2016-04-11 12:10:00,44.27,44.34,44.27,44.33,6183.0,34.1484,34.2024,34.1484,34.1946,6183.0
2016-04-11 12:15:00,44.34,44.35,44.31,44.31,7091.0,34.2024,34.2101,34.1792,34.1792,7091.0
2016-04-11 12:20:00,44.32,44.32,44.27,44.27,7169.0,34.1869,34.1869,34.1484,34.1484,7169.0
2016-04-11 12:25:00,44.26,44.26,44.2,44.24,67054.0,34.1406,34.1406,34.0944,34.1252,67054.0
2016-04-11 12:30:00,44.23,44.27,44.2,44.21,13396.0,34.1175,34.1484,34.0944,34.1021,13396.0
2016-04-11 12:35:00,44.21,44.21,44.16,44.18,7268.0,34.1021,34.1021,34.0635,34.0789,7268.0
2016-04-11 12:40:00,44.17,44.19,44.15,44.15,3754.0,34.0712,34.0866,34.0558,34.0558,3754.0
2016-04-11 12:45:00,44.16,44.2,44.14,44.2,12865.0,34.0635,34.0944,34.0481,34.0944,12865.0
2016-04-11 12:50:00,44.2,44.23,44.2,44.22,8400.0,34.0944,34.1175,34.0944,34.1098,8400.0
2016-04-11 12:55:00,44.22,44.23,44.2,44.23,8944.0,34.1098,34.1175,34.0944,34.1175,8944.0
2016-04-11 13:00:00,44.23,44.24,44.21,44.22,21488.0,34.1175,34.1252,34.1021,34.1098,21488.0
2016-04-11 13:05:00,44.22,44.24,44.21,44.22,9271.0,34.1098,34.1252,34.1021,34.1098,9271.0
2016-04-11 13:10:00,44.21,44.24,44.21,44.22,19035.0,34.1021,34.1252,34.1021,34.1098,19035.0
2016-04-11 13:15:00,44.22,44.22,44.19,44.2,3834.0,34.1098,34.1098,34.0866,34.0944,3834.0
2016-04-11 13:20:00,44.19,44.22,44.18,44.19,11217.0,34.0866,34.1098,34.0789,34.0866,11217.0
2016-04-11 13:25:00,44.19,44.2,44.14,44.16,10855.0,34.0866,34.0944,34.0481,34.0635,10855.0
2016-04-11 13:30:00,44.17,44.22,44.15,44.2,15666.0,34.0712,34.1098,34.0558,34.0944,15666.0
2016-04-11 13:35:00,44.21,44.26,44.19,44.22,15612.0,34.1021,34.1406,34.0866,34.1098,15612.0
2016-04-11 13:40:00,44.22,44.27,44.21,44.27,4765.0,34.1098,34.1484,34.1021,34.1484,4765.0
2016-04-11 13:45:00,44.26,44.27,44.23,44.27,5130.0,34.1406,34.1484,34.1175,34.1484,5130.0
2016-04-11 13:50:00,44.28,44.28,44.25,44.26,4782.0,34.1561,34.1561,34.1329,34.1406,4782.0
2016-04-11 13:55:00,44.27,44.29,44.24,44.25,3745.0,34.1484,34.1638,34.1252,34.1329,3745.0
2016-04-11 14:00:00,44.25,44.29,44.21,44.21,9606.0,34.1329,34.1638,34.1021,34.1021,9606.0
2016-04-11 14:05:00,44.21,44.24,44.19,44.2,8604.0,34.1021,34.1252,34.0866,34.0944,8604.0
2016-04-11 14:10:00,44.2,44.27,44.2,44.24,7901.0,34.0944,34.1484,34.0944,34.1252,7901.0
2016-04-11 14:15:00,44.23,44.26,44.21,44.26,9262.0,34.1175,34.1406,34.1021,34.1406,9262.0
2016-04-11 14:20:00,44.25,44.29,44.24,44.25,9800.0,34.1329,34.1638,34.1252,34.1329,9800.0
2016-04-11 14:25:00,44.24,44.26,44.22,44.22,6801.0,34.1252,34.1406,34.1098,34.1098,6801.0
2016-04-11 14:30:00,44.21,44.24,44.2,44.22,5650.0,34.1021,34.1252,34.0944,34.1098,5650.0
2016-04-11 14:35:00,44.21,44.26,44.18,44.26,17314.0,34.1021,34.1406,34.0789,34.1406,17314.0
2016-04-11 14:40:00,44.26,44.26,44.23,44.25,5840.0,34.1406,34.1406,34.1175,34.1329,5840.0
2016-04-11 14:45:00,44.24,44.28,44.22,44.27,9521.0,34.1252,34.1561,34.1098,34.1484,9521.0
2016-04-11 14:50:00,44.28,44.3,44.23,44.29,27773.0,34.1561,34.1715,34.1175,34.1638,27773.0
2016-04-11 14:55:00,44.29,44.29,44.24,44.25,7138.0,34.1638,34.1638,34.1252,34.1329,7138.0
2016-04-11 15:00:00,44.26,44.27,44.23,44.24,11437.0,34.1406,34.1484,34.1175,34.1252,11437.0
2016-04-11 15:05:00,44.24,44.24,44.19,44.21,9292.0,34.1252,34.1252,34.0866,34.1021,9292.0
2016-04-11 15:10:00,44.21,44.22,44.19,44.2,13042.0,34.1021,34.1098,34.0866,34.0944,13042.0
2016-04-11 15:15:00,44.21,44.21,44.16,44.17,15038.0,34.1021,34.1021,34.0635,34.0712,15038.0
2016-04-11 15:20:00,44.18,44.21,44.17,44.2,8712.0,34.0789,34.1021,34.0712,34.0944,8712.0
2016-04-11 15:25:00,44.19,44.22,44.15,44.15,18775.0,34.0866,34.1098,34.0558,34.0558,18775.0
2016-04-11 15:30:00,44.16,44.19,44.14,44.16,24623.0,34.0635,34.0866,34.0481,34.0635,24623.0
2016-04-11 15:35:00,44.16,44.18,44.13,44.14,30979.0,34.0635,34.0789,34.0404,34.0481,30979.0
2016-04-11 15:40:00,44.14,44.15,44.08,44.09,35417.0,34.0481,34.0558,34.0018,34.0095,35417.0
2016-04-11 15:45:00,44.09,44.1,44.07,44.09,30669.0,34.0095,34.0172,33.9941,34.0095,30669.0
2016-04-11 15:50:00,44.08,44.13,44.08,44.13,72081.0,34.0018,34.0404,34.0018,34.0404,72081.0
2016-04-11 15:55:00,44.12,44.12,43.96,43.97,351747.0,34.0327,34.0327,33.9092,33.9169,351747.0
2016-04-12 09:30:00,44.12,44.14,43.78,43.79,68716.0,34.0327,34.0481,33.7704,33.7781,68716.0
2016-04-12 09:35:00,43.79,43.91,43.78,43.81,33295.0,33.7781,33.8707,33.7704,33.7935,33295.0
2016-04-12 09:40:00,43.82,43.86,43.78,43.79,42685.0,33.8012,33.8321,33.7704,33.7781,42685.0
2016-04-12 09:45:00,43.79,43.86,43.79,43.83,43354.0,33.7781,33.8321,33.7781,33.809,43354.0
2016-04-12 09:50:00,43.83,43.87,43.81,43.83,37720.0,33.809,33.8398,33.7935,33.809,37720.0
2016-04-12 09:55:00,43.83,43.91,43.83,43.88,38534.0,33.809,33.8707,33.809,33.8475,38534.0
2016-04-12 10:00:00,43.89,43.9,43.85,43.88,25881.0,33.8552,33.863,33.8244,33.8475,25881.0
2016-04-12 10:05:00,43.87,43.94,43.86,43.94,31072.0,33.8398,33.8938,33.8321,33.8938,31072.0
2016-04-12 10:10:00,43.93,44.01,43.92,44.0,37869.0,33.8861,33.9478,33.8784,33.9401,37869.0
2016-04-12 10:15:00,43.99,44.01,43.96,43.98,10482.0,33.9324,33.9478,33.9092,33.9247,10482.0
2016-04-12 10:20:00,43.98,43.98,43.78,43.78,42218.0,33.9247,33.9247,33.7704,33.7704,42218.0
2016-04-12 10:25:00,43.78,43.82,43.76,43.8,32657.0,33.7704,33.8012,33.755,33.7858,32657.0
2016-04-12 10:30:00,43.8,43.96,43.8,43.89,14846.0,33.7858,33.9092,33.7858,33.8552,14846.0
2016-04-12 10:35:00,43.89,43.91,43.81,43.86,19572.0,33.8552,33.8707,33.7935,33.8321,19572.0
2016-04-12 10:40:00,43.86,43.9,43.85,43.89,40182.0,33.8321,33.863,33.8244,33.8552,40182.0
2016-04-12 10:45:00,43.89,43.9,43.85,43.89,16023.0,33.8552,33.863,33.8244,33.8552,16023.0
2016-04-12 10:50:00,43.88,44.02,43.87,43.97,99106.0,33.8475,33.9555,33.8398,33.9169,99106.0
2016-04-12 10:55:00,43.98,44.0,43.94,43.95,92439.0,33.9247,33.9401,33.8938,33.9015,92439.0
2016-04-12 11:00:00,43.95,43.96,43.92,43.94,42706.0,33.9015,33.9092,33.8784,33.8938,42706.0
2016-04-12 11:05:00,43.94,43.96,43.9,43.94,78027.0,33.8938,33.9092,33.863,33.8938,78027.0
2016-04-12 11:10:00,43.94,43.95,43.9,43.91,20613.0,33.8938,33.9015,33.863,33.8707,20613.0
2016-04-12 11:15:00,43.91,43.96,43.89,43.94,41393.0,33.8707,33.9092,33.8552,33.8938,41393.0
2016-04-12 11:20:00,43.94,43.95,43.92,43.94,28200.0,33.8938,33.9015,33.8784,33.8938,28200.0
2016-04-12 11:25:00,43.94,43.94,43.89,43.91,16794.0,33.8938,33.8938,33.8552,33.8707,16794.0
2016-04-12 11:30:00,43.92,43.96,43.92,43.94,51983.0,33.8784,33.9092,33.8784,33.8938,51983.0
2016-04-12 11:35:00,43.94,43.94,43.89,43.91,19960.0,33.8938,33.8938,33.8552,33.8707,19960.0
2016-04-12 11:40:00,43.92,43.95,43.91,43.94,13557.0,33.8784,33.9015,33.8707,33.8938,13557.0
2016-04-12 11:45:00,43.93,43.95,43.93,43.94,10938.0,33.8861,33.9015,33.8861,33.8938,10938.0
2016-04-12 11:50:00,43.94,43.95,43.92,43.94,30088.0,33.8938,33.9015,33.8784,33.8938,30088.0
2016-04-12 11:55:00,43.94,43.95,43.92,43.93,11336.0,33.8938,33.9015,33.8784,33.8861,11336.0
2016-04-12 12:00:00,43.94,43.95,43.92,43.94,25523.0,33.8938,33.9015,33.8784,33.8938,25523.0
2016-04-12 12:05:00,43.94,43.94,43.91,43.93,12488.0,33.8938,33.8938,33.8707,33.8861,12488.0
2016-04-12 12:10:00,43.93,43.95,43.92,43.94,11585.0,33.8861,33.9015,33.8784,33.8938,11585.0
2016-04-12 12:15:00,43.94,43.95,43.92,43.92,12089.0,33.8938,33.9015,33.8784,33.8784,12089.0
2016-04-12 12:20:00,43.91,43.92,43.9,43.91,12332.0,33.8707,33.8784,33.863,33.8707,12332.0
2016-04-12 12:25:00,43.93,43.95,43.92,43.94,9743.0,33.8861,33.9015,33.8784,33.8938,9743.0
2016-04-12 12:30:00,43.94,43.96,43.92,43.93,54501.0,33.8938,33.9092,33.8784,33.8861,54501.0
2016-04-12 12:35:00,43.92,43.95,43.92,43.94,23713.0,33.8784,33.9015,33.8784,33.8938,23713.0
2016-04-12 12:40:00,43.94,43.95,43.92,43.92,11223.0,33.8938,33.9015,33.8784,33.8784,11223.0
2016-04-12 12:45:00,43.92,43.92,43.9,43.91,10510.0,33.8784,33.8784,33.863,33.8707,10510.0
2016-04-12 12:50:00,43.92,43.95,43.91,43.94,39031.0,33.8784,33.9015,33.8707,33.8938,39031.0
2016-04-12 12:55:00,43.95,43.96,43.93,43.93,32584.0,33.9015,33.9092,33.8861,33.8861,32584.0
2016-04-12 13:00:00,43.94,43.95,43.93,43.94,22683.0,33.8938,33.9015,33.8861,33.8938,22683.0
2016-04-12 13:05:00,43.94,43.95,43.93,43.95,119380.0,33.8938,33.9015,33.8861,33.9015,119380.0
2016-04-12 13:10:00,43.95,43.95,43.93,43.95,29040.0,33.9015,33.9015,33.8861,33.9015,29040.0
2016-04-12 13:15:00,43.95,43.95,43.94,43.95,16138.0,33.9015,33.9015,33.8938,33.9015,16138.0
2016-04-12 13:20:00,43.95,43.96,43.94,43.95,73133.0,33.9015,33.9092,33.8938,33.9015,73133.0
2016-04-12 13:25:00,43.95,44.0,43.94,43.95,137818.0,33.9015,33.9401,33.8938,33.9015,137818.0
2016-04-12 13:30:00,43.95,44.04,43.94,44.04,97354.0,33.9015,33.9709,33.8938,33.9709,97354.0
2016-04-12 13:35:00,44.04,44.05,43.99,44.0,40028.0,33.9709,33.9787,33.9324,33.9401,40028.0
2016-04-12 13:40:00,43.99,44.0,43.98,43.98,35372.0,33.9324,33.9401,33.9247,33.9247,35372.0
2016-04-12 13:45:00,43.98,44.0,43.98,43.98,31671.0,33.9247,33.9401,33.9247,33.9247,31671.0
2016-04-12 13:50:00,43.99,44.0,43.97,44.0,34706.0,33.9324,33.9401,33.9169,33.9401,34706.0
2016-04-12 13:55:00,44.0,44.01,43.98,43.99,43326.0,33.9401,33.9478,33.9247,33.9324,43326.0
2016-04-12 14:00:00,43.99,44.01,43.98,44.01,42220.0,33.9324,33.9478,33.9247,33.9478,42220.0
2016-04-12 14:05:00,44.0,44.0,43.97,43.99,55801.0,33.9401,33.9401,33.9169,33.9324,55801.0
2016-04-12 14:10:00,43.98,44.02,43.98,44.0,114594.0,33.9247,33.9555,33.9247,33.9401,114594.0
2016-04-12 14:15:00,44.0,44.02,43.98,43.98,66811.0,33.9401,33.9555,33.9247,33.9247,66811.0
2016-04-12 14:20:00,43.99,44.0,43.98,44.0,31932.0,33.9324,33.9401,33.9247,33.9401,31932.0
2016-04-12 14:25:00,43.99,44.09,43.98,44.09,66012.0,33.9324,34.0095,33.9247,34.0095,66012.0
2016-04-12 14:30:00,44.08,44.15,44.07,44.13,24809.0,34.0018,34.0558,33.9941,34.0404,24809.0
2016-04-12 14:35:00,44.14,44.17,44.11,44.17,17780.0,34.0481,34.0712,34.0249,34.0712,17780.0
2016-04-12 14:40:00,44.17,44.2,44.15,44.19,17042.0,34.0712,34.0944,34.0558,34.0866,17042.0
2016-04-12 14:45:00,44.19,44.21,44.19,44.2,14729.0,34.0866,34.1021,34.0866,34.0944,14729.0
2016-04-12 14:50:00,44.2,44.21,44.16,44.2,19226.0,34.0944,34.1021,34.0635,34.0944,19226.0
2016-04-12 14:55:00,44.2,44.21,44.18,44.18,15000.0,34.0944,34.1021,34.0789,34.0789,15000.0
2016-04-12 15:00:00,44.19,44.25,44.18,44.21,36697.0,34.0866,34.1329,34.0789,34.1021,36697.0
2016-04-12 15:05:00,44.22,44.23,44.2,44.21,25047.0,34.1098,34.1175,34.0944,34.1021,25047.0
2016-04-12 15:10:00,44.21,44.26,44.2,44.21,29149.0,34.1021,34.1406,34.0944,34.1021,29149.0
2016-04-12 15:15:00,44.21,44.24,44.2,44.24,19673.0,34.1021,34.1252,34.0944,34.1252,19673.0
2016-04-12 15:20:00,44.23,44.26,44.18,44.18,27069.0,34.1175,34.1406,34.0789,34.0789,27069.0
2016-04-12 15:25:00,44.19,44.2,44.15,44.16,15513.0,34.0866,34.0944,34.0558,34.0635,15513.0
2016-04-12 15:30:00,44.16,44.17,44.13,44.15,46634.0,34.0635,34.0712,34.0404,34.0558,46634.0
2016-04-12 15:35:00,44.15,44.17,44.09,44.1,49173.0,34.0558,34.0712,34.0095,34.0172,49173.0
2016-04-12 15:40:00,44.1,44.11,44.07,44.09,54165.0,34.0172,34.0249,33.9941,34.0095,54165.0
2016-04-12 15:45:00,44.07,44.08,44.03,44.03,62199.0,33.9941,34.0018,33.9632,33.9632,62199.0
2016-04-12 15:50:00,44.03,44.04,44.0,44.0,73619.0,33.9632,33.9709,33.9401,33.9401,73619.0
2016-04-12 15:55:00,44.0,44.0,43.94,43.97,473081.0,33.9401,33.9401,33.8938,33.9169,473081.0
2016-04-13 09:30:00,44.31,44.39,44.14,44.17,40986.0,34.1792,34.2409,34.0481,34.0712,40986.0
2016-04-13 09:35:00,44.14,44.17,44.01,44.01,15858.0,34.0481,34.0712,33.9478,33.9478,15858.0
2016-04-13 09:40:00,44.0,44.09,44.0,44.05,19226.0,33.9401,34.0095,33.9401,33.9787,19226.0
2016-04-13 09:45:00,44.05,44.08,44.03,44.06,15515.0,33.9787,34.0018,33.9632,33.9864,15515.0
2016-04-13 09:50:00,44.05,44.08,44.0,44.02,16774.0,33.9787,34.0018,33.9401,33.9555,16774.0
2016-04-13 09:55:00,44.01,44.02,43.95,43.95,11947.0,33.9478,33.9555,33.9015,33.9015,11947.0
2016-04-13 10:00:00,43.95,43.96,43.87,43.95,16406.0,33.9015,33.9092,33.8398,33.9015,16406.0
2016-04-13 10:05:00,43.96,43.97,43.88,43.89,16715.0,33.9092,33.9169,33.8475,33.8552,16715.0
2016-04-13 10:10:00,43.91,43.95,43.87,43.92,28158.0,33.8707,33.9015,33.8398,33.8784,28158.0
2016-04-13 10:15:00,43.92,43.92,43.85,43.88,43779.0,33.8784,33.8784,33.8244,33.8475,43779.0
2016-04-13 10:20:00,43.88,44.0,43.74,43.76,2264687.0,33.8475,33.9401,33.7395,33.755,2264687.0
2016-04-13 10:25:00,43.77,43.9,43.72,43.9,47561.0,33.7627,33.863,33.7241,33.863,47561.0
2016-04-13 10:30:00,43.91,43.98,43.9,43.95,23196.0,33.8707,33.9247,33.863,33.9015,23196.0
2016-04-13 10:35:00,43.96,44.06,43.96,44.05,46469.0,33.9092,33.9864,33.9092,33.9787,46469.0
2016-04-13 10:40:00,44.05,44.13,44.04,44.12,42380.0,33.9787,34.0404,33.9709,34.0327,42380.0
2016-04-13 10:45:00,44.12,44.12,44.07,44.1,40803.0,34.0327,34.0327,33.9941,34.0172,40803.0
2016-04-13 10:50:00,44.11,44.13,44.08,44.13,45712.0,34.0249,34.0404,34.0018,34.0404,45712.0
2016-04-13 10:55:00,44.13,44.14,44.08,44.12,11085.0,34.0404,34.0481,34.0018,34.0327,11085.0
2016-04-13 11:00:00,44.11,44.26,44.11,44.25,27018.0,34.0249,34.1406,34.0249,34.1329,27018.0
2016-04-13 11:05:00,44.26,44.3,44.26,44.29,13827.0,34.1406,34.1715,34.1406,34.1638,13827.0
2016-04-13 11:10:00,44.29,44.29,44.2,44.25,19503.0,34.1638,34.1638,34.0944,34.1329,19503.0
2016-04-13 11:15:00,44.24,44.29,44.24,44.29,22935.0,34.1252,34.1638,34.1252,34.1638,22935.0
2016-04-13 11:20:00,44.28,44.29,44.24,44.25,15689.0,34.1561,34.1638,34.1252,34.1329,15689.0
2016-04-13 11:25:00,44.25,44.3,44.24,44.3,12338.0,34.1329,34.1715,34.1252,34.1715,12338.0
2016-04-13 11:30:00,44.31,44.33,44.3,44.32,18387.0,34.1792,34.1946,34.1715,34.1869,18387.0
2016-04-13 11:35:00,44.32,44.37,44.32,44.36,15116.0,34.1869,34.2255,34.1869,34.2178,15116.0
2016-04-13 11:40:00,44.36,44.37,44.32,44.34,11827.0,34.2178,34.2255,34.1869,34.2024,11827.0
2016-04-13 11:45:00,44.34,44.35,44.27,44.27,16808.0,34.2024,34.2101,34.1484,34.1484,16808.0
2016-04-13 11:50:00,44.28,44.3,44.24,44.24,38348.0,34.1561,34.1715,34.1252,34.1252,38348.0
2016-04-13 11:55:00,44.25,44.29,44.24,44.25,35260.0,34.1329,34.1638,34.1252,34.1329,35260.0
2016-04-13 12:00:00,44.24,44.26,44.22,44.25,74625.0,34.1252,34.1406,34.1098,34.1329,74625.0
2016-04-13 12:05:00,44.25,44.31,44.25,44.3,25602.0,34.1329,34.1792,34.1329,34.1715,25602.0
2016-04-13 12:10:00,44.32,44.34,44.3,44.33,7150.0,34.1869,34.2024,34.1715,34.1946,7150.0
2016-04-13 12:15:00,44.33,44.37,44.33,44.36,22161.0,34.1946,34.2255,34.1946,34.2178,22161.0
2016-04-13 12:20:00,44.36,44.37,44.35,44.37,25948.0,34.2178,34.2255,34.2101,34.2255,25948.0
2016-04-13 12:25:00,44.38,44.41,44.34,44.35,18783.0,34.2332,34.2563,34.2024,34.2101,18783.0
2016-04-13 12:30:00,44.36,44.37,44.33,44.36,30791.0,34.2178,34.2255,34.1946,34.2178,30791.0
2016-04-13 12:35:00,44.37,44.38,44.33,44.34,15770.0,34.2255,34.2332,34.1946,34.2024,15770.0
2016-04-13 12:40:00,44.33,44.36,44.32,44.35,37096.0,34.1946,34.2178,34.1869,34.2101,37096.0
2016-04-13 12:45:00,44.35,44.38,44.35,44.36,29484.0,34.2101,34.2332,34.2101,34.2178,29484.0
2016-04-13 12:50:00,44.36,44.36,44.33,44.35,28510.0,34.2178,34.2178,34.1946,34.2101,28510.0
2016-04-13 12:55:00,44.35,44.36,44.34,44.35,12364.0,34.2101,34.2178,34.2024,34.2101,12364.0
2016-04-13 13:00:00,44.36,44.36,44.32,44.32,18862.0,34.2178,34.2178,34.1869,34.1869,18862.0
2016-04-13 13:05:00,44.33,44.33,44.24,44.28,18084.0,34.1946,34.1946,34.1252,34.1561,18084.0
2016-04-13 13:10:00,44.28,44.31,44.27,44.28,12307.0,34.1561,34.1792,34.1484,34.1561,12307.0
2016-04-13 13:15:00,44.28,44.28,44.27,44.27,18060.0,34.1561,34.1561,34.1484,34.1484,18060.0
2016-04-13 13:20:00,44.27,44.28,44.27,44.27,14886.0,34.1484,34.1561,34.1484,34.1484,14886.0
2016-04-13 13:25:00,44.27,44.28,44.27,44.28,6936.0,34.1484,34.1561,34.1484,34.1561,6936.0
2016-04-13 13:30:00,44.28,44.34,44.27,44.33,52769.0,34.1561,34.2024,34.1484,34.1946,52769.0
2016-04-13 13:35:00,44.34,44.37,44.32,44.36,32777.0,34.2024,34.2255,34.1869,34.2178,32777.0
2016-04-13 13:40:00,44.37,44.37,44.35,44.36,25418.0,34.2255,34.2255,34.2101,34.2178,25418.0
2016-04-13 13:45:00,44.36,44.37,44.35,44.36,43327.0,34.2178,34.2255,34.2101,34.2178,43327.0
2016-04-13 13:50:00,44.37,44.39,44.35,44.37,13684.0,34.2255,34.2409,34.2101,34.2255,13684.0
2016-04-13 13:55:00,44.37,44.38,44.35,44.37,10072.0,34.2255,34.2332,34.2101,34.2255,10072.0
2016-04-13 14:00:00,44.36,44.37,44.35,44.36,12766.0,34.2178,34.2255,34.2101,34.2178,12766.0
2016-04-13 14:05:00,44.35,44.37,44.35,44.36,27026.0,34.2101,34.2255,34.2101,34.2178,27026.0
2016-04-13 14:10:00,44.36,44.37,44.33,44.35,71464.0,34.2178,34.2255,34.1946,34.2101,71464.0
2016-04-13 14:15:00,44.36,44.38,44.35,44.37,29697.0,34.2178,34.2332,34.2101,34.2255,29697.0
2016-04-13 14:20:00,44.37,44.39,44.35,44.39,23378.0,34.2255,34.2409,34.2101,34.2409,23378.0
2016-04-13 14:25:00,44.4,44.43,44.39,44.4,22484.0,34.2486,34.2718,34.2409,34.2486,22484.0
2016-04-13 14:30:00,44.4,44.46,44.39,44.43,21150.0,34.2486,34.2949,34.2409,34.2718,21150.0
2016-04-13 14:35:00,44.43,44.5,44.43,44.48,28189.0,34.2718,34.3258,34.2718,34.3103,28189.0
2016-04-13 14:40:00,44.48,44.48,44.45,44.48,14903.0,34.3103,34.3103,34.2872,34.3103,14903.0
2016-04-13 14:45:00,44.47,44.47,44.45,44.45,19569.0,34.3026,34.3026,34.2872,34.2872,19569.0
2016-04-13 14:50:00,44.46,44.46,44.43,44.44,280433.0,34.2949,34.2949,34.2718,34.2795,280433.0
2016-04-13 14:55:00,44.44,44.44,44.39,44.4,18376.0,34.2795,34.2795,34.2409,34.2486,18376.0
2016-04-13 15:00:00,44.4,44.42,44.38,44.39,31347.0,34.2486,34.2641,34.2332,34.2409,31347.0
2016-04-13 15:05:00,44.39,44.43,44.39,44.43,38177.0,34.2409,34.2718,34.2409,34.2718,38177.0
2016-04-13 15:10:00,44.43,44.43,44.39,44.4,28152.0,34.2718,34.2718,34.2409,34.2486,28152.0
2016-04-13 15:15:00,44.39,44.4,44.33,44.35,35557.0,34.2409,34.2486,34.1946,34.2101,35557.0
2016-04-13 15:20:00,44.36,44.39,44.35,44.37,68555.0,34.2178,34.2409,34.2101,34.2255,68555.0
2016-04-13 15:25:00,44.37,44.41,44.36,44.39,27940.0,34.2255,34.2563,34.2178,34.2409,27940.0
2016-04-13 15:30:00,44.38,44.41,44.37,44.4,30737.0,34.2332,34.2563,34.2255,34.2486,30737.0
2016-04-13 15:35:00,44.4,44.42,44.38,44.4,20423.0,34.2486,34.2641,34.2332,34.2486,20423.0
2016-04-13 15:40:00,44.4,44.4,44.36,44.39,40960.0,34.2486,34.2486,34.2178,34.2409,40960.0
2016-04-13 15:45:00,44.4,44.46,44.39,44.44,77201.0,34.2486,34.2949,34.2409,34.2795,77201.0
2016-04-13 15:50:00,44.44,44.48,44.43,44.48,79943.0,34.2795,34.3103,34.2718,34.3103,79943.0
2016-04-13 15:55:00,44.47,44.56,44.47,44.53,175936.0,34.3026,34.3721,34.3026,34.3489,175936.0
2016-04-14 09:30:00,44.52,44.6,44.35,44.54,35554.0,34.3412,34.4029,34.2101,34.3566,35554.0
2016-04-14 09:35:00,44.5,44.51,44.41,44.48,11987.0,34.3258,34.3335,34.2563,34.3103,11987.0
2016-04-14 09:40:00,44.46,44.47,44.39,44.44,33340.0,34.2949,34.3026,34.2409,34.2795,33340.0
2016-04-14 09:45:00,44.43,44.47,44.42,44.46,11440.0,34.2718,34.3026,34.2641,34.2949,11440.0
2016-04-14 09:50:00,44.47,44.6,44.47,44.56,20496.0,34.3026,34.4029,34.3026,34.3721,20496.0
2016-04-14 09:55:00,44.56,44.59,44.45,44.49,22240.0,34.3721,34.3952,34.2872,34.3181,22240.0
2016-04-14 10:00:00,44.5,44.5,44.45,44.45,22725.0,34.3258,34.3258,34.2872,34.2872,22725.0
2016-04-14 10:05:00,44.45,44.51,44.45,44.48,29209.0,34.2872,34.3335,34.2872,34.3103,29209.0
2016-04-14 10:10:00,44.48,44.5,44.47,44.49,27966.0,34.3103,34.3258,34.3026,34.3181,27966.0
2016-04-14 10:15:00,44.5,44.5,44.47,44.48,13825.0,34.3258,34.3258,34.3026,34.3103,13825.0
2016-04-14 10:20:00,44.47,44.56,44.47,44.56,26680.0,34.3026,34.3721,34.3026,34.3721,26680.0
2016-04-14 10:25:00,44.56,44.62,44.55,44.6,21849.0,34.3721,34.4183,34.3643,34.4029,21849.0
2016-04-14 10:30:00,44.6,44.61,44.56,44.56,11590.0,34.4029,34.4106,34.3721,34.3721,11590.0
2016-04-14 10:35:00,44.55,44.57,44.52,44.53,25371.0,34.3643,34.3798,34.3412,34.3489,25371.0
2016-04-14 10:40:00,44.52,44.54,44.47,44.49,45672.0,34.3412,34.3566,34.3026,34.3181,45672.0
2016-04-14 10:45:00,44.48,44.5,44.47,44.48,30275.0,34.3103,34.3258,34.3026,34.3103,30275.0
2016-04-14 10:50:00,44.48,44.55,44.48,44.54,22781.0,34.3103,34.3643,34.3103,34.3566,22781.0
2016-04-14 10:55:00,44.53,44.53,44.49,44.53,10619.0,34.3489,34.3489,34.3181,34.3489,10619.0
2016-04-14 11:00:00,44.52,44.56,44.48,44.51,23246.0,34.3412,34.3721,34.3103,34.3335,23246.0
2016-04-14 11:05:00,44.51,44.52,44.43,44.43,11133.0,34.3335,34.3412,34.2718,34.2718,11133.0
2016-04-14 11:10:00,44.43,44.45,44.42,44.42,28540.0,34.2718,34.2872,34.2641,34.2641,28540.0
2016-04-14 11:15:00,44.41,44.42,44.39,44.41,16796.0,34.2563,34.2641,34.2409,34.2563,16796.0
2016-04-14 11:20:00,44.42,44.43,44.35,44.35,6599.0,34.2641,34.2718,34.2101,34.2101,6599.0
2016-04-14 11:25:00,44.35,44.36,44.32,44.34,30104.0,34.2101,34.2178,34.1869,34.2024,30104.0
2016-04-14 11:30:00,44.33,44.37,44.32,44.34,31943.0,34.1946,34.2255,34.1869,34.2024,31943.0
2016-04-14 11:35:00,44.34,44.37,44.33,44.36,15769.0,34.2024,34.2255,34.1946,34.2178,15769.0
2016-04-14 11:40:00,44.36,44.37,44.33,44.36,15593.0,34.2178,34.2255,34.1946,34.2178,15593.0
2016-04-14 11:45:00,44.36,44.39,44.35,44.38,8271.0,34.2178,34.2409,34.2101,34.2332,8271.0
2016-04-14 11:50:00,44.38,44.38,44.3,44.3,8787.0,34.2332,34.2332,34.1715,34.1715,8787.0
2016-04-14 11:55:00,44.3,44.31,44.28,44.3,11743.0,34.1715,34.1792,34.1561,34.1715,11743.0
2016-04-14 12:00:00,44.3,44.31,44.27,44.31,7943.0,34.1715,34.1792,34.1484,34.1792,7943.0
2016-04-14 12:05:00,44.3,44.34,44.29,44.33,9641.0,34.1715,34.2024,34.1638,34.1946,9641.0
2016-04-14 12:10:00,44.33,44.35,44.32,44.33,8302.0,34.1946,34.2101,34.1869,34.1946,8302.0
2016-04-14 12:15:00,44.32,44.36,44.32,44.36,7234.0,34.1869,34.2178,34.1869,34.2178,7234.0
2016-04-14 12:20:00,44.36,44.41,44.35,44.39,10200.0,34.2178,34.2563,34.2101,34.2409,10200.0
2016-04-14 12:25:00,44.4,44.42,44.38,44.38,8412.0,34.2486,34.2641,34.2332,34.2332,8412.0
2016-04-14 12:30:00,44.39,44.44,44.37,44.4,11566.0,34.2409,34.2795,34.2255,34.2486,11566.0
2016-04-14 12:35:00,44.4,44.41,44.38,44.4,8212.0,34.2486,34.2563,34.2332,34.2486,8212.0
2016-04-14 12:40:00,44.4,44.43,44.39,44.43,9285.0,34.2486,34.2718,34.2409,34.2718,9285.0
2016-04-14 12:45:00,44.42,44.42,44.34,44.34,20261.0,34.2641,34.2641,34.2024,34.2024,20261.0
2016-04-14 12:50:00,44.34,44.36,44.31,44.34,17212.0,34.2024,34.2178,34.1792,34.2024,17212.0
2016-04-14 12:55:00,44.34,44.35,44.34,44.34,6914.0,34.2024,34.2101,34.2024,34.2024,6914.0
2016-04-14 13:00:00,44.34,44.34,44.31,44.33,14934.0,34.2024,34.2024,34.1792,34.1946,14934.0
2016-04-14 13:05:00,44.34,44.35,44.31,44.35,5104.0,34.2024,34.2101,34.1792,34.2101,5104.0
2016-04-14 13:10:00,44.34,44.37,44.32,44.37,12856.0,34.2024,34.2255,34.1869,34.2255,12856.0
2016-04-14 13:15:00,44.37,44.37,44.33,44.33,5156.0,34.2255,34.2255,34.1946,34.1946,5156.0
2016-04-14 13:20:00,44.34,44.38,44.32,44.36,8812.0,34.2024,34.2332,34.1869,34.2178,8812.0
2016-04-14 13:25:00,44.35,44.36,44.33,44.34,5796.0,34.2101,34.2178,34.1946,34.2024,5796.0
2016-04-14 13:30:00,44.34,44.35,44.33,44.34,5927.0,34.2024,34.2101,34.1946,34.2024,5927.0
2016-04-14 13:35:00,44.34,44.35,44.33,44.34,7402.0,34.2024,34.2101,34.1946,34.2024,7402.0
2016-04-14 13:40:00,44.34,44.39,44.33,44.39,30229.0,34.2024,34.2409,34.1946,34.2409,30229.0
2016-04-14 13:45:00,44.39,44.46,44.38,44.45,26106.0,34.2409,34.2949,34.2332,34.2872,26106.0
2016-04-14 13:50:00,44.44,44.45,44.41,44.42,20179.0,34.2795,34.2872,34.2563,34.2641,20179.0
2016-04-14 13:55:00,44.43,44.43,44.39,44.39,12007.0,34.2718,34.2718,34.2409,34.2409,12007.0
2016-04-14 14:00:00,44.39,44.4,44.36,44.37,14500.0,34.2409,34.2486,34.2178,34.2255,14500.0
2016-04-14 14:05:00,44.37,44.42,44.36,44.41,11862.0,34.2255,34.2641,34.2178,34.2563,11862.0
2016-04-14 14:10:00,44.42,44.42,44.4,44.42,7788.0,34.2641,34.2641,34.2486,34.2641,7788.0
2016-04-14 14:15:00,44.42,44.45,44.41,44.44,13647.0,34.2641,34.2872,34.2563,34.2795,13647.0
2016-04-14 14:20:00,44.45,44.48,44.44,44.47,17232.0,34.2872,34.3103,34.2795,34.3026,17232.0
2016-04-14 14:25:00,44.48,44.5,44.44,44.49,31542.0,34.3103,34.3258,34.2795,34.3181,31542.0
2016-04-14 14:30:00,44.48,44.49,44.42,44.42,15891.0,34.3103,34.3181,34.2641,34.2641,15891.0
2016-04-14 14:35:00,44.42,44.43,44.39,44.41,15188.0,34.2641,34.2718,34.2409,34.2563,15188.0
2016-04-14 14:40:00,44.41,44.46,44.4,44.45,23558.0,34.2563,34.2949,34.2486,34.2872,23558.0
2016-04-14 14:45:00,44.45,44.48,44.45,44.46,17680.0,34.2872,34.3103,34.2872,34.2949,17680.0
2016-04-14 14:50:00,44.45,44.47,44.45,44.47,18131.0,34.2872,34.3026,34.2872,34.3026,18131.0
2016-04-14 14:55:00,44.47,44.48,44.45,44.46,17557.0,34.3026,34.3103,34.2872,34.2949,17557.0
2016-04-14 15:00:00,44.45,44.49,44.44,44.48,41111.0,34.2872,34.3181,34.2795,34.3103,41111.0
2016-04-14 15:05:00,44.48,44.5,44.47,44.48,30825.0,34.3103,34.3258,34.3026,34.3103,30825.0
2016-04-14 15:10:00,44.48,44.48,44.44,44.46,20552.0,34.3103,34.3103,34.2795,34.2949,20552.0
2016-04-14 15:15:00,44.46,44.49,44.45,44.47,15224.0,34.2949,34.3181,34.2872,34.3026,15224.0
2016-04-14 15:20:00,44.47,44.5,44.46,44.47,22862.0,34.3026,34.3258,34.2949,34.3026,22862.0
2016-04-14 15:25:00,44.46,44.49,44.45,44.46,22035.0,34.2949,34.3181,34.2872,34.2949,22035.0
2016-04-14 15:30:00,44.45,44.46,44.41,44.42,19929.0,34.2872,34.2949,34.2563,34.2641,19929.0
2016-04-14 15:35:00,44.41,44.43,44.38,44.4,26647.0,34.2563,34.2718,34.2332,34.2486,26647.0
2016-04-14 15:40:00,44.39,44.4,44.35,44.36,86645.0,34.2409,34.2486,34.2101,34.2178,86645.0
2016-04-14 15:45:00,44.35,44.45,44.35,44.4,175442.0,34.2101,34.2872,34.2101,34.2486,175442.0
2016-04-14 15:50:00,44.4,44.41,44.38,44.4,64021.0,34.2486,34.2563,34.2332,34.2486,64021.0
2016-04-14 15:55:00,44.4,44.42,44.39,44.41,162564.0,34.2486,34.2641,34.2409,34.2563,162564.0
2016-04-15 09:30:00,44.47,44.54,44.38,44.52,184511.0,34.3026,34.3566,34.2332,34.3412,184511.0
2016-04-15 09:35:00,44.51,44.62,44.5,44.54,25344.0,34.3335,34.4183,34.3258,34.3566,25344.0
2016-04-15 09:40:00,44.56,44.75,44.56,44.73,79103.0,34.3721,34.5186,34.3721,34.5032,79103.0
2016-04-15 09:45:00,44.71,44.79,44.7,44.74,42046.0,34.4878,34.5495,34.48,34.5109,42046.0
2016-04-15 09:50:00,44.74,44.79,44.69,44.73,47406.0,34.5109,34.5495,34.4723,34.5032,47406.0
2016-04-15 09:55:00,44.73,44.77,44.72,44.76,17302.0,34.5032,34.534,34.4955,34.5263,17302.0
2016-04-15 10:00:00,44.76,44.79,44.69,44.7,11535.0,34.5263,34.5495,34.4723,34.48,11535.0
2016-04-15 10:05:00,44.69,44.77,44.67,44.73,67399.0,34.4723,34.534,34.4569,34.5032,67399.0
2016-04-15 10:10:00,44.73,44.73,44.62,44.64,11108.0,34.5032,34.5032,34.4183,34.4338,11108.0
2016-04-15 10:15:00,44.63,44.65,44.57,44.59,92568.0,34.426,34.4415,34.3798,34.3952,92568.0
2016-04-15 10:20:00,44.59,44.66,44.57,44.65,12452.0,34.3952,34.4492,34.3798,34.4415,12452.0
2016-04-15 10:25:00,44.65,44.7,44.61,44.61,11475.0,34.4415,34.48,34.4106,34.4106,11475.0
2016-04-15 10:30:00,44.61,44.64,44.59,44.63,16034.0,34.4106,34.4338,34.3952,34.426,16034.0
2016-04-15 10:35:00,44.63,44.7,44.63,44.66,31518.0,34.426,34.48,34.426,34.4492,31518.0
2016-04-15 10:40:00,44.67,44.68,44.65,44.68,13914.0,34.4569,34.4646,34.4415,34.4646,13914.0
2016-04-15 10:45:00,44.68,44.69,44.65,44.69,10962.0,34.4646,34.4723,34.4415,34.4723,10962.0
2016-04-15 10:50:00,44.69,44.71,44.68,44.71,10068.0,34.4723,34.4878,34.4646,34.4878,10068.0
2016-04-15 10:55:00,44.71,44.76,44.7,44.75,24472.0,34.4878,34.5263,34.48,34.5186,24472.0
2016-04-15 11:00:00,44.75,44.78,44.74,44.75,63958.0,34.5186,34.5418,34.5109,34.5186,63958.0
2016-04-15 11:05:00,44.75,44.88,44.75,44.87,25792.0,34.5186,34.6189,34.5186,34.6112,25792.0
2016-04-15 11:10:00,44.86,44.87,44.81,44.81,15058.0,34.6035,34.6112,34.5649,34.5649,15058.0
2016-04-15 11:15:00,44.82,44.83,44.78,44.8,162819.0,34.5726,34.5803,34.5418,34.5572,162819.0
2016-04-15 11:20:00,44.81,44.83,44.78,44.8,87945.0,34.5649,34.5803,34.5418,34.5572,87945.0
2016-04-15 11:25:00,44.79,44.83,44.79,44.81,7900.0,34.5495,34.5803,34.5495,34.5649,7900.0
2016-04-15 11:30:00,44.81,44.81,44.77,44.79,7958.0,34.5649,34.5649,34.534,34.5495,7958.0
2016-04-15 11:35:00,44.79,44.85,44.78,44.84,13157.0,34.5495,34.5957,34.5418,34.588,13157.0
2016-04-15 11:40:00,44.84,44.9,44.84,44.89,25791.0,34.588,34.6343,34.588,34.6266,25791.0
2016-04-15 11:45:00,44.89,44.94,44.89,44.93,25426.0,34.6266,34.6652,34.6266,34.6575,25426.0
2016-04-15 11:50:00,44.94,44.98,44.93,44.93,125860.0,34.6652,34.696,34.6575,34.6575,125860.0
2016-04-15 11:55:00,44.93,44.95,44.9,44.93,55394.0,34.6575,34.6729,34.6343,34.6575,55394.0
2016-04-15 12:00:00,44.93,44.94,44.85,44.85,15133.0,34.6575,34.6652,34.5957,34.5957,15133.0
2016-04-15 12:05:00,44.84,44.86,44.82,44.85,10822.0,34.588,34.6035,34.5726,34.5957,10822.0
2016-04-15 12:10:00,44.85,44.85,44.81,44.82,17742.0,34.5957,34.5957,34.5649,34.5726,17742.0
2016-04-15 12:15:00,44.82,44.88,44.82,44.87,14877.0,34.5726,34.6189,34.5726,34.6112,14877.0
2016-04-15 12:20:00,44.87,44.9,44.85,44.89,17584.0,34.6112,34.6343,34.5957,34.6266,17584.0
2016-04-15 12:25:00,44.9,44.92,44.87,44.91,14733.0,34.6343,34.6497,34.6112,34.642,14733.0
2016-04-15 12:30:00,44.92,44.95,44.92,44.95,11791.0,34.6497,34.6729,34.6497,34.6729,11791.0
2016-04-15 12:35:00,44.94,44.94,44.91,44.91,16246.0,34.6652,34.6652,34.642,34.642,16246.0
2016-04-15 12:40:00,44.9,44.94,44.9,44.94,19775.0,34.6343,34.6652,34.6343,34.6652,19775.0
2016-04-15 12:45:00,44.94,44.95,44.92,44.94,61387.0,34.6652,34.6729,34.6497,34.6652,61387.0
2016-04-15 12:50:00,44.94,44.97,44.93,44.97,32257.0,34.6652,34.6883,34.6575,34.6883,32257.0
2016-04-15 12:55:00,44.96,44.98,44.96,44.96,4653.0,34.6806,34.696,34.6806,34.6806,4653.0
2016-04-15 13:00:00,44.96,44.98,44.95,44.98,13234.0,34.6806,34.696,34.6729,34.696,13234.0
2016-04-15 13:05:00,44.98,44.98,44.96,44.97,5872.0,34.696,34.696,34.6806,34.6883,5872.0
2016-04-15 13:10:00,44.96,45.0,44.96,45.0,16058.0,34.6806,34.7115,34.6806,34.7115,16058.0
2016-04-15 13:15:00,45.0,45.0,44.99,44.99,15264.0,34.7115,34.7115,34.7037,34.7037,15264.0
2016-04-15 13:20:00,44.99,45.05,44.99,45.05,22778.0,34.7037,34.75,34.7037,34.75,22778.0
2016-04-15 13:25:00,45.04,45.05,45.01,45.03,41356.0,34.7423,34.75,34.7192,34.7346,41356.0
2016-04-15 13:30:00,45.03,45.05,45.02,45.05,21107.0,34.7346,34.75,34.7269,34.75,21107.0
2016-04-15 13:35:00,45.04,45.05,45.03,45.04,26347.0,34.7423,34.75,34.7346,34.7423,26347.0
2016-04-15 13:40:00,45.04,45.05,45.01,45.04,40268.0,34.7423,34.75,34.7192,34.7423,40268.0
2016-04-15 13:45:00,45.04,45.05,45.02,45.03,28518.0,34.7423,34.75,34.7269,34.7346,28518.0
2016-04-15 13:50:00,45.04,45.04,45.0,45.01,15455.0,34.7423,34.7423,34.7115,34.7192,15455.0
2016-04-15 13:55:00,45.01,45.04,45.0,45.04,54002.0,34.7192,34.7423,34.7115,34.7423,54002.0
2016-04-15 14:00:00,45.04,45.04,45.02,45.04,41881.0,34.7423,34.7423,34.7269,34.7423,41881.0
2016-04-15 14:05:00,45.04,45.05,45.04,45.05,32901.0,34.7423,34.75,34.7423,34.75,32901.0
2016-04-15 14:10:00,45.05,45.05,45.04,45.05,23816.0,34.75,34.75,34.7423,34.75,23816.0
2016-04-15 14:15:00,45.05,45.05,45.04,45.05,23630.0,34.75,34.75,34.7423,34.75,23630.0
2016-04-15 14:20:00,45.05,45.05,45.04,45.04,18191.0,34.75,34.75,34.7423,34.7423,18191.0
2016-04-15 14:25:00,45.05,45.12,45.04,45.11,81595.0,34.75,34.804,34.7423,34.7963,81595.0
2016-04-15 14:30:00,45.11,45.15,45.08,45.15,51033.0,34.7963,34.8272,34.7732,34.8272,51033.0
2016-04-15 14:35:00,45.15,45.15,45.08,45.09,42736.0,34.8272,34.8272,34.7732,34.7809,42736.0
2016-04-15 14:40:00,45.09,45.11,45.07,45.11,38345.0,34.7809,34.7963,34.7654,34.7963,38345.0
2016-04-15 14:45:00,45.1,45.11,45.07,45.08,25649.0,34.7886,34.7963,34.7654,34.7732,25649.0
2016-04-15 14:50:00,45.07,45.1,45.04,45.06,50508.0,34.7654,34.7886,34.7423,34.7577,50508.0
2016-04-15 14:55:00,45.06,45.06,45.03,45.04,34643.0,34.7577,34.7577,34.7346,34.7423,34643.0
2016-04-15 15:00:00,45.04,45.04,44.99,44.99,19327.0,34.7423,34.7423,34.7037,34.7037,19327.0
2016-04-15 15:05:00,44.99,45.0,44.95,44.96,19955.0,34.7037,34.7115,34.6729,34.6806,19955.0
2016-04-15 15:10:00,44.96,44.97,44.93,44.94,26213.0,34.6806,34.6883,34.6575,34.6652,26213.0
2016-04-15 15:15:00,44.93,44.94,44.91,44.91,19099.0,34.6575,34.6652,34.642,34.642,19099.0
2016-04-15 15:20:00,44.91,44.94,44.91,44.93,54272.0,34.642,34.6652,34.642,34.6575,54272.0
2016-04-15 15:25:00,44.93,44.93,44.91,44.91,37066.0,34.6575,34.6575,34.642,34.642,37066.0
2016-04-15 15:30:00,44.91,44.92,44.86,44.87,32503.0,34.642,34.6497,34.6035,34.6112,32503.0
2016-04-15 15:35:00,44.86,44.87,44.84,44.84,47776.0,34.6035,34.6112,34.588,34.588,47776.0
2016-04-15 15:40:00,44.84,44.85,44.79,44.8,53460.0,34.588,34.5957,34.5495,34.5572,53460.0
2016-04-15 15:45:00,44.8,44.81,44.78,44.79,65224.0,34.5572,34.5649,34.5418,34.5495,65224.0
2016-04-15 15:50:00,44.79,44.82,44.78,44.8,50831.0,34.5495,34.5726,34.5418,34.5572,50831.0
2016-04-15 15:55:00,44.8,44.87,44.8,44.83,350998.0,34.5572,34.6112,34.5572,34.5803,350998.0
2016-04-18 09:30:00,44.75,44.89,44.75,44.77,27935.0,34.5186,34.6266,34.5186,34.534,27935.0
2016-04-18 09:35:00,44.76,44.81,44.68,44.79,42910.0,34.5263,34.5649,34.4646,34.5495,42910.0
2016-04-18 09:40:00,44.8,44.8,44.7,44.72,33271.0,34.5572,34.5572,34.48,34.4955,33271.0
2016-04-18 09:45:00,44.69,44.72,44.67,44.69,23452.0,34.4723,34.4955,34.4569,34.4723,23452.0
2016-04-18 09:50:00,44.69,44.79,44.69,44.75,19184.0,34.4723,34.5495,34.4723,34.5186,19184.0
2016-04-18 09:55:00,44.75,44.75,44.72,44.74,29186.0,34.5186,34.5186,34.4955,34.5109,29186.0
2016-04-18 10:00:00,44.75,44.85,44.74,44.82,25827.0,34.5186,34.5957,34.5109,34.5726,25827.0
2016-04-18 10:05:00,44.82,44.9,44.81,44.88,26281.0,34.5726,34.6343,34.5649,34.6189,26281.0
2016-04-18 10:10:00,44.87,44.89,44.84,44.84,19412.0,34.6112,34.6266,34.588,34.588,19412.0
2016-04-18 10:15:00,44.84,44.86,44.78,44.86,17700.0,34.588,34.6035,34.5418,34.6035,17700.0
2016-04-18 10:20:00,44.87,44.88,44.86,44.87,4483.0,34.6112,34.6189,34.6035,34.6112,4483.0
2016-04-18 10:25:00,44.87,45.07,44.87,45.06,34574.0,34.6112,34.7654,34.6112,34.7577,34574.0
2016-04-18 10:30:00,45.06,45.11,45.01,45.09,40833.0,34.7577,34.7963,34.7192,34.7809,40833.0
2016-04-18 10:35:00,45.08,45.14,45.08,45.12,26888.0,34.7732,34.8194,34.7732,34.804,26888.0
2016-04-18 10:40:00,45.11,45.14,45.11,45.13,27515.0,34.7963,34.8194,34.7963,34.8117,27515.0
2016-04-18 10:45:00,45.12,45.12,45.01,45.02,27045.0,34.804,34.804,34.7192,34.7269,27045.0
2016-04-18 10:50:00,45.01,45.01,44.96,44.97,9347.0,34.7192,34.7192,34.6806,34.6883,9347.0
2016-04-18 10:55:00,44.97,45.01,44.91,44.91,10069.0,34.6883,34.7192,34.642,34.642,10069.0
2016-04-18 11:00:00,44.91,44.96,44.88,44.94,14534.0,34.642,34.6806,34.6189,34.6652,14534.0
2016-04-18 11:05:00,44.94,44.96,44.92,44.95,24929.0,34.6652,34.6806,34.6497,34.6729,24929.0
2016-04-18 11:10:00,44.95,44.97,44.89,44.91,22771.0,34.6729,34.6883,34.6266,34.642,22771.0
2016-04-18 11:15:00,44.9,44.95,44.9,44.92,16414.0,34.6343,34.6729,34.6343,34.6497,16414.0
2016-04-18 11:20:00,44.92,44.95,44.9,44.92,15571.0,34.6497,34.6729,34.6343,34.6497,15571.0
2016-04-18 11:25:00,44.91,44.97,44.89,44.95,91301.0,34.642,34.6883,34.6266,34.6729,91301.0
2016-04-18 11:30:00,44.96,44.96,44.9,44.91,19224.0,34.6806,34.6806,34.6343,34.642,19224.0
2016-04-18 11:35:00,44.9,44.94,44.9,44.91,16861.0,34.6343,34.6652,34.6343,34.642,16861.0
2016-04-18 11:40:00,44.9,44.95,44.9,44.95,22854.0,34.6343,34.6729,34.6343,34.6729,22854.0
2016-04-18 11:45:00,44.94,44.97,44.92,44.93,12565.0,34.6652,34.6883,34.6497,34.6575,12565.0
2016-04-18 11:50:00,44.93,44.93,44.9,44.91,8611.0,34.6575,34.6575,34.6343,34.642,8611.0
2016-04-18 11:55:00,44.91,44.93,44.88,44.9,25070.0,34.642,34.6575,34.6189,34.6343,25070.0
2016-04-18 12:00:00,44.9,44.92,44.89,44.91,10743.0,34.6343,34.6497,34.6266,34.642,10743.0
2016-04-18 12:05:00,44.91,44.95,44.91,44.93,12378.0,34.642,34.6729,34.642,34.6575,12378.0
2016-04-18 12:10:00,44.93,44.96,44.92,44.95,14119.0,34.6575,34.6806,34.6497,34.6729,14119.0
2016-04-18 12:15:00,44.94,44.95,44.92,44.92,10258.0,34.6652,34.6729,34.6497,34.6497,10258.0
2016-04-18 12:20:00,44.93,44.96,44.91,44.96,27172.0,34.6575,34.6806,34.642,34.6806,27172.0
2016-04-18 12:25:00,44.96,45.0,44.96,44.99,9834.0,34.6806,34.7115,34.6806,34.7037,9834.0
2016-04-18 12:30:00,44.99,45.02,44.98,45.02,7629.0,34.7037,34.7269,34.696,34.7269,7629.0
2016-04-18 12:35:00,45.02,45.08,45.01,45.07,21779.0,34.7269,34.7732,34.7192,34.7654,21779.0
2016-04-18 12:40:00,45.06,45.08,45.04,45.04,10682.0,34.7577,34.7732,34.7423,34.7423,10682.0
2016-04-18 12:45:00,45.05,45.07,45.04,45.04,10335.0,34.75,34.7654,34.7423,34.7423,10335.0
2016-04-18 12:50:00,45.04,45.05,45.01,45.02,8412.0,34.7423,34.75,34.7192,34.7269,8412.0
2016-04-18 12:55:00,45.02,45.05,45.02,45.02,5750.0,34.7269,34.75,34.7269,34.7269,5750.0
2016-04-18 13:00:00,45.02,45.03,45.0,45.02,6135.0,34.7269,34.7346,34.7115,34.7269,6135.0
2016-04-18 13:05:00,45.02,45.04,45.01,45.02,9292.0,34.7269,34.7423,34.7192,34.7269,9292.0
2016-04-18 13:10:00,45.02,45.02,44.97,45.01,13523.0,34.7269,34.7269,34.6883,34.7192,13523.0
2016-04-18 13:15:00,45.01,45.02,44.99,45.01,9121.0,34.7192,34.7269,34.7037,34.7192,9121.0
2016-04-18 13:20:00,45.0,45.02,44.99,45.02,23606.0,34.7115,34.7269,34.7037,34.7269,23606.0
2016-04-18 13:25:00,45.02,45.03,45.01,45.02,4917.0,34.7269,34.7346,34.7192,34.7269,4917.0
2016-04-18 13:30:00,45.03,45.04,45.02,45.03,9890.0,34.7346,34.7423,34.7269,34.7346,9890.0
2016-04-18 13:35:00,45.03,45.06,45.02,45.06,13749.0,34.7346,34.7577,34.7269,34.7577,13749.0
2016-04-18 13:40:00,45.06,45.07,45.04,45.05,45195.0,34.7577,34.7654,34.7423,34.75,45195.0
2016-04-18 13:45:00,45.06,45.06,45.04,45.05,9643.0,34.7577,34.7577,34.7423,34.75,9643.0
2016-04-18 13:50:00,45.04,45.06,45.01,45.06,20511.0,34.7423,34.7577,34.7192,34.7577,20511.0
2016-04-18 13:55:00,45.06,45.07,45.05,45.06,12719.0,34.7577,34.7654,34.75,34.7577,12719.0
2016-04-18 14:00:00,45.06,45.08,45.05,45.07,17799.0,34.7577,34.7732,34.75,34.7654,17799.0
2016-04-18 14:05:00,45.07,45.07,45.03,45.04,18925.0,34.7654,34.7654,34.7346,34.7423,18925.0
2016-04-18 14:10:00,45.04,45.07,45.02,45.06,14235.0,34.7423,34.7654,34.7269,34.7577,14235.0
2016-04-18 14:15:00,45.06,45.07,45.05,45.06,14057.0,34.7577,34.7654,34.75,34.7577,14057.0
2016-04-18 14:20:00,45.06,45.09,45.05,45.08,21357.0,34.7577,34.7809,34.75,34.7732,21357.0
2016-04-18 14:25:00,45.08,45.08,45.05,45.07,18662.0,34.7732,34.7732,34.75,34.7654,18662.0
2016-04-18 14:30:00,45.06,45.08,45.06,45.08,13972.0,34.7577,34.7732,34.7577,34.7732,13972.0
2016-04-18 14:35:00,45.07,45.11,45.07,45.09,26065.0,34.7654,34.7963,34.7654,34.7809,26065.0
2016-04-18 14:40:00,45.09,45.1,45.07,45.08,21274.0,34.7809,34.7886,34.7654,34.7732,21274.0
2016-04-18 14:45:00,45.07,45.09,45.06,45.07,27828.0,34.7654,34.7809,34.7577,34.7654,27828.0
2016-04-18 14:50:00,45.07,45.09,45.05,45.05,29842.0,34.7654,34.7809,34.75,34.75,29842.0
2016-04-18 14:55:00,45.06,45.07,45.05,45.05,16702.0,34.7577,34.7654,34.75,34.75,16702.0
2016-04-18 15:00:00,45.05,45.09,45.04,45.09,20264.0,34.75,34.7809,34.7423,34.7809,20264.0
2016-04-18 15:05:00,45.09,45.1,45.07,45.1,31680.0,34.7809,34.7886,34.7654,34.7886,31680.0
2016-04-18 15:10:00,45.1,45.11,45.09,45.09,30039.0,34.7886,34.7963,34.7809,34.7809,30039.0
2016-04-18 15:15:00,45.09,45.11,45.06,45.07,29632.0,34.7809,34.7963,34.7577,34.7654,29632.0
2016-04-18 15:20:00,45.08,45.09,45.06,45.07,24900.0,34.7732,34.7809,34.7577,34.7654,24900.0
2016-04-18 15:25:00,45.07,45.1,45.06,45.06,32619.0,34.7654,34.7886,34.7577,34.7577,32619.0
2016-04-18 15:30:00,45.06,45.08,45.04,45.05,67291.0,34.7577,34.7732,34.7423,34.75,67291.0
2016-04-18 15:35:00,45.05,45.05,45.01,45.04,31848.0,34.75,34.75,34.7192,34.7423,31848.0
2016-04-18 15:40:00,45.05,45.05,45.01,45.03,42461.0,34.75,34.75,34.7192,34.7346,42461.0
2016-04-18 15:45:00,45.03,45.04,45.01,45.01,35346.0,34.7346,34.7423,34.7192,34.7192,35346.0
2016-04-18 15:50:00,45.02,45.03,45.0,45.0,52357.0,34.7269,34.7346,34.7115,34.7115,52357.0
2016-04-18 15:55:00,45.0,45.11,45.0,45.11,144170.0,34.7115,34.7963,34.7115,34.7963,144170.0
2016-04-19 09:30:00,45.2,45.21,44.82,45.13,31660.0,34.8657,34.8734,34.5726,34.8117,31660.0
2016-04-19 09:35:00,45.17,45.17,44.72,44.83,43703.0,34.8426,34.8426,34.4955,34.5803,43703.0
2016-04-19 09:40:00,44.84,44.85,44.61,44.76,49830.0,34.588,34.5957,34.4106,34.5263,49830.0
2016-04-19 09:45:00,44.77,44.99,44.77,44.99,27582.0,34.534,34.7037,34.534,34.7037,27582.0
2016-04-19 09:50:00,44.99,45.08,44.95,45.05,53554.0,34.7037,34.7732,34.6729,34.75,53554.0
2016-04-19 09:55:00,45.06,45.23,45.04,45.23,113599.0,34.7577,34.8889,34.7423,34.8889,113599.0
2016-04-19 10:00:00,45.23,45.23,45.16,45.16,110370.0,34.8889,34.8889,34.8349,34.8349,110370.0
2016-04-19 10:05:00,45.17,45.2,45.08,45.11,23580.0,34.8426,34.8657,34.7732,34.7963,23580.0
2016-04-19 10:10:00,45.12,45.19,45.1,45.13,26110.0,34.804,34.858,34.7886,34.8117,26110.0
2016-04-19 10:15:00,45.14,45.34,45.13,45.3,23480.0,34.8194,34.9737,34.8117,34.9429,23480.0
2016-04-19 10:20:00,45.29,45.3,45.23,45.26,27268.0,34.9351,34.9429,34.8889,34.912,27268.0
2016-04-19 10:25:00,45.24,45.26,45.15,45.23,23105.0,34.8966,34.912,34.8272,34.8889,23105.0
2016-04-19 10:30:00,45.23,45.31,45.22,45.3,44076.0,34.8889,34.9506,34.8812,34.9429,44076.0
2016-04-19 10:35:00,45.31,45.36,45.27,45.34,58096.0,34.9506,34.9891,34.9197,34.9737,58096.0
2016-04-19 10:40:00,45.34,45.55,45.33,45.53,100278.0,34.9737,35.1357,34.966,35.1203,100278.0
2016-04-19 10:45:00,45.54,45.6,45.5,45.53,98596.0,35.128,35.1743,35.0971,35.1203,98596.0
2016-04-19 10:50:00,45.53,45.65,45.5,45.63,66478.0,35.1203,35.2128,35.0971,35.1974,66478.0
2016-04-19 10:55:00,45.63,45.64,45.54,45.58,24595.0,35.1974,35.2051,35.128,35.1588,24595.0
2016-04-19 11:00:00,45.57,45.78,45.57,45.78,83524.0,35.1511,35.3131,35.1511,35.3131,83524.0
2016-04-19 11:05:00,45.78,45.8,45.59,45.59,121646.0,35.3131,35.3285,35.1666,35.1666,121646.0
2016-04-19 11:10:00,45.59,45.59,45.49,45.5,14399.0,35.1666,35.1666,35.0894,35.0971,14399.0
2016-04-19 11:15:00,45.5,45.57,45.49,45.53,32320.0,35.0971,35.1511,35.0894,35.1203,32320.0
2016-04-19 11:20:00,45.53,45.58,45.51,45.55,27350.0,35.1203,35.1588,35.1048,35.1357,27350.0
2016-04-19 11:25:00,45.55,45.57,45.5,45.55,25507.0,35.1357,35.1511,35.0971,35.1357,25507.0
2016-04-19 11:30:00,45.55,45.56,45.51,45.55,18747.0,35.1357,35.1434,35.1048,35.1357,18747.0
2016-04-19 11:35:00,45.55,45.62,45.52,45.59,28581.0,35.1357,35.1897,35.1126,35.1666,28581.0
2016-04-19 11:40:00,45.58,45.66,45.58,45.64,27089.0,35.1588,35.2206,35.1588,35.2051,27089.0
2016-04-19 11:45:00,45.63,45.67,45.61,45.67,26255.0,35.1974,35.2283,35.182,35.2283,26255.0
2016-04-19 11:50:00,45.66,45.66,45.62,45.64,26925.0,35.2206,35.2206,35.1897,35.2051,26925.0
2016-04-19 11:55:00,45.64,45.65,45.5,45.51,36948.0,35.2051,35.2128,35.0971,35.1048,36948.0
2016-04-19 12:00:00,45.51,45.54,45.46,45.5,26832.0,35.1048,35.128,35.0663,35.0971,26832.0
2016-04-19 12:05:00,45.5,45.52,45.36,45.38,21174.0,35.0971,35.1126,34.9891,35.0046,21174.0
2016-04-19 12:10:00,45.38,45.4,45.34,45.34,14461.0,35.0046,35.02,34.9737,34.9737,14461.0
2016-04-19 12:15:00,45.32,45.37,45.28,45.3,23363.0,34.9583,34.9969,34.9274,34.9429,23363.0
2016-04-19 12:20:00,45.29,45.33,45.28,45.3,14433.0,34.9351,34.966,34.9274,34.9429,14433.0
2016-04-19 12:25:00,45.29,45.37,45.29,45.34,12950.0,34.9351,34.9969,34.9351,34.9737,12950.0
2016-04-19 12:30:00,45.34,45.37,45.3,45.37,12954.0,34.9737,34.9969,34.9429,34.9969,12954.0
2016-04-19 12:35:00,45.38,45.39,45.36,45.37,12153.0,35.0046,35.0123,34.9891,34.9969,12153.0
2016-04-19 12:40:00,45.38,45.39,45.36,45.39,10247.0,35.0046,35.0123,34.9891,35.0123,10247.0
2016-04-19 12:45:00,45.4,45.45,45.38,45.41,16250.0,35.02,35.0586,35.0046,35.0277,16250.0
2016-04-19 12:50:00,45.41,45.49,45.4,45.46,9275.0,35.0277,35.0894,35.02,35.0663,9275.0
2016-04-19 12:55:00,45.46,45.47,45.46,45.47,10789.0,35.0663,35.074,35.0663,35.074,10789.0
2016-04-19 13:00:00,45.46,45.48,45.45,45.48,27137.0,35.0663,35.0817,35.0586,35.0817,27137.0
2016-04-19 13:05:00,45.48,45.52,45.45,45.51,15457.0,35.0817,35.1126,35.0586,35.1048,15457.0
2016-04-19 13:10:00,45.51,45.56,45.48,45.55,15443.0,35.1048,35.1434,35.0817,35.1357,15443.0
2016-04-19 13:15:00,45.55,45.56,45.52,45.55,20998.0,35.1357,35.1434,35.1126,35.1357,20998.0
2016-04-19 13:20:00,45.55,45.6,45.55,45.59,25466.0,35.1357,35.1743,35.1357,35.1666,25466.0
2016-04-19 13:25:00,45.59,45.63,45.59,45.59,14131.0,35.1666,35.1974,35.1666,35.1666,14131.0
2016-04-19 13:30:00,45.58,45.58,45.53,45.54,23555.0,35.1588,35.1588,35.1203,35.128,23555.0
2016-04-19 13:35:00,45.53,45.55,45.51,45.55,16085.0,35.1203,35.1357,35.1048,35.1357,16085.0
2016-04-19 13:40:00,45.55,45.61,45.55,45.61,27775.0,35.1357,35.182,35.1357,35.182,27775.0
2016-04-19 13:45:00,45.6,45.61,45.57,45.57,5787.0,35.1743,35.182,35.1511,35.1511,5787.0
2016-04-19 13:50:00,45.57,45.6,45.56,45.6,33150.0,35.1511,35.1743,35.1434,35.1743,33150.0
2016-04-19 13:55:00,45.61,45.62,45.56,45.59,23954.0,35.182,35.1897,35.1434,35.1666,23954.0
2016-04-19 14:00:00,45.59,45.6,45.58,45.59,19094.0,35.1666,35.1743,35.1588,35.1666,19094.0
2016-04-19 14:05:00,45.59,45.64,45.58,45.63,35590.0,35.1666,35.2051,35.1588,35.1974,35590.0
2016-04-19 14:10:00,45.63,45.63,45.59,45.59,14273.0,35.1974,35.1974,35.1666,35.1666,14273.0
2016-04-19 14:15:00,45.59,45.65,45.5,45.55,379588.0,35.1666,35.2128,35.0971,35.1357,379588.0
2016-04-19 14:20:00,45.55,45.67,45.54,45.66,179114.0,35.1357,35.2283,35.128,35.2206,179114.0
2016-04-19 14:25:00,45.67,45.69,45.66,45.67,18019.0,35.2283,35.2437,35.2206,35.2283,18019.0
2016-04-19 14:30:00,45.66,45.67,45.57,45.59,22421.0,35.2206,35.2283,35.1511,35.1666,22421.0
2016-04-19 14:35:00,45.59,45.61,45.58,45.6,17696.0,35.1666,35.182,35.1588,35.1743,17696.0
2016-04-19 14:40:00,45.6,45.64,45.59,45.61,16869.0,35.1743,35.2051,35.1666,35.182,16869.0
2016-04-19 14:45:00,45.61,45.62,45.58,45.61,24921.0,35.182,35.1897,35.1588,35.182,24921.0
2016-04-19 14:50:00,45.62,45.63,45.6,45.63,9328.0,35.1897,35.1974,35.1743,35.1974,9328.0
2016-04-19 14:55:00,45.63,45.63,45.58,45.62,21081.0,35.1974,35.1974,35.1588,35.1897,21081.0
2016-04-19 15:00:00,45.61,45.66,45.61,45.66,22728.0,35.182,35.2206,35.182,35.2206,22728.0
2016-04-19 15:05:00,45.66,45.66,45.64,45.65,14954.0,35.2206,35.2206,35.2051,35.2128,14954.0
2016-04-19 15:10:00,45.65,45.71,45.65,45.71,31624.0,35.2128,35.2591,35.2128,35.2591,31624.0
2016-04-19 15:15:00,45.71,45.73,45.63,45.64,26832.0,35.2591,35.2745,35.1974,35.2051,26832.0
2016-04-19 15:20:00,45.64,45.66,45.62,45.66,288295.0,35.2051,35.2206,35.1897,35.2206,288295.0
2016-04-19 15:25:00,45.66,45.71,45.66,45.66,24829.0,35.2206,35.2591,35.2206,35.2206,24829.0
2016-04-19 15:30:00,45.67,45.69,45.65,45.68,25177.0,35.2283,35.2437,35.2128,35.236,25177.0
2016-04-19 15:35:00,45.67,45.71,45.66,45.71,34754.0,35.2283,35.2591,35.2206,35.2591,34754.0
2016-04-19 15:40:00,45.71,45.71,45.67,45.68,43130.0,35.2591,35.2591,35.2283,35.236,43130.0
2016-04-19 15:45:00,45.69,45.73,45.68,45.72,92347.0,35.2437,35.2745,35.236,35.2668,92347.0
2016-04-19 15:50:00,45.71,45.73,45.7,45.71,74226.0,35.2591,35.2745,35.2514,35.2591,74226.0
2016-04-19 15:55:00,45.71,45.78,45.7,45.78,243954.0,35.2591,35.3131,35.2514,35.3131,243954.0
2016-04-20 09:30:00,45.93,45.97,45.73,45.73,43099.0,35.4288,35.4597,35.2745,35.2745,43099.0
2016-04-20 09:35:00,45.74,45.74,45.61,45.63,26941.0,35.2823,35.2823,35.182,35.1974,26941.0
2016-04-20 09:40:00,45.63,45.66,45.49,45.49,39658.0,35.1974,35.2206,35.0894,35.0894,39658.0
2016-04-20 09:45:00,45.49,45.51,45.44,45.5,13078.0,35.0894,35.1048,35.0509,35.0971,13078.0
2016-04-20 09:50:00,45.51,45.53,45.43,45.52,17497.0,35.1048,35.1203,35.0431,35.1126,17497.0
2016-04-20 09:55:00,45.52,45.54,45.43,45.43,10359.0,35.1126,35.128,35.0431,35.0431,10359.0
2016-04-20 10:00:00,45.42,45.43,45.32,45.32,84281.0,35.0354,35.0431,34.9583,34.9583,84281.0
2016-04-20 10:05:00,45.33,45.33,45.18,45.22,38785.0,34.966,34.966,34.8503,34.8812,38785.0
2016-04-20 10:10:00,45.21,45.29,45.21,45.24,17629.0,34.8734,34.9351,34.8734,34.8966,17629.0
2016-04-20 10:15:00,45.24,45.33,45.24,45.29,22047.0,34.8966,34.966,34.8966,34.9351,22047.0
2016-04-20 10:20:00,45.3,45.35,45.27,45.33,13552.0,34.9429,34.9814,34.9197,34.966,13552.0
2016-04-20 10:25:00,45.33,45.36,45.31,45.32,12024.0,34.966,34.9891,34.9506,34.9583,12024.0
2016-04-20 10:30:00,45.32,45.36,45.31,45.35,31802.0,34.9583,34.9891,34.9506,34.9814,31802.0
2016-04-20 10:35:00,45.35,45.35,45.22,45.22,213649.0,34.9814,34.9814,34.8812,34.8812,213649.0
2016-04-20 10:40:00,45.23,45.25,45.18,45.21,39511.0,34.8889,34.9043,34.8503,34.8734,39511.0
2016-04-20 10:45:00,45.19,45.24,45.17,45.18,88256.0,34.858,34.8966,34.8426,34.8503,88256.0
2016-04-20 10:50:00,45.17,45.22,45.16,45.19,67389.0,34.8426,34.8812,34.8349,34.858,67389.0
2016-04-20 10:55:00,45.19,45.3,45.18,45.23,18501.0,34.858,34.9429,34.8503,34.8889,18501.0
2016-04-20 11:00:00,45.24,45.28,45.22,45.25,11802.0,34.8966,34.9274,34.8812,34.9043,11802.0
2016-04-20 11:05:00,45.26,45.29,45.22,45.28,12485.0,34.912,34.9351,34.8812,34.9274,12485.0
2016-04-20 11:10:00,45.28,45.3,45.23,45.27,21474.0,34.9274,34.9429,34.8889,34.9197,21474.0
2016-04-20 11:15:00,45.27,45.37,45.26,45.37,31671.0,34.9197,34.9969,34.912,34.9969,31671.0
2016-04-20 11:20:00,45.37,45.38,45.33,45.38,17206.0,34.9969,35.0046,34.966,35.0046,17206.0
2016-04-20 11:25:00,45.37,45.46,45.37,45.45,27032.0,34.9969,35.0663,34.9969,35.0586,27032.0
2016-04-20 11:30:00,45.45,45.46,45.37,45.37,12317.0,35.0586,35.0663,34.9969,34.9969,12317.0
2016-04-20 11:35:00,45.37,45.38,45.3,45.3,17099.0,34.9969,35.0046,34.9429,34.9429,17099.0
2016-04-20 11:40:00,45.3,45.3,45.24,45.26,12034.0,34.9429,34.9429,34.8966,34.912,12034.0
2016-04-20 11:45:00,45.26,45.3,45.25,45.25,10980.0,34.912,34.9429,34.9043,34.9043,10980.0
2016-04-20 11:50:00,45.26,45.3,45.24,45.25,11201.0,34.912,34.9429,34.8966,34.9043,11201.0
2016-04-20 11:55:00,45.26,45.26,45.21,45.22,9412.0,34.912,34.912,34.8734,34.8812,9412.0
2016-04-20 12:00:00,45.21,45.27,45.21,45.24,10521.0,34.8734,34.9197,34.8734,34.8966,10521.0
2016-04-20 12:05:00,45.25,45.25,45.23,45.23,6405.0,34.9043,34.9043,34.8889,34.8889,6405.0
2016-04-20 12:10:00,45.24,45.25,45.23,45.24,11227.0,34.8966,34.9043,34.8889,34.8966,11227.0
2016-04-20 12:15:00,45.23,45.27,45.23,45.25,11497.0,34.8889,34.9197,34.8889,34.9043,11497.0
2016-04-20 12:20:00,45.24,45.29,45.24,45.28,17098.0,34.8966,34.9351,34.8966,34.9274,17098.0
2016-04-20 12:25:00,45.26,45.3,45.26,45.28,15049.0,34.912,34.9429,34.912,34.9274,15049.0
2016-04-20 12:30:00,45.29,45.3,45.27,45.29,21525.0,34.9351,34.9429,34.9197,34.9351,21525.0
2016-04-20 12:35:00,45.29,45.31,45.27,45.27,6266.0,34.9351,34.9506,34.9197,34.9197,6266.0
2016-04-20 12:40:00,45.28,45.3,45.27,45.3,10883.0,34.9274,34.9429,34.9197,34.9429,10883.0
2016-04-20 12:45:00,45.29,45.31,45.28,45.29,10950.0,34.9351,34.9506,34.9274,34.9351,10950.0
2016-04-20 12:50:00,45.28,45.35,45.27,45.29,23482.0,34.9274,34.9814,34.9197,34.9351,23482.0
2016-04-20 12:55:00,45.29,45.29,45.27,45.27,35866.0,34.9351,34.9351,34.9197,34.9197,35866.0
2016-04-20 13:00:00,45.28,45.3,45.28,45.28,8582.0,34.9274,34.9429,34.9274,34.9274,8582.0
2016-04-20 13:05:00,45.27,45.27,45.23,45.25,20063.0,34.9197,34.9197,34.8889,34.9043,20063.0
2016-04-20 13:10:00,45.25,45.26,45.21,45.22,357231.0,34.9043,34.912,34.8734,34.8812,357231.0
2016-04-20 13:15:00,45.21,45.23,45.14,45.15,11562.0,34.8734,34.8889,34.8194,34.8272,11562.0
2016-04-20 13:20:00,45.14,45.16,45.14,45.15,10864.0,34.8194,34.8349,34.8194,34.8272,10864.0
2016-04-20 13:25:00,45.15,45.15,45.09,45.1,19029.0,34.8272,34.8272,34.7809,34.7886,19029.0
2016-04-20 13:30:00,45.09,45.14,45.09,45.13,19029.0,34.7809,34.8194,34.7809,34.8117,19029.0
2016-04-20 13:35:00,45.13,45.14,45.09,45.14,36399.0,34.8117,34.8194,34.7809,34.8194,36399.0
2016-04-20 13:40:00,45.14,45.16,45.13,45.14,11709.0,34.8194,34.8349,34.8117,34.8194,11709.0
2016-04-20 13:45:00,45.14,45.18,45.13,45.16,8100.0,34.8194,34.8503,34.8117,34.8349,8100.0
2016-04-20 13:50:00,45.17,45.18,45.14,45.15,12129.0,34.8426,34.8503,34.8194,34.8272,12129.0
2016-04-20 13:55:00,45.15,45.15,45.07,45.08,10858.0,34.8272,34.8272,34.7654,34.7732,10858.0
2016-04-20 14:00:00,45.09,45.12,45.07,45.07,14969.0,34.7809,34.804,34.7654,34.7654,14969.0
2016-04-20 14:05:00,45.07,45.09,45.06,45.09,3639.0,34.7654,34.7809,34.7577,34.7809,3639.0
2016-04-20 14:10:00,45.09,45.1,45.07,45.09,13124.0,34.7809,34.7886,34.7654,34.7809,13124.0
2016-04-20 14:15:00,45.1,45.13,45.08,45.12,16772.0,34.7886,34.8117,34.7732,34.804,16772.0
2016-04-20 14:20:00,45.12,45.14,45.11,45.13,20587.0,34.804,34.8194,34.7963,34.8117,20587.0
2016-04-20 14:25:00,45.13,45.14,45.12,45.13,16194.0,34.8117,34.8194,34.804,34.8117,16194.0
2016-04-20 14:30:00,45.13,45.17,45.12,45.17,37352.0,34.8117,34.8426,34.804,34.8426,37352.0
2016-04-20 14:35:00,45.18,45.19,45.11,45.12,11197.0,34.8503,34.858,34.7963,34.804,11197.0
2016-04-20 14:40:00,45.11,45.12,45.03,45.03,14581.0,34.7963,34.804,34.7346,34.7346,14581.0
2016-04-20 14:45:00,45.04,45.08,45.03,45.07,16564.0,34.7423,34.7732,34.7346,34.7654,16564.0
2016-04-20 14:50:00,45.07,45.12,45.07,45.12,18656.0,34.7654,34.804,34.7654,34.804,18656.0
2016-04-20 14:55:00,45.12,45.13,45.06,45.09,53660.0,34.804,34.8117,34.7577,34.7809,53660.0
2016-04-20 15:00:00,45.09,45.11,45.08,45.1,31686.0,34.7809,34.7963,34.7732,34.7886,31686.0
2016-04-20 15:05:00,45.09,45.11,45.08,45.09,112349.0,34.7809,34.7963,34.7732,34.7809,112349.0
2016-04-20 15:10:00,45.09,45.1,45.07,45.08,56143.0,34.7809,34.7886,34.7654,34.7732,56143.0
2016-04-20 15:15:00,45.08,45.08,45.04,45.04,46204.0,34.7732,34.7732,34.7423,34.7423,46204.0
2016-04-20 15:20:00,45.04,45.09,45.04,45.06,30087.0,34.7423,34.7809,34.7423,34.7577,30087.0
2016-04-20 15:25:00,45.07,45.07,45.0,45.02,31556.0,34.7654,34.7654,34.7115,34.7269,31556.0
2016-04-20 15:30:00,45.03,45.04,44.94,44.94,32729.0,34.7346,34.7423,34.6652,34.6652,32729.0
2016-04-20 15:35:00,44.94,44.97,44.92,44.92,31860.0,34.6652,34.6883,34.6497,34.6497,31860.0
2016-04-20 15:40:00,44.92,44.93,44.88,44.89,65336.0,34.6497,34.6575,34.6189,34.6266,65336.0
2016-04-20 15:45:00,44.9,44.97,44.89,44.95,83359.0,34.6343,34.6883,34.6266,34.6729,83359.0
2016-04-20 15:50:00,44.95,44.97,44.94,44.96,79772.0,34.6729,34.6883,34.6652,34.6806,79772.0
2016-04-20 15:55:00,44.95,45.04,44.95,45.02,319674.0,34.6729,34.7423,34.6729,34.7269,319674.0
2016-04-21 09:30:00,44.82,44.83,44.32,44.62,114057.0,34.5726,34.5803,34.1869,34.4183,114057.0
2016-04-21 09:35:00,44.62,44.66,44.52,44.65,108783.0,34.4183,34.4492,34.3412,34.4415,108783.0
2016-04-21 09:40:00,44.64,44.67,44.56,44.59,15128.0,34.4338,34.4569,34.3721,34.3952,15128.0
2016-04-21 09:45:00,44.58,44.66,44.53,44.66,80960.0,34.3875,34.4492,34.3489,34.4492,80960.0
2016-04-21 09:50:00,44.67,44.88,44.67,44.79,23664.0,34.4569,34.6189,34.4569,34.5495,23664.0
2016-04-21 09:55:00,44.79,44.8,44.58,44.58,125095.0,34.5495,34.5572,34.3875,34.3875,125095.0
2016-04-21 10:00:00,44.57,44.71,44.56,44.7,27437.0,34.3798,34.4878,34.3721,34.48,27437.0
2016-04-21 10:05:00,44.69,44.76,44.66,44.76,17365.0,34.4723,34.5263,34.4492,34.5263,17365.0
2016-04-21 10:10:00,44.75,44.8,44.71,44.78,16224.0,34.5186,34.5572,34.4878,34.5418,16224.0
2016-04-21 10:15:00,44.77,44.81,44.73,44.81,17270.0,34.534,34.5649,34.5032,34.5649,17270.0
2016-04-21 10:20:00,44.81,44.81,44.73,44.76,19621.0,34.5649,34.5649,34.5032,34.5263,19621.0
2016-04-21 10:25:00,44.76,44.79,44.75,44.76,24801.0,34.5263,34.5495,34.5186,34.5263,24801.0
2016-04-21 10:30:00,44.76,44.85,44.76,44.84,95947.0,34.5263,34.5957,34.5263,34.588,95947.0
2016-04-21 10:35:00,44.84,44.91,44.84,44.91,13679.0,34.588,34.642,34.588,34.642,13679.0
2016-04-21 10:40:00,44.91,44.95,44.91,44.94,16264.0,34.642,34.6729,34.642,34.6652,16264.0
2016-04-21 10:45:00,44.94,44.95,44.9,44.91,11791.0,34.6652,34.6729,34.6343,34.642,11791.0
2016-04-21 10:50:00,44.91,44.98,44.9,44.96,11173.0,34.642,34.696,34.6343,34.6806,11173.0
2016-04-21 10:55:00,44.97,45.03,44.97,44.98,14526.0,34.6883,34.7346,34.6883,34.696,14526.0
2016-04-21 11:00:00,44.99,45.05,44.98,45.03,14968.0,34.7037,34.75,34.696,34.7346,14968.0
2016-04-21 11:05:00,45.03,45.07,45.01,45.06,7900.0,34.7346,34.7654,34.7192,34.7577,7900.0
2016-04-21 11:10:00,45.05,45.05,45.0,45.02,81255.0,34.75,34.75,34.7115,34.7269,81255.0
2016-04-21 11:15:00,45.02,45.02,44.93,44.94,13075.0,34.7269,34.7269,34.6575,34.6652,13075.0
2016-04-21 11:20:00,44.94,44.96,44.92,44.92,13404.0,34.6652,34.6806,34.6497,34.6497,13404.0
2016-04-21 11:25:00,44.93,45.01,44.93,44.98,94627.0,34.6575,34.7192,34.6575,34.696,94627.0
2016-04-21 11:30:00,44.97,45.03,44.97,44.98,42869.0,34.6883,34.7346,34.6883,34.696,42869.0
2016-04-21 11:35:00,44.98,44.99,44.92,44.93,10704.0,34.696,34.7037,34.6497,34.6575,10704.0
2016-04-21 11:40:00,44.92,44.92,44.82,44.82,10782.0,34.6497,34.6497,34.5726,34.5726,10782.0
2016-04-21 11:45:00,44.81,44.81,44.77,44.77,5724.0,34.5649,34.5649,34.534,34.534,5724.0
2016-04-21 11:50:00,44.77,44.81,44.77,44.8,6889.0,34.534,34.5649,34.534,34.5572,6889.0
2016-04-21 11:55:00,44.79,44.79,44.72,44.74,8597.0,34.5495,34.5495,34.4955,34.5109,8597.0
2016-04-21 12:00:00,44.74,44.75,44.71,44.72,6790.0,34.5109,34.5186,34.4878,34.4955,6790.0
2016-04-21 12:05:00,44.71,44.71,44.63,44.64,95612.0,34.4878,34.4878,34.426,34.4338,95612.0
2016-04-21 12:10:00,44.64,44.64,44.54,44.54,14141.0,34.4338,34.4338,34.3566,34.3566,14141.0
2016-04-21 12:15:00,44.54,44.54,44.49,44.49,82279.0,34.3566,34.3566,34.3181,34.3181,82279.0
2016-04-21 12:20:00,44.49,44.56,44.49,44.55,37611.0,34.3181,34.3721,34.3181,34.3643,37611.0
2016-04-21 12:25:00,44.55,44.6,44.55,44.59,7515.0,34.3643,34.4029,34.3643,34.3952,7515.0
2016-04-21 12:30:00,44.59,44.61,44.55,44.56,23493.0,34.3952,34.4106,34.3643,34.3721,23493.0
2016-04-21 12:35:00,44.57,44.57,44.51,44.51,29354.0,34.3798,34.3798,34.3335,34.3335,29354.0
2016-04-21 12:40:00,44.5,44.53,44.5,44.51,13242.0,34.3258,34.3489,34.3258,34.3335,13242.0
2016-04-21 12:45:00,44.52,44.55,44.49,44.49,16087.0,34.3412,34.3643,34.3181,34.3181,16087.0
2016-04-21 12:50:00,44.49,44.52,44.45,44.49,33792.0,34.3181,34.3412,34.2872,34.3181,33792.0
2016-04-21 12:55:00,44.47,44.49,44.44,44.44,11093.0,34.3026,34.3181,34.2795,34.2795,11093.0
2016-04-21 13:00:00,44.44,44.52,44.44,44.44,18355.0,34.2795,34.3412,34.2795,34.2795,18355.0
2016-04-21 13:05:00,44.43,44.46,44.38,44.4,26406.0,34.2718,34.2949,34.2332,34.2486,26406.0
2016-04-21 13:10:00,44.4,44.41,44.37,44.38,17666.0,34.2486,34.2563,34.2255,34.2332,17666.0
2016-04-21 13:15:00,44.37,44.37,44.34,44.34,12478.0,34.2255,34.2255,34.2024,34.2024,12478.0
2016-04-21 13:20:00,44.34,44.36,44.33,44.34,114843.0,34.2024,34.2178,34.1946,34.2024,114843.0
2016-04-21 13:25:00,44.34,44.35,44.29,44.3,27894.0,34.2024,34.2101,34.1638,34.1715,27894.0
2016-04-21 13:30:00,44.3,44.32,44.24,44.24,38464.0,34.1715,34.1869,34.1252,34.1252,38464.0
2016-04-21 13:35:00,44.25,44.33,44.25,44.27,60378.0,34.1329,34.1946,34.1329,34.1484,60378.0
2016-04-21 13:40:00,44.27,44.32,44.27,44.3,22949.0,34.1484,34.1869,34.1484,34.1715,22949.0
2016-04-21 13:45:00,44.3,44.31,44.26,44.26,14400.0,34.1715,34.1792,34.1406,34.1406,14400.0
2016-04-21 13:50:00,44.27,44.27,44.22,44.22,27027.0,34.1484,34.1484,34.1098,34.1098,27027.0
2016-04-21 13:55:00,44.21,44.22,44.19,44.2,66288.0,34.1021,34.1098,34.0866,34.0944,66288.0
2016-04-21 14:00:00,44.19,44.19,44.15,44.17,31916.0,34.0866,34.0866,34.0558,34.0712,31916.0
2016-04-21 14:05:00,44.16,44.2,44.13,44.17,23931.0,34.0635,34.0944,34.0404,34.0712,23931.0
2016-04-21 14:10:00,44.16,44.19,44.15,44.19,30971.0,34.0635,34.0866,34.0558,34.0866,30971.0
2016-04-21 14:15:00,44.19,44.23,44.18,44.23,23141.0,34.0866,34.1175,34.0789,34.1175,23141.0
2016-04-21 14:20:00,44.23,44.27,44.22,44.27,23722.0,34.1175,34.1484,34.1098,34.1484,23722.0
2016-04-21 14:25:00,44.26,44.28,44.19,44.21,20707.0,34.1406,34.1561,34.0866,34.1021,20707.0
2016-04-21 14:30:00,44.21,44.21,44.11,44.11,26329.0,34.1021,34.1021,34.0249,34.0249,26329.0
2016-04-21 14:35:00,44.11,44.14,44.05,44.05,18556.0,34.0249,34.0481,33.9787,33.9787,18556.0
2016-04-21 14:40:00,44.05,44.05,43.96,44.02,32919.0,33.9787,33.9787,33.9092,33.9555,32919.0
2016-04-21 14:45:00,44.02,44.06,44.0,44.04,25603.0,33.9555,33.9864,33.9401,33.9709,25603.0
2016-04-21 14:50:00,44.04,44.06,44.03,44.05,23568.0,33.9709,33.9864,33.9632,33.9787,23568.0
2016-04-21 14:55:00,44.05,44.09,44.04,44.09,22173.0,33.9787,34.0095,33.9709,34.0095,22173.0
2016-04-21 15:00:00,44.08,44.18,44.07,44.15,35466.0,34.0018,34.0789,33.9941,34.0558,35466.0
2016-04-21 15:05:00,44.15,44.17,44.12,44.14,30788.0,34.0558,34.0712,34.0327,34.0481,30788.0
2016-04-21 15:10:00,44.14,44.21,44.13,44.17,28774.0,34.0481,34.1021,34.0404,34.0712,28774.0
2016-04-21 15:15:00,44.17,44.19,44.11,44.11,29274.0,34.0712,34.0866,34.0249,34.0249,29274.0
2016-04-21 15:20:00,44.12,44.12,44.07,44.08,40428.0,34.0327,34.0327,33.9941,34.0018,40428.0
2016-04-21 15:25:00,44.08,44.13,44.07,44.13,109339.0,34.0018,34.0404,33.9941,34.0404,109339.0
2016-04-21 15:30:00,44.13,44.13,44.09,44.12,33999.0,34.0404,34.0404,34.0095,34.0327,33999.0
2016-04-21 15:35:00,44.12,44.18,44.11,44.18,49799.0,34.0327,34.0789,34.0249,34.0789,49799.0
2016-04-21 15:40:00,44.18,44.21,44.14,44.21,64150.0,34.0789,34.1021,34.0481,34.1021,64150.0
2016-04-21 15:45:00,44.21,44.27,44.2,44.26,85695.0,34.1021,34.1484,34.0944,34.1406,85695.0
2016-04-21 15:50:00,44.25,44.3,44.23,44.29,106951.0,34.1329,34.1715,34.1175,34.1638,106951.0
2016-04-21 15:55:00,44.29,44.29,44.24,44.26,310694.0,34.1638,34.1638,34.1252,34.1406,310694.0
2016-04-22 09:30:00,44.55,44.75,44.36,44.75,47374.0,34.3643,34.5186,34.2178,34.5186,47374.0
2016-04-22 09:35:00,44.77,44.82,44.65,44.79,17315.0,34.534,34.5726,34.4415,34.5495,17315.0
2016-04-22 09:40:00,44.83,44.85,44.7,44.78,70636.0,34.5803,34.5957,34.48,34.5418,70636.0
2016-04-22 09:45:00,44.77,44.82,44.74,44.8,17471.0,34.534,34.5726,34.5109,34.5572,17471.0
2016-04-22 09:50:00,44.81,44.88,44.76,44.78,14426.0,34.5649,34.6189,34.5263,34.5418,14426.0
2016-04-22 09:55:00,44.77,44.79,44.69,44.7,18535.0,34.534,34.5495,34.4723,34.48,18535.0
2016-04-22 10:00:00,44.71,44.79,44.71,44.73,14212.0,34.4878,34.5495,34.4878,34.5032,14212.0
2016-04-22 10:05:00,44.73,44.8,44.69,44.79,26080.0,34.5032,34.5572,34.4723,34.5495,26080.0
2016-04-22 10:10:00,44.79,44.8,44.72,44.72,23957.0,34.5495,34.5572,34.4955,34.4955,23957.0
2016-04-22 10:15:00,44.71,44.73,44.63,44.64,14419.0,34.4878,34.5032,34.426,34.4338,14419.0
2016-04-22 10:20:00,44.63,44.67,44.59,44.63,19972.0,34.426,34.4569,34.3952,34.426,19972.0
2016-04-22 10:25:00,44.62,44.71,44.61,44.61,70342.0,34.4183,34.4878,34.4106,34.4106,70342.0
2016-04-22 10:30:00,44.61,44.64,44.51,44.51,20289.0,34.4106,34.4338,34.3335,34.3335,20289.0
2016-04-22 10:35:00,44.52,44.54,44.47,44.48,17952.0,34.3412,34.3566,34.3026,34.3103,17952.0
2016-04-22 10:40:00,44.48,44.5,44.47,44.49,28786.0,34.3103,34.3258,34.3026,34.3181,28786.0
2016-04-22 10:45:00,44.49,44.57,44.48,44.56,21270.0,34.3181,34.3798,34.3103,34.3721,21270.0
2016-04-22 10:50:00,44.57,44.64,44.57,44.62,43576.0,34.3798,34.4338,34.3798,34.4183,43576.0
2016-04-22 10:55:00,44.62,44.63,44.59,44.6,27885.0,34.4183,34.426,34.3952,34.4029,27885.0
2016-04-22 11:00:00,44.6,44.66,44.6,44.63,32394.0,34.4029,34.4492,34.4029,34.426,32394.0
2016-04-22 11:05:00,44.61,44.63,44.59,44.61,30997.0,34.4106,34.426,34.3952,34.4106,30997.0
2016-04-22 11:10:00,44.62,44.65,44.61,44.63,23332.0,34.4183,34.4415,34.4106,34.426,23332.0
2016-04-22 11:15:00,44.63,44.68,44.6,44.68,24404.0,34.426,34.4646,34.4029,34.4646,24404.0
2016-04-22 11:20:00,44.68,44.71,44.67,44.71,99230.0,34.4646,34.4878,34.4569,34.4878,99230.0
2016-04-22 11:25:00,44.69,44.7,44.67,44.7,21139.0,34.4723,34.48,34.4569,34.48,21139.0
2016-04-22 11:30:00,44.7,44.76,44.7,44.75,110249.0,34.48,34.5263,34.48,34.5186,110249.0
2016-04-22 11:35:00,44.76,44.76,44.72,44.76,19550.0,34.5263,34.5263,34.4955,34.5263,19550.0
2016-04-22 11:40:00,44.74,44.75,44.7,44.73,13201.0,34.5109,34.5186,34.48,34.5032,13201.0
2016-04-22 11:45:00,44.73,44.74,44.72,44.72,12740.0,34.5032,34.5109,34.4955,34.4955,12740.0
2016-04-22 11:50:00,44.72,44.73,44.65,44.66,22527.0,34.4955,34.5032,34.4415,34.4492,22527.0
2016-04-22 11:55:00,44.66,44.67,44.63,44.64,16331.0,34.4492,34.4569,34.426,34.4338,16331.0
2016-04-22 12:00:00,44.64,44.7,44.63,44.68,39553.0,34.4338,34.48,34.426,34.4646,39553.0
2016-04-22 12:05:00,44.69,44.75,44.68,44.75,12250.0,34.4723,34.5186,34.4646,34.5186,12250.0
2016-04-22 12:10:00,44.75,44.77,44.69,44.69,27223.0,34.5186,34.534,34.4723,34.4723,27223.0
2016-04-22 12:15:00,44.69,44.75,44.67,44.71,13904.0,34.4723,34.5186,34.4569,34.4878,13904.0
2016-04-22 12:20:00,44.7,44.74,44.69,44.72,29841.0,34.48,34.5109,34.4723,34.4955,29841.0
2016-04-22 12:25:00,44.72,44.76,44.72,44.73,24985.0,34.4955,34.5263,34.4955,34.5032,24985.0
2016-04-22 12:30:00,44.73,44.78,44.72,44.78,47860.0,34.5032,34.5418,34.4955,34.5418,47860.0
2016-04-22 12:35:00,44.77,44.79,44.77,44.79,18693.0,34.534,34.5495,34.534,34.5495,18693.0
2016-04-22 12:40:00,44.8,44.8,44.78,44.78,28128.0,34.5572,34.5572,34.5418,34.5418,28128.0
2016-04-22 12:45:00,44.78,44.81,44.77,44.79,41155.0,34.5418,34.5649,34.534,34.5495,41155.0
2016-04-22 12:50:00,44.79,44.8,44.77,44.79,14776.0,34.5495,34.5572,34.534,34.5495,14776.0
2016-04-22 12:55:00,44.8,44.81,44.77,44.78,13732.0,34.5572,34.5649,34.534,34.5418,13732.0
2016-04-22 13:00:00,44.78,44.84,44.77,44.84,67044.0,34.5418,34.588,34.534,34.588,67044.0
2016-04-22 13:05:00,44.83,44.84,44.83,44.83,4682.0,34.5803,34.588,34.5803,34.5803,4682.0
2016-04-22 13:10:00,44.83,44.88,44.83,44.88,13452.0,34.5803,34.6189,34.5803,34.6189,13452.0
2016-04-22 13:15:00,44.88,44.88,44.84,44.86,18697.0,34.6189,34.6189,34.588,34.6035,18697.0
2016-04-22 13:20:00,44.86,44.86,44.79,44.81,23533.0,34.6035,34.6035,34.5495,34.5649,23533.0
2016-04-22 13:25:00,44.81,44.82,44.77,44.82,240575.0,34.5649,34.5726,34.534,34.5726,240575.0
2016-04-22 13:30:00,44.82,44.85,44.81,44.81,1683995.0,34.5726,34.5957,34.5649,34.5649,1683995.0
2016-04-22 13:35:00,44.81,44.82,44.78,44.82,35601.0,34.5649,34.5726,34.5418,34.5726,35601.0
2016-04-22 13:40:00,44.82,44.96,44.82,44.93,25224.0,34.5726,34.6806,34.5726,34.6575,25224.0
2016-04-22 13:45:00,44.94,45.01,44.94,44.96,39544.0,34.6652,34.7192,34.6652,34.6806,39544.0
2016-04-22 13:50:00,44.97,44.99,44.93,44.98,20303.0,34.6883,34.7037,34.6575,34.696,20303.0
2016-04-22 13:55:00,44.97,44.98,44.93,44.97,14549.0,34.6883,34.696,34.6575,34.6883,14549.0
2016-04-22 14:00:00,44.96,44.99,44.94,44.99,19206.0,34.6806,34.7037,34.6652,34.7037,19206.0
2016-04-22 14:05:00,44.99,44.99,44.87,44.88,16786.0,34.7037,34.7037,34.6112,34.6189,16786.0
2016-04-22 14:10:00,44.88,44.89,44.83,44.83,20043.0,34.6189,34.6266,34.5803,34.5803,20043.0
2016-04-22 14:15:00,44.84,44.86,44.83,44.86,25397.0,34.588,34.6035,34.5803,34.6035,25397.0
2016-04-22 14:20:00,44.85,44.88,44.81,44.81,20935.0,34.5957,34.6189,34.5649,34.5649,20935.0
2016-04-22 14:25:00,44.81,44.84,44.8,44.81,24210.0,34.5649,34.588,34.5572,34.5649,24210.0
2016-04-22 14:30:00,44.81,44.84,44.8,44.8,16379.0,34.5649,34.588,34.5572,34.5572,16379.0
2016-04-22 14:35:00,44.81,44.82,44.8,44.8,23507.0,34.5649,34.5726,34.5572,34.5572,23507.0
2016-04-22 14:40:00,44.8,44.84,44.79,44.83,20476.0,34.5572,34.588,34.5495,34.5803,20476.0
2016-04-22 14:45:00,44.83,44.84,44.8,44.84,27203.0,34.5803,34.588,34.5572,34.588,27203.0
2016-04-22 14:50:00,44.84,44.85,44.83,44.84,24616.0,34.588,34.5957,34.5803,34.588,24616.0
2016-04-22 14:55:00,44.83,44.85,44.78,44.81,35959.0,34.5803,34.5957,34.5418,34.5649,35959.0
2016-04-22 15:00:00,44.81,44.84,44.79,44.79,26591.0,34.5649,34.588,34.5495,34.5495,26591.0
2016-04-22 15:05:00,44.79,44.81,44.78,44.81,15111.0,34.5495,34.5649,34.5418,34.5649,15111.0
2016-04-22 15:10:00,44.81,44.82,44.74,44.77,72243.0,34.5649,34.5726,34.5109,34.534,72243.0
2016-04-22 15:15:00,44.76,44.8,44.76,44.8,22869.0,34.5263,34.5572,34.5263,34.5572,22869.0
2016-04-22 15:20:00,44.8,44.83,44.79,44.82,39205.0,34.5572,34.5803,34.5495,34.5726,39205.0
2016-04-22 15:25:00,44.81,44.88,44.81,44.87,43395.0,34.5649,34.6189,34.5649,34.6112,43395.0
2016-04-22 15:30:00,44.87,44.87,44.85,44.86,14929.0,34.6112,34.6112,34.5957,34.6035,14929.0
2016-04-22 15:35:00,44.86,44.88,44.85,44.87,22956.0,34.6035,34.6189,34.5957,34.6112,22956.0
2016-04-22 15:40:00,44.86,44.86,44.85,44.85,34426.0,34.6035,34.6035,34.5957,34.5957,34426.0
2016-04-22 15:45:00,44.86,44.91,44.85,44.9,34038.0,34.6035,34.642,34.5957,34.6343,34038.0
2016-04-22 15:50:00,44.9,44.92,44.87,44.92,209963.0,34.6343,34.6497,34.6112,34.6497,209963.0
2016-04-22 15:55:00,44.92,44.93,44.9,44.9,89432.0,34.6497,34.6575,34.6343,34.6343,89432.0
2016-04-25 09:30:00,44.68,44.8,44.57,44.78,22435.0,34.4646,34.5572,34.3798,34.5418,22435.0
2016-04-25 09:35:00,44.8,44.83,44.75,44.82,6803.0,34.5572,34.5803,34.5186,34.5726,6803.0
2016-04-25 09:40:00,44.84,44.87,44.8,44.85,16359.0,34.588,34.6112,34.5572,34.5957,16359.0
2016-04-25 09:45:00,44.86,44.91,44.84,44.9,19214.0,34.6035,34.642,34.588,34.6343,19214.0
2016-04-25 09:50:00,44.9,44.97,44.89,44.96,24066.0,34.6343,34.6883,34.6266,34.6806,24066.0
2016-04-25 09:55:00,44.97,45.16,44.96,45.15,22193.0,34.6883,34.8349,34.6806,34.8272,22193.0
2016-04-25 10:00:00,45.16,45.18,45.11,45.12,40322.0,34.8349,34.8503,34.7963,34.804,40322.0
2016-04-25 10:05:00,45.12,45.15,45.07,45.13,30525.0,34.804,34.8272,34.7654,34.8117,30525.0
2016-04-25 10:10:00,45.13,45.19,45.12,45.14,56498.0,34.8117,34.858,34.804,34.8194,56498.0
2016-04-25 10:15:00,45.14,45.16,45.07,45.11,20127.0,34.8194,34.8349,34.7654,34.7963,20127.0
2016-04-25 10:20:00,45.12,45.18,45.11,45.16,21971.0,34.804,34.8503,34.7963,34.8349,21971.0
2016-04-25 10:25:00,45.16,45.16,45.13,45.16,13631.0,34.8349,34.8349,34.8117,34.8349,13631.0
2016-04-25 10:30:00,45.16,45.18,45.16,45.18,18308.0,34.8349,34.8503,34.8349,34.8503,18308.0
2016-04-25 10:35:00,45.18,45.32,45.17,45.3,85028.0,34.8503,34.9583,34.8426,34.9429,85028.0
2016-04-25 10:40:00,45.29,45.3,45.19,45.25,43508.0,34.9351,34.9429,34.858,34.9043,43508.0
2016-04-25 10:45:00,45.25,45.34,45.25,45.33,23929.0,34.9043,34.9737,34.9043,34.966,23929.0
2016-04-25 10:50:00,45.34,45.36,45.31,45.35,25464.0,34.9737,34.9891,34.9506,34.9814,25464.0
2016-04-25 10:55:00,45.35,45.38,45.34,45.37,59676.0,34.9814,35.0046,34.9737,34.9969,59676.0
2016-04-25 11:00:00,45.37,45.37,45.23,45.23,69902.0,34.9969,34.9969,34.8889,34.8889,69902.0
2016-04-25 11:05:00,45.23,45.28,45.19,45.24,50392.0,34.8889,34.9274,34.858,34.8966,50392.0
2016-04-25 11:10:00,45.24,45.27,45.21,45.27,23200.0,34.8966,34.9197,34.8734,34.9197,23200.0
2016-04-25 11:15:00,45.27,45.34,45.26,45.33,25153.0,34.9197,34.9737,34.912,34.966,25153.0
2016-04-25 11:20:00,45.33,45.41,45.32,45.34,21702.0,34.966,35.0277,34.9583,34.9737,21702.0
2016-04-25 11:25:00,45.35,45.42,45.35,45.42,37917.0,34.9814,35.0354,34.9814,35.0354,37917.0
2016-04-25 11:30:00,45.43,45.44,45.37,45.44,66545.0,35.0431,35.0509,34.9969,35.0509,66545.0
2016-04-25 11:35:00,45.45,45.47,45.41,45.44,51904.0,35.0586,35.074,35.0277,35.0509,51904.0
2016-04-25 11:40:00,45.43,45.47,45.42,45.45,13197.0,35.0431,35.074,35.0354,35.0586,13197.0
2016-04-25 11:45:00,45.45,45.45,45.4,45.44,35420.0,35.0586,35.0586,35.02,35.0509,35420.0
2016-04-25 11:50:00,45.43,45.45,45.41,45.44,12973.0,35.0431,35.0586,35.0277,35.0509,12973.0
2016-04-25 11:55:00,45.44,45.44,45.34,45.34,29046.0,35.0509,35.0509,34.9737,34.9737,29046.0
2016-04-25 12:00:00,45.34,45.38,45.33,45.36,13592.0,34.9737,35.0046,34.966,34.9891,13592.0
2016-04-25 12:05:00,45.35,45.38,45.34,45.35,29905.0,34.9814,35.0046,34.9737,34.9814,29905.0
2016-04-25 12:10:00,45.35,45.41,45.34,45.39,15322.0,34.9814,35.0277,34.9737,35.0123,15322.0
2016-04-25 12:15:00,45.39,45.4,45.38,45.38,10261.0,35.0123,35.02,35.0046,35.0046,10261.0
2016-04-25 12:20:00,45.39,45.39,45.34,45.37,13846.0,35.0123,35.0123,34.9737,34.9969,13846.0
2016-04-25 12:25:00,45.37,45.37,45.34,45.35,7878.0,34.9969,34.9969,34.9737,34.9814,7878.0
2016-04-25 12:30:00,45.35,45.4,45.34,45.4,14181.0,34.9814,35.02,34.9737,35.02,14181.0
2016-04-25 12:35:00,45.4,45.41,45.37,45.4,10519.0,35.02,35.0277,34.9969,35.02,10519.0
2016-04-25 12:40:00,45.4,45.42,45.39,45.42,4413.0,35.02,35.0354,35.0123,35.0354,4413.0
2016-04-25 12:45:00,45.41,45.48,45.4,45.47,27903.0,35.0277,35.0817,35.02,35.074,27903.0
2016-04-25 12:50:00,45.48,45.56,45.47,45.55,27576.0,35.0817,35.1434,35.074,35.1357,27576.0
2016-04-25 12:55:00,45.55,45.62,45.54,45.6,49260.0,35.1357,35.1897,35.128,35.1743,49260.0
2016-04-25 13:00:00,45.59,45.6,45.55,45.57,31350.0,35.1666,35.1743,35.1357,35.1511,31350.0
2016-04-25 13:05:00,45.56,45.59,45.53,45.58,21323.0,35.1434,35.1666,35.1203,35.1588,21323.0
2016-04-25 13:10:00,45.58,45.6,45.57,45.6,14934.0,35.1588,35.1743,35.1511,35.1743,14934.0
2016-04-25 13:15:00,45.59,45.62,45.58,45.61,15586.0,35.1666,35.1897,35.1588,35.182,15586.0
2016-04-25 13:20:00,45.61,45.66,45.6,45.65,30913.0,35.182,35.2206,35.1743,35.2128,30913.0
2016-04-25 13:25:00,45.65,45.68,45.6,45.6,11639.0,35.2128,35.236,35.1743,35.1743,11639.0
2016-04-25 13:30:00,45.61,45.62,45.58,45.59,22050.0,35.182,35.1897,35.1588,35.1666,22050.0
2016-04-25 13:35:00,45.59,45.61,45.58,45.59,41736.0,35.1666,35.182,35.1588,35.1666,41736.0
2016-04-25 13:40:00,45.59,45.62,45.57,45.57,18621.0,35.1666,35.1897,35.1511,35.1511,18621.0
2016-04-25 13:45:00,45.57,45.59,45.53,45.55,32087.0,35.1511,35.1666,35.1203,35.1357,32087.0
2016-04-25 13:50:00,45.54,45.56,45.51,45.56,9057.0,35.128,35.1434,35.1048,35.1434,9057.0
2016-04-25 13:55:00,45.56,45.56,45.5,45.51,26676.0,35.1434,35.1434,35.0971,35.1048,26676.0
2016-04-25 14:00:00,45.52,45.52,45.48,45.49,15063.0,35.1126,35.1126,35.0817,35.0894,15063.0
2016-04-25 14:05:00,45.49,45.5,45.44,45.48,25978.0,35.0894,35.0971,35.0509,35.0817,25978.0
2016-04-25 14:10:00,45.48,45.52,45.48,45.5,22991.0,35.0817,35.1126,35.0817,35.0971,22991.0
2016-04-25 14:15:00,45.5,45.53,45.47,45.5,28383.0,35.0971,35.1203,35.074,35.0971,28383.0
2016-04-25 14:20:00,45.5,45.51,45.5,45.51,5798.0,35.0971,35.1048,35.0971,35.1048,5798.0
2016-04-25 14:25:00,45.51,45.54,45.48,45.54,16142.0,35.1048,35.128,35.0817,35.128,16142.0
2016-04-25 14:30:00,45.53,45.54,45.5,45.54,20940.0,35.1203,35.128,35.0971,35.128,20940.0
2016-04-25 14:35:00,45.53,45.54,45.51,45.52,26473.0,35.1203,35.128,35.1048,35.1126,26473.0
2016-04-25 14:40:00,45.52,45.55,45.51,45.55,39429.0,35.1126,35.1357,35.1048,35.1357,39429.0
2016-04-25 14:45:00,45.56,45.57,45.54,45.55,43594.0,35.1434,35.1511,35.128,35.1357,43594.0
2016-04-25 14:50:00,45.55,45.56,45.55,45.56,4554.0,35.1357,35.1434,35.1357,35.1434,4554.0
2016-04-25 14:55:00,45.55,45.62,45.55,45.6,27557.0,35.1357,35.1897,35.1357,35.1743,27557.0
2016-04-25 15:00:00,45.6,45.6,45.54,45.54,21162.0,35.1743,35.1743,35.128,35.128,21162.0
2016-04-25 15:05:00,45.54,45.57,45.52,45.54,24262.0,35.128,35.1511,35.1126,35.128,24262.0
2016-04-25 15:10:00,45.54,45.56,45.53,45.55,12112.0,35.128,35.1434,35.1203,35.1357,12112.0
2016-04-25 15:15:00,45.56,45.59,45.55,45.58,27611.0,35.1434,35.1666,35.1357,35.1588,27611.0
2016-04-25 15:20:00,45.59,45.62,45.58,45.62,29690.0,35.1666,35.1897,35.1588,35.1897,29690.0
2016-04-25 15:25:00,45.62,45.62,45.55,45.55,16967.0,35.1897,35.1897,35.1357,35.1357,16967.0
2016-04-25 15:30:00,45.55,45.63,45.55,45.63,27685.0,35.1357,35.1974,35.1357,35.1974,27685.0
2016-04-25 15:35:00,45.63,45.68,45.62,45.65,78758.0,35.1974,35.236,35.1897,35.2128,78758.0
2016-04-25 15:40:00,45.65,45.69,45.65,45.68,45740.0,35.2128,35.2437,35.2128,35.236,45740.0
2016-04-25 15:45:00,45.68,45.71,45.65,45.66,75047.0,35.236,35.2591,35.2128,35.2206,75047.0
2016-04-25 15:50:00,45.66,45.66,45.64,45.64,52441.0,35.2206,35.2206,35.2051,35.2051,52441.0
2016-04-25 15:55:00,45.65,45.79,45.64,45.78,219959.0,35.2128,35.3208,35.2051,35.3131,219959.0
2016-04-26 09:30:00,45.88,45.88,45.79,45.84,22724.0,35.3903,35.3903,35.3208,35.3594,22724.0
2016-04-26 09:35:00,45.85,45.88,45.8,45.85,14332.0,35.3671,35.3903,35.3285,35.3671,14332.0
2016-04-26 09:40:00,45.85,45.86,45.8,45.8,16150.0,35.3671,35.3748,35.3285,35.3285,16150.0
2016-04-26 09:45:00,45.81,45.86,45.77,45.83,32065.0,35.3363,35.3748,35.3054,35.3517,32065.0
2016-04-26 09:50:00,45.83,45.88,45.79,45.84,53312.0,35.3517,35.3903,35.3208,35.3594,53312.0
2016-04-26 09:55:00,45.83,45.89,45.78,45.89,20864.0,35.3517,35.398,35.3131,35.398,20864.0
2016-04-26 10:00:00,45.89,45.93,45.86,45.91,28086.0,35.398,35.4288,35.3748,35.4134,28086.0
2016-04-26 10:05:00,45.9,45.91,45.87,45.89,29086.0,35.4057,35.4134,35.3825,35.398,29086.0
2016-04-26 10:10:00,45.89,45.92,45.84,45.92,110379.0,35.398,35.4211,35.3594,35.4211,110379.0
2016-04-26 10:15:00,45.93,45.97,45.92,45.95,21336.0,35.4288,35.4597,35.4211,35.4443,21336.0
2016-04-26 10:20:00,45.96,45.98,45.92,45.95,36733.0,35.452,35.4674,35.4211,35.4443,36733.0
2016-04-26 10:25:00,45.95,45.95,45.75,45.76,23201.0,35.4443,35.4443,35.29,35.2977,23201.0
2016-04-26 10:30:00,45.77,45.8,45.75,45.77,19901.0,35.3054,35.3285,35.29,35.3054,19901.0
2016-04-26 10:35:00,45.77,45.8,45.71,45.72,13095.0,35.3054,35.3285,35.2591,35.2668,13095.0
2016-04-26 10:40:00,45.73,45.78,45.73,45.73,8885.0,35.2745,35.3131,35.2745,35.2745,8885.0
2016-04-26 10:45:00,45.74,45.83,45.74,45.81,9408.0,35.2823,35.3517,35.2823,35.3363,9408.0
2016-04-26 10:50:00,45.79,45.8,45.75,45.76,8081.0,35.3208,35.3285,35.29,35.2977,8081.0
2016-04-26 10:55:00,45.76,45.78,45.68,45.69,20503.0,35.2977,35.3131,35.236,35.2437,20503.0
2016-04-26 11:00:00,45.71,45.72,45.68,45.72,16352.0,35.2591,35.2668,35.236,35.2668,16352.0
2016-04-26 11:05:00,45.71,45.75,45.7,45.71,114309.0,35.2591,35.29,35.2514,35.2591,114309.0
2016-04-26 11:10:00,45.72,45.82,45.71,45.81,27444.0,35.2668,35.344,35.2591,35.3363,27444.0
2016-04-26 11:15:00,45.82,45.91,45.82,45.9,23565.0,35.344,35.4134,35.344,35.4057,23565.0
2016-04-26 11:20:00,45.91,45.94,45.84,45.9,26837.0,35.4134,35.4365,35.3594,35.4057,26837.0
2016-04-26 11:25:00,45.88,45.91,45.85,45.89,22472.0,35.3903,35.4134,35.3671,35.398,22472.0
2016-04-26 11:30:00,45.89,45.89,45.8,45.8,72116.0,35.398,35.398,35.3285,35.3285,72116.0
2016-04-26 11:35:00,45.81,45.82,45.78,45.79,15591.0,35.3363,35.344,35.3131,35.3208,15591.0
2016-04-26 11:40:00,45.8,45.82,45.72,45.76,29769.0,35.3285,35.344,35.2668,35.2977,29769.0
2016-04-26 11:45:00,45.76,45.8,45.75,45.8,18076.0,35.2977,35.3285,35.29,35.3285,18076.0
2016-04-26 11:50:00,45.81,45.86,45.81,45.86,22932.0,35.3363,35.3748,35.3363,35.3748,22932.0
2016-04-26 11:55:00,45.87,45.88,45.83,45.85,13323.0,35.3825,35.3903,35.3517,35.3671,13323.0
2016-04-26 12:00:00,45.86,45.88,45.84,45.87,70871.0,35.3748,35.3903,35.3594,35.3825,70871.0
2016-04-26 12:05:00,45.86,45.86,45.78,45.8,64540.0,35.3748,35.3748,35.3131,35.3285,64540.0
2016-04-26 12:10:00,45.81,45.81,45.73,45.73,12328.0,35.3363,35.3363,35.2745,35.2745,12328.0
2016-04-26 12:15:00,45.73,45.81,45.73,45.78,17503.0,35.2745,35.3363,35.2745,35.3131,17503.0
2016-04-26 12:20:00,45.78,45.81,45.76,45.8,10065.0,35.3131,35.3363,35.2977,35.3285,10065.0
2016-04-26 12:25:00,45.8,45.8,45.72,45.73,17807.0,35.3285,35.3285,35.2668,35.2745,17807.0
2016-04-26 12:30:00,45.74,45.75,45.72,45.74,16662.0,35.2823,35.29,35.2668,35.2823,16662.0
2016-04-26 12:35:00,45.75,45.79,45.71,45.73,22779.0,35.29,35.3208,35.2591,35.2745,22779.0
2016-04-26 12:40:00,45.72,45.75,45.7,45.7,10175.0,35.2668,35.29,35.2514,35.2514,10175.0
2016-04-26 12:45:00,45.71,45.79,45.7,45.76,11222.0,35.2591,35.3208,35.2514,35.2977,11222.0
2016-04-26 12:50:00,45.76,45.77,45.71,45.73,9354.0,35.2977,35.3054,35.2591,35.2745,9354.0
2016-04-26 12:55:00,45.72,45.74,45.69,45.72,16792.0,35.2668,35.2823,35.2437,35.2668,16792.0
2016-04-26 13:00:00,45.73,45.73,45.68,45.69,14584.0,35.2745,35.2745,35.236,35.2437,14584.0
2016-04-26 13:05:00,45.68,45.73,45.68,45.73,8528.0,35.236,35.2745,35.236,35.2745,8528.0
2016-04-26 13:10:00,45.72,45.72,45.66,45.67,10744.0,35.2668,35.2668,35.2206,35.2283,10744.0
2016-04-26 13:15:00,45.66,45.67,45.62,45.65,25095.0,35.2206,35.2283,35.1897,35.2128,25095.0
2016-04-26 13:20:00,45.65,45.66,45.61,45.62,21448.0,35.2128,35.2206,35.182,35.1897,21448.0
2016-04-26 13:25:00,45.61,45.62,45.56,45.58,24633.0,35.182,35.1897,35.1434,35.1588,24633.0
2016-04-26 13:30:00,45.58,45.6,45.57,45.57,12302.0,35.1588,35.1743,35.1511,35.1511,12302.0
2016-04-26 13:35:00,45.56,45.56,45.52,45.53,47860.0,35.1434,35.1434,35.1126,35.1203,47860.0
2016-04-26 13:40:00,45.53,45.53,45.49,45.52,22737.0,35.1203,35.1203,35.0894,35.1126,22737.0
2016-04-26 13:45:00,45.52,45.57,45.51,45.57,18797.0,35.1126,35.1511,35.1048,35.1511,18797.0
2016-04-26 13:50:00,45.57,45.58,45.54,45.56,17889.0,35.1511,35.1588,35.128,35.1434,17889.0
2016-04-26 13:55:00,45.56,45.6,45.55,45.59,8768.0,35.1434,35.1743,35.1357,35.1666,8768.0
2016-04-26 14:00:00,45.6,45.64,45.6,45.63,11192.0,35.1743,35.2051,35.1743,35.1974,11192.0
2016-04-26 14:05:00,45.62,45.64,45.61,45.63,9685.0,35.1897,35.2051,35.182,35.1974,9685.0
2016-04-26 14:10:00,45.64,45.66,45.63,45.66,14466.0,35.2051,35.2206,35.1974,35.2206,14466.0
2016-04-26 14:15:00,45.66,45.66,45.64,45.66,7456.0,35.2206,35.2206,35.2051,35.2206,7456.0
2016-04-26 14:20:00,45.66,45.66,45.6,45.62,21025.0,35.2206,35.2206,35.1743,35.1897,21025.0
2016-04-26 14:25:00,45.61,45.64,45.58,45.59,21263.0,35.182,35.2051,35.1588,35.1666,21263.0
2016-04-26 14:30:00,45.59,45.62,45.58,45.6,12754.0,35.1666,35.1897,35.1588,35.1743,12754.0
2016-04-26 14:35:00,45.61,45.63,45.6,45.63,14535.0,35.182,35.1974,35.1743,35.1974,14535.0
2016-04-26 14:40:00,45.64,45.65,45.62,45.64,9009.0,35.2051,35.2128,35.1897,35.2051,9009.0
2016-04-26 14:45:00,45.65,45.7,45.64,45.69,15410.0,35.2128,35.2514,35.2051,35.2437,15410.0
2016-04-26 14:50:00,45.68,45.68,45.64,45.66,23257.0,35.236,35.236,35.2051,35.2206,23257.0
2016-04-26 14:55:00,45.65,45.71,45.65,45.71,17328.0,35.2128,35.2591,35.2128,35.2591,17328.0
2016-04-26 15:00:00,45.71,45.71,45.69,45.71,12383.0,35.2591,35.2591,35.2437,35.2591,12383.0
2016-04-26 15:05:00,45.71,45.71,45.65,45.68,30946.0,35.2591,35.2591,35.2128,35.236,30946.0
2016-04-26 15:10:00,45.67,45.72,45.67,45.68,138451.0,35.2283,35.2668,35.2283,35.236,138451.0
2016-04-26 15:15:00,45.68,45.7,45.65,45.69,224522.0,35.236,35.2514,35.2128,35.2437,224522.0
2016-04-26 15:20:00,45.69,45.71,45.67,45.69,30463.0,35.2437,35.2591,35.2283,35.2437,30463.0
2016-04-26 15:25:00,45.7,45.71,45.68,45.69,19468.0,35.2514,35.2591,35.236,35.2437,19468.0
2016-04-26 15:30:00,45.7,45.75,45.7,45.75,22378.0,35.2514,35.29,35.2514,35.29,22378.0
2016-04-26 15:35:00,45.75,45.76,45.68,45.69,18602.0,35.29,35.2977,35.236,35.2437,18602.0
2016-04-26 15:40:00,45.68,45.72,45.67,45.69,36211.0,35.236,35.2668,35.2283,35.2437,36211.0
2016-04-26 15:45:00,45.69,45.76,45.68,45.76,44577.0,35.2437,35.2977,35.236,35.2977,44577.0
2016-04-26 15:50:00,45.76,45.78,45.74,45.74,55190.0,35.2977,35.3131,35.2823,35.2823,55190.0
2016-04-26 15:55:00,45.75,45.8,45.74,45.79,222264.0,35.29,35.3285,35.2823,35.3208,222264.0
2016-04-27 09:30:00,45.73,45.77,45.52,45.77,21594.0,35.2745,35.3054,35.1126,35.3054,21594.0
2016-04-27 09:35:00,45.77,45.77,45.61,45.61,16545.0,35.3054,35.3054,35.182,35.182,16545.0
2016-04-27 09:40:00,45.61,45.65,45.58,45.64,12642.0,35.182,35.2128,35.1588,35.2051,12642.0
2016-04-27 09:45:00,45.65,45.74,45.65,45.73,11035.0,35.2128,35.2823,35.2128,35.2745,11035.0
2016-04-27 09:50:00,45.74,45.81,45.72,45.78,39506.0,35.2823,35.3363,35.2668,35.3131,39506.0
2016-04-27 09:55:00,45.77,45.77,45.64,45.65,18731.0,35.3054,35.3054,35.2051,35.2128,18731.0
2016-04-27 10:00:00,45.66,45.72,45.66,45.71,96690.0,35.2206,35.2668,35.2206,35.2591,96690.0
2016-04-27 10:05:00,45.7,45.76,45.65,45.76,26757.0,35.2514,35.2977,35.2128,35.2977,26757.0
2016-04-27 10:10:00,45.76,45.84,45.76,45.81,62177.0,35.2977,35.3594,35.2977,35.3363,62177.0
2016-04-27 10:15:00,45.81,45.86,45.8,45.86,24020.0,35.3363,35.3748,35.3285,35.3748,24020.0
2016-04-27 10:20:00,45.87,45.92,45.83,45.83,43816.0,35.3825,35.4211,35.3517,35.3517,43816.0
2016-04-27 10:25:00,45.83,45.85,45.81,45.82,21417.0,35.3517,35.3671,35.3363,35.344,21417.0
2016-04-27 10:30:00,45.81,45.82,45.73,45.75,21674.0,35.3363,35.344,35.2745,35.29,21674.0
2016-04-27 10:35:00,45.75,45.76,45.7,45.72,25287.0,35.29,35.2977,35.2514,35.2668,25287.0
2016-04-27 10:40:00,45.73,45.75,45.7,45.71,16097.0,35.2745,35.29,35.2514,35.2591,16097.0
2016-04-27 10:45:00,45.71,45.73,45.64,45.65,16003.0,35.2591,35.2745,35.2051,35.2128,16003.0
2016-04-27 10:50:00,45.64,45.65,45.6,45.63,17669.0,35.2051,35.2128,35.1743,35.1974,17669.0
2016-04-27 10:55:00,45.63,45.66,45.6,45.65,43047.0,35.1974,35.2206,35.1743,35.2128,43047.0
2016-04-27 11:00:00,45.65,45.67,45.64,45.64,15308.0,35.2128,35.2283,35.2051,35.2051,15308.0
2016-04-27 11:05:00,45.65,45.66,45.63,45.66,67335.0,35.2128,35.2206,35.1974,35.2206,67335.0
2016-04-27 11:10:00,45.66,45.7,45.66,45.68,31406.0,35.2206,35.2514,35.2206,35.236,31406.0
2016-04-27 11:15:00,45.67,45.68,45.65,45.66,10455.0,35.2283,35.236,35.2128,35.2206,10455.0
2016-04-27 11:20:00,45.67,45.67,45.59,45.59,21662.0,35.2283,35.2283,35.1666,35.1666,21662.0
2016-04-27 11:25:00,45.6,45.62,45.53,45.62,33340.0,35.1743,35.1897,35.1203,35.1897,33340.0
2016-04-27 11:30:00,45.62,45.66,45.61,45.66,32411.0,35.1897,35.2206,35.182,35.2206,32411.0
2016-04-27 11:35:00,45.66,45.7,45.65,45.7,17972.0,35.2206,35.2514,35.2128,35.2514,17972.0
2016-04-27 11:40:00,45.7,45.72,45.67,45.68,29105.0,35.2514,35.2668,35.2283,35.236,29105.0
2016-04-27 11:45:00,45.68,45.7,45.65,45.68,15616.0,35.236,35.2514,35.2128,35.236,15616.0
2016-04-27 11:50:00,45.68,45.69,45.63,45.64,13417.0,35.236,35.2437,35.1974,35.2051,13417.0
2016-04-27 11:55:00,45.64,45.64,45.61,45.62,15631.0,35.2051,35.2051,35.182,35.1897,15631.0
2016-04-27 12:00:00,45.62,45.63,45.61,45.63,11147.0,35.1897,35.1974,35.182,35.1974,11147.0
2016-04-27 12:05:00,45.63,45.67,45.62,45.66,15284.0,35.1974,35.2283,35.1897,35.2206,15284.0
2016-04-27 12:10:00,45.67,45.73,45.66,45.69,24937.0,35.2283,35.2745,35.2206,35.2437,24937.0
2016-04-27 12:15:00,45.7,45.7,45.65,45.66,19561.0,35.2514,35.2514,35.2128,35.2206,19561.0
2016-04-27 12:20:00,45.65,45.7,45.64,45.7,16668.0,35.2128,35.2514,35.2051,35.2514,16668.0
2016-04-27 12:25:00,45.7,45.7,45.67,45.68,13488.0,35.2514,35.2514,35.2283,35.236,13488.0
2016-04-27 12:30:00,45.69,45.69,45.67,45.68,19360.0,35.2437,35.2437,35.2283,35.236,19360.0
2016-04-27 12:35:00,45.68,45.69,45.67,45.68,12329.0,35.236,35.2437,35.2283,35.236,12329.0
2016-04-27 12:40:00,45.68,45.73,45.68,45.73,16402.0,35.236,35.2745,35.236,35.2745,16402.0
2016-04-27 12:45:00,45.73,45.73,45.72,45.72,3000.0,35.2745,35.2745,35.2668,35.2668,3000.0
2016-04-27 12:50:00,45.72,45.73,45.71,45.72,27129.0,35.2668,35.2745,35.2591,35.2668,27129.0
2016-04-27 12:55:00,45.71,45.72,45.69,45.72,9815.0,35.2591,35.2668,35.2437,35.2668,9815.0
2016-04-27 13:00:00,45.73,45.75,45.71,45.74,22687.0,35.2745,35.29,35.2591,35.2823,22687.0
2016-04-27 13:05:00,45.75,45.77,45.73,45.74,50964.0,35.29,35.3054,35.2745,35.2823,50964.0
2016-04-27 13:10:00,45.73,45.76,45.72,45.75,50260.0,35.2745,35.2977,35.2668,35.29,50260.0
2016-04-27 13:15:00,45.75,45.79,45.75,45.79,20576.0,35.29,35.3208,35.29,35.3208,20576.0
2016-04-27 13:20:00,45.79,45.79,45.75,45.76,23802.0,35.3208,35.3208,35.29,35.2977,23802.0
2016-04-27 13:25:00,45.76,45.76,45.66,45.67,44079.0,35.2977,35.2977,35.2206,35.2283,44079.0
2016-04-27 13:30:00,45.67,45.68,45.66,45.66,18826.0,35.2283,35.236,35.2206,35.2206,18826.0
2016-04-27 13:35:00,45.67,45.67,45.65,45.67,83747.0,35.2283,35.2283,35.2128,35.2283,83747.0
2016-04-27 13:40:00,45.66,45.69,45.65,45.69,36500.0,35.2206,35.2437,35.2128,35.2437,36500.0
2016-04-27 13:45:00,45.7,45.73,45.7,45.71,10578.0,35.2514,35.2745,35.2514,35.2591,10578.0
2016-04-27 13:50:00,45.72,45.77,45.7,45.77,73472.0,35.2668,35.3054,35.2514,35.3054,73472.0
2016-04-27 13:55:00,45.76,45.8,45.76,45.76,9670.0,35.2977,35.3285,35.2977,35.2977,9670.0
2016-04-27 14:00:00,45.77,45.77,45.53,45.61,61278.0,35.3054,35.3054,35.1203,35.182,61278.0
2016-04-27 14:05:00,45.61,45.87,45.61,45.87,41858.0,35.182,35.3825,35.182,35.3825,41858.0
2016-04-27 14:10:00,45.87,45.87,45.73,45.74,33422.0,35.3825,35.3825,35.2745,35.2823,33422.0
2016-04-27 14:15:00,45.75,45.81,45.74,45.8,42980.0,35.29,35.3363,35.2823,35.3285,42980.0
2016-04-27 14:20:00,45.81,45.9,45.79,45.85,34176.0,35.3363,35.4057,35.3208,35.3671,34176.0
2016-04-27 14:25:00,45.85,45.87,45.79,45.8,25323.0,35.3671,35.3825,35.3208,35.3285,25323.0
2016-04-27 14:30:00,45.8,45.81,45.76,45.76,41852.0,35.3285,35.3363,35.2977,35.2977,41852.0
2016-04-27 14:35:00,45.77,45.82,45.76,45.8,28156.0,35.3054,35.344,35.2977,35.3285,28156.0
2016-04-27 14:40:00,45.81,45.88,45.8,45.88,32256.0,35.3363,35.3903,35.3285,35.3903,32256.0
2016-04-27 14:45:00,45.88,45.93,45.85,45.86,34939.0,35.3903,35.4288,35.3671,35.3748,34939.0
2016-04-27 14:50:00,45.85,45.9,45.85,45.89,36773.0,35.3671,35.4057,35.3671,35.398,36773.0
2016-04-27 14:55:00,45.88,45.9,45.83,45.87,25297.0,35.3903,35.4057,35.3517,35.3825,25297.0
2016-04-27 15:00:00,45.86,45.95,45.86,45.92,32259.0,35.3748,35.4443,35.3748,35.4211,32259.0
2016-04-27 15:05:00,45.92,45.96,45.92,45.95,15794.0,35.4211,35.452,35.4211,35.4443,15794.0
2016-04-27 15:10:00,45.95,45.97,45.92,45.92,51606.0,35.4443,35.4597,35.4211,35.4211,51606.0
2016-04-27 15:15:00,45.93,45.96,45.92,45.93,42420.0,35.4288,35.452,35.4211,35.4288,42420.0
2016-04-27 15:20:00,45.92,45.97,45.92,45.94,30705.0,35.4211,35.4597,35.4211,35.4365,30705.0
2016-04-27 15:25:00,45.95,45.99,45.94,45.99,54835.0,35.4443,35.4751,35.4365,35.4751,54835.0
2016-04-27 15:30:00,45.98,46.04,45.97,46.02,62308.0,35.4674,35.5137,35.4597,35.4982,62308.0
2016-04-27 15:35:00,46.01,46.05,46.0,46.04,51473.0,35.4905,35.5214,35.4828,35.5137,51473.0
2016-04-27 15:40:00,46.05,46.09,46.04,46.07,56145.0,35.5214,35.5522,35.5137,35.5368,56145.0
2016-04-27 15:45:00,46.07,46.08,46.04,46.05,48552.0,35.5368,35.5445,35.5137,35.5214,48552.0
2016-04-27 15:50:00,46.04,46.06,46.02,46.03,73955.0,35.5137,35.5291,35.4982,35.506,73955.0
2016-04-27 15:55:00,46.03,46.04,45.98,46.0,184543.0,35.506,35.5137,35.4674,35.4828,184543.0
2016-04-28 09:30:00,45.63,45.77,45.11,45.7,28561.0,35.1974,35.3054,34.7963,35.2514,28561.0
2016-04-28 09:35:00,45.7,45.87,45.69,45.81,11100.0,35.2514,35.3825,35.2437,35.3363,11100.0
2016-04-28 09:40:00,45.81,45.86,45.76,45.77,22475.0,35.3363,35.3748,35.2977,35.3054,22475.0
2016-04-28 09:45:00,45.78,45.93,45.78,45.88,19765.0,35.3131,35.4288,35.3131,35.3903,19765.0
2016-04-28 09:50:00,45.89,45.96,45.83,45.83,22183.0,35.398,35.452,35.3517,35.3517,22183.0
2016-04-28 09:55:00,45.83,45.83,45.75,45.76,14473.0,35.3517,35.3517,35.29,35.2977,14473.0
2016-04-28 10:00:00,45.77,45.79,45.72,45.78,12037.0,35.3054,35.3208,35.2668,35.3131,12037.0
2016-04-28 10:05:00,45.79,45.85,45.77,45.8,22781.0,35.3208,35.3671,35.3054,35.3285,22781.0
2016-04-28 10:10:00,45.79,45.82,45.78,45.78,20805.0,35.3208,35.344,35.3131,35.3131,20805.0
2016-04-28 10:15:00,45.78,45.83,45.75,45.76,36862.0,35.3131,35.3517,35.29,35.2977,36862.0
2016-04-28 10:20:00,45.75,45.79,45.73,45.74,12993.0,35.29,35.3208,35.2745,35.2823,12993.0
2016-04-28 10:25:00,45.75,45.8,45.73,45.8,13084.0,35.29,35.3285,35.2745,35.3285,13084.0
2016-04-28 10:30:00,45.8,45.82,45.77,45.8,17222.0,35.3285,35.344,35.3054,35.3285,17222.0
2016-04-28 10:35:00,45.81,45.81,45.74,45.75,9532.0,35.3363,35.3363,35.2823,35.29,9532.0
2016-04-28 10:40:00,45.75,45.84,45.74,45.83,15590.0,35.29,35.3594,35.2823,35.3517,15590.0
2016-04-28 10:45:00,45.84,45.9,45.81,45.88,35279.0,35.3594,35.4057,35.3363,35.3903,35279.0
2016-04-28 10:50:00,45.88,45.89,45.82,45.82,22854.0,35.3903,35.398,35.344,35.344,22854.0
2016-04-28 10:55:00,45.83,45.92,45.82,45.87,17011.0,35.3517,35.4211,35.344,35.3825,17011.0
2016-04-28 11:00:00,45.87,45.9,45.83,45.86,22231.0,35.3825,35.4057,35.3517,35.3748,22231.0
2016-04-28 11:05:00,45.86,45.87,45.83,45.85,19428.0,35.3748,35.3825,35.3517,35.3671,19428.0
2016-04-28 11:10:00,45.85,45.95,45.85,45.94,25203.0,35.3671,35.4443,35.3671,35.4365,25203.0
2016-04-28 11:15:00,45.95,45.97,45.87,45.87,14992.0,35.4443,35.4597,35.3825,35.3825,14992.0
2016-04-28 11:20:00,45.87,45.89,45.85,45.89,10530.0,35.3825,35.398,35.3671,35.398,10530.0
2016-04-28 11:25:00,45.89,45.94,45.89,45.9,24596.0,35.398,35.4365,35.398,35.4057,24596.0
2016-04-28 11:30:00,45.9,45.92,45.88,45.91,11665.0,35.4057,35.4211,35.3903,35.4134,11665.0
2016-04-28 11:35:00,45.9,45.94,45.89,45.94,7644.0,35.4057,35.4365,35.398,35.4365,7644.0
2016-04-28 11:40:00,45.92,45.93,45.9,45.92,18832.0,35.4211,35.4288,35.4057,35.4211,18832.0
2016-04-28 11:45:00,45.93,45.93,45.87,45.87,17592.0,35.4288,35.4288,35.3825,35.3825,17592.0
2016-04-28 11:50:00,45.87,45.89,45.86,45.87,16462.0,35.3825,35.398,35.3748,35.3825,16462.0
2016-04-28 11:55:00,45.88,45.91,45.86,45.88,20089.0,35.3903,35.4134,35.3748,35.3903,20089.0
2016-04-28 12:00:00,45.88,45.91,45.87,45.89,15685.0,35.3903,35.4134,35.3825,35.398,15685.0
2016-04-28 12:05:00,45.89,45.9,45.84,45.85,10512.0,35.398,35.4057,35.3594,35.3671,10512.0
2016-04-28 12:10:00,45.86,45.86,45.83,45.84,10550.0,35.3748,35.3748,35.3517,35.3594,10550.0
2016-04-28 12:15:00,45.83,45.86,45.8,45.8,7676.0,35.3517,35.3748,35.3285,35.3285,7676.0
2016-04-28 12:20:00,45.8,45.85,45.79,45.84,35404.0,35.3285,35.3671,35.3208,35.3594,35404.0
2016-04-28 12:25:00,45.85,45.87,45.83,45.84,13304.0,35.3671,35.3825,35.3517,35.3594,13304.0
2016-04-28 12:30:00,45.84,45.86,45.81,45.85,20461.0,35.3594,35.3748,35.3363,35.3671,20461.0
2016-04-28 12:35:00,45.85,45.86,45.84,45.84,7007.0,35.3671,35.3748,35.3594,35.3594,7007.0
2016-04-28 12:40:00,45.84,45.86,45.83,45.86,5000.0,35.3594,35.3748,35.3517,35.3748,5000.0
2016-04-28 12:45:00,45.86,45.88,45.84,45.84,6919.0,35.3748,35.3903,35.3594,35.3594,6919.0
2016-04-28 12:50:00,45.84,45.89,45.83,45.89,11435.0,35.3594,35.398,35.3517,35.398,11435.0
2016-04-28 12:55:00,45.89,45.9,45.87,45.88,7000.0,35.398,35.4057,35.3825,35.3903,7000.0
2016-04-28 13:00:00,45.88,45.89,45.85,45.86,12204.0,35.3903,35.398,35.3671,35.3748,12204.0
2016-04-28 13:05:00,45.85,45.87,45.83,45.86,9789.0,35.3671,35.3825,35.3517,35.3748,9789.0
2016-04-28 13:10:00,45.86,45.86,45.82,45.84,7055.0,35.3748,35.3748,35.344,35.3594,7055.0
2016-04-28 13:15:00,45.84,45.85,45.82,45.83,21429.0,35.3594,35.3671,35.344,35.3517,21429.0
2016-04-28 13:20:00,45.83,45.87,45.81,45.87,57972.0,35.3517,35.3825,35.3363,35.3825,57972.0
2016-04-28 13:25:00,45.87,45.9,45.86,45.88,13360.0,35.3825,35.4057,35.3748,35.3903,13360.0
2016-04-28 13:30:00,45.87,45.91,45.86,45.9,20733.0,35.3825,35.4134,35.3748,35.4057,20733.0
2016-04-28 13:35:00,45.9,45.91,45.88,45.9,34083.0,35.4057,35.4134,35.3903,35.4057,34083.0
2016-04-28 13:40:00,45.9,45.9,45.87,45.89,10119.0,35.4057,35.4057,35.3825,35.398,10119.0
2016-04-28 13:45:00,45.88,45.9,45.86,45.9,11113.0,35.3903,35.4057,35.3748,35.4057,11113.0
2016-04-28 13:50:00,45.9,45.91,45.88,45.88,21108.0,35.4057,35.4134,35.3903,35.3903,21108.0
2016-04-28 13:55:00,45.88,45.9,45.88,45.89,12275.0,35.3903,35.4057,35.3903,35.398,12275.0
2016-04-28 14:00:00,45.9,45.9,45.87,45.88,10276.0,35.4057,35.4057,35.3825,35.3903,10276.0
2016-04-28 14:05:00,45.88,45.9,45.86,45.87,31488.0,35.3903,35.4057,35.3748,35.3825,31488.0
2016-04-28 14:10:00,45.87,45.9,45.85,45.88,61647.0,35.3825,35.4057,35.3671,35.3903,61647.0
2016-04-28 14:15:00,45.88,45.89,45.86,45.88,24977.0,35.3903,35.398,35.3748,35.3903,24977.0
2016-04-28 14:20:00,45.88,45.89,45.87,45.88,11509.0,35.3903,35.398,35.3825,35.3903,11509.0
2016-04-28 14:25:00,45.88,45.91,45.87,45.91,23834.0,35.3903,35.4134,35.3825,35.4134,23834.0
2016-04-28 14:30:00,45.9,45.91,45.86,45.86,10764.0,35.4057,35.4134,35.3748,35.3748,10764.0
2016-04-28 14:35:00,45.85,45.86,45.81,45.82,7477.0,35.3671,35.3748,35.3363,35.344,7477.0
2016-04-28 14:40:00,45.83,45.83,45.81,45.82,9457.0,35.3517,35.3517,35.3363,35.344,9457.0
2016-04-28 14:45:00,45.82,45.83,45.81,45.82,10175.0,35.344,35.3517,35.3363,35.344,10175.0
2016-04-28 14:50:00,45.81,45.82,45.81,45.81,20509.0,35.3363,35.344,35.3363,35.3363,20509.0
2016-04-28 14:55:00,45.81,45.82,45.81,45.81,8204.0,35.3363,35.344,35.3363,35.3363,8204.0
2016-04-28 15:00:00,45.82,45.82,45.75,45.77,55295.0,35.344,35.344,35.29,35.3054,55295.0
2016-04-28 15:05:00,45.77,45.77,45.7,45.7,25809.0,35.3054,35.3054,35.2514,35.2514,25809.0
2016-04-28 15:10:00,45.7,45.71,45.69,45.7,48904.0,35.2514,35.2591,35.2437,35.2514,48904.0
2016-04-28 15:15:00,45.7,45.71,45.6,45.61,54808.0,35.2514,35.2591,35.1743,35.182,54808.0
2016-04-28 15:20:00,45.61,45.63,45.54,45.55,15900.0,35.182,35.1974,35.128,35.1357,15900.0
2016-04-28 15:25:00,45.55,45.57,45.49,45.51,26632.0,35.1357,35.1511,35.0894,35.1048,26632.0
2016-04-28 15:30:00,45.51,45.56,45.51,45.54,31933.0,35.1048,35.1434,35.1048,35.128,31933.0
2016-04-28 15:35:00,45.54,45.64,45.54,45.64,60585.0,35.128,35.2051,35.128,35.2051,60585.0
2016-04-28 15:40:00,45.64,45.68,45.63,45.67,80155.0,35.2051,35.236,35.1974,35.2283,80155.0
2016-04-28 15:45:00,45.66,45.69,45.62,45.63,63172.0,35.2206,35.2437,35.1897,35.1974,63172.0
2016-04-28 15:50:00,45.63,45.63,45.56,45.59,79463.0,35.1974,35.1974,35.1434,35.1666,79463.0
2016-04-28 15:55:00,45.59,45.69,45.57,45.68,133365.0,35.1666,35.2437,35.1511,35.236,133365.0
2016-04-29 09:30:00,45.33,45.53,45.12,45.46,26483.0,34.966,35.1203,34.804,35.0663,26483.0
2016-04-29 09:35:00,45.48,45.53,45.33,45.35,4767.0,35.0817,35.1203,34.966,34.9814,4767.0
2016-04-29 09:40:00,45.38,45.45,45.24,45.25,6530.0,35.0046,35.0586,34.8966,34.9043,6530.0
2016-04-29 09:45:00,45.22,45.23,45.14,45.22,12864.0,34.8812,34.8889,34.8194,34.8812,12864.0
2016-04-29 09:50:00,45.23,45.23,45.14,45.14,7181.0,34.8889,34.8889,34.8194,34.8194,7181.0
2016-04-29 09:55:00,45.14,45.18,45.09,45.16,9713.0,34.8194,34.8503,34.7809,34.8349,9713.0
2016-04-29 10:00:00,45.15,45.23,45.1,45.23,3898.0,34.8272,34.8889,34.7886,34.8889,3898.0
2016-04-29 10:05:00,45.23,45.33,45.23,45.32,10887.0,34.8889,34.966,34.8889,34.9583,10887.0
2016-04-29 10:10:00,45.31,45.31,45.23,45.24,13086.0,34.9506,34.9506,34.8889,34.8966,13086.0
2016-04-29 10:15:00,45.23,45.31,45.22,45.31,10372.0,34.8889,34.9506,34.8812,34.9506,10372.0
2016-04-29 10:20:00,45.31,45.38,45.31,45.37,93161.0,34.9506,35.0046,34.9506,34.9969,93161.0
2016-04-29 10:25:00,45.38,45.39,45.29,45.3,17932.0,35.0046,35.0123,34.9351,34.9429,17932.0
2016-04-29 10:30:00,45.3,45.34,45.25,45.28,21917.0,34.9429,34.9737,34.9043,34.9274,21917.0
2016-04-29 10:35:00,45.28,45.33,45.27,45.29,18466.0,34.9274,34.966,34.9197,34.9351,18466.0
2016-04-29 10:40:00,45.29,45.31,45.22,45.26,35998.0,34.9351,34.9506,34.8812,34.912,35998.0
2016-04-29 10:45:00,45.26,45.31,45.25,45.26,26970.0,34.912,34.9506,34.9043,34.912,26970.0
2016-04-29 10:50:00,45.26,45.26,45.17,45.18,11374.0,34.912,34.912,34.8426,34.8503,11374.0
2016-04-29 10:55:00,45.19,45.23,45.15,45.15,16587.0,34.858,34.8889,34.8272,34.8272,16587.0
2016-04-29 11:00:00,45.15,45.18,45.08,45.1,20068.0,34.8272,34.8503,34.7732,34.7886,20068.0
2016-04-29 11:05:00,45.1,45.11,45.07,45.09,9082.0,34.7886,34.7963,34.7654,34.7809,9082.0
2016-04-29 11:10:00,45.1,45.26,45.1,45.26,26236.0,34.7886,34.912,34.7886,34.912,26236.0
2016-04-29 11:15:00,45.24,45.27,45.21,45.22,16756.0,34.8966,34.9197,34.8734,34.8812,16756.0
2016-04-29 11:20:00,45.23,45.3,45.19,45.19,35912.0,34.8889,34.9429,34.858,34.858,35912.0
2016-04-29 11:25:00,45.19,45.21,45.14,45.18,16010.0,34.858,34.8734,34.8194,34.8503,16010.0
2016-04-29 11:30:00,45.17,45.25,45.13,45.13,85919.0,34.8426,34.9043,34.8117,34.8117,85919.0
2016-04-29 11:35:00,45.12,45.12,45.03,45.03,19821.0,34.804,34.804,34.7346,34.7346,19821.0
2016-04-29 11:40:00,45.03,45.08,45.01,45.05,9706.0,34.7346,34.7732,34.7192,34.75,9706.0
2016-04-29 11:45:00,45.04,45.09,45.01,45.08,15547.0,34.7423,34.7809,34.7192,34.7732,15547.0
2016-04-29 11:50:00,45.09,45.13,45.07,45.09,18285.0,34.7809,34.8117,34.7654,34.7809,18285.0
2016-04-29 11:55:00,45.08,45.08,45.03,45.06,11188.0,34.7732,34.7732,34.7346,34.7577,11188.0
2016-04-29 12:00:00,45.05,45.09,45.0,45.02,20777.0,34.75,34.7809,34.7115,34.7269,20777.0
2016-04-29 12:05:00,45.02,45.05,45.0,45.03,19911.0,34.7269,34.75,34.7115,34.7346,19911.0
2016-04-29 12:10:00,45.02,45.03,44.97,44.98,22537.0,34.7269,34.7346,34.6883,34.696,22537.0
2016-04-29 12:15:00,44.98,45.03,44.96,45.0,17697.0,34.696,34.7346,34.6806,34.7115,17697.0
2016-04-29 12:20:00,45.01,45.06,45.0,45.04,17312.0,34.7192,34.7577,34.7115,34.7423,17312.0
2016-04-29 12:25:00,45.04,45.17,45.03,45.15,20193.0,34.7423,34.8426,34.7346,34.8272,20193.0
2016-04-29 12:30:00,45.15,45.25,45.13,45.24,54055.0,34.8272,34.9043,34.8117,34.8966,54055.0
2016-04-29 12:35:00,45.23,45.29,45.21,45.21,232057.0,34.8889,34.9351,34.8734,34.8734,232057.0
2016-04-29 12:40:00,45.21,45.21,45.17,45.18,30734.0,34.8734,34.8734,34.8426,34.8503,30734.0
2016-04-29 12:45:00,45.18,45.23,45.16,45.23,17403.0,34.8503,34.8889,34.8349,34.8889,17403.0
2016-04-29 12:50:00,45.22,45.25,45.2,45.21,8619.0,34.8812,34.9043,34.8657,34.8734,8619.0
2016-04-29 12:55:00,45.22,45.23,45.15,45.15,14096.0,34.8812,34.8889,34.8272,34.8272,14096.0
2016-04-29 13:00:00,45.16,45.17,45.1,45.11,24789.0,34.8349,34.8426,34.7886,34.7963,24789.0
2016-04-29 13:05:00,45.1,45.15,45.1,45.14,12015.0,34.7886,34.8272,34.7886,34.8194,12015.0
2016-04-29 13:10:00,45.12,45.17,45.11,45.16,10009.0,34.804,34.8426,34.7963,34.8349,10009.0
2016-04-29 13:15:00,45.16,45.16,45.14,45.16,5932.0,34.8349,34.8349,34.8194,34.8349,5932.0
2016-04-29 13:20:00,45.15,45.15,45.06,45.08,14694.0,34.8272,34.8272,34.7577,34.7732,14694.0
2016-04-29 13:25:00,45.08,45.1,45.07,45.09,10545.0,34.7732,34.7886,34.7654,34.7809,10545.0
2016-04-29 13:30:00,45.09,45.11,45.06,45.07,24638.0,34.7809,34.7963,34.7577,34.7654,24638.0
2016-04-29 13:35:00,45.07,45.09,45.0,45.0,14976.0,34.7654,34.7809,34.7115,34.7115,14976.0
2016-04-29 13:40:00,45.0,45.01,44.99,44.99,11304.0,34.7115,34.7192,34.7037,34.7037,11304.0
2016-04-29 13:45:00,44.99,45.0,44.95,44.97,16628.0,34.7037,34.7115,34.6729,34.6883,16628.0
2016-04-29 13:50:00,44.97,44.98,44.92,44.96,22493.0,34.6883,34.696,34.6497,34.6806,22493.0
2016-04-29 13:55:00,44.96,44.97,44.92,44.93,10614.0,34.6806,34.6883,34.6497,34.6575,10614.0
2016-04-29 14:00:00,44.93,44.96,44.92,44.94,19027.0,34.6575,34.6806,34.6497,34.6652,19027.0
2016-04-29 14:05:00,44.94,44.94,44.9,44.9,17291.0,34.6652,34.6652,34.6343,34.6343,17291.0
2016-04-29 14:10:00,44.9,44.91,44.83,44.83,13150.0,34.6343,34.642,34.5803,34.5803,13150.0
2016-04-29 14:15:00,44.82,44.87,44.79,44.87,16406.0,34.5726,34.6112,34.5495,34.6112,16406.0
2016-04-29 14:20:00,44.86,44.92,44.84,44.9,13845.0,34.6035,34.6497,34.588,34.6343,13845.0
2016-04-29 14:25:00,44.89,44.97,44.89,44.95,10726.0,34.6266,34.6883,34.6266,34.6729,10726.0
2016-04-29 14:30:00,44.95,44.97,44.93,44.94,24200.0,34.6729,34.6883,34.6575,34.6652,24200.0
2016-04-29 14:35:00,44.94,44.97,44.93,44.96,31057.0,34.6652,34.6883,34.6575,34.6806,31057.0
2016-04-29 14:40:00,44.95,45.0,44.95,45.0,25315.0,34.6729,34.7115,34.6729,34.7115,25315.0
2016-04-29 14:45:00,45.0,45.1,44.99,45.1,38111.0,34.7115,34.7886,34.7037,34.7886,38111.0
2016-04-29 14:50:00,45.1,45.1,45.05,45.08,33786.0,34.7886,34.7886,34.75,34.7732,33786.0
2016-04-29 14:55:00,45.08,45.08,45.05,45.05,24377.0,34.7732,34.7732,34.75,34.75,24377.0
2016-04-29 15:00:00,45.04,45.14,45.04,45.12,37334.0,34.7423,34.8194,34.7423,34.804,37334.0
2016-04-29 15:05:00,45.12,45.19,45.11,45.15,27883.0,34.804,34.858,34.7963,34.8272,27883.0
2016-04-29 15:10:00,45.15,45.16,45.12,45.15,13824.0,34.8272,34.8349,34.804,34.8272,13824.0
2016-04-29 15:15:00,45.15,45.21,45.14,45.2,26032.0,34.8272,34.8734,34.8194,34.8657,26032.0
2016-04-29 15:20:00,45.2,45.24,45.16,45.21,26002.0,34.8657,34.8966,34.8349,34.8734,26002.0
2016-04-29 15:25:00,45.2,45.2,45.15,45.16,29767.0,34.8657,34.8657,34.8272,34.8349,29767.0
2016-04-29 15:30:00,45.16,45.34,45.16,45.3,58656.0,34.8349,34.9737,34.8349,34.9429,58656.0
2016-04-29 15:35:00,45.3,45.36,45.29,45.33,85454.0,34.9429,34.9891,34.9351,34.966,85454.0
2016-04-29 15:40:00,45.33,45.41,45.32,45.41,100990.0,34.966,35.0277,34.9583,35.0277,100990.0
2016-04-29 15:45:00,45.41,45.52,45.4,45.43,175179.0,35.0277,35.1126,35.02,35.0431,175179.0
2016-04-29 15:50:00,45.43,45.44,45.4,45.44,131218.0,35.0431,35.0509,35.02,35.0509,131218.0
2016-04-29 15:55:00,45.45,45.5,45.36,45.4,472977.0,35.0586,35.0971,34.9891,35.02,472977.0
2016-05-02 09:30:00,45.47,45.89,45.47,45.78,53304.0,35.074,35.398,35.074,35.3131,53304.0
2016-05-02 09:35:00,45.81,46.07,45.81,46.04,12467.0,35.3363,35.5368,35.3363,35.5137,12467.0
2016-05-02 09:40:00,46.06,46.09,45.83,45.85,13938.0,35.5291,35.5522,35.3517,35.3671,13938.0
2016-05-02 09:45:00,45.84,45.84,45.69,45.73,17858.0,35.3594,35.3594,35.2437,35.2745,17858.0
2016-05-02 09:50:00,45.75,45.75,45.65,45.73,15674.0,35.29,35.29,35.2128,35.2745,15674.0
2016-05-02 09:55:00,45.73,45.82,45.68,45.7,19535.0,35.2745,35.344,35.236,35.2514,19535.0
2016-05-02 10:00:00,45.73,45.89,45.7,45.83,20785.0,35.2745,35.398,35.2514,35.3517,20785.0
2016-05-02 10:05:00,45.84,45.86,45.76,45.77,14743.0,35.3594,35.3748,35.2977,35.3054,14743.0
2016-05-02 10:10:00,45.75,45.82,45.74,45.81,10289.0,35.29,35.344,35.2823,35.3363,10289.0
2016-05-02 10:15:00,45.82,45.93,45.82,45.88,10750.0,35.344,35.4288,35.344,35.3903,10750.0
2016-05-02 10:20:00,45.87,45.97,45.84,45.93,21757.0,35.3825,35.4597,35.3594,35.4288,21757.0
2016-05-02 10:25:00,45.93,45.96,45.91,45.93,28405.0,35.4288,35.452,35.4134,35.4288,28405.0
2016-05-02 10:30:00,45.93,45.94,45.88,45.91,15175.0,35.4288,35.4365,35.3903,35.4134,15175.0
2016-05-02 10:35:00,45.9,45.92,45.81,45.81,44234.0,35.4057,35.4211,35.3363,35.3363,44234.0
2016-05-02 10:40:00,45.82,45.86,45.8,45.8,9532.0,35.344,35.3748,35.3285,35.3285,9532.0
2016-05-02 10:45:00,45.8,45.81,45.77,45.79,10682.0,35.3285,35.3363,35.3054,35.3208,10682.0
2016-05-02 10:50:00,45.79,45.79,45.73,45.77,11180.0,35.3208,35.3208,35.2745,35.3054,11180.0
2016-05-02 10:55:00,45.76,45.85,45.72,45.84,29044.0,35.2977,35.3671,35.2668,35.3594,29044.0
2016-05-02 11:00:00,45.83,45.84,45.74,45.74,10489.0,35.3517,35.3594,35.2823,35.2823,10489.0
2016-05-02 11:05:00,45.74,45.81,45.71,45.8,52259.0,35.2823,35.3363,35.2591,35.3285,52259.0
2016-05-02 11:10:00,45.81,45.84,45.73,45.76,11472.0,35.3363,35.3594,35.2745,35.2977,11472.0
2016-05-02 11:15:00,45.79,45.84,45.77,45.8,27610.0,35.3208,35.3594,35.3054,35.3285,27610.0
2016-05-02 11:20:00,45.8,45.8,45.76,45.77,29480.0,35.3285,35.3285,35.2977,35.3054,29480.0
2016-05-02 11:25:00,45.78,45.79,45.76,45.79,10901.0,35.3131,35.3208,35.2977,35.3208,10901.0
2016-05-02 11:30:00,45.8,45.84,45.78,45.84,14090.0,35.3285,35.3594,35.3131,35.3594,14090.0
2016-05-02 11:35:00,45.84,45.87,45.82,45.84,4962.0,35.3594,35.3825,35.344,35.3594,4962.0
2016-05-02 11:40:00,45.83,45.84,45.76,45.76,6261.0,35.3517,35.3594,35.2977,35.2977,6261.0
2016-05-02 11:45:00,45.75,45.76,45.72,45.75,63311.0,35.29,35.2977,35.2668,35.29,63311.0
2016-05-02 11:50:00,45.75,45.77,45.72,45.76,26641.0,35.29,35.3054,35.2668,35.2977,26641.0
2016-05-02 11:55:00,45.76,45.78,45.72,45.75,32132.0,35.2977,35.3131,35.2668,35.29,32132.0
2016-05-02 12:00:00,45.76,45.78,45.75,45.77,21207.0,35.2977,35.3131,35.29,35.3054,21207.0
2016-05-02 12:05:00,45.77,45.78,45.75,45.76,15679.0,35.3054,35.3131,35.29,35.2977,15679.0
2016-05-02 12:10:00,45.76,45.8,45.76,45.8,14629.0,35.2977,35.3285,35.2977,35.3285,14629.0
2016-05-02 12:15:00,45.8,45.84,45.8,45.83,19620.0,35.3285,35.3594,35.3285,35.3517,19620.0
2016-05-02 12:20:00,45.83,45.85,45.82,45.84,6314.0,35.3517,35.3671,35.344,35.3594,6314.0
2016-05-02 12:25:00,45.85,45.87,45.84,45.85,16364.0,35.3671,35.3825,35.3594,35.3671,16364.0
2016-05-02 12:30:00,45.85,45.88,45.84,45.84,8305.0,35.3671,35.3903,35.3594,35.3594,8305.0
2016-05-02 12:35:00,45.85,45.89,45.85,45.89,20633.0,35.3671,35.398,35.3671,35.398,20633.0
2016-05-02 12:40:00,45.9,45.95,45.9,45.95,8180.0,35.4057,35.4443,35.4057,35.4443,8180.0
2016-05-02 12:45:00,45.94,45.96,45.93,45.96,14859.0,35.4365,35.452,35.4288,35.452,14859.0
2016-05-02 12:50:00,45.96,46.0,45.95,45.98,7543.0,35.452,35.4828,35.4443,35.4674,7543.0
2016-05-02 12:55:00,45.98,46.03,45.98,46.03,7912.0,35.4674,35.506,35.4674,35.506,7912.0
2016-05-02 13:00:00,46.03,46.03,45.97,45.97,4512.0,35.506,35.506,35.4597,35.4597,4512.0
2016-05-02 13:05:00,45.97,46.0,45.95,46.0,30903.0,35.4597,35.4828,35.4443,35.4828,30903.0
2016-05-02 13:10:00,45.99,46.04,45.99,46.0,23536.0,35.4751,35.5137,35.4751,35.4828,23536.0
2016-05-02 13:15:00,46.0,46.0,45.97,46.0,6259.0,35.4828,35.4828,35.4597,35.4828,6259.0
2016-05-02 13:20:00,46.0,46.02,45.97,45.98,10900.0,35.4828,35.4982,35.4597,35.4674,10900.0
2016-05-02 13:25:00,45.99,46.01,45.95,46.01,7351.0,35.4751,35.4905,35.4443,35.4905,7351.0
2016-05-02 13:30:00,45.99,46.02,45.99,45.99,3665.0,35.4751,35.4982,35.4751,35.4751,3665.0
2016-05-02 13:35:00,45.99,46.02,45.98,45.98,10616.0,35.4751,35.4982,35.4674,35.4674,10616.0
2016-05-02 13:40:00,45.98,46.03,45.97,46.03,8113.0,35.4674,35.506,35.4597,35.506,8113.0
2016-05-02 13:45:00,46.04,46.05,46.02,46.04,7529.0,35.5137,35.5214,35.4982,35.5137,7529.0
2016-05-02 13:50:00,46.04,46.04,46.02,46.02,9626.0,35.5137,35.5137,35.4982,35.4982,9626.0
2016-05-02 13:55:00,46.02,46.02,45.97,45.97,7177.0,35.4982,35.4982,35.4597,35.4597,7177.0
2016-05-02 14:00:00,45.98,45.99,45.96,45.97,7130.0,35.4674,35.4751,35.452,35.4597,7130.0
2016-05-02 14:05:00,45.97,45.98,45.88,45.88,11461.0,35.4597,35.4674,35.3903,35.3903,11461.0
2016-05-02 14:10:00,45.89,45.93,45.87,45.91,14893.0,35.398,35.4288,35.3825,35.4134,14893.0
2016-05-02 14:15:00,45.91,45.92,45.85,45.85,6893.0,35.4134,35.4211,35.3671,35.3671,6893.0
2016-05-02 14:20:00,45.86,45.89,45.84,45.89,10948.0,35.3748,35.398,35.3594,35.398,10948.0
2016-05-02 14:25:00,45.89,45.89,45.83,45.87,28233.0,35.398,35.398,35.3517,35.3825,28233.0
2016-05-02 14:30:00,45.87,45.88,45.84,45.85,41360.0,35.3825,35.3903,35.3594,35.3671,41360.0
2016-05-02 14:35:00,45.85,45.88,45.84,45.85,26995.0,35.3671,35.3903,35.3594,35.3671,26995.0
2016-05-02 14:40:00,45.85,45.94,45.85,45.94,20300.0,35.3671,35.4365,35.3671,35.4365,20300.0
2016-05-02 14:45:00,45.93,45.94,45.9,45.91,20515.0,35.4288,35.4365,35.4057,35.4134,20515.0
2016-05-02 14:50:00,45.91,45.92,45.89,45.9,30887.0,35.4134,35.4211,35.398,35.4057,30887.0
2016-05-02 14:55:00,45.9,45.93,45.89,45.93,13119.0,35.4057,35.4288,35.398,35.4288,13119.0
2016-05-02 15:00:00,45.92,46.02,45.92,46.02,17708.0,35.4211,35.4982,35.4211,35.4982,17708.0
2016-05-02 15:05:00,46.01,46.05,46.0,46.03,35147.0,35.4905,35.5214,35.4828,35.506,35147.0
2016-05-02 15:10:00,46.02,46.06,46.02,46.04,20802.0,35.4982,35.5291,35.4982,35.5137,20802.0
2016-05-02 15:15:00,46.05,46.05,46.01,46.02,29101.0,35.5214,35.5214,35.4905,35.4982,29101.0
2016-05-02 15:20:00,46.02,46.02,45.97,46.01,45165.0,35.4982,35.4982,35.4597,35.4905,45165.0
2016-05-02 15:25:00,46.0,46.02,46.0,46.01,36948.0,35.4828,35.4982,35.4828,35.4905,36948.0
2016-05-02 15:30:00,46.01,46.06,46.0,46.05,41031.0,35.4905,35.5291,35.4828,35.5214,41031.0
2016-05-02 15:35:00,46.05,46.09,46.04,46.05,19385.0,35.5214,35.5522,35.5137,35.5214,19385.0
2016-05-02 15:40:00,46.05,46.08,46.02,46.05,45688.0,35.5214,35.5445,35.4982,35.5214,45688.0
2016-05-02 15:45:00,46.04,46.08,46.03,46.03,95432.0,35.5137,35.5445,35.506,35.506,95432.0
2016-05-02 15:50:00,46.04,46.06,46.02,46.04,30705.0,35.5137,35.5291,35.4982,35.5137,30705.0
2016-05-02 15:55:00,46.05,46.09,45.99,46.0,128184.0,35.5214,35.5522,35.4751,35.4828,128184.0
2016-05-03 09:30:00,45.81,45.92,45.66,45.68,24887.0,35.3363,35.4211,35.2206,35.236,24887.0
2016-05-03 09:35:00,45.69,45.87,45.69,45.8,2473.0,35.2437,35.3825,35.2437,35.3285,2473.0
2016-05-03 09:40:00,45.79,45.9,45.78,45.9,10580.0,35.3208,35.4057,35.3131,35.4057,10580.0
2016-05-03 09:45:00,45.88,45.99,45.86,45.99,33189.0,35.3903,35.4751,35.3748,35.4751,33189.0
2016-05-03 09:50:00,45.98,46.0,45.92,45.97,32101.0,35.4674,35.4828,35.4211,35.4597,32101.0
2016-05-03 09:55:00,45.96,45.96,45.85,45.93,18576.0,35.452,35.452,35.3671,35.4288,18576.0
2016-05-03 10:00:00,45.93,45.95,45.84,45.86,18793.0,35.4288,35.4443,35.3594,35.3748,18793.0
2016-05-03 10:05:00,45.85,45.86,45.79,45.86,19949.0,35.3671,35.3748,35.3208,35.3748,19949.0
2016-05-03 10:10:00,45.87,45.89,45.82,45.86,20298.0,35.3825,35.398,35.344,35.3748,20298.0
2016-05-03 10:15:00,45.85,45.92,45.81,45.91,16389.0,35.3671,35.4211,35.3363,35.4134,16389.0
2016-05-03 10:20:00,45.91,45.92,45.88,45.9,21078.0,35.4134,35.4211,35.3903,35.4057,21078.0
2016-05-03 10:25:00,45.91,45.91,45.86,45.9,10902.0,35.4134,35.4134,35.3748,35.4057,10902.0
2016-05-03 10:30:00,45.9,45.9,45.8,45.8,9844.0,35.4057,35.4057,35.3285,35.3285,9844.0
2016-05-03 10:35:00,45.81,45.86,45.79,45.8,14762.0,35.3363,35.3748,35.3208,35.3285,14762.0
2016-05-03 10:40:00,45.8,45.88,45.8,45.88,17271.0,35.3285,35.3903,35.3285,35.3903,17271.0
2016-05-03 10:45:00,45.88,45.88,45.77,45.8,13789.0,35.3903,35.3903,35.3054,35.3285,13789.0
2016-05-03 10:50:00,45.8,45.86,45.78,45.82,15504.0,35.3285,35.3748,35.3131,35.344,15504.0
2016-05-03 10:55:00,45.83,45.88,45.81,45.82,10890.0,35.3517,35.3903,35.3363,35.344,10890.0
2016-05-03 11:00:00,45.82,45.84,45.77,45.8,30859.0,35.344,35.3594,35.3054,35.3285,30859.0
2016-05-03 11:05:00,45.8,45.81,45.72,45.73,18571.0,35.3285,35.3363,35.2668,35.2745,18571.0
2016-05-03 11:10:00,45.72,45.81,45.71,45.75,23186.0,35.2668,35.3363,35.2591,35.29,23186.0
2016-05-03 11:15:00,45.75,45.75,45.65,45.67,8731.0,35.29,35.29,35.2128,35.2283,8731.0
2016-05-03 11:20:00,45.66,45.67,45.55,45.55,10553.0,35.2206,35.2283,35.1357,35.1357,10553.0
2016-05-03 11:25:00,45.56,45.57,45.52,45.53,17795.0,35.1434,35.1511,35.1126,35.1203,17795.0
2016-05-03 11:30:00,45.53,45.58,45.52,45.58,20632.0,35.1203,35.1588,35.1126,35.1588,20632.0
2016-05-03 11:35:00,45.58,45.69,45.57,45.67,28141.0,35.1588,35.2437,35.1511,35.2283,28141.0
2016-05-03 11:40:00,45.67,45.71,45.66,45.71,6240.0,35.2283,35.2591,35.2206,35.2591,6240.0
2016-05-03 11:45:00,45.72,45.77,45.72,45.75,14290.0,35.2668,35.3054,35.2668,35.29,14290.0
2016-05-03 11:50:00,45.76,45.78,45.72,45.75,31175.0,35.2977,35.3131,35.2668,35.29,31175.0
2016-05-03 11:55:00,45.75,45.8,45.72,45.77,24140.0,35.29,35.3285,35.2668,35.3054,24140.0
2016-05-03 12:00:00,45.75,45.76,45.69,45.69,10375.0,35.29,35.2977,35.2437,35.2437,10375.0
2016-05-03 12:05:00,45.7,45.7,45.65,45.67,17161.0,35.2514,35.2514,35.2128,35.2283,17161.0
2016-05-03 12:10:00,45.66,45.67,45.62,45.63,12050.0,35.2206,35.2283,35.1897,35.1974,12050.0
2016-05-03 12:15:00,45.63,45.67,45.63,45.64,12894.0,35.1974,35.2283,35.1974,35.2051,12894.0
2016-05-03 12:20:00,45.64,45.66,45.6,45.65,39571.0,35.2051,35.2206,35.1743,35.2128,39571.0
2016-05-03 12:25:00,45.66,45.66,45.62,45.62,14024.0,35.2206,35.2206,35.1897,35.1897,14024.0
2016-05-03 12:30:00,45.62,45.67,45.61,45.64,28625.0,35.1897,35.2283,35.182,35.2051,28625.0
2016-05-03 12:35:00,45.63,45.65,45.62,45.64,7316.0,35.1974,35.2128,35.1897,35.2051,7316.0
2016-05-03 12:40:00,45.64,45.65,45.62,45.63,6236.0,35.2051,35.2128,35.1897,35.1974,6236.0
2016-05-03 12:45:00,45.63,45.66,45.6,45.66,12527.0,35.1974,35.2206,35.1743,35.2206,12527.0
2016-05-03 12:50:00,45.65,45.69,45.63,45.63,7626.0,35.2128,35.2437,35.1974,35.1974,7626.0
2016-05-03 12:55:00,45.63,45.67,45.62,45.65,8726.0,35.1974,35.2283,35.1897,35.2128,8726.0
2016-05-03 13:00:00,45.66,45.71,45.65,45.69,15176.0,35.2206,35.2591,35.2128,35.2437,15176.0
2016-05-03 13:05:00,45.7,45.76,45.68,45.74,9119.0,35.2514,35.2977,35.236,35.2823,9119.0
2016-05-03 13:10:00,45.73,45.75,45.72,45.73,7799.0,35.2745,35.29,35.2668,35.2745,7799.0
2016-05-03 13:15:00,45.73,45.74,45.7,45.71,9117.0,35.2745,35.2823,35.2514,35.2591,9117.0
2016-05-03 13:20:00,45.7,45.73,45.69,45.73,10385.0,35.2514,35.2745,35.2437,35.2745,10385.0
2016-05-03 13:25:00,45.73,45.76,45.72,45.75,7530.0,35.2745,35.2977,35.2668,35.29,7530.0
2016-05-03 13:30:00,45.76,45.8,45.75,45.75,15903.0,35.2977,35.3285,35.29,35.29,15903.0
2016-05-03 13:35:00,45.75,45.82,45.74,45.8,45495.0,35.29,35.344,35.2823,35.3285,45495.0
2016-05-03 13:40:00,45.8,45.82,45.76,45.76,12549.0,35.3285,35.344,35.2977,35.2977,12549.0
2016-05-03 13:45:00,45.77,45.81,45.76,45.79,9166.0,35.3054,35.3363,35.2977,35.3208,9166.0
2016-05-03 13:50:00,45.79,45.82,45.78,45.8,8627.0,35.3208,35.344,35.3131,35.3285,8627.0
2016-05-03 13:55:00,45.81,45.85,45.8,45.82,12867.0,35.3363,35.3671,35.3285,35.344,12867.0
2016-05-03 14:00:00,45.81,45.82,45.73,45.73,19666.0,35.3363,35.344,35.2745,35.2745,19666.0
2016-05-03 14:05:00,45.73,45.78,45.73,45.77,6573.0,35.2745,35.3131,35.2745,35.3054,6573.0
2016-05-03 14:10:00,45.78,45.78,45.74,45.75,11007.0,35.3131,35.3131,35.2823,35.29,11007.0
2016-05-03 14:15:00,45.74,45.76,45.7,45.7,13579.0,35.2823,35.2977,35.2514,35.2514,13579.0
2016-05-03 14:20:00,45.7,45.72,45.67,45.7,12239.0,35.2514,35.2668,35.2283,35.2514,12239.0
2016-05-03 14:25:00,45.69,45.7,45.66,45.69,13500.0,35.2437,35.2514,35.2206,35.2437,13500.0
2016-05-03 14:30:00,45.7,45.73,45.69,45.7,18307.0,35.2514,35.2745,35.2437,35.2514,18307.0
2016-05-03 14:35:00,45.71,45.74,45.7,45.72,17921.0,35.2591,35.2823,35.2514,35.2668,17921.0
2016-05-03 14:40:00,45.72,45.72,45.68,45.69,12001.0,35.2668,35.2668,35.236,35.2437,12001.0
2016-05-03 14:45:00,45.68,45.69,45.63,45.64,25245.0,35.236,35.2437,35.1974,35.2051,25245.0
2016-05-03 14:50:00,45.64,45.65,45.63,45.63,11651.0,35.2051,35.2128,35.1974,35.1974,11651.0
2016-05-03 14:55:00,45.63,45.64,45.59,45.64,16494.0,35.1974,35.2051,35.1666,35.2051,16494.0
2016-05-03 15:00:00,45.64,45.67,45.62,45.63,21197.0,35.2051,35.2283,35.1897,35.1974,21197.0
2016-05-03 15:05:00,45.63,45.66,45.63,45.64,14487.0,35.1974,35.2206,35.1974,35.2051,14487.0
2016-05-03 15:10:00,45.65,45.65,45.58,45.59,14080.0,35.2128,35.2128,35.1588,35.1666,14080.0
2016-05-03 15:15:00,45.59,45.61,45.57,45.61,19846.0,35.1666,35.182,35.1511,35.182,19846.0
2016-05-03 15:20:00,45.59,45.63,45.59,45.62,32628.0,35.1666,35.1974,35.1666,35.1897,32628.0
2016-05-03 15:25:00,45.62,45.65,45.59,45.59,25452.0,35.1897,35.2128,35.1666,35.1666,25452.0
2016-05-03 15:30:00,45.58,45.61,45.54,45.58,62562.0,35.1588,35.182,35.128,35.1588,62562.0
2016-05-03 15:35:00,45.57,45.58,45.53,45.55,28357.0,35.1511,35.1588,35.1203,35.1357,28357.0
2016-05-03 15:40:00,45.56,45.6,45.53,45.55,75104.0,35.1434,35.1743,35.1203,35.1357,75104.0
2016-05-03 15:45:00,45.55,45.61,45.54,45.6,72485.0,35.1357,35.182,35.128,35.1743,72485.0
2016-05-03 15:50:00,45.61,45.65,45.6,45.65,58841.0,35.182,35.2128,35.1743,35.2128,58841.0
2016-05-03 15:55:00,45.65,45.66,45.6,45.63,113759.0,35.2128,35.2206,35.1743,35.1974,113759.0
2016-05-04 09:30:00,45.22,45.41,44.77,45.32,36407.0,34.8812,35.0277,34.534,34.9583,36407.0
2016-05-04 09:35:00,45.38,45.58,45.38,45.53,12182.0,35.0046,35.1588,35.0046,35.1203,12182.0
2016-05-04 09:40:00,45.54,45.54,45.4,45.48,36155.0,35.128,35.128,35.02,35.0817,36155.0
2016-05-04 09:45:00,45.47,45.54,45.41,45.54,12059.0,35.074,35.128,35.0277,35.128,12059.0
2016-05-04 09:50:00,45.55,45.62,45.49,45.61,9935.0,35.1357,35.1897,35.0894,35.182,9935.0
2016-05-04 09:55:00,45.63,45.7,45.56,45.62,9257.0,35.1974,35.2514,35.1434,35.1897,9257.0
2016-05-04 10:00:00,45.63,45.67,45.52,45.52,11353.0,35.1974,35.2283,35.1126,35.1126,11353.0
2016-05-04 10:05:00,45.51,45.53,45.46,45.51,16882.0,35.1048,35.1203,35.0663,35.1048,16882.0
2016-05-04 10:10:00,45.51,45.66,45.5,45.6,30989.0,35.1048,35.2206,35.0971,35.1743,30989.0
2016-05-04 10:15:00,45.6,45.61,45.56,45.59,10776.0,35.1743,35.182,35.1434,35.1666,10776.0
2016-05-04 10:20:00,45.59,45.6,45.55,45.57,14786.0,35.1666,35.1743,35.1357,35.1511,14786.0
2016-05-04 10:25:00,45.57,45.58,45.49,45.5,25941.0,35.1511,35.1588,35.0894,35.0971,25941.0
2016-05-04 10:30:00,45.48,45.6,45.46,45.59,46404.0,35.0817,35.1743,35.0663,35.1666,46404.0
2016-05-04 10:35:00,45.59,45.63,45.55,45.56,28222.0,35.1666,35.1974,35.1357,35.1434,28222.0
2016-05-04 10:40:00,45.56,45.56,45.51,45.55,28917.0,35.1434,35.1434,35.1048,35.1357,28917.0
2016-05-04 10:45:00,45.55,45.6,45.53,45.57,30308.0,35.1357,35.1743,35.1203,35.1511,30308.0
2016-05-04 10:50:00,45.58,45.59,45.51,45.55,16500.0,35.1588,35.1666,35.1048,35.1357,16500.0
2016-05-04 10:55:00,45.55,45.64,45.54,45.64,24088.0,35.1357,35.2051,35.128,35.2051,24088.0
2016-05-04 11:00:00,45.64,45.68,45.62,45.67,38798.0,35.2051,35.236,35.1897,35.2283,38798.0
2016-05-04 11:05:00,45.67,45.72,45.65,45.71,8457.0,35.2283,35.2668,35.2128,35.2591,8457.0
2016-05-04 11:10:00,45.7,45.79,45.7,45.74,17403.0,35.2514,35.3208,35.2514,35.2823,17403.0
2016-05-04 11:15:00,45.75,45.77,45.72,45.74,10612.0,35.29,35.3054,35.2668,35.2823,10612.0
2016-05-04 11:20:00,45.73,45.74,45.7,45.74,12064.0,35.2745,35.2823,35.2514,35.2823,12064.0
2016-05-04 11:25:00,45.73,45.75,45.72,45.72,9490.0,35.2745,35.29,35.2668,35.2668,9490.0
2016-05-04 11:30:00,45.74,45.77,45.7,45.71,10613.0,35.2823,35.3054,35.2514,35.2591,10613.0
2016-05-04 11:35:00,45.72,45.74,45.67,45.73,11682.0,35.2668,35.2823,35.2283,35.2745,11682.0
2016-05-04 11:40:00,45.73,45.75,45.71,45.75,12082.0,35.2745,35.29,35.2591,35.29,12082.0
2016-05-04 11:45:00,45.76,45.88,45.75,45.88,7767.0,35.2977,35.3903,35.29,35.3903,7767.0
2016-05-04 11:50:00,45.87,45.98,45.87,45.87,74769.0,35.3825,35.4674,35.3825,35.3825,74769.0
2016-05-04 11:55:00,45.87,45.87,45.79,45.79,16746.0,35.3825,35.3825,35.3208,35.3208,16746.0
2016-05-04 12:00:00,45.78,45.87,45.77,45.86,19391.0,35.3131,35.3825,35.3054,35.3748,19391.0
2016-05-04 12:05:00,45.86,45.92,45.86,45.87,18593.0,35.3748,35.4211,35.3748,35.3825,18593.0
2016-05-04 12:10:00,45.88,45.9,45.87,45.89,9950.0,35.3903,35.4057,35.3825,35.398,9950.0
2016-05-04 12:15:00,45.89,45.89,45.86,45.88,31176.0,35.398,35.398,35.3748,35.3903,31176.0
2016-05-04 12:20:00,45.87,45.9,45.86,45.9,25319.0,35.3825,35.4057,35.3748,35.4057,25319.0
2016-05-04 12:25:00,45.9,45.94,45.89,45.89,12875.0,35.4057,35.4365,35.398,35.398,12875.0
2016-05-04 12:30:00,45.9,45.91,45.88,45.88,6410.0,35.4057,35.4134,35.3903,35.3903,6410.0
2016-05-04 12:35:00,45.89,45.92,45.87,45.9,44609.0,35.398,35.4211,35.3825,35.4057,44609.0
2016-05-04 12:40:00,45.9,45.92,45.85,45.91,57299.0,35.4057,35.4211,35.3671,35.4134,57299.0
2016-05-04 12:45:00,45.91,45.91,45.86,45.87,28623.0,35.4134,35.4134,35.3748,35.3825,28623.0
2016-05-04 12:50:00,45.87,45.88,45.84,45.84,13778.0,35.3825,35.3903,35.3594,35.3594,13778.0
2016-05-04 12:55:00,45.84,45.85,45.81,45.82,10199.0,35.3594,35.3671,35.3363,35.344,10199.0
2016-05-04 13:00:00,45.82,45.83,45.79,45.82,19875.0,35.344,35.3517,35.3208,35.344,19875.0
2016-05-04 13:05:00,45.82,45.83,45.79,45.8,19589.0,35.344,35.3517,35.3208,35.3285,19589.0
2016-05-04 13:10:00,45.8,45.84,45.8,45.8,8110.0,35.3285,35.3594,35.3285,35.3285,8110.0
2016-05-04 13:15:00,45.8,45.83,45.8,45.8,27230.0,35.3285,35.3517,35.3285,35.3285,27230.0
2016-05-04 13:20:00,45.8,45.82,45.78,45.82,10142.0,35.3285,35.344,35.3131,35.344,10142.0
2016-05-04 13:25:00,45.82,45.86,45.81,45.83,9375.0,35.344,35.3748,35.3363,35.3517,9375.0
2016-05-04 13:30:00,45.83,45.84,45.79,45.81,6515.0,35.3517,35.3594,35.3208,35.3363,6515.0
2016-05-04 13:35:00,45.82,45.86,45.81,45.84,9304.0,35.344,35.3748,35.3363,35.3594,9304.0
2016-05-04 13:40:00,45.84,45.85,45.81,45.81,9740.0,35.3594,35.3671,35.3363,35.3363,9740.0
2016-05-04 13:45:00,45.81,45.83,45.79,45.8,13673.0,35.3363,35.3517,35.3208,35.3285,13673.0
2016-05-04 13:50:00,45.81,45.83,45.8,45.8,5814.0,35.3363,35.3517,35.3285,35.3285,5814.0
2016-05-04 13:55:00,45.81,45.81,45.74,45.74,14411.0,35.3363,35.3363,35.2823,35.2823,14411.0
2016-05-04 14:00:00,45.75,45.77,45.73,45.75,18283.0,35.29,35.3054,35.2745,35.29,18283.0
2016-05-04 14:05:00,45.75,45.75,45.71,45.73,9718.0,35.29,35.29,35.2591,35.2745,9718.0
2016-05-04 14:10:00,45.73,45.76,45.73,45.76,13713.0,35.2745,35.2977,35.2745,35.2977,13713.0
2016-05-04 14:15:00,45.76,45.87,45.76,45.85,19874.0,35.2977,35.3825,35.2977,35.3671,19874.0
2016-05-04 14:20:00,45.84,45.87,45.83,45.86,15979.0,35.3594,35.3825,35.3517,35.3748,15979.0
2016-05-04 14:25:00,45.86,45.86,45.83,45.84,11369.0,35.3748,35.3748,35.3517,35.3594,11369.0
2016-05-04 14:30:00,45.84,45.86,45.83,45.86,7801.0,35.3594,35.3748,35.3517,35.3748,7801.0
2016-05-04 14:35:00,45.87,45.87,45.84,45.87,14980.0,35.3825,35.3825,35.3594,35.3825,14980.0
2016-05-04 14:40:00,45.87,45.87,45.83,45.83,9228.0,35.3825,35.3825,35.3517,35.3517,9228.0
2016-05-04 14:45:00,45.84,45.87,45.83,45.87,8860.0,35.3594,35.3825,35.3517,35.3825,8860.0
2016-05-04 14:50:00,45.87,45.9,45.86,45.89,12706.0,35.3825,35.4057,35.3748,35.398,12706.0
2016-05-04 14:55:00,45.89,45.89,45.85,45.85,16568.0,35.398,35.398,35.3671,35.3671,16568.0
2016-05-04 15:00:00,45.85,45.86,45.82,45.84,52387.0,35.3671,35.3748,35.344,35.3594,52387.0
2016-05-04 15:05:00,45.84,45.86,45.83,45.86,16132.0,35.3594,35.3748,35.3517,35.3748,16132.0
2016-05-04 15:10:00,45.85,45.89,45.84,45.89,11913.0,35.3671,35.398,35.3594,35.398,11913.0
2016-05-04 15:15:00,45.89,45.9,45.81,45.84,45094.0,35.398,35.4057,35.3363,35.3594,45094.0
2016-05-04 15:20:00,45.84,45.87,45.83,45.86,23116.0,35.3594,35.3825,35.3517,35.3748,23116.0
2016-05-04 15:25:00,45.86,45.89,45.84,45.85,24117.0,35.3748,35.398,35.3594,35.3671,24117.0
2016-05-04 15:30:00,45.86,45.87,45.84,45.86,27122.0,35.3748,35.3825,35.3594,35.3748,27122.0
2016-05-04 15:35:00,45.86,45.88,45.85,45.88,19858.0,35.3748,35.3903,35.3671,35.3903,19858.0
2016-05-04 15:40:00,45.88,45.92,45.88,45.91,38521.0,35.3903,35.4211,35.3903,35.4134,38521.0
2016-05-04 15:45:00,45.9,45.91,45.87,45.88,89536.0,35.4057,35.4134,35.3825,35.3903,89536.0
2016-05-04 15:50:00,45.87,45.9,45.86,45.86,68543.0,35.3825,35.4057,35.3748,35.3748,68543.0
2016-05-04 15:55:00,45.86,45.9,45.85,45.87,178977.0,35.3748,35.4057,35.3671,35.3825,178977.0
2016-05-05 09:30:00,45.82,46.0,45.67,45.77,32365.0,35.344,35.4828,35.2283,35.3054,32365.0
2016-05-05 09:35:00,45.81,46.04,45.81,45.97,5969.0,35.3363,35.5137,35.3363,35.4597,5969.0
2016-05-05 09:40:00,45.97,46.0,45.91,45.93,114479.0,35.4597,35.4828,35.4134,35.4288,114479.0
2016-05-05 09:45:00,45.93,45.93,45.8,45.89,12606.0,35.4288,35.4288,35.3285,35.398,12606.0
2016-05-05 09:50:00,45.89,45.97,45.87,45.97,9072.0,35.398,35.4597,35.3825,35.4597,9072.0
2016-05-05 09:55:00,45.98,46.04,45.91,46.04,8757.0,35.4674,35.5137,35.4134,35.5137,8757.0
2016-05-05 10:00:00,46.03,46.03,45.96,46.01,15638.0,35.506,35.506,35.452,35.4905,15638.0
2016-05-05 10:05:00,46.01,46.07,45.96,46.05,29691.0,35.4905,35.5368,35.452,35.5214,29691.0
2016-05-05 10:10:00,46.05,46.05,45.93,46.03,26375.0,35.5214,35.5214,35.4288,35.506,26375.0
2016-05-05 10:15:00,46.04,46.05,45.97,45.97,15956.0,35.5137,35.5214,35.4597,35.4597,15956.0
2016-05-05 10:20:00,45.97,46.06,45.94,46.06,21611.0,35.4597,35.5291,35.4365,35.5291,21611.0
2016-05-05 10:25:00,46.05,46.06,46.02,46.04,11048.0,35.5214,35.5291,35.4982,35.5137,11048.0
2016-05-05 10:30:00,46.04,46.09,46.02,46.09,13665.0,35.5137,35.5522,35.4982,35.5522,13665.0
2016-05-05 10:35:00,46.08,46.08,45.97,45.98,14375.0,35.5445,35.5445,35.4597,35.4674,14375.0
2016-05-05 10:40:00,45.98,46.02,45.97,45.97,18880.0,35.4674,35.4982,35.4597,35.4597,18880.0
2016-05-05 10:45:00,45.98,46.15,45.98,46.13,16972.0,35.4674,35.5985,35.4674,35.5831,16972.0
2016-05-05 10:50:00,46.13,46.15,46.08,46.13,17220.0,35.5831,35.5985,35.5445,35.5831,17220.0
2016-05-05 10:55:00,46.12,46.17,46.12,46.16,11038.0,35.5754,35.614,35.5754,35.6062,11038.0
2016-05-05 11:00:00,46.16,46.17,46.12,46.12,10001.0,35.6062,35.614,35.5754,35.5754,10001.0
2016-05-05 11:05:00,46.12,46.16,46.08,46.13,13681.0,35.5754,35.6062,35.5445,35.5831,13681.0
2016-05-05 11:10:00,46.13,46.2,46.13,46.19,10732.0,35.5831,35.6371,35.5831,35.6294,10732.0
2016-05-05 11:15:00,46.19,46.19,46.11,46.13,59915.0,35.6294,35.6294,35.5677,35.5831,59915.0
2016-05-05 11:20:00,46.13,46.14,46.05,46.07,33309.0,35.5831,35.5908,35.5214,35.5368,33309.0
2016-05-05 11:25:00,46.06,46.12,46.06,46.12,11492.0,35.5291,35.5754,35.5291,35.5754,11492.0
2016-05-05 11:30:00,46.12,46.13,46.05,46.11,64790.0,35.5754,35.5831,35.5214,35.5677,64790.0
2016-05-05 11:35:00,46.11,46.23,46.1,46.21,25492.0,35.5677,35.6602,35.56,35.6448,25492.0
2016-05-05 11:40:00,46.21,46.24,46.18,46.23,13299.0,35.6448,35.6679,35.6217,35.6602,13299.0
2016-05-05 11:45:00,46.22,46.25,46.2,46.22,9823.0,35.6525,35.6757,35.6371,35.6525,9823.0
2016-05-05 11:50:00,46.23,46.25,46.21,46.23,8621.0,35.6602,35.6757,35.6448,35.6602,8621.0
2016-05-05 11:55:00,46.23,46.32,46.23,46.31,14584.0,35.6602,35.7297,35.6602,35.7219,14584.0
2016-05-05 12:00:00,46.32,46.32,46.28,46.28,12452.0,35.7297,35.7297,35.6988,35.6988,12452.0
2016-05-05 12:05:00,46.28,46.31,46.24,46.25,21094.0,35.6988,35.7219,35.6679,35.6757,21094.0
2016-05-05 12:10:00,46.25,46.25,46.21,46.22,12418.0,35.6757,35.6757,35.6448,35.6525,12418.0
2016-05-05 12:15:00,46.22,46.33,46.22,46.33,30440.0,35.6525,35.7374,35.6525,35.7374,30440.0
2016-05-05 12:20:00,46.33,46.33,46.25,46.26,13499.0,35.7374,35.7374,35.6757,35.6834,13499.0
2016-05-05 12:25:00,46.26,46.27,46.25,46.25,4569.0,35.6834,35.6911,35.6757,35.6757,4569.0
2016-05-05 12:30:00,46.26,46.26,46.18,46.19,14871.0,35.6834,35.6834,35.6217,35.6294,14871.0
2016-05-05 12:35:00,46.19,46.2,46.14,46.16,12336.0,35.6294,35.6371,35.5908,35.6062,12336.0
2016-05-05 12:40:00,46.16,46.16,46.09,46.12,8731.0,35.6062,35.6062,35.5522,35.5754,8731.0
2016-05-05 12:45:00,46.12,46.18,46.11,46.18,9262.0,35.5754,35.6217,35.5677,35.6217,9262.0
2016-05-05 12:50:00,46.18,46.24,46.17,46.24,7934.0,35.6217,35.6679,35.614,35.6679,7934.0
2016-05-05 12:55:00,46.24,46.25,46.2,46.21,27859.0,35.6679,35.6757,35.6371,35.6448,27859.0
2016-05-05 13:00:00,46.22,46.23,46.2,46.21,11370.0,35.6525,35.6602,35.6371,35.6448,11370.0
2016-05-05 13:05:00,46.22,46.22,46.17,46.18,8464.0,35.6525,35.6525,35.614,35.6217,8464.0
2016-05-05 13:10:00,46.17,46.19,46.15,46.16,31587.0,35.614,35.6294,35.5985,35.6062,31587.0
2016-05-05 13:15:00,46.16,46.17,46.14,46.17,16627.0,35.6062,35.614,35.5908,35.614,16627.0
2016-05-05 13:20:00,46.17,46.17,46.14,46.15,24218.0,35.614,35.614,35.5908,35.5985,24218.0
2016-05-05 13:25:00,46.16,46.17,46.15,46.16,16606.0,35.6062,35.614,35.5985,35.6062,16606.0
2016-05-05 13:30:00,46.15,46.16,46.09,46.1,17868.0,35.5985,35.6062,35.5522,35.56,17868.0
2016-05-05 13:35:00,46.09,46.11,46.05,46.07,16014.0,35.5522,35.5677,35.5214,35.5368,16014.0
2016-05-05 13:40:00,46.07,46.11,46.07,46.11,11010.0,35.5368,35.5677,35.5368,35.5677,11010.0
2016-05-05 13:45:00,46.11,46.14,46.09,46.09,11039.0,35.5677,35.5908,35.5522,35.5522,11039.0
2016-05-05 13:50:00,46.1,46.12,46.09,46.09,14959.0,35.56,35.5754,35.5522,35.5522,14959.0
2016-05-05 13:55:00,46.09,46.18,46.07,46.12,60069.0,35.5522,35.6217,35.5368,35.5754,60069.0
2016-05-05 14:00:00,46.11,46.15,46.11,46.15,36541.0,35.5677,35.5985,35.5677,35.5985,36541.0
2016-05-05 14:05:00,46.16,46.19,46.16,46.18,17713.0,35.6062,35.6294,35.6062,35.6217,17713.0
2016-05-05 14:10:00,46.18,46.19,46.16,46.16,12037.0,35.6217,35.6294,35.6062,35.6062,12037.0
2016-05-05 14:15:00,46.16,46.17,46.1,46.1,16700.0,35.6062,35.614,35.56,35.56,16700.0
2016-05-05 14:20:00,46.11,46.15,46.1,46.15,15760.0,35.5677,35.5985,35.56,35.5985,15760.0
2016-05-05 14:25:00,46.16,46.16,46.13,46.14,7000.0,35.6062,35.6062,35.5831,35.5908,7000.0
2016-05-05 14:30:00,46.14,46.15,46.1,46.1,23344.0,35.5908,35.5985,35.56,35.56,23344.0
2016-05-05 14:35:00,46.1,46.12,46.08,46.08,11019.0,35.56,35.5754,35.5445,35.5445,11019.0
2016-05-05 14:40:00,46.07,46.11,46.05,46.11,9624.0,35.5368,35.5677,35.5214,35.5677,9624.0
2016-05-05 14:45:00,46.11,46.15,46.11,46.14,23004.0,35.5677,35.5985,35.5677,35.5908,23004.0
2016-05-05 14:50:00,46.14,46.18,46.14,46.16,15573.0,35.5908,35.6217,35.5908,35.6062,15573.0
2016-05-05 14:55:00,46.16,46.18,46.15,46.16,55155.0,35.6062,35.6217,35.5985,35.6062,55155.0
2016-05-05 15:00:00,46.16,46.16,46.07,46.07,26062.0,35.6062,35.6062,35.5368,35.5368,26062.0
2016-05-05 15:05:00,46.06,46.06,46.03,46.04,12215.0,35.5291,35.5291,35.506,35.5137,12215.0
2016-05-05 15:10:00,46.04,46.05,46.02,46.05,18894.0,35.5137,35.5214,35.4982,35.5214,18894.0
2016-05-05 15:15:00,46.05,46.09,46.04,46.09,20948.0,35.5214,35.5522,35.5137,35.5522,20948.0
2016-05-05 15:20:00,46.08,46.08,46.05,46.08,12570.0,35.5445,35.5445,35.5214,35.5445,12570.0
2016-05-05 15:25:00,46.1,46.12,46.08,46.1,24837.0,35.56,35.5754,35.5445,35.56,24837.0
2016-05-05 15:30:00,46.11,46.13,46.1,46.11,16699.0,35.5677,35.5831,35.56,35.5677,16699.0
2016-05-05 15:35:00,46.12,46.13,46.09,46.1,54817.0,35.5754,35.5831,35.5522,35.56,54817.0
2016-05-05 15:40:00,46.11,46.12,46.08,46.08,209933.0,35.5677,35.5754,35.5445,35.5445,209933.0
2016-05-05 15:45:00,46.08,46.11,46.03,46.05,38395.0,35.5445,35.5677,35.506,35.5214,38395.0
2016-05-05 15:50:00,46.05,46.06,46.02,46.03,118216.0,35.5214,35.5291,35.4982,35.506,118216.0
2016-05-05 15:55:00,46.04,46.1,46.01,46.09,140835.0,35.5137,35.56,35.4905,35.5522,140835.0
2016-05-06 09:30:00,45.82,46.07,45.69,46.02,36136.0,35.344,35.5368,35.2437,35.4982,36136.0
2016-05-06 09:35:00,46.01,46.11,46.0,46.11,25758.0,35.4905,35.5677,35.4828,35.5677,25758.0
2016-05-06 09:40:00,46.11,46.23,46.1,46.22,45690.0,35.5677,35.6602,35.56,35.6525,45690.0
2016-05-06 09:45:00,46.22,46.22,46.12,46.12,10927.0,35.6525,35.6525,35.5754,35.5754,10927.0
2016-05-06 09:50:00,46.11,46.18,46.07,46.18,2700.0,35.5677,35.6217,35.5368,35.6217,2700.0
2016-05-06 09:55:00,46.18,46.18,46.1,46.13,6663.0,35.6217,35.6217,35.56,35.5831,6663.0
2016-05-06 10:00:00,46.15,46.15,46.04,46.05,5392.0,35.5985,35.5985,35.5137,35.5214,5392.0
2016-05-06 10:05:00,46.05,46.06,45.99,46.0,4719.0,35.5214,35.5291,35.4751,35.4828,4719.0
2016-05-06 10:10:00,46.02,46.05,46.01,46.01,5563.0,35.4982,35.5214,35.4905,35.4905,5563.0
2016-05-06 10:15:00,46.0,46.0,45.93,45.94,13586.0,35.4828,35.4828,35.4288,35.4365,13586.0
2016-05-06 10:20:00,45.95,46.0,45.9,45.91,4802.0,35.4443,35.4828,35.4057,35.4134,4802.0
2016-05-06 10:25:00,45.92,45.92,45.89,45.9,7838.0,35.4211,35.4211,35.398,35.4057,7838.0
2016-05-06 10:30:00,45.89,45.93,45.86,45.87,9211.0,35.398,35.4288,35.3748,35.3825,9211.0
2016-05-06 10:35:00,45.87,45.89,45.82,45.82,6423.0,35.3825,35.398,35.344,35.344,6423.0
2016-05-06 10:40:00,45.82,45.85,45.81,45.85,24834.0,35.344,35.3671,35.3363,35.3671,24834.0
2016-05-06 10:45:00,45.86,45.92,45.85,45.85,10527.0,35.3748,35.4211,35.3671,35.3671,10527.0
2016-05-06 10:50:00,45.86,45.88,45.84,45.87,16981.0,35.3748,35.3903,35.3594,35.3825,16981.0
2016-05-06 10:55:00,45.87,45.91,45.87,45.91,9354.0,35.3825,35.4134,35.3825,35.4134,9354.0
2016-05-06 11:00:00,45.91,45.93,45.85,45.87,24721.0,35.4134,35.4288,35.3671,35.3825,24721.0
2016-05-06 11:05:00,45.88,45.93,45.88,45.88,18051.0,35.3903,35.4288,35.3903,35.3903,18051.0
2016-05-06 11:10:00,45.89,45.91,45.87,45.91,8990.0,35.398,35.4134,35.3825,35.4134,8990.0
2016-05-06 11:15:00,45.91,45.94,45.86,45.94,62114.0,35.4134,35.4365,35.3748,35.4365,62114.0
2016-05-06 11:20:00,45.95,46.03,45.95,46.01,6831.0,35.4443,35.506,35.4443,35.4905,6831.0
2016-05-06 11:25:00,46.01,46.11,46.01,46.1,5144.0,35.4905,35.5677,35.4905,35.56,5144.0
2016-05-06 11:30:00,46.11,46.16,46.11,46.15,6513.0,35.5677,35.6062,35.5677,35.5985,6513.0
2016-05-06 11:35:00,46.14,46.2,46.14,46.19,10685.0,35.5908,35.6371,35.5908,35.6294,10685.0
2016-05-06 11:40:00,46.19,46.22,46.18,46.2,29662.0,35.6294,35.6525,35.6217,35.6371,29662.0
2016-05-06 11:45:00,46.2,46.28,46.2,46.28,8103.0,35.6371,35.6988,35.6371,35.6988,8103.0
2016-05-06 11:50:00,46.28,46.32,46.27,46.3,4574.0,35.6988,35.7297,35.6911,35.7142,4574.0
2016-05-06 11:55:00,46.3,46.3,46.27,46.27,20724.0,35.7142,35.7142,35.6911,35.6911,20724.0
2016-05-06 12:00:00,46.28,46.28,46.22,46.23,11627.0,35.6988,35.6988,35.6525,35.6602,11627.0
2016-05-06 12:05:00,46.22,46.24,46.21,46.24,15044.0,35.6525,35.6679,35.6448,35.6679,15044.0
2016-05-06 12:10:00,46.24,46.25,46.23,46.25,10025.0,35.6679,35.6757,35.6602,35.6757,10025.0
2016-05-06 12:15:00,46.25,46.25,46.22,46.25,12667.0,35.6757,35.6757,35.6525,35.6757,12667.0
2016-05-06 12:20:00,46.24,46.26,46.22,46.22,5416.0,35.6679,35.6834,35.6525,35.6525,5416.0
2016-05-06 12:25:00,46.22,46.24,46.21,46.23,3413.0,35.6525,35.6679,35.6448,35.6602,3413.0
2016-05-06 12:30:00,46.24,46.24,46.21,46.23,11494.0,35.6679,35.6679,35.6448,35.6602,11494.0
2016-05-06 12:35:00,46.22,46.28,46.22,46.28,16468.0,35.6525,35.6988,35.6525,35.6988,16468.0
2016-05-06 12:40:00,46.27,46.32,46.27,46.29,5617.0,35.6911,35.7297,35.6911,35.7065,5617.0
2016-05-06 12:45:00,46.29,46.32,46.29,46.3,14751.0,35.7065,35.7297,35.7065,35.7142,14751.0
2016-05-06 12:50:00,46.3,46.31,46.29,46.31,6935.0,35.7142,35.7219,35.7065,35.7219,6935.0
2016-05-06 12:55:00,46.31,46.35,46.3,46.35,5091.0,35.7219,35.7528,35.7142,35.7528,5091.0
2016-05-06 13:00:00,46.35,46.35,46.32,46.35,9687.0,35.7528,35.7528,35.7297,35.7528,9687.0
2016-05-06 13:05:00,46.35,46.4,46.35,46.4,5460.0,35.7528,35.7914,35.7528,35.7914,5460.0
2016-05-06 13:10:00,46.41,46.43,46.41,46.43,4135.0,35.7991,35.8145,35.7991,35.8145,4135.0
2016-05-06 13:15:00,46.44,46.47,46.43,46.45,13465.0,35.8222,35.8454,35.8145,35.8299,13465.0
2016-05-06 13:20:00,46.45,46.48,46.42,46.43,83680.0,35.8299,35.8531,35.8068,35.8145,83680.0
2016-05-06 13:25:00,46.43,46.43,46.39,46.4,16382.0,35.8145,35.8145,35.7837,35.7914,16382.0
2016-05-06 13:30:00,46.4,46.43,46.39,46.43,10234.0,35.7914,35.8145,35.7837,35.8145,10234.0
2016-05-06 13:35:00,46.42,46.42,46.36,46.36,13860.0,35.8068,35.8068,35.7605,35.7605,13860.0
2016-05-06 13:40:00,46.36,46.38,46.34,46.37,31205.0,35.7605,35.7759,35.7451,35.7682,31205.0
2016-05-06 13:45:00,46.37,46.4,46.37,46.39,10825.0,35.7682,35.7914,35.7682,35.7837,10825.0
2016-05-06 13:50:00,46.4,46.41,46.39,46.4,18940.0,35.7914,35.7991,35.7837,35.7914,18940.0
2016-05-06 13:55:00,46.39,46.45,46.38,46.45,5111.0,35.7837,35.8299,35.7759,35.8299,5111.0
2016-05-06 14:00:00,46.46,46.5,46.45,46.5,18357.0,35.8376,35.8685,35.8299,35.8685,18357.0
2016-05-06 14:05:00,46.5,46.52,46.47,46.51,12776.0,35.8685,35.8839,35.8454,35.8762,12776.0
2016-05-06 14:10:00,46.51,46.51,46.5,46.51,9072.0,35.8762,35.8762,35.8685,35.8762,9072.0
2016-05-06 14:15:00,46.51,46.51,46.48,46.49,18448.0,35.8762,35.8762,35.8531,35.8608,18448.0
2016-05-06 14:20:00,46.5,46.5,46.47,46.5,19340.0,35.8685,35.8685,35.8454,35.8685,19340.0
2016-05-06 14:25:00,46.5,46.5,46.48,46.5,19439.0,35.8685,35.8685,35.8531,35.8685,19439.0
2016-05-06 14:30:00,46.5,46.51,46.48,46.5,9420.0,35.8685,35.8762,35.8531,35.8685,9420.0
2016-05-06 14:35:00,46.5,46.51,46.49,46.5,13091.0,35.8685,35.8762,35.8608,35.8685,13091.0
2016-05-06 14:40:00,46.5,46.53,46.5,46.53,10884.0,35.8685,35.8916,35.8685,35.8916,10884.0
2016-05-06 14:45:00,46.53,46.53,46.49,46.5,19420.0,35.8916,35.8916,35.8608,35.8685,19420.0
2016-05-06 14:50:00,46.49,46.51,46.48,46.51,16308.0,35.8608,35.8762,35.8531,35.8762,16308.0
2016-05-06 14:55:00,46.5,46.51,46.48,46.49,23959.0,35.8685,35.8762,35.8531,35.8608,23959.0
2016-05-06 15:00:00,46.48,46.51,46.48,46.51,9174.0,35.8531,35.8762,35.8531,35.8762,9174.0
2016-05-06 15:05:00,46.51,46.51,46.49,46.49,23604.0,35.8762,35.8762,35.8608,35.8608,23604.0
2016-05-06 15:10:00,46.49,46.53,46.48,46.48,25708.0,35.8608,35.8916,35.8531,35.8531,25708.0
2016-05-06 15:15:00,46.48,46.49,46.45,46.49,10439.0,35.8531,35.8608,35.8299,35.8608,10439.0
2016-05-06 15:20:00,46.49,46.51,46.47,46.49,17304.0,35.8608,35.8762,35.8454,35.8608,17304.0
2016-05-06 15:25:00,46.48,46.51,46.48,46.5,7471.0,35.8531,35.8762,35.8531,35.8685,7471.0
2016-05-06 15:30:00,46.49,46.49,46.44,46.45,12984.0,35.8608,35.8608,35.8222,35.8299,12984.0
2016-05-06 15:35:00,46.45,46.47,46.44,46.45,32960.0,35.8299,35.8454,35.8222,35.8299,32960.0
2016-05-06 15:40:00,46.46,46.46,46.43,46.44,45013.0,35.8376,35.8376,35.8145,35.8222,45013.0
2016-05-06 15:45:00,46.45,46.52,46.43,46.5,102239.0,35.8299,35.8839,35.8145,35.8685,102239.0
2016-05-06 15:50:00,46.51,46.57,46.5,46.57,113163.0,35.8762,35.9225,35.8685,35.9225,113163.0
2016-05-06 15:55:00,46.56,46.63,46.54,46.6,169073.0,35.9148,35.9688,35.8994,35.9456,169073.0
2016-05-09 09:30:00,46.83,46.95,46.81,46.92,37370.0,36.1231,36.2156,36.1076,36.1925,37370.0
2016-05-09 09:35:00,46.92,47.0,46.87,46.87,11601.0,36.1925,36.2542,36.1539,36.1539,11601.0
2016-05-09 09:40:00,46.86,46.91,46.82,46.86,10868.0,36.1462,36.1848,36.1153,36.1462,10868.0
2016-05-09 09:45:00,46.87,46.96,46.8,46.88,14235.0,36.1539,36.2233,36.0999,36.1616,14235.0
2016-05-09 09:50:00,46.88,46.93,46.84,46.87,7258.0,36.1616,36.2002,36.1308,36.1539,7258.0
2016-05-09 09:55:00,46.86,46.92,46.8,46.92,13929.0,36.1462,36.1925,36.0999,36.1925,13929.0
2016-05-09 10:00:00,46.92,47.0,46.91,46.97,18632.0,36.1925,36.2542,36.1848,36.231,18632.0
2016-05-09 10:05:00,46.96,46.99,46.93,46.93,15344.0,36.2233,36.2465,36.2002,36.2002,15344.0
2016-05-09 10:10:00,46.93,46.96,46.92,46.95,24320.0,36.2002,36.2233,36.1925,36.2156,24320.0
2016-05-09 10:15:00,46.95,46.97,46.89,46.96,34266.0,36.2156,36.231,36.1693,36.2233,34266.0
2016-05-09 10:20:00,46.95,46.99,46.93,46.93,24660.0,36.2156,36.2465,36.2002,36.2002,24660.0
2016-05-09 10:25:00,46.94,46.95,46.81,46.82,17971.0,36.2079,36.2156,36.1076,36.1153,17971.0
2016-05-09 10:30:00,46.82,46.9,46.8,46.9,7412.0,36.1153,36.177,36.0999,36.177,7412.0
2016-05-09 10:35:00,46.89,46.91,46.86,46.9,5723.0,36.1693,36.1848,36.1462,36.177,5723.0
2016-05-09 10:40:00,46.9,47.0,46.88,46.98,19268.0,36.177,36.2542,36.1616,36.2388,19268.0
2016-05-09 10:45:00,46.98,47.08,46.96,47.08,25432.0,36.2388,36.3159,36.2233,36.3159,25432.0
2016-05-09 10:50:00,47.08,47.16,47.08,47.15,25740.0,36.3159,36.3776,36.3159,36.3699,25740.0
2016-05-09 10:55:00,47.15,47.16,47.1,47.11,24797.0,36.3699,36.3776,36.3313,36.339,24797.0
2016-05-09 11:00:00,47.11,47.14,47.09,47.12,157854.0,36.339,36.3622,36.3236,36.3467,157854.0
2016-05-09 11:05:00,47.12,47.13,47.05,47.09,34028.0,36.3467,36.3545,36.2928,36.3236,34028.0
2016-05-09 11:10:00,47.09,47.09,46.96,46.96,36583.0,36.3236,36.3236,36.2233,36.2233,36583.0
2016-05-09 11:15:00,46.96,46.97,46.93,46.96,18117.0,36.2233,36.231,36.2002,36.2233,18117.0
2016-05-09 11:20:00,46.97,47.05,46.96,47.0,19700.0,36.231,36.2928,36.2233,36.2542,19700.0
2016-05-09 11:25:00,46.99,47.0,46.97,46.98,14542.0,36.2465,36.2542,36.231,36.2388,14542.0
2016-05-09 11:30:00,46.97,46.99,46.95,46.97,27086.0,36.231,36.2465,36.2156,36.231,27086.0
2016-05-09 11:35:00,46.98,47.01,46.97,47.0,12170.0,36.2388,36.2619,36.231,36.2542,12170.0
2016-05-09 11:40:00,46.99,47.05,46.99,47.04,10666.0,36.2465,36.2928,36.2465,36.285,10666.0
2016-05-09 11:45:00,47.05,47.15,47.05,47.15,8804.0,36.2928,36.3699,36.2928,36.3699,8804.0
2016-05-09 11:50:00,47.16,47.18,47.11,47.12,16064.0,36.3776,36.393,36.339,36.3467,16064.0
2016-05-09 11:55:00,47.13,47.16,47.08,47.08,22770.0,36.3545,36.3776,36.3159,36.3159,22770.0
2016-05-09 12:00:00,47.07,47.09,47.07,47.08,10161.0,36.3082,36.3236,36.3082,36.3159,10161.0
2016-05-09 12:05:00,47.08,47.08,47.02,47.03,9430.0,36.3159,36.3159,36.2696,36.2773,9430.0
2016-05-09 12:10:00,47.02,47.03,47.0,47.01,12977.0,36.2696,36.2773,36.2542,36.2619,12977.0
2016-05-09 12:15:00,47.01,47.04,47.01,47.03,73816.0,36.2619,36.285,36.2619,36.2773,73816.0
2016-05-09 12:20:00,47.03,47.06,47.01,47.05,18303.0,36.2773,36.3005,36.2619,36.2928,18303.0
2016-05-09 12:25:00,47.07,47.15,47.06,47.15,12508.0,36.3082,36.3699,36.3005,36.3699,12508.0
2016-05-09 12:30:00,47.15,47.15,47.13,47.14,22444.0,36.3699,36.3699,36.3545,36.3622,22444.0
2016-05-09 12:35:00,47.14,47.15,47.11,47.12,19117.0,36.3622,36.3699,36.339,36.3467,19117.0
2016-05-09 12:40:00,47.12,47.15,47.11,47.15,24066.0,36.3467,36.3699,36.339,36.3699,24066.0
2016-05-09 12:45:00,47.15,47.16,47.11,47.12,33712.0,36.3699,36.3776,36.339,36.3467,33712.0
2016-05-09 12:50:00,47.13,47.16,47.12,47.13,20266.0,36.3545,36.3776,36.3467,36.3545,20266.0
2016-05-09 12:55:00,47.12,47.17,47.11,47.15,15449.0,36.3467,36.3853,36.339,36.3699,15449.0
2016-05-09 13:00:00,47.15,47.18,47.13,47.17,21986.0,36.3699,36.393,36.3545,36.3853,21986.0
2016-05-09 13:05:00,47.17,47.21,47.14,47.21,12048.0,36.3853,36.4162,36.3622,36.4162,12048.0
2016-05-09 13:10:00,47.2,47.25,47.19,47.22,9794.0,36.4085,36.447,36.4007,36.4239,9794.0
2016-05-09 13:15:00,47.22,47.24,47.18,47.21,9894.0,36.4239,36.4393,36.393,36.4162,9894.0
2016-05-09 13:20:00,47.2,47.22,47.19,47.21,7689.0,36.4085,36.4239,36.4007,36.4162,7689.0
2016-05-09 13:25:00,47.22,47.23,47.18,47.22,8129.0,36.4239,36.4316,36.393,36.4239,8129.0
2016-05-09 13:30:00,47.22,47.22,47.17,47.19,24025.0,36.4239,36.4239,36.3853,36.4007,24025.0
2016-05-09 13:35:00,47.2,47.22,47.17,47.17,15958.0,36.4085,36.4239,36.3853,36.3853,15958.0
2016-05-09 13:40:00,47.18,47.22,47.16,47.22,9492.0,36.393,36.4239,36.3776,36.4239,9492.0
2016-05-09 13:45:00,47.22,47.26,47.21,47.25,33646.0,36.4239,36.4547,36.4162,36.447,33646.0
2016-05-09 13:50:00,47.26,47.26,47.22,47.24,10661.0,36.4547,36.4547,36.4239,36.4393,10661.0
2016-05-09 13:55:00,47.24,47.24,47.19,47.23,25932.0,36.4393,36.4393,36.4007,36.4316,25932.0
2016-05-09 14:00:00,47.23,47.26,47.21,47.23,37258.0,36.4316,36.4547,36.4162,36.4316,37258.0
2016-05-09 14:05:00,47.23,47.24,47.19,47.21,16478.0,36.4316,36.4393,36.4007,36.4162,16478.0
2016-05-09 14:10:00,47.21,47.24,47.19,47.23,12923.0,36.4162,36.4393,36.4007,36.4316,12923.0
2016-05-09 14:15:00,47.22,47.27,47.2,47.27,36738.0,36.4239,36.4625,36.4085,36.4625,36738.0
2016-05-09 14:20:00,47.27,47.28,47.25,47.27,15058.0,36.4625,36.4702,36.447,36.4625,15058.0
2016-05-09 14:25:00,47.28,47.29,47.23,47.25,56172.0,36.4702,36.4779,36.4316,36.447,56172.0
2016-05-09 14:30:00,47.25,47.26,47.23,47.26,38414.0,36.447,36.4547,36.4316,36.4547,38414.0
2016-05-09 14:35:00,47.26,47.3,47.25,47.25,15043.0,36.4547,36.4856,36.447,36.447,15043.0
2016-05-09 14:40:00,47.25,47.31,47.25,47.31,16608.0,36.447,36.4933,36.447,36.4933,16608.0
2016-05-09 14:45:00,47.3,47.31,47.25,47.26,41649.0,36.4856,36.4933,36.447,36.4547,41649.0
2016-05-09 14:50:00,47.26,47.29,47.25,47.28,44283.0,36.4547,36.4779,36.447,36.4702,44283.0
2016-05-09 14:55:00,47.27,47.35,47.27,47.34,19458.0,36.4625,36.5242,36.4625,36.5164,19458.0
2016-05-09 15:00:00,47.34,47.37,47.29,47.3,49609.0,36.5164,36.5396,36.4779,36.4856,49609.0
2016-05-09 15:05:00,47.29,47.3,47.27,47.29,36668.0,36.4779,36.4856,36.4625,36.4779,36668.0
2016-05-09 15:10:00,47.29,47.32,47.29,47.31,13933.0,36.4779,36.501,36.4779,36.4933,13933.0
2016-05-09 15:15:00,47.31,47.32,47.26,47.27,49942.0,36.4933,36.501,36.4547,36.4625,49942.0
2016-05-09 15:20:00,47.27,47.29,47.26,47.29,37102.0,36.4625,36.4779,36.4547,36.4779,37102.0
2016-05-09 15:25:00,47.29,47.32,47.27,47.29,74486.0,36.4779,36.501,36.4625,36.4779,74486.0
2016-05-09 15:30:00,47.29,47.29,47.24,47.25,43464.0,36.4779,36.4779,36.4393,36.447,43464.0
2016-05-09 15:35:00,47.25,47.25,47.2,47.2,35579.0,36.447,36.447,36.4085,36.4085,35579.0
2016-05-09 15:40:00,47.21,47.25,47.2,47.23,44369.0,36.4162,36.447,36.4085,36.4316,44369.0
2016-05-09 15:45:00,47.23,47.24,47.18,47.2,62002.0,36.4316,36.4393,36.393,36.4085,62002.0
2016-05-09 15:50:00,47.2,47.24,47.19,47.22,86095.0,36.4085,36.4393,36.4007,36.4239,86095.0
2016-05-09 15:55:00,47.23,47.29,47.22,47.28,206427.0,36.4316,36.4779,36.4239,36.4702,206427.0
2016-05-10 09:30:00,47.52,47.65,47.35,47.58,59090.0,36.6553,36.7556,36.5242,36.7016,59090.0
2016-05-10 09:35:00,47.53,47.54,47.34,47.45,26086.0,36.663,36.6707,36.5164,36.6013,26086.0
2016-05-10 09:40:00,47.45,47.61,47.45,47.61,17774.0,36.6013,36.7247,36.6013,36.7247,17774.0
2016-05-10 09:45:00,47.61,47.71,47.6,47.71,36801.0,36.7247,36.8019,36.717,36.8019,36801.0
2016-05-10 09:50:00,47.68,47.72,47.66,47.68,11856.0,36.7787,36.8096,36.7633,36.7787,11856.0
2016-05-10 09:55:00,47.69,47.72,47.62,47.71,23883.0,36.7864,36.8096,36.7324,36.8019,23883.0
2016-05-10 10:00:00,47.7,47.73,47.64,47.73,14909.0,36.7941,36.8173,36.7479,36.8173,14909.0
2016-05-10 10:05:00,47.72,47.74,47.62,47.63,19002.0,36.8096,36.825,36.7324,36.7401,19002.0
2016-05-10 10:10:00,47.63,47.7,47.57,47.63,23565.0,36.7401,36.7941,36.6939,36.7401,23565.0
2016-05-10 10:15:00,47.63,47.71,47.61,47.67,16806.0,36.7401,36.8019,36.7247,36.771,16806.0
2016-05-10 10:20:00,47.66,47.7,47.62,47.66,13109.0,36.7633,36.7941,36.7324,36.7633,13109.0
2016-05-10 10:25:00,47.65,47.68,47.62,47.68,38198.0,36.7556,36.7787,36.7324,36.7787,38198.0
2016-05-10 10:30:00,47.68,47.74,47.66,47.74,56124.0,36.7787,36.825,36.7633,36.825,56124.0
2016-05-10 10:35:00,47.74,47.77,47.72,47.77,67142.0,36.825,36.8481,36.8096,36.8481,67142.0
2016-05-10 10:40:00,47.77,47.8,47.75,47.77,28313.0,36.8481,36.8713,36.8327,36.8481,28313.0
2016-05-10 10:45:00,47.77,47.78,47.75,47.77,18145.0,36.8481,36.8558,36.8327,36.8481,18145.0
2016-05-10 10:50:00,47.76,47.78,47.72,47.73,32853.0,36.8404,36.8558,36.8096,36.8173,32853.0
2016-05-10 10:55:00,47.73,47.78,47.72,47.75,24956.0,36.8173,36.8558,36.8096,36.8327,24956.0
2016-05-10 11:00:00,47.75,47.77,47.72,47.73,59494.0,36.8327,36.8481,36.8096,36.8173,59494.0
2016-05-10 11:05:00,47.73,47.75,47.72,47.74,30757.0,36.8173,36.8327,36.8096,36.825,30757.0
2016-05-10 11:10:00,47.73,47.76,47.71,47.71,61446.0,36.8173,36.8404,36.8019,36.8019,61446.0
2016-05-10 11:15:00,47.7,47.7,47.59,47.59,18111.0,36.7941,36.7941,36.7093,36.7093,18111.0
2016-05-10 11:20:00,47.59,47.63,47.57,47.58,22198.0,36.7093,36.7401,36.6939,36.7016,22198.0
2016-05-10 11:25:00,47.58,47.6,47.51,47.55,25100.0,36.7016,36.717,36.6476,36.6784,25100.0
2016-05-10 11:30:00,47.55,47.61,47.54,47.6,19183.0,36.6784,36.7247,36.6707,36.717,19183.0
2016-05-10 11:35:00,47.6,47.6,47.54,47.59,17261.0,36.717,36.717,36.6707,36.7093,17261.0
2016-05-10 11:40:00,47.59,47.64,47.56,47.6,30506.0,36.7093,36.7479,36.6861,36.717,30506.0
2016-05-10 11:45:00,47.59,47.62,47.56,47.62,49847.0,36.7093,36.7324,36.6861,36.7324,49847.0
2016-05-10 11:50:00,47.62,47.66,47.62,47.65,32965.0,36.7324,36.7633,36.7324,36.7556,32965.0
2016-05-10 11:55:00,47.64,47.66,47.62,47.63,20079.0,36.7479,36.7633,36.7324,36.7401,20079.0
2016-05-10 12:00:00,47.63,47.71,47.63,47.7,17012.0,36.7401,36.8019,36.7401,36.7941,17012.0
2016-05-10 12:05:00,47.69,47.7,47.66,47.68,17646.0,36.7864,36.7941,36.7633,36.7787,17646.0
2016-05-10 12:10:00,47.68,47.69,47.63,47.64,17036.0,36.7787,36.7864,36.7401,36.7479,17036.0
2016-05-10 12:15:00,47.63,47.67,47.63,47.65,20529.0,36.7401,36.771,36.7401,36.7556,20529.0
2016-05-10 12:20:00,47.65,47.66,47.62,47.63,23316.0,36.7556,36.7633,36.7324,36.7401,23316.0
2016-05-10 12:25:00,47.63,47.66,47.62,47.64,22443.0,36.7401,36.7633,36.7324,36.7479,22443.0
2016-05-10 12:30:00,47.65,47.66,47.62,47.66,16242.0,36.7556,36.7633,36.7324,36.7633,16242.0
2016-05-10 12:35:00,47.66,47.67,47.62,47.66,20272.0,36.7633,36.771,36.7324,36.7633,20272.0
2016-05-10 12:40:00,47.66,47.67,47.63,47.64,12213.0,36.7633,36.771,36.7401,36.7479,12213.0
2016-05-10 12:45:00,47.64,47.67,47.63,47.65,5803.0,36.7479,36.771,36.7401,36.7556,5803.0
2016-05-10 12:50:00,47.65,47.67,47.62,47.65,12823.0,36.7556,36.771,36.7324,36.7556,12823.0
2016-05-10 12:55:00,47.65,47.65,47.6,47.63,8904.0,36.7556,36.7556,36.717,36.7401,8904.0
2016-05-10 13:00:00,47.64,47.65,47.62,47.64,27627.0,36.7479,36.7556,36.7324,36.7479,27627.0
2016-05-10 13:05:00,47.65,47.68,47.65,47.68,7001.0,36.7556,36.7787,36.7556,36.7787,7001.0
2016-05-10 13:10:00,47.67,47.72,47.67,47.72,8808.0,36.771,36.8096,36.771,36.8096,8808.0
2016-05-10 13:15:00,47.71,47.71,47.66,47.67,12501.0,36.8019,36.8019,36.7633,36.771,12501.0
2016-05-10 13:20:00,47.67,47.68,47.63,47.65,8083.0,36.771,36.7787,36.7401,36.7556,8083.0
2016-05-10 13:25:00,47.65,47.66,47.6,47.63,8285.0,36.7556,36.7633,36.717,36.7401,8285.0
2016-05-10 13:30:00,47.64,47.69,47.64,47.67,8889.0,36.7479,36.7864,36.7479,36.771,8889.0
2016-05-10 13:35:00,47.67,47.67,47.62,47.67,9458.0,36.771,36.771,36.7324,36.771,9458.0
2016-05-10 13:40:00,47.68,47.71,47.67,47.7,12323.0,36.7787,36.8019,36.771,36.7941,12323.0
2016-05-10 13:45:00,47.69,47.71,47.67,47.69,9573.0,36.7864,36.8019,36.771,36.7864,9573.0
2016-05-10 13:50:00,47.68,47.71,47.66,47.7,8920.0,36.7787,36.8019,36.7633,36.7941,8920.0
2016-05-10 13:55:00,47.69,47.72,47.69,47.71,24468.0,36.7864,36.8096,36.7864,36.8019,24468.0
2016-05-10 14:00:00,47.72,47.73,47.7,47.73,46651.0,36.8096,36.8173,36.7941,36.8173,46651.0
2016-05-10 14:05:00,47.71,47.73,47.7,47.72,10623.0,36.8019,36.8173,36.7941,36.8096,10623.0
2016-05-10 14:10:00,47.72,47.72,47.7,47.72,15928.0,36.8096,36.8096,36.7941,36.8096,15928.0
2016-05-10 14:15:00,47.72,47.73,47.71,47.73,22676.0,36.8096,36.8173,36.8019,36.8173,22676.0
2016-05-10 14:20:00,47.73,47.73,47.7,47.71,50580.0,36.8173,36.8173,36.7941,36.8019,50580.0
2016-05-10 14:25:00,47.71,47.73,47.7,47.72,21458.0,36.8019,36.8173,36.7941,36.8096,21458.0
2016-05-10 14:30:00,47.72,47.72,47.7,47.71,16476.0,36.8096,36.8096,36.7941,36.8019,16476.0
2016-05-10 14:35:00,47.7,47.73,47.7,47.7,61300.0,36.7941,36.8173,36.7941,36.7941,61300.0
2016-05-10 14:40:00,47.7,47.7,47.64,47.64,18074.0,36.7941,36.7941,36.7479,36.7479,18074.0
2016-05-10 14:45:00,47.65,47.66,47.62,47.64,15776.0,36.7556,36.7633,36.7324,36.7479,15776.0
2016-05-10 14:50:00,47.63,47.64,47.6,47.6,14990.0,36.7401,36.7479,36.717,36.717,14990.0
2016-05-10 14:55:00,47.61,47.63,47.59,47.59,24944.0,36.7247,36.7401,36.7093,36.7093,24944.0
2016-05-10 15:00:00,47.59,47.64,47.59,47.63,25826.0,36.7093,36.7479,36.7093,36.7401,25826.0
2016-05-10 15:05:00,47.63,47.63,47.6,47.61,21438.0,36.7401,36.7401,36.717,36.7247,21438.0
2016-05-10 15:10:00,47.62,47.62,47.6,47.62,29896.0,36.7324,36.7324,36.717,36.7324,29896.0
2016-05-10 15:15:00,47.62,47.62,47.6,47.61,39929.0,36.7324,36.7324,36.717,36.7247,39929.0
2016-05-10 15:20:00,47.61,47.68,47.61,47.67,39215.0,36.7247,36.7787,36.7247,36.771,39215.0
2016-05-10 15:25:00,47.67,47.72,47.67,47.7,48796.0,36.771,36.8096,36.771,36.7941,48796.0
2016-05-10 15:30:00,47.69,47.69,47.63,47.63,19458.0,36.7864,36.7864,36.7401,36.7401,19458.0
2016-05-10 15:35:00,47.63,47.65,47.62,47.64,25148.0,36.7401,36.7556,36.7324,36.7479,25148.0
2016-05-10 15:40:00,47.65,47.66,47.63,47.65,33871.0,36.7556,36.7633,36.7401,36.7556,33871.0
2016-05-10 15:45:00,47.65,47.72,47.65,47.68,36269.0,36.7556,36.8096,36.7556,36.7787,36269.0
2016-05-10 15:50:00,47.69,47.72,47.67,47.71,46466.0,36.7864,36.8096,36.771,36.8019,46466.0
2016-05-10 15:55:00,47.72,47.75,47.68,47.74,143365.0,36.8096,36.8327,36.7787,36.825,143365.0
2016-05-11 09:30:00,47.68,47.68,47.46,47.56,22914.0,36.7787,36.7787,36.609,36.6861,22914.0
2016-05-11 09:35:00,47.59,47.59,47.38,47.41,7480.0,36.7093,36.7093,36.5473,36.5704,7480.0
2016-05-11 09:40:00,47.37,47.4,47.31,47.32,7680.0,36.5396,36.5627,36.4933,36.501,7680.0
2016-05-11 09:45:00,47.33,47.46,47.31,47.4,10394.0,36.5087,36.609,36.4933,36.5627,10394.0
2016-05-11 09:50:00,47.41,47.41,47.29,47.29,8900.0,36.5704,36.5704,36.4779,36.4779,8900.0
2016-05-11 09:55:00,47.3,47.38,47.27,47.27,15434.0,36.4856,36.5473,36.4625,36.4625,15434.0
2016-05-11 10:00:00,47.27,47.35,47.24,47.24,19590.0,36.4625,36.5242,36.4393,36.4393,19590.0
2016-05-11 10:05:00,47.25,47.3,47.25,47.27,15864.0,36.447,36.4856,36.447,36.4625,15864.0
2016-05-11 10:10:00,47.27,47.32,47.25,47.29,24894.0,36.4625,36.501,36.447,36.4779,24894.0
2016-05-11 10:15:00,47.28,47.31,47.24,47.26,37690.0,36.4702,36.4933,36.4393,36.4547,37690.0
2016-05-11 10:20:00,47.26,47.29,47.26,47.28,5655.0,36.4547,36.4779,36.4547,36.4702,5655.0
2016-05-11 10:25:00,47.29,47.34,47.23,47.3,30912.0,36.4779,36.5164,36.4316,36.4856,30912.0
2016-05-11 10:30:00,47.3,47.37,47.29,47.32,12996.0,36.4856,36.5396,36.4779,36.501,12996.0
2016-05-11 10:35:00,47.32,47.38,47.3,47.32,14475.0,36.501,36.5473,36.4856,36.501,14475.0
2016-05-11 10:40:00,47.32,47.32,47.21,47.24,40609.0,36.501,36.501,36.4162,36.4393,40609.0
2016-05-11 10:45:00,47.24,47.3,47.23,47.25,38793.0,36.4393,36.4856,36.4316,36.447,38793.0
2016-05-11 10:50:00,47.25,47.31,47.23,47.29,59830.0,36.447,36.4933,36.4316,36.4779,59830.0
2016-05-11 10:55:00,47.29,47.34,47.24,47.27,56623.0,36.4779,36.5164,36.4393,36.4625,56623.0
2016-05-11 11:00:00,47.26,47.28,47.23,47.27,109827.0,36.4547,36.4702,36.4316,36.4625,109827.0
2016-05-11 11:05:00,47.27,47.31,47.21,47.26,140015.0,36.4625,36.4933,36.4162,36.4547,140015.0
2016-05-11 11:10:00,47.26,47.3,47.23,47.27,98449.0,36.4547,36.4856,36.4316,36.4625,98449.0
2016-05-11 11:15:00,47.27,47.3,47.26,47.29,252260.0,36.4625,36.4856,36.4547,36.4779,252260.0
2016-05-11 11:20:00,47.28,47.33,47.27,47.3,21265.0,36.4702,36.5087,36.4625,36.4856,21265.0
2016-05-11 11:25:00,47.3,47.33,47.3,47.3,27152.0,36.4856,36.5087,36.4856,36.4856,27152.0
2016-05-11 11:30:00,47.3,47.33,47.18,47.19,103065.0,36.4856,36.5087,36.393,36.4007,103065.0
2016-05-11 11:35:00,47.19,47.19,47.1,47.1,43526.0,36.4007,36.4007,36.3313,36.3313,43526.0
2016-05-11 11:40:00,47.09,47.09,47.02,47.02,12754.0,36.3236,36.3236,36.2696,36.2696,12754.0
2016-05-11 11:45:00,47.02,47.13,47.01,47.11,36643.0,36.2696,36.3545,36.2619,36.339,36643.0
2016-05-11 11:50:00,47.11,47.13,47.04,47.08,57335.0,36.339,36.3545,36.285,36.3159,57335.0
2016-05-11 11:55:00,47.07,47.07,46.98,47.02,74912.0,36.3082,36.3082,36.2388,36.2696,74912.0
2016-05-11 12:00:00,47.01,47.02,46.89,46.9,37954.0,36.2619,36.2696,36.1693,36.177,37954.0
2016-05-11 12:05:00,46.91,46.97,46.91,46.92,9051.0,36.1848,36.231,36.1848,36.1925,9051.0
2016-05-11 12:10:00,46.92,46.98,46.9,46.98,25206.0,36.1925,36.2388,36.177,36.2388,25206.0
2016-05-11 12:15:00,46.97,47.06,46.95,47.04,22481.0,36.231,36.3005,36.2156,36.285,22481.0
2016-05-11 12:20:00,47.03,47.09,47.01,47.03,30394.0,36.2773,36.3236,36.2619,36.2773,30394.0
2016-05-11 12:25:00,47.02,47.02,46.96,46.98,11817.0,36.2696,36.2696,36.2233,36.2388,11817.0
2016-05-11 12:30:00,46.98,47.02,46.97,47.02,13224.0,36.2388,36.2696,36.231,36.2696,13224.0
2016-05-11 12:35:00,47.02,47.08,47.01,47.03,47038.0,36.2696,36.3159,36.2619,36.2773,47038.0
2016-05-11 12:40:00,47.02,47.03,46.99,47.02,12735.0,36.2696,36.2773,36.2465,36.2696,12735.0
2016-05-11 12:45:00,47.02,47.06,47.0,47.05,296459.0,36.2696,36.3005,36.2542,36.2928,296459.0
2016-05-11 12:50:00,47.05,47.1,47.04,47.1,27968.0,36.2928,36.3313,36.285,36.3313,27968.0
2016-05-11 12:55:00,47.1,47.1,47.03,47.06,10263.0,36.3313,36.3313,36.2773,36.3005,10263.0
2016-05-11 13:00:00,47.07,47.08,47.03,47.08,22179.0,36.3082,36.3159,36.2773,36.3159,22179.0
2016-05-11 13:05:00,47.07,47.08,47.05,47.05,7726.0,36.3082,36.3159,36.2928,36.2928,7726.0
2016-05-11 13:10:00,47.06,47.06,47.03,47.03,10703.0,36.3005,36.3005,36.2773,36.2773,10703.0
2016-05-11 13:15:00,47.03,47.03,46.99,47.02,24144.0,36.2773,36.2773,36.2465,36.2696,24144.0
2016-05-11 13:20:00,47.02,47.03,47.01,47.02,6868.0,36.2696,36.2773,36.2619,36.2696,6868.0
2016-05-11 13:25:00,47.01,47.01,46.97,47.0,15060.0,36.2619,36.2619,36.231,36.2542,15060.0
2016-05-11 13:30:00,47.0,47.04,47.0,47.02,16276.0,36.2542,36.285,36.2542,36.2696,16276.0
2016-05-11 13:35:00,47.03,47.05,47.02,47.02,9179.0,36.2773,36.2928,36.2696,36.2696,9179.0
2016-05-11 13:40:00,47.03,47.08,47.02,47.05,16797.0,36.2773,36.3159,36.2696,36.2928,16797.0
2016-05-11 13:45:00,47.05,47.08,47.05,47.08,17110.0,36.2928,36.3159,36.2928,36.3159,17110.0
2016-05-11 13:50:00,47.08,47.1,47.06,47.06,6050.0,36.3159,36.3313,36.3005,36.3005,6050.0
2016-05-11 13:55:00,47.07,47.08,47.05,47.06,15626.0,36.3082,36.3159,36.2928,36.3005,15626.0
2016-05-11 14:00:00,47.06,47.07,47.04,47.06,15032.0,36.3005,36.3082,36.285,36.3005,15032.0
2016-05-11 14:05:00,47.06,47.06,47.04,47.05,34612.0,36.3005,36.3005,36.285,36.2928,34612.0
2016-05-11 14:10:00,47.05,47.07,47.05,47.07,19304.0,36.2928,36.3082,36.2928,36.3082,19304.0
2016-05-11 14:15:00,47.07,47.1,47.05,47.09,22197.0,36.3082,36.3313,36.2928,36.3236,22197.0
2016-05-11 14:20:00,47.08,47.09,47.06,47.09,10752.0,36.3159,36.3236,36.3005,36.3236,10752.0
2016-05-11 14:25:00,47.09,47.14,47.08,47.14,23756.0,36.3236,36.3622,36.3159,36.3622,23756.0
2016-05-11 14:30:00,47.14,47.15,47.11,47.13,37323.0,36.3622,36.3699,36.339,36.3545,37323.0
2016-05-11 14:35:00,47.12,47.13,47.07,47.07,14458.0,36.3467,36.3545,36.3082,36.3082,14458.0
2016-05-11 14:40:00,47.07,47.13,47.05,47.12,27341.0,36.3082,36.3545,36.2928,36.3467,27341.0
2016-05-11 14:45:00,47.12,47.12,47.01,47.02,15759.0,36.3467,36.3467,36.2619,36.2696,15759.0
2016-05-11 14:50:00,47.02,47.02,46.99,47.01,14728.0,36.2696,36.2696,36.2465,36.2619,14728.0
2016-05-11 14:55:00,47.02,47.02,46.98,47.01,16329.0,36.2696,36.2696,36.2388,36.2619,16329.0
2016-05-11 15:00:00,47.0,47.02,46.99,47.0,12813.0,36.2542,36.2696,36.2465,36.2542,12813.0
2016-05-11 15:05:00,47.0,47.1,46.99,47.1,16540.0,36.2542,36.3313,36.2465,36.3313,16540.0
2016-05-11 15:10:00,47.1,47.13,47.1,47.11,18036.0,36.3313,36.3545,36.3313,36.339,18036.0
2016-05-11 15:15:00,47.12,47.12,47.07,47.08,221586.0,36.3467,36.3467,36.3082,36.3159,221586.0
2016-05-11 15:20:00,47.07,47.07,47.03,47.04,19953.0,36.3082,36.3082,36.2773,36.285,19953.0
2016-05-11 15:25:00,47.05,47.1,47.03,47.1,19382.0,36.2928,36.3313,36.2773,36.3313,19382.0
2016-05-11 15:30:00,47.1,47.15,47.09,47.14,23470.0,36.3313,36.3699,36.3236,36.3622,23470.0
2016-05-11 15:35:00,47.14,47.14,47.08,47.08,42406.0,36.3622,36.3622,36.3159,36.3159,42406.0
2016-05-11 15:40:00,47.09,47.1,47.03,47.03,36182.0,36.3236,36.3313,36.2773,36.2773,36182.0
2016-05-11 15:45:00,47.03,47.06,47.01,47.02,241042.0,36.2773,36.3005,36.2619,36.2696,241042.0
2016-05-11 15:50:00,47.03,47.03,46.98,46.98,99044.0,36.2773,36.2773,36.2388,36.2388,99044.0
2016-05-11 15:55:00,46.98,47.0,46.95,46.98,174073.0,36.2388,36.2542,36.2156,36.2388,174073.0
2016-05-12 09:30:00,47.11,47.34,46.91,47.18,24263.0,36.339,36.5164,36.1848,36.393,24263.0
2016-05-12 09:35:00,47.14,47.15,46.95,46.95,30918.0,36.3622,36.3699,36.2156,36.2156,30918.0
2016-05-12 09:40:00,46.94,47.16,46.94,47.16,111844.0,36.2079,36.3776,36.2079,36.3776,111844.0
2016-05-12 09:45:00,47.17,47.33,47.17,47.3,15747.0,36.3853,36.5087,36.3853,36.4856,15747.0
2016-05-12 09:50:00,47.28,47.5,47.28,47.38,12998.0,36.4702,36.6399,36.4702,36.5473,12998.0
2016-05-12 09:55:00,47.37,47.43,47.29,47.29,28987.0,36.5396,36.5859,36.4779,36.4779,28987.0
2016-05-12 10:00:00,47.3,47.36,47.3,47.33,74775.0,36.4856,36.5319,36.4856,36.5087,74775.0
2016-05-12 10:05:00,47.35,47.35,47.22,47.24,36557.0,36.5242,36.5242,36.4239,36.4393,36557.0
2016-05-12 10:10:00,47.26,47.28,47.23,47.24,26781.0,36.4547,36.4702,36.4316,36.4393,26781.0
2016-05-12 10:15:00,47.25,47.26,47.15,47.17,17564.0,36.447,36.4547,36.3699,36.3853,17564.0
2016-05-12 10:20:00,47.16,47.17,47.09,47.09,14228.0,36.3776,36.3853,36.3236,36.3236,14228.0
2016-05-12 10:25:00,47.09,47.19,47.08,47.15,11008.0,36.3236,36.4007,36.3159,36.3699,11008.0
2016-05-12 10:30:00,47.15,47.15,47.06,47.1,17637.0,36.3699,36.3699,36.3005,36.3313,17637.0
2016-05-12 10:35:00,47.09,47.16,47.07,47.12,15565.0,36.3236,36.3776,36.3082,36.3467,15565.0
2016-05-12 10:40:00,47.11,47.11,47.03,47.04,14457.0,36.339,36.339,36.2773,36.285,14457.0
2016-05-12 10:45:00,47.05,47.1,47.03,47.06,19640.0,36.2928,36.3313,36.2773,36.3005,19640.0
2016-05-12 10:50:00,47.05,47.07,46.99,47.06,116530.0,36.2928,36.3082,36.2465,36.3005,116530.0
2016-05-12 10:55:00,47.06,47.06,46.97,46.98,28300.0,36.3005,36.3005,36.231,36.2388,28300.0
2016-05-12 11:00:00,46.98,46.99,46.87,46.9,25238.0,36.2388,36.2465,36.1539,36.177,25238.0
2016-05-12 11:05:00,46.9,46.94,46.88,46.92,9979.0,36.177,36.2079,36.1616,36.1925,9979.0
2016-05-12 11:10:00,46.92,47.01,46.92,47.0,12078.0,36.1925,36.2619,36.1925,36.2542,12078.0
2016-05-12 11:15:00,47.01,47.05,46.98,47.04,24840.0,36.2619,36.2928,36.2388,36.285,24840.0
2016-05-12 11:20:00,47.03,47.03,46.97,46.97,17930.0,36.2773,36.2773,36.231,36.231,17930.0
2016-05-12 11:25:00,46.96,46.98,46.92,46.97,12066.0,36.2233,36.2388,36.1925,36.231,12066.0
2016-05-12 11:30:00,46.96,46.96,46.89,46.9,11936.0,36.2233,36.2233,36.1693,36.177,11936.0
2016-05-12 11:35:00,46.91,46.96,46.9,46.93,11305.0,36.1848,36.2233,36.177,36.2002,11305.0
2016-05-12 11:40:00,46.94,47.02,46.94,47.0,48983.0,36.2079,36.2696,36.2079,36.2542,48983.0
2016-05-12 11:45:00,47.0,47.1,47.0,47.07,14783.0,36.2542,36.3313,36.2542,36.3082,14783.0
2016-05-12 11:50:00,47.08,47.09,47.02,47.09,35041.0,36.3159,36.3236,36.2696,36.3236,35041.0
2016-05-12 11:55:00,47.08,47.12,47.06,47.09,21843.0,36.3159,36.3467,36.3005,36.3236,21843.0
2016-05-12 12:00:00,47.09,47.1,46.98,46.99,23794.0,36.3236,36.3313,36.2388,36.2465,23794.0
2016-05-12 12:05:00,46.99,47.02,46.94,46.96,15341.0,36.2465,36.2696,36.2079,36.2233,15341.0
2016-05-12 12:10:00,46.96,46.97,46.93,46.93,8671.0,36.2233,36.231,36.2002,36.2002,8671.0
2016-05-12 12:15:00,46.93,47.0,46.93,46.99,24873.0,36.2002,36.2542,36.2002,36.2465,24873.0
2016-05-12 12:20:00,46.98,47.03,46.96,46.99,20171.0,36.2388,36.2773,36.2233,36.2465,20171.0
2016-05-12 12:25:00,46.99,47.01,46.99,47.0,26999.0,36.2465,36.2619,36.2465,36.2542,26999.0
2016-05-12 12:30:00,47.0,47.05,46.99,47.04,21834.0,36.2542,36.2928,36.2465,36.285,21834.0
2016-05-12 12:35:00,47.03,47.04,46.98,47.01,23398.0,36.2773,36.285,36.2388,36.2619,23398.0
2016-05-12 12:40:00,47.01,47.03,46.99,47.02,37086.0,36.2619,36.2773,36.2465,36.2696,37086.0
2016-05-12 12:45:00,47.02,47.09,47.01,47.08,15117.0,36.2696,36.3236,36.2619,36.3159,15117.0
2016-05-12 12:50:00,47.08,47.11,47.06,47.09,15484.0,36.3159,36.339,36.3005,36.3236,15484.0
2016-05-12 12:55:00,47.09,47.15,47.09,47.15,130942.0,36.3236,36.3699,36.3236,36.3699,130942.0
2016-05-12 13:00:00,47.15,47.17,47.13,47.16,32535.0,36.3699,36.3853,36.3545,36.3776,32535.0
2016-05-12 13:05:00,47.17,47.23,47.17,47.23,40828.0,36.3853,36.4316,36.3853,36.4316,40828.0
2016-05-12 13:10:00,47.23,47.26,47.21,47.23,26920.0,36.4316,36.4547,36.4162,36.4316,26920.0
2016-05-12 13:15:00,47.23,47.23,47.2,47.21,18550.0,36.4316,36.4316,36.4085,36.4162,18550.0
2016-05-12 13:20:00,47.21,47.25,47.19,47.25,16140.0,36.4162,36.447,36.4007,36.447,16140.0
2016-05-12 13:25:00,47.25,47.27,47.24,47.27,13837.0,36.447,36.4625,36.4393,36.4625,13837.0
2016-05-12 13:30:00,47.26,47.27,47.2,47.23,15397.0,36.4547,36.4625,36.4085,36.4316,15397.0
2016-05-12 13:35:00,47.22,47.22,47.15,47.18,15732.0,36.4239,36.4239,36.3699,36.393,15732.0
2016-05-12 13:40:00,47.18,47.27,47.18,47.27,23699.0,36.393,36.4625,36.393,36.4625,23699.0
2016-05-12 13:45:00,47.27,47.29,47.23,47.24,14003.0,36.4625,36.4779,36.4316,36.4393,14003.0
2016-05-12 13:50:00,47.24,47.28,47.23,47.28,10724.0,36.4393,36.4702,36.4316,36.4702,10724.0
2016-05-12 13:55:00,47.28,47.28,47.23,47.28,12479.0,36.4702,36.4702,36.4316,36.4702,12479.0
2016-05-12 14:00:00,47.28,47.32,47.26,47.31,16360.0,36.4702,36.501,36.4547,36.4933,16360.0
2016-05-12 14:05:00,47.31,47.38,47.31,47.36,18649.0,36.4933,36.5473,36.4933,36.5319,18649.0
2016-05-12 14:10:00,47.34,47.45,47.34,47.42,13070.0,36.5164,36.6013,36.5164,36.5782,13070.0
2016-05-12 14:15:00,47.42,47.44,47.39,47.42,13127.0,36.5782,36.5936,36.555,36.5782,13127.0
2016-05-12 14:20:00,47.44,47.49,47.42,47.42,120282.0,36.5936,36.6322,36.5782,36.5782,120282.0
2016-05-12 14:25:00,47.43,47.52,47.43,47.52,14820.0,36.5859,36.6553,36.5859,36.6553,14820.0
2016-05-12 14:30:00,47.52,47.52,47.45,47.47,23428.0,36.6553,36.6553,36.6013,36.6167,23428.0
2016-05-12 14:35:00,47.48,47.5,47.46,47.47,21941.0,36.6244,36.6399,36.609,36.6167,21941.0
2016-05-12 14:40:00,47.47,47.51,47.47,47.49,14024.0,36.6167,36.6476,36.6167,36.6322,14024.0
2016-05-12 14:45:00,47.49,47.55,47.47,47.54,22018.0,36.6322,36.6784,36.6167,36.6707,22018.0
2016-05-12 14:50:00,47.53,47.57,47.52,47.57,16265.0,36.663,36.6939,36.6553,36.6939,16265.0
2016-05-12 14:55:00,47.57,47.58,47.54,47.54,12427.0,36.6939,36.7016,36.6707,36.6707,12427.0
2016-05-12 15:00:00,47.54,47.54,47.46,47.48,20492.0,36.6707,36.6707,36.609,36.6244,20492.0
2016-05-12 15:05:00,47.47,47.47,47.39,47.41,35454.0,36.6167,36.6167,36.555,36.5704,35454.0
2016-05-12 15:10:00,47.4,47.47,47.4,47.47,24689.0,36.5627,36.6167,36.5627,36.6167,24689.0
2016-05-12 15:15:00,47.47,47.5,47.43,47.45,15389.0,36.6167,36.6399,36.5859,36.6013,15389.0
2016-05-12 15:20:00,47.45,47.48,47.44,47.45,15410.0,36.6013,36.6244,36.5936,36.6013,15410.0
2016-05-12 15:25:00,47.45,47.47,47.43,47.45,25923.0,36.6013,36.6167,36.5859,36.6013,25923.0
2016-05-12 15:30:00,47.45,47.46,47.41,47.42,37609.0,36.6013,36.609,36.5704,36.5782,37609.0
2016-05-12 15:35:00,47.42,47.46,47.42,47.45,31036.0,36.5782,36.609,36.5782,36.6013,31036.0
2016-05-12 15:40:00,47.45,47.46,47.36,47.36,28927.0,36.6013,36.609,36.5319,36.5319,28927.0
2016-05-12 15:45:00,47.36,47.42,47.36,47.41,58941.0,36.5319,36.5782,36.5319,36.5704,58941.0
2016-05-12 15:50:00,47.42,47.42,47.38,47.4,55660.0,36.5782,36.5782,36.5473,36.5627,55660.0
2016-05-12 15:55:00,47.4,47.47,47.39,47.45,173039.0,36.5627,36.6167,36.555,36.6013,173039.0
2016-05-13 09:30:00,47.3,47.3,47.16,47.26,18099.0,36.4856,36.4856,36.3776,36.4547,18099.0
2016-05-13 09:35:00,47.27,47.28,47.12,47.28,10621.0,36.4625,36.4702,36.3467,36.4702,10621.0
2016-05-13 09:40:00,47.24,47.33,47.24,47.29,8304.0,36.4393,36.5087,36.4393,36.4779,8304.0
2016-05-13 09:45:00,47.3,47.4,47.29,47.39,33690.0,36.4856,36.5627,36.4779,36.555,33690.0
2016-05-13 09:50:00,47.38,47.38,47.3,47.35,30815.0,36.5473,36.5473,36.4856,36.5242,30815.0
2016-05-13 09:55:00,47.34,47.43,47.32,47.42,23207.0,36.5164,36.5859,36.501,36.5782,23207.0
2016-05-13 10:00:00,47.42,47.43,47.23,47.24,11543.0,36.5782,36.5859,36.4316,36.4393,11543.0
2016-05-13 10:05:00,47.23,47.23,47.01,47.01,6071.0,36.4316,36.4316,36.2619,36.2619,6071.0
2016-05-13 10:10:00,47.0,47.14,47.0,47.11,14511.0,36.2542,36.3622,36.2542,36.339,14511.0
2016-05-13 10:15:00,47.11,47.26,47.09,47.26,15811.0,36.339,36.4547,36.3236,36.4547,15811.0
2016-05-13 10:20:00,47.25,47.26,47.21,47.22,9961.0,36.447,36.4547,36.4162,36.4239,9961.0
2016-05-13 10:25:00,47.22,47.27,47.22,47.24,7474.0,36.4239,36.4625,36.4239,36.4393,7474.0
2016-05-13 10:30:00,47.23,47.29,47.23,47.26,11476.0,36.4316,36.4779,36.4316,36.4547,11476.0
2016-05-13 10:35:00,47.25,47.31,47.21,47.22,10450.0,36.447,36.4933,36.4162,36.4239,10450.0
2016-05-13 10:40:00,47.22,47.25,47.13,47.15,17030.0,36.4239,36.447,36.3545,36.3699,17030.0
2016-05-13 10:45:00,47.15,47.2,47.13,47.16,9579.0,36.3699,36.4085,36.3545,36.3776,9579.0
2016-05-13 10:50:00,47.16,47.25,47.15,47.23,9160.0,36.3776,36.447,36.3699,36.4316,9160.0
2016-05-13 10:55:00,47.23,47.26,47.2,47.25,9216.0,36.4316,36.4547,36.4085,36.447,9216.0
2016-05-13 11:00:00,47.26,47.32,47.25,47.32,13348.0,36.4547,36.501,36.447,36.501,13348.0
2016-05-13 11:05:00,47.33,47.42,47.33,47.41,95242.0,36.5087,36.5782,36.5087,36.5704,95242.0
2016-05-13 11:10:00,47.41,47.45,47.39,47.43,84947.0,36.5704,36.6013,36.555,36.5859,84947.0
2016-05-13 11:15:00,47.43,47.46,47.39,47.46,26390.0,36.5859,36.609,36.555,36.609,26390.0
2016-05-13 11:20:00,47.47,47.49,47.46,47.49,21140.0,36.6167,36.6322,36.609,36.6322,21140.0
2016-05-13 11:25:00,47.5,47.54,47.49,47.52,55935.0,36.6399,36.6707,36.6322,36.6553,55935.0
2016-05-13 11:30:00,47.52,47.55,47.5,47.54,44600.0,36.6553,36.6784,36.6399,36.6707,44600.0
2016-05-13 11:35:00,47.55,47.58,47.54,47.57,21234.0,36.6784,36.7016,36.6707,36.6939,21234.0
2016-05-13 11:40:00,47.57,47.57,47.55,47.55,20178.0,36.6939,36.6939,36.6784,36.6784,20178.0
2016-05-13 11:45:00,47.56,47.58,47.54,47.58,25548.0,36.6861,36.7016,36.6707,36.7016,25548.0
2016-05-13 11:50:00,47.58,47.59,47.55,47.55,11001.0,36.7016,36.7093,36.6784,36.6784,11001.0
2016-05-13 11:55:00,47.56,47.57,47.54,47.56,18574.0,36.6861,36.6939,36.6707,36.6861,18574.0
2016-05-13 12:00:00,47.57,47.58,47.54,47.55,19250.0,36.6939,36.7016,36.6707,36.6784,19250.0
2016-05-13 12:05:00,47.55,47.56,47.54,47.55,64114.0,36.6784,36.6861,36.6707,36.6784,64114.0
2016-05-13 12:10:00,47.55,47.58,47.54,47.58,14371.0,36.6784,36.7016,36.6707,36.7016,14371.0
2016-05-13 12:15:00,47.58,47.58,47.55,47.55,5460.0,36.7016,36.7016,36.6784,36.6784,5460.0
2016-05-13 12:20:00,47.55,47.59,47.55,47.57,4749.0,36.6784,36.7093,36.6784,36.6939,4749.0
2016-05-13 12:25:00,47.56,47.59,47.55,47.59,6706.0,36.6861,36.7093,36.6784,36.7093,6706.0
2016-05-13 12:30:00,47.59,47.61,47.58,47.61,19008.0,36.7093,36.7247,36.7016,36.7247,19008.0
2016-05-13 12:35:00,47.61,47.64,47.6,47.64,8964.0,36.7247,36.7479,36.717,36.7479,8964.0
2016-05-13 12:40:00,47.64,47.66,47.63,47.66,33555.0,36.7479,36.7633,36.7401,36.7633,33555.0
2016-05-13 12:45:00,47.65,47.66,47.64,47.65,39846.0,36.7556,36.7633,36.7479,36.7556,39846.0
2016-05-13 12:50:00,47.65,47.65,47.6,47.6,20737.0,36.7556,36.7556,36.717,36.717,20737.0
2016-05-13 12:55:00,47.61,47.61,47.55,47.57,15133.0,36.7247,36.7247,36.6784,36.6939,15133.0
2016-05-13 13:00:00,47.56,47.58,47.55,47.58,10218.0,36.6861,36.7016,36.6784,36.7016,10218.0
2016-05-13 13:05:00,47.58,47.59,47.57,47.59,8620.0,36.7016,36.7093,36.6939,36.7093,8620.0
2016-05-13 13:10:00,47.59,47.62,47.58,47.61,14607.0,36.7093,36.7324,36.7016,36.7247,14607.0
2016-05-13 13:15:00,47.61,47.62,47.58,47.59,15020.0,36.7247,36.7324,36.7016,36.7093,15020.0
2016-05-13 13:20:00,47.58,47.59,47.54,47.54,24082.0,36.7016,36.7093,36.6707,36.6707,24082.0
2016-05-13 13:25:00,47.55,47.55,47.48,47.48,10926.0,36.6784,36.6784,36.6244,36.6244,10926.0
2016-05-13 13:30:00,47.47,47.47,47.4,47.41,6336.0,36.6167,36.6167,36.5627,36.5704,6336.0
2016-05-13 13:35:00,47.42,47.42,47.39,47.42,95947.0,36.5782,36.5782,36.555,36.5782,95947.0
2016-05-13 13:40:00,47.41,47.5,47.41,47.49,15704.0,36.5704,36.6399,36.5704,36.6322,15704.0
2016-05-13 13:45:00,47.48,47.5,47.45,47.47,19565.0,36.6244,36.6399,36.6013,36.6167,19565.0
2016-05-13 13:50:00,47.47,47.47,47.44,47.45,90913.0,36.6167,36.6167,36.5936,36.6013,90913.0
2016-05-13 13:55:00,47.46,47.46,47.45,47.45,6147.0,36.609,36.609,36.6013,36.6013,6147.0
2016-05-13 14:00:00,47.46,47.47,47.45,47.46,26302.0,36.609,36.6167,36.6013,36.609,26302.0
2016-05-13 14:05:00,47.46,47.48,47.44,47.46,33376.0,36.609,36.6244,36.5936,36.609,33376.0
2016-05-13 14:10:00,47.46,47.46,47.44,47.46,20938.0,36.609,36.609,36.5936,36.609,20938.0
2016-05-13 14:15:00,47.45,47.46,47.45,47.46,6645.0,36.6013,36.609,36.6013,36.609,6645.0
2016-05-13 14:20:00,47.45,47.45,47.44,47.44,45616.0,36.6013,36.6013,36.5936,36.5936,45616.0
2016-05-13 14:25:00,47.45,47.46,47.44,47.45,39222.0,36.6013,36.609,36.5936,36.6013,39222.0
2016-05-13 14:30:00,47.45,47.45,47.35,47.37,58535.0,36.6013,36.6013,36.5242,36.5396,58535.0
2016-05-13 14:35:00,47.37,47.37,47.34,47.34,14527.0,36.5396,36.5396,36.5164,36.5164,14527.0
2016-05-13 14:40:00,47.34,47.37,47.34,47.36,20637.0,36.5164,36.5396,36.5164,36.5319,20637.0
2016-05-13 14:45:00,47.36,47.36,47.34,47.36,18906.0,36.5319,36.5319,36.5164,36.5319,18906.0
2016-05-13 14:50:00,47.36,47.37,47.28,47.28,15482.0,36.5319,36.5396,36.4702,36.4702,15482.0
2016-05-13 14:55:00,47.29,47.34,47.26,47.33,13074.0,36.4779,36.5164,36.4547,36.5087,13074.0
2016-05-13 15:00:00,47.33,47.34,47.31,47.31,11312.0,36.5087,36.5164,36.4933,36.4933,11312.0
2016-05-13 15:05:00,47.31,47.32,47.29,47.29,14290.0,36.4933,36.501,36.4779,36.4779,14290.0
2016-05-13 15:10:00,47.3,47.31,47.27,47.28,17573.0,36.4856,36.4933,36.4625,36.4702,17573.0
2016-05-13 15:15:00,47.27,47.31,47.27,47.3,14333.0,36.4625,36.4933,36.4625,36.4856,14333.0
2016-05-13 15:20:00,47.3,47.34,47.29,47.33,29638.0,36.4856,36.5164,36.4779,36.5087,29638.0
2016-05-13 15:25:00,47.34,47.34,47.31,47.34,45097.0,36.5164,36.5164,36.4933,36.5164,45097.0
2016-05-13 15:30:00,47.33,47.34,47.32,47.33,55475.0,36.5087,36.5164,36.501,36.5087,55475.0
2016-05-13 15:35:00,47.32,47.36,47.32,47.34,28024.0,36.501,36.5319,36.501,36.5164,28024.0
2016-05-13 15:40:00,47.34,47.41,47.33,47.41,52375.0,36.5164,36.5704,36.5087,36.5704,52375.0
2016-05-13 15:45:00,47.41,47.43,47.4,47.43,55411.0,36.5704,36.5859,36.5627,36.5859,55411.0
2016-05-13 15:50:00,47.43,47.44,47.42,47.42,104152.0,36.5859,36.5936,36.5782,36.5782,104152.0
2016-05-13 15:55:00,47.42,47.45,47.42,47.45,196706.0,36.5782,36.6013,36.5782,36.6013,196706.0
2016-05-16 09:30:00,47.46,47.63,47.42,47.61,73475.0,36.609,36.7401,36.5782,36.7247,73475.0
2016-05-16 09:35:00,47.59,47.63,47.55,47.6,22184.0,36.7093,36.7401,36.6784,36.717,22184.0
2016-05-16 09:40:00,47.63,47.63,47.59,47.59,6021.0,36.7401,36.7401,36.7093,36.7093,6021.0
2016-05-16 09:45:00,47.6,47.77,47.6,47.72,6800.0,36.717,36.8481,36.717,36.8096,6800.0
2016-05-16 09:50:00,47.73,47.78,47.66,47.7,9888.0,36.8173,36.8558,36.7633,36.7941,9888.0
2016-05-16 09:55:00,47.72,47.76,47.68,47.71,41594.0,36.8096,36.8404,36.7787,36.8019,41594.0
2016-05-16 10:00:00,47.71,47.75,47.69,47.73,9755.0,36.8019,36.8327,36.7864,36.8173,9755.0
2016-05-16 10:05:00,47.71,47.75,47.68,47.73,36326.0,36.8019,36.8327,36.7787,36.8173,36326.0
2016-05-16 10:10:00,47.73,47.78,47.72,47.74,26759.0,36.8173,36.8558,36.8096,36.825,26759.0
2016-05-16 10:15:00,47.74,47.77,47.73,47.75,13917.0,36.825,36.8481,36.8173,36.8327,13917.0
2016-05-16 10:20:00,47.74,47.75,47.72,47.75,7480.0,36.825,36.8327,36.8096,36.8327,7480.0
2016-05-16 10:25:00,47.74,47.76,47.72,47.73,12269.0,36.825,36.8404,36.8096,36.8173,12269.0
2016-05-16 10:30:00,47.72,47.76,47.71,47.72,11046.0,36.8096,36.8404,36.8019,36.8096,11046.0
2016-05-16 10:35:00,47.72,47.86,47.72,47.85,26298.0,36.8096,36.9176,36.8096,36.9098,26298.0
2016-05-16 10:40:00,47.85,47.89,47.84,47.88,16330.0,36.9098,36.9407,36.9021,36.933,16330.0
2016-05-16 10:45:00,47.87,47.94,47.87,47.94,17033.0,36.9253,36.9793,36.9253,36.9793,17033.0
2016-05-16 10:50:00,47.94,47.99,47.93,47.99,23711.0,36.9793,37.0178,36.9716,37.0178,23711.0
2016-05-16 10:55:00,47.97,48.0,47.97,48.0,13552.0,37.0024,37.0255,37.0024,37.0255,13552.0
2016-05-16 11:00:00,47.99,48.05,47.96,48.05,31731.0,37.0178,37.0641,36.9947,37.0641,31731.0
2016-05-16 11:05:00,48.04,48.11,48.04,48.1,32865.0,37.0564,37.1104,37.0564,37.1027,32865.0
2016-05-16 11:10:00,48.11,48.18,48.08,48.12,119537.0,37.1104,37.1644,37.0873,37.1181,119537.0
2016-05-16 11:15:00,48.11,48.12,48.02,48.03,16996.0,37.1104,37.1181,37.041,37.0487,16996.0
2016-05-16 11:20:00,48.03,48.09,48.02,48.05,17114.0,37.0487,37.095,37.041,37.0641,17114.0
2016-05-16 11:25:00,48.05,48.07,48.04,48.06,13701.0,37.0641,37.0795,37.0564,37.0718,13701.0
2016-05-16 11:30:00,48.05,48.05,47.97,47.98,10949.0,37.0641,37.0641,37.0024,37.0101,10949.0
2016-05-16 11:35:00,47.98,48.03,47.96,48.03,9731.0,37.0101,37.0487,36.9947,37.0487,9731.0
2016-05-16 11:40:00,48.03,48.06,48.0,48.0,15375.0,37.0487,37.0718,37.0255,37.0255,15375.0
2016-05-16 11:45:00,48.0,48.0,47.96,47.98,11746.0,37.0255,37.0255,36.9947,37.0101,11746.0
2016-05-16 11:50:00,47.98,47.99,47.94,47.94,9315.0,37.0101,37.0178,36.9793,36.9793,9315.0
2016-05-16 11:55:00,47.94,47.96,47.93,47.93,3278.0,36.9793,36.9947,36.9716,36.9716,3278.0
2016-05-16 12:00:00,47.93,47.97,47.93,47.97,4100.0,36.9716,37.0024,36.9716,37.0024,4100.0
2016-05-16 12:05:00,47.96,47.97,47.89,47.89,10090.0,36.9947,37.0024,36.9407,36.9407,10090.0
2016-05-16 12:10:00,47.89,47.92,47.89,47.9,12466.0,36.9407,36.9638,36.9407,36.9484,12466.0
2016-05-16 12:15:00,47.9,47.9,47.86,47.89,8953.0,36.9484,36.9484,36.9176,36.9407,8953.0
2016-05-16 12:20:00,47.89,47.9,47.87,47.87,6717.0,36.9407,36.9484,36.9253,36.9253,6717.0
2016-05-16 12:25:00,47.88,47.91,47.87,47.88,9805.0,36.933,36.9561,36.9253,36.933,9805.0
2016-05-16 12:30:00,47.87,47.89,47.86,47.87,4205.0,36.9253,36.9407,36.9176,36.9253,4205.0
2016-05-16 12:35:00,47.87,47.88,47.85,47.88,3373.0,36.9253,36.933,36.9098,36.933,3373.0
2016-05-16 12:40:00,47.87,47.9,47.86,47.9,5557.0,36.9253,36.9484,36.9176,36.9484,5557.0
2016-05-16 12:45:00,47.9,47.93,47.89,47.9,8300.0,36.9484,36.9716,36.9407,36.9484,8300.0
2016-05-16 12:50:00,47.89,47.94,47.89,47.94,4644.0,36.9407,36.9793,36.9407,36.9793,4644.0
2016-05-16 12:55:00,47.93,47.98,47.93,47.98,9919.0,36.9716,37.0101,36.9716,37.0101,9919.0
2016-05-16 13:00:00,47.99,48.07,47.98,48.05,28181.0,37.0178,37.0795,37.0101,37.0641,28181.0
2016-05-16 13:05:00,48.05,48.07,48.04,48.06,6221.0,37.0641,37.0795,37.0564,37.0718,6221.0
2016-05-16 13:10:00,48.07,48.07,48.02,48.04,6421.0,37.0795,37.0795,37.041,37.0564,6421.0
2016-05-16 13:15:00,48.05,48.08,48.03,48.07,61565.0,37.0641,37.0873,37.0487,37.0795,61565.0
2016-05-16 13:20:00,48.07,48.07,48.02,48.02,4729.0,37.0795,37.0795,37.041,37.041,4729.0
2016-05-16 13:25:00,48.02,48.03,48.01,48.03,5522.0,37.041,37.0487,37.0333,37.0487,5522.0
2016-05-16 13:30:00,48.03,48.03,48.0,48.01,12702.0,37.0487,37.0487,37.0255,37.0333,12702.0
2016-05-16 13:35:00,48.0,48.05,48.0,48.04,14294.0,37.0255,37.0641,37.0255,37.0564,14294.0
2016-05-16 13:40:00,48.03,48.05,48.03,48.05,7241.0,37.0487,37.0641,37.0487,37.0641,7241.0
2016-05-16 13:45:00,48.04,48.04,47.98,47.98,11000.0,37.0564,37.0564,37.0101,37.0101,11000.0
2016-05-16 13:50:00,47.98,47.98,47.94,47.97,11631.0,37.0101,37.0101,36.9793,37.0024,11631.0
2016-05-16 13:55:00,47.97,48.03,47.97,48.0,16423.0,37.0024,37.0487,37.0024,37.0255,16423.0
2016-05-16 14:00:00,48.01,48.06,48.0,48.05,13873.0,37.0333,37.0718,37.0255,37.0641,13873.0
2016-05-16 14:05:00,48.05,48.09,48.05,48.09,11199.0,37.0641,37.095,37.0641,37.095,11199.0
2016-05-16 14:10:00,48.08,48.1,48.03,48.05,45487.0,37.0873,37.1027,37.0487,37.0641,45487.0
2016-05-16 14:15:00,48.06,48.09,48.05,48.07,16879.0,37.0718,37.095,37.0641,37.0795,16879.0
2016-05-16 14:20:00,48.06,48.11,48.06,48.11,12007.0,37.0718,37.1104,37.0718,37.1104,12007.0
2016-05-16 14:25:00,48.1,48.11,48.07,48.11,15067.0,37.1027,37.1104,37.0795,37.1104,15067.0
2016-05-16 14:30:00,48.11,48.11,48.06,48.09,17612.0,37.1104,37.1104,37.0718,37.095,17612.0
2016-05-16 14:35:00,48.09,48.12,48.08,48.09,14760.0,37.095,37.1181,37.0873,37.095,14760.0
2016-05-16 14:40:00,48.08,48.09,48.06,48.08,16208.0,37.0873,37.095,37.0718,37.0873,16208.0
2016-05-16 14:45:00,48.08,48.11,48.08,48.08,8900.0,37.0873,37.1104,37.0873,37.0873,8900.0
2016-05-16 14:50:00,48.08,48.09,48.06,48.07,12007.0,37.0873,37.095,37.0718,37.0795,12007.0
2016-05-16 14:55:00,48.07,48.11,48.07,48.09,16395.0,37.0795,37.1104,37.0795,37.095,16395.0
2016-05-16 15:00:00,48.09,48.11,48.07,48.09,20477.0,37.095,37.1104,37.0795,37.095,20477.0
2016-05-16 15:05:00,48.09,48.1,48.06,48.09,15990.0,37.095,37.1027,37.0718,37.095,15990.0
2016-05-16 15:10:00,48.09,48.09,48.04,48.04,17643.0,37.095,37.095,37.0564,37.0564,17643.0
2016-05-16 15:15:00,48.05,48.09,48.04,48.09,23526.0,37.0641,37.095,37.0564,37.095,23526.0
2016-05-16 15:20:00,48.09,48.1,48.08,48.1,26025.0,37.095,37.1027,37.0873,37.1027,26025.0
2016-05-16 15:25:00,48.1,48.1,48.08,48.09,16688.0,37.1027,37.1027,37.0873,37.095,16688.0
2016-05-16 15:30:00,48.1,48.1,48.05,48.06,42056.0,37.1027,37.1027,37.0641,37.0718,42056.0
2016-05-16 15:35:00,48.05,48.1,48.05,48.1,31893.0,37.0641,37.1027,37.0641,37.1027,31893.0
2016-05-16 15:40:00,48.09,48.1,48.07,48.07,43600.0,37.095,37.1027,37.0795,37.0795,43600.0
2016-05-16 15:45:00,48.08,48.11,48.06,48.11,69118.0,37.0873,37.1104,37.0718,37.1104,69118.0
2016-05-16 15:50:00,48.1,48.11,48.08,48.1,113175.0,37.1027,37.1104,37.0873,37.1027,113175.0
2016-05-16 15:55:00,48.1,48.13,48.08,48.1,197597.0,37.1027,37.1258,37.0873,37.1027,197597.0
2016-05-17 09:30:00,48.11,48.2,47.9,48.18,61738.0,37.1104,37.1798,36.9484,37.1644,61738.0
2016-05-17 09:35:00,48.13,48.14,47.87,47.93,24310.0,37.1258,37.1335,36.9253,36.9716,24310.0
2016-05-17 09:40:00,47.95,48.06,47.91,48.05,42101.0,36.987,37.0718,36.9561,37.0641,42101.0
2016-05-17 09:45:00,48.06,48.06,47.79,47.87,33910.0,37.0718,37.0718,36.8636,36.9253,33910.0
2016-05-17 09:50:00,47.85,47.92,47.79,47.83,23636.0,36.9098,36.9638,36.8636,36.8944,23636.0
2016-05-17 09:55:00,47.85,47.94,47.79,47.94,26014.0,36.9098,36.9793,36.8636,36.9793,26014.0
2016-05-17 10:00:00,47.94,47.99,47.88,47.91,30588.0,36.9793,37.0178,36.933,36.9561,30588.0
2016-05-17 10:05:00,47.92,47.93,47.85,47.9,29520.0,36.9638,36.9716,36.9098,36.9484,29520.0
2016-05-17 10:10:00,47.91,47.94,47.88,47.91,22484.0,36.9561,36.9793,36.933,36.9561,22484.0
2016-05-17 10:15:00,47.91,48.07,47.9,48.05,26188.0,36.9561,37.0795,36.9484,37.0641,26188.0
2016-05-17 10:20:00,48.06,48.1,47.99,48.01,33285.0,37.0718,37.1027,37.0178,37.0333,33285.0
2016-05-17 10:25:00,48.02,48.02,47.89,47.97,17982.0,37.041,37.041,36.9407,37.0024,17982.0
2016-05-17 10:30:00,47.98,47.99,47.85,47.89,21005.0,37.0101,37.0178,36.9098,36.9407,21005.0
2016-05-17 10:35:00,47.89,47.89,47.84,47.87,28240.0,36.9407,36.9407,36.9021,36.9253,28240.0
2016-05-17 10:40:00,47.86,47.9,47.86,47.87,17655.0,36.9176,36.9484,36.9176,36.9253,17655.0
2016-05-17 10:45:00,47.86,47.94,47.86,47.91,33168.0,36.9176,36.9793,36.9176,36.9561,33168.0
2016-05-17 10:50:00,47.91,47.93,47.85,47.88,27165.0,36.9561,36.9716,36.9098,36.933,27165.0
2016-05-17 10:55:00,47.88,48.01,47.88,48.01,16532.0,36.933,37.0333,36.933,37.0333,16532.0
2016-05-17 11:00:00,48.01,48.01,47.9,47.9,20112.0,37.0333,37.0333,36.9484,36.9484,20112.0
2016-05-17 11:05:00,47.9,47.9,47.79,47.8,36943.0,36.9484,36.9484,36.8636,36.8713,36943.0
2016-05-17 11:10:00,47.8,47.81,47.74,47.75,73444.0,36.8713,36.879,36.825,36.8327,73444.0
2016-05-17 11:15:00,47.76,47.83,47.73,47.74,31738.0,36.8404,36.8944,36.8173,36.825,31738.0
2016-05-17 11:20:00,47.75,47.79,47.73,47.79,27025.0,36.8327,36.8636,36.8173,36.8636,27025.0
2016-05-17 11:25:00,47.79,47.88,47.78,47.88,37276.0,36.8636,36.933,36.8558,36.933,37276.0
2016-05-17 11:30:00,47.87,47.87,47.79,47.82,29920.0,36.9253,36.9253,36.8636,36.8867,29920.0
2016-05-17 11:35:00,47.81,47.84,47.79,47.79,21711.0,36.879,36.9021,36.8636,36.8636,21711.0
2016-05-17 11:40:00,47.78,47.78,47.73,47.74,16784.0,36.8558,36.8558,36.8173,36.825,16784.0
2016-05-17 11:45:00,47.73,47.84,47.7,47.84,20592.0,36.8173,36.9021,36.7941,36.9021,20592.0
2016-05-17 11:50:00,47.84,47.85,47.77,47.77,19865.0,36.9021,36.9098,36.8481,36.8481,19865.0
2016-05-17 11:55:00,47.77,47.8,47.76,47.76,21691.0,36.8481,36.8713,36.8404,36.8404,21691.0
2016-05-17 12:00:00,47.77,47.84,47.76,47.84,17576.0,36.8481,36.9021,36.8404,36.9021,17576.0
2016-05-17 12:05:00,47.84,47.86,47.83,47.83,18927.0,36.9021,36.9176,36.8944,36.8944,18927.0
2016-05-17 12:10:00,47.83,47.86,47.83,47.84,11051.0,36.8944,36.9176,36.8944,36.9021,11051.0
2016-05-17 12:15:00,47.84,47.84,47.76,47.76,17844.0,36.9021,36.9021,36.8404,36.8404,17844.0
2016-05-17 12:20:00,47.75,47.77,47.73,47.73,20827.0,36.8327,36.8481,36.8173,36.8173,20827.0
2016-05-17 12:25:00,47.74,47.74,47.69,47.7,20233.0,36.825,36.825,36.7864,36.7941,20233.0
2016-05-17 12:30:00,47.7,47.71,47.65,47.66,19621.0,36.7941,36.8019,36.7556,36.7633,19621.0
2016-05-17 12:35:00,47.66,47.67,47.59,47.62,22946.0,36.7633,36.771,36.7093,36.7324,22946.0
2016-05-17 12:40:00,47.62,47.64,47.6,47.6,11506.0,36.7324,36.7479,36.717,36.717,11506.0
2016-05-17 12:45:00,47.6,47.62,47.59,47.62,11067.0,36.717,36.7324,36.7093,36.7324,11067.0
2016-05-17 12:50:00,47.62,47.64,47.59,47.6,18272.0,36.7324,36.7479,36.7093,36.717,18272.0
2016-05-17 12:55:00,47.6,47.6,47.56,47.56,10957.0,36.717,36.717,36.6861,36.6861,10957.0
2016-05-17 13:00:00,47.56,47.57,47.55,47.57,7745.0,36.6861,36.6939,36.6784,36.6939,7745.0
2016-05-17 13:05:00,47.57,47.57,47.54,47.55,13970.0,36.6939,36.6939,36.6707,36.6784,13970.0
2016-05-17 13:10:00,47.55,47.62,47.52,47.61,16769.0,36.6784,36.7324,36.6553,36.7247,16769.0
2016-05-17 13:15:00,47.61,47.66,47.6,47.64,19771.0,36.7247,36.7633,36.717,36.7479,19771.0
2016-05-17 13:20:00,47.64,47.67,47.63,47.67,18463.0,36.7479,36.771,36.7401,36.771,18463.0
2016-05-17 13:25:00,47.67,47.71,47.66,47.71,25530.0,36.771,36.8019,36.7633,36.8019,25530.0
2016-05-17 13:30:00,47.71,47.74,47.68,47.73,18951.0,36.8019,36.825,36.7787,36.8173,18951.0
2016-05-17 13:35:00,47.73,47.74,47.69,47.71,15406.0,36.8173,36.825,36.7864,36.8019,15406.0
2016-05-17 13:40:00,47.71,47.71,47.68,47.7,31326.0,36.8019,36.8019,36.7787,36.7941,31326.0
2016-05-17 13:45:00,47.69,47.72,47.67,47.68,23586.0,36.7864,36.8096,36.771,36.7787,23586.0
2016-05-17 13:50:00,47.68,47.68,47.66,47.67,13806.0,36.7787,36.7787,36.7633,36.771,13806.0
2016-05-17 13:55:00,47.66,47.67,47.61,47.62,44144.0,36.7633,36.771,36.7247,36.7324,44144.0
2016-05-17 14:00:00,47.61,47.66,47.59,47.59,42338.0,36.7247,36.7633,36.7093,36.7093,42338.0
2016-05-17 14:05:00,47.59,47.62,47.56,47.62,54735.0,36.7093,36.7324,36.6861,36.7324,54735.0
2016-05-17 14:10:00,47.61,47.63,47.59,47.62,48378.0,36.7247,36.7401,36.7093,36.7324,48378.0
2016-05-17 14:15:00,47.63,47.63,47.56,47.56,49517.0,36.7401,36.7401,36.6861,36.6861,49517.0
2016-05-17 14:20:00,47.57,47.57,47.43,47.45,32881.0,36.6939,36.6939,36.5859,36.6013,32881.0
2016-05-17 14:25:00,47.46,47.51,47.43,47.5,61856.0,36.609,36.6476,36.5859,36.6399,61856.0
2016-05-17 14:30:00,47.5,47.53,47.45,47.51,24159.0,36.6399,36.663,36.6013,36.6476,24159.0
2016-05-17 14:35:00,47.5,47.53,47.49,47.53,15159.0,36.6399,36.663,36.6322,36.663,15159.0
2016-05-17 14:40:00,47.52,47.58,47.5,47.58,20355.0,36.6553,36.7016,36.6399,36.7016,20355.0
2016-05-17 14:45:00,47.57,47.63,47.57,47.61,19010.0,36.6939,36.7401,36.6939,36.7247,19010.0
2016-05-17 14:50:00,47.61,47.61,47.57,47.58,28572.0,36.7247,36.7247,36.6939,36.7016,28572.0
2016-05-17 14:55:00,47.58,47.58,47.49,47.55,69550.0,36.7016,36.7016,36.6322,36.6784,69550.0
2016-05-17 15:00:00,47.56,47.59,47.53,47.58,16125.0,36.6861,36.7093,36.663,36.7016,16125.0
2016-05-17 15:05:00,47.58,47.66,47.56,47.62,42653.0,36.7016,36.7633,36.6861,36.7324,42653.0
2016-05-17 15:10:00,47.62,47.62,47.56,47.56,25182.0,36.7324,36.7324,36.6861,36.6861,25182.0
2016-05-17 15:15:00,47.56,47.56,47.49,47.49,33587.0,36.6861,36.6861,36.6322,36.6322,33587.0
2016-05-17 15:20:00,47.5,47.5,47.41,47.41,51721.0,36.6399,36.6399,36.5704,36.5704,51721.0
2016-05-17 15:25:00,47.41,47.41,47.34,47.39,38109.0,36.5704,36.5704,36.5164,36.555,38109.0
2016-05-17 15:30:00,47.38,47.4,47.37,47.38,27950.0,36.5473,36.5627,36.5396,36.5473,27950.0
2016-05-17 15:35:00,47.38,47.44,47.37,47.44,36164.0,36.5473,36.5936,36.5396,36.5936,36164.0
2016-05-17 15:40:00,47.44,47.46,47.39,47.41,60031.0,36.5936,36.609,36.555,36.5704,60031.0
2016-05-17 15:45:00,47.42,47.49,47.42,47.48,98226.0,36.5782,36.6322,36.5782,36.6244,98226.0
2016-05-17 15:50:00,47.48,47.54,47.47,47.54,89047.0,36.6244,36.6707,36.6167,36.6707,89047.0
2016-05-17 15:55:00,47.54,47.54,47.47,47.52,183289.0,36.6707,36.6707,36.6167,36.6553,183289.0
2016-05-18 09:30:00,47.13,47.19,46.24,46.89,146060.0,36.3545,36.4007,35.6679,36.1693,146060.0
2016-05-18 09:35:00,46.89,47.04,46.88,46.96,53282.0,36.1693,36.285,36.1616,36.2233,53282.0
2016-05-18 09:40:00,46.97,47.15,46.97,46.99,39962.0,36.231,36.3699,36.231,36.2465,39962.0
2016-05-18 09:45:00,46.99,47.01,46.9,46.92,79302.0,36.2465,36.2619,36.177,36.1925,79302.0
2016-05-18 09:50:00,46.9,47.11,46.9,47.01,27122.0,36.177,36.339,36.177,36.2619,27122.0
2016-05-18 09:55:00,47.0,47.08,46.95,47.06,20806.0,36.2542,36.3159,36.2156,36.3005,20806.0
2016-05-18 10:00:00,47.07,47.07,46.94,46.95,16610.0,36.3082,36.3082,36.2079,36.2156,16610.0
2016-05-18 10:05:00,46.95,46.98,46.91,46.93,19329.0,36.2156,36.2388,36.1848,36.2002,19329.0
2016-05-18 10:10:00,46.93,47.03,46.89,47.01,26471.0,36.2002,36.2773,36.1693,36.2619,26471.0
2016-05-18 10:15:00,47.01,47.02,46.96,46.97,15994.0,36.2619,36.2696,36.2233,36.231,15994.0
2016-05-18 10:20:00,46.97,46.98,46.92,46.93,27250.0,36.231,36.2388,36.1925,36.2002,27250.0
2016-05-18 10:25:00,46.93,46.96,46.9,46.93,29488.0,36.2002,36.2233,36.177,36.2002,29488.0
2016-05-18 10:30:00,46.92,46.94,46.86,46.87,24423.0,36.1925,36.2079,36.1462,36.1539,24423.0
2016-05-18 10:35:00,46.87,46.87,46.73,46.73,28890.0,36.1539,36.1539,36.0459,36.0459,28890.0
2016-05-18 10:40:00,46.73,46.74,46.68,46.71,31198.0,36.0459,36.0536,36.0073,36.0305,31198.0
2016-05-18 10:45:00,46.7,46.7,46.63,46.64,17675.0,36.0228,36.0228,35.9688,35.9765,17675.0
2016-05-18 10:50:00,46.64,46.77,46.63,46.74,35575.0,35.9765,36.0768,35.9688,36.0536,35575.0
2016-05-18 10:55:00,46.73,46.73,46.64,46.66,30039.0,36.0459,36.0459,35.9765,35.9919,30039.0
2016-05-18 11:00:00,46.66,46.71,46.63,46.71,31979.0,35.9919,36.0305,35.9688,36.0305,31979.0
2016-05-18 11:05:00,46.71,46.72,46.68,46.7,36836.0,36.0305,36.0382,36.0073,36.0228,36836.0
2016-05-18 11:10:00,46.7,46.73,46.7,46.72,20541.0,36.0228,36.0459,36.0228,36.0382,20541.0
2016-05-18 11:15:00,46.72,46.72,46.66,46.67,30383.0,36.0382,36.0382,35.9919,35.9996,30383.0
2016-05-18 11:20:00,46.67,46.74,46.66,46.72,20154.0,35.9996,36.0536,35.9919,36.0382,20154.0
2016-05-18 11:25:00,46.71,46.79,46.7,46.79,18434.0,36.0305,36.0922,36.0228,36.0922,18434.0
2016-05-18 11:30:00,46.79,46.8,46.73,46.77,14183.0,36.0922,36.0999,36.0459,36.0768,14183.0
2016-05-18 11:35:00,46.78,46.85,46.77,46.84,10105.0,36.0845,36.1385,36.0768,36.1308,10105.0
2016-05-18 11:40:00,46.84,46.92,46.83,46.88,34910.0,36.1308,36.1925,36.1231,36.1616,34910.0
2016-05-18 11:45:00,46.89,46.91,46.87,46.9,15564.0,36.1693,36.1848,36.1539,36.177,15564.0
2016-05-18 11:50:00,46.9,46.93,46.86,46.87,26546.0,36.177,36.2002,36.1462,36.1539,26546.0
2016-05-18 11:55:00,46.87,46.92,46.84,46.84,10861.0,36.1539,36.1925,36.1308,36.1308,10861.0
2016-05-18 12:00:00,46.85,46.85,46.8,46.8,11083.0,36.1385,36.1385,36.0999,36.0999,11083.0
2016-05-18 12:05:00,46.81,46.81,46.76,46.77,13320.0,36.1076,36.1076,36.0691,36.0768,13320.0
2016-05-18 12:10:00,46.78,46.78,46.74,46.78,17778.0,36.0845,36.0845,36.0536,36.0845,17778.0
2016-05-18 12:15:00,46.78,46.81,46.76,46.81,25105.0,36.0845,36.1076,36.0691,36.1076,25105.0
2016-05-18 12:20:00,46.8,46.83,46.8,46.82,14847.0,36.0999,36.1231,36.0999,36.1153,14847.0
2016-05-18 12:25:00,46.82,46.84,46.78,46.79,11567.0,36.1153,36.1308,36.0845,36.0922,11567.0
2016-05-18 12:30:00,46.8,46.8,46.77,46.78,5410.0,36.0999,36.0999,36.0768,36.0845,5410.0
2016-05-18 12:35:00,46.78,46.78,46.74,46.76,15455.0,36.0845,36.0845,36.0536,36.0691,15455.0
2016-05-18 12:40:00,46.76,46.79,46.75,46.78,18309.0,36.0691,36.0922,36.0613,36.0845,18309.0
2016-05-18 12:45:00,46.79,46.79,46.76,46.77,13631.0,36.0922,36.0922,36.0691,36.0768,13631.0
2016-05-18 12:50:00,46.76,46.78,46.74,46.78,14101.0,36.0691,36.0845,36.0536,36.0845,14101.0
2016-05-18 12:55:00,46.78,46.9,46.75,46.9,27647.0,36.0845,36.177,36.0613,36.177,27647.0
2016-05-18 13:00:00,46.9,46.95,46.89,46.95,14680.0,36.177,36.2156,36.1693,36.2156,14680.0
2016-05-18 13:05:00,46.96,46.96,46.91,46.93,7451.0,36.2233,36.2233,36.1848,36.2002,7451.0
2016-05-18 13:10:00,46.91,46.92,46.91,46.91,9708.0,36.1848,36.1925,36.1848,36.1848,9708.0
2016-05-18 13:15:00,46.92,47.07,46.91,47.05,32348.0,36.1925,36.3082,36.1848,36.2928,32348.0
2016-05-18 13:20:00,47.05,47.13,47.04,47.13,18715.0,36.2928,36.3545,36.285,36.3545,18715.0
2016-05-18 13:25:00,47.13,47.15,47.12,47.13,10458.0,36.3545,36.3699,36.3467,36.3545,10458.0
2016-05-18 13:30:00,47.13,47.23,47.12,47.2,34111.0,36.3545,36.4316,36.3467,36.4085,34111.0
2016-05-18 13:35:00,47.21,47.22,47.13,47.17,19589.0,36.4162,36.4239,36.3545,36.3853,19589.0
2016-05-18 13:40:00,47.18,47.21,47.16,47.18,14189.0,36.393,36.4162,36.3776,36.393,14189.0
2016-05-18 13:45:00,47.18,47.18,47.15,47.15,11468.0,36.393,36.393,36.3699,36.3699,11468.0
2016-05-18 13:50:00,47.15,47.16,47.06,47.07,29501.0,36.3699,36.3776,36.3005,36.3082,29501.0
2016-05-18 13:55:00,47.06,47.08,47.04,47.08,12420.0,36.3005,36.3159,36.285,36.3159,12420.0
2016-05-18 14:00:00,47.08,47.08,46.69,46.72,51516.0,36.3159,36.3159,36.0151,36.0382,51516.0
2016-05-18 14:05:00,46.71,46.75,46.56,46.73,90463.0,36.0305,36.0613,35.9148,36.0459,90463.0
2016-05-18 14:10:00,46.75,46.79,46.66,46.66,89841.0,36.0613,36.0922,35.9919,35.9919,89841.0
2016-05-18 14:15:00,46.65,46.65,46.47,46.57,32231.0,35.9842,35.9842,35.8454,35.9225,32231.0
2016-05-18 14:20:00,46.56,46.56,46.45,46.52,24892.0,35.9148,35.9148,35.8299,35.8839,24892.0
2016-05-18 14:25:00,46.48,46.48,46.29,46.32,30042.0,35.8531,35.8531,35.7065,35.7297,30042.0
2016-05-18 14:30:00,46.31,46.33,46.2,46.33,20118.0,35.7219,35.7374,35.6371,35.7374,20118.0
2016-05-18 14:35:00,46.33,46.45,46.31,46.43,28615.0,35.7374,35.8299,35.7219,35.8145,28615.0
2016-05-18 14:40:00,46.43,46.54,46.37,46.49,21114.0,35.8145,35.8994,35.7682,35.8608,21114.0
2016-05-18 14:45:00,46.49,46.49,46.37,46.48,19593.0,35.8608,35.8608,35.7682,35.8531,19593.0
2016-05-18 14:50:00,46.48,46.57,46.48,46.49,22968.0,35.8531,35.9225,35.8531,35.8608,22968.0
2016-05-18 14:55:00,46.45,46.53,46.45,46.48,23148.0,35.8299,35.8916,35.8299,35.8531,23148.0
2016-05-18 15:00:00,46.49,46.65,46.49,46.58,28310.0,35.8608,35.9842,35.8608,35.9302,28310.0
2016-05-18 15:05:00,46.58,46.59,46.52,46.54,50973.0,35.9302,35.9379,35.8839,35.8994,50973.0
2016-05-18 15:10:00,46.53,46.53,46.47,46.48,49498.0,35.8916,35.8916,35.8454,35.8531,49498.0
2016-05-18 15:15:00,46.49,46.61,46.46,46.61,85329.0,35.8608,35.9534,35.8376,35.9534,85329.0
2016-05-18 15:20:00,46.6,46.6,46.52,46.54,85155.0,35.9456,35.9456,35.8839,35.8994,85155.0
2016-05-18 15:25:00,46.55,46.59,46.52,46.55,61973.0,35.9071,35.9379,35.8839,35.9071,61973.0
2016-05-18 15:30:00,46.55,46.66,46.54,46.65,87320.0,35.9071,35.9919,35.8994,35.9842,87320.0
2016-05-18 15:35:00,46.66,46.66,46.58,46.58,59505.0,35.9919,35.9919,35.9302,35.9302,59505.0
2016-05-18 15:40:00,46.58,46.74,46.56,46.73,82150.0,35.9302,36.0536,35.9148,36.0459,82150.0
2016-05-18 15:45:00,46.74,46.84,46.74,46.84,53030.0,36.0536,36.1308,36.0536,36.1308,53030.0
2016-05-18 15:50:00,46.83,46.84,46.75,46.78,52173.0,36.1231,36.1308,36.0613,36.0845,52173.0
2016-05-18 15:55:00,46.79,46.86,46.76,46.86,154536.0,36.0922,36.1462,36.0691,36.1462,154536.0
2016-05-19 09:30:00,46.33,46.34,46.2,46.26,37554.0,35.7374,35.7451,35.6371,35.6834,37554.0
2016-05-19 09:35:00,46.24,46.28,46.13,46.13,18960.0,35.6679,35.6988,35.5831,35.5831,18960.0
2016-05-19 09:40:00,46.16,46.41,46.15,46.38,29106.0,35.6062,35.7991,35.5985,35.7759,29106.0
2016-05-19 09:45:00,46.4,46.5,46.4,46.47,24785.0,35.7914,35.8685,35.7914,35.8454,24785.0
2016-05-19 09:50:00,46.47,46.53,46.32,46.32,7960.0,35.8454,35.8916,35.7297,35.7297,7960.0
2016-05-19 09:55:00,46.32,46.33,46.11,46.2,14433.0,35.7297,35.7374,35.5677,35.6371,14433.0
2016-05-19 10:00:00,46.23,46.27,46.2,46.22,6558.0,35.6602,35.6911,35.6371,35.6525,6558.0
2016-05-19 10:05:00,46.24,46.25,46.16,46.18,10601.0,35.6679,35.6757,35.6062,35.6217,10601.0
2016-05-19 10:10:00,46.18,46.23,46.16,46.23,8829.0,35.6217,35.6602,35.6062,35.6602,8829.0
2016-05-19 10:15:00,46.24,46.28,46.2,46.21,15491.0,35.6679,35.6988,35.6371,35.6448,15491.0
2016-05-19 10:20:00,46.19,46.27,46.19,46.26,10151.0,35.6294,35.6911,35.6294,35.6834,10151.0
2016-05-19 10:25:00,46.27,46.29,46.19,46.23,10366.0,35.6911,35.7065,35.6294,35.6602,10366.0
2016-05-19 10:30:00,46.23,46.32,46.16,46.28,93957.0,35.6602,35.7297,35.6062,35.6988,93957.0
2016-05-19 10:35:00,46.3,46.34,46.28,46.33,27849.0,35.7142,35.7451,35.6988,35.7374,27849.0
2016-05-19 10:40:00,46.31,46.47,46.31,46.45,43895.0,35.7219,35.8454,35.7219,35.8299,43895.0
2016-05-19 10:45:00,46.45,46.48,46.41,46.48,35590.0,35.8299,35.8531,35.7991,35.8531,35590.0
2016-05-19 10:50:00,46.48,46.48,46.33,46.34,12694.0,35.8531,35.8531,35.7374,35.7451,12694.0
2016-05-19 10:55:00,46.33,46.38,46.33,46.35,11832.0,35.7374,35.7759,35.7374,35.7528,11832.0
2016-05-19 11:00:00,46.35,46.38,46.27,46.27,13252.0,35.7528,35.7759,35.6911,35.6911,13252.0
2016-05-19 11:05:00,46.27,46.34,46.22,46.34,28460.0,35.6911,35.7451,35.6525,35.7451,28460.0
2016-05-19 11:10:00,46.31,46.33,46.25,46.26,17771.0,35.7219,35.7374,35.6757,35.6834,17771.0
2016-05-19 11:15:00,46.27,46.4,46.27,46.4,11290.0,35.6911,35.7914,35.6911,35.7914,11290.0
2016-05-19 11:20:00,46.41,46.41,46.36,46.39,11747.0,35.7991,35.7991,35.7605,35.7837,11747.0
2016-05-19 11:25:00,46.39,46.39,46.3,46.33,13762.0,35.7837,35.7837,35.7142,35.7374,13762.0
2016-05-19 11:30:00,46.32,46.36,46.29,46.33,9238.0,35.7297,35.7605,35.7065,35.7374,9238.0
2016-05-19 11:35:00,46.34,46.35,46.31,46.31,8502.0,35.7451,35.7528,35.7219,35.7219,8502.0
2016-05-19 11:40:00,46.29,46.34,46.28,46.34,11035.0,35.7065,35.7451,35.6988,35.7451,11035.0
2016-05-19 11:45:00,46.33,46.41,46.33,46.39,23548.0,35.7374,35.7991,35.7374,35.7837,23548.0
2016-05-19 11:50:00,46.39,46.4,46.34,46.34,6294.0,35.7837,35.7914,35.7451,35.7451,6294.0
2016-05-19 11:55:00,46.35,46.46,46.32,46.43,6708.0,35.7528,35.8376,35.7297,35.8145,6708.0
2016-05-19 12:00:00,46.44,46.5,46.4,46.45,8594.0,35.8222,35.8685,35.7914,35.8299,8594.0
2016-05-19 12:05:00,46.46,46.49,46.41,46.45,6993.0,35.8376,35.8608,35.7991,35.8299,6993.0
2016-05-19 12:10:00,46.45,46.48,46.43,46.48,5314.0,35.8299,35.8531,35.8145,35.8531,5314.0
2016-05-19 12:15:00,46.49,46.55,46.49,46.53,21380.0,35.8608,35.9071,35.8608,35.8916,21380.0
2016-05-19 12:20:00,46.52,46.53,46.46,46.48,9166.0,35.8839,35.8916,35.8376,35.8531,9166.0
2016-05-19 12:25:00,46.48,46.51,46.46,46.48,8400.0,35.8531,35.8762,35.8376,35.8531,8400.0
2016-05-19 12:30:00,46.48,46.49,46.42,46.42,21489.0,35.8531,35.8608,35.8068,35.8068,21489.0
2016-05-19 12:35:00,46.42,46.45,46.39,46.45,9918.0,35.8068,35.8299,35.7837,35.8299,9918.0
2016-05-19 12:40:00,46.45,46.45,46.4,46.43,6503.0,35.8299,35.8299,35.7914,35.8145,6503.0
2016-05-19 12:45:00,46.41,46.41,46.37,46.37,5607.0,35.7991,35.7991,35.7682,35.7682,5607.0
2016-05-19 12:50:00,46.37,46.4,46.34,46.38,12331.0,35.7682,35.7914,35.7451,35.7759,12331.0
2016-05-19 12:55:00,46.37,46.39,46.35,46.36,6475.0,35.7682,35.7837,35.7528,35.7605,6475.0
2016-05-19 13:00:00,46.35,46.41,46.35,46.41,9037.0,35.7528,35.7991,35.7528,35.7991,9037.0
2016-05-19 13:05:00,46.41,46.43,46.39,46.42,5700.0,35.7991,35.8145,35.7837,35.8068,5700.0
2016-05-19 13:10:00,46.42,46.49,46.42,46.48,17545.0,35.8068,35.8608,35.8068,35.8531,17545.0
2016-05-19 13:15:00,46.47,46.48,46.38,46.38,6480.0,35.8454,35.8531,35.7759,35.7759,6480.0
2016-05-19 13:20:00,46.39,46.41,46.37,46.37,7103.0,35.7837,35.7991,35.7682,35.7682,7103.0
2016-05-19 13:25:00,46.38,46.43,46.36,46.43,8028.0,35.7759,35.8145,35.7605,35.8145,8028.0
2016-05-19 13:30:00,46.42,46.44,46.41,46.43,10764.0,35.8068,35.8222,35.7991,35.8145,10764.0
2016-05-19 13:35:00,46.43,46.51,46.41,46.49,12841.0,35.8145,35.8762,35.7991,35.8608,12841.0
2016-05-19 13:40:00,46.48,46.54,46.47,46.51,13154.0,35.8531,35.8994,35.8454,35.8762,13154.0
2016-05-19 13:45:00,46.51,46.55,46.47,46.48,8379.0,35.8762,35.9071,35.8454,35.8531,8379.0
2016-05-19 13:50:00,46.48,46.53,46.47,46.5,9699.0,35.8531,35.8916,35.8454,35.8685,9699.0
2016-05-19 13:55:00,46.5,46.52,46.49,46.5,6697.0,35.8685,35.8839,35.8608,35.8685,6697.0
2016-05-19 14:00:00,46.5,46.53,46.49,46.51,20978.0,35.8685,35.8916,35.8608,35.8762,20978.0
2016-05-19 14:05:00,46.51,46.6,46.5,46.6,14671.0,35.8762,35.9456,35.8685,35.9456,14671.0
2016-05-19 14:10:00,46.6,46.65,46.6,46.62,11179.0,35.9456,35.9842,35.9456,35.9611,11179.0
2016-05-19 14:15:00,46.62,46.69,46.58,46.69,18242.0,35.9611,36.0151,35.9302,36.0151,18242.0
2016-05-19 14:20:00,46.69,46.7,46.63,46.69,19871.0,36.0151,36.0228,35.9688,36.0151,19871.0
2016-05-19 14:25:00,46.7,46.75,46.69,46.72,15438.0,36.0228,36.0613,36.0151,36.0382,15438.0
2016-05-19 14:30:00,46.72,46.73,46.62,46.64,53453.0,36.0382,36.0459,35.9611,35.9765,53453.0
2016-05-19 14:35:00,46.65,46.67,46.59,46.6,11444.0,35.9842,35.9996,35.9379,35.9456,11444.0
2016-05-19 14:40:00,46.61,46.61,46.55,46.58,11605.0,35.9534,35.9534,35.9071,35.9302,11605.0
2016-05-19 14:45:00,46.59,46.59,46.52,46.53,8518.0,35.9379,35.9379,35.8839,35.8916,8518.0
2016-05-19 14:50:00,46.53,46.54,46.5,46.53,12458.0,35.8916,35.8994,35.8685,35.8916,12458.0
2016-05-19 14:55:00,46.53,46.59,46.52,46.57,14985.0,35.8916,35.9379,35.8839,35.9225,14985.0
2016-05-19 15:00:00,46.57,46.63,46.56,46.62,14053.0,35.9225,35.9688,35.9148,35.9611,14053.0
2016-05-19 15:05:00,46.62,46.67,46.61,46.61,40522.0,35.9611,35.9996,35.9534,35.9534,40522.0
2016-05-19 15:10:00,46.62,46.64,46.59,46.59,27304.0,35.9611,35.9765,35.9379,35.9379,27304.0
2016-05-19 15:15:00,46.59,46.62,46.56,46.62,31163.0,35.9379,35.9611,35.9148,35.9611,31163.0
2016-05-19 15:20:00,46.62,46.67,46.61,46.63,24473.0,35.9611,35.9996,35.9534,35.9688,24473.0
2016-05-19 15:25:00,46.64,46.66,46.57,46.58,21846.0,35.9765,35.9919,35.9225,35.9302,21846.0
2016-05-19 15:30:00,46.58,46.61,46.55,46.55,27413.0,35.9302,35.9534,35.9071,35.9071,27413.0
2016-05-19 15:35:00,46.55,46.56,46.52,46.54,78456.0,35.9071,35.9148,35.8839,35.8994,78456.0
2016-05-19 15:40:00,46.54,46.61,46.53,46.57,59562.0,35.8994,35.9534,35.8916,35.9225,59562.0
2016-05-19 15:45:00,46.56,46.61,46.53,46.56,71274.0,35.9148,35.9534,35.8916,35.9148,71274.0
2016-05-19 15:50:00,46.56,46.58,46.54,46.55,87072.0,35.9148,35.9302,35.8994,35.9071,87072.0
2016-05-19 15:55:00,46.54,46.55,46.49,46.52,256528.0,35.8994,35.9071,35.8608,35.8839,256528.0
2016-05-20 09:30:00,46.78,46.86,46.55,46.85,164100.0,36.0845,36.1462,35.9071,36.1385,164100.0
2016-05-20 09:35:00,46.8,46.83,46.66,46.79,10856.0,36.0999,36.1231,35.9919,36.0922,10856.0
2016-05-20 09:40:00,46.76,46.79,46.65,46.73,13217.0,36.0691,36.0922,35.9842,36.0459,13217.0
2016-05-20 09:45:00,46.72,46.73,46.63,46.72,8336.0,36.0382,36.0459,35.9688,36.0382,8336.0
2016-05-20 09:50:00,46.7,46.84,46.69,46.77,6601.0,36.0228,36.1308,36.0151,36.0768,6601.0
2016-05-20 09:55:00,46.75,46.92,46.75,46.88,11195.0,36.0613,36.1925,36.0613,36.1616,11195.0
2016-05-20 10:00:00,46.87,46.97,46.87,46.9,19430.0,36.1539,36.231,36.1539,36.177,19430.0
2016-05-20 10:05:00,46.9,47.0,46.9,46.97,22567.0,36.177,36.2542,36.177,36.231,22567.0
2016-05-20 10:10:00,46.96,47.02,46.91,46.93,55943.0,36.2233,36.2696,36.1848,36.2002,55943.0
2016-05-20 10:15:00,46.94,46.95,46.92,46.92,11432.0,36.2079,36.2156,36.1925,36.1925,11432.0
2016-05-20 10:20:00,46.92,46.94,46.86,46.87,13207.0,36.1925,36.2079,36.1462,36.1539,13207.0
2016-05-20 10:25:00,46.88,46.89,46.79,46.82,6277.0,36.1616,36.1693,36.0922,36.1153,6277.0
2016-05-20 10:30:00,46.83,46.9,46.8,46.8,24250.0,36.1231,36.177,36.0999,36.0999,24250.0
2016-05-20 10:35:00,46.8,46.86,46.78,46.8,18508.0,36.0999,36.1462,36.0845,36.0999,18508.0
2016-05-20 10:40:00,46.81,46.9,46.8,46.87,18434.0,36.1076,36.177,36.0999,36.1539,18434.0
2016-05-20 10:45:00,46.87,46.96,46.84,46.91,16343.0,36.1539,36.2233,36.1308,36.1848,16343.0
2016-05-20 10:50:00,46.92,46.96,46.89,46.89,11028.0,36.1925,36.2233,36.1693,36.1693,11028.0
2016-05-20 10:55:00,46.89,46.91,46.86,46.88,6010.0,36.1693,36.1848,36.1462,36.1616,6010.0
2016-05-20 11:00:00,46.87,46.91,46.84,46.9,10187.0,36.1539,36.1848,36.1308,36.177,10187.0
2016-05-20 11:05:00,46.89,46.94,46.87,46.91,7363.0,36.1693,36.2079,36.1539,36.1848,7363.0
2016-05-20 11:10:00,46.91,46.92,46.82,46.84,18771.0,36.1848,36.1925,36.1153,36.1308,18771.0
2016-05-20 11:15:00,46.84,46.89,46.83,46.87,16080.0,36.1308,36.1693,36.1231,36.1539,16080.0
2016-05-20 11:20:00,46.87,46.89,46.85,46.86,53150.0,36.1539,36.1693,36.1385,36.1462,53150.0
2016-05-20 11:25:00,46.86,46.87,46.81,46.84,14844.0,36.1462,36.1539,36.1076,36.1308,14844.0
2016-05-20 11:30:00,46.84,46.84,46.78,46.8,13603.0,36.1308,36.1308,36.0845,36.0999,13603.0
2016-05-20 11:35:00,46.8,46.82,46.77,46.81,20527.0,36.0999,36.1153,36.0768,36.1076,20527.0
2016-05-20 11:40:00,46.82,46.85,46.8,46.8,6755.0,36.1153,36.1385,36.0999,36.0999,6755.0
2016-05-20 11:45:00,46.81,46.86,46.8,46.86,7570.0,36.1076,36.1462,36.0999,36.1462,7570.0
2016-05-20 11:50:00,46.85,46.86,46.8,46.8,5533.0,36.1385,36.1462,36.0999,36.0999,5533.0
2016-05-20 11:55:00,46.79,46.81,46.78,46.8,7000.0,36.0922,36.1076,36.0845,36.0999,7000.0
2016-05-20 12:00:00,46.79,46.83,46.77,46.79,6785.0,36.0922,36.1231,36.0768,36.0922,6785.0
2016-05-20 12:05:00,46.78,46.81,46.77,46.79,5237.0,36.0845,36.1076,36.0768,36.0922,5237.0
2016-05-20 12:10:00,46.77,46.83,46.77,46.81,5847.0,36.0768,36.1231,36.0768,36.1076,5847.0
2016-05-20 12:15:00,46.8,46.81,46.77,46.79,10200.0,36.0999,36.1076,36.0768,36.0922,10200.0
2016-05-20 12:20:00,46.78,46.79,46.75,46.78,7715.0,36.0845,36.0922,36.0613,36.0845,7715.0
2016-05-20 12:25:00,46.79,46.81,46.77,46.8,6377.0,36.0922,36.1076,36.0768,36.0999,6377.0
2016-05-20 12:30:00,46.8,46.8,46.76,46.78,5749.0,36.0999,36.0999,36.0691,36.0845,5749.0
2016-05-20 12:35:00,46.79,46.81,46.78,46.79,7855.0,36.0922,36.1076,36.0845,36.0922,7855.0
2016-05-20 12:40:00,46.79,46.82,46.75,46.75,18482.0,36.0922,36.1153,36.0613,36.0613,18482.0
2016-05-20 12:45:00,46.75,46.79,46.74,46.76,9219.0,36.0613,36.0922,36.0536,36.0691,9219.0
2016-05-20 12:50:00,46.77,46.79,46.76,46.78,5958.0,36.0768,36.0922,36.0691,36.0845,5958.0
2016-05-20 12:55:00,46.78,46.79,46.72,46.73,7790.0,36.0845,36.0922,36.0382,36.0459,7790.0
2016-05-20 13:00:00,46.73,46.73,46.71,46.71,6620.0,36.0459,36.0459,36.0305,36.0305,6620.0
2016-05-20 13:05:00,46.71,46.72,46.69,46.7,7642.0,36.0305,36.0382,36.0151,36.0228,7642.0
2016-05-20 13:10:00,46.69,46.72,46.69,46.71,17152.0,36.0151,36.0382,36.0151,36.0305,17152.0
2016-05-20 13:15:00,46.71,46.78,46.71,46.75,6911.0,36.0305,36.0845,36.0305,36.0613,6911.0
2016-05-20 13:20:00,46.76,46.77,46.75,46.75,8960.0,36.0691,36.0768,36.0613,36.0613,8960.0
2016-05-20 13:25:00,46.75,46.76,46.72,46.74,5066.0,36.0613,36.0691,36.0382,36.0536,5066.0
2016-05-20 13:30:00,46.73,46.74,46.67,46.67,9990.0,36.0459,36.0536,35.9996,35.9996,9990.0
2016-05-20 13:35:00,46.68,46.73,46.67,46.73,6810.0,36.0073,36.0459,35.9996,36.0459,6810.0
2016-05-20 13:40:00,46.73,46.74,46.7,46.72,11536.0,36.0459,36.0536,36.0228,36.0382,11536.0
2016-05-20 13:45:00,46.71,46.72,46.66,46.67,10015.0,36.0305,36.0382,35.9919,35.9996,10015.0
2016-05-20 13:50:00,46.68,46.71,46.62,46.64,48252.0,36.0073,36.0305,35.9611,35.9765,48252.0
2016-05-20 13:55:00,46.62,46.66,46.61,46.65,17430.0,35.9611,35.9919,35.9534,35.9842,17430.0
2016-05-20 14:00:00,46.65,46.65,46.62,46.64,9772.0,35.9842,35.9842,35.9611,35.9765,9772.0
2016-05-20 14:05:00,46.65,46.66,46.63,46.66,13203.0,35.9842,35.9919,35.9688,35.9919,13203.0
2016-05-20 14:10:00,46.65,46.69,46.65,46.69,8994.0,35.9842,36.0151,35.9842,36.0151,8994.0
2016-05-20 14:15:00,46.69,46.73,46.68,46.69,15413.0,36.0151,36.0459,36.0073,36.0151,15413.0
2016-05-20 14:20:00,46.7,46.7,46.65,46.67,25804.0,36.0228,36.0228,35.9842,35.9996,25804.0
2016-05-20 14:25:00,46.67,46.68,46.65,46.65,12541.0,35.9996,36.0073,35.9842,35.9842,12541.0
2016-05-20 14:30:00,46.65,46.66,46.63,46.65,11423.0,35.9842,35.9919,35.9688,35.9842,11423.0
2016-05-20 14:35:00,46.65,46.66,46.62,46.66,12923.0,35.9842,35.9919,35.9611,35.9919,12923.0
2016-05-20 14:40:00,46.66,46.67,46.65,46.66,7246.0,35.9919,35.9996,35.9842,35.9919,7246.0
2016-05-20 14:45:00,46.66,46.66,46.64,46.65,8744.0,35.9919,35.9919,35.9765,35.9842,8744.0
2016-05-20 14:50:00,46.64,46.68,46.64,46.67,16713.0,35.9765,36.0073,35.9765,35.9996,16713.0
2016-05-20 14:55:00,46.68,46.68,46.63,46.64,10508.0,36.0073,36.0073,35.9688,35.9765,10508.0
2016-05-20 15:00:00,46.64,46.64,46.54,46.54,13216.0,35.9765,35.9765,35.8994,35.8994,13216.0
2016-05-20 15:05:00,46.54,46.55,46.51,46.54,13201.0,35.8994,35.9071,35.8762,35.8994,13201.0
2016-05-20 15:10:00,46.55,46.6,46.54,46.59,17608.0,35.9071,35.9456,35.8994,35.9379,17608.0
2016-05-20 15:15:00,46.59,46.61,46.58,46.6,24560.0,35.9379,35.9534,35.9302,35.9456,24560.0
2016-05-20 15:20:00,46.59,46.59,46.54,46.54,21576.0,35.9379,35.9379,35.8994,35.8994,21576.0
2016-05-20 15:25:00,46.54,46.61,46.54,46.6,16895.0,35.8994,35.9534,35.8994,35.9456,16895.0
2016-05-20 15:30:00,46.59,46.66,46.59,46.65,15580.0,35.9379,35.9919,35.9379,35.9842,15580.0
2016-05-20 15:35:00,46.65,46.67,46.64,46.67,29132.0,35.9842,35.9996,35.9765,35.9996,29132.0
2016-05-20 15:40:00,46.67,46.68,46.64,46.65,26388.0,35.9996,36.0073,35.9765,35.9842,26388.0
2016-05-20 15:45:00,46.65,46.75,46.64,46.74,39010.0,35.9842,36.0613,35.9765,36.0536,39010.0
2016-05-20 15:50:00,46.75,46.78,46.73,46.77,82402.0,36.0613,36.0845,36.0459,36.0768,82402.0
2016-05-20 15:55:00,46.77,46.91,46.77,46.83,331448.0,36.0768,36.1848,36.0768,36.1231,331448.0
2016-05-23 09:30:00,46.75,47.06,46.75,46.88,39249.0,36.0613,36.3005,36.0613,36.1616,39249.0
2016-05-23 09:35:00,46.89,46.91,46.74,46.84,28815.0,36.1693,36.1848,36.0536,36.1308,28815.0
2016-05-23 09:40:00,46.84,46.87,46.7,46.75,19068.0,36.1308,36.1539,36.0228,36.0613,19068.0
2016-05-23 09:45:00,46.76,46.78,46.69,46.72,15511.0,36.0691,36.0845,36.0151,36.0382,15511.0
2016-05-23 09:50:00,46.71,46.79,46.64,46.79,13182.0,36.0305,36.0922,35.9765,36.0922,13182.0
2016-05-23 09:55:00,46.79,46.8,46.71,46.8,20581.0,36.0922,36.0999,36.0305,36.0999,20581.0
2016-05-23 10:00:00,46.8,46.91,46.8,46.87,22015.0,36.0999,36.1848,36.0999,36.1539,22015.0
2016-05-23 10:05:00,46.86,46.89,46.77,46.77,8678.0,36.1462,36.1693,36.0768,36.0768,8678.0
2016-05-23 10:10:00,46.77,46.84,46.74,46.76,11833.0,36.0768,36.1308,36.0536,36.0691,11833.0
2016-05-23 10:15:00,46.76,46.76,46.69,46.69,7716.0,36.0691,36.0691,36.0151,36.0151,7716.0
2016-05-23 10:20:00,46.72,46.78,46.72,46.75,6333.0,36.0382,36.0845,36.0382,36.0613,6333.0
2016-05-23 10:25:00,46.76,46.78,46.73,46.76,7065.0,36.0691,36.0845,36.0459,36.0691,7065.0
2016-05-23 10:30:00,46.77,46.88,46.77,46.87,8536.0,36.0768,36.1616,36.0768,36.1539,8536.0
2016-05-23 10:35:00,46.87,46.87,46.75,46.76,21768.0,36.1539,36.1539,36.0613,36.0691,21768.0
2016-05-23 10:40:00,46.77,46.77,46.72,46.74,12298.0,36.0768,36.0768,36.0382,36.0536,12298.0
2016-05-23 10:45:00,46.74,46.76,46.7,46.71,22828.0,36.0536,36.0691,36.0228,36.0305,22828.0
2016-05-23 10:50:00,46.72,46.77,46.7,46.72,24242.0,36.0382,36.0768,36.0228,36.0382,24242.0
2016-05-23 10:55:00,46.71,46.73,46.67,46.71,10894.0,36.0305,36.0459,35.9996,36.0305,10894.0
2016-05-23 11:00:00,46.7,46.79,46.68,46.79,18075.0,36.0228,36.0922,36.0073,36.0922,18075.0
2016-05-23 11:05:00,46.8,46.83,46.79,46.82,17060.0,36.0999,36.1231,36.0922,36.1153,17060.0
2016-05-23 11:10:00,46.82,46.84,46.77,46.8,16136.0,36.1153,36.1308,36.0768,36.0999,16136.0
2016-05-23 11:15:00,46.8,46.84,46.78,46.83,16945.0,36.0999,36.1308,36.0845,36.1231,16945.0
2016-05-23 11:20:00,46.83,46.85,46.81,46.83,35364.0,36.1231,36.1385,36.1076,36.1231,35364.0
2016-05-23 11:25:00,46.83,46.85,46.8,46.83,22072.0,36.1231,36.1385,36.0999,36.1231,22072.0
2016-05-23 11:30:00,46.84,46.85,46.77,46.78,18620.0,36.1308,36.1385,36.0768,36.0845,18620.0
2016-05-23 11:35:00,46.79,46.79,46.75,46.78,6827.0,36.0922,36.0922,36.0613,36.0845,6827.0
2016-05-23 11:40:00,46.78,46.82,46.78,46.79,10615.0,36.0845,36.1153,36.0845,36.0922,10615.0
2016-05-23 11:45:00,46.79,46.79,46.68,46.71,10986.0,36.0922,36.0922,36.0073,36.0305,10986.0
2016-05-23 11:50:00,46.7,46.76,46.69,46.75,8492.0,36.0228,36.0691,36.0151,36.0613,8492.0
2016-05-23 11:55:00,46.76,46.76,46.73,46.73,6904.0,36.0691,36.0691,36.0459,36.0459,6904.0
2016-05-23 12:00:00,46.73,46.8,46.73,46.79,7554.0,36.0459,36.0999,36.0459,36.0922,7554.0
2016-05-23 12:05:00,46.78,46.79,46.7,46.7,23029.0,36.0845,36.0922,36.0228,36.0228,23029.0
2016-05-23 12:10:00,46.7,46.71,46.68,46.71,27548.0,36.0228,36.0305,36.0073,36.0305,27548.0
2016-05-23 12:15:00,46.71,46.76,46.7,46.75,11386.0,36.0305,36.0691,36.0228,36.0613,11386.0
2016-05-23 12:20:00,46.76,46.8,46.73,46.8,45065.0,36.0691,36.0999,36.0459,36.0999,45065.0
2016-05-23 12:25:00,46.8,46.84,46.78,46.8,7984.0,36.0999,36.1308,36.0845,36.0999,7984.0
2016-05-23 12:30:00,46.81,46.82,46.78,46.82,8429.0,36.1076,36.1153,36.0845,36.1153,8429.0
2016-05-23 12:35:00,46.81,46.82,46.76,46.77,11659.0,36.1076,36.1153,36.0691,36.0768,11659.0
2016-05-23 12:40:00,46.77,46.81,46.75,46.81,9076.0,36.0768,36.1076,36.0613,36.1076,9076.0
2016-05-23 12:45:00,46.81,46.83,46.78,46.78,17775.0,36.1076,36.1231,36.0845,36.0845,17775.0
2016-05-23 12:50:00,46.78,46.8,46.77,46.8,9503.0,36.0845,36.0999,36.0768,36.0999,9503.0
2016-05-23 12:55:00,46.8,46.82,46.78,46.82,10094.0,36.0999,36.1153,36.0845,36.1153,10094.0
2016-05-23 13:00:00,46.81,46.84,46.8,46.8,15224.0,36.1076,36.1308,36.0999,36.0999,15224.0
2016-05-23 13:05:00,46.81,46.82,46.75,46.75,17005.0,36.1076,36.1153,36.0613,36.0613,17005.0
2016-05-23 13:10:00,46.74,46.8,46.74,46.8,13176.0,36.0536,36.0999,36.0536,36.0999,13176.0
2016-05-23 13:15:00,46.79,46.8,46.77,46.78,10055.0,36.0922,36.0999,36.0768,36.0845,10055.0
2016-05-23 13:20:00,46.76,46.77,46.73,46.73,12326.0,36.0691,36.0768,36.0459,36.0459,12326.0
2016-05-23 13:25:00,46.74,46.8,46.73,46.79,11425.0,36.0536,36.0999,36.0459,36.0922,11425.0
2016-05-23 13:30:00,46.79,46.8,46.78,46.79,10401.0,36.0922,36.0999,36.0845,36.0922,10401.0
2016-05-23 13:35:00,46.78,46.79,46.74,46.77,31598.0,36.0845,36.0922,36.0536,36.0768,31598.0
2016-05-23 13:40:00,46.77,46.78,46.76,46.76,10943.0,36.0768,36.0845,36.0691,36.0691,10943.0
2016-05-23 13:45:00,46.77,46.77,46.71,46.73,11937.0,36.0768,36.0768,36.0305,36.0459,11937.0
2016-05-23 13:50:00,46.73,46.74,46.7,46.71,21535.0,36.0459,36.0536,36.0228,36.0305,21535.0
2016-05-23 13:55:00,46.72,46.73,46.7,46.71,8936.0,36.0382,36.0459,36.0228,36.0305,8936.0
2016-05-23 14:00:00,46.71,46.72,46.7,46.72,14098.0,36.0305,36.0382,36.0228,36.0382,14098.0
2016-05-23 14:05:00,46.73,46.74,46.72,46.72,17970.0,36.0459,36.0536,36.0382,36.0382,17970.0
2016-05-23 14:10:00,46.72,46.73,46.72,46.72,7299.0,36.0382,36.0459,36.0382,36.0382,7299.0
2016-05-23 14:15:00,46.71,46.72,46.7,46.7,29549.0,36.0305,36.0382,36.0228,36.0228,29549.0
2016-05-23 14:20:00,46.69,46.7,46.65,46.65,16225.0,36.0151,36.0228,35.9842,35.9842,16225.0
2016-05-23 14:25:00,46.65,46.68,46.63,46.68,16241.0,35.9842,36.0073,35.9688,36.0073,16241.0
2016-05-23 14:30:00,46.68,46.69,46.62,46.62,17320.0,36.0073,36.0151,35.9611,35.9611,17320.0
2016-05-23 14:35:00,46.62,46.63,46.58,46.58,52423.0,35.9611,35.9688,35.9302,35.9302,52423.0
2016-05-23 14:40:00,46.58,46.58,46.51,46.52,65402.0,35.9302,35.9302,35.8762,35.8839,65402.0
2016-05-23 14:45:00,46.52,46.64,46.5,46.63,77668.0,35.8839,35.9765,35.8685,35.9688,77668.0
2016-05-23 14:50:00,46.63,46.65,46.58,46.6,13821.0,35.9688,35.9842,35.9302,35.9456,13821.0
2016-05-23 14:55:00,46.61,46.61,46.56,46.57,11276.0,35.9534,35.9534,35.9148,35.9225,11276.0
2016-05-23 15:00:00,46.58,46.6,46.51,46.51,34405.0,35.9302,35.9456,35.8762,35.8762,34405.0
2016-05-23 15:05:00,46.52,46.54,46.51,46.53,11350.0,35.8839,35.8994,35.8762,35.8916,11350.0
2016-05-23 15:10:00,46.53,46.54,46.5,46.5,26811.0,35.8916,35.8994,35.8685,35.8685,26811.0
2016-05-23 15:15:00,46.5,46.51,46.47,46.48,34591.0,35.8685,35.8762,35.8454,35.8531,34591.0
2016-05-23 15:20:00,46.48,46.52,46.46,46.5,50286.0,35.8531,35.8839,35.8376,35.8685,50286.0
2016-05-23 15:25:00,46.5,46.52,46.49,46.51,26135.0,35.8685,35.8839,35.8608,35.8762,26135.0
2016-05-23 15:30:00,46.5,46.52,46.49,46.5,67448.0,35.8685,35.8839,35.8608,35.8685,67448.0
2016-05-23 15:35:00,46.5,46.51,46.47,46.47,73142.0,35.8685,35.8762,35.8454,35.8454,73142.0
2016-05-23 15:40:00,46.47,46.52,46.45,46.52,75169.0,35.8454,35.8839,35.8299,35.8839,75169.0
2016-05-23 15:45:00,46.52,46.55,46.51,46.55,62622.0,35.8839,35.9071,35.8762,35.9071,62622.0
2016-05-23 15:50:00,46.54,46.55,46.53,46.55,45058.0,35.8994,35.9071,35.8916,35.9071,45058.0
2016-05-23 15:55:00,46.55,46.56,46.5,46.56,116181.0,35.9071,35.9148,35.8685,35.9148,116181.0
2016-05-24 09:30:00,46.94,47.14,46.63,47.02,65264.0,36.2079,36.3622,35.9688,36.2696,65264.0
2016-05-24 09:35:00,47.03,47.12,46.97,47.02,62390.0,36.2773,36.3467,36.231,36.2696,62390.0
2016-05-24 09:40:00,47.03,47.06,46.99,47.04,19667.0,36.2773,36.3005,36.2465,36.285,19667.0
2016-05-24 09:45:00,47.06,47.1,47.02,47.05,26349.0,36.3005,36.3313,36.2696,36.2928,26349.0
2016-05-24 09:50:00,47.06,47.11,47.01,47.11,23813.0,36.3005,36.339,36.2619,36.339,23813.0
2016-05-24 09:55:00,47.13,47.26,47.12,47.25,56214.0,36.3545,36.4547,36.3467,36.447,56214.0
2016-05-24 10:00:00,47.25,47.26,47.12,47.13,35670.0,36.447,36.4547,36.3467,36.3545,35670.0
2016-05-24 10:05:00,47.12,47.15,47.06,47.13,22460.0,36.3467,36.3699,36.3005,36.3545,22460.0
2016-05-24 10:10:00,47.13,47.14,47.02,47.07,42516.0,36.3545,36.3622,36.2696,36.3082,42516.0
2016-05-24 10:15:00,47.07,47.09,47.05,47.08,17470.0,36.3082,36.3236,36.2928,36.3159,17470.0
2016-05-24 10:20:00,47.09,47.14,47.06,47.09,20530.0,36.3236,36.3622,36.3005,36.3236,20530.0
2016-05-24 10:25:00,47.1,47.12,47.07,47.08,18676.0,36.3313,36.3467,36.3082,36.3159,18676.0
2016-05-24 10:30:00,47.08,47.16,47.08,47.15,25120.0,36.3159,36.3776,36.3159,36.3699,25120.0
2016-05-24 10:35:00,47.16,47.25,47.16,47.23,36492.0,36.3776,36.447,36.3776,36.4316,36492.0
2016-05-24 10:40:00,47.22,47.26,47.17,47.2,21955.0,36.4239,36.4547,36.3853,36.4085,21955.0
2016-05-24 10:45:00,47.2,47.21,47.13,47.15,20071.0,36.4085,36.4162,36.3545,36.3699,20071.0
2016-05-24 10:50:00,47.15,47.18,47.1,47.16,39199.0,36.3699,36.393,36.3313,36.3776,39199.0
2016-05-24 10:55:00,47.17,47.27,47.14,47.27,28875.0,36.3853,36.4625,36.3622,36.4625,28875.0
2016-05-24 11:00:00,47.27,47.28,47.19,47.2,32558.0,36.4625,36.4702,36.4007,36.4085,32558.0
2016-05-24 11:05:00,47.2,47.21,47.16,47.18,83343.0,36.4085,36.4162,36.3776,36.393,83343.0
2016-05-24 11:10:00,47.18,47.21,47.16,47.2,22072.0,36.393,36.4162,36.3776,36.4085,22072.0
2016-05-24 11:15:00,47.2,47.2,47.15,47.18,23917.0,36.4085,36.4085,36.3699,36.393,23917.0
2016-05-24 11:20:00,47.18,47.21,47.16,47.2,17927.0,36.393,36.4162,36.3776,36.4085,17927.0
2016-05-24 11:25:00,47.19,47.2,47.15,47.17,13661.0,36.4007,36.4085,36.3699,36.3853,13661.0
2016-05-24 11:30:00,47.18,47.21,47.14,47.17,32900.0,36.393,36.4162,36.3622,36.3853,32900.0
2016-05-24 11:35:00,47.15,47.17,47.09,47.17,25208.0,36.3699,36.3853,36.3236,36.3853,25208.0
2016-05-24 11:40:00,47.17,47.19,47.16,47.18,6815.0,36.3853,36.4007,36.3776,36.393,6815.0
2016-05-24 11:45:00,47.18,47.21,47.13,47.14,20080.0,36.393,36.4162,36.3545,36.3622,20080.0
2016-05-24 11:50:00,47.15,47.2,47.15,47.19,13277.0,36.3699,36.4085,36.3699,36.4007,13277.0
2016-05-24 11:55:00,47.2,47.26,47.2,47.25,17268.0,36.4085,36.4547,36.4085,36.447,17268.0
2016-05-24 12:00:00,47.26,47.26,47.22,47.24,12613.0,36.4547,36.4547,36.4239,36.4393,12613.0
2016-05-24 12:05:00,47.25,47.28,47.24,47.26,12963.0,36.447,36.4702,36.4393,36.4547,12963.0
2016-05-24 12:10:00,47.27,47.3,47.26,47.26,14453.0,36.4625,36.4856,36.4547,36.4547,14453.0
2016-05-24 12:15:00,47.27,47.31,47.27,47.28,24365.0,36.4625,36.4933,36.4625,36.4702,24365.0
2016-05-24 12:20:00,47.29,47.29,47.24,47.24,16154.0,36.4779,36.4779,36.4393,36.4393,16154.0
2016-05-24 12:25:00,47.24,47.24,47.21,47.23,11242.0,36.4393,36.4393,36.4162,36.4316,11242.0
2016-05-24 12:30:00,47.23,47.24,47.2,47.21,12082.0,36.4316,36.4393,36.4085,36.4162,12082.0
2016-05-24 12:35:00,47.21,47.23,47.2,47.22,11490.0,36.4162,36.4316,36.4085,36.4239,11490.0
2016-05-24 12:40:00,47.23,47.24,47.21,47.24,11858.0,36.4316,36.4393,36.4162,36.4393,11858.0
2016-05-24 12:45:00,47.24,47.28,47.23,47.23,16860.0,36.4393,36.4702,36.4316,36.4316,16860.0
2016-05-24 12:50:00,47.24,47.3,47.23,47.28,16879.0,36.4393,36.4856,36.4316,36.4702,16879.0
2016-05-24 12:55:00,47.29,47.31,47.27,47.27,9437.0,36.4779,36.4933,36.4625,36.4625,9437.0
2016-05-24 13:00:00,47.27,47.34,47.27,47.3,11453.0,36.4625,36.5164,36.4625,36.4856,11453.0
2016-05-24 13:05:00,47.3,47.31,47.28,47.29,13179.0,36.4856,36.4933,36.4702,36.4779,13179.0
2016-05-24 13:10:00,47.3,47.34,47.3,47.31,26106.0,36.4856,36.5164,36.4856,36.4933,26106.0
2016-05-24 13:15:00,47.33,47.34,47.3,47.33,13524.0,36.5087,36.5164,36.4856,36.5087,13524.0
2016-05-24 13:20:00,47.33,47.34,47.25,47.26,19845.0,36.5087,36.5164,36.447,36.4547,19845.0
2016-05-24 13:25:00,47.26,47.26,47.21,47.22,11273.0,36.4547,36.4547,36.4162,36.4239,11273.0
2016-05-24 13:30:00,47.22,47.23,47.18,47.19,10406.0,36.4239,36.4316,36.393,36.4007,10406.0
2016-05-24 13:35:00,47.19,47.21,47.18,47.19,8859.0,36.4007,36.4162,36.393,36.4007,8859.0
2016-05-24 13:40:00,47.19,47.2,47.18,47.18,10168.0,36.4007,36.4085,36.393,36.393,10168.0
2016-05-24 13:45:00,47.17,47.18,47.15,47.18,10999.0,36.3853,36.393,36.3699,36.393,10999.0
2016-05-24 13:50:00,47.18,47.19,47.15,47.17,48665.0,36.393,36.4007,36.3699,36.3853,48665.0
2016-05-24 13:55:00,47.17,47.19,47.15,47.18,50930.0,36.3853,36.4007,36.3699,36.393,50930.0
2016-05-24 14:00:00,47.17,47.2,47.15,47.19,22034.0,36.3853,36.4085,36.3699,36.4007,22034.0
2016-05-24 14:05:00,47.19,47.21,47.15,47.15,11522.0,36.4007,36.4162,36.3699,36.3699,11522.0
2016-05-24 14:10:00,47.16,47.18,47.13,47.16,14857.0,36.3776,36.393,36.3545,36.3776,14857.0
2016-05-24 14:15:00,47.16,47.19,47.13,47.18,20717.0,36.3776,36.4007,36.3545,36.393,20717.0
2016-05-24 14:20:00,47.18,47.21,47.18,47.21,11591.0,36.393,36.4162,36.393,36.4162,11591.0
2016-05-24 14:25:00,47.21,47.22,47.18,47.18,11583.0,36.4162,36.4239,36.393,36.393,11583.0
2016-05-24 14:30:00,47.18,47.18,47.13,47.17,20803.0,36.393,36.393,36.3545,36.3853,20803.0
2016-05-24 14:35:00,47.17,47.21,47.16,47.2,10135.0,36.3853,36.4162,36.3776,36.4085,10135.0
2016-05-24 14:40:00,47.21,47.25,47.21,47.22,11469.0,36.4162,36.447,36.4162,36.4239,11469.0
2016-05-24 14:45:00,47.21,47.25,47.2,47.24,12837.0,36.4162,36.447,36.4085,36.4393,12837.0
2016-05-24 14:50:00,47.23,47.27,47.23,47.26,14834.0,36.4316,36.4625,36.4316,36.4547,14834.0
2016-05-24 14:55:00,47.27,47.29,47.27,47.29,9732.0,36.4625,36.4779,36.4625,36.4779,9732.0
2016-05-24 15:00:00,47.28,47.33,47.28,47.32,17070.0,36.4702,36.5087,36.4702,36.501,17070.0
2016-05-24 15:05:00,47.31,47.32,47.28,47.32,11616.0,36.4933,36.501,36.4702,36.501,11616.0
2016-05-24 15:10:00,47.32,47.34,47.3,47.32,22062.0,36.501,36.5164,36.4856,36.501,22062.0
2016-05-24 15:15:00,47.33,47.36,47.33,47.36,17305.0,36.5087,36.5319,36.5087,36.5319,17305.0
2016-05-24 15:20:00,47.36,47.41,47.34,47.4,20171.0,36.5319,36.5704,36.5164,36.5627,20171.0
2016-05-24 15:25:00,47.41,47.41,47.33,47.33,35552.0,36.5704,36.5704,36.5087,36.5087,35552.0
2016-05-24 15:30:00,47.34,47.34,47.22,47.23,80814.0,36.5164,36.5164,36.4239,36.4316,80814.0
2016-05-24 15:35:00,47.24,47.28,47.24,47.27,47771.0,36.4393,36.4702,36.4393,36.4625,47771.0
2016-05-24 15:40:00,47.28,47.29,47.25,47.27,59027.0,36.4702,36.4779,36.447,36.4625,59027.0
2016-05-24 15:45:00,47.27,47.29,47.25,47.25,52660.0,36.4625,36.4779,36.447,36.447,52660.0
2016-05-24 15:50:00,47.25,47.27,47.25,47.26,77671.0,36.447,36.4625,36.447,36.4547,77671.0
2016-05-24 15:55:00,47.26,47.26,47.22,47.24,272088.0,36.4547,36.4547,36.4239,36.4393,272088.0
2016-05-25 09:30:00,47.33,47.48,46.98,47.34,56480.0,36.5087,36.6244,36.2388,36.5164,56480.0
2016-05-25 09:35:00,47.33,47.33,47.06,47.06,11082.0,36.5087,36.5087,36.3005,36.3005,11082.0
2016-05-25 09:40:00,47.04,47.04,46.94,47.03,20117.0,36.285,36.285,36.2079,36.2773,20117.0
2016-05-25 09:45:00,47.02,47.04,46.95,47.03,15215.0,36.2696,36.285,36.2156,36.2773,15215.0
2016-05-25 09:50:00,47.04,47.1,46.94,46.94,19710.0,36.285,36.3313,36.2079,36.2079,19710.0
2016-05-25 09:55:00,46.94,47.15,46.94,47.15,33238.0,36.2079,36.3699,36.2079,36.3699,33238.0
2016-05-25 10:00:00,47.16,47.19,47.07,47.1,6732.0,36.3776,36.4007,36.3082,36.3313,6732.0
2016-05-25 10:05:00,47.11,47.16,47.1,47.16,20762.0,36.339,36.3776,36.3313,36.3776,20762.0
2016-05-25 10:10:00,47.18,47.19,47.13,47.19,9840.0,36.393,36.4007,36.3545,36.4007,9840.0
2016-05-25 10:15:00,47.2,47.21,47.16,47.18,6640.0,36.4085,36.4162,36.3776,36.393,6640.0
2016-05-25 10:20:00,47.21,47.23,47.18,47.19,25064.0,36.4162,36.4316,36.393,36.4007,25064.0
2016-05-25 10:25:00,47.19,47.21,47.17,47.2,6626.0,36.4007,36.4162,36.3853,36.4085,6626.0
2016-05-25 10:30:00,47.21,47.23,47.17,47.22,6889.0,36.4162,36.4316,36.3853,36.4239,6889.0
2016-05-25 10:35:00,47.21,47.22,47.15,47.2,5241.0,36.4162,36.4239,36.3699,36.4085,5241.0
2016-05-25 10:40:00,47.2,47.23,47.15,47.15,5916.0,36.4085,36.4316,36.3699,36.3699,5916.0
2016-05-25 10:45:00,47.15,47.16,47.13,47.16,11884.0,36.3699,36.3776,36.3545,36.3776,11884.0
2016-05-25 10:50:00,47.16,47.23,47.16,47.22,10477.0,36.3776,36.4316,36.3776,36.4239,10477.0
2016-05-25 10:55:00,47.22,47.22,47.15,47.19,18221.0,36.4239,36.4239,36.3699,36.4007,18221.0
2016-05-25 11:00:00,47.21,47.22,47.18,47.22,10122.0,36.4162,36.4239,36.393,36.4239,10122.0
2016-05-25 11:05:00,47.22,47.23,47.13,47.14,11224.0,36.4239,36.4316,36.3545,36.3622,11224.0
2016-05-25 11:10:00,47.13,47.19,47.13,47.14,7973.0,36.3545,36.4007,36.3545,36.3622,7973.0
2016-05-25 11:15:00,47.15,47.24,47.15,47.22,5598.0,36.3699,36.4393,36.3699,36.4239,5598.0
2016-05-25 11:20:00,47.22,47.22,47.12,47.15,12808.0,36.4239,36.4239,36.3467,36.3699,12808.0
2016-05-25 11:25:00,47.14,47.16,47.12,47.15,7604.0,36.3622,36.3776,36.3467,36.3699,7604.0
2016-05-25 11:30:00,47.14,47.15,47.09,47.12,10615.0,36.3622,36.3699,36.3236,36.3467,10615.0
2016-05-25 11:35:00,47.11,47.16,47.11,47.13,6857.0,36.339,36.3776,36.339,36.3545,6857.0
2016-05-25 11:40:00,47.12,47.16,47.12,47.12,19737.0,36.3467,36.3776,36.3467,36.3467,19737.0
2016-05-25 11:45:00,47.12,47.13,47.09,47.09,5796.0,36.3467,36.3545,36.3236,36.3236,5796.0
2016-05-25 11:50:00,47.1,47.12,47.04,47.04,13459.0,36.3313,36.3467,36.285,36.285,13459.0
2016-05-25 11:55:00,47.05,47.09,47.05,47.08,4900.0,36.2928,36.3236,36.2928,36.3159,4900.0
2016-05-25 12:00:00,47.09,47.12,47.07,47.09,13659.0,36.3236,36.3467,36.3082,36.3236,13659.0
2016-05-25 12:05:00,47.09,47.13,47.08,47.13,6490.0,36.3236,36.3545,36.3159,36.3545,6490.0
2016-05-25 12:10:00,47.12,47.14,47.11,47.12,8409.0,36.3467,36.3622,36.339,36.3467,8409.0
2016-05-25 12:15:00,47.12,47.13,47.07,47.08,14778.0,36.3467,36.3545,36.3082,36.3159,14778.0
2016-05-25 12:20:00,47.08,47.13,47.07,47.11,10713.0,36.3159,36.3545,36.3082,36.339,10713.0
2016-05-25 12:25:00,47.1,47.1,47.07,47.07,6401.0,36.3313,36.3313,36.3082,36.3082,6401.0
2016-05-25 12:30:00,47.08,47.12,47.06,47.12,10521.0,36.3159,36.3467,36.3005,36.3467,10521.0
2016-05-25 12:35:00,47.11,47.13,47.08,47.11,3602.0,36.339,36.3545,36.3159,36.339,3602.0
2016-05-25 12:40:00,47.13,47.14,47.09,47.09,6131.0,36.3545,36.3622,36.3236,36.3236,6131.0
2016-05-25 12:45:00,47.1,47.14,47.1,47.14,4952.0,36.3313,36.3622,36.3313,36.3622,4952.0
2016-05-25 12:50:00,47.14,47.19,47.14,47.15,9850.0,36.3622,36.4007,36.3622,36.3699,9850.0
2016-05-25 12:55:00,47.14,47.17,47.14,47.16,11847.0,36.3622,36.3853,36.3622,36.3776,11847.0
2016-05-25 13:00:00,47.16,47.24,47.16,47.23,8095.0,36.3776,36.4393,36.3776,36.4316,8095.0
2016-05-25 13:05:00,47.23,47.27,47.23,47.26,7088.0,36.4316,36.4625,36.4316,36.4547,7088.0
2016-05-25 13:10:00,47.25,47.27,47.22,47.25,9195.0,36.447,36.4625,36.4239,36.447,9195.0
2016-05-25 13:15:00,47.26,47.33,47.25,47.31,27328.0,36.4547,36.5087,36.447,36.4933,27328.0
2016-05-25 13:20:00,47.31,47.36,47.31,47.35,12929.0,36.4933,36.5319,36.4933,36.5242,12929.0
2016-05-25 13:25:00,47.34,47.36,47.33,47.34,10179.0,36.5164,36.5319,36.5087,36.5164,10179.0
2016-05-25 13:30:00,47.34,47.36,47.33,47.33,13060.0,36.5164,36.5319,36.5087,36.5087,13060.0
2016-05-25 13:35:00,47.34,47.34,47.3,47.3,2124.0,36.5164,36.5164,36.4856,36.4856,2124.0
2016-05-25 13:40:00,47.31,47.34,47.3,47.33,9808.0,36.4933,36.5164,36.4856,36.5087,9808.0
2016-05-25 13:45:00,47.34,47.34,47.31,47.33,4402.0,36.5164,36.5164,36.4933,36.5087,4402.0
2016-05-25 13:50:00,47.34,47.35,47.1,47.34,641732.0,36.5164,36.5242,36.3313,36.5164,641732.0
2016-05-25 13:55:00,47.34,47.44,47.33,47.44,53511.0,36.5164,36.5936,36.5087,36.5936,53511.0
2016-05-25 14:00:00,47.45,47.47,47.36,47.36,36099.0,36.6013,36.6167,36.5319,36.5319,36099.0
2016-05-25 14:05:00,47.36,47.37,47.32,47.33,11627.0,36.5319,36.5396,36.501,36.5087,11627.0
2016-05-25 14:10:00,47.33,47.39,47.32,47.38,16456.0,36.5087,36.555,36.501,36.5473,16456.0
2016-05-25 14:15:00,47.38,47.38,47.34,47.34,16841.0,36.5473,36.5473,36.5164,36.5164,16841.0
2016-05-25 14:20:00,47.35,47.39,47.34,47.39,18642.0,36.5242,36.555,36.5164,36.555,18642.0
2016-05-25 14:25:00,47.39,47.41,47.37,47.38,15418.0,36.555,36.5704,36.5396,36.5473,15418.0
2016-05-25 14:30:00,47.38,47.42,47.37,47.39,19506.0,36.5473,36.5782,36.5396,36.555,19506.0
2016-05-25 14:35:00,47.4,47.41,47.38,47.38,18865.0,36.5627,36.5704,36.5473,36.5473,18865.0
2016-05-25 14:40:00,47.38,47.4,47.37,47.39,8848.0,36.5473,36.5627,36.5396,36.555,8848.0
2016-05-25 14:45:00,47.39,47.4,47.35,47.36,39327.0,36.555,36.5627,36.5242,36.5319,39327.0
2016-05-25 14:50:00,47.36,47.36,47.34,47.34,15879.0,36.5319,36.5319,36.5164,36.5164,15879.0
2016-05-25 14:55:00,47.35,47.35,47.31,47.33,30245.0,36.5242,36.5242,36.4933,36.5087,30245.0
2016-05-25 15:00:00,47.33,47.33,47.28,47.29,22488.0,36.5087,36.5087,36.4702,36.4779,22488.0
2016-05-25 15:05:00,47.29,47.34,47.28,47.34,24375.0,36.4779,36.5164,36.4702,36.5164,24375.0
2016-05-25 15:10:00,47.34,47.35,47.32,47.34,36767.0,36.5164,36.5242,36.501,36.5164,36767.0
2016-05-25 15:15:00,47.35,47.36,47.3,47.33,45974.0,36.5242,36.5319,36.4856,36.5087,45974.0
2016-05-25 15:20:00,47.33,47.35,47.32,47.32,23967.0,36.5087,36.5242,36.501,36.501,23967.0
2016-05-25 15:25:00,47.33,47.38,47.32,47.38,49281.0,36.5087,36.5473,36.501,36.5473,49281.0
2016-05-25 15:30:00,47.38,47.38,47.28,47.28,156681.0,36.5473,36.5473,36.4702,36.4702,156681.0
2016-05-25 15:35:00,47.29,47.31,47.26,47.27,69316.0,36.4779,36.4933,36.4547,36.4625,69316.0
2016-05-25 15:40:00,47.26,47.28,47.21,47.23,93955.0,36.4547,36.4702,36.4162,36.4316,93955.0
2016-05-25 15:45:00,47.23,47.25,47.13,47.13,121720.0,36.4316,36.447,36.3545,36.3545,121720.0
2016-05-25 15:50:00,47.13,47.17,47.12,47.12,371081.0,36.3545,36.3853,36.3467,36.3467,371081.0
2016-05-25 15:55:00,47.12,47.14,47.08,47.09,367397.0,36.3467,36.3622,36.3159,36.3236,367397.0
2016-05-26 09:30:00,47.08,47.15,46.91,47.05,32245.0,36.3159,36.3699,36.1848,36.2928,32245.0
2016-05-26 09:35:00,47.07,47.08,46.99,47.06,26275.0,36.3082,36.3159,36.2465,36.3005,26275.0
2016-05-26 09:40:00,47.06,47.1,47.01,47.05,42855.0,36.3005,36.3313,36.2619,36.2928,42855.0
2016-05-26 09:45:00,47.03,47.12,46.99,46.99,45095.0,36.2773,36.3467,36.2465,36.2465,45095.0
2016-05-26 09:50:00,47.01,47.1,47.01,47.06,19571.0,36.2619,36.3313,36.2619,36.3005,19571.0
2016-05-26 09:55:00,47.07,47.08,46.93,46.94,36749.0,36.3082,36.3159,36.2002,36.2079,36749.0
2016-05-26 10:00:00,46.94,47.08,46.93,47.05,39393.0,36.2079,36.3159,36.2002,36.2928,39393.0
2016-05-26 10:05:00,47.05,47.06,46.99,47.05,31123.0,36.2928,36.3005,36.2465,36.2928,31123.0
2016-05-26 10:10:00,47.05,47.13,47.0,47.08,128535.0,36.2928,36.3545,36.2542,36.3159,128535.0
2016-05-26 10:15:00,47.08,47.1,47.04,47.09,123871.0,36.3159,36.3313,36.285,36.3236,123871.0
2016-05-26 10:20:00,47.1,47.22,47.09,47.22,63744.0,36.3313,36.4239,36.3236,36.4239,63744.0
2016-05-26 10:25:00,47.21,47.27,47.13,47.17,33397.0,36.4162,36.4625,36.3545,36.3853,33397.0
2016-05-26 10:30:00,47.17,47.2,47.12,47.12,35192.0,36.3853,36.4085,36.3467,36.3467,35192.0
2016-05-26 10:35:00,47.12,47.16,47.08,47.15,30105.0,36.3467,36.3776,36.3159,36.3699,30105.0
2016-05-26 10:40:00,47.14,47.18,47.11,47.18,27325.0,36.3622,36.393,36.339,36.393,27325.0
2016-05-26 10:45:00,47.19,47.2,47.07,47.08,29700.0,36.4007,36.4085,36.3082,36.3159,29700.0
2016-05-26 10:50:00,47.08,47.09,47.02,47.07,60095.0,36.3159,36.3236,36.2696,36.3082,60095.0
2016-05-26 10:55:00,47.06,47.15,47.05,47.15,54661.0,36.3005,36.3699,36.2928,36.3699,54661.0
2016-05-26 11:00:00,47.15,47.18,47.14,47.17,11630.0,36.3699,36.393,36.3622,36.3853,11630.0
2016-05-26 11:05:00,47.17,47.17,47.11,47.12,12090.0,36.3853,36.3853,36.339,36.3467,12090.0
2016-05-26 11:10:00,47.12,47.19,47.1,47.19,11039.0,36.3467,36.4007,36.3313,36.4007,11039.0
2016-05-26 11:15:00,47.19,47.2,47.15,47.15,15266.0,36.4007,36.4085,36.3699,36.3699,15266.0
2016-05-26 11:20:00,47.15,47.19,47.13,47.16,13273.0,36.3699,36.4007,36.3545,36.3776,13273.0
2016-05-26 11:25:00,47.16,47.16,47.08,47.14,20191.0,36.3776,36.3776,36.3159,36.3622,20191.0
2016-05-26 11:30:00,47.14,47.16,47.09,47.14,28870.0,36.3622,36.3776,36.3236,36.3622,28870.0
2016-05-26 11:35:00,47.13,47.2,47.13,47.17,22961.0,36.3545,36.4085,36.3545,36.3853,22961.0
2016-05-26 11:40:00,47.18,47.21,47.11,47.2,46360.0,36.393,36.4162,36.339,36.4085,46360.0
2016-05-26 11:45:00,47.2,47.21,47.11,47.15,43700.0,36.4085,36.4162,36.339,36.3699,43700.0
2016-05-26 11:50:00,47.15,47.17,47.14,47.15,9470.0,36.3699,36.3853,36.3622,36.3699,9470.0
2016-05-26 11:55:00,47.16,47.18,47.15,47.16,10496.0,36.3776,36.393,36.3699,36.3776,10496.0
2016-05-26 12:00:00,47.16,47.17,47.14,47.14,14834.0,36.3776,36.3853,36.3622,36.3622,14834.0
2016-05-26 12:05:00,47.15,47.15,47.09,47.09,16365.0,36.3699,36.3699,36.3236,36.3236,16365.0
2016-05-26 12:10:00,47.1,47.15,47.09,47.14,20918.0,36.3313,36.3699,36.3236,36.3622,20918.0
2016-05-26 12:15:00,47.14,47.14,47.07,47.11,30276.0,36.3622,36.3622,36.3082,36.339,30276.0
2016-05-26 12:20:00,47.11,47.11,47.06,47.07,12957.0,36.339,36.339,36.3005,36.3082,12957.0
2016-05-26 12:25:00,47.06,47.06,47.0,47.0,19800.0,36.3005,36.3005,36.2542,36.2542,19800.0
2016-05-26 12:30:00,47.01,47.03,46.98,47.0,23418.0,36.2619,36.2773,36.2388,36.2542,23418.0
2016-05-26 12:35:00,47.01,47.05,47.0,47.04,16596.0,36.2619,36.2928,36.2542,36.285,16596.0
2016-05-26 12:40:00,47.04,47.05,46.99,47.0,13847.0,36.285,36.2928,36.2465,36.2542,13847.0
2016-05-26 12:45:00,47.01,47.02,46.98,46.98,11245.0,36.2619,36.2696,36.2388,36.2388,11245.0
2016-05-26 12:50:00,46.98,47.0,46.97,46.99,14709.0,36.2388,36.2542,36.231,36.2465,14709.0
2016-05-26 12:55:00,47.0,47.02,46.96,46.98,13171.0,36.2542,36.2696,36.2233,36.2388,13171.0
2016-05-26 13:00:00,46.98,47.03,46.97,47.01,23416.0,36.2388,36.2773,36.231,36.2619,23416.0
2016-05-26 13:05:00,47.0,47.04,47.0,47.04,9617.0,36.2542,36.285,36.2542,36.285,9617.0
2016-05-26 13:10:00,47.03,47.06,47.03,47.05,11469.0,36.2773,36.3005,36.2773,36.2928,11469.0
2016-05-26 13:15:00,47.05,47.14,47.04,47.08,27217.0,36.2928,36.3622,36.285,36.3159,27217.0
2016-05-26 13:20:00,47.08,47.08,47.04,47.08,30768.0,36.3159,36.3159,36.285,36.3159,30768.0
2016-05-26 13:25:00,47.08,47.09,47.04,47.04,10272.0,36.3159,36.3236,36.285,36.285,10272.0
2016-05-26 13:30:00,47.05,47.07,47.03,47.03,23669.0,36.2928,36.3082,36.2773,36.2773,23669.0
2016-05-26 13:35:00,47.03,47.04,47.0,47.03,34565.0,36.2773,36.285,36.2542,36.2773,34565.0
2016-05-26 13:40:00,47.03,47.07,47.02,47.06,15058.0,36.2773,36.3082,36.2696,36.3005,15058.0
2016-05-26 13:45:00,47.05,47.09,47.04,47.04,27825.0,36.2928,36.3236,36.285,36.285,27825.0
2016-05-26 13:50:00,47.03,47.04,47.01,47.02,11826.0,36.2773,36.285,36.2619,36.2696,11826.0
2016-05-26 13:55:00,47.02,47.04,47.0,47.01,17890.0,36.2696,36.285,36.2542,36.2619,17890.0
2016-05-26 14:00:00,47.01,47.08,47.0,47.06,19970.0,36.2619,36.3159,36.2542,36.3005,19970.0
2016-05-26 14:05:00,47.07,47.07,47.01,47.05,44270.0,36.3082,36.3082,36.2619,36.2928,44270.0
2016-05-26 14:10:00,47.05,47.07,46.99,47.0,44866.0,36.2928,36.3082,36.2465,36.2542,44866.0
2016-05-26 14:15:00,47.0,47.1,47.0,47.09,29849.0,36.2542,36.3313,36.2542,36.3236,29849.0
2016-05-26 14:20:00,47.09,47.11,47.08,47.09,11827.0,36.3236,36.339,36.3159,36.3236,11827.0
2016-05-26 14:25:00,47.09,47.11,47.0,47.1,51233.0,36.3236,36.339,36.2542,36.3313,51233.0
2016-05-26 14:30:00,47.1,47.12,47.08,47.09,28855.0,36.3313,36.3467,36.3159,36.3236,28855.0
2016-05-26 14:35:00,47.09,47.11,47.08,47.09,20359.0,36.3236,36.339,36.3159,36.3236,20359.0
2016-05-26 14:40:00,47.1,47.13,47.07,47.09,29236.0,36.3313,36.3545,36.3082,36.3236,29236.0
2016-05-26 14:45:00,47.09,47.14,47.09,47.13,24736.0,36.3236,36.3622,36.3236,36.3545,24736.0
2016-05-26 14:50:00,47.12,47.14,47.1,47.12,16498.0,36.3467,36.3622,36.3313,36.3467,16498.0
2016-05-26 14:55:00,47.12,47.13,47.1,47.11,14151.0,36.3467,36.3545,36.3313,36.339,14151.0
2016-05-26 15:00:00,47.12,47.17,47.11,47.17,17621.0,36.3467,36.3853,36.339,36.3853,17621.0
2016-05-26 15:05:00,47.17,47.18,47.14,47.18,17080.0,36.3853,36.393,36.3622,36.393,17080.0
2016-05-26 15:10:00,47.18,47.19,47.15,47.19,19845.0,36.393,36.4007,36.3699,36.4007,19845.0
2016-05-26 15:15:00,47.18,47.19,47.15,47.18,30257.0,36.393,36.4007,36.3699,36.393,30257.0
2016-05-26 15:20:00,47.18,47.19,47.15,47.19,37932.0,36.393,36.4007,36.3699,36.4007,37932.0
2016-05-26 15:25:00,47.19,47.21,47.16,47.18,29697.0,36.4007,36.4162,36.3776,36.393,29697.0
2016-05-26 15:30:00,47.18,47.21,47.17,47.2,27538.0,36.393,36.4162,36.3853,36.4085,27538.0
2016-05-26 15:35:00,47.2,47.2,47.16,47.18,43250.0,36.4085,36.4085,36.3776,36.393,43250.0
2016-05-26 15:40:00,47.18,47.2,47.16,47.18,57804.0,36.393,36.4085,36.3776,36.393,57804.0
2016-05-26 15:45:00,47.17,47.18,47.14,47.16,93290.0,36.3853,36.393,36.3622,36.3776,93290.0
2016-05-26 15:50:00,47.16,47.16,47.1,47.13,106684.0,36.3776,36.3776,36.3313,36.3545,106684.0
2016-05-26 15:55:00,47.12,47.16,47.11,47.11,233277.0,36.3467,36.3776,36.339,36.339,233277.0
2016-05-27 09:30:00,47.21,47.25,47.11,47.17,34696.0,36.4162,36.447,36.339,36.3853,34696.0
2016-05-27 09:35:00,47.17,47.29,47.13,47.25,18221.0,36.3853,36.4779,36.3545,36.447,18221.0
2016-05-27 09:40:00,47.25,47.3,47.23,47.26,16161.0,36.447,36.4856,36.4316,36.4547,16161.0
2016-05-27 09:45:00,47.26,47.28,47.17,47.27,17551.0,36.4547,36.4702,36.3853,36.4625,17551.0
2016-05-27 09:50:00,47.28,47.42,47.27,47.42,31942.0,36.4702,36.5782,36.4625,36.5782,31942.0
2016-05-27 09:55:00,47.41,47.57,47.37,47.5,47318.0,36.5704,36.6939,36.5396,36.6399,47318.0
2016-05-27 10:00:00,47.49,47.61,47.49,47.55,43968.0,36.6322,36.7247,36.6322,36.6784,43968.0
2016-05-27 10:05:00,47.57,47.6,47.5,47.51,15471.0,36.6939,36.717,36.6399,36.6476,15471.0
2016-05-27 10:10:00,47.53,47.58,47.47,47.51,21502.0,36.663,36.7016,36.6167,36.6476,21502.0
2016-05-27 10:15:00,47.51,47.52,47.41,47.45,18128.0,36.6476,36.6553,36.5704,36.6013,18128.0
2016-05-27 10:20:00,47.43,47.45,47.37,47.4,17740.0,36.5859,36.6013,36.5396,36.5627,17740.0
2016-05-27 10:25:00,47.4,47.41,47.35,47.35,11788.0,36.5627,36.5704,36.5242,36.5242,11788.0
2016-05-27 10:30:00,47.35,47.4,47.31,47.33,10347.0,36.5242,36.5627,36.4933,36.5087,10347.0
2016-05-27 10:35:00,47.33,47.37,47.33,47.35,9450.0,36.5087,36.5396,36.5087,36.5242,9450.0
2016-05-27 10:40:00,47.35,47.39,47.35,47.37,10425.0,36.5242,36.555,36.5242,36.5396,10425.0
2016-05-27 10:45:00,47.38,47.39,47.29,47.3,13249.0,36.5473,36.555,36.4779,36.4856,13249.0
2016-05-27 10:50:00,47.3,47.3,47.24,47.26,14713.0,36.4856,36.4856,36.4393,36.4547,14713.0
2016-05-27 10:55:00,47.26,47.27,47.22,47.25,8875.0,36.4547,36.4625,36.4239,36.447,8875.0
2016-05-27 11:00:00,47.25,47.26,47.16,47.18,21223.0,36.447,36.4547,36.3776,36.393,21223.0
2016-05-27 11:05:00,47.18,47.23,47.16,47.21,10412.0,36.393,36.4316,36.3776,36.4162,10412.0
2016-05-27 11:10:00,47.21,47.23,47.18,47.19,8890.0,36.4162,36.4316,36.393,36.4007,8890.0
2016-05-27 11:15:00,47.17,47.19,47.15,47.18,11320.0,36.3853,36.4007,36.3699,36.393,11320.0
2016-05-27 11:20:00,47.19,47.28,47.18,47.27,11719.0,36.4007,36.4702,36.393,36.4625,11719.0
2016-05-27 11:25:00,47.28,47.35,47.27,47.35,13040.0,36.4702,36.5242,36.4625,36.5242,13040.0
2016-05-27 11:30:00,47.36,47.38,47.33,47.37,9309.0,36.5319,36.5473,36.5087,36.5396,9309.0
2016-05-27 11:35:00,47.36,47.44,47.36,47.43,6812.0,36.5319,36.5936,36.5319,36.5859,6812.0
2016-05-27 11:40:00,47.43,47.45,47.37,47.43,7997.0,36.5859,36.6013,36.5396,36.5859,7997.0
2016-05-27 11:45:00,47.43,47.45,47.4,47.4,10620.0,36.5859,36.6013,36.5627,36.5627,10620.0
2016-05-27 11:50:00,47.39,47.45,47.39,47.43,12443.0,36.555,36.6013,36.555,36.5859,12443.0
2016-05-27 11:55:00,47.43,47.48,47.42,47.48,6001.0,36.5859,36.6244,36.5782,36.6244,6001.0
2016-05-27 12:00:00,47.47,47.48,47.44,47.46,9303.0,36.6167,36.6244,36.5936,36.609,9303.0
2016-05-27 12:05:00,47.45,47.46,47.43,47.45,7932.0,36.6013,36.609,36.5859,36.6013,7932.0
2016-05-27 12:10:00,47.45,47.49,47.44,47.47,9670.0,36.6013,36.6322,36.5936,36.6167,9670.0
2016-05-27 12:15:00,47.48,47.48,47.43,47.44,8107.0,36.6244,36.6244,36.5859,36.5936,8107.0
2016-05-27 12:20:00,47.45,47.49,47.45,47.49,7184.0,36.6013,36.6322,36.6013,36.6322,7184.0
2016-05-27 12:25:00,47.49,47.5,47.46,47.49,11168.0,36.6322,36.6399,36.609,36.6322,11168.0
2016-05-27 12:30:00,47.49,47.52,47.48,47.49,12617.0,36.6322,36.6553,36.6244,36.6322,12617.0
2016-05-27 12:35:00,47.5,47.53,47.5,47.51,6509.0,36.6399,36.663,36.6399,36.6476,6509.0
2016-05-27 12:40:00,47.51,47.51,47.45,47.45,7786.0,36.6476,36.6476,36.6013,36.6013,7786.0
2016-05-27 12:45:00,47.45,47.5,47.45,47.48,5000.0,36.6013,36.6399,36.6013,36.6244,5000.0
2016-05-27 12:50:00,47.48,47.49,47.47,47.47,4423.0,36.6244,36.6322,36.6167,36.6167,4423.0
2016-05-27 12:55:00,47.47,47.47,47.41,47.41,12306.0,36.6167,36.6167,36.5704,36.5704,12306.0
2016-05-27 13:00:00,47.41,47.48,47.41,47.48,8529.0,36.5704,36.6244,36.5704,36.6244,8529.0
2016-05-27 13:05:00,47.47,47.49,47.46,47.46,3203.0,36.6167,36.6322,36.609,36.609,3203.0
2016-05-27 13:10:00,47.46,47.49,47.46,47.48,5879.0,36.609,36.6322,36.609,36.6244,5879.0
2016-05-27 13:15:00,47.48,47.49,47.44,47.44,5300.0,36.6244,36.6322,36.5936,36.5936,5300.0
2016-05-27 13:20:00,47.45,47.47,47.45,47.45,7224.0,36.6013,36.6167,36.6013,36.6013,7224.0
2016-05-27 13:25:00,47.44,47.46,47.43,47.43,4146.0,36.5936,36.609,36.5859,36.5859,4146.0
2016-05-27 13:30:00,47.44,47.44,47.4,47.4,5812.0,36.5936,36.5936,36.5627,36.5627,5812.0
2016-05-27 13:35:00,47.4,47.41,47.35,47.38,72074.0,36.5627,36.5704,36.5242,36.5473,72074.0
2016-05-27 13:40:00,47.38,47.38,47.3,47.34,28174.0,36.5473,36.5473,36.4856,36.5164,28174.0
2016-05-27 13:45:00,47.32,47.35,47.31,47.34,5983.0,36.501,36.5242,36.4933,36.5164,5983.0
2016-05-27 13:50:00,47.33,47.37,47.32,47.37,9508.0,36.5087,36.5396,36.501,36.5396,9508.0
2016-05-27 13:55:00,47.38,47.4,47.37,47.37,8686.0,36.5473,36.5627,36.5396,36.5396,8686.0
2016-05-27 14:00:00,47.36,47.36,47.31,47.31,21783.0,36.5319,36.5319,36.4933,36.4933,21783.0
2016-05-27 14:05:00,47.31,47.36,47.31,47.35,11460.0,36.4933,36.5319,36.4933,36.5242,11460.0
2016-05-27 14:10:00,47.35,47.35,47.31,47.34,14738.0,36.5242,36.5242,36.4933,36.5164,14738.0
2016-05-27 14:15:00,47.34,47.38,47.33,47.37,7582.0,36.5164,36.5473,36.5087,36.5396,7582.0
2016-05-27 14:20:00,47.37,47.41,47.35,47.4,11155.0,36.5396,36.5704,36.5242,36.5627,11155.0
2016-05-27 14:25:00,47.4,47.45,47.4,47.41,8192.0,36.5627,36.6013,36.5627,36.5704,8192.0
2016-05-27 14:30:00,47.41,47.48,47.41,47.45,15588.0,36.5704,36.6244,36.5704,36.6013,15588.0
2016-05-27 14:35:00,47.44,47.44,47.38,47.39,15065.0,36.5936,36.5936,36.5473,36.555,15065.0
2016-05-27 14:40:00,47.39,47.42,47.37,47.39,6359.0,36.555,36.5782,36.5396,36.555,6359.0
2016-05-27 14:45:00,47.39,47.42,47.38,47.42,16458.0,36.555,36.5782,36.5473,36.5782,16458.0
2016-05-27 14:50:00,47.41,47.44,47.4,47.42,14070.0,36.5704,36.5936,36.5627,36.5782,14070.0
2016-05-27 14:55:00,47.42,47.46,47.42,47.45,5624.0,36.5782,36.609,36.5782,36.6013,5624.0
2016-05-27 15:00:00,47.44,47.47,47.43,47.44,11868.0,36.5936,36.6167,36.5859,36.5936,11868.0
2016-05-27 15:05:00,47.45,47.48,47.44,47.45,21407.0,36.6013,36.6244,36.5936,36.6013,21407.0
2016-05-27 15:10:00,47.45,47.47,47.44,47.45,27786.0,36.6013,36.6167,36.5936,36.6013,27786.0
2016-05-27 15:15:00,47.45,47.45,47.41,47.45,11074.0,36.6013,36.6013,36.5704,36.6013,11074.0
2016-05-27 15:20:00,47.45,47.46,47.41,47.44,17380.0,36.6013,36.609,36.5704,36.5936,17380.0
2016-05-27 15:25:00,47.44,47.48,47.42,47.48,18788.0,36.5936,36.6244,36.5782,36.6244,18788.0
2016-05-27 15:30:00,47.48,47.52,47.46,47.52,53177.0,36.6244,36.6553,36.609,36.6553,53177.0
2016-05-27 15:35:00,47.52,47.56,47.51,47.55,17269.0,36.6553,36.6861,36.6476,36.6784,17269.0
2016-05-27 15:40:00,47.55,47.56,47.52,47.54,24519.0,36.6784,36.6861,36.6553,36.6707,24519.0
2016-05-27 15:45:00,47.54,47.58,47.54,47.55,31543.0,36.6707,36.7016,36.6707,36.6784,31543.0
2016-05-27 15:50:00,47.56,47.57,47.54,47.56,44536.0,36.6861,36.6939,36.6707,36.6861,44536.0
2016-05-27 15:55:00,47.56,47.59,47.55,47.57,130740.0,36.6861,36.7093,36.6784,36.6939,130740.0
2016-05-31 09:30:00,47.8,47.8,47.43,47.47,38999.0,36.8713,36.8713,36.5859,36.6167,38999.0
2016-05-31 09:35:00,47.48,47.5,47.31,47.35,20976.0,36.6244,36.6399,36.4933,36.5242,20976.0
2016-05-31 09:40:00,47.36,47.7,47.3,47.32,19764.0,36.5319,36.7941,36.4856,36.501,19764.0
2016-05-31 09:45:00,47.32,47.49,47.32,47.45,8787.0,36.501,36.6322,36.501,36.6013,8787.0
2016-05-31 09:50:00,47.47,47.54,47.42,47.43,6307.0,36.6167,36.6707,36.5782,36.5859,6307.0
2016-05-31 09:55:00,47.43,47.47,47.35,47.37,12848.0,36.5859,36.6167,36.5242,36.5396,12848.0
2016-05-31 10:00:00,47.39,47.52,47.39,47.43,18859.0,36.555,36.6553,36.555,36.5859,18859.0
2016-05-31 10:05:00,47.44,47.51,47.43,47.49,12412.0,36.5936,36.6476,36.5859,36.6322,12412.0
2016-05-31 10:10:00,47.48,47.55,47.46,47.53,8822.0,36.6244,36.6784,36.609,36.663,8822.0
2016-05-31 10:15:00,47.52,47.59,47.5,47.59,8032.0,36.6553,36.7093,36.6399,36.7093,8032.0
2016-05-31 10:20:00,47.59,47.62,47.55,47.59,10155.0,36.7093,36.7324,36.6784,36.7093,10155.0
2016-05-31 10:25:00,47.58,47.6,47.54,47.55,4567.0,36.7016,36.717,36.6707,36.6784,4567.0
2016-05-31 10:30:00,47.55,47.64,47.55,47.64,14516.0,36.6784,36.7479,36.6784,36.7479,14516.0
2016-05-31 10:35:00,47.64,47.64,47.57,47.57,7590.0,36.7479,36.7479,36.6939,36.6939,7590.0
2016-05-31 10:40:00,47.57,47.57,47.47,47.52,8963.0,36.6939,36.6939,36.6167,36.6553,8963.0
2016-05-31 10:45:00,47.52,47.57,47.51,47.56,9310.0,36.6553,36.6939,36.6476,36.6861,9310.0
2016-05-31 10:50:00,47.55,47.55,47.51,47.53,3553.0,36.6784,36.6784,36.6476,36.663,3553.0
2016-05-31 10:55:00,47.53,47.55,47.51,47.51,9466.0,36.663,36.6784,36.6476,36.6476,9466.0
2016-05-31 11:00:00,47.51,47.55,47.5,47.53,11460.0,36.6476,36.6784,36.6399,36.663,11460.0
2016-05-31 11:05:00,47.53,47.56,47.5,47.55,25764.0,36.663,36.6861,36.6399,36.6784,25764.0
2016-05-31 11:10:00,47.56,47.56,47.53,47.54,32780.0,36.6861,36.6861,36.663,36.6707,32780.0
2016-05-31 11:15:00,47.54,47.55,47.49,47.49,20968.0,36.6707,36.6784,36.6322,36.6322,20968.0
2016-05-31 11:20:00,47.48,47.51,47.43,47.43,9204.0,36.6244,36.6476,36.5859,36.5859,9204.0
2016-05-31 11:25:00,47.44,47.47,47.44,47.47,4873.0,36.5936,36.6167,36.5936,36.6167,4873.0
2016-05-31 11:30:00,47.46,47.49,47.46,47.49,5367.0,36.609,36.6322,36.609,36.6322,5367.0
2016-05-31 11:35:00,47.48,47.5,47.47,47.49,3897.0,36.6244,36.6399,36.6167,36.6322,3897.0
2016-05-31 11:40:00,47.5,47.51,47.44,47.45,5472.0,36.6399,36.6476,36.5936,36.6013,5472.0
2016-05-31 11:45:00,47.44,47.47,47.42,47.43,8059.0,36.5936,36.6167,36.5782,36.5859,8059.0
2016-05-31 11:50:00,47.44,47.46,47.42,47.44,8725.0,36.5936,36.609,36.5782,36.5936,8725.0
2016-05-31 11:55:00,47.43,47.43,47.35,47.35,4656.0,36.5859,36.5859,36.5242,36.5242,4656.0
2016-05-31 12:00:00,47.34,47.36,47.33,47.36,6887.0,36.5164,36.5319,36.5087,36.5319,6887.0
2016-05-31 12:05:00,47.36,47.36,47.32,47.32,5195.0,36.5319,36.5319,36.501,36.501,5195.0
2016-05-31 12:10:00,47.33,47.35,47.32,47.34,2608.0,36.5087,36.5242,36.501,36.5164,2608.0
2016-05-31 12:15:00,47.34,47.35,47.33,47.34,5273.0,36.5164,36.5242,36.5087,36.5164,5273.0
2016-05-31 12:20:00,47.32,47.33,47.29,47.32,8432.0,36.501,36.5087,36.4779,36.501,8432.0
2016-05-31 12:25:00,47.32,47.35,47.31,47.35,7712.0,36.501,36.5242,36.4933,36.5242,7712.0
2016-05-31 12:30:00,47.35,47.4,47.34,47.38,6686.0,36.5242,36.5627,36.5164,36.5473,6686.0
2016-05-31 12:35:00,47.37,47.4,47.35,47.37,6008.0,36.5396,36.5627,36.5242,36.5396,6008.0
2016-05-31 12:40:00,47.36,47.42,47.36,47.41,7996.0,36.5319,36.5782,36.5319,36.5704,7996.0
2016-05-31 12:45:00,47.4,47.43,47.38,47.4,4979.0,36.5627,36.5859,36.5473,36.5627,4979.0
2016-05-31 12:50:00,47.4,47.41,47.39,47.41,2653.0,36.5627,36.5704,36.555,36.5704,2653.0
2016-05-31 12:55:00,47.41,47.41,47.34,47.34,9427.0,36.5704,36.5704,36.5164,36.5164,9427.0
2016-05-31 13:00:00,47.35,47.37,47.34,47.35,16814.0,36.5242,36.5396,36.5164,36.5242,16814.0
2016-05-31 13:05:00,47.35,47.37,47.33,47.34,9417.0,36.5242,36.5396,36.5087,36.5164,9417.0
2016-05-31 13:10:00,47.33,47.36,47.32,47.35,8363.0,36.5087,36.5319,36.501,36.5242,8363.0
2016-05-31 13:15:00,47.36,47.38,47.34,47.38,8904.0,36.5319,36.5473,36.5164,36.5473,8904.0
2016-05-31 13:20:00,47.37,47.41,47.36,47.41,4067.0,36.5396,36.5704,36.5319,36.5704,4067.0
2016-05-31 13:25:00,47.41,47.42,47.38,47.4,5115.0,36.5704,36.5782,36.5473,36.5627,5115.0
2016-05-31 13:30:00,47.4,47.42,47.38,47.39,7047.0,36.5627,36.5782,36.5473,36.555,7047.0
2016-05-31 13:35:00,47.39,47.41,47.38,47.41,6924.0,36.555,36.5704,36.5473,36.5704,6924.0
2016-05-31 13:40:00,47.4,47.41,47.39,47.39,7335.0,36.5627,36.5704,36.555,36.555,7335.0
2016-05-31 13:45:00,47.39,47.4,47.37,47.39,11570.0,36.555,36.5627,36.5396,36.555,11570.0
2016-05-31 13:50:00,47.39,47.43,47.38,47.43,7213.0,36.555,36.5859,36.5473,36.5859,7213.0
2016-05-31 13:55:00,47.42,47.44,47.42,47.43,4733.0,36.5782,36.5936,36.5782,36.5859,4733.0
2016-05-31 14:00:00,47.43,47.44,47.39,47.41,9399.0,36.5859,36.5936,36.555,36.5704,9399.0
2016-05-31 14:05:00,47.4,47.41,47.34,47.34,8935.0,36.5627,36.5704,36.5164,36.5164,8935.0
2016-05-31 14:10:00,47.34,47.35,47.33,47.35,10604.0,36.5164,36.5242,36.5087,36.5242,10604.0
2016-05-31 14:15:00,47.36,47.39,47.35,47.38,9318.0,36.5319,36.555,36.5242,36.5473,9318.0
2016-05-31 14:20:00,47.39,47.43,47.38,47.43,6788.0,36.555,36.5859,36.5473,36.5859,6788.0
2016-05-31 14:25:00,47.43,47.47,47.42,47.46,7338.0,36.5859,36.6167,36.5782,36.609,7338.0
2016-05-31 14:30:00,47.47,47.49,47.44,47.47,7410.0,36.6167,36.6322,36.5936,36.6167,7410.0
2016-05-31 14:35:00,47.48,47.48,47.45,47.47,6806.0,36.6244,36.6244,36.6013,36.6167,6806.0
2016-05-31 14:40:00,47.47,47.5,47.46,47.48,7816.0,36.6167,36.6399,36.609,36.6244,7816.0
2016-05-31 14:45:00,47.48,47.48,47.45,47.48,7318.0,36.6244,36.6244,36.6013,36.6244,7318.0
2016-05-31 14:50:00,47.48,47.49,47.45,47.48,9139.0,36.6244,36.6322,36.6013,36.6244,9139.0
2016-05-31 14:55:00,47.47,47.48,47.45,47.45,7611.0,36.6167,36.6244,36.6013,36.6013,7611.0
2016-05-31 15:00:00,47.45,47.46,47.42,47.44,13530.0,36.6013,36.609,36.5782,36.5936,13530.0
2016-05-31 15:05:00,47.43,47.48,47.43,47.47,10638.0,36.5859,36.6244,36.5859,36.6167,10638.0
2016-05-31 15:10:00,47.48,47.5,47.47,47.48,8775.0,36.6244,36.6399,36.6167,36.6244,8775.0
2016-05-31 15:15:00,47.48,47.54,47.48,47.53,21104.0,36.6244,36.6707,36.6244,36.663,21104.0
2016-05-31 15:20:00,47.53,47.55,47.52,47.54,21962.0,36.663,36.6784,36.6553,36.6707,21962.0
2016-05-31 15:25:00,47.54,47.56,47.53,47.56,8861.0,36.6707,36.6861,36.663,36.6861,8861.0
2016-05-31 15:30:00,47.55,47.61,47.54,47.58,47920.0,36.6784,36.7247,36.6707,36.7016,47920.0
2016-05-31 15:35:00,47.58,47.59,47.56,47.57,45158.0,36.7016,36.7093,36.6861,36.6939,45158.0
2016-05-31 15:40:00,47.57,47.63,47.57,47.63,29596.0,36.6939,36.7401,36.6939,36.7401,29596.0
2016-05-31 15:45:00,47.63,47.65,47.6,47.64,56310.0,36.7401,36.7556,36.717,36.7479,56310.0
2016-05-31 15:50:00,47.65,47.68,47.64,47.67,42331.0,36.7556,36.7787,36.7479,36.771,42331.0
2016-05-31 15:55:00,47.66,47.67,47.51,47.51,138623.0,36.7633,36.771,36.6476,36.6476,138623.0
2016-06-01 09:30:00,47.41,47.51,47.4,47.42,61155.0,36.5704,36.6476,36.5627,36.5782,61155.0
2016-06-01 09:35:00,47.42,47.45,47.35,47.43,14314.0,36.5782,36.6013,36.5242,36.5859,14314.0
2016-06-01 09:40:00,47.4,47.46,47.38,47.45,24123.0,36.5627,36.609,36.5473,36.6013,24123.0
2016-06-01 09:45:00,47.45,47.48,47.43,47.46,17348.0,36.6013,36.6244,36.5859,36.609,17348.0
2016-06-01 09:50:00,47.47,47.51,47.45,47.51,26640.0,36.6167,36.6476,36.6013,36.6476,26640.0
2016-06-01 09:55:00,47.51,47.6,47.5,47.59,29138.0,36.6476,36.717,36.6399,36.7093,29138.0
2016-06-01 10:00:00,47.59,47.69,47.59,47.66,24014.0,36.7093,36.7864,36.7093,36.7633,24014.0
2016-06-01 10:05:00,47.67,47.76,47.66,47.71,28991.0,36.771,36.8404,36.7633,36.8019,28991.0
2016-06-01 10:10:00,47.71,47.74,47.67,47.68,22328.0,36.8019,36.825,36.771,36.7787,22328.0
2016-06-01 10:15:00,47.69,47.71,47.64,47.64,36302.0,36.7864,36.8019,36.7479,36.7479,36302.0
2016-06-01 10:20:00,47.64,47.69,47.61,47.68,45802.0,36.7479,36.7864,36.7247,36.7787,45802.0
2016-06-01 10:25:00,47.68,47.76,47.68,47.7,11306.0,36.7787,36.8404,36.7787,36.7941,11306.0
2016-06-01 10:30:00,47.7,47.73,47.69,47.72,9050.0,36.7941,36.8173,36.7864,36.8096,9050.0
2016-06-01 10:35:00,47.73,47.77,47.7,47.72,55844.0,36.8173,36.8481,36.7941,36.8096,55844.0
2016-06-01 10:40:00,47.72,47.73,47.68,47.69,18654.0,36.8096,36.8173,36.7787,36.7864,18654.0
2016-06-01 10:45:00,47.69,47.73,47.67,47.73,19371.0,36.7864,36.8173,36.771,36.8173,19371.0
2016-06-01 10:50:00,47.73,47.76,47.68,47.76,24172.0,36.8173,36.8404,36.7787,36.8404,24172.0
2016-06-01 10:55:00,47.75,47.77,47.73,47.76,10311.0,36.8327,36.8481,36.8173,36.8404,10311.0
2016-06-01 11:00:00,47.77,47.82,47.76,47.8,11776.0,36.8481,36.8867,36.8404,36.8713,11776.0
2016-06-01 11:05:00,47.8,47.83,47.77,47.77,19564.0,36.8713,36.8944,36.8481,36.8481,19564.0
2016-06-01 11:10:00,47.77,47.77,47.71,47.73,15834.0,36.8481,36.8481,36.8019,36.8173,15834.0
2016-06-01 11:15:00,47.72,47.75,47.68,47.72,15300.0,36.8096,36.8327,36.7787,36.8096,15300.0
2016-06-01 11:20:00,47.72,47.72,47.66,47.68,13407.0,36.8096,36.8096,36.7633,36.7787,13407.0
2016-06-01 11:25:00,47.68,47.68,47.63,47.65,9909.0,36.7787,36.7787,36.7401,36.7556,9909.0
2016-06-01 11:30:00,47.65,47.66,47.61,47.62,14101.0,36.7556,36.7633,36.7247,36.7324,14101.0
2016-06-01 11:35:00,47.63,47.63,47.52,47.53,25439.0,36.7401,36.7401,36.6553,36.663,25439.0
2016-06-01 11:40:00,47.52,47.54,47.49,47.49,8868.0,36.6553,36.6707,36.6322,36.6322,8868.0
2016-06-01 11:45:00,47.48,47.5,47.44,47.45,23581.0,36.6244,36.6399,36.5936,36.6013,23581.0
2016-06-01 11:50:00,47.45,47.48,47.44,47.46,17296.0,36.6013,36.6244,36.5936,36.609,17296.0
2016-06-01 11:55:00,47.46,47.51,47.45,47.49,22936.0,36.609,36.6476,36.6013,36.6322,22936.0
2016-06-01 12:00:00,47.49,47.52,47.49,47.5,8321.0,36.6322,36.6553,36.6322,36.6399,8321.0
2016-06-01 12:05:00,47.5,47.56,47.49,47.54,16418.0,36.6399,36.6861,36.6322,36.6707,16418.0
2016-06-01 12:10:00,47.55,47.55,47.51,47.54,16916.0,36.6784,36.6784,36.6476,36.6707,16916.0
2016-06-01 12:15:00,47.54,47.59,47.53,47.58,22424.0,36.6707,36.7093,36.663,36.7016,22424.0
2016-06-01 12:20:00,47.59,47.62,47.58,47.62,11893.0,36.7093,36.7324,36.7016,36.7324,11893.0
2016-06-01 12:25:00,47.62,47.63,47.6,47.63,8020.0,36.7324,36.7401,36.717,36.7401,8020.0
2016-06-01 12:30:00,47.63,47.63,47.59,47.6,7738.0,36.7401,36.7401,36.7093,36.717,7738.0
2016-06-01 12:35:00,47.59,47.64,47.59,47.6,11586.0,36.7093,36.7479,36.7093,36.717,11586.0
2016-06-01 12:40:00,47.6,47.64,47.59,47.64,4800.0,36.717,36.7479,36.7093,36.7479,4800.0
2016-06-01 12:45:00,47.64,47.65,47.62,47.63,12092.0,36.7479,36.7556,36.7324,36.7401,12092.0
2016-06-01 12:50:00,47.62,47.66,47.61,47.64,10786.0,36.7324,36.7633,36.7247,36.7479,10786.0
2016-06-01 12:55:00,47.64,47.66,47.59,47.64,8479.0,36.7479,36.7633,36.7093,36.7479,8479.0
2016-06-01 13:00:00,47.64,47.65,47.64,47.65,2746.0,36.7479,36.7556,36.7479,36.7556,2746.0
2016-06-01 13:05:00,47.65,47.66,47.65,47.65,11181.0,36.7556,36.7633,36.7556,36.7556,11181.0
2016-06-01 13:10:00,47.65,47.66,47.63,47.64,6965.0,36.7556,36.7633,36.7401,36.7479,6965.0
2016-06-01 13:15:00,47.64,47.64,47.58,47.58,12053.0,36.7479,36.7479,36.7016,36.7016,12053.0
2016-06-01 13:20:00,47.57,47.6,47.56,47.57,10783.0,36.6939,36.717,36.6861,36.6939,10783.0
2016-06-01 13:25:00,47.56,47.57,47.54,47.55,5607.0,36.6861,36.6939,36.6707,36.6784,5607.0
2016-06-01 13:30:00,47.55,47.56,47.53,47.53,13719.0,36.6784,36.6861,36.663,36.663,13719.0
2016-06-01 13:35:00,47.53,47.54,47.52,47.53,9051.0,36.663,36.6707,36.6553,36.663,9051.0
2016-06-01 13:40:00,47.53,47.53,47.48,47.48,7835.0,36.663,36.663,36.6244,36.6244,7835.0
2016-06-01 13:45:00,47.49,47.5,47.47,47.5,10657.0,36.6322,36.6399,36.6167,36.6399,10657.0
2016-06-01 13:50:00,47.49,47.52,47.47,47.52,7027.0,36.6322,36.6553,36.6167,36.6553,7027.0
2016-06-01 13:55:00,47.52,47.54,47.51,47.53,10695.0,36.6553,36.6707,36.6476,36.663,10695.0
2016-06-01 14:00:00,47.52,47.53,47.5,47.51,7634.0,36.6553,36.663,36.6399,36.6476,7634.0
2016-06-01 14:05:00,47.5,47.53,47.47,47.52,12417.0,36.6399,36.663,36.6167,36.6553,12417.0
2016-06-01 14:10:00,47.52,47.57,47.51,47.57,10909.0,36.6553,36.6939,36.6476,36.6939,10909.0
2016-06-01 14:15:00,47.56,47.62,47.56,47.61,13009.0,36.6861,36.7324,36.6861,36.7247,13009.0
2016-06-01 14:20:00,47.61,47.65,47.6,47.63,12174.0,36.7247,36.7556,36.717,36.7401,12174.0
2016-06-01 14:25:00,47.63,47.66,47.62,47.66,14977.0,36.7401,36.7633,36.7324,36.7633,14977.0
2016-06-01 14:30:00,47.66,47.66,47.55,47.57,16762.0,36.7633,36.7633,36.6784,36.6939,16762.0
2016-06-01 14:35:00,47.57,47.58,47.55,47.58,12558.0,36.6939,36.7016,36.6784,36.7016,12558.0
2016-06-01 14:40:00,47.58,47.61,47.57,47.6,19681.0,36.7016,36.7247,36.6939,36.717,19681.0
2016-06-01 14:45:00,47.6,47.61,47.58,47.59,17852.0,36.717,36.7247,36.7016,36.7093,17852.0
2016-06-01 14:50:00,47.59,47.63,47.59,47.61,15973.0,36.7093,36.7401,36.7093,36.7247,15973.0
2016-06-01 14:55:00,47.61,47.68,47.61,47.68,13315.0,36.7247,36.7787,36.7247,36.7787,13315.0
2016-06-01 15:00:00,47.67,47.68,47.63,47.64,16198.0,36.771,36.7787,36.7401,36.7479,16198.0
2016-06-01 15:05:00,47.63,47.65,47.62,47.65,12637.0,36.7401,36.7556,36.7324,36.7556,12637.0
2016-06-01 15:10:00,47.65,47.67,47.61,47.67,15295.0,36.7556,36.771,36.7247,36.771,15295.0
2016-06-01 15:15:00,47.67,47.69,47.63,47.69,12919.0,36.771,36.7864,36.7401,36.7864,12919.0
2016-06-01 15:20:00,47.68,47.72,47.68,47.71,47906.0,36.7787,36.8096,36.7787,36.8019,47906.0
2016-06-01 15:25:00,47.71,47.71,47.68,47.7,26560.0,36.8019,36.8019,36.7787,36.7941,26560.0
2016-06-01 15:30:00,47.7,47.72,47.68,47.7,38526.0,36.7941,36.8096,36.7787,36.7941,38526.0
2016-06-01 15:35:00,47.7,47.72,47.69,47.72,28222.0,36.7941,36.8096,36.7864,36.8096,28222.0
2016-06-01 15:40:00,47.72,47.74,47.71,47.73,49830.0,36.8096,36.825,36.8019,36.8173,49830.0
2016-06-01 15:45:00,47.73,47.74,47.67,47.67,41621.0,36.8173,36.825,36.771,36.771,41621.0
2016-06-01 15:50:00,47.67,47.68,47.66,47.66,34895.0,36.771,36.7787,36.7633,36.7633,34895.0
2016-06-01 15:55:00,47.67,47.8,47.66,47.78,251894.0,36.771,36.8713,36.7633,36.8558,251894.0
2016-06-02 09:30:00,47.56,47.76,47.46,47.71,19368.0,36.6861,36.8404,36.609,36.8019,19368.0
2016-06-02 09:35:00,47.73,47.75,47.62,47.64,8228.0,36.8173,36.8327,36.7324,36.7479,8228.0
2016-06-02 09:40:00,47.66,47.7,47.52,47.54,5603.0,36.7633,36.7941,36.6553,36.6707,5603.0
2016-06-02 09:45:00,47.52,47.52,47.43,47.46,9274.0,36.6553,36.6553,36.5859,36.609,9274.0
2016-06-02 09:50:00,47.42,47.42,47.36,47.36,33929.0,36.5782,36.5782,36.5319,36.5319,33929.0
2016-06-02 09:55:00,47.36,47.39,47.33,47.37,14869.0,36.5319,36.555,36.5087,36.5396,14869.0
2016-06-02 10:00:00,47.36,47.45,47.36,47.43,31508.0,36.5319,36.6013,36.5319,36.5859,31508.0
2016-06-02 10:05:00,47.43,47.45,47.4,47.45,27372.0,36.5859,36.6013,36.5627,36.6013,27372.0
2016-06-02 10:10:00,47.45,47.49,47.44,47.44,16234.0,36.6013,36.6322,36.5936,36.5936,16234.0
2016-06-02 10:15:00,47.41,47.43,47.38,47.4,6811.0,36.5704,36.5859,36.5473,36.5627,6811.0
2016-06-02 10:20:00,47.39,47.42,47.36,47.38,6984.0,36.555,36.5782,36.5319,36.5473,6984.0
2016-06-02 10:25:00,47.39,47.43,47.39,47.41,5612.0,36.555,36.5859,36.555,36.5704,5612.0
2016-06-02 10:30:00,47.41,47.45,47.4,47.45,14878.0,36.5704,36.6013,36.5627,36.6013,14878.0
2016-06-02 10:35:00,47.46,47.49,47.44,47.48,7787.0,36.609,36.6322,36.5936,36.6244,7787.0
2016-06-02 10:40:00,47.48,47.48,47.45,47.45,13534.0,36.6244,36.6244,36.6013,36.6013,13534.0
2016-06-02 10:45:00,47.46,47.48,47.42,47.48,12431.0,36.609,36.6244,36.5782,36.6244,12431.0
2016-06-02 10:50:00,47.48,47.51,47.47,47.48,10337.0,36.6244,36.6476,36.6167,36.6244,10337.0
2016-06-02 10:55:00,47.48,47.48,47.45,47.47,8345.0,36.6244,36.6244,36.6013,36.6167,8345.0
2016-06-02 11:00:00,47.48,47.51,47.44,47.44,13499.0,36.6244,36.6476,36.5936,36.5936,13499.0
2016-06-02 11:05:00,47.44,47.49,47.43,47.45,11535.0,36.5936,36.6322,36.5859,36.6013,11535.0
2016-06-02 11:10:00,47.44,47.45,47.39,47.44,11348.0,36.5936,36.6013,36.555,36.5936,11348.0
2016-06-02 11:15:00,47.44,47.48,47.44,47.48,13210.0,36.5936,36.6244,36.5936,36.6244,13210.0
2016-06-02 11:20:00,47.48,47.52,47.48,47.49,28867.0,36.6244,36.6553,36.6244,36.6322,28867.0
2016-06-02 11:25:00,47.5,47.51,47.49,47.49,16013.0,36.6399,36.6476,36.6322,36.6322,16013.0
2016-06-02 11:30:00,47.5,47.53,47.49,47.52,35309.0,36.6399,36.663,36.6322,36.6553,35309.0
2016-06-02 11:35:00,47.53,47.53,47.5,47.5,7857.0,36.663,36.663,36.6399,36.6399,7857.0
2016-06-02 11:40:00,47.5,47.56,47.5,47.55,8583.0,36.6399,36.6861,36.6399,36.6784,8583.0
2016-06-02 11:45:00,47.55,47.55,47.47,47.48,28055.0,36.6784,36.6784,36.6167,36.6244,28055.0
2016-06-02 11:50:00,47.48,47.5,47.45,47.48,12541.0,36.6244,36.6399,36.6013,36.6244,12541.0
2016-06-02 11:55:00,47.5,47.57,47.49,47.57,15495.0,36.6399,36.6939,36.6322,36.6939,15495.0
2016-06-02 12:00:00,47.56,47.57,47.51,47.53,10246.0,36.6861,36.6939,36.6476,36.663,10246.0
2016-06-02 12:05:00,47.52,47.53,47.45,47.47,15544.0,36.6553,36.663,36.6013,36.6167,15544.0
2016-06-02 12:10:00,47.47,47.5,47.47,47.47,14504.0,36.6167,36.6399,36.6167,36.6167,14504.0
2016-06-02 12:15:00,47.47,47.49,47.46,47.46,5031.0,36.6167,36.6322,36.609,36.609,5031.0
2016-06-02 12:20:00,47.47,47.51,47.46,47.48,7734.0,36.6167,36.6476,36.609,36.6244,7734.0
2016-06-02 12:25:00,47.48,47.5,47.48,47.5,1920.0,36.6244,36.6399,36.6244,36.6399,1920.0
2016-06-02 12:30:00,47.49,47.51,47.47,47.47,10987.0,36.6322,36.6476,36.6167,36.6167,10987.0
2016-06-02 12:35:00,47.47,47.5,47.46,47.49,7540.0,36.6167,36.6399,36.609,36.6322,7540.0
2016-06-02 12:40:00,47.5,47.5,47.47,47.5,4540.0,36.6399,36.6399,36.6167,36.6399,4540.0
2016-06-02 12:45:00,47.5,47.5,47.49,47.49,5400.0,36.6399,36.6399,36.6322,36.6322,5400.0
2016-06-02 12:50:00,47.49,47.56,47.49,47.56,7247.0,36.6322,36.6861,36.6322,36.6861,7247.0
2016-06-02 12:55:00,47.56,47.6,47.55,47.58,20676.0,36.6861,36.717,36.6784,36.7016,20676.0
2016-06-02 13:00:00,47.59,47.64,47.59,47.63,12078.0,36.7093,36.7479,36.7093,36.7401,12078.0
2016-06-02 13:05:00,47.64,47.67,47.64,47.66,9353.0,36.7479,36.771,36.7479,36.7633,9353.0
2016-06-02 13:10:00,47.65,47.66,47.63,47.64,4878.0,36.7556,36.7633,36.7401,36.7479,4878.0
2016-06-02 13:15:00,47.64,47.65,47.6,47.6,17390.0,36.7479,36.7556,36.717,36.717,17390.0
2016-06-02 13:20:00,47.61,47.64,47.6,47.63,7856.0,36.7247,36.7479,36.717,36.7401,7856.0
2016-06-02 13:25:00,47.63,47.65,47.61,47.61,7137.0,36.7401,36.7556,36.7247,36.7247,7137.0
2016-06-02 13:30:00,47.61,47.65,47.61,47.65,7636.0,36.7247,36.7556,36.7247,36.7556,7636.0
2016-06-02 13:35:00,47.66,47.68,47.64,47.64,13857.0,36.7633,36.7787,36.7479,36.7479,13857.0
2016-06-02 13:40:00,47.65,47.69,47.65,47.69,15916.0,36.7556,36.7864,36.7556,36.7864,15916.0
2016-06-02 13:45:00,47.7,47.7,47.68,47.7,5363.0,36.7941,36.7941,36.7787,36.7941,5363.0
2016-06-02 13:50:00,47.7,47.74,47.7,47.73,20554.0,36.7941,36.825,36.7941,36.8173,20554.0
2016-06-02 13:55:00,47.72,47.8,47.71,47.8,56246.0,36.8096,36.8713,36.8019,36.8713,56246.0
2016-06-02 14:00:00,47.79,47.84,47.79,47.82,13774.0,36.8636,36.9021,36.8636,36.8867,13774.0
2016-06-02 14:05:00,47.83,47.89,47.83,47.89,17876.0,36.8944,36.9407,36.8944,36.9407,17876.0
2016-06-02 14:10:00,47.89,47.89,47.82,47.84,17659.0,36.9407,36.9407,36.8867,36.9021,17659.0
2016-06-02 14:15:00,47.85,47.9,47.84,47.9,21995.0,36.9098,36.9484,36.9021,36.9484,21995.0
2016-06-02 14:20:00,47.9,47.9,47.83,47.85,16365.0,36.9484,36.9484,36.8944,36.9098,16365.0
2016-06-02 14:25:00,47.85,47.87,47.84,47.87,15288.0,36.9098,36.9253,36.9021,36.9253,15288.0
2016-06-02 14:30:00,47.86,47.87,47.8,47.81,26808.0,36.9176,36.9253,36.8713,36.879,26808.0
2016-06-02 14:35:00,47.81,47.82,47.77,47.81,15207.0,36.879,36.8867,36.8481,36.879,15207.0
2016-06-02 14:40:00,47.81,47.88,47.8,47.86,32802.0,36.879,36.933,36.8713,36.9176,32802.0
2016-06-02 14:45:00,47.86,47.88,47.84,47.86,20276.0,36.9176,36.933,36.9021,36.9176,20276.0
2016-06-02 14:50:00,47.85,47.86,47.78,47.8,11500.0,36.9098,36.9176,36.8558,36.8713,11500.0
2016-06-02 14:55:00,47.8,47.85,47.8,47.85,8843.0,36.8713,36.9098,36.8713,36.9098,8843.0
2016-06-02 15:00:00,47.86,47.88,47.85,47.87,7380.0,36.9176,36.933,36.9098,36.9253,7380.0
2016-06-02 15:05:00,47.86,47.87,47.83,47.87,17974.0,36.9176,36.9253,36.8944,36.9253,17974.0
2016-06-02 15:10:00,47.87,47.88,47.86,47.88,9746.0,36.9253,36.933,36.9176,36.933,9746.0
2016-06-02 15:15:00,47.87,47.89,47.86,47.87,11291.0,36.9253,36.9407,36.9176,36.9253,11291.0
2016-06-02 15:20:00,47.87,47.91,47.86,47.91,12728.0,36.9253,36.9561,36.9176,36.9561,12728.0
2016-06-02 15:25:00,47.91,47.92,47.89,47.92,14217.0,36.9561,36.9638,36.9407,36.9638,14217.0
2016-06-02 15:30:00,47.93,47.94,47.9,47.92,23023.0,36.9716,36.9793,36.9484,36.9638,23023.0
2016-06-02 15:35:00,47.92,47.93,47.91,47.93,15968.0,36.9638,36.9716,36.9561,36.9716,15968.0
2016-06-02 15:40:00,47.93,47.94,47.9,47.92,23608.0,36.9716,36.9793,36.9484,36.9638,23608.0
2016-06-02 15:45:00,47.92,47.94,47.91,47.91,41831.0,36.9638,36.9793,36.9561,36.9561,41831.0
2016-06-02 15:50:00,47.91,47.96,47.9,47.96,32616.0,36.9561,36.9947,36.9484,36.9947,32616.0
2016-06-02 15:55:00,47.96,48.0,47.95,48.0,90526.0,36.9947,37.0255,36.987,37.0255,90526.0
2016-06-03 09:30:00,48.17,48.75,48.16,48.31,108823.0,37.1567,37.6041,37.149,37.2647,108823.0
2016-06-03 09:35:00,48.29,48.41,48.19,48.3,53270.0,37.2492,37.3418,37.1721,37.257,53270.0
2016-06-03 09:40:00,48.28,48.4,48.25,48.34,40041.0,37.2415,37.3341,37.2184,37.2878,40041.0
2016-06-03 09:45:00,48.34,48.38,48.28,48.38,46399.0,37.2878,37.3187,37.2415,37.3187,46399.0
2016-06-03 09:50:00,48.37,48.38,48.23,48.29,67119.0,37.311,37.3187,37.203,37.2492,67119.0
2016-06-03 09:55:00,48.29,48.33,48.28,48.3,24589.0,37.2492,37.2801,37.2415,37.257,24589.0
2016-06-03 10:00:00,48.3,48.3,48.17,48.18,55008.0,37.257,37.257,37.1567,37.1644,55008.0
2016-06-03 10:05:00,48.18,48.22,48.15,48.19,70255.0,37.1644,37.1953,37.1413,37.1721,70255.0
2016-06-03 10:10:00,48.2,48.25,48.17,48.22,110980.0,37.1798,37.2184,37.1567,37.1953,110980.0
2016-06-03 10:15:00,48.22,48.28,48.18,48.27,41502.0,37.1953,37.2415,37.1644,37.2338,41502.0
2016-06-03 10:20:00,48.27,48.37,48.22,48.34,24236.0,37.2338,37.311,37.1953,37.2878,24236.0
2016-06-03 10:25:00,48.33,48.36,48.29,48.34,14417.0,37.2801,37.3032,37.2492,37.2878,14417.0
2016-06-03 10:30:00,48.33,48.44,48.33,48.44,25666.0,37.2801,37.365,37.2801,37.365,25666.0
2016-06-03 10:35:00,48.46,48.5,48.38,48.4,37201.0,37.3804,37.4112,37.3187,37.3341,37201.0
2016-06-03 10:40:00,48.4,48.46,48.39,48.4,55005.0,37.3341,37.3804,37.3264,37.3341,55005.0
2016-06-03 10:45:00,48.39,48.46,48.34,48.43,52773.0,37.3264,37.3804,37.2878,37.3572,52773.0
2016-06-03 10:50:00,48.42,48.51,48.41,48.51,20957.0,37.3495,37.4189,37.3418,37.4189,20957.0
2016-06-03 10:55:00,48.51,48.61,48.5,48.58,42167.0,37.4189,37.4961,37.4112,37.4729,42167.0
2016-06-03 11:00:00,48.58,48.59,48.46,48.46,31083.0,37.4729,37.4807,37.3804,37.3804,31083.0
2016-06-03 11:05:00,48.46,48.47,48.38,48.41,15729.0,37.3804,37.3881,37.3187,37.3418,15729.0
2016-06-03 11:10:00,48.4,48.44,48.32,48.44,23231.0,37.3341,37.365,37.2724,37.365,23231.0
2016-06-03 11:15:00,48.43,48.46,48.4,48.42,21376.0,37.3572,37.3804,37.3341,37.3495,21376.0
2016-06-03 11:20:00,48.42,48.44,48.4,48.42,20773.0,37.3495,37.365,37.3341,37.3495,20773.0
2016-06-03 11:25:00,48.42,48.42,48.34,48.34,13333.0,37.3495,37.3495,37.2878,37.2878,13333.0
2016-06-03 11:30:00,48.36,48.4,48.36,48.39,9713.0,37.3032,37.3341,37.3032,37.3264,9713.0
2016-06-03 11:35:00,48.39,48.4,48.35,48.36,14622.0,37.3264,37.3341,37.2955,37.3032,14622.0
2016-06-03 11:40:00,48.36,48.36,48.31,48.32,22575.0,37.3032,37.3032,37.2647,37.2724,22575.0
2016-06-03 11:45:00,48.32,48.38,48.31,48.33,14249.0,37.2724,37.3187,37.2647,37.2801,14249.0
2016-06-03 11:50:00,48.34,48.36,48.27,48.3,22979.0,37.2878,37.3032,37.2338,37.257,22979.0
2016-06-03 11:55:00,48.29,48.31,48.25,48.3,53894.0,37.2492,37.2647,37.2184,37.257,53894.0
2016-06-03 12:00:00,48.32,48.34,48.26,48.26,16030.0,37.2724,37.2878,37.2261,37.2261,16030.0
2016-06-03 12:05:00,48.26,48.29,48.25,48.25,22322.0,37.2261,37.2492,37.2184,37.2184,22322.0
2016-06-03 12:10:00,48.25,48.26,48.21,48.23,20618.0,37.2184,37.2261,37.1875,37.203,20618.0
2016-06-03 12:15:00,48.23,48.26,48.23,48.25,26699.0,37.203,37.2261,37.203,37.2184,26699.0
2016-06-03 12:20:00,48.26,48.26,48.2,48.23,16854.0,37.2261,37.2261,37.1798,37.203,16854.0
2016-06-03 12:25:00,48.23,48.25,48.21,48.25,8854.0,37.203,37.2184,37.1875,37.2184,8854.0
2016-06-03 12:30:00,48.25,48.29,48.25,48.28,13157.0,37.2184,37.2492,37.2184,37.2415,13157.0
2016-06-03 12:35:00,48.29,48.34,48.28,48.34,24974.0,37.2492,37.2878,37.2415,37.2878,24974.0
2016-06-03 12:40:00,48.34,48.34,48.26,48.29,19098.0,37.2878,37.2878,37.2261,37.2492,19098.0
2016-06-03 12:45:00,48.29,48.3,48.23,48.25,18132.0,37.2492,37.257,37.203,37.2184,18132.0
2016-06-03 12:50:00,48.25,48.3,48.23,48.29,10200.0,37.2184,37.257,37.203,37.2492,10200.0
2016-06-03 12:55:00,48.29,48.33,48.25,48.32,31827.0,37.2492,37.2801,37.2184,37.2724,31827.0
2016-06-03 13:00:00,48.32,48.33,48.29,48.29,19483.0,37.2724,37.2801,37.2492,37.2492,19483.0
2016-06-03 13:05:00,48.28,48.28,48.25,48.28,10295.0,37.2415,37.2415,37.2184,37.2415,10295.0
2016-06-03 13:10:00,48.28,48.31,48.27,48.3,12768.0,37.2415,37.2647,37.2338,37.257,12768.0
2016-06-03 13:15:00,48.29,48.3,48.27,48.29,62207.0,37.2492,37.257,37.2338,37.2492,62207.0
2016-06-03 13:20:00,48.29,48.3,48.25,48.29,17309.0,37.2492,37.257,37.2184,37.2492,17309.0
2016-06-03 13:25:00,48.29,48.33,48.28,48.32,8338.0,37.2492,37.2801,37.2415,37.2724,8338.0
2016-06-03 13:30:00,48.33,48.34,48.27,48.32,10653.0,37.2801,37.2878,37.2338,37.2724,10653.0
2016-06-03 13:35:00,48.32,48.32,48.28,48.29,8631.0,37.2724,37.2724,37.2415,37.2492,8631.0
2016-06-03 13:40:00,48.28,48.33,48.28,48.3,8726.0,37.2415,37.2801,37.2415,37.257,8726.0
2016-06-03 13:45:00,48.3,48.35,48.29,48.32,22594.0,37.257,37.2955,37.2492,37.2724,22594.0
2016-06-03 13:50:00,48.31,48.34,48.27,48.27,9836.0,37.2647,37.2878,37.2338,37.2338,9836.0
2016-06-03 13:55:00,48.27,48.32,48.27,48.3,18507.0,37.2338,37.2724,37.2338,37.257,18507.0
2016-06-03 14:00:00,48.3,48.35,48.3,48.34,17536.0,37.257,37.2955,37.257,37.2878,17536.0
2016-06-03 14:05:00,48.34,48.35,48.31,48.34,14196.0,37.2878,37.2955,37.2647,37.2878,14196.0
2016-06-03 14:10:00,48.33,48.35,48.3,48.33,14431.0,37.2801,37.2955,37.257,37.2801,14431.0
2016-06-03 14:15:00,48.34,48.36,48.32,48.36,21750.0,37.2878,37.3032,37.2724,37.3032,21750.0
2016-06-03 14:20:00,48.36,48.39,48.34,48.35,9907.0,37.3032,37.3264,37.2878,37.2955,9907.0
2016-06-03 14:25:00,48.35,48.43,48.35,48.42,13874.0,37.2955,37.3572,37.2955,37.3495,13874.0
2016-06-03 14:30:00,48.41,48.47,48.41,48.46,13880.0,37.3418,37.3881,37.3418,37.3804,13880.0
2016-06-03 14:35:00,48.45,48.47,48.42,48.44,21044.0,37.3727,37.3881,37.3495,37.365,21044.0
2016-06-03 14:40:00,48.45,48.45,48.41,48.43,12928.0,37.3727,37.3727,37.3418,37.3572,12928.0
2016-06-03 14:45:00,48.42,48.44,48.41,48.44,13193.0,37.3495,37.365,37.3418,37.365,13193.0
2016-06-03 14:50:00,48.44,48.45,48.41,48.44,24952.0,37.365,37.3727,37.3418,37.365,24952.0
2016-06-03 14:55:00,48.44,48.47,48.43,48.43,17557.0,37.365,37.3881,37.3572,37.3572,17557.0
2016-06-03 15:00:00,48.44,48.44,48.4,48.41,31459.0,37.365,37.365,37.3341,37.3418,31459.0
2016-06-03 15:05:00,48.4,48.42,48.38,48.39,22875.0,37.3341,37.3495,37.3187,37.3264,22875.0
2016-06-03 15:10:00,48.39,48.43,48.37,48.41,32885.0,37.3264,37.3572,37.311,37.3418,32885.0
2016-06-03 15:15:00,48.41,48.43,48.4,48.42,17116.0,37.3418,37.3572,37.3341,37.3495,17116.0
2016-06-03 15:20:00,48.42,48.45,48.41,48.42,26368.0,37.3495,37.3727,37.3418,37.3495,26368.0
2016-06-03 15:25:00,48.41,48.46,48.41,48.44,25619.0,37.3418,37.3804,37.3418,37.365,25619.0
2016-06-03 15:30:00,48.45,48.45,48.41,48.43,27734.0,37.3727,37.3727,37.3418,37.3572,27734.0
2016-06-03 15:35:00,48.42,48.45,48.41,48.43,39183.0,37.3495,37.3727,37.3418,37.3572,39183.0
2016-06-03 15:40:00,48.42,48.47,48.42,48.46,42956.0,37.3495,37.3881,37.3495,37.3804,42956.0
2016-06-03 15:45:00,48.47,48.48,48.43,48.45,50092.0,37.3881,37.3958,37.3572,37.3727,50092.0
2016-06-03 15:50:00,48.45,48.47,48.44,48.45,43753.0,37.3727,37.3881,37.365,37.3727,43753.0
2016-06-03 15:55:00,48.45,48.46,48.39,48.45,147319.0,37.3727,37.3804,37.3264,37.3727,147319.0
2016-06-06 09:30:00,48.5,48.5,48.07,48.48,28233.0,37.4112,37.4112,37.0795,37.3958,28233.0
2016-06-06 09:35:00,48.52,48.52,48.35,48.37,4842.0,37.4267,37.4267,37.2955,37.311,4842.0
2016-06-06 09:40:00,48.37,48.48,48.33,48.38,13867.0,37.311,37.3958,37.2801,37.3187,13867.0
2016-06-06 09:45:00,48.38,48.49,48.34,48.41,59435.0,37.3187,37.4035,37.2878,37.3418,59435.0
2016-06-06 09:50:00,48.4,48.65,48.4,48.65,26611.0,37.3341,37.5269,37.3341,37.5269,26611.0
2016-06-06 09:55:00,48.64,48.65,48.51,48.57,34295.0,37.5192,37.5269,37.4189,37.4652,34295.0
2016-06-06 10:00:00,48.57,48.61,48.5,48.51,33241.0,37.4652,37.4961,37.4112,37.4189,33241.0
2016-06-06 10:05:00,48.5,48.5,48.39,48.43,17568.0,37.4112,37.4112,37.3264,37.3572,17568.0
2016-06-06 10:10:00,48.43,48.51,48.43,48.47,26271.0,37.3572,37.4189,37.3572,37.3881,26271.0
2016-06-06 10:15:00,48.47,48.49,48.4,48.45,19463.0,37.3881,37.4035,37.3341,37.3727,19463.0
2016-06-06 10:20:00,48.44,48.44,48.36,48.37,20847.0,37.365,37.365,37.3032,37.311,20847.0
2016-06-06 10:25:00,48.36,48.43,48.35,48.39,22752.0,37.3032,37.3572,37.2955,37.3264,22752.0
2016-06-06 10:30:00,48.39,48.46,48.37,48.46,37148.0,37.3264,37.3804,37.311,37.3804,37148.0
2016-06-06 10:35:00,48.45,48.5,48.43,48.5,95476.0,37.3727,37.4112,37.3572,37.4112,95476.0
2016-06-06 10:40:00,48.5,48.51,48.44,48.45,25003.0,37.4112,37.4189,37.365,37.3727,25003.0
2016-06-06 10:45:00,48.44,48.44,48.31,48.31,24605.0,37.365,37.365,37.2647,37.2647,24605.0
2016-06-06 10:50:00,48.31,48.35,48.25,48.27,33332.0,37.2647,37.2955,37.2184,37.2338,33332.0
2016-06-06 10:55:00,48.27,48.31,48.24,48.24,56212.0,37.2338,37.2647,37.2107,37.2107,56212.0
2016-06-06 11:00:00,48.23,48.26,48.16,48.16,51790.0,37.203,37.2261,37.149,37.149,51790.0
2016-06-06 11:05:00,48.15,48.19,48.13,48.13,45001.0,37.1413,37.1721,37.1258,37.1258,45001.0
2016-06-06 11:10:00,48.14,48.22,48.12,48.22,28245.0,37.1335,37.1953,37.1181,37.1953,28245.0
2016-06-06 11:15:00,48.22,48.23,48.12,48.12,43385.0,37.1953,37.203,37.1181,37.1181,43385.0
2016-06-06 11:20:00,48.11,48.11,48.02,48.03,22099.0,37.1104,37.1104,37.041,37.0487,22099.0
2016-06-06 11:25:00,48.03,48.04,47.98,47.98,19361.0,37.0487,37.0564,37.0101,37.0101,19361.0
2016-06-06 11:30:00,47.99,48.05,47.99,48.03,17818.0,37.0178,37.0641,37.0178,37.0487,17818.0
2016-06-06 11:35:00,48.03,48.06,48.01,48.06,15679.0,37.0487,37.0718,37.0333,37.0718,15679.0
2016-06-06 11:40:00,48.06,48.06,48.01,48.03,14316.0,37.0718,37.0718,37.0333,37.0487,14316.0
2016-06-06 11:45:00,48.03,48.18,48.02,48.03,11726.0,37.0487,37.1644,37.041,37.0487,11726.0
2016-06-06 11:50:00,48.02,48.07,48.02,48.06,17442.0,37.041,37.0795,37.041,37.0718,17442.0
2016-06-06 11:55:00,48.07,48.09,48.03,48.03,24803.0,37.0795,37.095,37.0487,37.0487,24803.0
2016-06-06 12:00:00,48.03,48.06,47.99,48.01,50300.0,37.0487,37.0718,37.0178,37.0333,50300.0
2016-06-06 12:05:00,48.01,48.03,47.94,47.95,32130.0,37.0333,37.0487,36.9793,36.987,32130.0
2016-06-06 12:10:00,47.95,47.96,47.88,47.94,47709.0,36.987,36.9947,36.933,36.9793,47709.0
2016-06-06 12:15:00,47.95,48.0,47.94,48.0,30846.0,36.987,37.0255,36.9793,37.0255,30846.0
2016-06-06 12:20:00,48.01,48.03,47.96,47.98,30905.0,37.0333,37.0487,36.9947,37.0101,30905.0
2016-06-06 12:25:00,47.98,48.03,47.98,48.02,20255.0,37.0101,37.0487,37.0101,37.041,20255.0
2016-06-06 12:30:00,48.02,48.02,47.95,48.01,18016.0,37.041,37.041,36.987,37.0333,18016.0
2016-06-06 12:35:00,48.0,48.03,47.96,47.98,10930.0,37.0255,37.0487,36.9947,37.0101,10930.0
2016-06-06 12:40:00,47.98,48.0,47.93,47.99,19751.0,37.0101,37.0255,36.9716,37.0178,19751.0
2016-06-06 12:45:00,48.01,48.04,47.98,47.99,13569.0,37.0333,37.0564,37.0101,37.0178,13569.0
2016-06-06 12:50:00,48.0,48.0,47.93,47.95,21793.0,37.0255,37.0255,36.9716,36.987,21793.0
2016-06-06 12:55:00,47.95,47.99,47.92,47.99,12045.0,36.987,37.0178,36.9638,37.0178,12045.0
2016-06-06 13:00:00,48.0,48.01,47.95,47.97,31891.0,37.0255,37.0333,36.987,37.0024,31891.0
2016-06-06 13:05:00,47.97,47.99,47.92,47.98,17416.0,37.0024,37.0178,36.9638,37.0101,17416.0
2016-06-06 13:10:00,47.98,48.02,47.97,47.99,46726.0,37.0101,37.041,37.0024,37.0178,46726.0
2016-06-06 13:15:00,47.99,48.08,47.99,48.06,16437.0,37.0178,37.0873,37.0178,37.0718,16437.0
2016-06-06 13:20:00,48.07,48.09,48.04,48.08,16435.0,37.0795,37.095,37.0564,37.0873,16435.0
2016-06-06 13:25:00,48.08,48.13,48.06,48.12,15590.0,37.0873,37.1258,37.0718,37.1181,15590.0
2016-06-06 13:30:00,48.13,48.15,48.09,48.12,38516.0,37.1258,37.1413,37.095,37.1181,38516.0
2016-06-06 13:35:00,48.12,48.13,48.1,48.1,16067.0,37.1181,37.1258,37.1027,37.1027,16067.0
2016-06-06 13:40:00,48.1,48.14,48.1,48.14,22851.0,37.1027,37.1335,37.1027,37.1335,22851.0
2016-06-06 13:45:00,48.14,48.21,48.14,48.18,36105.0,37.1335,37.1875,37.1335,37.1644,36105.0
2016-06-06 13:50:00,48.19,48.24,48.19,48.2,21566.0,37.1721,37.2107,37.1721,37.1798,21566.0
2016-06-06 13:55:00,48.2,48.23,48.18,48.2,18626.0,37.1798,37.203,37.1644,37.1798,18626.0
2016-06-06 14:00:00,48.2,48.25,48.19,48.23,9584.0,37.1798,37.2184,37.1721,37.203,9584.0
2016-06-06 14:05:00,48.22,48.28,48.2,48.28,22120.0,37.1953,37.2415,37.1798,37.2415,22120.0
2016-06-06 14:10:00,48.28,48.3,48.27,48.3,14320.0,37.2415,37.257,37.2338,37.257,14320.0
2016-06-06 14:15:00,48.3,48.31,48.26,48.29,42838.0,37.257,37.2647,37.2261,37.2492,42838.0
2016-06-06 14:20:00,48.29,48.35,48.28,48.34,12196.0,37.2492,37.2955,37.2415,37.2878,12196.0
2016-06-06 14:25:00,48.33,48.36,48.31,48.33,16601.0,37.2801,37.3032,37.2647,37.2801,16601.0
2016-06-06 14:30:00,48.32,48.36,48.3,48.36,18028.0,37.2724,37.3032,37.257,37.3032,18028.0
2016-06-06 14:35:00,48.35,48.35,48.28,48.29,15963.0,37.2955,37.2955,37.2415,37.2492,15963.0
2016-06-06 14:40:00,48.29,48.31,48.29,48.3,7520.0,37.2492,37.2647,37.2492,37.257,7520.0
2016-06-06 14:45:00,48.31,48.32,48.28,48.32,14433.0,37.2647,37.2724,37.2415,37.2724,14433.0
2016-06-06 14:50:00,48.31,48.34,48.3,48.3,8954.0,37.2647,37.2878,37.257,37.257,8954.0
2016-06-06 14:55:00,48.3,48.32,48.29,48.31,9821.0,37.257,37.2724,37.2492,37.2647,9821.0
2016-06-06 15:00:00,48.32,48.32,48.26,48.29,12927.0,37.2724,37.2724,37.2261,37.2492,12927.0
2016-06-06 15:05:00,48.28,48.29,48.24,48.26,12367.0,37.2415,37.2492,37.2107,37.2261,12367.0
2016-06-06 15:10:00,48.26,48.27,48.24,48.26,21735.0,37.2261,37.2338,37.2107,37.2261,21735.0
2016-06-06 15:15:00,48.26,48.27,48.23,48.24,19811.0,37.2261,37.2338,37.203,37.2107,19811.0
2016-06-06 15:20:00,48.23,48.23,48.2,48.22,13011.0,37.203,37.203,37.1798,37.1953,13011.0
2016-06-06 15:25:00,48.22,48.29,48.22,48.29,32737.0,37.1953,37.2492,37.1953,37.2492,32737.0
2016-06-06 15:30:00,48.28,48.31,48.27,48.31,23522.0,37.2415,37.2647,37.2338,37.2647,23522.0
2016-06-06 15:35:00,48.3,48.31,48.27,48.31,27636.0,37.257,37.2647,37.2338,37.2647,27636.0
2016-06-06 15:40:00,48.31,48.32,48.28,48.31,43368.0,37.2647,37.2724,37.2415,37.2647,43368.0
2016-06-06 15:45:00,48.31,48.34,48.3,48.34,53966.0,37.2647,37.2878,37.257,37.2878,53966.0
2016-06-06 15:50:00,48.33,48.34,48.29,48.31,97713.0,37.2801,37.2878,37.2492,37.2647,97713.0
2016-06-06 15:55:00,48.31,48.33,48.3,48.31,241417.0,37.2647,37.2801,37.257,37.2647,241417.0
2016-06-07 09:30:00,48.35,48.6,48.32,48.49,23113.0,37.2955,37.4884,37.2724,37.4035,23113.0
2016-06-07 09:35:00,48.5,48.52,48.4,48.41,21143.0,37.4112,37.4267,37.3341,37.3418,21143.0
2016-06-07 09:40:00,48.42,48.56,48.4,48.55,33595.0,37.3495,37.4575,37.3341,37.4498,33595.0
2016-06-07 09:45:00,48.55,48.55,48.46,48.52,23619.0,37.4498,37.4498,37.3804,37.4267,23619.0
2016-06-07 09:50:00,48.54,48.58,48.52,48.57,7509.0,37.4421,37.4729,37.4267,37.4652,7509.0
2016-06-07 09:55:00,48.52,48.57,48.5,48.57,8738.0,37.4267,37.4652,37.4112,37.4652,8738.0
2016-06-07 10:00:00,48.57,48.58,48.51,48.53,10160.0,37.4652,37.4729,37.4189,37.4344,10160.0
2016-06-07 10:05:00,48.55,48.63,48.55,48.62,10079.0,37.4498,37.5115,37.4498,37.5038,10079.0
2016-06-07 10:10:00,48.62,48.77,48.62,48.76,58533.0,37.5038,37.6195,37.5038,37.6118,58533.0
2016-06-07 10:15:00,48.75,48.81,48.72,48.74,44142.0,37.6041,37.6504,37.5809,37.5964,44142.0
2016-06-07 10:20:00,48.74,48.89,48.72,48.83,47091.0,37.5964,37.7121,37.5809,37.6658,47091.0
2016-06-07 10:25:00,48.83,48.86,48.8,48.82,36346.0,37.6658,37.6889,37.6426,37.6581,36346.0
2016-06-07 10:30:00,48.82,48.82,48.75,48.78,33958.0,37.6581,37.6581,37.6041,37.6272,33958.0
2016-06-07 10:35:00,48.77,48.82,48.74,48.75,72842.0,37.6195,37.6581,37.5964,37.6041,72842.0
2016-06-07 10:40:00,48.74,48.76,48.72,48.73,38371.0,37.5964,37.6118,37.5809,37.5886,38371.0
2016-06-07 10:45:00,48.72,48.76,48.68,48.69,43484.0,37.5809,37.6118,37.5501,37.5578,43484.0
2016-06-07 10:50:00,48.69,48.82,48.69,48.81,32859.0,37.5578,37.6581,37.5578,37.6504,32859.0
2016-06-07 10:55:00,48.83,48.87,48.81,48.83,19843.0,37.6658,37.6966,37.6504,37.6658,19843.0
2016-06-07 11:00:00,48.83,48.86,48.79,48.84,16489.0,37.6658,37.6889,37.6349,37.6735,16489.0
2016-06-07 11:05:00,48.83,48.92,48.81,48.92,36997.0,37.6658,37.7352,37.6504,37.7352,36997.0
2016-06-07 11:10:00,48.91,49.0,48.9,48.98,51152.0,37.7275,37.7969,37.7198,37.7815,51152.0
2016-06-07 11:15:00,48.98,49.0,48.95,48.96,20479.0,37.7815,37.7969,37.7583,37.7661,20479.0
2016-06-07 11:20:00,48.95,49.01,48.9,49.01,39872.0,37.7583,37.8046,37.7198,37.8046,39872.0
2016-06-07 11:25:00,49.0,49.03,48.99,49.01,25942.0,37.7969,37.8201,37.7892,37.8046,25942.0
2016-06-07 11:30:00,49.0,49.01,48.97,48.99,31977.0,37.7969,37.8046,37.7738,37.7892,31977.0
2016-06-07 11:35:00,48.99,49.03,48.95,49.02,23918.0,37.7892,37.8201,37.7583,37.8123,23918.0
2016-06-07 11:40:00,49.0,49.01,48.95,49.0,23390.0,37.7969,37.8046,37.7583,37.7969,23390.0
2016-06-07 11:45:00,49.0,49.09,48.98,49.08,65106.0,37.7969,37.8663,37.7815,37.8586,65106.0
2016-06-07 11:50:00,49.07,49.08,49.01,49.03,21205.0,37.8509,37.8586,37.8046,37.8201,21205.0
2016-06-07 11:55:00,49.04,49.04,48.99,49.02,27190.0,37.8278,37.8278,37.7892,37.8123,27190.0
2016-06-07 12:00:00,49.01,49.01,48.95,48.98,22499.0,37.8046,37.8046,37.7583,37.7815,22499.0
2016-06-07 12:05:00,48.98,49.01,48.97,49.01,10471.0,37.7815,37.8046,37.7738,37.8046,10471.0
2016-06-07 12:10:00,49.0,49.02,48.99,49.01,8304.0,37.7969,37.8123,37.7892,37.8046,8304.0
2016-06-07 12:15:00,49.01,49.01,48.97,49.01,18848.0,37.8046,37.8046,37.7738,37.8046,18848.0
2016-06-07 12:20:00,49.0,49.03,48.97,49.03,27398.0,37.7969,37.8201,37.7738,37.8201,27398.0
2016-06-07 12:25:00,49.03,49.03,48.97,49.01,13558.0,37.8201,37.8201,37.7738,37.8046,13558.0
2016-06-07 12:30:00,49.0,49.0,48.95,49.0,11244.0,37.7969,37.7969,37.7583,37.7969,11244.0
2016-06-07 12:35:00,49.0,49.04,48.98,49.01,29751.0,37.7969,37.8278,37.7815,37.8046,29751.0
2016-06-07 12:40:00,49.01,49.01,48.95,48.99,6850.0,37.8046,37.8046,37.7583,37.7892,6850.0
2016-06-07 12:45:00,48.99,48.99,48.96,48.96,10239.0,37.7892,37.7892,37.7661,37.7661,10239.0
2016-06-07 12:50:00,48.95,49.04,48.95,49.01,14110.0,37.7583,37.8278,37.7583,37.8046,14110.0
2016-06-07 12:55:00,49.0,49.01,48.98,49.01,10726.0,37.7969,37.8046,37.7815,37.8046,10726.0
2016-06-07 13:00:00,49.01,49.02,48.99,48.99,26911.0,37.8046,37.8123,37.7892,37.7892,26911.0
2016-06-07 13:05:00,48.98,49.07,48.98,49.05,13502.0,37.7815,37.8509,37.7815,37.8355,13502.0
2016-06-07 13:10:00,49.04,49.05,49.02,49.03,9215.0,37.8278,37.8355,37.8123,37.8201,9215.0
2016-06-07 13:15:00,49.02,49.09,49.01,49.08,56484.0,37.8123,37.8663,37.8046,37.8586,56484.0
2016-06-07 13:20:00,49.08,49.09,49.03,49.04,15999.0,37.8586,37.8663,37.8201,37.8278,15999.0
2016-06-07 13:25:00,49.04,49.07,49.04,49.07,11008.0,37.8278,37.8509,37.8278,37.8509,11008.0
2016-06-07 13:30:00,49.07,49.07,49.02,49.05,27764.0,37.8509,37.8509,37.8123,37.8355,27764.0
2016-06-07 13:35:00,49.05,49.08,49.03,49.08,16691.0,37.8355,37.8586,37.8201,37.8586,16691.0
2016-06-07 13:40:00,49.08,49.08,49.04,49.07,19295.0,37.8586,37.8586,37.8278,37.8509,19295.0
2016-06-07 13:45:00,49.06,49.1,49.05,49.09,31590.0,37.8432,37.8741,37.8355,37.8663,31590.0
2016-06-07 13:50:00,49.09,49.09,49.04,49.05,20756.0,37.8663,37.8663,37.8278,37.8355,20756.0
2016-06-07 13:55:00,49.06,49.06,49.01,49.02,9852.0,37.8432,37.8432,37.8046,37.8123,9852.0
2016-06-07 14:00:00,49.02,49.03,48.99,48.99,18323.0,37.8123,37.8201,37.7892,37.7892,18323.0
2016-06-07 14:05:00,48.99,49.03,48.99,49.03,13334.0,37.7892,37.8201,37.7892,37.8201,13334.0
2016-06-07 14:10:00,49.03,49.03,48.97,48.99,15443.0,37.8201,37.8201,37.7738,37.7892,15443.0
2016-06-07 14:15:00,48.98,49.01,48.96,48.96,13198.0,37.7815,37.8046,37.7661,37.7661,13198.0
2016-06-07 14:20:00,48.97,49.02,48.97,49.02,11198.0,37.7738,37.8123,37.7738,37.8123,11198.0
2016-06-07 14:25:00,49.01,49.03,48.99,49.03,9686.0,37.8046,37.8201,37.7892,37.8201,9686.0
2016-06-07 14:30:00,49.02,49.03,48.99,49.0,14480.0,37.8123,37.8201,37.7892,37.7969,14480.0
2016-06-07 14:35:00,48.99,48.99,48.95,48.96,7702.0,37.7892,37.7892,37.7583,37.7661,7702.0
2016-06-07 14:40:00,48.96,48.96,48.94,48.96,16221.0,37.7661,37.7661,37.7506,37.7661,16221.0
2016-06-07 14:45:00,48.97,48.98,48.95,48.96,17863.0,37.7738,37.7815,37.7583,37.7661,17863.0
2016-06-07 14:50:00,48.96,48.96,48.9,48.94,11306.0,37.7661,37.7661,37.7198,37.7506,11306.0
2016-06-07 14:55:00,48.94,48.94,48.89,48.9,13005.0,37.7506,37.7506,37.7121,37.7198,13005.0
2016-06-07 15:00:00,48.91,48.94,48.89,48.93,19882.0,37.7275,37.7506,37.7121,37.7429,19882.0
2016-06-07 15:05:00,48.93,48.96,48.89,48.96,40214.0,37.7429,37.7661,37.7121,37.7661,40214.0
2016-06-07 15:10:00,48.96,48.98,48.94,48.96,17244.0,37.7661,37.7815,37.7506,37.7661,17244.0
2016-06-07 15:15:00,48.95,48.98,48.93,48.94,25679.0,37.7583,37.7815,37.7429,37.7506,25679.0
2016-06-07 15:20:00,48.94,48.98,48.91,48.98,54030.0,37.7506,37.7815,37.7275,37.7815,54030.0
2016-06-07 15:25:00,48.98,49.0,48.96,48.99,20416.0,37.7815,37.7969,37.7661,37.7892,20416.0
2016-06-07 15:30:00,48.99,49.0,48.95,48.98,25569.0,37.7892,37.7969,37.7583,37.7815,25569.0
2016-06-07 15:35:00,48.98,48.99,48.91,48.93,29889.0,37.7815,37.7892,37.7275,37.7429,29889.0
2016-06-07 15:40:00,48.93,48.93,48.89,48.9,48311.0,37.7429,37.7429,37.7121,37.7198,48311.0
2016-06-07 15:45:00,48.9,48.93,48.88,48.89,69805.0,37.7198,37.7429,37.7044,37.7121,69805.0
2016-06-07 15:50:00,48.89,48.96,48.88,48.94,130547.0,37.7121,37.7661,37.7044,37.7506,130547.0
2016-06-07 15:55:00,48.94,49.05,48.93,49.03,267188.0,37.7506,37.8355,37.7429,37.8201,267188.0
2016-06-08 09:30:00,48.97,49.14,48.97,49.08,35952.0,37.7738,37.9049,37.7738,37.8586,35952.0
2016-06-08 09:35:00,49.08,49.09,48.98,49.03,35436.0,37.8586,37.8663,37.7815,37.8201,35436.0
2016-06-08 09:40:00,49.03,49.08,48.98,49.0,26799.0,37.8201,37.8586,37.7815,37.7969,26799.0
2016-06-08 09:45:00,49.0,49.12,49.0,49.08,30106.0,37.7969,37.8895,37.7969,37.8586,30106.0
2016-06-08 09:50:00,49.08,49.15,49.06,49.09,26769.0,37.8586,37.9126,37.8432,37.8663,26769.0
2016-06-08 09:55:00,49.09,49.16,49.09,49.12,18657.0,37.8663,37.9203,37.8663,37.8895,18657.0
2016-06-08 10:00:00,49.13,49.18,49.1,49.15,24425.0,37.8972,37.9358,37.8741,37.9126,24425.0
2016-06-08 10:05:00,49.15,49.15,49.08,49.11,62411.0,37.9126,37.9126,37.8586,37.8818,62411.0
2016-06-08 10:10:00,49.11,49.15,49.06,49.09,23248.0,37.8818,37.9126,37.8432,37.8663,23248.0
2016-06-08 10:15:00,49.1,49.12,49.06,49.08,81957.0,37.8741,37.8895,37.8432,37.8586,81957.0
2016-06-08 10:20:00,49.08,49.14,49.08,49.13,26185.0,37.8586,37.9049,37.8586,37.8972,26185.0
2016-06-08 10:25:00,49.14,49.14,49.07,49.11,21183.0,37.9049,37.9049,37.8509,37.8818,21183.0
2016-06-08 10:30:00,49.12,49.18,49.11,49.15,22386.0,37.8895,37.9358,37.8818,37.9126,22386.0
2016-06-08 10:35:00,49.14,49.21,49.14,49.18,216224.0,37.9049,37.9589,37.9049,37.9358,216224.0
2016-06-08 10:40:00,49.17,49.2,49.14,49.19,135568.0,37.928,37.9512,37.9049,37.9435,135568.0
2016-06-08 10:45:00,49.18,49.2,49.11,49.17,89495.0,37.9358,37.9512,37.8818,37.928,89495.0
2016-06-08 10:50:00,49.17,49.18,49.11,49.14,38403.0,37.928,37.9358,37.8818,37.9049,38403.0
2016-06-08 10:55:00,49.14,49.18,49.13,49.15,181780.0,37.9049,37.9358,37.8972,37.9126,181780.0
2016-06-08 11:00:00,49.16,49.2,49.15,49.16,54585.0,37.9203,37.9512,37.9126,37.9203,54585.0
2016-06-08 11:05:00,49.16,49.17,49.09,49.12,28821.0,37.9203,37.928,37.8663,37.8895,28821.0
2016-06-08 11:10:00,49.12,49.18,49.12,49.15,32978.0,37.8895,37.9358,37.8895,37.9126,32978.0
2016-06-08 11:15:00,49.15,49.17,49.13,49.15,21394.0,37.9126,37.928,37.8972,37.9126,21394.0
2016-06-08 11:20:00,49.15,49.26,49.14,49.22,45379.0,37.9126,37.9975,37.9049,37.9666,45379.0
2016-06-08 11:25:00,49.22,49.29,49.19,49.28,43213.0,37.9666,38.0206,37.9435,38.0129,43213.0
2016-06-08 11:30:00,49.28,49.29,49.25,49.27,24353.0,38.0129,38.0206,37.9898,38.0052,24353.0
2016-06-08 11:35:00,49.26,49.28,49.21,49.28,29561.0,37.9975,38.0129,37.9589,38.0129,29561.0
2016-06-08 11:40:00,49.29,49.31,49.26,49.29,14773.0,38.0206,38.036,37.9975,38.0206,14773.0
2016-06-08 11:45:00,49.3,49.33,49.28,49.29,16488.0,38.0283,38.0515,38.0129,38.0206,16488.0
2016-06-08 11:50:00,49.29,49.33,49.29,49.31,15249.0,38.0206,38.0515,38.0206,38.036,15249.0
2016-06-08 11:55:00,49.31,49.32,49.25,49.3,26032.0,38.036,38.0438,37.9898,38.0283,26032.0
2016-06-08 12:00:00,49.29,49.3,49.28,49.29,7697.0,38.0206,38.0283,38.0129,38.0206,7697.0
2016-06-08 12:05:00,49.29,49.34,49.29,49.32,26621.0,38.0206,38.0592,38.0206,38.0438,26621.0
2016-06-08 12:10:00,49.31,49.33,49.28,49.33,12366.0,38.036,38.0515,38.0129,38.0515,12366.0
2016-06-08 12:15:00,49.32,49.35,49.32,49.33,13264.0,38.0438,38.0669,38.0438,38.0515,13264.0
2016-06-08 12:20:00,49.33,49.35,49.32,49.32,12392.0,38.0515,38.0669,38.0438,38.0438,12392.0
2016-06-08 12:25:00,49.33,49.33,49.29,49.31,17188.0,38.0515,38.0515,38.0206,38.036,17188.0
2016-06-08 12:30:00,49.32,49.32,49.27,49.28,14801.0,38.0438,38.0438,38.0052,38.0129,14801.0
2016-06-08 12:35:00,49.28,49.3,49.26,49.27,20404.0,38.0129,38.0283,37.9975,38.0052,20404.0
2016-06-08 12:40:00,49.27,49.27,49.23,49.25,20079.0,38.0052,38.0052,37.9743,37.9898,20079.0
2016-06-08 12:45:00,49.24,49.25,49.22,49.23,35745.0,37.982,37.9898,37.9666,37.9743,35745.0
2016-06-08 12:50:00,49.24,49.29,49.23,49.27,19507.0,37.982,38.0206,37.9743,38.0052,19507.0
2016-06-08 12:55:00,49.27,49.28,49.25,49.27,15768.0,38.0052,38.0129,37.9898,38.0052,15768.0
2016-06-08 13:00:00,49.27,49.3,49.23,49.23,17003.0,38.0052,38.0283,37.9743,37.9743,17003.0
2016-06-08 13:05:00,49.23,49.23,49.19,49.19,20476.0,37.9743,37.9743,37.9435,37.9435,20476.0
2016-06-08 13:10:00,49.19,49.24,49.19,49.24,15913.0,37.9435,37.982,37.9435,37.982,15913.0
2016-06-08 13:15:00,49.24,49.28,49.23,49.26,8790.0,37.982,38.0129,37.9743,37.9975,8790.0
2016-06-08 13:20:00,49.26,49.29,49.25,49.26,12033.0,37.9975,38.0206,37.9898,37.9975,12033.0
2016-06-08 13:25:00,49.25,49.26,49.23,49.25,26422.0,37.9898,37.9975,37.9743,37.9898,26422.0
2016-06-08 13:30:00,49.26,49.26,49.24,49.24,9129.0,37.9975,37.9975,37.982,37.982,9129.0
2016-06-08 13:35:00,49.25,49.25,49.22,49.22,18856.0,37.9898,37.9898,37.9666,37.9666,18856.0
2016-06-08 13:40:00,49.21,49.25,49.2,49.24,19789.0,37.9589,37.9898,37.9512,37.982,19789.0
2016-06-08 13:45:00,49.24,49.25,49.22,49.23,18120.0,37.982,37.9898,37.9666,37.9743,18120.0
2016-06-08 13:50:00,49.22,49.26,49.22,49.25,12549.0,37.9666,37.9975,37.9666,37.9898,12549.0
2016-06-08 13:55:00,49.25,49.27,49.23,49.25,13591.0,37.9898,38.0052,37.9743,37.9898,13591.0
2016-06-08 14:00:00,49.25,49.25,49.21,49.21,9400.0,37.9898,37.9898,37.9589,37.9589,9400.0
2016-06-08 14:05:00,49.21,49.24,49.2,49.24,18165.0,37.9589,37.982,37.9512,37.982,18165.0
2016-06-08 14:10:00,49.24,49.28,49.23,49.27,16847.0,37.982,38.0129,37.9743,38.0052,16847.0
2016-06-08 14:15:00,49.27,49.31,49.27,49.29,12076.0,38.0052,38.036,38.0052,38.0206,12076.0
2016-06-08 14:20:00,49.29,49.35,49.27,49.34,22141.0,38.0206,38.0669,38.0052,38.0592,22141.0
2016-06-08 14:25:00,49.34,49.39,49.34,49.38,19360.0,38.0592,38.0977,38.0592,38.09,19360.0
2016-06-08 14:30:00,49.38,49.39,49.33,49.36,23556.0,38.09,38.0977,38.0515,38.0746,23556.0
2016-06-08 14:35:00,49.35,49.39,49.33,49.37,21497.0,38.0669,38.0977,38.0515,38.0823,21497.0
2016-06-08 14:40:00,49.36,49.37,49.35,49.37,7088.0,38.0746,38.0823,38.0669,38.0823,7088.0
2016-06-08 14:45:00,49.37,49.4,49.34,49.35,15819.0,38.0823,38.1055,38.0592,38.0669,15819.0
2016-06-08 14:50:00,49.36,49.38,49.34,49.36,10274.0,38.0746,38.09,38.0592,38.0746,10274.0
2016-06-08 14:55:00,49.36,49.39,49.35,49.37,15315.0,38.0746,38.0977,38.0669,38.0823,15315.0
2016-06-08 15:00:00,49.38,49.38,49.34,49.37,20475.0,38.09,38.09,38.0592,38.0823,20475.0
2016-06-08 15:05:00,49.36,49.38,49.35,49.37,14484.0,38.0746,38.09,38.0669,38.0823,14484.0
2016-06-08 15:10:00,49.37,49.38,49.35,49.37,18555.0,38.0823,38.09,38.0669,38.0823,18555.0
2016-06-08 15:15:00,49.37,49.38,49.35,49.36,19148.0,38.0823,38.09,38.0669,38.0746,19148.0
2016-06-08 15:20:00,49.35,49.37,49.34,49.36,25118.0,38.0669,38.0823,38.0592,38.0746,25118.0
2016-06-08 15:25:00,49.36,49.37,49.34,49.34,36196.0,38.0746,38.0823,38.0592,38.0592,36196.0
2016-06-08 15:30:00,49.34,49.36,49.34,49.36,45228.0,38.0592,38.0746,38.0592,38.0746,45228.0
2016-06-08 15:35:00,49.36,49.39,49.35,49.39,29097.0,38.0746,38.0977,38.0669,38.0977,29097.0
2016-06-08 15:40:00,49.39,49.39,49.34,49.38,61562.0,38.0977,38.0977,38.0592,38.09,61562.0
2016-06-08 15:45:00,49.38,49.43,49.37,49.39,65254.0,38.09,38.1286,38.0823,38.0977,65254.0
2016-06-08 15:50:00,49.39,49.41,49.37,49.37,55330.0,38.0977,38.1132,38.0823,38.0823,55330.0
2016-06-08 15:55:00,49.37,49.4,49.36,49.37,108070.0,38.0823,38.1055,38.0746,38.0823,108070.0
2016-06-09 09:30:00,48.91,48.96,48.86,48.92,106558.0,38.0452,38.0841,38.0063,38.053,106558.0
2016-06-09 09:35:00,48.91,48.98,48.87,48.94,16169.0,38.0452,38.0997,38.0141,38.0686,16169.0
2016-06-09 09:40:00,48.97,49.08,48.97,49.05,29114.0,38.0919,38.1775,38.0919,38.1541,29114.0
2016-06-09 09:45:00,49.07,49.17,49.03,49.17,25427.0,38.1697,38.2475,38.1386,38.2475,25427.0
2016-06-09 09:50:00,49.18,49.29,49.18,49.27,15415.0,38.2553,38.3408,38.2553,38.3253,15415.0
2016-06-09 09:55:00,49.28,49.39,49.28,49.39,24159.0,38.333,38.4186,38.333,38.4186,24159.0
2016-06-09 10:00:00,49.38,49.38,49.27,49.32,37444.0,38.4108,38.4108,38.3253,38.3642,37444.0
2016-06-09 10:05:00,49.33,49.37,49.27,49.34,35027.0,38.3719,38.403,38.3253,38.3797,35027.0
2016-06-09 10:10:00,49.34,49.35,49.28,49.31,14972.0,38.3797,38.3875,38.333,38.3564,14972.0
2016-06-09 10:15:00,49.32,49.34,49.27,49.32,38429.0,38.3642,38.3797,38.3253,38.3642,38429.0
2016-06-09 10:20:00,49.32,49.37,49.29,49.36,25799.0,38.3642,38.403,38.3408,38.3953,25799.0
2016-06-09 10:25:00,49.37,49.4,49.34,49.35,18256.0,38.403,38.4264,38.3797,38.3875,18256.0
2016-06-09 10:30:00,49.34,49.36,49.3,49.33,54478.0,38.3797,38.3953,38.3486,38.3719,54478.0
2016-06-09 10:35:00,49.32,49.4,49.3,49.39,24815.0,38.3642,38.4264,38.3486,38.4186,24815.0
2016-06-09 10:40:00,49.39,49.48,49.37,49.48,23854.0,38.4186,38.4886,38.403,38.4886,23854.0
2016-06-09 10:45:00,49.47,49.52,49.45,49.5,24536.0,38.4808,38.5197,38.4653,38.5042,24536.0
2016-06-09 10:50:00,49.5,49.5,49.41,49.45,17235.0,38.5042,38.5042,38.4342,38.4653,17235.0
2016-06-09 10:55:00,49.45,49.52,49.44,49.51,20540.0,38.4653,38.5197,38.4575,38.5119,20540.0
2016-06-09 11:00:00,49.51,49.52,49.45,49.51,37697.0,38.5119,38.5197,38.4653,38.5119,37697.0
2016-06-09 11:05:00,49.51,49.55,49.48,49.55,21236.0,38.5119,38.5431,38.4886,38.5431,21236.0
2016-06-09 11:10:00,49.55,49.6,49.54,49.59,28274.0,38.5431,38.582,38.5353,38.5742,28274.0
2016-06-09 11:15:00,49.59,49.64,49.57,49.63,33923.0,38.5742,38.6131,38.5586,38.6053,33923.0
2016-06-09 11:20:00,49.62,49.63,49.58,49.62,35157.0,38.5975,38.6053,38.5664,38.5975,35157.0
2016-06-09 11:25:00,49.62,49.64,49.59,49.61,30199.0,38.5975,38.6131,38.5742,38.5897,30199.0
2016-06-09 11:30:00,49.61,49.66,49.6,49.65,83274.0,38.5897,38.6286,38.582,38.6208,83274.0
2016-06-09 11:35:00,49.64,49.67,49.61,49.66,31995.0,38.6131,38.6364,38.5897,38.6286,31995.0
2016-06-09 11:40:00,49.66,49.7,49.63,49.67,50892.0,38.6286,38.6597,38.6053,38.6364,50892.0
2016-06-09 11:45:00,49.67,49.7,49.63,49.64,25130.0,38.6364,38.6597,38.6053,38.6131,25130.0
2016-06-09 11:50:00,49.63,49.65,49.62,49.64,19661.0,38.6053,38.6208,38.5975,38.6131,19661.0
2016-06-09 11:55:00,49.64,49.65,49.63,49.63,10623.0,38.6131,38.6208,38.6053,38.6053,10623.0
2016-06-09 12:00:00,49.63,49.64,49.6,49.63,37134.0,38.6053,38.6131,38.582,38.6053,37134.0
2016-06-09 12:05:00,49.63,49.65,49.6,49.65,24255.0,38.6053,38.6208,38.582,38.6208,24255.0
2016-06-09 12:10:00,49.65,49.65,49.62,49.62,15795.0,38.6208,38.6208,38.5975,38.5975,15795.0
2016-06-09 12:15:00,49.63,49.67,49.61,49.65,20652.0,38.6053,38.6364,38.5897,38.6208,20652.0
2016-06-09 12:20:00,49.66,49.67,49.61,49.66,23732.0,38.6286,38.6364,38.5897,38.6286,23732.0
2016-06-09 12:25:00,49.67,49.7,49.65,49.67,20296.0,38.6364,38.6597,38.6208,38.6364,20296.0
2016-06-09 12:30:00,49.67,49.67,49.61,49.65,32722.0,38.6364,38.6364,38.5897,38.6208,32722.0
2016-06-09 12:35:00,49.66,49.67,49.64,49.65,11258.0,38.6286,38.6364,38.6131,38.6208,11258.0
2016-06-09 12:40:00,49.65,49.66,49.6,49.63,15590.0,38.6208,38.6286,38.582,38.6053,15590.0
2016-06-09 12:45:00,49.62,49.65,49.6,49.63,9148.0,38.5975,38.6208,38.582,38.6053,9148.0
2016-06-09 12:50:00,49.62,49.66,49.61,49.64,22721.0,38.5975,38.6286,38.5897,38.6131,22721.0
2016-06-09 12:55:00,49.64,49.65,49.63,49.63,6307.0,38.6131,38.6208,38.6053,38.6053,6307.0
2016-06-09 13:00:00,49.64,49.64,49.59,49.59,24635.0,38.6131,38.6131,38.5742,38.5742,24635.0
2016-06-09 13:05:00,49.59,49.6,49.58,49.59,22064.0,38.5742,38.582,38.5664,38.5742,22064.0
2016-06-09 13:10:00,49.59,49.61,49.59,49.61,15161.0,38.5742,38.5897,38.5742,38.5897,15161.0
2016-06-09 13:15:00,49.6,49.67,49.6,49.67,16612.0,38.582,38.6364,38.582,38.6364,16612.0
2016-06-09 13:20:00,49.67,49.68,49.65,49.68,14281.0,38.6364,38.6442,38.6208,38.6442,14281.0
2016-06-09 13:25:00,49.68,49.71,49.67,49.71,11965.0,38.6442,38.6675,38.6364,38.6675,11965.0
2016-06-09 13:30:00,49.71,49.71,49.66,49.66,17965.0,38.6675,38.6675,38.6286,38.6286,17965.0
2016-06-09 13:35:00,49.66,49.7,49.65,49.69,22328.0,38.6286,38.6597,38.6208,38.652,22328.0
2016-06-09 13:40:00,49.69,49.7,49.68,49.7,15658.0,38.652,38.6597,38.6442,38.6597,15658.0
2016-06-09 13:45:00,49.69,49.7,49.65,49.66,25597.0,38.652,38.6597,38.6208,38.6286,25597.0
2016-06-09 13:50:00,49.66,49.66,49.63,49.64,23357.0,38.6286,38.6286,38.6053,38.6131,23357.0
2016-06-09 13:55:00,49.64,49.69,49.63,49.66,21476.0,38.6131,38.652,38.6053,38.6286,21476.0
2016-06-09 14:00:00,49.67,49.69,49.65,49.69,24729.0,38.6364,38.652,38.6208,38.652,24729.0
2016-06-09 14:05:00,49.69,49.76,49.69,49.76,31028.0,38.652,38.7064,38.652,38.7064,31028.0
2016-06-09 14:10:00,49.75,49.77,49.72,49.77,25842.0,38.6986,38.7142,38.6753,38.7142,25842.0
2016-06-09 14:15:00,49.77,49.79,49.76,49.78,20039.0,38.7142,38.7297,38.7064,38.722,20039.0
2016-06-09 14:20:00,49.78,49.84,49.76,49.76,34998.0,38.722,38.7686,38.7064,38.7064,34998.0
2016-06-09 14:25:00,49.76,49.77,49.7,49.7,24278.0,38.7064,38.7142,38.6597,38.6597,24278.0
2016-06-09 14:30:00,49.71,49.72,49.67,49.7,26966.0,38.6675,38.6753,38.6364,38.6597,26966.0
2016-06-09 14:35:00,49.7,49.75,49.7,49.75,12950.0,38.6597,38.6986,38.6597,38.6986,12950.0
2016-06-09 14:40:00,49.75,49.79,49.72,49.79,26299.0,38.6986,38.7297,38.6753,38.7297,26299.0
2016-06-09 14:45:00,49.79,49.82,49.78,49.82,26602.0,38.7297,38.7531,38.722,38.7531,26602.0
2016-06-09 14:50:00,49.82,49.82,49.78,49.78,24373.0,38.7531,38.7531,38.722,38.722,24373.0
2016-06-09 14:55:00,49.78,49.79,49.72,49.72,18507.0,38.722,38.7297,38.6753,38.6753,18507.0
2016-06-09 15:00:00,49.73,49.79,49.73,49.79,39868.0,38.6831,38.7297,38.6831,38.7297,39868.0
2016-06-09 15:05:00,49.79,49.83,49.77,49.83,33524.0,38.7297,38.7609,38.7142,38.7609,33524.0
2016-06-09 15:10:00,49.83,49.84,49.8,49.83,55993.0,38.7609,38.7686,38.7375,38.7609,55993.0
2016-06-09 15:15:00,49.83,49.85,49.8,49.82,176027.0,38.7609,38.7764,38.7375,38.7531,176027.0
2016-06-09 15:20:00,49.82,49.87,49.8,49.87,48058.0,38.7531,38.792,38.7375,38.792,48058.0
2016-06-09 15:25:00,49.87,49.87,49.82,49.86,49537.0,38.792,38.792,38.7531,38.7842,49537.0
2016-06-09 15:30:00,49.86,49.91,49.84,49.89,95534.0,38.7842,38.8231,38.7686,38.8075,95534.0
2016-06-09 15:35:00,49.88,49.92,49.83,49.89,148970.0,38.7998,38.8309,38.7609,38.8075,148970.0
2016-06-09 15:40:00,49.9,49.9,49.83,49.84,67778.0,38.8153,38.8153,38.7609,38.7686,67778.0
2016-06-09 15:45:00,49.84,49.86,49.82,49.83,52108.0,38.7686,38.7842,38.7531,38.7609,52108.0
2016-06-09 15:50:00,49.82,49.83,49.79,49.8,95066.0,38.7531,38.7609,38.7297,38.7375,95066.0
2016-06-09 15:55:00,49.8,49.88,49.8,49.86,204272.0,38.7375,38.7998,38.7375,38.7842,204272.0
2016-06-10 09:30:00,49.55,49.97,49.41,49.94,28141.0,38.5431,38.8698,38.4342,38.8464,28141.0
2016-06-10 09:35:00,49.94,49.95,49.68,49.73,50534.0,38.8464,38.8542,38.6442,38.6831,50534.0
2016-06-10 09:40:00,49.72,49.78,49.69,49.78,22834.0,38.6753,38.722,38.652,38.722,22834.0
2016-06-10 09:45:00,49.77,49.86,49.73,49.86,27449.0,38.7142,38.7842,38.6831,38.7842,27449.0
2016-06-10 09:50:00,49.87,49.88,49.75,49.76,20110.0,38.792,38.7998,38.6986,38.7064,20110.0
2016-06-10 09:55:00,49.77,49.89,49.77,49.86,28483.0,38.7142,38.8075,38.7142,38.7842,28483.0
2016-06-10 10:00:00,49.86,49.9,49.84,49.86,29719.0,38.7842,38.8153,38.7686,38.7842,29719.0
2016-06-10 10:05:00,49.85,49.92,49.83,49.89,43592.0,38.7764,38.8309,38.7609,38.8075,43592.0
2016-06-10 10:10:00,49.89,49.99,49.89,49.97,30804.0,38.8075,38.8853,38.8075,38.8698,30804.0
2016-06-10 10:15:00,49.98,49.98,49.92,49.98,28739.0,38.8775,38.8775,38.8309,38.8775,28739.0
2016-06-10 10:20:00,49.98,49.99,49.94,49.97,27988.0,38.8775,38.8853,38.8464,38.8698,27988.0
2016-06-10 10:25:00,49.97,50.0,49.94,49.94,81828.0,38.8698,38.8931,38.8464,38.8464,81828.0
2016-06-10 10:30:00,49.94,50.08,49.94,50.06,25980.0,38.8464,38.9553,38.8464,38.9398,25980.0
2016-06-10 10:35:00,50.05,50.06,50.0,50.0,16291.0,38.932,38.9398,38.8931,38.8931,16291.0
2016-06-10 10:40:00,50.01,50.05,49.98,50.04,17105.0,38.9009,38.932,38.8775,38.9242,17105.0
2016-06-10 10:45:00,50.05,50.08,50.03,50.05,51601.0,38.932,38.9553,38.9164,38.932,51601.0
2016-06-10 10:50:00,50.05,50.07,50.03,50.05,22195.0,38.932,38.9475,38.9164,38.932,22195.0
2016-06-10 10:55:00,50.06,50.13,50.05,50.09,21660.0,38.9398,38.9942,38.932,38.9631,21660.0
2016-06-10 11:00:00,50.08,50.09,50.04,50.05,87654.0,38.9553,38.9631,38.9242,38.932,87654.0
2016-06-10 11:05:00,50.05,50.12,50.04,50.11,22871.0,38.932,38.9864,38.9242,38.9787,22871.0
2016-06-10 11:10:00,50.1,50.16,50.07,50.07,24042.0,38.9709,39.0176,38.9475,38.9475,24042.0
2016-06-10 11:15:00,50.07,50.07,50.04,50.06,16303.0,38.9475,38.9475,38.9242,38.9398,16303.0
2016-06-10 11:20:00,50.07,50.1,49.05,50.1,57036.0,38.9475,38.9709,38.1541,38.9709,57036.0
2016-06-10 11:25:00,50.07,50.11,50.05,50.09,62179.0,38.9475,38.9787,38.932,38.9631,62179.0
2016-06-10 11:30:00,50.09,50.1,50.03,50.03,14013.0,38.9631,38.9709,38.9164,38.9164,14013.0
2016-06-10 11:35:00,50.03,50.06,50.0,50.02,41132.0,38.9164,38.9398,38.8931,38.9087,41132.0
2016-06-10 11:40:00,50.03,50.05,50.0,50.03,25285.0,38.9164,38.932,38.8931,38.9164,25285.0
2016-06-10 11:45:00,50.01,50.03,50.01,50.02,87319.0,38.9009,38.9164,38.9009,38.9087,87319.0
2016-06-10 11:50:00,50.03,50.06,50.01,50.04,33663.0,38.9164,38.9398,38.9009,38.9242,33663.0
2016-06-10 11:55:00,50.03,50.05,50.02,50.03,26943.0,38.9164,38.932,38.9087,38.9164,26943.0
2016-06-10 12:00:00,50.03,50.07,50.02,50.03,16053.0,38.9164,38.9475,38.9087,38.9164,16053.0
2016-06-10 12:05:00,50.03,50.04,50.01,50.03,33913.0,38.9164,38.9242,38.9009,38.9164,33913.0
2016-06-10 12:10:00,50.03,50.04,50.0,50.01,24673.0,38.9164,38.9242,38.8931,38.9009,24673.0
2016-06-10 12:15:00,50.01,50.04,49.99,50.01,24810.0,38.9009,38.9242,38.8853,38.9009,24810.0
2016-06-10 12:20:00,50.0,50.02,49.97,49.98,28742.0,38.8931,38.9087,38.8698,38.8775,28742.0
2016-06-10 12:25:00,49.97,49.99,49.97,49.98,57529.0,38.8698,38.8853,38.8698,38.8775,57529.0
2016-06-10 12:30:00,49.98,49.99,49.87,49.89,70838.0,38.8775,38.8853,38.792,38.8075,70838.0
2016-06-10 12:35:00,49.89,49.97,49.89,49.96,16768.0,38.8075,38.8698,38.8075,38.862,16768.0
2016-06-10 12:40:00,49.96,49.99,49.95,49.95,35355.0,38.862,38.8853,38.8542,38.8542,35355.0
2016-06-10 12:45:00,49.95,49.97,49.94,49.95,16092.0,38.8542,38.8698,38.8464,38.8542,16092.0
2016-06-10 12:50:00,49.94,49.97,49.94,49.96,24051.0,38.8464,38.8698,38.8464,38.862,24051.0
2016-06-10 12:55:00,49.96,49.98,49.95,49.97,11914.0,38.862,38.8775,38.8542,38.8698,11914.0
2016-06-10 13:00:00,49.96,50.0,49.94,50.0,24366.0,38.862,38.8931,38.8464,38.8931,24366.0
2016-06-10 13:05:00,49.99,50.0,49.97,49.98,18809.0,38.8853,38.8931,38.8698,38.8775,18809.0
2016-06-10 13:10:00,49.98,50.0,49.94,49.94,19012.0,38.8775,38.8931,38.8464,38.8464,19012.0
2016-06-10 13:15:00,49.95,49.99,49.94,49.96,10798.0,38.8542,38.8853,38.8464,38.862,10798.0
2016-06-10 13:20:00,49.96,49.99,49.95,49.98,8974.0,38.862,38.8853,38.8542,38.8775,8974.0
2016-06-10 13:25:00,49.99,49.99,49.97,49.99,11264.0,38.8853,38.8853,38.8698,38.8853,11264.0
2016-06-10 13:30:00,49.98,49.99,49.94,49.95,38484.0,38.8775,38.8853,38.8464,38.8542,38484.0
2016-06-10 13:35:00,49.95,49.95,49.93,49.94,15707.0,38.8542,38.8542,38.8386,38.8464,15707.0
2016-06-10 13:40:00,49.94,49.96,49.94,49.95,26350.0,38.8464,38.862,38.8464,38.8542,26350.0
2016-06-10 13:45:00,49.94,49.95,49.85,49.86,41883.0,38.8464,38.8542,38.7764,38.7842,41883.0
2016-06-10 13:50:00,49.86,49.9,49.85,49.87,35684.0,38.7842,38.8153,38.7764,38.792,35684.0
2016-06-10 13:55:00,49.87,49.89,49.86,49.87,48646.0,38.792,38.8075,38.7842,38.792,48646.0
2016-06-10 14:00:00,49.87,49.88,49.84,49.87,49921.0,38.792,38.7998,38.7686,38.792,49921.0
2016-06-10 14:05:00,49.87,49.88,49.81,49.82,44527.0,38.792,38.7998,38.7453,38.7531,44527.0
2016-06-10 14:10:00,49.81,49.82,49.78,49.8,32062.0,38.7453,38.7531,38.722,38.7375,32062.0
2016-06-10 14:15:00,49.81,49.82,49.79,49.81,22363.0,38.7453,38.7531,38.7297,38.7453,22363.0
2016-06-10 14:20:00,49.81,49.82,49.79,49.81,29263.0,38.7453,38.7531,38.7297,38.7453,29263.0
2016-06-10 14:25:00,49.81,49.83,49.8,49.8,16471.0,38.7453,38.7609,38.7375,38.7375,16471.0
2016-06-10 14:30:00,49.8,49.81,49.78,49.78,13266.0,38.7375,38.7453,38.722,38.722,13266.0
2016-06-10 14:35:00,49.78,49.84,49.76,49.83,13085.0,38.722,38.7686,38.7064,38.7609,13085.0
2016-06-10 14:40:00,49.83,49.83,49.77,49.79,11877.0,38.7609,38.7609,38.7142,38.7297,11877.0
2016-06-10 14:45:00,49.79,49.81,49.78,49.79,18700.0,38.7297,38.7453,38.722,38.7297,18700.0
2016-06-10 14:50:00,49.78,49.79,49.75,49.77,13557.0,38.722,38.7297,38.6986,38.7142,13557.0
2016-06-10 14:55:00,49.77,49.79,49.75,49.76,16922.0,38.7142,38.7297,38.6986,38.7064,16922.0
2016-06-10 15:00:00,49.76,49.78,49.75,49.78,17712.0,38.7064,38.722,38.6986,38.722,17712.0
2016-06-10 15:05:00,49.78,49.79,49.76,49.79,21746.0,38.722,38.7297,38.7064,38.7297,21746.0
2016-06-10 15:10:00,49.78,49.79,49.75,49.77,23989.0,38.722,38.7297,38.6986,38.7142,23989.0
2016-06-10 15:15:00,49.77,49.83,49.77,49.82,24172.0,38.7142,38.7609,38.7142,38.7531,24172.0
2016-06-10 15:20:00,49.82,49.86,49.81,49.85,86716.0,38.7531,38.7842,38.7453,38.7764,86716.0
2016-06-10 15:25:00,49.85,49.86,49.84,49.85,37740.0,38.7764,38.7842,38.7686,38.7764,37740.0
2016-06-10 15:30:00,49.85,49.9,49.84,49.87,26858.0,38.7764,38.8153,38.7686,38.792,26858.0
2016-06-10 15:35:00,49.88,49.92,49.87,49.92,45337.0,38.7998,38.8309,38.792,38.8309,45337.0
2016-06-10 15:40:00,49.91,49.97,49.91,49.96,24843.0,38.8231,38.8698,38.8231,38.862,24843.0
2016-06-10 15:45:00,49.96,50.01,49.92,49.98,80906.0,38.862,38.9009,38.8309,38.8775,80906.0
2016-06-10 15:50:00,49.99,49.99,49.94,49.95,73208.0,38.8853,38.8853,38.8464,38.8542,73208.0
2016-06-10 15:55:00,49.95,49.95,49.89,49.9,170925.0,38.8542,38.8542,38.8075,38.8153,170925.0
2016-06-13 09:30:00,50.0,50.29,49.97,50.19,48260.0,38.8931,39.1187,38.8698,39.0409,48260.0
2016-06-13 09:35:00,50.23,50.41,50.2,50.29,15659.0,39.072,39.212,39.0487,39.1187,15659.0
2016-06-13 09:40:00,50.3,50.3,50.17,50.17,18149.0,39.1265,39.1265,39.0253,39.0253,18149.0
2016-06-13 09:45:00,50.16,50.17,49.94,49.99,15826.0,39.0176,39.0253,38.8464,38.8853,15826.0
2016-06-13 09:50:00,50.0,50.12,49.99,50.07,13658.0,38.8931,38.9864,38.8853,38.9475,13658.0
2016-06-13 09:55:00,50.08,50.23,50.07,50.2,25085.0,38.9553,39.072,38.9475,39.0487,25085.0
2016-06-13 10:00:00,50.22,50.22,50.1,50.13,20456.0,39.0642,39.0642,38.9709,38.9942,20456.0
2016-06-13 10:05:00,50.13,50.18,50.09,50.1,20376.0,38.9942,39.0331,38.9631,38.9709,20376.0
2016-06-13 10:10:00,50.1,50.15,50.08,50.12,25923.0,38.9709,39.0098,38.9553,38.9864,25923.0
2016-06-13 10:15:00,50.12,50.2,50.09,50.19,34297.0,38.9864,39.0487,38.9631,39.0409,34297.0
2016-06-13 10:20:00,50.19,50.26,50.19,50.26,22249.0,39.0409,39.0953,39.0409,39.0953,22249.0
2016-06-13 10:25:00,50.25,50.38,50.24,50.34,29788.0,39.0876,39.1887,39.0798,39.1576,29788.0
2016-06-13 10:30:00,50.34,50.35,50.25,50.26,34321.0,39.1576,39.1654,39.0876,39.0953,34321.0
2016-06-13 10:35:00,50.26,50.27,50.18,50.22,36479.0,39.0953,39.1031,39.0331,39.0642,36479.0
2016-06-13 10:40:00,50.22,50.25,50.14,50.16,27437.0,39.0642,39.0876,39.002,39.0176,27437.0
2016-06-13 10:45:00,50.16,50.22,50.11,50.11,44970.0,39.0176,39.0642,38.9787,38.9787,44970.0
2016-06-13 10:50:00,50.09,50.1,49.97,49.98,32306.0,38.9631,38.9709,38.8698,38.8775,32306.0
2016-06-13 10:55:00,49.98,49.98,49.9,49.96,20838.0,38.8775,38.8775,38.8153,38.862,20838.0
2016-06-13 11:00:00,49.96,49.97,49.93,49.94,15702.0,38.862,38.8698,38.8386,38.8464,15702.0
2016-06-13 11:05:00,49.94,49.94,49.87,49.88,22174.0,38.8464,38.8464,38.792,38.7998,22174.0
2016-06-13 11:10:00,49.88,49.9,49.85,49.87,22812.0,38.7998,38.8153,38.7764,38.792,22812.0
2016-06-13 11:15:00,49.87,49.9,49.84,49.84,14685.0,38.792,38.8153,38.7686,38.7686,14685.0
2016-06-13 11:20:00,49.84,49.89,49.83,49.89,19946.0,38.7686,38.8075,38.7609,38.8075,19946.0
2016-06-13 11:25:00,49.89,49.92,49.87,49.92,12720.0,38.8075,38.8309,38.792,38.8309,12720.0
2016-06-13 11:30:00,49.93,49.93,49.86,49.86,30803.0,38.8386,38.8386,38.7842,38.7842,30803.0
2016-06-13 11:35:00,49.87,49.89,49.82,49.82,31352.0,38.792,38.8075,38.7531,38.7531,31352.0
2016-06-13 11:40:00,49.81,49.85,49.79,49.8,9199.0,38.7453,38.7764,38.7297,38.7375,9199.0
2016-06-13 11:45:00,49.8,49.81,49.76,49.79,17605.0,38.7375,38.7453,38.7064,38.7297,17605.0
2016-06-13 11:50:00,49.8,49.83,49.8,49.83,18899.0,38.7375,38.7609,38.7375,38.7609,18899.0
2016-06-13 11:55:00,49.83,49.84,49.77,49.77,49454.0,38.7609,38.7686,38.7142,38.7142,49454.0
2016-06-13 12:00:00,49.77,49.84,49.75,49.83,10558.0,38.7142,38.7686,38.6986,38.7609,10558.0
2016-06-13 12:05:00,49.84,49.86,49.81,49.86,8713.0,38.7686,38.7842,38.7453,38.7842,8713.0
2016-06-13 12:10:00,49.86,49.86,49.8,49.82,14476.0,38.7842,38.7842,38.7375,38.7531,14476.0
2016-06-13 12:15:00,49.82,49.85,49.81,49.82,24340.0,38.7531,38.7764,38.7453,38.7531,24340.0
2016-06-13 12:20:00,49.81,49.88,49.8,49.83,24014.0,38.7453,38.7998,38.7375,38.7609,24014.0
2016-06-13 12:25:00,49.82,49.86,49.81,49.83,14473.0,38.7531,38.7842,38.7453,38.7609,14473.0
2016-06-13 12:30:00,49.83,49.86,49.82,49.85,24343.0,38.7609,38.7842,38.7531,38.7764,24343.0
2016-06-13 12:35:00,49.85,49.87,49.85,49.87,14092.0,38.7764,38.792,38.7764,38.792,14092.0
2016-06-13 12:40:00,49.86,49.91,49.85,49.91,27821.0,38.7842,38.8231,38.7764,38.8231,27821.0
2016-06-13 12:45:00,49.9,49.93,49.87,49.88,34110.0,38.8153,38.8386,38.792,38.7998,34110.0
2016-06-13 12:50:00,49.88,49.91,49.87,49.91,46997.0,38.7998,38.8231,38.792,38.8231,46997.0
2016-06-13 12:55:00,49.92,49.93,49.9,49.91,27845.0,38.8309,38.8386,38.8153,38.8231,27845.0
2016-06-13 13:00:00,49.91,49.93,49.89,49.9,25150.0,38.8231,38.8386,38.8075,38.8153,25150.0
2016-06-13 13:05:00,49.9,49.9,49.86,49.88,15285.0,38.8153,38.8153,38.7842,38.7998,15285.0
2016-06-13 13:10:00,49.88,49.88,49.83,49.83,9862.0,38.7998,38.7998,38.7609,38.7609,9862.0
2016-06-13 13:15:00,49.82,49.85,49.81,49.83,13425.0,38.7531,38.7764,38.7453,38.7609,13425.0
2016-06-13 13:20:00,49.84,49.86,49.83,49.86,22667.0,38.7686,38.7842,38.7609,38.7842,22667.0
2016-06-13 13:25:00,49.85,49.9,49.85,49.9,24478.0,38.7764,38.8153,38.7764,38.8153,24478.0
2016-06-13 13:30:00,49.9,49.93,49.89,49.93,24336.0,38.8153,38.8386,38.8075,38.8386,24336.0
2016-06-13 13:35:00,49.93,49.93,49.89,49.9,48108.0,38.8386,38.8386,38.8075,38.8153,48108.0
2016-06-13 13:40:00,49.91,49.98,49.89,49.98,26581.0,38.8231,38.8775,38.8075,38.8775,26581.0
2016-06-13 13:45:00,49.98,49.98,49.92,49.93,16197.0,38.8775,38.8775,38.8309,38.8386,16197.0
2016-06-13 13:50:00,49.93,49.93,49.88,49.91,29338.0,38.8386,38.8386,38.7998,38.8231,29338.0
2016-06-13 13:55:00,49.9,49.92,49.89,49.91,20859.0,38.8153,38.8309,38.8075,38.8231,20859.0
2016-06-13 14:00:00,49.91,49.92,49.88,49.89,26226.0,38.8231,38.8309,38.7998,38.8075,26226.0
2016-06-13 14:05:00,49.89,49.93,49.88,49.93,9903.0,38.8075,38.8386,38.7998,38.8386,9903.0
2016-06-13 14:10:00,49.93,49.93,49.89,49.91,40050.0,38.8386,38.8386,38.8075,38.8231,40050.0
2016-06-13 14:15:00,49.91,49.92,49.85,49.87,20365.0,38.8231,38.8309,38.7764,38.792,20365.0
2016-06-13 14:20:00,49.87,49.87,49.82,49.84,53216.0,38.792,38.792,38.7531,38.7686,53216.0
2016-06-13 14:25:00,49.83,49.9,49.81,49.89,34773.0,38.7609,38.8153,38.7453,38.8075,34773.0
2016-06-13 14:30:00,49.88,49.96,49.87,49.96,16627.0,38.7998,38.862,38.792,38.862,16627.0
2016-06-13 14:35:00,49.96,49.96,49.91,49.93,13505.0,38.862,38.862,38.8231,38.8386,13505.0
2016-06-13 14:40:00,49.92,49.97,49.92,49.97,12524.0,38.8309,38.8698,38.8309,38.8698,12524.0
2016-06-13 14:45:00,49.96,49.99,49.96,49.97,28535.0,38.862,38.8853,38.862,38.8698,28535.0
2016-06-13 14:50:00,49.98,50.01,49.95,50.01,36273.0,38.8775,38.9009,38.8542,38.9009,36273.0
2016-06-13 14:55:00,50.0,50.01,49.93,49.94,20563.0,38.8931,38.9009,38.8386,38.8464,20563.0
2016-06-13 15:00:00,49.93,49.94,49.91,49.92,14969.0,38.8386,38.8464,38.8231,38.8309,14969.0
2016-06-13 15:05:00,49.91,49.92,49.88,49.89,41016.0,38.8231,38.8309,38.7998,38.8075,41016.0
2016-06-13 15:10:00,49.9,49.91,49.87,49.89,24232.0,38.8153,38.8231,38.792,38.8075,24232.0
2016-06-13 15:15:00,49.89,49.93,49.86,49.93,40131.0,38.8075,38.8386,38.7842,38.8386,40131.0
2016-06-13 15:20:00,49.93,49.94,49.89,49.9,23838.0,38.8386,38.8464,38.8075,38.8153,23838.0
2016-06-13 15:25:00,49.9,49.93,49.86,49.89,30141.0,38.8153,38.8386,38.7842,38.8075,30141.0
2016-06-13 15:30:00,49.9,49.94,49.89,49.91,32726.0,38.8153,38.8464,38.8075,38.8231,32726.0
2016-06-13 15:35:00,49.9,49.93,49.84,49.85,96248.0,38.8153,38.8386,38.7686,38.7764,96248.0
2016-06-13 15:40:00,49.85,49.89,49.83,49.89,89510.0,38.7764,38.8075,38.7609,38.8075,89510.0
2016-06-13 15:45:00,49.88,49.92,49.87,49.92,103139.0,38.7998,38.8309,38.792,38.8309,103139.0
2016-06-13 15:50:00,49.91,49.92,49.86,49.91,118954.0,38.8231,38.8309,38.7842,38.8231,118954.0
2016-06-13 15:55:00,49.91,50.01,49.89,50.0,334114.0,38.8231,38.9009,38.8075,38.8931,334114.0
2016-06-14 09:30:00,49.92,49.97,49.75,49.81,29054.0,38.8309,38.8698,38.6986,38.7453,29054.0
2016-06-14 09:35:00,49.83,49.93,49.77,49.84,68411.0,38.7609,38.8386,38.7142,38.7686,68411.0
2016-06-14 09:40:00,49.85,49.97,49.84,49.89,65030.0,38.7764,38.8698,38.7686,38.8075,65030.0
2016-06-14 09:45:00,49.89,49.97,49.87,49.89,24953.0,38.8075,38.8698,38.792,38.8075,24953.0
2016-06-14 09:50:00,49.89,49.98,49.81,49.81,48141.0,38.8075,38.8775,38.7453,38.7453,48141.0
2016-06-14 09:55:00,49.81,49.86,49.77,49.78,27158.0,38.7453,38.7842,38.7142,38.722,27158.0
2016-06-14 10:00:00,49.78,49.86,49.74,49.77,109647.0,38.722,38.7842,38.6909,38.7142,109647.0
2016-06-14 10:05:00,49.77,49.88,49.73,49.87,158246.0,38.7142,38.7998,38.6831,38.792,158246.0
2016-06-14 10:10:00,49.86,49.92,49.8,49.91,99606.0,38.7842,38.8309,38.7375,38.8231,99606.0
2016-06-14 10:15:00,49.91,49.93,49.84,49.84,107378.0,38.8231,38.8386,38.7686,38.7686,107378.0
2016-06-14 10:20:00,49.84,49.84,49.72,49.79,25135.0,38.7686,38.7686,38.6753,38.7297,25135.0
2016-06-14 10:25:00,49.79,49.82,49.75,49.78,125872.0,38.7297,38.7531,38.6986,38.722,125872.0
2016-06-14 10:30:00,49.78,49.78,49.63,49.63,16206.0,38.722,38.722,38.6053,38.6053,16206.0
2016-06-14 10:35:00,49.63,49.64,49.52,49.55,18563.0,38.6053,38.6131,38.5197,38.5431,18563.0
2016-06-14 10:40:00,49.54,49.61,49.52,49.57,17923.0,38.5353,38.5897,38.5197,38.5586,17923.0
2016-06-14 10:45:00,49.57,49.58,49.5,49.53,10697.0,38.5586,38.5664,38.5042,38.5275,10697.0
2016-06-14 10:50:00,49.54,49.55,49.46,49.48,17937.0,38.5353,38.5431,38.4731,38.4886,17937.0
2016-06-14 10:55:00,49.47,49.5,49.41,49.41,18809.0,38.4808,38.5042,38.4342,38.4342,18809.0
2016-06-14 11:00:00,49.42,49.57,49.42,49.57,92843.0,38.4419,38.5586,38.4419,38.5586,92843.0
2016-06-14 11:05:00,49.57,49.67,49.56,49.67,37604.0,38.5586,38.6364,38.5508,38.6364,37604.0
2016-06-14 11:10:00,49.68,49.74,49.64,49.64,33596.0,38.6442,38.6909,38.6131,38.6131,33596.0
2016-06-14 11:15:00,49.65,49.65,49.58,49.6,8176.0,38.6208,38.6208,38.5664,38.582,8176.0
2016-06-14 11:20:00,49.6,49.68,49.59,49.67,8900.0,38.582,38.6442,38.5742,38.6364,8900.0
2016-06-14 11:25:00,49.66,49.7,49.64,49.67,13312.0,38.6286,38.6597,38.6131,38.6364,13312.0
2016-06-14 11:30:00,49.68,49.68,49.61,49.65,8800.0,38.6442,38.6442,38.5897,38.6208,8800.0
2016-06-14 11:35:00,49.65,49.73,49.64,49.73,18686.0,38.6208,38.6831,38.6131,38.6831,18686.0
2016-06-14 11:40:00,49.72,49.75,49.71,49.73,47035.0,38.6753,38.6986,38.6675,38.6831,47035.0
2016-06-14 11:45:00,49.73,49.73,49.64,49.66,17952.0,38.6831,38.6831,38.6131,38.6286,17952.0
2016-06-14 11:50:00,49.66,49.69,49.64,49.69,50936.0,38.6286,38.652,38.6131,38.652,50936.0
2016-06-14 11:55:00,49.69,49.72,49.68,49.69,117065.0,38.652,38.6753,38.6442,38.652,117065.0
2016-06-14 12:00:00,49.69,49.71,49.65,49.66,18208.0,38.652,38.6675,38.6208,38.6286,18208.0
2016-06-14 12:05:00,49.66,49.66,49.61,49.62,14503.0,38.6286,38.6286,38.5897,38.5975,14503.0
2016-06-14 12:10:00,49.62,49.69,49.61,49.69,8835.0,38.5975,38.652,38.5897,38.652,8835.0
2016-06-14 12:15:00,49.68,49.74,49.67,49.73,20317.0,38.6442,38.6909,38.6364,38.6831,20317.0
2016-06-14 12:20:00,49.74,49.75,49.73,49.73,53685.0,38.6909,38.6986,38.6831,38.6831,53685.0
2016-06-14 12:25:00,49.74,49.75,49.71,49.71,38767.0,38.6909,38.6986,38.6675,38.6675,38767.0
2016-06-14 12:30:00,49.71,49.74,49.7,49.71,12963.0,38.6675,38.6909,38.6597,38.6675,12963.0
2016-06-14 12:35:00,49.71,49.72,49.64,49.66,14363.0,38.6675,38.6753,38.6131,38.6286,14363.0
2016-06-14 12:40:00,49.66,49.67,49.63,49.64,17889.0,38.6286,38.6364,38.6053,38.6131,17889.0
2016-06-14 12:45:00,49.63,49.63,49.58,49.6,8607.0,38.6053,38.6053,38.5664,38.582,8607.0
2016-06-14 12:50:00,49.6,49.6,49.55,49.56,7364.0,38.582,38.582,38.5431,38.5508,7364.0
2016-06-14 12:55:00,49.56,49.57,49.52,49.52,19999.0,38.5508,38.5586,38.5197,38.5197,19999.0
2016-06-14 13:00:00,49.53,49.55,49.52,49.54,17037.0,38.5275,38.5431,38.5197,38.5353,17037.0
2016-06-14 13:05:00,49.55,49.55,49.49,49.5,20185.0,38.5431,38.5431,38.4964,38.5042,20185.0
2016-06-14 13:10:00,49.51,49.51,49.46,49.47,15076.0,38.5119,38.5119,38.4731,38.4808,15076.0
2016-06-14 13:15:00,49.47,49.47,49.42,49.45,17016.0,38.4808,38.4808,38.4419,38.4653,17016.0
2016-06-14 13:20:00,49.45,49.46,49.41,49.42,8436.0,38.4653,38.4731,38.4342,38.4419,8436.0
2016-06-14 13:25:00,49.41,49.45,49.41,49.41,22865.0,38.4342,38.4653,38.4342,38.4342,22865.0
2016-06-14 13:30:00,49.42,49.45,49.41,49.45,13358.0,38.4419,38.4653,38.4342,38.4653,13358.0
2016-06-14 13:35:00,49.46,49.48,49.44,49.48,15381.0,38.4731,38.4886,38.4575,38.4886,15381.0
2016-06-14 13:40:00,49.47,49.48,49.43,49.44,14121.0,38.4808,38.4886,38.4497,38.4575,14121.0
2016-06-14 13:45:00,49.44,49.46,49.42,49.43,8971.0,38.4575,38.4731,38.4419,38.4497,8971.0
2016-06-14 13:50:00,49.43,49.43,49.4,49.41,8614.0,38.4497,38.4497,38.4264,38.4342,8614.0
2016-06-14 13:55:00,49.41,49.41,49.37,49.37,12050.0,38.4342,38.4342,38.403,38.403,12050.0
2016-06-14 14:00:00,49.38,49.47,49.37,49.47,42403.0,38.4108,38.4808,38.403,38.4808,42403.0
2016-06-14 14:05:00,49.47,49.49,49.44,49.44,17838.0,38.4808,38.4964,38.4575,38.4575,17838.0
2016-06-14 14:10:00,49.45,49.51,49.42,49.5,18314.0,38.4653,38.5119,38.4419,38.5042,18314.0
2016-06-14 14:15:00,49.5,49.53,49.47,49.5,38756.0,38.5042,38.5275,38.4808,38.5042,38756.0
2016-06-14 14:20:00,49.5,49.56,49.46,49.46,136166.0,38.5042,38.5508,38.4731,38.4731,136166.0
2016-06-14 14:25:00,49.46,49.47,49.39,49.4,88407.0,38.4731,38.4808,38.4186,38.4264,88407.0
2016-06-14 14:30:00,49.4,49.41,49.34,49.36,83043.0,38.4264,38.4342,38.3797,38.3953,83043.0
2016-06-14 14:35:00,49.36,49.42,49.33,49.33,98375.0,38.3953,38.4419,38.3719,38.3719,98375.0
2016-06-14 14:40:00,49.33,49.39,49.33,49.39,58763.0,38.3719,38.4186,38.3719,38.4186,58763.0
2016-06-14 14:45:00,49.39,49.41,49.32,49.32,16285.0,38.4186,38.4342,38.3642,38.3642,16285.0
2016-06-14 14:50:00,49.33,49.34,49.31,49.32,9624.0,38.3719,38.3797,38.3564,38.3642,9624.0
2016-06-14 14:55:00,49.31,49.31,49.27,49.28,11926.0,38.3564,38.3564,38.3253,38.333,11926.0
2016-06-14 15:00:00,49.28,49.37,49.26,49.37,19493.0,38.333,38.403,38.3175,38.403,19493.0
2016-06-14 15:05:00,49.37,49.42,49.36,49.39,17650.0,38.403,38.4419,38.3953,38.4186,17650.0
2016-06-14 15:10:00,49.4,49.44,49.36,49.4,43178.0,38.4264,38.4575,38.3953,38.4264,43178.0
2016-06-14 15:15:00,49.4,49.41,49.35,49.36,86315.0,38.4264,38.4342,38.3875,38.3953,86315.0
2016-06-14 15:20:00,49.36,49.45,49.35,49.4,143702.0,38.3953,38.4653,38.3875,38.4264,143702.0
2016-06-14 15:25:00,49.41,49.44,49.37,49.44,23688.0,38.4342,38.4575,38.403,38.4575,23688.0
2016-06-14 15:30:00,49.44,49.48,49.42,49.46,22975.0,38.4575,38.4886,38.4419,38.4731,22975.0
2016-06-14 15:35:00,49.46,49.47,49.41,49.44,23915.0,38.4731,38.4808,38.4342,38.4575,23915.0
2016-06-14 15:40:00,49.44,49.47,49.41,49.43,36918.0,38.4575,38.4808,38.4342,38.4497,36918.0
2016-06-14 15:45:00,49.43,49.43,49.33,49.33,53958.0,38.4497,38.4497,38.3719,38.3719,53958.0
2016-06-14 15:50:00,49.34,49.35,49.33,49.34,40201.0,38.3797,38.3875,38.3719,38.3797,40201.0
2016-06-14 15:55:00,49.35,49.38,49.34,49.36,125017.0,38.3875,38.4108,38.3797,38.3953,125017.0
2016-06-15 09:30:00,49.36,49.52,49.36,49.45,36338.0,38.3953,38.5197,38.3953,38.4653,36338.0
2016-06-15 09:35:00,49.45,49.56,49.45,49.5,18138.0,38.4653,38.5508,38.4653,38.5042,18138.0
2016-06-15 09:40:00,49.5,49.67,49.47,49.67,40641.0,38.5042,38.6364,38.4808,38.6364,40641.0
2016-06-15 09:45:00,49.66,49.7,49.59,49.65,31518.0,38.6286,38.6597,38.5742,38.6208,31518.0
2016-06-15 09:50:00,49.65,49.68,49.6,49.67,23562.0,38.6208,38.6442,38.582,38.6364,23562.0
2016-06-15 09:55:00,49.67,49.72,49.66,49.68,16452.0,38.6364,38.6753,38.6286,38.6442,16452.0
2016-06-15 10:00:00,49.67,49.69,49.59,49.59,15647.0,38.6364,38.652,38.5742,38.5742,15647.0
2016-06-15 10:05:00,49.6,49.65,49.57,49.59,7561.0,38.582,38.6208,38.5586,38.5742,7561.0
2016-06-15 10:10:00,49.58,49.6,49.54,49.57,16355.0,38.5664,38.582,38.5353,38.5586,16355.0
2016-06-15 10:15:00,49.58,49.63,49.55,49.55,17315.0,38.5664,38.6053,38.5431,38.5431,17315.0
2016-06-15 10:20:00,49.55,49.57,49.54,49.56,15062.0,38.5431,38.5586,38.5353,38.5508,15062.0
2016-06-15 10:25:00,49.55,49.63,49.55,49.59,25532.0,38.5431,38.6053,38.5431,38.5742,25532.0
2016-06-15 10:30:00,49.6,49.61,49.5,49.55,17192.0,38.582,38.5897,38.5042,38.5431,17192.0
2016-06-15 10:35:00,49.54,49.61,49.53,49.61,16854.0,38.5353,38.5897,38.5275,38.5897,16854.0
2016-06-15 10:40:00,49.6,49.62,49.57,49.59,13971.0,38.582,38.5975,38.5586,38.5742,13971.0
2016-06-15 10:45:00,49.59,49.66,49.58,49.61,17696.0,38.5742,38.6286,38.5664,38.5897,17696.0
2016-06-15 10:50:00,49.61,49.64,49.54,49.55,53691.0,38.5897,38.6131,38.5353,38.5431,53691.0
2016-06-15 10:55:00,49.55,49.59,49.51,49.53,14788.0,38.5431,38.5742,38.5119,38.5275,14788.0
2016-06-15 11:00:00,49.53,49.62,49.53,49.57,10581.0,38.5275,38.5975,38.5275,38.5586,10581.0
2016-06-15 11:05:00,49.58,49.59,49.52,49.52,9774.0,38.5664,38.5742,38.5197,38.5197,9774.0
2016-06-15 11:10:00,49.53,49.55,49.51,49.51,13273.0,38.5275,38.5431,38.5119,38.5119,13273.0
2016-06-15 11:15:00,49.51,49.53,49.5,49.53,5519.0,38.5119,38.5275,38.5042,38.5275,5519.0
2016-06-15 11:20:00,49.53,49.58,49.51,49.58,127400.0,38.5275,38.5664,38.5119,38.5664,127400.0
2016-06-15 11:25:00,49.59,49.6,49.56,49.56,12901.0,38.5742,38.582,38.5508,38.5508,12901.0
2016-06-15 11:30:00,49.56,49.57,49.53,49.54,8164.0,38.5508,38.5586,38.5275,38.5353,8164.0
2016-06-15 11:35:00,49.55,49.6,49.55,49.59,11935.0,38.5431,38.582,38.5431,38.5742,11935.0
2016-06-15 11:40:00,49.59,49.62,49.57,49.59,48360.0,38.5742,38.5975,38.5586,38.5742,48360.0
2016-06-15 11:45:00,49.59,49.63,49.58,49.62,21412.0,38.5742,38.6053,38.5664,38.5975,21412.0
2016-06-15 11:50:00,49.61,49.62,49.59,49.59,17132.0,38.5897,38.5975,38.5742,38.5742,17132.0
2016-06-15 11:55:00,49.6,49.64,49.59,49.62,32984.0,38.582,38.6131,38.5742,38.5975,32984.0
2016-06-15 12:00:00,49.62,49.71,49.61,49.67,24250.0,38.5975,38.6675,38.5897,38.6364,24250.0
2016-06-15 12:05:00,49.68,49.7,49.64,49.66,26516.0,38.6442,38.6597,38.6131,38.6286,26516.0
2016-06-15 12:10:00,49.68,49.71,49.65,49.7,13133.0,38.6442,38.6675,38.6208,38.6597,13133.0
2016-06-15 12:15:00,49.72,49.72,49.64,49.65,18133.0,38.6753,38.6753,38.6131,38.6208,18133.0
2016-06-15 12:20:00,49.65,49.7,49.64,49.7,19719.0,38.6208,38.6597,38.6131,38.6597,19719.0
2016-06-15 12:25:00,49.7,49.74,49.69,49.7,24455.0,38.6597,38.6909,38.652,38.6597,24455.0
2016-06-15 12:30:00,49.7,49.74,49.7,49.72,15202.0,38.6597,38.6909,38.6597,38.6753,15202.0
2016-06-15 12:35:00,49.72,49.75,49.71,49.75,21035.0,38.6753,38.6986,38.6675,38.6986,21035.0
2016-06-15 12:40:00,49.75,49.81,49.75,49.81,22942.0,38.6986,38.7453,38.6986,38.7453,22942.0
2016-06-15 12:45:00,49.8,49.81,49.77,49.79,16242.0,38.7375,38.7453,38.7142,38.7297,16242.0
2016-06-15 12:50:00,49.79,49.79,49.77,49.78,8630.0,38.7297,38.7297,38.7142,38.722,8630.0
2016-06-15 12:55:00,49.77,49.78,49.65,49.65,86305.0,38.7142,38.722,38.6208,38.6208,86305.0
2016-06-15 13:00:00,49.65,49.7,49.64,49.68,26133.0,38.6208,38.6597,38.6131,38.6442,26133.0
2016-06-15 13:05:00,49.67,49.7,49.67,49.7,10330.0,38.6364,38.6597,38.6364,38.6597,10330.0
2016-06-15 13:10:00,49.7,49.7,49.66,49.68,17441.0,38.6597,38.6597,38.6286,38.6442,17441.0
2016-06-15 13:15:00,49.69,49.74,49.68,49.74,8437.0,38.652,38.6909,38.6442,38.6909,8437.0
2016-06-15 13:20:00,49.73,49.76,49.73,49.76,9076.0,38.6831,38.7064,38.6831,38.7064,9076.0
2016-06-15 13:25:00,49.75,49.77,49.72,49.76,8063.0,38.6986,38.7142,38.6753,38.7064,8063.0
2016-06-15 13:30:00,49.76,49.83,49.75,49.82,18307.0,38.7064,38.7609,38.6986,38.7531,18307.0
2016-06-15 13:35:00,49.81,49.84,49.81,49.84,18529.0,38.7453,38.7686,38.7453,38.7686,18529.0
2016-06-15 13:40:00,49.84,49.85,49.78,49.8,13567.0,38.7686,38.7764,38.722,38.7375,13567.0
2016-06-15 13:45:00,49.81,49.84,49.8,49.84,12265.0,38.7453,38.7686,38.7375,38.7686,12265.0
2016-06-15 13:50:00,49.84,49.89,49.84,49.88,24768.0,38.7686,38.8075,38.7686,38.7998,24768.0
2016-06-15 13:55:00,49.88,49.95,49.81,49.82,30119.0,38.7998,38.8542,38.7453,38.7531,30119.0
2016-06-15 14:00:00,49.82,50.13,49.81,50.04,49282.0,38.7531,38.9942,38.7453,38.9242,49282.0
2016-06-15 14:05:00,50.04,50.09,49.93,49.93,21978.0,38.9242,38.9631,38.8386,38.8386,21978.0
2016-06-15 14:10:00,49.94,50.0,49.9,50.0,21872.0,38.8464,38.8931,38.8153,38.8931,21872.0
2016-06-15 14:15:00,50.01,50.03,49.96,50.0,19595.0,38.9009,38.9164,38.862,38.8931,19595.0
2016-06-15 14:20:00,50.01,50.04,49.97,50.01,22897.0,38.9009,38.9242,38.8698,38.9009,22897.0
2016-06-15 14:25:00,50.02,50.03,49.95,49.96,12001.0,38.9087,38.9164,38.8542,38.862,12001.0
2016-06-15 14:30:00,49.96,49.97,49.91,49.94,34661.0,38.862,38.8698,38.8231,38.8464,34661.0
2016-06-15 14:35:00,49.94,49.96,49.91,49.94,15353.0,38.8464,38.862,38.8231,38.8464,15353.0
2016-06-15 14:40:00,49.94,49.98,49.92,49.97,24319.0,38.8464,38.8775,38.8309,38.8698,24319.0
2016-06-15 14:45:00,49.96,50.02,49.95,50.0,20860.0,38.862,38.9087,38.8542,38.8931,20860.0
2016-06-15 14:50:00,50.0,50.01,49.93,49.96,16697.0,38.8931,38.9009,38.8386,38.862,16697.0
2016-06-15 14:55:00,49.96,49.99,49.94,49.98,19030.0,38.862,38.8853,38.8464,38.8775,19030.0
2016-06-15 15:00:00,49.98,49.99,49.95,49.96,19015.0,38.8775,38.8853,38.8542,38.862,19015.0
2016-06-15 15:05:00,49.97,50.02,49.96,50.0,13803.0,38.8698,38.9087,38.862,38.8931,13803.0
2016-06-15 15:10:00,50.0,50.05,49.99,50.04,18067.0,38.8931,38.932,38.8853,38.9242,18067.0
2016-06-15 15:15:00,50.04,50.05,49.98,50.02,21644.0,38.9242,38.932,38.8775,38.9087,21644.0
2016-06-15 15:20:00,50.02,50.08,50.01,50.08,20934.0,38.9087,38.9553,38.9009,38.9553,20934.0
2016-06-15 15:25:00,50.08,50.1,50.06,50.09,34553.0,38.9553,38.9709,38.9398,38.9631,34553.0
2016-06-15 15:30:00,50.09,50.09,49.99,50.0,73168.0,38.9631,38.9631,38.8853,38.8931,73168.0
2016-06-15 15:35:00,50.01,50.01,49.97,49.98,50090.0,38.9009,38.9009,38.8698,38.8775,50090.0
2016-06-15 15:40:00,49.99,50.0,49.93,49.95,166637.0,38.8853,38.8931,38.8386,38.8542,166637.0
2016-06-15 15:45:00,49.95,49.98,49.93,49.96,73559.0,38.8542,38.8775,38.8386,38.862,73559.0
2016-06-15 15:50:00,49.96,49.96,49.87,49.9,83993.0,38.862,38.862,38.792,38.8153,83993.0
2016-06-15 15:55:00,49.9,49.95,49.86,49.89,246005.0,38.8153,38.8542,38.7842,38.8075,246005.0
2016-06-16 09:30:00,49.66,49.73,49.59,49.61,31506.0,38.6286,38.6831,38.5742,38.5897,31506.0
2016-06-16 09:35:00,49.65,49.67,49.52,49.52,24933.0,38.6208,38.6364,38.5197,38.5197,24933.0
2016-06-16 09:40:00,49.51,49.55,49.46,49.52,42823.0,38.5119,38.5431,38.4731,38.5197,42823.0
2016-06-16 09:45:00,49.52,49.52,49.44,49.44,30983.0,38.5197,38.5197,38.4575,38.4575,30983.0
2016-06-16 09:50:00,49.44,49.54,49.42,49.49,21171.0,38.4575,38.5353,38.4419,38.4964,21171.0
2016-06-16 09:55:00,49.49,49.49,49.36,49.37,44972.0,38.4964,38.4964,38.3953,38.403,44972.0
2016-06-16 10:00:00,49.36,49.48,49.36,49.44,71937.0,38.3953,38.4886,38.3953,38.4575,71937.0
2016-06-16 10:05:00,49.46,49.58,49.45,49.55,23900.0,38.4731,38.5664,38.4653,38.5431,23900.0
2016-06-16 10:10:00,49.56,49.65,49.56,49.65,21804.0,38.5508,38.6208,38.5508,38.6208,21804.0
2016-06-16 10:15:00,49.65,49.7,49.63,49.7,21660.0,38.6208,38.6597,38.6053,38.6597,21660.0
2016-06-16 10:20:00,49.7,49.7,49.6,49.63,46214.0,38.6597,38.6597,38.582,38.6053,46214.0
2016-06-16 10:25:00,49.62,49.66,49.61,49.65,17923.0,38.5975,38.6286,38.5897,38.6208,17923.0
2016-06-16 10:30:00,49.64,49.69,49.62,49.67,35748.0,38.6131,38.652,38.5975,38.6364,35748.0
2016-06-16 10:35:00,49.67,49.74,49.62,49.62,28123.0,38.6364,38.6909,38.5975,38.5975,28123.0
2016-06-16 10:40:00,49.62,49.69,49.6,49.66,24562.0,38.5975,38.652,38.582,38.6286,24562.0
2016-06-16 10:45:00,49.68,49.75,49.66,49.74,26110.0,38.6442,38.6986,38.6286,38.6909,26110.0
2016-06-16 10:50:00,49.74,49.78,49.74,49.78,47612.0,38.6909,38.722,38.6909,38.722,47612.0
2016-06-16 10:55:00,49.78,49.81,49.7,49.72,81662.0,38.722,38.7453,38.6597,38.6753,81662.0
2016-06-16 11:00:00,49.71,49.78,49.69,49.78,26814.0,38.6675,38.722,38.652,38.722,26814.0
2016-06-16 11:05:00,49.78,49.92,49.77,49.9,41324.0,38.722,38.8309,38.7142,38.8153,41324.0
2016-06-16 11:10:00,49.89,49.92,49.89,49.92,22642.0,38.8075,38.8309,38.8075,38.8309,22642.0
2016-06-16 11:15:00,49.91,49.92,49.83,49.84,45828.0,38.8231,38.8309,38.7609,38.7686,45828.0
2016-06-16 11:20:00,49.84,49.88,49.82,49.87,25485.0,38.7686,38.7998,38.7531,38.792,25485.0
2016-06-16 11:25:00,49.87,50.06,49.87,50.05,51553.0,38.792,38.9398,38.792,38.932,51553.0
2016-06-16 11:30:00,50.05,50.1,49.95,49.96,29580.0,38.932,38.9709,38.8542,38.862,29580.0
2016-06-16 11:35:00,49.95,49.97,49.92,49.94,25304.0,38.8542,38.8698,38.8309,38.8464,25304.0
2016-06-16 11:40:00,49.94,49.95,49.82,49.82,36307.0,38.8464,38.8542,38.7531,38.7531,36307.0
2016-06-16 11:45:00,49.83,49.84,49.78,49.83,17953.0,38.7609,38.7686,38.722,38.7609,17953.0
2016-06-16 11:50:00,49.83,49.83,49.8,49.82,24498.0,38.7609,38.7609,38.7375,38.7531,24498.0
2016-06-16 11:55:00,49.81,49.81,49.75,49.76,13807.0,38.7453,38.7453,38.6986,38.7064,13807.0
2016-06-16 12:00:00,49.76,49.78,49.71,49.78,48447.0,38.7064,38.722,38.6675,38.722,48447.0
2016-06-16 12:05:00,49.78,49.79,49.75,49.79,16934.0,38.722,38.7297,38.6986,38.7297,16934.0
2016-06-16 12:10:00,49.78,49.78,49.72,49.75,28248.0,38.722,38.722,38.6753,38.6986,28248.0
2016-06-16 12:15:00,49.75,49.8,49.75,49.79,24624.0,38.6986,38.7375,38.6986,38.7297,24624.0
2016-06-16 12:20:00,49.8,49.86,49.78,49.86,41065.0,38.7375,38.7842,38.722,38.7842,41065.0
2016-06-16 12:25:00,49.86,49.92,49.84,49.91,36182.0,38.7842,38.8309,38.7686,38.8231,36182.0
2016-06-16 12:30:00,49.91,49.91,49.84,49.86,20218.0,38.8231,38.8231,38.7686,38.7842,20218.0
2016-06-16 12:35:00,49.86,49.91,49.83,49.9,23636.0,38.7842,38.8231,38.7609,38.8153,23636.0
2016-06-16 12:40:00,49.89,49.94,49.88,49.93,18122.0,38.8075,38.8464,38.7998,38.8386,18122.0
2016-06-16 12:45:00,49.93,49.96,49.92,49.94,24085.0,38.8386,38.862,38.8309,38.8464,24085.0
2016-06-16 12:50:00,49.93,49.94,49.89,49.91,27432.0,38.8386,38.8464,38.8075,38.8231,27432.0
2016-06-16 12:55:00,49.91,49.92,49.87,49.88,15467.0,38.8231,38.8309,38.792,38.7998,15467.0
2016-06-16 13:00:00,49.87,49.93,49.87,49.92,42986.0,38.792,38.8386,38.792,38.8309,42986.0
2016-06-16 13:05:00,49.91,49.93,49.87,49.91,29838.0,38.8231,38.8386,38.792,38.8231,29838.0
2016-06-16 13:10:00,49.91,49.93,49.83,49.85,32789.0,38.8231,38.8386,38.7609,38.7764,32789.0
2016-06-16 13:15:00,49.85,49.89,49.85,49.88,20312.0,38.7764,38.8075,38.7764,38.7998,20312.0
2016-06-16 13:20:00,49.89,49.92,49.87,49.88,90811.0,38.8075,38.8309,38.792,38.7998,90811.0
2016-06-16 13:25:00,49.89,49.95,49.89,49.93,27306.0,38.8075,38.8542,38.8075,38.8386,27306.0
2016-06-16 13:30:00,49.93,49.96,49.92,49.96,48998.0,38.8386,38.862,38.8309,38.862,48998.0
2016-06-16 13:35:00,49.96,49.97,49.94,49.97,15416.0,38.862,38.8698,38.8464,38.8698,15416.0
2016-06-16 13:40:00,49.96,49.97,49.93,49.93,19630.0,38.862,38.8698,38.8386,38.8386,19630.0
2016-06-16 13:45:00,49.93,49.96,49.89,49.94,65573.0,38.8386,38.862,38.8075,38.8464,65573.0
2016-06-16 13:50:00,49.93,49.94,49.87,49.91,21632.0,38.8386,38.8464,38.792,38.8231,21632.0
2016-06-16 13:55:00,49.91,49.92,49.83,49.87,25894.0,38.8231,38.8309,38.7609,38.792,25894.0
2016-06-16 14:00:00,49.87,49.93,49.86,49.91,19058.0,38.792,38.8386,38.7842,38.8231,19058.0
2016-06-16 14:05:00,49.92,49.94,49.9,49.93,24907.0,38.8309,38.8464,38.8153,38.8386,24907.0
2016-06-16 14:10:00,49.93,50.04,49.92,49.99,21287.0,38.8386,38.9242,38.8309,38.8853,21287.0
2016-06-16 14:15:00,49.99,50.03,49.96,50.03,24670.0,38.8853,38.9164,38.862,38.9164,24670.0
2016-06-16 14:20:00,50.02,50.06,50.01,50.05,42027.0,38.9087,38.9398,38.9009,38.932,42027.0
2016-06-16 14:25:00,50.05,50.06,50.01,50.03,54743.0,38.932,38.9398,38.9009,38.9164,54743.0
2016-06-16 14:30:00,50.04,50.07,50.01,50.02,21536.0,38.9242,38.9475,38.9009,38.9087,21536.0
2016-06-16 14:35:00,50.02,50.06,50.02,50.04,13246.0,38.9087,38.9398,38.9087,38.9242,13246.0
2016-06-16 14:40:00,50.04,50.09,50.04,50.08,12932.0,38.9242,38.9631,38.9242,38.9553,12932.0
2016-06-16 14:45:00,50.07,50.09,50.03,50.05,17626.0,38.9475,38.9631,38.9164,38.932,17626.0
2016-06-16 14:50:00,50.05,50.14,50.04,50.14,17127.0,38.932,39.002,38.9242,39.002,17127.0
2016-06-16 14:55:00,50.15,50.16,50.04,50.06,20089.0,39.0098,39.0176,38.9242,38.9398,20089.0
2016-06-16 15:00:00,50.07,50.12,50.06,50.1,14161.0,38.9475,38.9864,38.9398,38.9709,14161.0
2016-06-16 15:05:00,50.11,50.15,50.08,50.14,19407.0,38.9787,39.0098,38.9553,39.002,19407.0
2016-06-16 15:10:00,50.14,50.18,50.13,50.16,15559.0,39.002,39.0331,38.9942,39.0176,15559.0
2016-06-16 15:15:00,50.17,50.27,50.16,50.24,40264.0,39.0253,39.1031,39.0176,39.0798,40264.0
2016-06-16 15:20:00,50.23,50.28,50.2,50.27,32717.0,39.072,39.1109,39.0487,39.1031,32717.0
2016-06-16 15:25:00,50.27,50.32,50.26,50.28,31249.0,39.1031,39.142,39.0953,39.1109,31249.0
2016-06-16 15:30:00,50.28,50.33,50.26,50.33,51652.0,39.1109,39.1498,39.0953,39.1498,51652.0
2016-06-16 15:35:00,50.33,50.33,50.27,50.29,43760.0,39.1498,39.1498,39.1031,39.1187,43760.0
2016-06-16 15:40:00,50.28,50.29,50.26,50.27,54139.0,39.1109,39.1187,39.0953,39.1031,54139.0
2016-06-16 15:45:00,50.27,50.35,50.26,50.34,67939.0,39.1031,39.1654,39.0953,39.1576,67939.0
2016-06-16 15:50:00,50.34,50.34,50.29,50.3,66402.0,39.1576,39.1576,39.1187,39.1265,66402.0
2016-06-16 15:55:00,50.3,50.37,50.29,50.32,146687.0,39.1265,39.1809,39.1187,39.142,146687.0
2016-06-17 09:30:00,50.44,50.44,50.08,50.1,388277.0,39.2354,39.2354,38.9553,38.9709,388277.0
2016-06-17 09:35:00,50.08,50.09,49.9,49.97,42565.0,38.9553,38.9631,38.8153,38.8698,42565.0
2016-06-17 09:40:00,49.98,50.13,49.97,50.13,86062.0,38.8775,38.9942,38.8698,38.9942,86062.0
2016-06-17 09:45:00,50.12,50.12,49.89,49.99,21281.0,38.9864,38.9864,38.8075,38.8853,21281.0
2016-06-17 09:50:00,49.99,50.01,49.91,49.97,40824.0,38.8853,38.9009,38.8231,38.8698,40824.0
2016-06-17 09:55:00,49.97,50.09,49.97,50.09,6894.0,38.8698,38.9631,38.8698,38.9631,6894.0
2016-06-17 10:00:00,50.07,50.08,50.0,50.04,80904.0,38.9475,38.9553,38.8931,38.9242,80904.0
2016-06-17 10:05:00,50.03,50.07,50.01,50.03,7349.0,38.9164,38.9475,38.9009,38.9164,7349.0
2016-06-17 10:10:00,49.98,50.02,49.97,49.98,18384.0,38.8775,38.9087,38.8698,38.8775,18384.0
2016-06-17 10:15:00,49.97,50.03,49.96,50.0,11100.0,38.8698,38.9164,38.862,38.8931,11100.0
2016-06-17 10:20:00,49.99,50.01,49.95,49.97,14630.0,38.8853,38.9009,38.8542,38.8698,14630.0
2016-06-17 10:25:00,49.97,49.98,49.94,49.96,12523.0,38.8698,38.8775,38.8464,38.862,12523.0
2016-06-17 10:30:00,49.95,49.96,49.88,49.93,29218.0,38.8542,38.862,38.7998,38.8386,29218.0
2016-06-17 10:35:00,49.93,50.02,49.9,50.01,11494.0,38.8386,38.9087,38.8153,38.9009,11494.0
2016-06-17 10:40:00,50.02,50.03,49.97,50.0,20938.0,38.9087,38.9164,38.8698,38.8931,20938.0
2016-06-17 10:45:00,50.0,50.05,49.99,50.04,22779.0,38.8931,38.932,38.8853,38.9242,22779.0
2016-06-17 10:50:00,50.03,50.05,49.94,49.97,12102.0,38.9164,38.932,38.8464,38.8698,12102.0
2016-06-17 10:55:00,49.97,49.97,49.94,49.95,9500.0,38.8698,38.8698,38.8464,38.8542,9500.0
2016-06-17 11:00:00,49.95,49.95,49.83,49.87,14971.0,38.8542,38.8542,38.7609,38.792,14971.0
2016-06-17 11:05:00,49.88,49.92,49.86,49.87,18496.0,38.7998,38.8309,38.7842,38.792,18496.0
2016-06-17 11:10:00,49.87,49.88,49.83,49.83,10799.0,38.792,38.7998,38.7609,38.7609,10799.0
2016-06-17 11:15:00,49.83,49.86,49.78,49.79,30961.0,38.7609,38.7842,38.722,38.7297,30961.0
2016-06-17 11:20:00,49.8,49.81,49.74,49.77,24607.0,38.7375,38.7453,38.6909,38.7142,24607.0
2016-06-17 11:25:00,49.76,49.77,49.69,49.7,23867.0,38.7064,38.7142,38.652,38.6597,23867.0
2016-06-17 11:30:00,49.7,49.7,49.65,49.65,11887.0,38.6597,38.6597,38.6208,38.6208,11887.0
2016-06-17 11:35:00,49.65,49.71,49.63,49.69,52774.0,38.6208,38.6675,38.6053,38.652,52774.0
2016-06-17 11:40:00,49.69,49.78,49.69,49.78,12924.0,38.652,38.722,38.652,38.722,12924.0
2016-06-17 11:45:00,49.78,49.8,49.77,49.78,26813.0,38.722,38.7375,38.7142,38.722,26813.0
2016-06-17 11:50:00,49.78,49.8,49.76,49.78,20646.0,38.722,38.7375,38.7064,38.722,20646.0
2016-06-17 11:55:00,49.78,49.81,49.77,49.79,10159.0,38.722,38.7453,38.7142,38.7297,10159.0
2016-06-17 12:00:00,49.8,49.83,49.78,49.83,18234.0,38.7375,38.7609,38.722,38.7609,18234.0
2016-06-17 12:05:00,49.82,49.88,49.78,49.88,38358.0,38.7531,38.7998,38.722,38.7998,38358.0
2016-06-17 12:10:00,49.89,49.9,49.84,49.85,37452.0,38.8075,38.8153,38.7686,38.7764,37452.0
2016-06-17 12:15:00,49.84,49.85,49.8,49.84,11685.0,38.7686,38.7764,38.7375,38.7686,11685.0
2016-06-17 12:20:00,49.84,49.86,49.82,49.83,15627.0,38.7686,38.7842,38.7531,38.7609,15627.0
2016-06-17 12:25:00,49.83,49.85,49.79,49.84,7699.0,38.7609,38.7764,38.7297,38.7686,7699.0
2016-06-17 12:30:00,49.85,49.86,49.81,49.83,11776.0,38.7764,38.7842,38.7453,38.7609,11776.0
2016-06-17 12:35:00,49.83,49.83,49.8,49.8,13833.0,38.7609,38.7609,38.7375,38.7375,13833.0
2016-06-17 12:40:00,49.8,49.81,49.79,49.8,17745.0,38.7375,38.7453,38.7297,38.7375,17745.0
2016-06-17 12:45:00,49.81,49.85,49.8,49.82,11781.0,38.7453,38.7764,38.7375,38.7531,11781.0
2016-06-17 12:50:00,49.82,49.83,49.78,49.79,29660.0,38.7531,38.7609,38.722,38.7297,29660.0
2016-06-17 12:55:00,49.79,49.8,49.77,49.79,14509.0,38.7297,38.7375,38.7142,38.7297,14509.0
2016-06-17 13:00:00,49.79,49.79,49.74,49.78,11845.0,38.7297,38.7297,38.6909,38.722,11845.0
2016-06-17 13:05:00,49.77,49.8,49.76,49.8,17963.0,38.7142,38.7375,38.7064,38.7375,17963.0
2016-06-17 13:10:00,49.8,49.82,49.79,49.82,30804.0,38.7375,38.7531,38.7297,38.7531,30804.0
2016-06-17 13:15:00,49.82,49.83,49.81,49.82,15732.0,38.7531,38.7609,38.7453,38.7531,15732.0
2016-06-17 13:20:00,49.83,49.9,49.82,49.89,23792.0,38.7609,38.8153,38.7531,38.8075,23792.0
2016-06-17 13:25:00,49.89,49.9,49.88,49.89,37082.0,38.8075,38.8153,38.7998,38.8075,37082.0
2016-06-17 13:30:00,49.89,49.9,49.88,49.89,16471.0,38.8075,38.8153,38.7998,38.8075,16471.0
2016-06-17 13:35:00,49.89,49.89,49.84,49.84,25784.0,38.8075,38.8075,38.7686,38.7686,25784.0
2016-06-17 13:40:00,49.85,49.85,49.82,49.83,31355.0,38.7764,38.7764,38.7531,38.7609,31355.0
2016-06-17 13:45:00,49.83,49.85,49.82,49.85,18918.0,38.7609,38.7764,38.7531,38.7764,18918.0
2016-06-17 13:50:00,49.86,49.88,49.81,49.81,34847.0,38.7842,38.7998,38.7453,38.7453,34847.0
2016-06-17 13:55:00,49.82,49.88,49.81,49.86,45505.0,38.7531,38.7998,38.7453,38.7842,45505.0
2016-06-17 14:00:00,49.85,49.9,49.85,49.88,22898.0,38.7764,38.8153,38.7764,38.7998,22898.0
2016-06-17 14:05:00,49.88,49.89,49.85,49.88,12898.0,38.7998,38.8075,38.7764,38.7998,12898.0
2016-06-17 14:10:00,49.89,49.91,49.87,49.88,23907.0,38.8075,38.8231,38.792,38.7998,23907.0
2016-06-17 14:15:00,49.88,49.94,49.87,49.91,22892.0,38.7998,38.8464,38.792,38.8231,22892.0
2016-06-17 14:20:00,49.91,49.97,49.88,49.93,20390.0,38.8231,38.8698,38.7998,38.8386,20390.0
2016-06-17 14:25:00,49.93,49.94,49.89,49.89,13502.0,38.8386,38.8464,38.8075,38.8075,13502.0
2016-06-17 14:30:00,49.89,49.9,49.89,49.9,19792.0,38.8075,38.8153,38.8075,38.8153,19792.0
2016-06-17 14:35:00,49.9,49.9,49.89,49.9,13518.0,38.8153,38.8153,38.8075,38.8153,13518.0
2016-06-17 14:40:00,49.9,49.94,49.87,49.91,41293.0,38.8153,38.8464,38.792,38.8231,41293.0
2016-06-17 14:45:00,49.92,49.94,49.91,49.93,22924.0,38.8309,38.8464,38.8231,38.8386,22924.0
2016-06-17 14:50:00,49.94,49.96,49.91,49.92,23496.0,38.8464,38.862,38.8231,38.8309,23496.0
2016-06-17 14:55:00,49.93,49.93,49.89,49.91,29246.0,38.8386,38.8386,38.8075,38.8231,29246.0
2016-06-17 15:00:00,49.91,49.92,49.86,49.86,56700.0,38.8231,38.8309,38.7842,38.7842,56700.0
2016-06-17 15:05:00,49.86,49.87,49.81,49.81,80169.0,38.7842,38.792,38.7453,38.7453,80169.0
2016-06-17 15:10:00,49.81,49.84,49.81,49.82,28795.0,38.7453,38.7686,38.7453,38.7531,28795.0
2016-06-17 15:15:00,49.82,49.83,49.8,49.8,30870.0,38.7531,38.7609,38.7375,38.7375,30870.0
2016-06-17 15:20:00,49.8,49.82,49.8,49.8,34902.0,38.7375,38.7531,38.7375,38.7375,34902.0
2016-06-17 15:25:00,49.81,49.82,49.8,49.8,37252.0,38.7453,38.7531,38.7375,38.7375,37252.0
2016-06-17 15:30:00,49.8,49.81,49.78,49.81,37651.0,38.7375,38.7453,38.722,38.7453,37651.0
2016-06-17 15:35:00,49.81,49.84,49.8,49.8,34850.0,38.7453,38.7686,38.7375,38.7375,34850.0
2016-06-17 15:40:00,49.8,49.8,49.77,49.79,39106.0,38.7375,38.7375,38.7142,38.7297,39106.0
2016-06-17 15:45:00,49.79,49.82,49.78,49.82,78883.0,38.7297,38.7531,38.722,38.7531,78883.0
2016-06-17 15:50:00,49.82,49.82,49.79,49.8,126695.0,38.7531,38.7531,38.7297,38.7375,126695.0
2016-06-17 15:55:00,49.81,49.88,49.79,49.85,376283.0,38.7453,38.7998,38.7297,38.7764,376283.0
2016-06-20 09:30:00,50.27,50.55,50.27,50.47,41188.0,39.1031,39.3209,39.1031,39.2587,41188.0
2016-06-20 09:35:00,50.5,50.72,50.5,50.71,19404.0,39.282,39.4532,39.282,39.4454,19404.0
2016-06-20 09:40:00,50.7,50.74,50.53,50.53,46780.0,39.4376,39.4687,39.3054,39.3054,46780.0
2016-06-20 09:45:00,50.52,50.55,50.47,50.48,20049.0,39.2976,39.3209,39.2587,39.2665,20049.0
2016-06-20 09:50:00,50.51,50.51,50.35,50.35,20280.0,39.2898,39.2898,39.1654,39.1654,20280.0
2016-06-20 09:55:00,50.33,50.4,50.32,50.38,13800.0,39.1498,39.2042,39.142,39.1887,13800.0
2016-06-20 10:00:00,50.38,50.5,50.37,50.5,20838.0,39.1887,39.282,39.1809,39.282,20838.0
2016-06-20 10:05:00,50.51,50.51,50.47,50.5,24829.0,39.2898,39.2898,39.2587,39.282,24829.0
2016-06-20 10:10:00,50.49,50.51,50.47,50.49,17462.0,39.2743,39.2898,39.2587,39.2743,17462.0
2016-06-20 10:15:00,50.48,50.5,50.44,50.49,18798.0,39.2665,39.282,39.2354,39.2743,18798.0
2016-06-20 10:20:00,50.48,50.49,50.4,50.42,21772.0,39.2665,39.2743,39.2042,39.2198,21772.0
2016-06-20 10:25:00,50.42,50.45,50.41,50.41,10421.0,39.2198,39.2431,39.212,39.212,10421.0
2016-06-20 10:30:00,50.41,50.41,50.3,50.3,24173.0,39.212,39.212,39.1265,39.1265,24173.0
2016-06-20 10:35:00,50.3,50.3,50.14,50.15,65346.0,39.1265,39.1265,39.002,39.0098,65346.0
2016-06-20 10:40:00,50.15,50.2,50.14,50.2,29117.0,39.0098,39.0487,39.002,39.0487,29117.0
2016-06-20 10:45:00,50.2,50.21,50.13,50.14,25004.0,39.0487,39.0565,38.9942,39.002,25004.0
2016-06-20 10:50:00,50.14,50.14,50.09,50.11,19936.0,39.002,39.002,38.9631,38.9787,19936.0
2016-06-20 10:55:00,50.11,50.15,50.09,50.14,43884.0,38.9787,39.0098,38.9631,39.002,43884.0
2016-06-20 11:00:00,50.14,50.15,50.13,50.15,39216.0,39.002,39.0098,38.9942,39.0098,39216.0
2016-06-20 11:05:00,50.15,50.16,50.12,50.13,38665.0,39.0098,39.0176,38.9864,38.9942,38665.0
2016-06-20 11:10:00,50.13,50.19,50.13,50.18,32322.0,38.9942,39.0409,38.9942,39.0331,32322.0
2016-06-20 11:15:00,50.18,50.23,50.18,50.23,15795.0,39.0331,39.072,39.0331,39.072,15795.0
2016-06-20 11:20:00,50.22,50.23,50.19,50.21,26380.0,39.0642,39.072,39.0409,39.0565,26380.0
2016-06-20 11:25:00,50.21,50.24,50.19,50.21,19220.0,39.0565,39.0798,39.0409,39.0565,19220.0
2016-06-20 11:30:00,50.22,50.24,50.21,50.23,17291.0,39.0642,39.0798,39.0565,39.072,17291.0
2016-06-20 11:35:00,50.24,50.29,50.24,50.29,11390.0,39.0798,39.1187,39.0798,39.1187,11390.0
2016-06-20 11:40:00,50.3,50.31,50.26,50.26,13893.0,39.1265,39.1342,39.0953,39.0953,13893.0
2016-06-20 11:45:00,50.26,50.26,50.19,50.2,10909.0,39.0953,39.0953,39.0409,39.0487,10909.0
2016-06-20 11:50:00,50.19,50.2,50.14,50.15,19599.0,39.0409,39.0487,39.002,39.0098,19599.0
2016-06-20 11:55:00,50.15,50.19,50.14,50.19,7258.0,39.0098,39.0409,39.002,39.0409,7258.0
2016-06-20 12:00:00,50.19,50.2,50.17,50.18,11215.0,39.0409,39.0487,39.0253,39.0331,11215.0
2016-06-20 12:05:00,50.17,50.17,50.13,50.13,24267.0,39.0253,39.0253,38.9942,38.9942,24267.0
2016-06-20 12:10:00,50.13,50.14,50.07,50.11,11855.0,38.9942,39.002,38.9475,38.9787,11855.0
2016-06-20 12:15:00,50.1,50.12,50.09,50.11,9088.0,38.9709,38.9864,38.9631,38.9787,9088.0
2016-06-20 12:20:00,50.11,50.14,50.1,50.12,9249.0,38.9787,39.002,38.9709,38.9864,9249.0
2016-06-20 12:25:00,50.11,50.12,50.08,50.09,14338.0,38.9787,38.9864,38.9553,38.9631,14338.0
2016-06-20 12:30:00,50.09,50.18,50.09,50.17,18455.0,38.9631,39.0331,38.9631,39.0253,18455.0
2016-06-20 12:35:00,50.17,50.19,50.14,50.14,14084.0,39.0253,39.0409,39.002,39.002,14084.0
2016-06-20 12:40:00,50.14,50.19,50.14,50.16,8651.0,39.002,39.0409,39.002,39.0176,8651.0
2016-06-20 12:45:00,50.16,50.19,50.15,50.18,11759.0,39.0176,39.0409,39.0098,39.0331,11759.0
2016-06-20 12:50:00,50.18,50.21,50.17,50.21,22715.0,39.0331,39.0565,39.0253,39.0565,22715.0
2016-06-20 12:55:00,50.21,50.24,50.2,50.24,9000.0,39.0565,39.0798,39.0487,39.0798,9000.0
2016-06-20 13:00:00,50.24,50.25,50.22,50.24,14463.0,39.0798,39.0876,39.0642,39.0798,14463.0
2016-06-20 13:05:00,50.24,50.24,50.21,50.23,9605.0,39.0798,39.0798,39.0565,39.072,9605.0
2016-06-20 13:10:00,50.22,50.22,50.14,50.14,12815.0,39.0642,39.0642,39.002,39.002,12815.0
2016-06-20 13:15:00,50.14,50.21,50.14,50.21,8301.0,39.002,39.0565,39.002,39.0565,8301.0
2016-06-20 13:20:00,50.2,50.26,50.2,50.26,7178.0,39.0487,39.0953,39.0487,39.0953,7178.0
2016-06-20 13:25:00,50.25,50.26,50.19,50.2,10729.0,39.0876,39.0953,39.0409,39.0487,10729.0
2016-06-20 13:30:00,50.2,50.22,50.16,50.18,100795.0,39.0487,39.0642,39.0176,39.0331,100795.0
2016-06-20 13:35:00,50.18,50.26,50.18,50.23,11613.0,39.0331,39.0953,39.0331,39.072,11613.0
2016-06-20 13:40:00,50.23,50.23,50.18,50.2,14450.0,39.072,39.072,39.0331,39.0487,14450.0
2016-06-20 13:45:00,50.19,50.2,50.19,50.19,11657.0,39.0409,39.0487,39.0409,39.0409,11657.0
2016-06-20 13:50:00,50.19,50.22,50.18,50.2,28544.0,39.0409,39.0642,39.0331,39.0487,28544.0
2016-06-20 13:55:00,50.19,50.22,50.17,50.2,23011.0,39.0409,39.0642,39.0253,39.0487,23011.0
2016-06-20 14:00:00,50.2,50.24,50.19,50.22,17430.0,39.0487,39.0798,39.0409,39.0642,17430.0
2016-06-20 14:05:00,50.23,50.26,50.22,50.26,16934.0,39.072,39.0953,39.0642,39.0953,16934.0
2016-06-20 14:10:00,50.25,50.26,50.21,50.22,24096.0,39.0876,39.0953,39.0565,39.0642,24096.0
2016-06-20 14:15:00,50.22,50.22,50.2,50.21,16042.0,39.0642,39.0642,39.0487,39.0565,16042.0
2016-06-20 14:20:00,50.21,50.21,50.17,50.18,28883.0,39.0565,39.0565,39.0253,39.0331,28883.0
2016-06-20 14:25:00,50.17,50.18,50.15,50.16,19056.0,39.0253,39.0331,39.0098,39.0176,19056.0
2016-06-20 14:30:00,50.15,50.2,50.15,50.18,17353.0,39.0098,39.0487,39.0098,39.0331,17353.0
2016-06-20 14:35:00,50.18,50.19,50.17,50.19,9811.0,39.0331,39.0409,39.0253,39.0409,9811.0
2016-06-20 14:40:00,50.19,50.2,50.16,50.2,26239.0,39.0409,39.0487,39.0176,39.0487,26239.0
2016-06-20 14:45:00,50.19,50.2,50.18,50.2,23381.0,39.0409,39.0487,39.0331,39.0487,23381.0
2016-06-20 14:50:00,50.19,50.2,50.18,50.18,22741.0,39.0409,39.0487,39.0331,39.0331,22741.0
2016-06-20 14:55:00,50.19,50.2,50.13,50.14,50892.0,39.0409,39.0487,38.9942,39.002,50892.0
2016-06-20 15:00:00,50.13,50.17,50.1,50.17,58767.0,38.9942,39.0253,38.9709,39.0253,58767.0
2016-06-20 15:05:00,50.17,50.17,50.14,50.16,21670.0,39.0253,39.0253,39.002,39.0176,21670.0
2016-06-20 15:10:00,50.16,50.17,50.15,50.17,12985.0,39.0176,39.0253,39.0098,39.0253,12985.0
2016-06-20 15:15:00,50.17,50.17,50.12,50.16,43995.0,39.0253,39.0253,38.9864,39.0176,43995.0
2016-06-20 15:20:00,50.16,50.16,50.13,50.14,91768.0,39.0176,39.0176,38.9942,39.002,91768.0
2016-06-20 15:25:00,50.14,50.14,50.09,50.1,71738.0,39.002,39.002,38.9631,38.9709,71738.0
2016-06-20 15:30:00,50.1,50.11,50.07,50.09,52716.0,38.9709,38.9787,38.9475,38.9631,52716.0
2016-06-20 15:35:00,50.1,50.1,50.08,50.08,40586.0,38.9709,38.9709,38.9553,38.9553,40586.0
2016-06-20 15:40:00,50.09,50.1,50.07,50.08,111570.0,38.9631,38.9709,38.9475,38.9553,111570.0
2016-06-20 15:45:00,50.07,50.08,49.97,49.97,120124.0,38.9475,38.9553,38.8698,38.8698,120124.0
2016-06-20 15:50:00,49.97,49.98,49.9,49.9,67319.0,38.8698,38.8775,38.8153,38.8153,67319.0
2016-06-20 15:55:00,49.91,49.97,49.88,49.91,294505.0,38.8231,38.8698,38.7998,38.8231,294505.0
2016-06-21 09:30:00,49.69,50.14,49.69,49.98,136227.0,38.652,39.002,38.652,38.8775,136227.0
2016-06-21 09:35:00,49.98,50.01,49.94,49.97,34184.0,38.8775,38.9009,38.8464,38.8698,34184.0
2016-06-21 09:40:00,49.99,50.02,49.95,50.0,67027.0,38.8853,38.9087,38.8542,38.8931,67027.0
2016-06-21 09:45:00,49.99,50.05,49.95,50.05,31319.0,38.8853,38.932,38.8542,38.932,31319.0
2016-06-21 09:50:00,50.05,50.06,49.97,50.02,93036.0,38.932,38.9398,38.8698,38.9087,93036.0
2016-06-21 09:55:00,50.02,50.17,50.0,50.16,100014.0,38.9087,39.0253,38.8931,39.0176,100014.0
2016-06-21 10:00:00,50.16,50.25,50.13,50.23,83236.0,39.0176,39.0876,38.9942,39.072,83236.0
2016-06-21 10:05:00,50.24,50.3,50.19,50.25,229934.0,39.0798,39.1265,39.0409,39.0876,229934.0
2016-06-21 10:10:00,50.25,50.46,50.25,50.4,84965.0,39.0876,39.2509,39.0876,39.2042,84965.0
2016-06-21 10:15:00,50.41,50.41,50.29,50.31,64680.0,39.212,39.212,39.1187,39.1342,64680.0
2016-06-21 10:20:00,50.31,50.31,50.22,50.23,43929.0,39.1342,39.1342,39.0642,39.072,43929.0
2016-06-21 10:25:00,50.24,50.32,50.21,50.31,44358.0,39.0798,39.142,39.0565,39.1342,44358.0
2016-06-21 10:30:00,50.32,50.35,50.23,50.24,84721.0,39.142,39.1654,39.072,39.0798,84721.0
2016-06-21 10:35:00,50.25,50.25,50.15,50.16,75739.0,39.0876,39.0876,39.0098,39.0176,75739.0
2016-06-21 10:40:00,50.17,50.24,50.16,50.2,28111.0,39.0253,39.0798,39.0176,39.0487,28111.0
2016-06-21 10:45:00,50.22,50.22,50.16,50.18,27442.0,39.0642,39.0642,39.0176,39.0331,27442.0
2016-06-21 10:50:00,50.18,50.2,50.14,50.19,16690.0,39.0331,39.0487,39.002,39.0409,16690.0
2016-06-21 10:55:00,50.17,50.21,50.14,50.16,13104.0,39.0253,39.0565,39.002,39.0176,13104.0
2016-06-21 11:00:00,50.15,50.2,50.11,50.13,39284.0,39.0098,39.0487,38.9787,38.9942,39284.0
2016-06-21 11:05:00,50.14,50.14,50.09,50.12,18429.0,39.002,39.002,38.9631,38.9864,18429.0
2016-06-21 11:10:00,50.1,50.15,50.1,50.15,140883.0,38.9709,39.0098,38.9709,39.0098,140883.0
2016-06-21 11:15:00,50.15,50.25,50.14,50.19,115352.0,39.0098,39.0876,39.002,39.0409,115352.0
2016-06-21 11:20:00,50.18,50.18,50.09,50.13,56504.0,39.0331,39.0331,38.9631,38.9942,56504.0
2016-06-21 11:25:00,50.14,50.17,50.1,50.11,34950.0,39.002,39.0253,38.9709,38.9787,34950.0
2016-06-21 11:30:00,50.11,50.13,50.08,50.12,33079.0,38.9787,38.9942,38.9553,38.9864,33079.0
2016-06-21 11:35:00,50.13,50.13,50.07,50.1,80505.0,38.9942,38.9942,38.9475,38.9709,80505.0
2016-06-21 11:40:00,50.1,50.15,50.09,50.14,33987.0,38.9709,39.0098,38.9631,39.002,33987.0
2016-06-21 11:45:00,50.14,50.15,50.09,50.15,26398.0,39.002,39.0098,38.9631,39.0098,26398.0
2016-06-21 11:50:00,50.14,50.15,50.11,50.12,12629.0,39.002,39.0098,38.9787,38.9864,12629.0
2016-06-21 11:55:00,50.13,50.15,50.13,50.15,19219.0,38.9942,39.0098,38.9942,39.0098,19219.0
2016-06-21 12:00:00,50.15,50.15,50.12,50.14,11268.0,39.0098,39.0098,38.9864,39.002,11268.0
2016-06-21 12:05:00,50.14,50.15,50.12,50.13,8100.0,39.002,39.0098,38.9864,38.9942,8100.0
2016-06-21 12:10:00,50.13,50.14,50.1,50.12,15216.0,38.9942,39.002,38.9709,38.9864,15216.0
2016-06-21 12:15:00,50.13,50.15,50.12,50.13,28770.0,38.9942,39.0098,38.9864,38.9942,28770.0
2016-06-21 12:20:00,50.13,50.15,50.11,50.15,24341.0,38.9942,39.0098,38.9787,39.0098,24341.0
2016-06-21 12:25:00,50.15,50.15,50.14,50.15,13037.0,39.0098,39.0098,39.002,39.0098,13037.0
2016-06-21 12:30:00,50.15,50.15,50.13,50.13,24685.0,39.0098,39.0098,38.9942,38.9942,24685.0
2016-06-21 12:35:00,50.14,50.18,50.14,50.17,47314.0,39.002,39.0331,39.002,39.0253,47314.0
2016-06-21 12:40:00,50.17,50.18,50.13,50.15,12749.0,39.0253,39.0331,38.9942,39.0098,12749.0
2016-06-21 12:45:00,50.15,50.15,50.12,50.14,19627.0,39.0098,39.0098,38.9864,39.002,19627.0
2016-06-21 12:50:00,50.15,50.16,50.12,50.12,16708.0,39.0098,39.0176,38.9864,38.9864,16708.0
2016-06-21 12:55:00,50.11,50.13,50.09,50.12,12400.0,38.9787,38.9942,38.9631,38.9864,12400.0
2016-06-21 13:00:00,50.13,50.13,50.1,50.12,11357.0,38.9942,38.9942,38.9709,38.9864,11357.0
2016-06-21 13:05:00,50.11,50.12,50.09,50.09,15843.0,38.9787,38.9864,38.9631,38.9631,15843.0
2016-06-21 13:10:00,50.09,50.1,50.06,50.08,14749.0,38.9631,38.9709,38.9398,38.9553,14749.0
2016-06-21 13:15:00,50.07,50.08,50.04,50.07,10611.0,38.9475,38.9553,38.9242,38.9475,10611.0
2016-06-21 13:20:00,50.06,50.07,50.03,50.04,6813.0,38.9398,38.9475,38.9164,38.9242,6813.0
2016-06-21 13:25:00,50.04,50.09,50.03,50.09,9072.0,38.9242,38.9631,38.9164,38.9631,9072.0
2016-06-21 13:30:00,50.09,50.12,50.07,50.08,23434.0,38.9631,38.9864,38.9475,38.9553,23434.0
2016-06-21 13:35:00,50.08,50.11,50.07,50.1,24307.0,38.9553,38.9787,38.9475,38.9709,24307.0
2016-06-21 13:40:00,50.1,50.13,50.08,50.12,20430.0,38.9709,38.9942,38.9553,38.9864,20430.0
2016-06-21 13:45:00,50.11,50.13,50.09,50.09,7325.0,38.9787,38.9942,38.9631,38.9631,7325.0
2016-06-21 13:50:00,50.08,50.1,50.07,50.08,11821.0,38.9553,38.9709,38.9475,38.9553,11821.0
2016-06-21 13:55:00,50.08,50.1,50.06,50.09,14419.0,38.9553,38.9709,38.9398,38.9631,14419.0
2016-06-21 14:00:00,50.09,50.09,50.06,50.07,15164.0,38.9631,38.9631,38.9398,38.9475,15164.0
2016-06-21 14:05:00,50.07,50.07,50.03,50.05,20540.0,38.9475,38.9475,38.9164,38.932,20540.0
2016-06-21 14:10:00,50.05,50.08,50.05,50.08,9795.0,38.932,38.9553,38.932,38.9553,9795.0
2016-06-21 14:15:00,50.08,50.09,50.06,50.09,17035.0,38.9553,38.9631,38.9398,38.9631,17035.0
2016-06-21 14:20:00,50.09,50.09,50.03,50.03,7314.0,38.9631,38.9631,38.9164,38.9164,7314.0
2016-06-21 14:25:00,50.03,50.06,50.03,50.04,16645.0,38.9164,38.9398,38.9164,38.9242,16645.0
2016-06-21 14:30:00,50.05,50.1,50.05,50.1,17032.0,38.932,38.9709,38.932,38.9709,17032.0
2016-06-21 14:35:00,50.09,50.15,50.09,50.14,26251.0,38.9631,39.0098,38.9631,39.002,26251.0
2016-06-21 14:40:00,50.13,50.14,50.07,50.08,16919.0,38.9942,39.002,38.9475,38.9553,16919.0
2016-06-21 14:45:00,50.08,50.08,50.06,50.07,18011.0,38.9553,38.9553,38.9398,38.9475,18011.0
2016-06-21 14:50:00,50.06,50.09,50.06,50.09,28746.0,38.9398,38.9631,38.9398,38.9631,28746.0
2016-06-21 14:55:00,50.09,50.14,50.08,50.1,32426.0,38.9631,39.002,38.9553,38.9709,32426.0
2016-06-21 15:00:00,50.1,50.12,50.08,50.08,25787.0,38.9709,38.9864,38.9553,38.9553,25787.0
2016-06-21 15:05:00,50.09,50.11,50.07,50.09,25775.0,38.9631,38.9787,38.9475,38.9631,25775.0
2016-06-21 15:10:00,50.09,50.11,50.08,50.1,21227.0,38.9631,38.9787,38.9553,38.9709,21227.0
2016-06-21 15:15:00,50.1,50.11,50.08,50.09,21732.0,38.9709,38.9787,38.9553,38.9631,21732.0
2016-06-21 15:20:00,50.1,50.13,50.09,50.1,25520.0,38.9709,38.9942,38.9631,38.9709,25520.0
2016-06-21 15:25:00,50.09,50.15,50.09,50.13,33848.0,38.9631,39.0098,38.9631,38.9942,33848.0
2016-06-21 15:30:00,50.13,50.14,50.09,50.13,40173.0,38.9942,39.002,38.9631,38.9942,40173.0
2016-06-21 15:35:00,50.12,50.14,50.1,50.11,29184.0,38.9864,39.002,38.9709,38.9787,29184.0
2016-06-21 15:40:00,50.11,50.11,50.04,50.05,51802.0,38.9787,38.9787,38.9242,38.932,51802.0
2016-06-21 15:45:00,50.04,50.06,50.03,50.04,67443.0,38.9242,38.9398,38.9164,38.9242,67443.0
2016-06-21 15:50:00,50.04,50.05,50.02,50.02,61008.0,38.9242,38.932,38.9087,38.9087,61008.0
2016-06-21 15:55:00,50.03,50.04,49.96,49.98,220686.0,38.9164,38.9242,38.862,38.8775,220686.0
2016-06-22 09:30:00,50.11,50.11,49.89,49.97,23359.0,38.9787,38.9787,38.8075,38.8698,23359.0
2016-06-22 09:35:00,49.99,50.02,49.88,49.98,15936.0,38.8853,38.9087,38.7998,38.8775,15936.0
2016-06-22 09:40:00,49.99,50.04,49.95,49.96,7680.0,38.8853,38.9242,38.8542,38.862,7680.0
2016-06-22 09:45:00,49.95,49.98,49.89,49.9,10342.0,38.8542,38.8775,38.8075,38.8153,10342.0
2016-06-22 09:50:00,49.9,49.99,49.9,49.96,18731.0,38.8153,38.8853,38.8153,38.862,18731.0
2016-06-22 09:55:00,49.97,50.0,49.95,50.0,11755.0,38.8698,38.8931,38.8542,38.8931,11755.0
2016-06-22 10:00:00,49.99,50.0,49.95,49.98,9723.0,38.8853,38.8931,38.8542,38.8775,9723.0
2016-06-22 10:05:00,49.98,50.0,49.96,49.99,17509.0,38.8775,38.8931,38.862,38.8853,17509.0
2016-06-22 10:10:00,49.99,50.02,49.98,50.0,15624.0,38.8853,38.9087,38.8775,38.8931,15624.0
2016-06-22 10:15:00,50.0,50.06,49.99,50.05,27914.0,38.8931,38.9398,38.8853,38.932,27914.0
2016-06-22 10:20:00,50.06,50.1,50.06,50.06,33856.0,38.9398,38.9709,38.9398,38.9398,33856.0
2016-06-22 10:25:00,50.07,50.1,50.06,50.09,22191.0,38.9475,38.9709,38.9398,38.9631,22191.0
2016-06-22 10:30:00,50.08,50.1,50.06,50.09,33554.0,38.9553,38.9709,38.9398,38.9631,33554.0
2016-06-22 10:35:00,50.09,50.1,50.05,50.08,22212.0,38.9631,38.9709,38.932,38.9553,22212.0
2016-06-22 10:40:00,50.09,50.09,50.06,50.07,10492.0,38.9631,38.9631,38.9398,38.9475,10492.0
2016-06-22 10:45:00,50.08,50.1,50.06,50.07,14558.0,38.9553,38.9709,38.9398,38.9475,14558.0
2016-06-22 10:50:00,50.07,50.08,50.05,50.06,29939.0,38.9475,38.9553,38.932,38.9398,29939.0
2016-06-22 10:55:00,50.07,50.09,50.06,50.09,19233.0,38.9475,38.9631,38.9398,38.9631,19233.0
2016-06-22 11:00:00,50.08,50.09,50.07,50.09,26353.0,38.9553,38.9631,38.9475,38.9631,26353.0
2016-06-22 11:05:00,50.09,50.15,50.08,50.15,19621.0,38.9631,39.0098,38.9553,39.0098,19621.0
2016-06-22 11:10:00,50.15,50.15,50.09,50.14,15120.0,39.0098,39.0098,38.9631,39.002,15120.0
2016-06-22 11:15:00,50.13,50.16,50.1,50.16,60550.0,38.9942,39.0176,38.9709,39.0176,60550.0
2016-06-22 11:20:00,50.16,50.19,50.14,50.19,27436.0,39.0176,39.0409,39.002,39.0409,27436.0
2016-06-22 11:25:00,50.18,50.2,50.04,50.04,22236.0,39.0331,39.0487,38.9242,38.9242,22236.0
2016-06-22 11:30:00,50.04,50.04,49.95,49.99,10338.0,38.9242,38.9242,38.8542,38.8853,10338.0
2016-06-22 11:35:00,49.98,50.05,49.98,50.05,6366.0,38.8775,38.932,38.8775,38.932,6366.0
2016-06-22 11:40:00,50.04,50.09,50.03,50.09,17662.0,38.9242,38.9631,38.9164,38.9631,17662.0
2016-06-22 11:45:00,50.09,50.11,50.08,50.08,16713.0,38.9631,38.9787,38.9553,38.9553,16713.0
2016-06-22 11:50:00,50.09,50.13,50.08,50.11,15205.0,38.9631,38.9942,38.9553,38.9787,15205.0
2016-06-22 11:55:00,50.11,50.15,50.1,50.13,27492.0,38.9787,39.0098,38.9709,38.9942,27492.0
2016-06-22 12:00:00,50.13,50.14,50.08,50.13,18434.0,38.9942,39.002,38.9553,38.9942,18434.0
2016-06-22 12:05:00,50.14,50.15,50.12,50.14,18516.0,39.002,39.0098,38.9864,39.002,18516.0
2016-06-22 12:10:00,50.14,50.14,50.1,50.11,17517.0,39.002,39.002,38.9709,38.9787,17517.0
2016-06-22 12:15:00,50.12,50.12,50.04,50.07,18193.0,38.9864,38.9864,38.9242,38.9475,18193.0
2016-06-22 12:20:00,50.06,50.07,49.98,49.98,20186.0,38.9398,38.9475,38.8775,38.8775,20186.0
2016-06-22 12:25:00,49.98,50.02,49.98,50.02,8718.0,38.8775,38.9087,38.8775,38.9087,8718.0
2016-06-22 12:30:00,50.01,50.03,50.0,50.03,5505.0,38.9009,38.9164,38.8931,38.9164,5505.0
2016-06-22 12:35:00,50.03,50.06,50.0,50.05,17856.0,38.9164,38.9398,38.8931,38.932,17856.0
2016-06-22 12:40:00,50.06,50.07,50.01,50.01,29739.0,38.9398,38.9475,38.9009,38.9009,29739.0
2016-06-22 12:45:00,50.01,50.01,49.94,49.99,16600.0,38.9009,38.9009,38.8464,38.8853,16600.0
2016-06-22 12:50:00,49.99,50.03,49.99,50.03,10910.0,38.8853,38.9164,38.8853,38.9164,10910.0
2016-06-22 12:55:00,50.03,50.05,50.02,50.05,18234.0,38.9164,38.932,38.9087,38.932,18234.0
2016-06-22 13:00:00,50.04,50.04,49.99,50.0,16402.0,38.9242,38.9242,38.8853,38.8931,16402.0
2016-06-22 13:05:00,50.0,50.01,49.97,49.98,10172.0,38.8931,38.9009,38.8698,38.8775,10172.0
2016-06-22 13:10:00,49.97,49.98,49.94,49.98,8935.0,38.8698,38.8775,38.8464,38.8775,8935.0
2016-06-22 13:15:00,49.98,50.01,49.96,50.0,17117.0,38.8775,38.9009,38.862,38.8931,17117.0
2016-06-22 13:20:00,50.0,50.02,49.99,50.01,20454.0,38.8931,38.9087,38.8853,38.9009,20454.0
2016-06-22 13:25:00,50.0,50.07,49.99,50.06,17241.0,38.8931,38.9475,38.8853,38.9398,17241.0
2016-06-22 13:30:00,50.07,50.07,50.05,50.07,15262.0,38.9475,38.9475,38.932,38.9475,15262.0
2016-06-22 13:35:00,50.07,50.07,50.05,50.07,11930.0,38.9475,38.9475,38.932,38.9475,11930.0
2016-06-22 13:40:00,50.07,50.12,50.06,50.12,28128.0,38.9475,38.9864,38.9398,38.9864,28128.0
2016-06-22 13:45:00,50.13,50.13,50.1,50.11,18995.0,38.9942,38.9942,38.9709,38.9787,18995.0
2016-06-22 13:50:00,50.11,50.13,50.1,50.11,8574.0,38.9787,38.9942,38.9709,38.9787,8574.0
2016-06-22 13:55:00,50.12,50.15,50.11,50.14,30122.0,38.9864,39.0098,38.9787,39.002,30122.0
2016-06-22 14:00:00,50.14,50.18,50.12,50.17,17379.0,39.002,39.0331,38.9864,39.0253,17379.0
2016-06-22 14:05:00,50.17,50.19,50.13,50.13,18900.0,39.0253,39.0409,38.9942,38.9942,18900.0
2016-06-22 14:10:00,50.13,50.15,50.13,50.15,10425.0,38.9942,39.0098,38.9942,39.0098,10425.0
2016-06-22 14:15:00,50.15,50.18,50.14,50.17,37279.0,39.0098,39.0331,39.002,39.0253,37279.0
2016-06-22 14:20:00,50.16,50.17,50.12,50.15,13512.0,39.0176,39.0253,38.9864,39.0098,13512.0
2016-06-22 14:25:00,50.15,50.2,50.14,50.2,15927.0,39.0098,39.0487,39.002,39.0487,15927.0
2016-06-22 14:30:00,50.19,50.2,50.16,50.16,14509.0,39.0409,39.0487,39.0176,39.0176,14509.0
2016-06-22 14:35:00,50.15,50.17,50.12,50.16,14299.0,39.0098,39.0253,38.9864,39.0176,14299.0
2016-06-22 14:40:00,50.16,50.16,50.12,50.13,23794.0,39.0176,39.0176,38.9864,38.9942,23794.0
2016-06-22 14:45:00,50.12,50.14,50.11,50.14,7812.0,38.9864,39.002,38.9787,39.002,7812.0
2016-06-22 14:50:00,50.14,50.16,50.12,50.13,20035.0,39.002,39.0176,38.9864,38.9942,20035.0
2016-06-22 14:55:00,50.13,50.14,50.13,50.14,9487.0,38.9942,39.002,38.9942,39.002,9487.0
2016-06-22 15:00:00,50.14,50.14,50.08,50.1,30987.0,39.002,39.002,38.9553,38.9709,30987.0
2016-06-22 15:05:00,50.1,50.11,50.04,50.04,26392.0,38.9709,38.9787,38.9242,38.9242,26392.0
2016-06-22 15:10:00,50.05,50.06,50.03,50.04,17338.0,38.932,38.9398,38.9164,38.9242,17338.0
2016-06-22 15:15:00,50.04,50.1,50.04,50.08,14483.0,38.9242,38.9709,38.9242,38.9553,14483.0
2016-06-22 15:20:00,50.07,50.08,50.04,50.06,18469.0,38.9475,38.9553,38.9242,38.9398,18469.0
2016-06-22 15:25:00,50.05,50.09,50.03,50.04,138047.0,38.932,38.9631,38.9164,38.9242,138047.0
2016-06-22 15:30:00,50.05,50.05,50.0,50.01,42462.0,38.932,38.932,38.8931,38.9009,42462.0
2016-06-22 15:35:00,50.01,50.04,49.98,50.03,53493.0,38.9009,38.9242,38.8775,38.9164,53493.0
2016-06-22 15:40:00,50.04,50.06,50.01,50.05,58823.0,38.9242,38.9398,38.9009,38.932,58823.0
2016-06-22 15:45:00,50.04,50.07,50.03,50.04,119479.0,38.9242,38.9475,38.9164,38.9242,119479.0
2016-06-22 15:50:00,50.05,50.07,49.99,50.07,166707.0,38.932,38.9475,38.8853,38.9475,166707.0
2016-06-22 15:55:00,50.06,50.09,49.99,50.03,267320.0,38.9398,38.9631,38.8853,38.9164,267320.0
2016-06-23 09:30:00,50.36,50.57,50.36,50.5,26613.0,39.1731,39.3365,39.1731,39.282,26613.0
2016-06-23 09:35:00,50.5,50.5,50.31,50.34,11391.0,39.282,39.282,39.1342,39.1576,11391.0
2016-06-23 09:40:00,50.34,50.46,50.34,50.37,8323.0,39.1576,39.2509,39.1576,39.1809,8323.0
2016-06-23 09:45:00,50.39,50.43,50.37,50.37,17645.0,39.1965,39.2276,39.1809,39.1809,17645.0
2016-06-23 09:50:00,50.38,50.42,50.34,50.34,46363.0,39.1887,39.2198,39.1576,39.1576,46363.0
2016-06-23 09:55:00,50.35,50.39,50.33,50.35,28121.0,39.1654,39.1965,39.1498,39.1654,28121.0
2016-06-23 10:00:00,50.34,50.39,50.29,50.39,34207.0,39.1576,39.1965,39.1187,39.1965,34207.0
2016-06-23 10:05:00,50.39,50.4,50.3,50.3,25573.0,39.1965,39.2042,39.1265,39.1265,25573.0
2016-06-23 10:10:00,50.3,50.35,50.29,50.32,14306.0,39.1265,39.1654,39.1187,39.142,14306.0
2016-06-23 10:15:00,50.33,50.33,50.23,50.29,29388.0,39.1498,39.1498,39.072,39.1187,29388.0
2016-06-23 10:20:00,50.28,50.3,50.26,50.3,23160.0,39.1109,39.1265,39.0953,39.1265,23160.0
2016-06-23 10:25:00,50.3,50.3,50.27,50.28,31876.0,39.1265,39.1265,39.1031,39.1109,31876.0
2016-06-23 10:30:00,50.28,50.3,50.24,50.27,24294.0,39.1109,39.1265,39.0798,39.1031,24294.0
2016-06-23 10:35:00,50.27,50.3,50.26,50.29,35286.0,39.1031,39.1265,39.0953,39.1187,35286.0
2016-06-23 10:40:00,50.29,50.3,50.27,50.28,104784.0,39.1187,39.1265,39.1031,39.1109,104784.0
2016-06-23 10:45:00,50.27,50.31,50.26,50.27,100060.0,39.1031,39.1342,39.0953,39.1031,100060.0
2016-06-23 10:50:00,50.26,50.26,50.15,50.18,41154.0,39.0953,39.0953,39.0098,39.0331,41154.0
2016-06-23 10:55:00,50.19,50.23,50.16,50.19,35159.0,39.0409,39.072,39.0176,39.0409,35159.0
2016-06-23 11:00:00,50.19,50.23,50.19,50.21,77827.0,39.0409,39.072,39.0409,39.0565,77827.0
2016-06-23 11:05:00,50.21,50.22,50.15,50.19,35146.0,39.0565,39.0642,39.0098,39.0409,35146.0
2016-06-23 11:10:00,50.19,50.19,50.15,50.16,64108.0,39.0409,39.0409,39.0098,39.0176,64108.0
2016-06-23 11:15:00,50.17,50.19,50.16,50.17,35046.0,39.0253,39.0409,39.0176,39.0253,35046.0
2016-06-23 11:20:00,50.18,50.19,50.13,50.15,62399.0,39.0331,39.0409,38.9942,39.0098,62399.0
2016-06-23 11:25:00,50.15,50.15,50.1,50.13,24784.0,39.0098,39.0098,38.9709,38.9942,24784.0
2016-06-23 11:30:00,50.14,50.19,50.13,50.15,25778.0,39.002,39.0409,38.9942,39.0098,25778.0
2016-06-23 11:35:00,50.15,50.15,50.07,50.09,74065.0,39.0098,39.0098,38.9475,38.9631,74065.0
2016-06-23 11:40:00,50.08,50.12,50.07,50.08,24124.0,38.9553,38.9864,38.9475,38.9553,24124.0
2016-06-23 11:45:00,50.08,50.08,50.06,50.07,25938.0,38.9553,38.9553,38.9398,38.9475,25938.0
2016-06-23 11:50:00,50.08,50.14,50.07,50.1,19166.0,38.9553,39.002,38.9475,38.9709,19166.0
2016-06-23 11:55:00,50.1,50.13,50.09,50.11,19474.0,38.9709,38.9942,38.9631,38.9787,19474.0
2016-06-23 12:00:00,50.1,50.12,50.07,50.09,30330.0,38.9709,38.9864,38.9475,38.9631,30330.0
2016-06-23 12:05:00,50.09,50.12,50.08,50.1,11275.0,38.9631,38.9864,38.9553,38.9709,11275.0
2016-06-23 12:10:00,50.11,50.15,50.11,50.14,13384.0,38.9787,39.0098,38.9787,39.002,13384.0
2016-06-23 12:15:00,50.13,50.15,50.13,50.14,17349.0,38.9942,39.0098,38.9942,39.002,17349.0
2016-06-23 12:20:00,50.13,50.15,50.11,50.14,14171.0,38.9942,39.0098,38.9787,39.002,14171.0
2016-06-23 12:25:00,50.14,50.15,50.1,50.11,122721.0,39.002,39.0098,38.9709,38.9787,122721.0
2016-06-23 12:30:00,50.1,50.11,50.1,50.11,42666.0,38.9709,38.9787,38.9709,38.9787,42666.0
2016-06-23 12:35:00,50.1,50.14,50.07,50.09,111672.0,38.9709,39.002,38.9475,38.9631,111672.0
2016-06-23 12:40:00,50.09,50.1,50.04,50.05,15756.0,38.9631,38.9709,38.9242,38.932,15756.0
2016-06-23 12:45:00,50.05,50.07,50.02,50.04,23547.0,38.932,38.9475,38.9087,38.9242,23547.0
2016-06-23 12:50:00,50.04,50.07,50.03,50.06,11374.0,38.9242,38.9475,38.9164,38.9398,11374.0
2016-06-23 12:55:00,50.07,50.07,50.03,50.03,12155.0,38.9475,38.9475,38.9164,38.9164,12155.0
2016-06-23 13:00:00,50.03,50.07,50.03,50.04,14091.0,38.9164,38.9475,38.9164,38.9242,14091.0
2016-06-23 13:05:00,50.05,50.07,50.04,50.07,21459.0,38.932,38.9475,38.9242,38.9475,21459.0
2016-06-23 13:10:00,50.08,50.12,50.08,50.12,13297.0,38.9553,38.9864,38.9553,38.9864,13297.0
2016-06-23 13:15:00,50.12,50.12,50.09,50.11,10682.0,38.9864,38.9864,38.9631,38.9787,10682.0
2016-06-23 13:20:00,50.1,50.11,50.09,50.09,20274.0,38.9709,38.9787,38.9631,38.9631,20274.0
2016-06-23 13:25:00,50.1,50.1,50.09,50.09,3171.0,38.9709,38.9709,38.9631,38.9631,3171.0
2016-06-23 13:30:00,50.09,50.11,50.08,50.09,18630.0,38.9631,38.9787,38.9553,38.9631,18630.0
2016-06-23 13:35:00,50.08,50.08,50.05,50.05,44082.0,38.9553,38.9553,38.932,38.932,44082.0
2016-06-23 13:40:00,50.06,50.06,50.03,50.03,7022.0,38.9398,38.9398,38.9164,38.9164,7022.0
2016-06-23 13:45:00,50.03,50.05,50.01,50.03,11188.0,38.9164,38.932,38.9009,38.9164,11188.0
2016-06-23 13:50:00,50.04,50.09,50.04,50.09,16499.0,38.9242,38.9631,38.9242,38.9631,16499.0
2016-06-23 13:55:00,50.08,50.11,50.07,50.09,16599.0,38.9553,38.9787,38.9475,38.9631,16599.0
2016-06-23 14:00:00,50.09,50.09,50.06,50.09,16597.0,38.9631,38.9631,38.9398,38.9631,16597.0
2016-06-23 14:05:00,50.09,50.12,50.08,50.08,9218.0,38.9631,38.9864,38.9553,38.9553,9218.0
2016-06-23 14:10:00,50.09,50.09,50.07,50.07,36802.0,38.9631,38.9631,38.9475,38.9475,36802.0
2016-06-23 14:15:00,50.08,50.08,50.04,50.05,13855.0,38.9553,38.9553,38.9242,38.932,13855.0
2016-06-23 14:20:00,50.05,50.06,50.02,50.04,122282.0,38.932,38.9398,38.9087,38.9242,122282.0
2016-06-23 14:25:00,50.02,50.07,50.02,50.07,25520.0,38.9087,38.9475,38.9087,38.9475,25520.0
2016-06-23 14:30:00,50.07,50.07,50.05,50.06,41063.0,38.9475,38.9475,38.932,38.9398,41063.0
2016-06-23 14:35:00,50.06,50.06,50.04,50.05,17883.0,38.9398,38.9398,38.9242,38.932,17883.0
2016-06-23 14:40:00,50.04,50.05,50.02,50.03,11727.0,38.9242,38.932,38.9087,38.9164,11727.0
2016-06-23 14:45:00,50.02,50.03,50.0,50.03,14884.0,38.9087,38.9164,38.8931,38.9164,14884.0
2016-06-23 14:50:00,50.03,50.05,50.01,50.05,22298.0,38.9164,38.932,38.9009,38.932,22298.0
2016-06-23 14:55:00,50.05,50.05,50.04,50.05,6400.0,38.932,38.932,38.9242,38.932,6400.0
2016-06-23 15:00:00,50.05,50.06,50.01,50.01,158926.0,38.932,38.9398,38.9009,38.9009,158926.0
2016-06-23 15:05:00,50.0,50.01,49.96,49.96,29577.0,38.8931,38.9009,38.862,38.862,29577.0
2016-06-23 15:10:00,49.96,49.96,49.94,49.94,48584.0,38.862,38.862,38.8464,38.8464,48584.0
2016-06-23 15:15:00,49.93,49.96,49.93,49.96,35061.0,38.8386,38.862,38.8386,38.862,35061.0
2016-06-23 15:20:00,49.96,49.96,49.88,49.88,59618.0,38.862,38.862,38.7998,38.7998,59618.0
2016-06-23 15:25:00,49.89,49.94,49.88,49.91,50404.0,38.8075,38.8464,38.7998,38.8231,50404.0
2016-06-23 15:30:00,49.91,49.96,49.9,49.95,54080.0,38.8231,38.862,38.8153,38.8542,54080.0
2016-06-23 15:35:00,49.95,49.96,49.91,49.91,84177.0,38.8542,38.862,38.8231,38.8231,84177.0
2016-06-23 15:40:00,49.91,49.94,49.89,49.89,119995.0,38.8231,38.8464,38.8075,38.8075,119995.0
2016-06-23 15:45:00,49.9,50.02,49.89,50.02,146446.0,38.8153,38.9087,38.8075,38.9087,146446.0
2016-06-23 15:50:00,50.02,50.02,49.98,50.0,155563.0,38.9087,38.9087,38.8775,38.8931,155563.0
2016-06-23 15:55:00,50.0,50.09,49.97,50.09,333564.0,38.8931,38.9631,38.8698,38.9631,333564.0
2016-06-24 09:30:00,48.45,48.6,48.13,48.16,169690.0,37.6874,37.8041,37.4385,37.4618,169690.0
2016-06-24 09:35:00,48.18,48.24,47.42,47.5,257467.0,37.4774,37.5241,36.8862,36.9484,257467.0
2016-06-24 09:40:00,47.5,48.2,47.49,48.01,159350.0,36.9484,37.4929,36.9407,37.3452,159350.0
2016-06-24 09:45:00,48.01,48.08,47.88,48.06,66321.0,37.3452,37.3996,37.244,37.384,66321.0
2016-06-24 09:50:00,48.06,48.26,48.05,48.12,99678.0,37.384,37.5396,37.3763,37.4307,99678.0
2016-06-24 09:55:00,48.12,48.23,48.1,48.13,147520.0,37.4307,37.5163,37.4152,37.4385,147520.0
2016-06-24 10:00:00,48.13,48.26,48.07,48.19,223042.0,37.4385,37.5396,37.3918,37.4852,223042.0
2016-06-24 10:05:00,48.2,48.47,48.16,48.44,190004.0,37.4929,37.703,37.4618,37.6796,190004.0
2016-06-24 10:10:00,48.44,48.65,48.43,48.58,193239.0,37.6796,37.843,37.6719,37.7885,193239.0
2016-06-24 10:15:00,48.58,48.71,48.57,48.61,56352.0,37.7885,37.8897,37.7808,37.8119,56352.0
2016-06-24 10:20:00,48.63,48.7,48.54,48.69,50860.0,37.8274,37.8819,37.7574,37.8741,50860.0
2016-06-24 10:25:00,48.66,48.7,48.59,48.65,43823.0,37.8508,37.8819,37.7963,37.843,43823.0
2016-06-24 10:30:00,48.65,48.67,48.62,48.66,60707.0,37.843,37.8585,37.8196,37.8508,60707.0
2016-06-24 10:35:00,48.65,48.85,48.63,48.85,49216.0,37.843,37.9986,37.8274,37.9986,49216.0
2016-06-24 10:40:00,48.86,48.87,48.72,48.84,22022.0,38.0063,38.0141,37.8974,37.9908,22022.0
2016-06-24 10:45:00,48.85,48.91,48.8,48.91,24980.0,37.9986,38.0452,37.9597,38.0452,24980.0
2016-06-24 10:50:00,48.92,48.98,48.92,48.98,35885.0,38.053,38.0997,38.053,38.0997,35885.0
2016-06-24 10:55:00,48.98,49.0,48.78,48.82,61220.0,38.0997,38.1152,37.9441,37.9752,61220.0
2016-06-24 11:00:00,48.8,48.82,48.63,48.65,91615.0,37.9597,37.9752,37.8274,37.843,91615.0
2016-06-24 11:05:00,48.65,48.71,48.6,48.65,51133.0,37.843,37.8897,37.8041,37.843,51133.0
2016-06-24 11:10:00,48.65,48.69,48.62,48.67,53817.0,37.843,37.8741,37.8196,37.8585,53817.0
2016-06-24 11:15:00,48.66,48.67,48.55,48.61,62298.0,37.8508,37.8585,37.7652,37.8119,62298.0
2016-06-24 11:20:00,48.61,48.63,48.54,48.55,42349.0,37.8119,37.8274,37.7574,37.7652,42349.0
2016-06-24 11:25:00,48.55,48.65,48.51,48.63,36198.0,37.7652,37.843,37.7341,37.8274,36198.0
2016-06-24 11:30:00,48.62,48.73,48.61,48.64,30182.0,37.8196,37.9052,37.8119,37.8352,30182.0
2016-06-24 11:35:00,48.64,48.65,48.6,48.62,36568.0,37.8352,37.843,37.8041,37.8196,36568.0
2016-06-24 11:40:00,48.61,48.65,48.59,48.63,31845.0,37.8119,37.843,37.7963,37.8274,31845.0
2016-06-24 11:45:00,48.63,48.73,48.6,48.62,30814.0,37.8274,37.9052,37.8041,37.8196,30814.0
2016-06-24 11:50:00,48.62,48.65,48.55,48.56,39203.0,37.8196,37.843,37.7652,37.773,39203.0
2016-06-24 11:55:00,48.56,48.64,48.54,48.63,38029.0,37.773,37.8352,37.7574,37.8274,38029.0
2016-06-24 12:00:00,48.63,48.63,48.5,48.51,46020.0,37.8274,37.8274,37.7263,37.7341,46020.0
2016-06-24 12:05:00,48.51,48.51,48.43,48.44,29897.0,37.7341,37.7341,37.6719,37.6796,29897.0
2016-06-24 12:10:00,48.44,48.45,48.33,48.35,45190.0,37.6796,37.6874,37.5941,37.6096,45190.0
2016-06-24 12:15:00,48.34,48.39,48.33,48.35,47213.0,37.6018,37.6407,37.5941,37.6096,47213.0
2016-06-24 12:20:00,48.35,48.47,48.34,48.45,21968.0,37.6096,37.703,37.6018,37.6874,21968.0
2016-06-24 12:25:00,48.45,48.57,48.44,48.54,81866.0,37.6874,37.7808,37.6796,37.7574,81866.0
2016-06-24 12:30:00,48.55,48.56,48.41,48.41,30595.0,37.7652,37.773,37.6563,37.6563,30595.0
2016-06-24 12:35:00,48.4,48.45,48.38,48.38,82176.0,37.6485,37.6874,37.633,37.633,82176.0
2016-06-24 12:40:00,48.38,48.38,48.19,48.19,88241.0,37.633,37.633,37.4852,37.4852,88241.0
2016-06-24 12:45:00,48.19,48.2,48.1,48.12,95224.0,37.4852,37.4929,37.4152,37.4307,95224.0
2016-06-24 12:50:00,48.12,48.12,48.01,48.03,99190.0,37.4307,37.4307,37.3452,37.3607,99190.0
2016-06-24 12:55:00,48.02,48.03,47.9,47.96,56284.0,37.3529,37.3607,37.2596,37.3063,56284.0
2016-06-24 13:00:00,47.96,48.01,47.93,47.97,63546.0,37.3063,37.3452,37.2829,37.314,63546.0
2016-06-24 13:05:00,47.96,47.97,47.89,47.9,30144.0,37.3063,37.314,37.2518,37.2596,30144.0
2016-06-24 13:10:00,47.89,47.92,47.84,47.9,80492.0,37.2518,37.2751,37.2129,37.2596,80492.0
2016-06-24 13:15:00,47.91,47.94,47.91,47.92,37942.0,37.2674,37.2907,37.2674,37.2751,37942.0
2016-06-24 13:20:00,47.92,48.0,47.91,48.0,68965.0,37.2751,37.3374,37.2674,37.3374,68965.0
2016-06-24 13:25:00,47.99,48.0,47.98,48.0,36540.0,37.3296,37.3374,37.3218,37.3374,36540.0
2016-06-24 13:30:00,48.0,48.11,48.0,48.1,139179.0,37.3374,37.4229,37.3374,37.4152,139179.0
2016-06-24 13:35:00,48.11,48.2,48.1,48.18,35512.0,37.4229,37.4929,37.4152,37.4774,35512.0
2016-06-24 13:40:00,48.17,48.25,48.15,48.24,84705.0,37.4696,37.5318,37.4541,37.5241,84705.0
2016-06-24 13:45:00,48.24,48.24,48.14,48.22,73424.0,37.5241,37.5241,37.4463,37.5085,73424.0
2016-06-24 13:50:00,48.22,48.33,48.2,48.33,102801.0,37.5085,37.5941,37.4929,37.5941,102801.0
2016-06-24 13:55:00,48.33,48.33,48.24,48.3,37858.0,37.5941,37.5941,37.5241,37.5707,37858.0
2016-06-24 14:00:00,48.31,48.36,48.25,48.28,37871.0,37.5785,37.6174,37.5318,37.5552,37871.0
2016-06-24 14:05:00,48.28,48.29,48.23,48.29,41267.0,37.5552,37.563,37.5163,37.563,41267.0
2016-06-24 14:10:00,48.29,48.3,48.21,48.3,36761.0,37.563,37.5707,37.5007,37.5707,36761.0
2016-06-24 14:15:00,48.29,48.29,48.2,48.21,35498.0,37.563,37.563,37.4929,37.5007,35498.0
2016-06-24 14:20:00,48.21,48.23,48.13,48.14,79105.0,37.5007,37.5163,37.4385,37.4463,79105.0
2016-06-24 14:25:00,48.14,48.16,48.04,48.04,53159.0,37.4463,37.4618,37.3685,37.3685,53159.0
2016-06-24 14:30:00,48.04,48.05,47.97,48.0,65782.0,37.3685,37.3763,37.314,37.3374,65782.0
2016-06-24 14:35:00,48.0,48.11,47.93,48.1,54963.0,37.3374,37.4229,37.2829,37.4152,54963.0
2016-06-24 14:40:00,48.09,48.12,48.06,48.08,34127.0,37.4074,37.4307,37.384,37.3996,34127.0
2016-06-24 14:45:00,48.08,48.13,48.02,48.13,48570.0,37.3996,37.4385,37.3529,37.4385,48570.0
2016-06-24 14:50:00,48.14,48.28,48.11,48.26,44218.0,37.4463,37.5552,37.4229,37.5396,44218.0
2016-06-24 14:55:00,48.28,48.31,48.22,48.23,51060.0,37.5552,37.5785,37.5085,37.5163,51060.0
2016-06-24 15:00:00,48.23,48.29,48.2,48.25,106449.0,37.5163,37.563,37.4929,37.5318,106449.0
2016-06-24 15:05:00,48.25,48.26,48.19,48.22,108758.0,37.5318,37.5396,37.4852,37.5085,108758.0
2016-06-24 15:10:00,48.21,48.22,48.07,48.11,63053.0,37.5007,37.5085,37.3918,37.4229,63053.0
2016-06-24 15:15:00,48.11,48.11,47.92,47.93,71037.0,37.4229,37.4229,37.2751,37.2829,71037.0
2016-06-24 15:20:00,47.93,48.11,47.92,48.05,87914.0,37.2829,37.4229,37.2751,37.3763,87914.0
2016-06-24 15:25:00,48.05,48.09,48.01,48.03,82236.0,37.3763,37.4074,37.3452,37.3607,82236.0
2016-06-24 15:30:00,48.03,48.2,48.02,48.2,114342.0,37.3607,37.4929,37.3529,37.4929,114342.0
2016-06-24 15:35:00,48.2,48.29,48.17,48.24,136536.0,37.4929,37.563,37.4696,37.5241,136536.0
2016-06-24 15:40:00,48.24,48.3,48.21,48.22,162551.0,37.5241,37.5707,37.5007,37.5085,162551.0
2016-06-24 15:45:00,48.22,48.31,48.21,48.25,174345.0,37.5085,37.5785,37.5007,37.5318,174345.0
2016-06-24 15:50:00,48.26,48.4,48.26,48.35,188594.0,37.5396,37.6485,37.5396,37.6096,188594.0
2016-06-24 15:55:00,48.36,48.36,48.1,48.14,516294.0,37.6174,37.6174,37.4152,37.4463,516294.0
2016-06-27 09:30:00,47.89,47.94,47.58,47.84,254042.0,37.2518,37.2907,37.0107,37.2129,254042.0
2016-06-27 09:35:00,47.84,47.87,47.74,47.8,80213.0,37.2129,37.2363,37.1351,37.1818,80213.0
2016-06-27 09:40:00,47.8,47.91,47.79,47.81,94496.0,37.1818,37.2674,37.174,37.1896,94496.0
2016-06-27 09:45:00,47.8,47.81,47.61,47.64,72523.0,37.1818,37.1896,37.034,37.0573,72523.0
2016-06-27 09:50:00,47.63,47.7,47.58,47.68,207776.0,37.0496,37.104,37.0107,37.0885,207776.0
2016-06-27 09:55:00,47.69,47.77,47.68,47.68,74181.0,37.0962,37.1585,37.0885,37.0885,74181.0
2016-06-27 10:00:00,47.67,47.78,47.66,47.69,46177.0,37.0807,37.1662,37.0729,37.0962,46177.0
2016-06-27 10:05:00,47.68,47.7,47.58,47.66,55606.0,37.0885,37.104,37.0107,37.0729,55606.0
2016-06-27 10:10:00,47.66,47.69,47.55,47.58,48706.0,37.0729,37.0962,36.9873,37.0107,48706.0
2016-06-27 10:15:00,47.58,47.61,47.5,47.5,41373.0,37.0107,37.034,36.9484,36.9484,41373.0
2016-06-27 10:20:00,47.51,47.56,47.45,47.46,58725.0,36.9562,36.9951,36.9096,36.9173,58725.0
2016-06-27 10:25:00,47.45,47.45,47.3,47.32,68206.0,36.9096,36.9096,36.7929,36.8084,68206.0
2016-06-27 10:30:00,47.32,47.32,47.26,47.26,86155.0,36.8084,36.8084,36.7618,36.7618,86155.0
2016-06-27 10:35:00,47.27,47.29,47.12,47.14,161021.0,36.7695,36.7851,36.6529,36.6684,161021.0
2016-06-27 10:40:00,47.13,47.23,47.1,47.19,92046.0,36.6606,36.7384,36.6373,36.7073,92046.0
2016-06-27 10:45:00,47.19,47.25,47.13,47.15,42763.0,36.7073,36.754,36.6606,36.6762,42763.0
2016-06-27 10:50:00,47.15,47.15,46.8,46.82,236358.0,36.6762,36.6762,36.4039,36.4195,236358.0
2016-06-27 10:55:00,46.81,46.93,46.81,46.89,75173.0,36.4117,36.5051,36.4117,36.4739,75173.0
2016-06-27 11:00:00,46.89,46.97,46.88,46.9,94970.0,36.4739,36.5362,36.4662,36.4817,94970.0
2016-06-27 11:05:00,46.9,46.92,46.83,46.88,85477.0,36.4817,36.4973,36.4273,36.4662,85477.0
2016-06-27 11:10:00,46.89,46.91,46.83,46.86,49891.0,36.4739,36.4895,36.4273,36.4506,49891.0
2016-06-27 11:15:00,46.87,46.87,46.78,46.82,51659.0,36.4584,36.4584,36.3884,36.4195,51659.0
2016-06-27 11:20:00,46.81,46.87,46.8,46.85,50921.0,36.4117,36.4584,36.4039,36.4428,50921.0
2016-06-27 11:25:00,46.84,46.92,46.81,46.91,66793.0,36.4351,36.4973,36.4117,36.4895,66793.0
2016-06-27 11:30:00,46.91,46.92,46.85,46.85,104446.0,36.4895,36.4973,36.4428,36.4428,104446.0
2016-06-27 11:35:00,46.86,46.93,46.85,46.93,39206.0,36.4506,36.5051,36.4428,36.5051,39206.0
2016-06-27 11:40:00,46.92,46.94,46.89,46.92,37158.0,36.4973,36.5128,36.4739,36.4973,37158.0
2016-06-27 11:45:00,46.93,47.09,46.92,47.09,65127.0,36.5051,36.6295,36.4973,36.6295,65127.0
2016-06-27 11:50:00,47.09,47.1,47.01,47.06,27504.0,36.6295,36.6373,36.5673,36.6062,27504.0
2016-06-27 11:55:00,47.07,47.08,47.01,47.07,82039.0,36.614,36.6217,36.5673,36.614,82039.0
2016-06-27 12:00:00,47.07,47.11,47.06,47.11,93928.0,36.614,36.6451,36.6062,36.6451,93928.0
2016-06-27 12:05:00,47.11,47.11,47.03,47.04,103609.0,36.6451,36.6451,36.5828,36.5906,103609.0
2016-06-27 12:10:00,47.04,47.08,47.03,47.03,46637.0,36.5906,36.6217,36.5828,36.5828,46637.0
2016-06-27 12:15:00,47.04,47.06,47.02,47.05,114023.0,36.5906,36.6062,36.5751,36.5984,114023.0
2016-06-27 12:20:00,47.05,47.08,47.04,47.08,108813.0,36.5984,36.6217,36.5906,36.6217,108813.0
2016-06-27 12:25:00,47.08,47.27,47.07,47.26,59369.0,36.6217,36.7695,36.614,36.7618,59369.0
2016-06-27 12:30:00,47.27,47.31,47.22,47.23,57680.0,36.7695,36.8007,36.7306,36.7384,57680.0
2016-06-27 12:35:00,47.23,47.26,47.21,47.23,91814.0,36.7384,36.7618,36.7229,36.7384,91814.0
2016-06-27 12:40:00,47.22,47.25,47.12,47.12,59900.0,36.7306,36.754,36.6529,36.6529,59900.0
2016-06-27 12:45:00,47.13,47.19,47.12,47.15,42366.0,36.6606,36.7073,36.6529,36.6762,42366.0
2016-06-27 12:50:00,47.16,47.23,47.14,47.22,52241.0,36.684,36.7384,36.6684,36.7306,52241.0
2016-06-27 12:55:00,47.22,47.28,47.2,47.25,45945.0,36.7306,36.7773,36.7151,36.754,45945.0
2016-06-27 13:00:00,47.24,47.29,47.22,47.29,76055.0,36.7462,36.7851,36.7306,36.7851,76055.0
2016-06-27 13:05:00,47.29,47.31,47.26,47.28,82817.0,36.7851,36.8007,36.7618,36.7773,82817.0
2016-06-27 13:10:00,47.29,47.31,47.23,47.23,47203.0,36.7851,36.8007,36.7384,36.7384,47203.0
2016-06-27 13:15:00,47.24,47.28,47.23,47.28,35727.0,36.7462,36.7773,36.7384,36.7773,35727.0
2016-06-27 13:20:00,47.28,47.28,47.2,47.2,81944.0,36.7773,36.7773,36.7151,36.7151,81944.0
2016-06-27 13:25:00,47.21,47.21,47.17,47.17,53965.0,36.7229,36.7229,36.6917,36.6917,53965.0
2016-06-27 13:30:00,47.17,47.18,46.98,47.08,231387.0,36.6917,36.6995,36.544,36.6217,231387.0
2016-06-27 13:35:00,47.09,47.15,47.07,47.15,73218.0,36.6295,36.6762,36.614,36.6762,73218.0
2016-06-27 13:40:00,47.15,47.15,46.96,46.97,93154.0,36.6762,36.6762,36.5284,36.5362,93154.0
2016-06-27 13:45:00,46.97,46.98,46.86,46.86,107986.0,36.5362,36.544,36.4506,36.4506,107986.0
2016-06-27 13:50:00,46.86,46.87,46.78,46.79,112397.0,36.4506,36.4584,36.3884,36.3962,112397.0
2016-06-27 13:55:00,46.79,46.86,46.76,46.85,146831.0,36.3962,36.4506,36.3728,36.4428,146831.0
2016-06-27 14:00:00,46.85,47.03,46.83,47.0,112263.0,36.4428,36.5828,36.4273,36.5595,112263.0
2016-06-27 14:05:00,47.01,47.01,46.93,46.96,65208.0,36.5673,36.5673,36.5051,36.5284,65208.0
2016-06-27 14:10:00,46.97,47.0,46.87,46.9,63657.0,36.5362,36.5595,36.4584,36.4817,63657.0
2016-06-27 14:15:00,46.9,46.93,46.87,46.9,72749.0,36.4817,36.5051,36.4584,36.4817,72749.0
2016-06-27 14:20:00,46.9,47.03,46.9,47.02,79810.0,36.4817,36.5828,36.4817,36.5751,79810.0
2016-06-27 14:25:00,47.04,47.15,46.99,47.14,60320.0,36.5906,36.6762,36.5517,36.6684,60320.0
2016-06-27 14:30:00,47.14,47.16,47.01,47.01,85245.0,36.6684,36.684,36.5673,36.5673,85245.0
2016-06-27 14:35:00,47.01,47.1,46.99,47.02,74799.0,36.5673,36.6373,36.5517,36.5751,74799.0
2016-06-27 14:40:00,47.03,47.05,46.98,46.98,49791.0,36.5828,36.5984,36.544,36.544,49791.0
2016-06-27 14:45:00,46.99,47.01,46.93,46.93,56525.0,36.5517,36.5673,36.5051,36.5051,56525.0
2016-06-27 14:50:00,46.94,46.98,46.89,46.9,82476.0,36.5128,36.544,36.4739,36.4817,82476.0
2016-06-27 14:55:00,46.9,46.95,46.84,46.94,75480.0,36.4817,36.5206,36.4351,36.5128,75480.0
2016-06-27 15:00:00,46.94,47.01,46.93,47.01,88731.0,36.5128,36.5673,36.5051,36.5673,88731.0
2016-06-27 15:05:00,47.0,47.01,46.89,46.91,80058.0,36.5595,36.5673,36.4739,36.4895,80058.0
2016-06-27 15:10:00,46.91,46.97,46.9,46.94,73366.0,36.4895,36.5362,36.4817,36.5128,73366.0
2016-06-27 15:15:00,46.95,46.95,46.85,46.85,92676.0,36.5206,36.5206,36.4428,36.4428,92676.0
2016-06-27 15:20:00,46.86,46.87,46.76,46.76,72158.0,36.4506,36.4584,36.3728,36.3728,72158.0
2016-06-27 15:25:00,46.77,46.87,46.76,46.84,112391.0,36.3806,36.4584,36.3728,36.4351,112391.0
2016-06-27 15:30:00,46.83,46.91,46.8,46.88,135176.0,36.4273,36.4895,36.4039,36.4662,135176.0
2016-06-27 15:35:00,46.88,47.0,46.85,46.99,107104.0,36.4662,36.5595,36.4428,36.5517,107104.0
2016-06-27 15:40:00,46.98,47.01,46.89,46.92,163406.0,36.544,36.5673,36.4739,36.4973,163406.0
2016-06-27 15:45:00,46.92,47.01,46.91,47.0,208613.0,36.4973,36.5673,36.4895,36.5595,208613.0
2016-06-27 15:50:00,47.0,47.0,46.89,46.91,320247.0,36.5595,36.5595,36.4739,36.4895,320247.0
2016-06-27 15:55:00,46.91,46.93,46.88,46.9,336597.0,36.4895,36.5051,36.4662,36.4817,336597.0
2016-06-28 09:30:00,47.46,47.8,47.03,47.15,152477.0,36.9173,37.1818,36.5828,36.6762,152477.0
2016-06-28 09:35:00,47.17,47.57,47.17,47.45,99501.0,36.6917,37.0029,36.6917,36.9096,99501.0
2016-06-28 09:40:00,47.47,47.55,47.36,47.38,47098.0,36.9251,36.9873,36.8395,36.8551,47098.0
2016-06-28 09:45:00,47.39,47.51,47.36,47.45,35078.0,36.8629,36.9562,36.8395,36.9096,35078.0
2016-06-28 09:50:00,47.46,47.47,47.34,47.34,30599.0,36.9173,36.9251,36.824,36.824,30599.0
2016-06-28 09:55:00,47.34,47.38,47.27,47.37,71905.0,36.824,36.8551,36.7695,36.8473,71905.0
2016-06-28 10:00:00,47.38,47.39,47.28,47.33,58352.0,36.8551,36.8629,36.7773,36.8162,58352.0
2016-06-28 10:05:00,47.33,47.37,47.29,47.31,62687.0,36.8162,36.8473,36.7851,36.8007,62687.0
2016-06-28 10:10:00,47.3,47.33,47.27,47.31,66686.0,36.7929,36.8162,36.7695,36.8007,66686.0
2016-06-28 10:15:00,47.32,47.33,47.23,47.32,44999.0,36.8084,36.8162,36.7384,36.8084,44999.0
2016-06-28 10:20:00,47.32,47.38,47.27,47.27,55291.0,36.8084,36.8551,36.7695,36.7695,55291.0
2016-06-28 10:25:00,47.27,47.29,47.2,47.22,32819.0,36.7695,36.7851,36.7151,36.7306,32819.0
2016-06-28 10:30:00,47.22,47.27,47.17,47.24,49563.0,36.7306,36.7695,36.6917,36.7462,49563.0
2016-06-28 10:35:00,47.24,47.25,47.11,47.12,154077.0,36.7462,36.754,36.6451,36.6529,154077.0
2016-06-28 10:40:00,47.12,47.2,47.09,47.2,41533.0,36.6529,36.7151,36.6295,36.7151,41533.0
2016-06-28 10:45:00,47.2,47.23,47.18,47.19,126865.0,36.7151,36.7384,36.6995,36.7073,126865.0
2016-06-28 10:50:00,47.2,47.21,47.11,47.13,52275.0,36.7151,36.7229,36.6451,36.6606,52275.0
2016-06-28 10:55:00,47.13,47.22,47.12,47.21,327728.0,36.6606,36.7306,36.6529,36.7229,327728.0
2016-06-28 11:00:00,47.21,47.21,47.17,47.18,46074.0,36.7229,36.7229,36.6917,36.6995,46074.0
2016-06-28 11:05:00,47.18,47.2,47.1,47.11,44897.0,36.6995,36.7151,36.6373,36.6451,44897.0
2016-06-28 11:10:00,47.1,47.14,47.1,47.13,69108.0,36.6373,36.6684,36.6373,36.6606,69108.0
2016-06-28 11:15:00,47.12,47.15,47.09,47.15,46220.0,36.6529,36.6762,36.6295,36.6762,46220.0
2016-06-28 11:20:00,47.15,47.19,47.14,47.19,36905.0,36.6762,36.7073,36.6684,36.7073,36905.0
2016-06-28 11:25:00,47.19,47.25,47.17,47.2,31652.0,36.7073,36.754,36.6917,36.7151,31652.0
2016-06-28 11:30:00,47.2,47.26,47.19,47.23,45886.0,36.7151,36.7618,36.7073,36.7384,45886.0
2016-06-28 11:35:00,47.24,47.31,47.23,47.25,41349.0,36.7462,36.8007,36.7384,36.754,41349.0
2016-06-28 11:40:00,47.25,47.27,47.22,47.25,32333.0,36.754,36.7695,36.7306,36.754,32333.0
2016-06-28 11:45:00,47.25,47.27,47.19,47.19,33241.0,36.754,36.7695,36.7073,36.7073,33241.0
2016-06-28 11:50:00,47.2,47.26,47.2,47.25,107039.0,36.7151,36.7618,36.7151,36.754,107039.0
2016-06-28 11:55:00,47.25,47.27,47.24,47.25,51007.0,36.754,36.7695,36.7462,36.754,51007.0
2016-06-28 12:00:00,47.25,47.26,47.23,47.25,48731.0,36.754,36.7618,36.7384,36.754,48731.0
2016-06-28 12:05:00,47.25,47.26,47.24,47.25,24119.0,36.754,36.7618,36.7462,36.754,24119.0
2016-06-28 12:10:00,47.25,47.35,47.25,47.33,36438.0,36.754,36.8318,36.754,36.8162,36438.0
2016-06-28 12:15:00,47.34,47.38,47.33,47.37,38290.0,36.824,36.8551,36.8162,36.8473,38290.0
2016-06-28 12:20:00,47.37,47.37,47.15,47.35,46841.0,36.8473,36.8473,36.6762,36.8318,46841.0
2016-06-28 12:25:00,47.34,47.35,47.24,47.29,69753.0,36.824,36.8318,36.7462,36.7851,69753.0
2016-06-28 12:30:00,47.3,47.3,47.28,47.29,23484.0,36.7929,36.7929,36.7773,36.7851,23484.0
2016-06-28 12:35:00,47.29,47.29,47.25,47.29,32806.0,36.7851,36.7851,36.754,36.7851,32806.0
2016-06-28 12:40:00,47.29,47.29,47.16,47.25,69626.0,36.7851,36.7851,36.684,36.754,69626.0
2016-06-28 12:45:00,47.25,47.31,47.25,47.31,30781.0,36.754,36.8007,36.754,36.8007,30781.0
2016-06-28 12:50:00,47.3,47.38,47.3,47.36,27747.0,36.7929,36.8551,36.7929,36.8395,27747.0
2016-06-28 12:55:00,47.36,47.37,47.33,47.34,35976.0,36.8395,36.8473,36.8162,36.824,35976.0
2016-06-28 13:00:00,47.34,47.4,47.34,47.4,32589.0,36.824,36.8707,36.824,36.8707,32589.0
2016-06-28 13:05:00,47.4,47.42,47.36,47.39,47776.0,36.8707,36.8862,36.8395,36.8629,47776.0
2016-06-28 13:10:00,47.39,47.48,47.38,47.48,33224.0,36.8629,36.9329,36.8551,36.9329,33224.0
2016-06-28 13:15:00,47.49,47.54,47.49,47.52,35721.0,36.9407,36.9796,36.9407,36.964,35721.0
2016-06-28 13:20:00,47.52,47.54,47.47,47.47,32440.0,36.964,36.9796,36.9251,36.9251,32440.0
2016-06-28 13:25:00,47.47,47.51,47.43,47.43,55390.0,36.9251,36.9562,36.894,36.894,55390.0
2016-06-28 13:30:00,47.44,47.44,47.38,47.41,53776.0,36.9018,36.9018,36.8551,36.8784,53776.0
2016-06-28 13:35:00,47.41,47.44,47.4,47.4,140455.0,36.8784,36.9018,36.8707,36.8707,140455.0
2016-06-28 13:40:00,47.39,47.49,47.38,47.44,29084.0,36.8629,36.9407,36.8551,36.9018,29084.0
2016-06-28 13:45:00,47.44,47.45,47.4,47.41,23433.0,36.9018,36.9096,36.8707,36.8784,23433.0
2016-06-28 13:50:00,47.41,47.43,47.39,47.39,33740.0,36.8784,36.894,36.8629,36.8629,33740.0
2016-06-28 13:55:00,47.4,47.43,47.39,47.43,19328.0,36.8707,36.894,36.8629,36.894,19328.0
2016-06-28 14:00:00,47.44,47.45,47.41,47.43,23738.0,36.9018,36.9096,36.8784,36.894,23738.0
2016-06-28 14:05:00,47.44,47.44,47.34,47.34,20397.0,36.9018,36.9018,36.824,36.824,20397.0
2016-06-28 14:10:00,47.35,47.37,47.34,47.36,21405.0,36.8318,36.8473,36.824,36.8395,21405.0
2016-06-28 14:15:00,47.36,47.41,47.35,47.41,30731.0,36.8395,36.8784,36.8318,36.8784,30731.0
2016-06-28 14:20:00,47.41,47.43,47.37,47.38,44636.0,36.8784,36.894,36.8473,36.8551,44636.0
2016-06-28 14:25:00,47.37,47.48,47.36,47.48,73834.0,36.8473,36.9329,36.8395,36.9329,73834.0
2016-06-28 14:30:00,47.48,47.58,47.48,47.58,46935.0,36.9329,37.0107,36.9329,37.0107,46935.0
2016-06-28 14:35:00,47.57,47.64,47.57,47.58,54294.0,37.0029,37.0573,37.0029,37.0107,54294.0
2016-06-28 14:40:00,47.58,47.58,47.52,47.52,49274.0,37.0107,37.0107,36.964,36.964,49274.0
2016-06-28 14:45:00,47.52,47.61,47.52,47.61,37573.0,36.964,37.034,36.964,37.034,37573.0
2016-06-28 14:50:00,47.61,47.7,47.6,47.67,89014.0,37.034,37.104,37.0262,37.0807,89014.0
2016-06-28 14:55:00,47.67,47.78,47.67,47.72,62369.0,37.0807,37.1662,37.0807,37.1196,62369.0
2016-06-28 15:00:00,47.72,47.77,47.71,47.72,160860.0,37.1196,37.1585,37.1118,37.1196,160860.0
2016-06-28 15:05:00,47.72,47.77,47.7,47.7,45974.0,37.1196,37.1585,37.104,37.104,45974.0
2016-06-28 15:10:00,47.7,47.75,47.69,47.72,139453.0,37.104,37.1429,37.0962,37.1196,139453.0
2016-06-28 15:15:00,47.72,47.73,47.6,47.61,81242.0,37.1196,37.1274,37.0262,37.034,81242.0
2016-06-28 15:20:00,47.6,47.61,47.52,47.54,88106.0,37.0262,37.034,36.964,36.9796,88106.0
2016-06-28 15:25:00,47.54,47.6,47.5,47.59,102021.0,36.9796,37.0262,36.9484,37.0185,102021.0
2016-06-28 15:30:00,47.59,47.68,47.59,47.64,102847.0,37.0185,37.0885,37.0185,37.0573,102847.0
2016-06-28 15:35:00,47.65,47.77,47.63,47.75,130535.0,37.0651,37.1585,37.0496,37.1429,130535.0
2016-06-28 15:40:00,47.75,47.84,47.74,47.78,137324.0,37.1429,37.2129,37.1351,37.1662,137324.0
2016-06-28 15:45:00,47.79,47.87,47.78,47.83,159727.0,37.174,37.2363,37.1662,37.2051,159727.0
2016-06-28 15:50:00,47.83,47.84,47.79,47.82,179787.0,37.2051,37.2129,37.174,37.1974,179787.0
2016-06-28 15:55:00,47.81,47.97,47.79,47.95,535102.0,37.1896,37.314,37.174,37.2985,535102.0
2016-06-29 09:30:00,48.23,48.61,48.23,48.6,48304.0,37.5163,37.8119,37.5163,37.8041,48304.0
2016-06-29 09:35:00,48.61,48.66,48.38,48.66,52690.0,37.8119,37.8508,37.633,37.8508,52690.0
2016-06-29 09:40:00,48.67,48.74,48.58,48.74,55663.0,37.8585,37.913,37.7885,37.913,55663.0
2016-06-29 09:45:00,48.71,48.74,48.64,48.69,22402.0,37.8897,37.913,37.8352,37.8741,22402.0
2016-06-29 09:50:00,48.67,48.74,48.65,48.68,36983.0,37.8585,37.913,37.843,37.8663,36983.0
2016-06-29 09:55:00,48.67,48.85,48.63,48.81,120831.0,37.8585,37.9986,37.8274,37.9674,120831.0
2016-06-29 10:00:00,48.81,48.97,48.77,48.8,36546.0,37.9674,38.0919,37.9363,37.9597,36546.0
2016-06-29 10:05:00,48.8,48.93,48.8,48.92,97528.0,37.9597,38.0608,37.9597,38.053,97528.0
2016-06-29 10:10:00,48.93,48.99,48.93,48.97,39487.0,38.0608,38.1075,38.0608,38.0919,39487.0
2016-06-29 10:15:00,48.97,49.03,48.96,49.02,95032.0,38.0919,38.1386,38.0841,38.1308,95032.0
2016-06-29 10:20:00,49.01,49.08,49.01,49.07,53163.0,38.123,38.1775,38.123,38.1697,53163.0
2016-06-29 10:25:00,49.07,49.1,49.04,49.04,48590.0,38.1697,38.193,38.1464,38.1464,48590.0
2016-06-29 10:30:00,49.06,49.06,48.99,49.02,66308.0,38.1619,38.1619,38.1075,38.1308,66308.0
2016-06-29 10:35:00,49.02,49.03,48.95,48.97,51632.0,38.1308,38.1386,38.0763,38.0919,51632.0
2016-06-29 10:40:00,48.97,48.99,48.96,48.98,56529.0,38.0919,38.1075,38.0841,38.0997,56529.0
2016-06-29 10:45:00,48.98,49.11,48.97,49.09,47724.0,38.0997,38.2008,38.0919,38.1852,47724.0
2016-06-29 10:50:00,49.09,49.09,49.0,49.05,52197.0,38.1852,38.1852,38.1152,38.1541,52197.0
2016-06-29 10:55:00,49.06,49.17,49.06,49.17,33276.0,38.1619,38.2475,38.1619,38.2475,33276.0
2016-06-29 11:00:00,49.17,49.29,49.13,49.28,91573.0,38.2475,38.3408,38.2164,38.333,91573.0
2016-06-29 11:05:00,49.28,49.32,49.25,49.3,62801.0,38.333,38.3642,38.3097,38.3486,62801.0
2016-06-29 11:10:00,49.3,49.31,49.21,49.22,92184.0,38.3486,38.3564,38.2786,38.2864,92184.0
2016-06-29 11:15:00,49.22,49.22,49.07,49.08,101168.0,38.2864,38.2864,38.1697,38.1775,101168.0
2016-06-29 11:20:00,49.08,49.1,49.02,49.06,48237.0,38.1775,38.193,38.1308,38.1619,48237.0
2016-06-29 11:25:00,49.06,49.11,49.04,49.11,92078.0,38.1619,38.2008,38.1464,38.2008,92078.0
2016-06-29 11:30:00,49.11,49.11,49.02,49.05,42432.0,38.2008,38.2008,38.1308,38.1541,42432.0
2016-06-29 11:35:00,49.06,49.11,49.03,49.11,26855.0,38.1619,38.2008,38.1386,38.2008,26855.0
2016-06-29 11:40:00,49.12,49.2,49.09,49.2,19363.0,38.2086,38.2708,38.1852,38.2708,19363.0
2016-06-29 11:45:00,49.21,49.22,49.17,49.18,20273.0,38.2786,38.2864,38.2475,38.2553,20273.0
2016-06-29 11:50:00,49.18,49.19,49.11,49.11,25539.0,38.2553,38.263,38.2008,38.2008,25539.0
2016-06-29 11:55:00,49.11,49.14,49.07,49.08,53326.0,38.2008,38.2241,38.1697,38.1775,53326.0
2016-06-29 12:00:00,49.08,49.13,49.07,49.11,14127.0,38.1775,38.2164,38.1697,38.2008,14127.0
2016-06-29 12:05:00,49.11,49.11,49.01,49.04,27271.0,38.2008,38.2008,38.123,38.1464,27271.0
2016-06-29 12:10:00,49.05,49.07,49.02,49.03,18694.0,38.1541,38.1697,38.1308,38.1386,18694.0
2016-06-29 12:15:00,49.03,49.07,49.01,49.05,26246.0,38.1386,38.1697,38.123,38.1541,26246.0
2016-06-29 12:20:00,49.04,49.04,48.98,49.02,37401.0,38.1464,38.1464,38.0997,38.1308,37401.0
2016-06-29 12:25:00,49.02,49.05,49.01,49.05,20585.0,38.1308,38.1541,38.123,38.1541,20585.0
2016-06-29 12:30:00,49.06,49.06,49.01,49.03,21037.0,38.1619,38.1619,38.123,38.1386,21037.0
2016-06-29 12:35:00,49.03,49.05,48.99,48.99,13702.0,38.1386,38.1541,38.1075,38.1075,13702.0
2016-06-29 12:40:00,49.0,49.02,48.98,48.98,12878.0,38.1152,38.1308,38.0997,38.0997,12878.0
2016-06-29 12:45:00,48.99,49.0,48.95,48.96,17262.0,38.1075,38.1152,38.0763,38.0841,17262.0
2016-06-29 12:50:00,48.96,49.03,48.95,49.02,15696.0,38.0841,38.1386,38.0763,38.1308,15696.0
2016-06-29 12:55:00,49.01,49.04,49.01,49.03,23057.0,38.123,38.1464,38.123,38.1386,23057.0
2016-06-29 13:00:00,49.03,49.04,49.0,49.02,29787.0,38.1386,38.1464,38.1152,38.1308,29787.0
2016-06-29 13:05:00,49.02,49.02,49.0,49.01,17419.0,38.1308,38.1308,38.1152,38.123,17419.0
2016-06-29 13:10:00,49.0,49.01,48.97,48.99,23893.0,38.1152,38.123,38.0919,38.1075,23893.0
2016-06-29 13:15:00,48.99,49.1,48.99,49.09,32382.0,38.1075,38.193,38.1075,38.1852,32382.0
2016-06-29 13:20:00,49.09,49.11,49.08,49.09,122323.0,38.1852,38.2008,38.1775,38.1852,122323.0
2016-06-29 13:25:00,49.09,49.1,49.03,49.08,30920.0,38.1852,38.193,38.1386,38.1775,30920.0
2016-06-29 13:30:00,49.08,49.12,49.07,49.12,36381.0,38.1775,38.2086,38.1697,38.2086,36381.0
2016-06-29 13:35:00,49.11,49.21,49.11,49.2,24253.0,38.2008,38.2786,38.2008,38.2708,24253.0
2016-06-29 13:40:00,49.2,49.21,49.11,49.12,69370.0,38.2708,38.2786,38.2008,38.2086,69370.0
2016-06-29 13:45:00,49.13,49.21,49.12,49.2,34148.0,38.2164,38.2786,38.2086,38.2708,34148.0
2016-06-29 13:50:00,49.2,49.23,49.17,49.23,20616.0,38.2708,38.2941,38.2475,38.2941,20616.0
2016-06-29 13:55:00,49.23,49.23,49.16,49.17,42221.0,38.2941,38.2941,38.2397,38.2475,42221.0
2016-06-29 14:00:00,49.17,49.18,49.14,49.18,52774.0,38.2475,38.2553,38.2241,38.2553,52774.0
2016-06-29 14:05:00,49.19,49.21,49.15,49.16,23616.0,38.263,38.2786,38.2319,38.2397,23616.0
2016-06-29 14:10:00,49.15,49.16,49.13,49.15,25387.0,38.2319,38.2397,38.2164,38.2319,25387.0
2016-06-29 14:15:00,49.15,49.16,49.12,49.13,19997.0,38.2319,38.2397,38.2086,38.2164,19997.0
2016-06-29 14:20:00,49.13,49.2,49.13,49.19,38152.0,38.2164,38.2708,38.2164,38.263,38152.0
2016-06-29 14:25:00,49.2,49.21,49.11,49.13,43926.0,38.2708,38.2786,38.2008,38.2164,43926.0
2016-06-29 14:30:00,49.13,49.22,49.13,49.22,20155.0,38.2164,38.2864,38.2164,38.2864,20155.0
2016-06-29 14:35:00,49.22,49.24,49.14,49.15,30670.0,38.2864,38.3019,38.2241,38.2319,30670.0
2016-06-29 14:40:00,49.16,49.2,49.16,49.2,22419.0,38.2397,38.2708,38.2397,38.2708,22419.0
2016-06-29 14:45:00,49.2,49.24,49.17,49.17,43933.0,38.2708,38.3019,38.2475,38.2475,43933.0
2016-06-29 14:50:00,49.17,49.18,49.13,49.17,39603.0,38.2475,38.2553,38.2164,38.2475,39603.0
2016-06-29 14:55:00,49.17,49.25,49.16,49.23,30670.0,38.2475,38.3097,38.2397,38.2941,30670.0
2016-06-29 15:00:00,49.23,49.23,49.17,49.18,33482.0,38.2941,38.2941,38.2475,38.2553,33482.0
2016-06-29 15:05:00,49.18,49.25,49.18,49.24,26159.0,38.2553,38.3097,38.2553,38.3019,26159.0
2016-06-29 15:10:00,49.25,49.27,49.23,49.27,39017.0,38.3097,38.3253,38.2941,38.3253,39017.0
2016-06-29 15:15:00,49.27,49.28,49.18,49.18,76246.0,38.3253,38.333,38.2553,38.2553,76246.0
2016-06-29 15:20:00,49.18,49.19,49.09,49.09,34194.0,38.2553,38.263,38.1852,38.1852,34194.0
2016-06-29 15:25:00,49.09,49.15,49.09,49.13,33802.0,38.1852,38.2319,38.1852,38.2164,33802.0
2016-06-29 15:30:00,49.13,49.14,49.06,49.1,40185.0,38.2164,38.2241,38.1619,38.193,40185.0
2016-06-29 15:35:00,49.1,49.11,49.04,49.05,49557.0,38.193,38.2008,38.1464,38.1541,49557.0
2016-06-29 15:40:00,49.05,49.06,49.01,49.05,64349.0,38.1541,38.1619,38.123,38.1541,64349.0
2016-06-29 15:45:00,49.05,49.1,49.05,49.09,97772.0,38.1541,38.193,38.1541,38.1852,97772.0
2016-06-29 15:50:00,49.09,49.1,49.03,49.05,103664.0,38.1852,38.193,38.1386,38.1541,103664.0
2016-06-29 15:55:00,49.05,49.11,49.04,49.11,242706.0,38.1541,38.2008,38.1464,38.2008,242706.0
2016-06-30 09:30:00,49.1,49.16,48.7,48.78,81683.0,38.193,38.2397,37.8819,37.9441,81683.0
2016-06-30 09:35:00,48.81,48.89,48.72,48.74,39760.0,37.9674,38.0297,37.8974,37.913,39760.0
2016-06-30 09:40:00,48.78,48.8,48.62,48.7,35813.0,37.9441,37.9597,37.8196,37.8819,35813.0
2016-06-30 09:45:00,48.7,48.71,48.54,48.57,92487.0,37.8819,37.8897,37.7574,37.7808,92487.0
2016-06-30 09:50:00,48.59,48.6,48.42,48.44,48648.0,37.7963,37.8041,37.6641,37.6796,48648.0
2016-06-30 09:55:00,48.43,48.48,48.36,48.48,42050.0,37.6719,37.7107,37.6174,37.7107,42050.0
2016-06-30 10:00:00,48.48,48.52,48.39,48.39,117539.0,37.7107,37.7419,37.6407,37.6407,117539.0
2016-06-30 10:05:00,48.39,48.47,48.38,48.47,18258.0,37.6407,37.703,37.633,37.703,18258.0
2016-06-30 10:10:00,48.46,48.6,48.4,48.6,24183.0,37.6952,37.8041,37.6485,37.8041,24183.0
2016-06-30 10:15:00,48.6,48.73,48.57,48.7,194289.0,37.8041,37.9052,37.7808,37.8819,194289.0
2016-06-30 10:20:00,48.69,48.75,48.68,48.71,22052.0,37.8741,37.9208,37.8663,37.8897,22052.0
2016-06-30 10:25:00,48.72,48.75,48.61,48.61,22400.0,37.8974,37.9208,37.8119,37.8119,22400.0
2016-06-30 10:30:00,48.62,48.62,48.55,48.57,48494.0,37.8196,37.8196,37.7652,37.7808,48494.0
2016-06-30 10:35:00,48.57,48.63,48.53,48.62,52697.0,37.7808,37.8274,37.7496,37.8196,52697.0
2016-06-30 10:40:00,48.62,48.64,48.54,48.55,43562.0,37.8196,37.8352,37.7574,37.7652,43562.0
2016-06-30 10:45:00,48.55,48.59,48.54,48.56,26851.0,37.7652,37.7963,37.7574,37.773,26851.0
2016-06-30 10:50:00,48.57,48.61,48.57,48.58,41813.0,37.7808,37.8119,37.7808,37.7885,41813.0
2016-06-30 10:55:00,48.58,48.62,48.57,48.58,27036.0,37.7885,37.8196,37.7808,37.7885,27036.0
2016-06-30 11:00:00,48.58,48.6,48.52,48.53,53169.0,37.7885,37.8041,37.7419,37.7496,53169.0
2016-06-30 11:05:00,48.53,48.54,48.47,48.49,25855.0,37.7496,37.7574,37.703,37.7185,25855.0
2016-06-30 11:10:00,48.5,48.51,48.45,48.47,15719.0,37.7263,37.7341,37.6874,37.703,15719.0
2016-06-30 11:15:00,48.47,48.47,48.33,48.33,14733.0,37.703,37.703,37.5941,37.5941,14733.0
2016-06-30 11:20:00,48.33,48.34,48.25,48.28,42140.0,37.5941,37.6018,37.5318,37.5552,42140.0
2016-06-30 11:25:00,48.28,48.31,48.22,48.29,51456.0,37.5552,37.5785,37.5085,37.563,51456.0
2016-06-30 11:30:00,48.3,48.34,48.25,48.25,61095.0,37.5707,37.6018,37.5318,37.5318,61095.0
2016-06-30 11:35:00,48.25,48.33,48.25,48.31,22946.0,37.5318,37.5941,37.5318,37.5785,22946.0
2016-06-30 11:40:00,48.31,48.4,48.31,48.33,20044.0,37.5785,37.6485,37.5785,37.5941,20044.0
2016-06-30 11:45:00,48.34,48.42,48.34,48.39,19407.0,37.6018,37.6641,37.6018,37.6407,19407.0
2016-06-30 11:50:00,48.38,48.4,48.34,48.37,9351.0,37.633,37.6485,37.6018,37.6252,9351.0
2016-06-30 11:55:00,48.37,48.4,48.35,48.36,18911.0,37.6252,37.6485,37.6096,37.6174,18911.0
2016-06-30 12:00:00,48.36,48.41,48.35,48.36,43450.0,37.6174,37.6563,37.6096,37.6174,43450.0
2016-06-30 12:05:00,48.36,48.37,48.27,48.29,51800.0,37.6174,37.6252,37.5474,37.563,51800.0
2016-06-30 12:10:00,48.3,48.41,48.29,48.4,62012.0,37.5707,37.6563,37.563,37.6485,62012.0
2016-06-30 12:15:00,48.4,48.41,48.38,48.38,57944.0,37.6485,37.6563,37.633,37.633,57944.0
2016-06-30 12:20:00,48.39,48.44,48.38,48.42,83139.0,37.6407,37.6796,37.633,37.6641,83139.0
2016-06-30 12:25:00,48.41,48.5,48.4,48.5,196436.0,37.6563,37.7263,37.6485,37.7263,196436.0
2016-06-30 12:30:00,48.5,48.52,48.48,48.52,25720.0,37.7263,37.7419,37.7107,37.7419,25720.0
2016-06-30 12:35:00,48.51,48.53,48.51,48.53,35361.0,37.7341,37.7496,37.7341,37.7496,35361.0
2016-06-30 12:40:00,48.53,48.54,48.5,48.51,19537.0,37.7496,37.7574,37.7263,37.7341,19537.0
2016-06-30 12:45:00,48.51,48.53,48.48,48.5,23843.0,37.7341,37.7496,37.7107,37.7263,23843.0
2016-06-30 12:50:00,48.5,48.53,48.49,48.51,42334.0,37.7263,37.7496,37.7185,37.7341,42334.0
2016-06-30 12:55:00,48.51,48.58,48.51,48.57,20791.0,37.7341,37.7885,37.7341,37.7808,20791.0
2016-06-30 13:00:00,48.58,48.66,48.58,48.66,18574.0,37.7885,37.8508,37.7885,37.8508,18574.0
2016-06-30 13:05:00,48.66,48.75,48.65,48.74,16671.0,37.8508,37.9208,37.843,37.913,16671.0
2016-06-30 13:10:00,48.75,48.79,48.73,48.76,25351.0,37.9208,37.9519,37.9052,37.9286,25351.0
2016-06-30 13:15:00,48.78,48.78,48.75,48.78,56042.0,37.9441,37.9441,37.9208,37.9441,56042.0
2016-06-30 13:20:00,48.78,48.83,48.77,48.83,35156.0,37.9441,37.983,37.9363,37.983,35156.0
2016-06-30 13:25:00,48.83,48.84,48.76,48.84,50741.0,37.983,37.9908,37.9286,37.9908,50741.0
2016-06-30 13:30:00,48.84,48.87,48.82,48.82,25718.0,37.9908,38.0141,37.9752,37.9752,25718.0
2016-06-30 13:35:00,48.82,48.88,48.81,48.88,25898.0,37.9752,38.0219,37.9674,38.0219,25898.0
2016-06-30 13:40:00,48.88,48.88,48.82,48.84,18198.0,38.0219,38.0219,37.9752,37.9908,18198.0
2016-06-30 13:45:00,48.84,48.89,48.83,48.89,14871.0,37.9908,38.0297,37.983,38.0297,14871.0
2016-06-30 13:50:00,48.89,48.9,48.86,48.89,26079.0,38.0297,38.0375,38.0063,38.0297,26079.0
2016-06-30 13:55:00,48.88,48.88,48.79,48.84,24921.0,38.0219,38.0219,37.9519,37.9908,24921.0
2016-06-30 14:00:00,48.84,48.87,48.83,48.87,29484.0,37.9908,38.0141,37.983,38.0141,29484.0
2016-06-30 14:05:00,48.88,48.88,48.81,48.82,35490.0,38.0219,38.0219,37.9674,37.9752,35490.0
2016-06-30 14:10:00,48.82,48.84,48.78,48.79,37604.0,37.9752,37.9908,37.9441,37.9519,37604.0
2016-06-30 14:15:00,48.79,48.79,48.73,48.73,42140.0,37.9519,37.9519,37.9052,37.9052,42140.0
2016-06-30 14:20:00,48.73,48.77,48.73,48.74,49463.0,37.9052,37.9363,37.9052,37.913,49463.0
2016-06-30 14:25:00,48.73,48.74,48.65,48.66,20270.0,37.9052,37.913,37.843,37.8508,20270.0
2016-06-30 14:30:00,48.66,48.66,48.6,48.6,31460.0,37.8508,37.8508,37.8041,37.8041,31460.0
2016-06-30 14:35:00,48.6,48.63,48.53,48.54,32122.0,37.8041,37.8274,37.7496,37.7574,32122.0
2016-06-30 14:40:00,48.54,48.59,48.53,48.59,66366.0,37.7574,37.7963,37.7496,37.7963,66366.0
2016-06-30 14:45:00,48.59,48.67,48.58,48.65,59060.0,37.7963,37.8585,37.7885,37.843,59060.0
2016-06-30 14:50:00,48.66,48.7,48.66,48.67,39725.0,37.8508,37.8819,37.8508,37.8585,39725.0
2016-06-30 14:55:00,48.67,48.74,48.66,48.74,87868.0,37.8585,37.913,37.8508,37.913,87868.0
2016-06-30 15:00:00,48.74,48.81,48.7,48.72,61581.0,37.913,37.9674,37.8819,37.8974,61581.0
2016-06-30 15:05:00,48.71,48.77,48.7,48.77,42428.0,37.8897,37.9363,37.8819,37.9363,42428.0
2016-06-30 15:10:00,48.77,48.77,48.67,48.7,48344.0,37.9363,37.9363,37.8585,37.8819,48344.0
2016-06-30 15:15:00,48.71,48.75,48.67,48.75,68850.0,37.8897,37.9208,37.8585,37.9208,68850.0
2016-06-30 15:20:00,48.75,48.76,48.69,48.72,38807.0,37.9208,37.9286,37.8741,37.8974,38807.0
2016-06-30 15:25:00,48.71,48.8,48.7,48.8,47005.0,37.8897,37.9597,37.8819,37.9597,47005.0
2016-06-30 15:30:00,48.8,48.84,48.79,48.81,46378.0,37.9597,37.9908,37.9519,37.9674,46378.0
2016-06-30 15:35:00,48.82,48.84,48.79,48.82,61867.0,37.9752,37.9908,37.9519,37.9752,61867.0
2016-06-30 15:40:00,48.82,48.84,48.75,48.76,83175.0,37.9752,37.9908,37.9208,37.9286,83175.0
2016-06-30 15:45:00,48.76,48.91,48.76,48.9,103848.0,37.9286,38.0452,37.9286,38.0375,103848.0
2016-06-30 15:50:00,48.89,48.99,48.89,48.99,133619.0,38.0297,38.1075,38.0297,38.1075,133619.0
2016-06-30 15:55:00,48.99,49.07,48.95,49.04,286413.0,38.1075,38.1697,38.0763,38.1464,286413.0
2016-07-01 09:30:00,48.86,49.21,48.86,49.18,62636.0,38.0063,38.2786,38.0063,38.2553,62636.0
2016-07-01 09:35:00,49.22,49.25,49.12,49.23,15814.0,38.2864,38.3097,38.2086,38.2941,15814.0
2016-07-01 09:40:00,49.22,49.29,49.2,49.25,22308.0,38.2864,38.3408,38.2708,38.3097,22308.0
2016-07-01 09:45:00,49.25,49.29,49.24,49.25,11620.0,38.3097,38.3408,38.3019,38.3097,11620.0
2016-07-01 09:50:00,49.25,49.37,49.24,49.35,11749.0,38.3097,38.403,38.3019,38.3875,11749.0
2016-07-01 09:55:00,49.34,49.34,49.17,49.23,27925.0,38.3797,38.3797,38.2475,38.2941,27925.0
2016-07-01 10:00:00,49.25,49.34,49.18,49.19,128313.0,38.3097,38.3797,38.2553,38.263,128313.0
2016-07-01 10:05:00,49.18,49.2,49.07,49.09,17824.0,38.2553,38.2708,38.1697,38.1852,17824.0
2016-07-01 10:10:00,49.08,49.11,49.06,49.06,10844.0,38.1775,38.2008,38.1619,38.1619,10844.0
2016-07-01 10:15:00,49.05,49.06,48.99,49.01,12432.0,38.1541,38.1619,38.1075,38.123,12432.0
2016-07-01 10:20:00,49.02,49.15,49.02,49.14,16184.0,38.1308,38.2319,38.1308,38.2241,16184.0
2016-07-01 10:25:00,49.14,49.18,49.1,49.17,20212.0,38.2241,38.2553,38.193,38.2475,20212.0
2016-07-01 10:30:00,49.17,49.17,49.08,49.09,11884.0,38.2475,38.2475,38.1775,38.1852,11884.0
2016-07-01 10:35:00,49.09,49.09,48.95,48.98,32130.0,38.1852,38.1852,38.0763,38.0997,32130.0
2016-07-01 10:40:00,48.99,49.0,48.85,48.86,14331.0,38.1075,38.1152,37.9986,38.0063,14331.0
2016-07-01 10:45:00,48.86,48.86,48.78,48.78,32610.0,38.0063,38.0063,37.9441,37.9441,32610.0
2016-07-01 10:50:00,48.78,48.8,48.76,48.77,35540.0,37.9441,37.9597,37.9286,37.9363,35540.0
2016-07-01 10:55:00,48.78,48.8,48.73,48.73,42839.0,37.9441,37.9597,37.9052,37.9052,42839.0
2016-07-01 11:00:00,48.72,48.76,48.71,48.75,18024.0,37.8974,37.9286,37.8897,37.9208,18024.0
2016-07-01 11:05:00,48.74,48.76,48.62,48.64,24917.0,37.913,37.9286,37.8196,37.8352,24917.0
2016-07-01 11:10:00,48.64,48.65,48.61,48.65,27704.0,37.8352,37.843,37.8119,37.843,27704.0
2016-07-01 11:15:00,48.65,48.73,48.65,48.73,17189.0,37.843,37.9052,37.843,37.9052,17189.0
2016-07-01 11:20:00,48.72,48.74,48.69,48.7,38201.0,37.8974,37.913,37.8741,37.8819,38201.0
2016-07-01 11:25:00,48.7,48.77,48.69,48.77,30694.0,37.8819,37.9363,37.8741,37.9363,30694.0
2016-07-01 11:30:00,48.79,48.8,48.74,48.76,29667.0,37.9519,37.9597,37.913,37.9286,29667.0
2016-07-01 11:35:00,48.76,48.77,48.75,48.76,23108.0,37.9286,37.9363,37.9208,37.9286,23108.0
2016-07-01 11:40:00,48.76,48.76,48.72,48.74,23006.0,37.9286,37.9286,37.8974,37.913,23006.0
2016-07-01 11:45:00,48.73,48.75,48.72,48.75,19124.0,37.9052,37.9208,37.8974,37.9208,19124.0
2016-07-01 11:50:00,48.75,48.77,48.73,48.77,17771.0,37.9208,37.9363,37.9052,37.9363,17771.0
2016-07-01 11:55:00,48.77,48.79,48.74,48.74,34834.0,37.9363,37.9519,37.913,37.913,34834.0
2016-07-01 12:00:00,48.75,48.77,48.75,48.75,9733.0,37.9208,37.9363,37.9208,37.9208,9733.0
2016-07-01 12:05:00,48.75,48.76,48.73,48.73,14720.0,37.9208,37.9286,37.9052,37.9052,14720.0
2016-07-01 12:10:00,48.74,48.75,48.69,48.74,30955.0,37.913,37.9208,37.8741,37.913,30955.0
2016-07-01 12:15:00,48.74,48.74,48.73,48.73,17066.0,37.913,37.913,37.9052,37.9052,17066.0
2016-07-01 12:20:00,48.73,48.74,48.68,48.68,11774.0,37.9052,37.913,37.8663,37.8663,11774.0
2016-07-01 12:25:00,48.67,48.69,48.64,48.69,16460.0,37.8585,37.8741,37.8352,37.8741,16460.0
2016-07-01 12:30:00,48.68,48.75,48.68,48.74,10158.0,37.8663,37.9208,37.8663,37.913,10158.0
2016-07-01 12:35:00,48.74,48.76,48.7,48.71,20451.0,37.913,37.9286,37.8819,37.8897,20451.0
2016-07-01 12:40:00,48.7,48.75,48.69,48.75,17344.0,37.8819,37.9208,37.8741,37.9208,17344.0
2016-07-01 12:45:00,48.76,48.77,48.73,48.75,12609.0,37.9286,37.9363,37.9052,37.9208,12609.0
2016-07-01 12:50:00,48.75,48.76,48.68,48.69,23520.0,37.9208,37.9286,37.8663,37.8741,23520.0
2016-07-01 12:55:00,48.69,48.75,48.68,48.74,15799.0,37.8741,37.9208,37.8663,37.913,15799.0
2016-07-01 13:00:00,48.74,48.78,48.73,48.74,23133.0,37.913,37.9441,37.9052,37.913,23133.0
2016-07-01 13:05:00,48.75,48.75,48.73,48.73,10565.0,37.9208,37.9208,37.9052,37.9052,10565.0
2016-07-01 13:10:00,48.73,48.74,48.65,48.65,68728.0,37.9052,37.913,37.843,37.843,68728.0
2016-07-01 13:15:00,48.66,48.67,48.62,48.62,26674.0,37.8508,37.8585,37.8196,37.8196,26674.0
2016-07-01 13:20:00,48.62,48.62,48.59,48.6,10501.0,37.8196,37.8196,37.7963,37.8041,10501.0
2016-07-01 13:25:00,48.59,48.61,48.57,48.6,12202.0,37.7963,37.8119,37.7808,37.8041,12202.0
2016-07-01 13:30:00,48.61,48.61,48.55,48.58,29658.0,37.8119,37.8119,37.7652,37.7885,29658.0
2016-07-01 13:35:00,48.57,48.58,48.54,48.55,50048.0,37.7808,37.7885,37.7574,37.7652,50048.0
2016-07-01 13:40:00,48.55,48.55,48.52,48.54,12815.0,37.7652,37.7652,37.7419,37.7574,12815.0
2016-07-01 13:45:00,48.54,48.55,48.49,48.52,35864.0,37.7574,37.7652,37.7185,37.7419,35864.0
2016-07-01 13:50:00,48.52,48.53,48.51,48.52,15597.0,37.7419,37.7496,37.7341,37.7419,15597.0
2016-07-01 13:55:00,48.52,48.53,48.47,48.49,33423.0,37.7419,37.7496,37.703,37.7185,33423.0
2016-07-01 14:00:00,48.49,48.52,48.49,48.52,14448.0,37.7185,37.7419,37.7185,37.7419,14448.0
2016-07-01 14:05:00,48.51,48.52,48.5,48.52,16972.0,37.7341,37.7419,37.7263,37.7419,16972.0
2016-07-01 14:10:00,48.52,48.56,48.51,48.56,25469.0,37.7419,37.773,37.7341,37.773,25469.0
2016-07-01 14:15:00,48.56,48.58,48.55,48.57,10771.0,37.773,37.7885,37.7652,37.7808,10771.0
2016-07-01 14:20:00,48.57,48.58,48.53,48.53,21003.0,37.7808,37.7885,37.7496,37.7496,21003.0
2016-07-01 14:25:00,48.54,48.56,48.52,48.56,27799.0,37.7574,37.773,37.7419,37.773,27799.0
2016-07-01 14:30:00,48.57,48.58,48.54,48.55,16215.0,37.7808,37.7885,37.7574,37.7652,16215.0
2016-07-01 14:35:00,48.56,48.58,48.54,48.55,16262.0,37.773,37.7885,37.7574,37.7652,16262.0
2016-07-01 14:40:00,48.56,48.57,48.54,48.56,23837.0,37.773,37.7808,37.7574,37.773,23837.0
2016-07-01 14:45:00,48.55,48.57,48.53,48.56,24228.0,37.7652,37.7808,37.7496,37.773,24228.0
2016-07-01 14:50:00,48.56,48.57,48.52,48.53,18525.0,37.773,37.7808,37.7419,37.7496,18525.0
2016-07-01 14:55:00,48.53,48.54,48.51,48.53,14397.0,37.7496,37.7574,37.7341,37.7496,14397.0
2016-07-01 15:00:00,48.53,48.59,48.53,48.59,17560.0,37.7496,37.7963,37.7496,37.7963,17560.0
2016-07-01 15:05:00,48.58,48.69,48.57,48.68,37505.0,37.7885,37.8741,37.7808,37.8663,37505.0
2016-07-01 15:10:00,48.68,48.71,48.67,48.7,46433.0,37.8663,37.8897,37.8585,37.8819,46433.0
2016-07-01 15:15:00,48.71,48.73,48.69,48.72,36155.0,37.8897,37.9052,37.8741,37.8974,36155.0
2016-07-01 15:20:00,48.71,48.74,48.71,48.73,29436.0,37.8897,37.913,37.8897,37.9052,29436.0
2016-07-01 15:25:00,48.73,48.78,48.73,48.77,35620.0,37.9052,37.9441,37.9052,37.9363,35620.0
2016-07-01 15:30:00,48.77,48.8,48.75,48.78,41667.0,37.9363,37.9597,37.9208,37.9441,41667.0
2016-07-01 15:35:00,48.78,48.8,48.7,48.71,43550.0,37.9441,37.9597,37.8819,37.8897,43550.0
2016-07-01 15:40:00,48.72,48.79,48.69,48.77,38963.0,37.8974,37.9519,37.8741,37.9363,38963.0
2016-07-01 15:45:00,48.77,48.79,48.75,48.78,39571.0,37.9363,37.9519,37.9208,37.9441,39571.0
2016-07-01 15:50:00,48.78,48.79,48.71,48.72,83229.0,37.9441,37.9519,37.8897,37.8974,83229.0
2016-07-01 15:55:00,48.72,48.78,48.71,48.72,152691.0,37.8974,37.9441,37.8897,37.8974,152691.0
2016-07-05 09:30:00,48.74,49.0,48.6,48.94,57857.0,37.913,38.1152,37.8041,38.0686,57857.0
2016-07-05 09:35:00,48.94,48.94,48.83,48.85,20551.0,38.0686,38.0686,37.983,37.9986,20551.0
2016-07-05 09:40:00,48.83,48.85,48.79,48.85,42958.0,37.983,37.9986,37.9519,37.9986,42958.0
2016-07-05 09:45:00,48.86,48.89,48.82,48.89,26278.0,38.0063,38.0297,37.9752,38.0297,26278.0
2016-07-05 09:50:00,48.89,48.89,48.8,48.81,33711.0,38.0297,38.0297,37.9597,37.9674,33711.0
2016-07-05 09:55:00,48.81,48.82,48.66,48.68,50917.0,37.9674,37.9752,37.8508,37.8663,50917.0
2016-07-05 10:00:00,48.69,48.69,48.55,48.64,30941.0,37.8741,37.8741,37.7652,37.8352,30941.0
2016-07-05 10:05:00,48.63,48.76,48.6,48.76,17157.0,37.8274,37.9286,37.8041,37.9286,17157.0
2016-07-05 10:10:00,48.76,48.92,48.76,48.92,18886.0,37.9286,38.053,37.9286,38.053,18886.0
2016-07-05 10:15:00,48.92,48.96,48.9,48.91,17942.0,38.053,38.0841,38.0375,38.0452,17942.0
2016-07-05 10:20:00,48.9,48.99,48.9,48.95,17266.0,38.0375,38.1075,38.0375,38.0763,17266.0
2016-07-05 10:25:00,48.95,48.98,48.94,48.98,14834.0,38.0763,38.0997,38.0686,38.0997,14834.0
2016-07-05 10:30:00,48.98,49.08,48.97,49.08,54995.0,38.0997,38.1775,38.0919,38.1775,54995.0
2016-07-05 10:35:00,49.07,49.07,48.98,49.05,30212.0,38.1697,38.1697,38.0997,38.1541,30212.0
2016-07-05 10:40:00,49.05,49.1,49.02,49.06,50768.0,38.1541,38.193,38.1308,38.1619,50768.0
2016-07-05 10:45:00,49.06,49.13,49.02,49.1,47404.0,38.1619,38.2164,38.1308,38.193,47404.0
2016-07-05 10:50:00,49.1,49.16,49.09,49.13,26398.0,38.193,38.2397,38.1852,38.2164,26398.0
2016-07-05 10:55:00,49.13,49.15,49.04,49.1,44587.0,38.2164,38.2319,38.1464,38.193,44587.0
2016-07-05 11:00:00,49.1,49.13,49.07,49.11,53578.0,38.193,38.2164,38.1697,38.2008,53578.0
2016-07-05 11:05:00,49.12,49.15,49.1,49.14,26100.0,38.2086,38.2319,38.193,38.2241,26100.0
2016-07-05 11:10:00,49.14,49.14,49.07,49.11,28527.0,38.2241,38.2241,38.1697,38.2008,28527.0
2016-07-05 11:15:00,49.12,49.23,49.12,49.18,48555.0,38.2086,38.2941,38.2086,38.2553,48555.0
2016-07-05 11:20:00,49.19,49.2,49.16,49.19,20038.0,38.263,38.2708,38.2397,38.263,20038.0
2016-07-05 11:25:00,49.18,49.18,49.12,49.13,19518.0,38.2553,38.2553,38.2086,38.2164,19518.0
2016-07-05 11:30:00,49.13,49.13,49.12,49.12,22336.0,38.2164,38.2164,38.2086,38.2086,22336.0
2016-07-05 11:35:00,49.12,49.13,49.11,49.12,18161.0,38.2086,38.2164,38.2008,38.2086,18161.0
2016-07-05 11:40:00,49.12,49.14,49.08,49.13,15858.0,38.2086,38.2241,38.1775,38.2164,15858.0
2016-07-05 11:45:00,49.13,49.13,49.07,49.08,32572.0,38.2164,38.2164,38.1697,38.1775,32572.0
2016-07-05 11:50:00,49.09,49.11,49.07,49.1,29474.0,38.1852,38.2008,38.1697,38.193,29474.0
2016-07-05 11:55:00,49.1,49.16,49.07,49.16,25950.0,38.193,38.2397,38.1697,38.2397,25950.0
2016-07-05 12:00:00,49.17,49.18,49.13,49.17,23488.0,38.2475,38.2553,38.2164,38.2475,23488.0
2016-07-05 12:05:00,49.16,49.17,49.1,49.13,34288.0,38.2397,38.2475,38.193,38.2164,34288.0
2016-07-05 12:10:00,49.12,49.18,49.12,49.17,16012.0,38.2086,38.2553,38.2086,38.2475,16012.0
2016-07-05 12:15:00,49.17,49.23,49.17,49.22,16948.0,38.2475,38.2941,38.2475,38.2864,16948.0
2016-07-05 12:20:00,49.21,49.3,49.21,49.29,14444.0,38.2786,38.3486,38.2786,38.3408,14444.0
2016-07-05 12:25:00,49.3,49.36,49.29,49.36,27342.0,38.3486,38.3953,38.3408,38.3953,27342.0
2016-07-05 12:30:00,49.36,49.36,49.33,49.35,41095.0,38.3953,38.3953,38.3719,38.3875,41095.0
2016-07-05 12:35:00,49.34,49.35,49.33,49.34,19776.0,38.3797,38.3875,38.3719,38.3797,19776.0
2016-07-05 12:40:00,49.34,49.39,49.34,49.39,22329.0,38.3797,38.4186,38.3797,38.4186,22329.0
2016-07-05 12:45:00,49.39,49.39,49.35,49.38,15729.0,38.4186,38.4186,38.3875,38.4108,15729.0
2016-07-05 12:50:00,49.38,49.39,49.32,49.36,26717.0,38.4108,38.4186,38.3642,38.3953,26717.0
2016-07-05 12:55:00,49.36,49.42,49.36,49.42,20502.0,38.3953,38.4419,38.3953,38.4419,20502.0
2016-07-05 13:00:00,49.41,49.42,49.35,49.38,26632.0,38.4342,38.4419,38.3875,38.4108,26632.0
2016-07-05 13:05:00,49.38,49.39,49.34,49.39,18166.0,38.4108,38.4186,38.3797,38.4186,18166.0
2016-07-05 13:10:00,49.38,49.43,49.38,49.43,10696.0,38.4108,38.4497,38.4108,38.4497,10696.0
2016-07-05 13:15:00,49.43,49.46,49.42,49.45,32624.0,38.4497,38.4731,38.4419,38.4653,32624.0
2016-07-05 13:20:00,49.46,49.46,49.44,49.44,15505.0,38.4731,38.4731,38.4575,38.4575,15505.0
2016-07-05 13:25:00,49.44,49.5,49.44,49.5,16885.0,38.4575,38.5042,38.4575,38.5042,16885.0
2016-07-05 13:30:00,49.49,49.5,49.45,49.46,27821.0,38.4964,38.5042,38.4653,38.4731,27821.0
2016-07-05 13:35:00,49.47,49.47,49.44,49.45,25131.0,38.4808,38.4808,38.4575,38.4653,25131.0
2016-07-05 13:40:00,49.45,49.47,49.43,49.43,24533.0,38.4653,38.4808,38.4497,38.4497,24533.0
2016-07-05 13:45:00,49.43,49.43,49.38,49.41,31941.0,38.4497,38.4497,38.4108,38.4342,31941.0
2016-07-05 13:50:00,49.41,49.42,49.39,49.39,14977.0,38.4342,38.4419,38.4186,38.4186,14977.0
2016-07-05 13:55:00,49.39,49.45,49.39,49.45,11423.0,38.4186,38.4653,38.4186,38.4653,11423.0
2016-07-05 14:00:00,49.45,49.53,49.43,49.52,46568.0,38.4653,38.5275,38.4497,38.5197,46568.0
2016-07-05 14:05:00,49.52,49.57,49.51,49.57,33181.0,38.5197,38.5586,38.5119,38.5586,33181.0
2016-07-05 14:10:00,49.57,49.64,49.56,49.63,41161.0,38.5586,38.6131,38.5508,38.6053,41161.0
2016-07-05 14:15:00,49.64,49.69,49.63,49.64,30210.0,38.6131,38.652,38.6053,38.6131,30210.0
2016-07-05 14:20:00,49.65,49.67,49.64,49.65,46057.0,38.6208,38.6364,38.6131,38.6208,46057.0
2016-07-05 14:25:00,49.65,49.65,49.6,49.63,20185.0,38.6208,38.6208,38.582,38.6053,20185.0
2016-07-05 14:30:00,49.63,49.64,49.62,49.63,15784.0,38.6053,38.6131,38.5975,38.6053,15784.0
2016-07-05 14:35:00,49.63,49.68,49.63,49.63,50548.0,38.6053,38.6442,38.6053,38.6053,50548.0
2016-07-05 14:40:00,49.64,49.64,49.57,49.57,46735.0,38.6131,38.6131,38.5586,38.5586,46735.0
2016-07-05 14:45:00,49.57,49.58,49.5,49.51,21817.0,38.5586,38.5664,38.5042,38.5119,21817.0
2016-07-05 14:50:00,49.51,49.54,49.48,49.53,18946.0,38.5119,38.5353,38.4886,38.5275,18946.0
2016-07-05 14:55:00,49.52,49.57,49.51,49.56,12088.0,38.5197,38.5586,38.5119,38.5508,12088.0
2016-07-05 15:00:00,49.56,49.57,49.54,49.55,27784.0,38.5508,38.5586,38.5353,38.5431,27784.0
2016-07-05 15:05:00,49.55,49.56,49.51,49.54,24207.0,38.5431,38.5508,38.5119,38.5353,24207.0
2016-07-05 15:10:00,49.54,49.59,49.54,49.59,55060.0,38.5353,38.5742,38.5353,38.5742,55060.0
2016-07-05 15:15:00,49.58,49.64,49.56,49.64,63263.0,38.5664,38.6131,38.5508,38.6131,63263.0
2016-07-05 15:20:00,49.64,49.64,49.6,49.62,37565.0,38.6131,38.6131,38.582,38.5975,37565.0
2016-07-05 15:25:00,49.61,49.63,49.58,49.59,61247.0,38.5897,38.6053,38.5664,38.5742,61247.0
2016-07-05 15:30:00,49.59,49.61,49.56,49.56,67331.0,38.5742,38.5897,38.5508,38.5508,67331.0
2016-07-05 15:35:00,49.57,49.57,49.52,49.53,49756.0,38.5586,38.5586,38.5197,38.5275,49756.0
2016-07-05 15:40:00,49.53,49.53,49.49,49.52,220170.0,38.5275,38.5275,38.4964,38.5197,220170.0
2016-07-05 15:45:00,49.52,49.56,49.49,49.55,87242.0,38.5197,38.5508,38.4964,38.5431,87242.0
2016-07-05 15:50:00,49.55,49.56,49.51,49.54,114942.0,38.5431,38.5508,38.5119,38.5353,114942.0
2016-07-05 15:55:00,49.54,49.58,49.48,49.54,242698.0,38.5353,38.5664,38.4886,38.5353,242698.0
2016-07-06 09:30:00,49.4,49.62,49.25,49.38,51688.0,38.4264,38.5975,38.3097,38.4108,51688.0
2016-07-06 09:35:00,49.34,49.37,49.2,49.22,26489.0,38.3797,38.403,38.2708,38.2864,26489.0
2016-07-06 09:40:00,49.25,49.27,49.13,49.25,148041.0,38.3097,38.3253,38.2164,38.3097,148041.0
2016-07-06 09:45:00,49.23,49.25,49.2,49.22,14052.0,38.2941,38.3097,38.2708,38.2864,14052.0
2016-07-06 09:50:00,49.22,49.23,49.1,49.14,33556.0,38.2864,38.2941,38.193,38.2241,33556.0
2016-07-06 09:55:00,49.13,49.2,49.13,49.16,16612.0,38.2164,38.2708,38.2164,38.2397,16612.0
2016-07-06 10:00:00,49.18,49.3,49.17,49.23,64797.0,38.2553,38.3486,38.2475,38.2941,64797.0
2016-07-06 10:05:00,49.24,49.25,49.16,49.18,67224.0,38.3019,38.3097,38.2397,38.2553,67224.0
2016-07-06 10:10:00,49.17,49.21,49.15,49.21,27754.0,38.2475,38.2786,38.2319,38.2786,27754.0
2016-07-06 10:15:00,49.2,49.22,49.16,49.21,46108.0,38.2708,38.2864,38.2397,38.2786,46108.0
2016-07-06 10:20:00,49.21,49.28,49.21,49.27,55128.0,38.2786,38.333,38.2786,38.3253,55128.0
2016-07-06 10:25:00,49.26,49.28,49.21,49.25,44283.0,38.3175,38.333,38.2786,38.3097,44283.0
2016-07-06 10:30:00,49.24,49.25,49.06,49.06,44253.0,38.3019,38.3097,38.1619,38.1619,44253.0
2016-07-06 10:35:00,49.06,49.08,49.02,49.06,28391.0,38.1619,38.1775,38.1308,38.1619,28391.0
2016-07-06 10:40:00,49.07,49.09,49.05,49.09,24835.0,38.1697,38.1852,38.1541,38.1852,24835.0
2016-07-06 10:45:00,49.09,49.1,49.06,49.08,46180.0,38.1852,38.193,38.1619,38.1775,46180.0
2016-07-06 10:50:00,49.08,49.13,49.07,49.13,43692.0,38.1775,38.2164,38.1697,38.2164,43692.0
2016-07-06 10:55:00,49.13,49.13,49.08,49.12,23764.0,38.2164,38.2164,38.1775,38.2086,23764.0
2016-07-06 11:00:00,49.13,49.18,49.13,49.17,15317.0,38.2164,38.2553,38.2164,38.2475,15317.0
2016-07-06 11:05:00,49.18,49.21,49.14,49.16,53283.0,38.2553,38.2786,38.2241,38.2397,53283.0
2016-07-06 11:10:00,49.16,49.21,49.13,49.15,28004.0,38.2397,38.2786,38.2164,38.2319,28004.0
2016-07-06 11:15:00,49.15,49.24,49.15,49.23,171815.0,38.2319,38.3019,38.2319,38.2941,171815.0
2016-07-06 11:20:00,49.22,49.25,49.16,49.19,33587.0,38.2864,38.3097,38.2397,38.263,33587.0
2016-07-06 11:25:00,49.19,49.21,49.15,49.16,20452.0,38.263,38.2786,38.2319,38.2397,20452.0
2016-07-06 11:30:00,49.16,49.18,49.04,49.06,95197.0,38.2397,38.2553,38.1464,38.1619,95197.0
2016-07-06 11:35:00,49.06,49.11,49.05,49.1,21366.0,38.1619,38.2008,38.1541,38.193,21366.0
2016-07-06 11:40:00,49.1,49.11,49.02,49.05,12715.0,38.193,38.2008,38.1308,38.1541,12715.0
2016-07-06 11:45:00,49.04,49.04,48.95,48.97,31734.0,38.1464,38.1464,38.0763,38.0919,31734.0
2016-07-06 11:50:00,48.96,49.0,48.9,48.99,23506.0,38.0841,38.1152,38.0375,38.1075,23506.0
2016-07-06 11:55:00,48.99,49.04,48.99,49.02,17614.0,38.1075,38.1464,38.1075,38.1308,17614.0
2016-07-06 12:00:00,49.02,49.15,49.02,49.14,12732.0,38.1308,38.2319,38.1308,38.2241,12732.0
2016-07-06 12:05:00,49.14,49.15,49.11,49.14,12418.0,38.2241,38.2319,38.2008,38.2241,12418.0
2016-07-06 12:10:00,49.14,49.17,49.05,49.05,66149.0,38.2241,38.2475,38.1541,38.1541,66149.0
2016-07-06 12:15:00,49.05,49.07,49.0,49.03,29983.0,38.1541,38.1697,38.1152,38.1386,29983.0
2016-07-06 12:20:00,49.03,49.06,49.02,49.02,12080.0,38.1386,38.1619,38.1308,38.1308,12080.0
2016-07-06 12:25:00,49.02,49.04,49.0,49.03,15442.0,38.1308,38.1464,38.1152,38.1386,15442.0
2016-07-06 12:30:00,49.03,49.07,49.02,49.07,16051.0,38.1386,38.1697,38.1308,38.1697,16051.0
2016-07-06 12:35:00,49.07,49.11,49.06,49.07,20093.0,38.1697,38.2008,38.1619,38.1697,20093.0
2016-07-06 12:40:00,49.07,49.11,49.07,49.1,8551.0,38.1697,38.2008,38.1697,38.193,8551.0
2016-07-06 12:45:00,49.1,49.1,49.07,49.07,10389.0,38.193,38.193,38.1697,38.1697,10389.0
2016-07-06 12:50:00,49.07,49.11,49.06,49.09,13033.0,38.1697,38.2008,38.1619,38.1852,13033.0
2016-07-06 12:55:00,49.09,49.12,49.09,49.11,14659.0,38.1852,38.2086,38.1852,38.2008,14659.0
2016-07-06 13:00:00,49.11,49.18,49.11,49.18,13422.0,38.2008,38.2553,38.2008,38.2553,13422.0
2016-07-06 13:05:00,49.18,49.19,49.15,49.16,13635.0,38.2553,38.263,38.2319,38.2397,13635.0
2016-07-06 13:10:00,49.16,49.16,49.11,49.11,7244.0,38.2397,38.2397,38.2008,38.2008,7244.0
2016-07-06 13:15:00,49.12,49.18,49.11,49.17,26868.0,38.2086,38.2553,38.2008,38.2475,26868.0
2016-07-06 13:20:00,49.17,49.18,49.14,49.15,20507.0,38.2475,38.2553,38.2241,38.2319,20507.0
2016-07-06 13:25:00,49.16,49.16,49.15,49.16,3719.0,38.2397,38.2397,38.2319,38.2397,3719.0
2016-07-06 13:30:00,49.16,49.2,49.15,49.19,13445.0,38.2397,38.2708,38.2319,38.263,13445.0
2016-07-06 13:35:00,49.18,49.2,49.17,49.18,17211.0,38.2553,38.2708,38.2475,38.2553,17211.0
2016-07-06 13:40:00,49.17,49.18,49.15,49.16,6767.0,38.2475,38.2553,38.2319,38.2397,6767.0
2016-07-06 13:45:00,49.16,49.16,49.14,49.16,25029.0,38.2397,38.2397,38.2241,38.2397,25029.0
2016-07-06 13:50:00,49.16,49.2,49.15,49.17,13759.0,38.2397,38.2708,38.2319,38.2475,13759.0
2016-07-06 13:55:00,49.18,49.18,49.14,49.16,13049.0,38.2553,38.2553,38.2241,38.2397,13049.0
2016-07-06 14:00:00,49.16,49.27,49.16,49.23,26646.0,38.2397,38.3253,38.2397,38.2941,26646.0
2016-07-06 14:05:00,49.23,49.24,49.19,49.2,27515.0,38.2941,38.3019,38.263,38.2708,27515.0
2016-07-06 14:10:00,49.2,49.21,49.14,49.15,15927.0,38.2708,38.2786,38.2241,38.2319,15927.0
2016-07-06 14:15:00,49.15,49.21,49.12,49.21,13684.0,38.2319,38.2786,38.2086,38.2786,13684.0
2016-07-06 14:20:00,49.23,49.23,49.19,49.2,10578.0,38.2941,38.2941,38.263,38.2708,10578.0
2016-07-06 14:25:00,49.2,49.22,49.19,49.21,9589.0,38.2708,38.2864,38.263,38.2786,9589.0
2016-07-06 14:30:00,49.21,49.25,49.21,49.23,21911.0,38.2786,38.3097,38.2786,38.2941,21911.0
2016-07-06 14:35:00,49.22,49.28,49.22,49.28,17738.0,38.2864,38.333,38.2864,38.333,17738.0
2016-07-06 14:40:00,49.28,49.28,49.19,49.2,23151.0,38.333,38.333,38.263,38.2708,23151.0
2016-07-06 14:45:00,49.21,49.22,49.12,49.13,14520.0,38.2786,38.2864,38.2086,38.2164,14520.0
2016-07-06 14:50:00,49.13,49.17,49.1,49.17,17197.0,38.2164,38.2475,38.193,38.2475,17197.0
2016-07-06 14:55:00,49.18,49.2,49.17,49.19,17390.0,38.2553,38.2708,38.2475,38.263,17390.0
2016-07-06 15:00:00,49.2,49.21,49.16,49.18,57500.0,38.2708,38.2786,38.2397,38.2553,57500.0
2016-07-06 15:05:00,49.18,49.19,49.16,49.19,28861.0,38.2553,38.263,38.2397,38.263,28861.0
2016-07-06 15:10:00,49.19,49.23,49.17,49.23,35491.0,38.263,38.2941,38.2475,38.2941,35491.0
2016-07-06 15:15:00,49.23,49.26,49.22,49.25,54650.0,38.2941,38.3175,38.2864,38.3097,54650.0
2016-07-06 15:20:00,49.25,49.25,49.2,49.22,25891.0,38.3097,38.3097,38.2708,38.2864,25891.0
2016-07-06 15:25:00,49.21,49.25,49.19,49.25,27751.0,38.2786,38.3097,38.263,38.3097,27751.0
2016-07-06 15:30:00,49.24,49.27,49.23,49.23,33644.0,38.3019,38.3253,38.2941,38.2941,33644.0
2016-07-06 15:35:00,49.23,49.3,49.23,49.29,30271.0,38.2941,38.3486,38.2941,38.3408,30271.0
2016-07-06 15:40:00,49.29,49.34,49.29,49.31,41813.0,38.3408,38.3797,38.3408,38.3564,41813.0
2016-07-06 15:45:00,49.31,49.34,49.28,49.28,50616.0,38.3564,38.3797,38.333,38.333,50616.0
2016-07-06 15:50:00,49.28,49.33,49.27,49.33,101032.0,38.333,38.3719,38.3253,38.3719,101032.0
2016-07-06 15:55:00,49.32,49.38,49.32,49.36,153810.0,38.3642,38.4108,38.3642,38.3953,153810.0
2016-07-07 09:30:00,49.29,49.36,49.0,49.12,47217.0,38.3408,38.3953,38.1152,38.2086,47217.0
2016-07-07 09:35:00,49.1,49.2,49.07,49.08,13739.0,38.193,38.2708,38.1697,38.1775,13739.0
2016-07-07 09:40:00,49.1,49.1,48.87,48.87,224644.0,38.193,38.193,38.0141,38.0141,224644.0
2016-07-07 09:45:00,48.89,48.97,48.89,48.97,15621.0,38.0297,38.0919,38.0297,38.0919,15621.0
2016-07-07 09:50:00,48.98,49.05,48.95,49.03,11712.0,38.0997,38.1541,38.0763,38.1386,11712.0
2016-07-07 09:55:00,49.03,49.04,48.97,48.97,15345.0,38.1386,38.1464,38.0919,38.0919,15345.0
2016-07-07 10:00:00,48.97,49.0,48.93,48.94,17539.0,38.0919,38.1152,38.0608,38.0686,17539.0
2016-07-07 10:05:00,48.95,48.98,48.9,48.9,124263.0,38.0763,38.0997,38.0375,38.0375,124263.0
2016-07-07 10:10:00,48.89,48.89,48.78,48.79,16095.0,38.0297,38.0297,37.9441,37.9519,16095.0
2016-07-07 10:15:00,48.78,48.81,48.75,48.76,7653.0,37.9441,37.9674,37.9208,37.9286,7653.0
2016-07-07 10:20:00,48.77,48.77,48.64,48.68,14611.0,37.9363,37.9363,37.8352,37.8663,14611.0
2016-07-07 10:25:00,48.66,48.76,48.66,48.76,26646.0,37.8508,37.9286,37.8508,37.9286,26646.0
2016-07-07 10:30:00,48.77,48.8,48.68,48.7,25381.0,37.9363,37.9597,37.8663,37.8819,25381.0
2016-07-07 10:35:00,48.69,48.7,48.68,48.7,11344.0,37.8741,37.8819,37.8663,37.8819,11344.0
2016-07-07 10:40:00,48.69,48.7,48.68,48.7,10804.0,37.8741,37.8819,37.8663,37.8819,10804.0
2016-07-07 10:45:00,48.69,48.74,48.62,48.74,28506.0,37.8741,37.913,37.8196,37.913,28506.0
2016-07-07 10:50:00,48.74,48.82,48.73,48.77,26890.0,37.913,37.9752,37.9052,37.9363,26890.0
2016-07-07 10:55:00,48.77,48.77,48.64,48.64,16041.0,37.9363,37.9363,37.8352,37.8352,16041.0
2016-07-07 11:00:00,48.64,48.74,48.61,48.73,24466.0,37.8352,37.913,37.8119,37.9052,24466.0
2016-07-07 11:05:00,48.73,48.76,48.71,48.76,10089.0,37.9052,37.9286,37.8897,37.9286,10089.0
2016-07-07 11:10:00,48.76,48.76,48.68,48.7,26218.0,37.9286,37.9286,37.8663,37.8819,26218.0
2016-07-07 11:15:00,48.7,48.71,48.63,48.66,18017.0,37.8819,37.8897,37.8274,37.8508,18017.0
2016-07-07 11:20:00,48.66,48.68,48.61,48.65,13770.0,37.8508,37.8663,37.8119,37.843,13770.0
2016-07-07 11:25:00,48.65,48.67,48.62,48.66,16164.0,37.843,37.8585,37.8196,37.8508,16164.0
2016-07-07 11:30:00,48.65,48.65,48.57,48.6,14441.0,37.843,37.843,37.7808,37.8041,14441.0
2016-07-07 11:35:00,48.62,48.66,48.62,48.65,29321.0,37.8196,37.8508,37.8196,37.843,29321.0
2016-07-07 11:40:00,48.66,48.67,48.62,48.64,15639.0,37.8508,37.8585,37.8196,37.8352,15639.0
2016-07-07 11:45:00,48.65,48.69,48.64,48.65,12408.0,37.843,37.8741,37.8352,37.843,12408.0
2016-07-07 11:50:00,48.65,48.66,48.59,48.6,32206.0,37.843,37.8508,37.7963,37.8041,32206.0
2016-07-07 11:55:00,48.59,48.61,48.57,48.59,34116.0,37.7963,37.8119,37.7808,37.7963,34116.0
2016-07-07 12:00:00,48.6,48.65,48.59,48.65,15822.0,37.8041,37.843,37.7963,37.843,15822.0
2016-07-07 12:05:00,48.63,48.64,48.6,48.62,19972.0,37.8274,37.8352,37.8041,37.8196,19972.0
2016-07-07 12:10:00,48.61,48.69,48.61,48.68,7219.0,37.8119,37.8741,37.8119,37.8663,7219.0
2016-07-07 12:15:00,48.68,48.7,48.68,48.68,9857.0,37.8663,37.8819,37.8663,37.8663,9857.0
2016-07-07 12:20:00,48.69,48.72,48.68,48.68,20752.0,37.8741,37.8974,37.8663,37.8663,20752.0
2016-07-07 12:25:00,48.67,48.67,48.63,48.67,19730.0,37.8585,37.8585,37.8274,37.8585,19730.0
2016-07-07 12:30:00,48.67,48.68,48.66,48.66,10177.0,37.8585,37.8663,37.8508,37.8508,10177.0
2016-07-07 12:35:00,48.66,48.68,48.66,48.66,9747.0,37.8508,37.8663,37.8508,37.8508,9747.0
2016-07-07 12:40:00,48.67,48.68,48.61,48.61,17070.0,37.8585,37.8663,37.8119,37.8119,17070.0
2016-07-07 12:45:00,48.6,48.62,48.58,48.59,12777.0,37.8041,37.8196,37.7885,37.7963,12777.0
2016-07-07 12:50:00,48.58,48.58,48.54,48.54,14189.0,37.7885,37.7885,37.7574,37.7574,14189.0
2016-07-07 12:55:00,48.53,48.57,48.47,48.48,24524.0,37.7496,37.7808,37.703,37.7107,24524.0
2016-07-07 13:00:00,48.48,48.51,48.46,48.47,11700.0,37.7107,37.7341,37.6952,37.703,11700.0
2016-07-07 13:05:00,48.47,48.53,48.47,48.53,11810.0,37.703,37.7496,37.703,37.7496,11810.0
2016-07-07 13:10:00,48.53,48.54,48.5,48.52,9011.0,37.7496,37.7574,37.7263,37.7419,9011.0
2016-07-07 13:15:00,48.52,48.54,48.51,48.54,8600.0,37.7419,37.7574,37.7341,37.7574,8600.0
2016-07-07 13:20:00,48.53,48.59,48.52,48.59,14783.0,37.7496,37.7963,37.7419,37.7963,14783.0
2016-07-07 13:25:00,48.6,48.63,48.56,48.57,13380.0,37.8041,37.8274,37.773,37.7808,13380.0
2016-07-07 13:30:00,48.57,48.62,48.56,48.62,7706.0,37.7808,37.8196,37.773,37.8196,7706.0
2016-07-07 13:35:00,48.62,48.65,48.62,48.62,9268.0,37.8196,37.843,37.8196,37.8196,9268.0
2016-07-07 13:40:00,48.62,48.7,48.6,48.69,10220.0,37.8196,37.8819,37.8041,37.8741,10220.0
2016-07-07 13:45:00,48.68,48.69,48.64,48.66,7523.0,37.8663,37.8741,37.8352,37.8508,7523.0
2016-07-07 13:50:00,48.65,48.66,48.62,48.66,61739.0,37.843,37.8508,37.8196,37.8508,61739.0
2016-07-07 13:55:00,48.65,48.68,48.64,48.68,14702.0,37.843,37.8663,37.8352,37.8663,14702.0
2016-07-07 14:00:00,48.69,48.74,48.66,48.72,12762.0,37.8741,37.913,37.8508,37.8974,12762.0
2016-07-07 14:05:00,48.72,48.72,48.67,48.69,21044.0,37.8974,37.8974,37.8585,37.8741,21044.0
2016-07-07 14:10:00,48.68,48.68,48.58,48.6,11980.0,37.8663,37.8663,37.7885,37.8041,11980.0
2016-07-07 14:15:00,48.6,48.62,48.59,48.6,16042.0,37.8041,37.8196,37.7963,37.8041,16042.0
2016-07-07 14:20:00,48.59,48.6,48.57,48.58,13895.0,37.7963,37.8041,37.7808,37.7885,13895.0
2016-07-07 14:25:00,48.57,48.62,48.56,48.57,12744.0,37.7808,37.8196,37.773,37.7808,12744.0
2016-07-07 14:30:00,48.58,48.61,48.53,48.53,16014.0,37.7885,37.8119,37.7496,37.7496,16014.0
2016-07-07 14:35:00,48.53,48.58,48.51,48.58,11152.0,37.7496,37.7885,37.7341,37.7885,11152.0
2016-07-07 14:40:00,48.58,48.58,48.53,48.55,12921.0,37.7885,37.7885,37.7496,37.7652,12921.0
2016-07-07 14:45:00,48.55,48.57,48.54,48.56,9287.0,37.7652,37.7808,37.7574,37.773,9287.0
2016-07-07 14:50:00,48.56,48.61,48.54,48.61,14974.0,37.773,37.8119,37.7574,37.8119,14974.0
2016-07-07 14:55:00,48.61,48.61,48.52,48.55,14796.0,37.8119,37.8119,37.7419,37.7652,14796.0
2016-07-07 15:00:00,48.56,48.62,48.52,48.62,18410.0,37.773,37.8196,37.7419,37.8196,18410.0
2016-07-07 15:05:00,48.62,48.63,48.59,48.62,11406.0,37.8196,37.8274,37.7963,37.8196,11406.0
2016-07-07 15:10:00,48.63,48.63,48.6,48.61,11514.0,37.8274,37.8274,37.8041,37.8119,11514.0
2016-07-07 15:15:00,48.6,48.61,48.56,48.61,17354.0,37.8041,37.8119,37.773,37.8119,17354.0
2016-07-07 15:20:00,48.61,48.62,48.57,48.59,23250.0,37.8119,37.8196,37.7808,37.7963,23250.0
2016-07-07 15:25:00,48.59,48.61,48.58,48.61,18795.0,37.7963,37.8119,37.7885,37.8119,18795.0
2016-07-07 15:30:00,48.62,48.67,48.6,48.65,16677.0,37.8196,37.8585,37.8041,37.843,16677.0
2016-07-07 15:35:00,48.65,48.68,48.64,48.66,22793.0,37.843,37.8663,37.8352,37.8508,22793.0
2016-07-07 15:40:00,48.67,48.69,48.64,48.65,31052.0,37.8585,37.8741,37.8352,37.843,31052.0
2016-07-07 15:45:00,48.66,48.71,48.66,48.67,35908.0,37.8508,37.8897,37.8508,37.8585,35908.0
2016-07-07 15:50:00,48.67,48.7,48.66,48.7,50989.0,37.8585,37.8819,37.8508,37.8819,50989.0
2016-07-07 15:55:00,48.7,48.76,48.68,48.74,143070.0,37.8819,37.9286,37.8663,37.913,143070.0
2016-07-08 09:30:00,49.23,49.6,49.23,49.27,51707.0,38.2941,38.582,38.2941,38.3253,51707.0
2016-07-08 09:35:00,49.23,49.3,49.19,49.26,36929.0,38.2941,38.3486,38.263,38.3175,36929.0
2016-07-08 09:40:00,49.24,49.26,49.07,49.08,19318.0,38.3019,38.3175,38.1697,38.1775,19318.0
2016-07-08 09:45:00,49.1,49.15,49.02,49.06,22168.0,38.193,38.2319,38.1308,38.1619,22168.0
2016-07-08 09:50:00,49.07,49.16,49.06,49.08,10678.0,38.1697,38.2397,38.1619,38.1775,10678.0
2016-07-08 09:55:00,49.07,49.13,49.04,49.13,18694.0,38.1697,38.2164,38.1464,38.2164,18694.0
2016-07-08 10:00:00,49.14,49.16,49.0,49.02,17519.0,38.2241,38.2397,38.1152,38.1308,17519.0
2016-07-08 10:05:00,49.03,49.15,49.02,49.13,33316.0,38.1386,38.2319,38.1308,38.2164,33316.0
2016-07-08 10:10:00,49.14,49.19,49.08,49.08,19935.0,38.2241,38.263,38.1775,38.1775,19935.0
2016-07-08 10:15:00,49.09,49.09,49.0,49.04,26022.0,38.1852,38.1852,38.1152,38.1464,26022.0
2016-07-08 10:20:00,49.05,49.18,49.04,49.17,47601.0,38.1541,38.2553,38.1464,38.2475,47601.0
2016-07-08 10:25:00,49.18,49.21,49.11,49.16,21809.0,38.2553,38.2786,38.2008,38.2397,21809.0
2016-07-08 10:30:00,49.17,49.23,49.14,49.22,18210.0,38.2475,38.2941,38.2241,38.2864,18210.0
2016-07-08 10:35:00,49.23,49.27,49.22,49.27,12871.0,38.2941,38.3253,38.2864,38.3253,12871.0
2016-07-08 10:40:00,49.26,49.38,49.25,49.38,58520.0,38.3175,38.4108,38.3097,38.4108,58520.0
2016-07-08 10:45:00,49.37,49.44,49.36,49.42,28938.0,38.403,38.4575,38.3953,38.4419,28938.0
2016-07-08 10:50:00,49.43,49.49,49.43,49.48,24522.0,38.4497,38.4964,38.4497,38.4886,24522.0
2016-07-08 10:55:00,49.48,49.51,49.43,49.46,63895.0,38.4886,38.5119,38.4497,38.4731,63895.0
2016-07-08 11:00:00,49.46,49.47,49.39,49.42,29483.0,38.4731,38.4808,38.4186,38.4419,29483.0
2016-07-08 11:05:00,49.42,49.47,49.4,49.47,41258.0,38.4419,38.4808,38.4264,38.4808,41258.0
2016-07-08 11:10:00,49.48,49.49,49.44,49.44,12204.0,38.4886,38.4964,38.4575,38.4575,12204.0
2016-07-08 11:15:00,49.44,49.46,49.34,49.34,30650.0,38.4575,38.4731,38.3797,38.3797,30650.0
2016-07-08 11:20:00,49.34,49.38,49.27,49.27,36025.0,38.3797,38.4108,38.3253,38.3253,36025.0
2016-07-08 11:25:00,49.27,49.3,49.23,49.24,24872.0,38.3253,38.3486,38.2941,38.3019,24872.0
2016-07-08 11:30:00,49.25,49.29,49.24,49.29,13978.0,38.3097,38.3408,38.3019,38.3408,13978.0
2016-07-08 11:35:00,49.3,49.32,49.28,49.32,21870.0,38.3486,38.3642,38.333,38.3642,21870.0
2016-07-08 11:40:00,49.34,49.36,49.29,49.35,16343.0,38.3797,38.3953,38.3408,38.3875,16343.0
2016-07-08 11:45:00,49.35,49.4,49.33,49.39,16515.0,38.3875,38.4264,38.3719,38.4186,16515.0
2016-07-08 11:50:00,49.39,49.42,49.37,49.41,18964.0,38.4186,38.4419,38.403,38.4342,18964.0
2016-07-08 11:55:00,49.41,49.45,49.4,49.4,27149.0,38.4342,38.4653,38.4264,38.4264,27149.0
2016-07-08 12:00:00,49.4,49.4,49.34,49.35,15620.0,38.4264,38.4264,38.3797,38.3875,15620.0
2016-07-08 12:05:00,49.34,49.39,49.33,49.39,12260.0,38.3797,38.4186,38.3719,38.4186,12260.0
2016-07-08 12:10:00,49.38,49.4,49.35,49.37,14533.0,38.4108,38.4264,38.3875,38.403,14533.0
2016-07-08 12:15:00,49.37,49.37,49.3,49.32,17220.0,38.403,38.403,38.3486,38.3642,17220.0
2016-07-08 12:20:00,49.31,49.34,49.29,49.3,14542.0,38.3564,38.3797,38.3408,38.3486,14542.0
2016-07-08 12:25:00,49.3,49.3,49.23,49.23,14055.0,38.3486,38.3486,38.2941,38.2941,14055.0
2016-07-08 12:30:00,49.24,49.28,49.23,49.26,11797.0,38.3019,38.333,38.2941,38.3175,11797.0
2016-07-08 12:35:00,49.26,49.29,49.24,49.27,12540.0,38.3175,38.3408,38.3019,38.3253,12540.0
2016-07-08 12:40:00,49.27,49.35,49.27,49.35,7998.0,38.3253,38.3875,38.3253,38.3875,7998.0
2016-07-08 12:45:00,49.36,49.37,49.33,49.37,11589.0,38.3953,38.403,38.3719,38.403,11589.0
2016-07-08 12:50:00,49.38,49.38,49.32,49.33,10546.0,38.4108,38.4108,38.3642,38.3719,10546.0
2016-07-08 12:55:00,49.33,49.36,49.31,49.32,15558.0,38.3719,38.3953,38.3564,38.3642,15558.0
2016-07-08 13:00:00,49.32,49.38,49.31,49.37,17367.0,38.3642,38.4108,38.3564,38.403,17367.0
2016-07-08 13:05:00,49.37,49.38,49.35,49.36,13431.0,38.403,38.4108,38.3875,38.3953,13431.0
2016-07-08 13:10:00,49.35,49.4,49.35,49.36,10646.0,38.3875,38.4264,38.3875,38.3953,10646.0
2016-07-08 13:15:00,49.36,49.36,49.34,49.35,8784.0,38.3953,38.3953,38.3797,38.3875,8784.0
2016-07-08 13:20:00,49.35,49.39,49.34,49.35,12221.0,38.3875,38.4186,38.3797,38.3875,12221.0
2016-07-08 13:25:00,49.35,49.41,49.35,49.4,16394.0,38.3875,38.4342,38.3875,38.4264,16394.0
2016-07-08 13:30:00,49.4,49.41,49.34,49.35,16622.0,38.4264,38.4342,38.3797,38.3875,16622.0
2016-07-08 13:35:00,49.36,49.38,49.34,49.35,10592.0,38.3953,38.4108,38.3797,38.3875,10592.0
2016-07-08 13:40:00,49.34,49.37,49.32,49.32,17582.0,38.3797,38.403,38.3642,38.3642,17582.0
2016-07-08 13:45:00,49.32,49.37,49.32,49.36,14329.0,38.3642,38.403,38.3642,38.3953,14329.0
2016-07-08 13:50:00,49.36,49.37,49.35,49.36,14116.0,38.3953,38.403,38.3875,38.3953,14116.0
2016-07-08 13:55:00,49.37,49.39,49.36,49.38,11398.0,38.403,38.4186,38.3953,38.4108,11398.0
2016-07-08 14:00:00,49.38,49.39,49.33,49.39,19138.0,38.4108,38.4186,38.3719,38.4186,19138.0
2016-07-08 14:05:00,49.38,49.41,49.37,49.41,14744.0,38.4108,38.4342,38.403,38.4342,14744.0
2016-07-08 14:10:00,49.42,49.43,49.37,49.43,19380.0,38.4419,38.4497,38.403,38.4497,19380.0
2016-07-08 14:15:00,49.42,49.45,49.41,49.43,21364.0,38.4419,38.4653,38.4342,38.4497,21364.0
2016-07-08 14:20:00,49.43,49.47,49.43,49.45,16251.0,38.4497,38.4808,38.4497,38.4653,16251.0
2016-07-08 14:25:00,49.46,49.48,49.45,49.48,12011.0,38.4731,38.4886,38.4653,38.4886,12011.0
2016-07-08 14:30:00,49.48,49.55,49.47,49.54,18463.0,38.4886,38.5431,38.4808,38.5353,18463.0
2016-07-08 14:35:00,49.54,49.56,49.52,49.52,17652.0,38.5353,38.5508,38.5197,38.5197,17652.0
2016-07-08 14:40:00,49.52,49.55,49.49,49.5,25065.0,38.5197,38.5431,38.4964,38.5042,25065.0
2016-07-08 14:45:00,49.5,49.54,49.49,49.54,13683.0,38.5042,38.5353,38.4964,38.5353,13683.0
2016-07-08 14:50:00,49.53,49.57,49.49,49.57,18879.0,38.5275,38.5586,38.4964,38.5586,18879.0
2016-07-08 14:55:00,49.58,49.58,49.49,49.49,22254.0,38.5664,38.5664,38.4964,38.4964,22254.0
2016-07-08 15:00:00,49.5,49.54,49.49,49.54,20762.0,38.5042,38.5353,38.4964,38.5353,20762.0
2016-07-08 15:05:00,49.54,49.56,49.48,49.48,31247.0,38.5353,38.5508,38.4886,38.4886,31247.0
2016-07-08 15:10:00,49.49,49.54,49.48,49.5,35434.0,38.4964,38.5353,38.4886,38.5042,35434.0
2016-07-08 15:15:00,49.5,49.52,49.46,49.47,26594.0,38.5042,38.5197,38.4731,38.4808,26594.0
2016-07-08 15:20:00,49.47,49.52,49.47,49.51,24782.0,38.4808,38.5197,38.4808,38.5119,24782.0
2016-07-08 15:25:00,49.5,49.53,49.48,49.49,27130.0,38.5042,38.5275,38.4886,38.4964,27130.0
2016-07-08 15:30:00,49.49,49.49,49.44,49.47,35225.0,38.4964,38.4964,38.4575,38.4808,35225.0
2016-07-08 15:35:00,49.47,49.5,49.43,49.48,49792.0,38.4808,38.5042,38.4497,38.4886,49792.0
2016-07-08 15:40:00,49.48,49.48,49.44,49.46,40613.0,38.4886,38.4886,38.4575,38.4731,40613.0
2016-07-08 15:45:00,49.46,49.5,49.42,49.5,63020.0,38.4731,38.5042,38.4419,38.5042,63020.0
2016-07-08 15:50:00,49.5,49.51,49.45,49.47,89793.0,38.5042,38.5119,38.4653,38.4808,89793.0
2016-07-08 15:55:00,49.48,49.56,49.47,49.53,183658.0,38.4886,38.5508,38.4808,38.5275,183658.0
2016-07-11 09:30:00,49.58,49.71,49.43,49.57,27322.0,38.5664,38.6675,38.4497,38.5586,27322.0
2016-07-11 09:35:00,49.61,49.61,49.28,49.34,23706.0,38.5897,38.5897,38.333,38.3797,23706.0
2016-07-11 09:40:00,49.36,49.45,49.36,49.42,6335.0,38.3953,38.4653,38.3953,38.4419,6335.0
2016-07-11 09:45:00,49.43,49.54,49.42,49.54,9601.0,38.4497,38.5353,38.4419,38.5353,9601.0
2016-07-11 09:50:00,49.54,49.54,49.44,49.48,14072.0,38.5353,38.5353,38.4575,38.4886,14072.0
2016-07-11 09:55:00,49.47,49.52,49.45,49.48,10226.0,38.4808,38.5197,38.4653,38.4886,10226.0
2016-07-11 10:00:00,49.49,49.52,49.44,49.47,9086.0,38.4964,38.5197,38.4575,38.4808,9086.0
2016-07-11 10:05:00,49.47,49.59,49.44,49.53,14517.0,38.4808,38.5742,38.4575,38.5275,14517.0
2016-07-11 10:10:00,49.54,49.59,49.5,49.57,16982.0,38.5353,38.5742,38.5042,38.5586,16982.0
2016-07-11 10:15:00,49.56,49.6,49.53,49.6,13181.0,38.5508,38.582,38.5275,38.582,13181.0
2016-07-11 10:20:00,49.6,49.67,49.6,49.62,15782.0,38.582,38.6364,38.582,38.5975,15782.0
2016-07-11 10:25:00,49.61,49.62,49.57,49.57,11937.0,38.5897,38.5975,38.5586,38.5586,11937.0
2016-07-11 10:30:00,49.58,49.59,49.49,49.51,10716.0,38.5664,38.5742,38.4964,38.5119,10716.0
2016-07-11 10:35:00,49.51,49.53,49.51,49.53,7679.0,38.5119,38.5275,38.5119,38.5275,7679.0
2016-07-11 10:40:00,49.53,49.58,49.53,49.54,12573.0,38.5275,38.5664,38.5275,38.5353,12573.0
2016-07-11 10:45:00,49.54,49.6,49.52,49.59,12530.0,38.5353,38.582,38.5197,38.5742,12530.0
2016-07-11 10:50:00,49.59,49.6,49.53,49.58,11103.0,38.5742,38.582,38.5275,38.5664,11103.0
2016-07-11 10:55:00,49.58,49.59,49.54,49.58,7518.0,38.5664,38.5742,38.5353,38.5664,7518.0
2016-07-11 11:00:00,49.58,49.66,49.58,49.65,21816.0,38.5664,38.6286,38.5664,38.6208,21816.0
2016-07-11 11:05:00,49.66,49.73,49.64,49.72,20580.0,38.6286,38.6831,38.6131,38.6753,20580.0
2016-07-11 11:10:00,49.71,49.72,49.67,49.67,24080.0,38.6675,38.6753,38.6364,38.6364,24080.0
2016-07-11 11:15:00,49.68,49.72,49.67,49.69,20126.0,38.6442,38.6753,38.6364,38.652,20126.0
2016-07-11 11:20:00,49.68,49.72,49.67,49.71,8576.0,38.6442,38.6753,38.6364,38.6675,8576.0
2016-07-11 11:25:00,49.7,49.74,49.7,49.72,11810.0,38.6597,38.6909,38.6597,38.6753,11810.0
2016-07-11 11:30:00,49.72,49.75,49.7,49.74,6759.0,38.6753,38.6986,38.6597,38.6909,6759.0
2016-07-11 11:35:00,49.74,49.75,49.71,49.72,12320.0,38.6909,38.6986,38.6675,38.6753,12320.0
2016-07-11 11:40:00,49.73,49.73,49.68,49.68,5006.0,38.6831,38.6831,38.6442,38.6442,5006.0
2016-07-11 11:45:00,49.68,49.72,49.67,49.69,18065.0,38.6442,38.6753,38.6364,38.652,18065.0
2016-07-11 11:50:00,49.69,49.69,49.67,49.69,7702.0,38.652,38.652,38.6364,38.652,7702.0
2016-07-11 11:55:00,49.69,49.71,49.68,49.7,18291.0,38.652,38.6675,38.6442,38.6597,18291.0
2016-07-11 12:00:00,49.7,49.7,49.67,49.7,11243.0,38.6597,38.6597,38.6364,38.6597,11243.0
2016-07-11 12:05:00,49.69,49.71,49.67,49.69,15878.0,38.652,38.6675,38.6364,38.652,15878.0
2016-07-11 12:10:00,49.68,49.71,49.67,49.69,7509.0,38.6442,38.6675,38.6364,38.652,7509.0
2016-07-11 12:15:00,49.7,49.73,49.7,49.73,5702.0,38.6597,38.6831,38.6597,38.6831,5702.0
2016-07-11 12:20:00,49.74,49.75,49.72,49.74,11446.0,38.6909,38.6986,38.6753,38.6909,11446.0
2016-07-11 12:25:00,49.74,49.78,49.74,49.76,14144.0,38.6909,38.722,38.6909,38.7064,14144.0
2016-07-11 12:30:00,49.76,49.8,49.76,49.77,11192.0,38.7064,38.7375,38.7064,38.7142,11192.0
2016-07-11 12:35:00,49.77,49.86,49.77,49.86,62828.0,38.7142,38.7842,38.7142,38.7842,62828.0
2016-07-11 12:40:00,49.86,49.9,49.86,49.88,15303.0,38.7842,38.8153,38.7842,38.7998,15303.0
2016-07-11 12:45:00,49.87,49.87,49.82,49.83,19913.0,38.792,38.792,38.7531,38.7609,19913.0
2016-07-11 12:50:00,49.82,49.88,49.82,49.85,6068.0,38.7531,38.7998,38.7531,38.7764,6068.0
2016-07-11 12:55:00,49.86,49.88,49.85,49.88,8480.0,38.7842,38.7998,38.7764,38.7998,8480.0
2016-07-11 13:00:00,49.88,49.9,49.87,49.9,6768.0,38.7998,38.8153,38.792,38.8153,6768.0
2016-07-11 13:05:00,49.89,49.93,49.89,49.92,7826.0,38.8075,38.8386,38.8075,38.8309,7826.0
2016-07-11 13:10:00,49.92,49.98,49.92,49.97,41389.0,38.8309,38.8775,38.8309,38.8698,41389.0
2016-07-11 13:15:00,49.97,49.99,49.96,49.97,15207.0,38.8698,38.8853,38.862,38.8698,15207.0
2016-07-11 13:20:00,49.97,49.99,49.96,49.97,11457.0,38.8698,38.8853,38.862,38.8698,11457.0
2016-07-11 13:25:00,49.96,49.96,49.92,49.95,18334.0,38.862,38.862,38.8309,38.8542,18334.0
2016-07-11 13:30:00,49.95,49.97,49.92,49.96,20395.0,38.8542,38.8698,38.8309,38.862,20395.0
2016-07-11 13:35:00,49.96,49.98,49.96,49.98,11500.0,38.862,38.8775,38.862,38.8775,11500.0
2016-07-11 13:40:00,49.98,49.99,49.96,49.98,44568.0,38.8775,38.8853,38.862,38.8775,44568.0
2016-07-11 13:45:00,49.98,50.04,49.97,50.02,10351.0,38.8775,38.9242,38.8698,38.9087,10351.0
2016-07-11 13:50:00,50.02,50.03,50.02,50.02,4190.0,38.9087,38.9164,38.9087,38.9087,4190.0
2016-07-11 13:55:00,50.02,50.02,49.95,49.98,17152.0,38.9087,38.9087,38.8542,38.8775,17152.0
2016-07-11 14:00:00,49.98,49.99,49.95,49.98,14880.0,38.8775,38.8853,38.8542,38.8775,14880.0
2016-07-11 14:05:00,49.98,50.01,49.97,50.0,53075.0,38.8775,38.9009,38.8698,38.8931,53075.0
2016-07-11 14:10:00,50.01,50.02,49.99,49.99,5554.0,38.9009,38.9087,38.8853,38.8853,5554.0
2016-07-11 14:15:00,50.0,50.02,49.96,49.98,8234.0,38.8931,38.9087,38.862,38.8775,8234.0
2016-07-11 14:20:00,49.98,50.0,49.96,49.97,7351.0,38.8775,38.8931,38.862,38.8698,7351.0
2016-07-11 14:25:00,49.97,49.97,49.94,49.97,8453.0,38.8698,38.8698,38.8464,38.8698,8453.0
2016-07-11 14:30:00,49.97,50.0,49.95,50.0,35744.0,38.8698,38.8931,38.8542,38.8931,35744.0
2016-07-11 14:35:00,50.0,50.01,49.97,50.01,6012.0,38.8931,38.9009,38.8698,38.9009,6012.0
2016-07-11 14:40:00,50.01,50.02,49.96,49.97,17988.0,38.9009,38.9087,38.862,38.8698,17988.0
2016-07-11 14:45:00,49.96,49.97,49.94,49.95,6806.0,38.862,38.8698,38.8464,38.8542,6806.0
2016-07-11 14:50:00,49.96,49.97,49.95,49.97,8931.0,38.862,38.8698,38.8542,38.8698,8931.0
2016-07-11 14:55:00,49.96,49.98,49.96,49.97,5803.0,38.862,38.8775,38.862,38.8698,5803.0
2016-07-11 15:00:00,49.96,49.99,49.96,49.98,11738.0,38.862,38.8853,38.862,38.8775,11738.0
2016-07-11 15:05:00,49.98,50.02,49.96,50.01,15348.0,38.8775,38.9087,38.862,38.9009,15348.0
2016-07-11 15:10:00,50.01,50.05,49.99,50.02,25594.0,38.9009,38.932,38.8853,38.9087,25594.0
2016-07-11 15:15:00,50.03,50.05,50.01,50.01,64872.0,38.9164,38.932,38.9009,38.9009,64872.0
2016-07-11 15:20:00,50.02,50.02,49.96,49.98,15795.0,38.9087,38.9087,38.862,38.8775,15795.0
2016-07-11 15:25:00,49.98,49.98,49.93,49.94,17575.0,38.8775,38.8775,38.8386,38.8464,17575.0
2016-07-11 15:30:00,49.93,49.94,49.88,49.88,18676.0,38.8386,38.8464,38.7998,38.7998,18676.0
2016-07-11 15:35:00,49.88,49.93,49.88,49.91,28829.0,38.7998,38.8386,38.7998,38.8231,28829.0
2016-07-11 15:40:00,49.91,49.92,49.86,49.87,58228.0,38.8231,38.8309,38.7842,38.792,58228.0
2016-07-11 15:45:00,49.86,49.87,49.81,49.81,55546.0,38.7842,38.792,38.7453,38.7453,55546.0
2016-07-11 15:50:00,49.81,49.84,49.8,49.84,51734.0,38.7453,38.7686,38.7375,38.7686,51734.0
2016-07-11 15:55:00,49.84,49.92,49.83,49.91,150229.0,38.7686,38.8309,38.7609,38.8231,150229.0
2016-07-12 09:30:00,49.83,50.03,49.77,49.97,29865.0,38.7609,38.9164,38.7142,38.8698,29865.0
2016-07-12 09:35:00,49.96,49.97,49.79,49.83,11036.0,38.862,38.8698,38.7297,38.7609,11036.0
2016-07-12 09:40:00,49.83,49.83,49.72,49.72,7025.0,38.7609,38.7609,38.6753,38.6753,7025.0
2016-07-12 09:45:00,49.72,49.8,49.69,49.8,13186.0,38.6753,38.7375,38.652,38.7375,13186.0
2016-07-12 09:50:00,49.8,49.83,49.72,49.78,12178.0,38.7375,38.7609,38.6753,38.722,12178.0
2016-07-12 09:55:00,49.79,49.79,49.65,49.7,11988.0,38.7297,38.7297,38.6208,38.6597,11988.0
2016-07-12 10:00:00,49.72,49.72,49.6,49.62,24034.0,38.6753,38.6753,38.582,38.5975,24034.0
2016-07-12 10:05:00,49.62,49.69,49.58,49.67,23778.0,38.5975,38.652,38.5664,38.6364,23778.0
2016-07-12 10:10:00,49.68,49.75,49.64,49.73,13588.0,38.6442,38.6986,38.6131,38.6831,13588.0
2016-07-12 10:15:00,49.75,49.78,49.64,49.65,21117.0,38.6986,38.722,38.6131,38.6208,21117.0
2016-07-12 10:20:00,49.62,49.67,49.57,49.64,20112.0,38.5975,38.6364,38.5586,38.6131,20112.0
2016-07-12 10:25:00,49.65,49.65,49.57,49.63,31991.0,38.6208,38.6208,38.5586,38.6053,31991.0
2016-07-12 10:30:00,49.64,49.66,49.62,49.64,9590.0,38.6131,38.6286,38.5975,38.6131,9590.0
2016-07-12 10:35:00,49.63,49.7,49.62,49.67,17218.0,38.6053,38.6597,38.5975,38.6364,17218.0
2016-07-12 10:40:00,49.67,49.71,49.63,49.71,38773.0,38.6364,38.6675,38.6053,38.6675,38773.0
2016-07-12 10:45:00,49.71,49.77,49.69,49.73,35163.0,38.6675,38.7142,38.652,38.6831,35163.0
2016-07-12 10:50:00,49.73,49.77,49.73,49.76,13269.0,38.6831,38.7142,38.6831,38.7064,13269.0
2016-07-12 10:55:00,49.77,49.8,49.76,49.78,11123.0,38.7142,38.7375,38.7064,38.722,11123.0
2016-07-12 11:00:00,49.78,49.82,49.75,49.81,19104.0,38.722,38.7531,38.6986,38.7453,19104.0
2016-07-12 11:05:00,49.81,49.81,49.76,49.76,22988.0,38.7453,38.7453,38.7064,38.7064,22988.0
2016-07-12 11:10:00,49.77,49.82,49.75,49.8,32355.0,38.7142,38.7531,38.6986,38.7375,32355.0
2016-07-12 11:15:00,49.79,49.79,49.74,49.76,28162.0,38.7297,38.7297,38.6909,38.7064,28162.0
2016-07-12 11:20:00,49.77,49.82,49.73,49.81,21825.0,38.7142,38.7531,38.6831,38.7453,21825.0
2016-07-12 11:25:00,49.81,49.81,49.74,49.79,40634.0,38.7453,38.7453,38.6909,38.7297,40634.0
2016-07-12 11:30:00,49.79,49.81,49.77,49.78,21344.0,38.7297,38.7453,38.7142,38.722,21344.0
2016-07-12 11:35:00,49.78,49.79,49.74,49.77,11199.0,38.722,38.7297,38.6909,38.7142,11199.0
2016-07-12 11:40:00,49.77,49.77,49.71,49.71,32612.0,38.7142,38.7142,38.6675,38.6675,32612.0
2016-07-12 11:45:00,49.72,49.78,49.71,49.78,17249.0,38.6753,38.722,38.6675,38.722,17249.0
2016-07-12 11:50:00,49.77,49.8,49.76,49.8,18670.0,38.7142,38.7375,38.7064,38.7375,18670.0
2016-07-12 11:55:00,49.8,49.87,49.79,49.85,21760.0,38.7375,38.792,38.7297,38.7764,21760.0
2016-07-12 12:00:00,49.85,49.9,49.84,49.87,31490.0,38.7764,38.8153,38.7686,38.792,31490.0
2016-07-12 12:05:00,49.86,49.9,49.82,49.82,73987.0,38.7842,38.8153,38.7531,38.7531,73987.0
2016-07-12 12:10:00,49.83,49.9,49.82,49.89,84132.0,38.7609,38.8153,38.7531,38.8075,84132.0
2016-07-12 12:15:00,49.89,49.9,49.83,49.86,142994.0,38.8075,38.8153,38.7609,38.7842,142994.0
2016-07-12 12:20:00,49.86,49.92,49.86,49.91,36375.0,38.7842,38.8309,38.7842,38.8231,36375.0
2016-07-12 12:25:00,49.91,49.94,49.89,49.92,48925.0,38.8231,38.8464,38.8075,38.8309,48925.0
2016-07-12 12:30:00,49.93,49.96,49.9,49.94,51142.0,38.8386,38.862,38.8153,38.8464,51142.0
2016-07-12 12:35:00,49.95,50.0,49.91,49.99,87375.0,38.8542,38.8931,38.8231,38.8853,87375.0
2016-07-12 12:40:00,50.0,50.03,49.98,50.01,31984.0,38.8931,38.9164,38.8775,38.9009,31984.0
2016-07-12 12:45:00,50.02,50.09,50.02,50.06,19057.0,38.9087,38.9631,38.9087,38.9398,19057.0
2016-07-12 12:50:00,50.07,50.07,50.04,50.05,13271.0,38.9475,38.9475,38.9242,38.932,13271.0
2016-07-12 12:55:00,50.05,50.07,50.01,50.03,13366.0,38.932,38.9475,38.9009,38.9164,13366.0
2016-07-12 13:00:00,50.03,50.04,49.95,49.98,29942.0,38.9164,38.9242,38.8542,38.8775,29942.0
2016-07-12 13:05:00,49.98,49.99,49.93,49.95,54703.0,38.8775,38.8853,38.8386,38.8542,54703.0
2016-07-12 13:10:00,49.95,49.98,49.95,49.97,14087.0,38.8542,38.8775,38.8542,38.8698,14087.0
2016-07-12 13:15:00,49.98,49.98,49.9,49.92,50068.0,38.8775,38.8775,38.8153,38.8309,50068.0
2016-07-12 13:20:00,49.91,49.94,49.91,49.91,17917.0,38.8231,38.8464,38.8231,38.8231,17917.0
2016-07-12 13:25:00,49.92,49.92,49.81,49.82,125734.0,38.8309,38.8309,38.7453,38.7531,125734.0
2016-07-12 13:30:00,49.82,49.88,49.82,49.87,30027.0,38.7531,38.7998,38.7531,38.792,30027.0
2016-07-12 13:35:00,49.88,49.88,49.83,49.88,39753.0,38.7998,38.7998,38.7609,38.7998,39753.0
2016-07-12 13:40:00,49.88,49.92,49.86,49.88,93389.0,38.7998,38.8309,38.7842,38.7998,93389.0
2016-07-12 13:45:00,49.88,49.89,49.86,49.88,24683.0,38.7998,38.8075,38.7842,38.7998,24683.0
2016-07-12 13:50:00,49.88,49.91,49.88,49.9,15760.0,38.7998,38.8231,38.7998,38.8153,15760.0
2016-07-12 13:55:00,49.9,49.91,49.81,49.87,56927.0,38.8153,38.8231,38.7453,38.792,56927.0
2016-07-12 14:00:00,49.88,49.89,49.83,49.86,28375.0,38.7998,38.8075,38.7609,38.7842,28375.0
2016-07-12 14:05:00,49.85,49.87,49.82,49.86,29241.0,38.7764,38.792,38.7531,38.7842,29241.0
2016-07-12 14:10:00,49.87,49.89,49.85,49.89,21690.0,38.792,38.8075,38.7764,38.8075,21690.0
2016-07-12 14:15:00,49.89,49.9,49.86,49.89,47184.0,38.8075,38.8153,38.7842,38.8075,47184.0
2016-07-12 14:20:00,49.89,49.9,49.85,49.87,22138.0,38.8075,38.8153,38.7764,38.792,22138.0
2016-07-12 14:25:00,49.88,49.9,49.87,49.88,17845.0,38.7998,38.8153,38.792,38.7998,17845.0
2016-07-12 14:30:00,49.88,49.93,49.85,49.93,43375.0,38.7998,38.8386,38.7764,38.8386,43375.0
2016-07-12 14:35:00,49.92,49.95,49.89,49.91,56294.0,38.8309,38.8542,38.8075,38.8231,56294.0
2016-07-12 14:40:00,49.91,49.97,49.91,49.96,20640.0,38.8231,38.8698,38.8231,38.862,20640.0
2016-07-12 14:45:00,49.96,49.98,49.91,49.98,61595.0,38.862,38.8775,38.8231,38.8775,61595.0
2016-07-12 14:50:00,49.98,49.99,49.96,49.98,34724.0,38.8775,38.8853,38.862,38.8775,34724.0
2016-07-12 14:55:00,49.98,49.98,49.95,49.96,39691.0,38.8775,38.8775,38.8542,38.862,39691.0
2016-07-12 15:00:00,49.96,50.0,49.95,49.98,22044.0,38.862,38.8931,38.8542,38.8775,22044.0
2016-07-12 15:05:00,49.97,49.97,49.92,49.95,56041.0,38.8698,38.8698,38.8309,38.8542,56041.0
2016-07-12 15:10:00,49.94,49.96,49.92,49.95,31576.0,38.8464,38.862,38.8309,38.8542,31576.0
2016-07-12 15:15:00,49.95,49.96,49.9,49.91,149205.0,38.8542,38.862,38.8153,38.8231,149205.0
2016-07-12 15:20:00,49.91,49.98,49.91,49.98,51758.0,38.8231,38.8775,38.8231,38.8775,51758.0
2016-07-12 15:25:00,49.98,50.0,49.94,49.99,68710.0,38.8775,38.8931,38.8464,38.8853,68710.0
2016-07-12 15:30:00,49.98,49.99,49.95,49.97,30967.0,38.8775,38.8853,38.8542,38.8698,30967.0
2016-07-12 15:35:00,49.96,49.98,49.95,49.96,38875.0,38.862,38.8775,38.8542,38.862,38875.0
2016-07-12 15:40:00,49.96,49.98,49.95,49.96,46675.0,38.862,38.8775,38.8542,38.862,46675.0
2016-07-12 15:45:00,49.96,49.96,49.93,49.95,66302.0,38.862,38.862,38.8386,38.8542,66302.0
2016-07-12 15:50:00,49.94,49.97,49.93,49.97,87245.0,38.8464,38.8698,38.8386,38.8698,87245.0
2016-07-12 15:55:00,49.97,50.09,49.96,50.09,278451.0,38.8698,38.9631,38.862,38.9631,278451.0
2016-07-13 09:30:00,50.25,50.25,50.0,50.08,31113.0,39.0876,39.0876,38.8931,38.9553,31113.0
2016-07-13 09:35:00,50.07,50.12,50.01,50.02,15932.0,38.9475,38.9864,38.9009,38.9087,15932.0
2016-07-13 09:40:00,50.03,50.12,50.01,50.11,33589.0,38.9164,38.9864,38.9009,38.9787,33589.0
2016-07-13 09:45:00,50.11,50.25,50.11,50.17,23921.0,38.9787,39.0876,38.9787,39.0253,23921.0
2016-07-13 09:50:00,50.15,50.16,50.07,50.07,15361.0,39.0098,39.0176,38.9475,38.9475,15361.0
2016-07-13 09:55:00,50.07,50.11,50.03,50.04,15205.0,38.9475,38.9787,38.9164,38.9242,15205.0
2016-07-13 10:00:00,50.04,50.16,50.02,50.16,10990.0,38.9242,39.0176,38.9087,39.0176,10990.0
2016-07-13 10:05:00,50.14,50.2,50.12,50.16,15257.0,39.002,39.0487,38.9864,39.0176,15257.0
2016-07-13 10:10:00,50.17,50.24,50.16,50.22,29548.0,39.0253,39.0798,39.0176,39.0642,29548.0
2016-07-13 10:15:00,50.23,50.23,50.16,50.19,14762.0,39.072,39.072,39.0176,39.0409,14762.0
2016-07-13 10:20:00,50.19,50.27,50.19,50.24,38104.0,39.0409,39.1031,39.0409,39.0798,38104.0
2016-07-13 10:25:00,50.24,50.24,50.2,50.22,20481.0,39.0798,39.0798,39.0487,39.0642,20481.0
2016-07-13 10:30:00,50.23,50.3,50.19,50.29,22059.0,39.072,39.1265,39.0409,39.1187,22059.0
2016-07-13 10:35:00,50.29,50.33,50.28,50.32,13356.0,39.1187,39.1498,39.1109,39.142,13356.0
2016-07-13 10:40:00,50.33,50.41,50.33,50.41,11832.0,39.1498,39.212,39.1498,39.212,11832.0
2016-07-13 10:45:00,50.4,50.41,50.34,50.4,28087.0,39.2042,39.212,39.1576,39.2042,28087.0
2016-07-13 10:50:00,50.4,50.4,50.35,50.35,18602.0,39.2042,39.2042,39.1654,39.1654,18602.0
2016-07-13 10:55:00,50.34,50.35,50.26,50.26,12031.0,39.1576,39.1654,39.0953,39.0953,12031.0
2016-07-13 11:00:00,50.26,50.32,50.25,50.32,13737.0,39.0953,39.142,39.0876,39.142,13737.0
2016-07-13 11:05:00,50.32,50.4,50.29,50.4,31610.0,39.142,39.2042,39.1187,39.2042,31610.0
2016-07-13 11:10:00,50.4,50.43,50.35,50.43,16913.0,39.2042,39.2276,39.1654,39.2276,16913.0
2016-07-13 11:15:00,50.44,50.48,50.42,50.44,19757.0,39.2354,39.2665,39.2198,39.2354,19757.0
2016-07-13 11:20:00,50.44,50.48,50.42,50.46,13541.0,39.2354,39.2665,39.2198,39.2509,13541.0
2016-07-13 11:25:00,50.45,50.49,50.42,50.43,26656.0,39.2431,39.2743,39.2198,39.2276,26656.0
2016-07-13 11:30:00,50.43,50.43,50.35,50.35,69049.0,39.2276,39.2276,39.1654,39.1654,69049.0
2016-07-13 11:35:00,50.36,50.37,50.3,50.3,14870.0,39.1731,39.1809,39.1265,39.1265,14870.0
2016-07-13 11:40:00,50.3,50.32,50.29,50.29,5492.0,39.1265,39.142,39.1187,39.1187,5492.0
2016-07-13 11:45:00,50.29,50.3,50.27,50.29,8894.0,39.1187,39.1265,39.1031,39.1187,8894.0
2016-07-13 11:50:00,50.28,50.3,50.25,50.3,10074.0,39.1109,39.1265,39.0876,39.1265,10074.0
2016-07-13 11:55:00,50.29,50.29,50.24,50.25,22895.0,39.1187,39.1187,39.0798,39.0876,22895.0
2016-07-13 12:00:00,50.25,50.32,50.24,50.3,36471.0,39.0876,39.142,39.0798,39.1265,36471.0
2016-07-13 12:05:00,50.31,50.35,50.3,50.33,8229.0,39.1342,39.1654,39.1265,39.1498,8229.0
2016-07-13 12:10:00,50.34,50.34,50.31,50.32,10100.0,39.1576,39.1576,39.1342,39.142,10100.0
2016-07-13 12:15:00,50.31,50.33,50.31,50.32,58325.0,39.1342,39.1498,39.1342,39.142,58325.0
2016-07-13 12:20:00,50.31,50.33,50.3,50.32,12702.0,39.1342,39.1498,39.1265,39.142,12702.0
2016-07-13 12:25:00,50.3,50.31,50.28,50.29,43985.0,39.1265,39.1342,39.1109,39.1187,43985.0
2016-07-13 12:30:00,50.3,50.32,50.28,50.31,29687.0,39.1265,39.142,39.1109,39.1342,29687.0
2016-07-13 12:35:00,50.31,50.32,50.29,50.3,15363.0,39.1342,39.142,39.1187,39.1265,15363.0
2016-07-13 12:40:00,50.29,50.32,50.28,50.31,27160.0,39.1187,39.142,39.1109,39.1342,27160.0
2016-07-13 12:45:00,50.31,50.34,50.3,50.32,18320.0,39.1342,39.1576,39.1265,39.142,18320.0
2016-07-13 12:50:00,50.32,50.32,50.29,50.32,17327.0,39.142,39.142,39.1187,39.142,17327.0
2016-07-13 12:55:00,50.32,50.34,50.3,50.33,15104.0,39.142,39.1576,39.1265,39.1498,15104.0
2016-07-13 13:00:00,50.33,50.36,50.31,50.36,16491.0,39.1498,39.1731,39.1342,39.1731,16491.0
2016-07-13 13:05:00,50.34,50.36,50.34,50.35,10026.0,39.1576,39.1731,39.1576,39.1654,10026.0
2016-07-13 13:10:00,50.34,50.36,50.34,50.34,5485.0,39.1576,39.1731,39.1576,39.1576,5485.0
2016-07-13 13:15:00,50.35,50.36,50.34,50.34,7945.0,39.1654,39.1731,39.1576,39.1576,7945.0
2016-07-13 13:20:00,50.34,50.35,50.33,50.34,10797.0,39.1576,39.1654,39.1498,39.1576,10797.0
2016-07-13 13:25:00,50.34,50.35,50.32,50.33,28099.0,39.1576,39.1654,39.142,39.1498,28099.0
2016-07-13 13:30:00,50.34,50.34,50.32,50.33,12075.0,39.1576,39.1576,39.142,39.1498,12075.0
2016-07-13 13:35:00,50.33,50.35,50.32,50.34,24038.0,39.1498,39.1654,39.142,39.1576,24038.0
2016-07-13 13:40:00,50.35,50.37,50.35,50.37,6931.0,39.1654,39.1809,39.1654,39.1809,6931.0
2016-07-13 13:45:00,50.37,50.43,50.36,50.41,18243.0,39.1809,39.2276,39.1731,39.212,18243.0
2016-07-13 13:50:00,50.41,50.42,50.38,50.39,11857.0,39.212,39.2198,39.1887,39.1965,11857.0
2016-07-13 13:55:00,50.39,50.43,50.39,50.43,12578.0,39.1965,39.2276,39.1965,39.2276,12578.0
2016-07-13 14:00:00,50.43,50.43,50.39,50.4,15972.0,39.2276,39.2276,39.1965,39.2042,15972.0
2016-07-13 14:05:00,50.39,50.41,50.39,50.41,7304.0,39.1965,39.212,39.1965,39.212,7304.0
2016-07-13 14:10:00,50.41,50.46,50.41,50.45,19034.0,39.212,39.2509,39.212,39.2431,19034.0
2016-07-13 14:15:00,50.45,50.46,50.44,50.46,14188.0,39.2431,39.2509,39.2354,39.2509,14188.0
2016-07-13 14:20:00,50.46,50.47,50.45,50.47,12111.0,39.2509,39.2587,39.2431,39.2587,12111.0
2016-07-13 14:25:00,50.47,50.47,50.44,50.46,17908.0,39.2587,39.2587,39.2354,39.2509,17908.0
2016-07-13 14:30:00,50.46,50.47,50.44,50.46,21833.0,39.2509,39.2587,39.2354,39.2509,21833.0
2016-07-13 14:35:00,50.46,50.5,50.45,50.49,47184.0,39.2509,39.282,39.2431,39.2743,47184.0
2016-07-13 14:40:00,50.5,50.51,50.47,50.51,34624.0,39.282,39.2898,39.2587,39.2898,34624.0
2016-07-13 14:45:00,50.51,50.52,50.5,50.52,35803.0,39.2898,39.2976,39.282,39.2976,35803.0
2016-07-13 14:50:00,50.52,50.52,50.49,50.51,35671.0,39.2976,39.2976,39.2743,39.2898,35671.0
2016-07-13 14:55:00,50.51,50.59,50.51,50.59,21275.0,39.2898,39.352,39.2898,39.352,21275.0
2016-07-13 15:00:00,50.59,50.61,50.57,50.61,40020.0,39.352,39.3676,39.3365,39.3676,40020.0
2016-07-13 15:05:00,50.61,50.62,50.6,50.61,27542.0,39.3676,39.3754,39.3598,39.3676,27542.0
2016-07-13 15:10:00,50.61,50.65,50.6,50.6,58281.0,39.3676,39.3987,39.3598,39.3598,58281.0
2016-07-13 15:15:00,50.61,50.61,50.56,50.57,49202.0,39.3676,39.3676,39.3287,39.3365,49202.0
2016-07-13 15:20:00,50.57,50.58,50.54,50.55,39439.0,39.3365,39.3443,39.3131,39.3209,39439.0
2016-07-13 15:25:00,50.55,50.56,50.53,50.54,24634.0,39.3209,39.3287,39.3054,39.3131,24634.0
2016-07-13 15:30:00,50.54,50.55,50.53,50.55,33768.0,39.3131,39.3209,39.3054,39.3209,33768.0
2016-07-13 15:35:00,50.54,50.61,50.54,50.6,47361.0,39.3131,39.3676,39.3131,39.3598,47361.0
2016-07-13 15:40:00,50.6,50.65,50.59,50.64,47636.0,39.3598,39.3987,39.352,39.3909,47636.0
2016-07-13 15:45:00,50.64,50.66,50.63,50.66,39530.0,39.3909,39.4065,39.3832,39.4065,39530.0
2016-07-13 15:50:00,50.65,50.65,50.62,50.63,60540.0,39.3987,39.3987,39.3754,39.3832,60540.0
2016-07-13 15:55:00,50.62,50.66,50.62,50.63,180884.0,39.3754,39.4065,39.3754,39.3832,180884.0
2016-07-14 09:30:00,50.86,50.86,50.46,50.55,66112.0,39.5621,39.5621,39.2509,39.3209,66112.0
2016-07-14 09:35:00,50.55,50.72,50.55,50.64,21283.0,39.3209,39.4532,39.3209,39.3909,21283.0
2016-07-14 09:40:00,50.66,50.72,50.6,50.64,22232.0,39.4065,39.4532,39.3598,39.3909,22232.0
2016-07-14 09:45:00,50.65,50.74,50.63,50.72,14411.0,39.3987,39.4687,39.3832,39.4532,14411.0
2016-07-14 09:50:00,50.72,50.73,50.67,50.73,14852.0,39.4532,39.4609,39.4143,39.4609,14852.0
2016-07-14 09:55:00,50.73,50.79,50.69,50.79,21571.0,39.4609,39.5076,39.4298,39.5076,21571.0
2016-07-14 10:00:00,50.78,50.83,50.76,50.79,8638.0,39.4998,39.5387,39.4843,39.5076,8638.0
2016-07-14 10:05:00,50.79,50.84,50.76,50.77,45528.0,39.5076,39.5465,39.4843,39.4921,45528.0
2016-07-14 10:10:00,50.78,50.82,50.74,50.82,9896.0,39.4998,39.5309,39.4687,39.5309,9896.0
2016-07-14 10:15:00,50.81,50.82,50.72,50.78,27282.0,39.5232,39.5309,39.4532,39.4998,27282.0
2016-07-14 10:20:00,50.76,50.79,50.73,50.77,25311.0,39.4843,39.5076,39.4609,39.4921,25311.0
2016-07-14 10:25:00,50.77,50.78,50.73,50.77,17014.0,39.4921,39.4998,39.4609,39.4921,17014.0
2016-07-14 10:30:00,50.78,50.84,50.77,50.8,12296.0,39.4998,39.5465,39.4921,39.5154,12296.0
2016-07-14 10:35:00,50.81,50.87,50.77,50.87,24171.0,39.5232,39.5698,39.4921,39.5698,24171.0
2016-07-14 10:40:00,50.88,50.9,50.85,50.86,21792.0,39.5776,39.5932,39.5543,39.5621,21792.0
2016-07-14 10:45:00,50.87,50.87,50.79,50.81,17729.0,39.5698,39.5698,39.5076,39.5232,17729.0
2016-07-14 10:50:00,50.8,50.82,50.77,50.81,8998.0,39.5154,39.5309,39.4921,39.5232,8998.0
2016-07-14 10:55:00,50.81,50.83,50.79,50.81,9772.0,39.5232,39.5387,39.5076,39.5232,9772.0
2016-07-14 11:00:00,50.81,50.82,50.75,50.75,14589.0,39.5232,39.5309,39.4765,39.4765,14589.0
2016-07-14 11:05:00,50.75,50.79,50.75,50.76,8329.0,39.4765,39.5076,39.4765,39.4843,8329.0
2016-07-14 11:10:00,50.75,50.82,50.75,50.8,16552.0,39.4765,39.5309,39.4765,39.5154,16552.0
2016-07-14 11:15:00,50.8,50.87,50.8,50.86,11465.0,39.5154,39.5698,39.5154,39.5621,11465.0
2016-07-14 11:20:00,50.86,50.95,50.86,50.95,31112.0,39.5621,39.6321,39.5621,39.6321,31112.0
2016-07-14 11:25:00,50.95,50.99,50.94,50.98,35687.0,39.6321,39.6632,39.6243,39.6554,35687.0
2016-07-14 11:30:00,50.97,51.02,50.97,51.0,133257.0,39.6476,39.6865,39.6476,39.671,133257.0
2016-07-14 11:35:00,50.99,51.01,50.99,51.0,40620.0,39.6632,39.6787,39.6632,39.671,40620.0
2016-07-14 11:40:00,51.0,51.02,50.99,51.01,59833.0,39.671,39.6865,39.6632,39.6787,59833.0
2016-07-14 11:45:00,51.0,51.02,51.0,51.0,30604.0,39.671,39.6865,39.671,39.671,30604.0
2016-07-14 11:50:00,51.0,51.01,50.97,50.98,51713.0,39.671,39.6787,39.6476,39.6554,51713.0
2016-07-14 11:55:00,50.97,51.03,50.97,51.01,55181.0,39.6476,39.6943,39.6476,39.6787,55181.0
2016-07-14 12:00:00,51.01,51.02,50.93,50.97,17581.0,39.6787,39.6865,39.6165,39.6476,17581.0
2016-07-14 12:05:00,50.95,50.96,50.93,50.93,13399.0,39.6321,39.6398,39.6165,39.6165,13399.0
2016-07-14 12:10:00,50.93,50.94,50.85,50.86,7220.0,39.6165,39.6243,39.5543,39.5621,7220.0
2016-07-14 12:15:00,50.85,50.89,50.85,50.88,11307.0,39.5543,39.5854,39.5543,39.5776,11307.0
2016-07-14 12:20:00,50.89,50.92,50.88,50.9,11333.0,39.5854,39.6087,39.5776,39.5932,11333.0
2016-07-14 12:25:00,50.9,50.9,50.85,50.85,12391.0,39.5932,39.5932,39.5543,39.5543,12391.0
2016-07-14 12:30:00,50.85,50.92,50.85,50.89,23969.0,39.5543,39.6087,39.5543,39.5854,23969.0
2016-07-14 12:35:00,50.89,50.9,50.83,50.85,14963.0,39.5854,39.5932,39.5387,39.5543,14963.0
2016-07-14 12:40:00,50.85,50.89,50.84,50.89,26777.0,39.5543,39.5854,39.5465,39.5854,26777.0
2016-07-14 12:45:00,50.89,50.91,50.87,50.89,26394.0,39.5854,39.601,39.5698,39.5854,26394.0
2016-07-14 12:50:00,50.9,50.92,50.87,50.89,21437.0,39.5932,39.6087,39.5698,39.5854,21437.0
2016-07-14 12:55:00,50.89,50.9,50.85,50.9,41344.0,39.5854,39.5932,39.5543,39.5932,41344.0
2016-07-14 13:00:00,50.89,50.9,50.85,50.9,58536.0,39.5854,39.5932,39.5543,39.5932,58536.0
2016-07-14 13:05:00,50.89,50.9,50.84,50.87,95716.0,39.5854,39.5932,39.5465,39.5698,95716.0
2016-07-14 13:10:00,50.87,50.88,50.72,50.73,79710.0,39.5698,39.5776,39.4532,39.4609,79710.0
2016-07-14 13:15:00,50.73,50.73,50.66,50.66,23975.0,39.4609,39.4609,39.4065,39.4065,23975.0
2016-07-14 13:20:00,50.65,50.66,50.59,50.62,41052.0,39.3987,39.4065,39.352,39.3754,41052.0
2016-07-14 13:25:00,50.62,50.62,50.56,50.57,10974.0,39.3754,39.3754,39.3287,39.3365,10974.0
2016-07-14 13:30:00,50.57,50.61,50.57,50.6,97253.0,39.3365,39.3676,39.3365,39.3598,97253.0
2016-07-14 13:35:00,50.6,50.66,50.59,50.65,174493.0,39.3598,39.4065,39.352,39.3987,174493.0
2016-07-14 13:40:00,50.65,50.72,50.65,50.7,16205.0,39.3987,39.4532,39.3987,39.4376,16205.0
2016-07-14 13:45:00,50.7,50.73,50.65,50.71,26674.0,39.4376,39.4609,39.3987,39.4454,26674.0
2016-07-14 13:50:00,50.72,50.74,50.7,50.72,18184.0,39.4532,39.4687,39.4376,39.4532,18184.0
2016-07-14 13:55:00,50.72,50.73,50.7,50.72,13967.0,39.4532,39.4609,39.4376,39.4532,13967.0
2016-07-14 14:00:00,50.72,50.76,50.71,50.76,15983.0,39.4532,39.4843,39.4454,39.4843,15983.0
2016-07-14 14:05:00,50.75,50.85,50.75,50.85,60936.0,39.4765,39.5543,39.4765,39.5543,60936.0
2016-07-14 14:10:00,50.84,50.87,50.82,50.82,37197.0,39.5465,39.5698,39.5309,39.5309,37197.0
2016-07-14 14:15:00,50.82,50.86,50.82,50.86,13395.0,39.5309,39.5621,39.5309,39.5621,13395.0
2016-07-14 14:20:00,50.85,50.86,50.85,50.86,8709.0,39.5543,39.5621,39.5543,39.5621,8709.0
2016-07-14 14:25:00,50.86,50.88,50.85,50.87,11377.0,39.5621,39.5776,39.5543,39.5698,11377.0
2016-07-14 14:30:00,50.88,50.9,50.86,50.88,27836.0,39.5776,39.5932,39.5621,39.5776,27836.0
2016-07-14 14:35:00,50.88,50.89,50.85,50.86,39718.0,39.5776,39.5854,39.5543,39.5621,39718.0
2016-07-14 14:40:00,50.86,50.86,50.82,50.84,13215.0,39.5621,39.5621,39.5309,39.5465,13215.0
2016-07-14 14:45:00,50.85,50.89,50.84,50.89,31751.0,39.5543,39.5854,39.5465,39.5854,31751.0
2016-07-14 14:50:00,50.88,50.88,50.84,50.84,19411.0,39.5776,39.5776,39.5465,39.5465,19411.0
2016-07-14 14:55:00,50.85,50.85,50.81,50.82,54625.0,39.5543,39.5543,39.5232,39.5309,54625.0
2016-07-14 15:00:00,50.82,50.82,50.8,50.81,14465.0,39.5309,39.5309,39.5154,39.5232,14465.0
2016-07-14 15:05:00,50.81,50.89,50.81,50.89,48104.0,39.5232,39.5854,39.5232,39.5854,48104.0
2016-07-14 15:10:00,50.89,50.89,50.85,50.87,48905.0,39.5854,39.5854,39.5543,39.5698,48905.0
2016-07-14 15:15:00,50.86,50.87,50.84,50.86,32267.0,39.5621,39.5698,39.5465,39.5621,32267.0
2016-07-14 15:20:00,50.86,50.88,50.85,50.87,27374.0,39.5621,39.5776,39.5543,39.5698,27374.0
2016-07-14 15:25:00,50.87,50.9,50.85,50.89,29555.0,39.5698,39.5932,39.5543,39.5854,29555.0
2016-07-14 15:30:00,50.9,50.95,50.89,50.95,43276.0,39.5932,39.6321,39.5854,39.6321,43276.0
2016-07-14 15:35:00,50.94,50.95,50.89,50.93,53518.0,39.6243,39.6321,39.5854,39.6165,53518.0
2016-07-14 15:40:00,50.94,50.94,50.89,50.89,67389.0,39.6243,39.6243,39.5854,39.5854,67389.0
2016-07-14 15:45:00,50.89,50.9,50.86,50.88,69258.0,39.5854,39.5932,39.5621,39.5776,69258.0
2016-07-14 15:50:00,50.89,50.91,50.87,50.91,104046.0,39.5854,39.601,39.5698,39.601,104046.0
2016-07-14 15:55:00,50.91,50.96,50.89,50.96,337692.0,39.601,39.6398,39.5854,39.6398,337692.0
2016-07-15 09:30:00,51.07,51.07,50.58,50.71,210450.0,39.7254,39.7254,39.3443,39.4454,210450.0
2016-07-15 09:35:00,50.68,50.74,50.6,50.74,50668.0,39.422,39.4687,39.3598,39.4687,50668.0
2016-07-15 09:40:00,50.74,50.91,50.74,50.91,44061.0,39.4687,39.601,39.4687,39.601,44061.0
2016-07-15 09:45:00,50.89,51.03,50.88,51.0,96770.0,39.5854,39.6943,39.5776,39.671,96770.0
2016-07-15 09:50:00,51.01,51.01,50.91,50.93,47973.0,39.6787,39.6787,39.601,39.6165,47973.0
2016-07-15 09:55:00,50.93,50.93,50.81,50.93,22452.0,39.6165,39.6165,39.5232,39.6165,22452.0
2016-07-15 10:00:00,50.92,50.95,50.86,50.94,27694.0,39.6087,39.6321,39.5621,39.6243,27694.0
2016-07-15 10:05:00,50.94,51.0,50.93,50.99,24191.0,39.6243,39.671,39.6165,39.6632,24191.0
2016-07-15 10:10:00,51.0,51.04,50.98,51.02,29182.0,39.671,39.7021,39.6554,39.6865,29182.0
2016-07-15 10:15:00,51.02,51.05,50.98,51.0,27641.0,39.6865,39.7099,39.6554,39.671,27641.0
2016-07-15 10:20:00,50.99,51.03,50.98,51.02,27447.0,39.6632,39.6943,39.6554,39.6865,27447.0
2016-07-15 10:25:00,51.02,51.03,51.0,51.01,28657.0,39.6865,39.6943,39.671,39.6787,28657.0
2016-07-15 10:30:00,51.01,51.05,50.99,51.01,40694.0,39.6787,39.7099,39.6632,39.6787,40694.0
2016-07-15 10:35:00,51.0,51.04,50.98,50.99,24068.0,39.671,39.7021,39.6554,39.6632,24068.0
2016-07-15 10:40:00,50.99,51.01,50.99,51.0,33461.0,39.6632,39.6787,39.6632,39.671,33461.0
2016-07-15 10:45:00,50.99,51.0,50.98,50.99,46847.0,39.6632,39.671,39.6554,39.6632,46847.0
2016-07-15 10:50:00,50.99,51.01,50.92,50.92,41053.0,39.6632,39.6787,39.6087,39.6087,41053.0
2016-07-15 10:55:00,50.93,50.98,50.92,50.98,22161.0,39.6165,39.6554,39.6087,39.6554,22161.0
2016-07-15 11:00:00,50.97,51.06,50.97,51.06,55873.0,39.6476,39.7176,39.6476,39.7176,55873.0
2016-07-15 11:05:00,51.06,51.08,51.02,51.03,113810.0,39.7176,39.7332,39.6865,39.6943,113810.0
2016-07-15 11:10:00,51.02,51.03,50.94,50.95,51228.0,39.6865,39.6943,39.6243,39.6321,51228.0
2016-07-15 11:15:00,50.95,50.95,50.86,50.87,33517.0,39.6321,39.6321,39.5621,39.5698,33517.0
2016-07-15 11:20:00,50.86,50.9,50.85,50.89,18861.0,39.5621,39.5932,39.5543,39.5854,18861.0
2016-07-15 11:25:00,50.89,50.91,50.86,50.86,22520.0,39.5854,39.601,39.5621,39.5621,22520.0
2016-07-15 11:30:00,50.85,50.86,50.82,50.83,25899.0,39.5543,39.5621,39.5309,39.5387,25899.0
2016-07-15 11:35:00,50.82,50.84,50.82,50.83,16877.0,39.5309,39.5465,39.5309,39.5387,16877.0
2016-07-15 11:40:00,50.82,50.86,50.81,50.86,30125.0,39.5309,39.5621,39.5232,39.5621,30125.0
2016-07-15 11:45:00,50.86,50.87,50.84,50.85,32733.0,39.5621,39.5698,39.5465,39.5543,32733.0
2016-07-15 11:50:00,50.85,50.87,50.85,50.87,56442.0,39.5543,39.5698,39.5543,39.5698,56442.0
2016-07-15 11:55:00,50.87,50.9,50.86,50.87,23911.0,39.5698,39.5932,39.5621,39.5698,23911.0
2016-07-15 12:00:00,50.88,50.88,50.83,50.84,44511.0,39.5776,39.5776,39.5387,39.5465,44511.0
2016-07-15 12:05:00,50.85,50.87,50.84,50.86,18434.0,39.5543,39.5698,39.5465,39.5621,18434.0
2016-07-15 12:10:00,50.86,50.87,50.84,50.85,23343.0,39.5621,39.5698,39.5465,39.5543,23343.0
2016-07-15 12:15:00,50.85,50.86,50.84,50.86,13424.0,39.5543,39.5621,39.5465,39.5621,13424.0
2016-07-15 12:20:00,50.86,50.88,50.84,50.88,14183.0,39.5621,39.5776,39.5465,39.5776,14183.0
2016-07-15 12:25:00,50.88,50.9,50.86,50.9,21264.0,39.5776,39.5932,39.5621,39.5932,21264.0
2016-07-15 12:30:00,50.89,50.9,50.87,50.88,11666.0,39.5854,39.5932,39.5698,39.5776,11666.0
2016-07-15 12:35:00,50.87,50.89,50.83,50.89,37510.0,39.5698,39.5854,39.5387,39.5854,37510.0
2016-07-15 12:40:00,50.88,50.92,50.87,50.92,31438.0,39.5776,39.6087,39.5698,39.6087,31438.0
2016-07-15 12:45:00,50.91,50.93,50.9,50.92,33604.0,39.601,39.6165,39.5932,39.6087,33604.0
2016-07-15 12:50:00,50.91,50.93,50.9,50.91,10991.0,39.601,39.6165,39.5932,39.601,10991.0
2016-07-15 12:55:00,50.91,50.92,50.9,50.9,10766.0,39.601,39.6087,39.5932,39.5932,10766.0
2016-07-15 13:00:00,50.9,50.91,50.88,50.88,15456.0,39.5932,39.601,39.5776,39.5776,15456.0
2016-07-15 13:05:00,50.88,50.89,50.87,50.89,10892.0,39.5776,39.5854,39.5698,39.5854,10892.0
2016-07-15 13:10:00,50.89,50.93,50.88,50.93,13403.0,39.5854,39.6165,39.5776,39.6165,13403.0
2016-07-15 13:15:00,50.93,51.01,50.93,51.01,19747.0,39.6165,39.6787,39.6165,39.6787,19747.0
2016-07-15 13:20:00,51.01,51.02,51.01,51.02,8831.0,39.6787,39.6865,39.6787,39.6865,8831.0
2016-07-15 13:25:00,51.01,51.02,51.0,51.02,16736.0,39.6787,39.6865,39.671,39.6865,16736.0
2016-07-15 13:30:00,51.02,51.06,51.01,51.06,24483.0,39.6865,39.7176,39.6787,39.7176,24483.0
2016-07-15 13:35:00,51.06,51.07,51.04,51.05,30106.0,39.7176,39.7254,39.7021,39.7099,30106.0
2016-07-15 13:40:00,51.05,51.07,51.04,51.06,15486.0,39.7099,39.7254,39.7021,39.7176,15486.0
2016-07-15 13:45:00,51.07,51.07,51.04,51.04,17613.0,39.7254,39.7254,39.7021,39.7021,17613.0
2016-07-15 13:50:00,51.04,51.12,51.04,51.09,66648.0,39.7021,39.7643,39.7021,39.741,66648.0
2016-07-15 13:55:00,51.09,51.11,51.09,51.1,27906.0,39.741,39.7565,39.741,39.7487,27906.0
2016-07-15 14:00:00,51.09,51.11,51.09,51.11,19162.0,39.741,39.7565,39.741,39.7565,19162.0
2016-07-15 14:05:00,51.1,51.11,51.08,51.09,26371.0,39.7487,39.7565,39.7332,39.741,26371.0
2016-07-15 14:10:00,51.09,51.11,51.09,51.1,55352.0,39.741,39.7565,39.741,39.7487,55352.0
2016-07-15 14:15:00,51.1,51.11,51.09,51.09,19918.0,39.7487,39.7565,39.741,39.741,19918.0
2016-07-15 14:20:00,51.09,51.1,51.09,51.1,14355.0,39.741,39.7487,39.741,39.7487,14355.0
2016-07-15 14:25:00,51.1,51.11,51.09,51.1,41805.0,39.7487,39.7565,39.741,39.7487,41805.0
2016-07-15 14:30:00,51.11,51.16,51.1,51.16,62396.0,39.7565,39.7954,39.7487,39.7954,62396.0
2016-07-15 14:35:00,51.15,51.17,51.15,51.16,23184.0,39.7876,39.8032,39.7876,39.7954,23184.0
2016-07-15 14:40:00,51.16,51.21,51.15,51.19,68758.0,39.7954,39.8343,39.7876,39.8188,68758.0
2016-07-15 14:45:00,51.19,51.23,51.19,51.2,61590.0,39.8188,39.8499,39.8188,39.8265,61590.0
2016-07-15 14:50:00,51.2,51.2,51.15,51.16,19729.0,39.8265,39.8265,39.7876,39.7954,19729.0
2016-07-15 14:55:00,51.16,51.16,51.1,51.14,28298.0,39.7954,39.7954,39.7487,39.7799,28298.0
2016-07-15 15:00:00,51.13,51.16,51.11,51.16,30203.0,39.7721,39.7954,39.7565,39.7954,30203.0
2016-07-15 15:05:00,51.16,51.17,51.15,51.15,12568.0,39.7954,39.8032,39.7876,39.7876,12568.0
2016-07-15 15:10:00,51.16,51.17,51.15,51.15,15619.0,39.7954,39.8032,39.7876,39.7876,15619.0
2016-07-15 15:15:00,51.15,51.19,51.15,51.18,26105.0,39.7876,39.8188,39.7876,39.811,26105.0
2016-07-15 15:20:00,51.18,51.21,51.17,51.21,27225.0,39.811,39.8343,39.8032,39.8343,27225.0
2016-07-15 15:25:00,51.2,51.22,51.19,51.22,115361.0,39.8265,39.8421,39.8188,39.8421,115361.0
2016-07-15 15:30:00,51.22,51.25,51.21,51.24,84508.0,39.8421,39.8654,39.8343,39.8576,84508.0
2016-07-15 15:35:00,51.24,51.26,51.21,51.25,85971.0,39.8576,39.8732,39.8343,39.8654,85971.0
2016-07-15 15:40:00,51.24,51.24,51.2,51.2,43869.0,39.8576,39.8576,39.8265,39.8265,43869.0
2016-07-15 15:45:00,51.21,51.22,51.2,51.21,70981.0,39.8343,39.8421,39.8265,39.8343,70981.0
2016-07-15 15:50:00,51.22,51.22,51.21,51.22,93121.0,39.8421,39.8421,39.8343,39.8421,93121.0
2016-07-15 15:55:00,51.21,51.34,51.21,51.33,439084.0,39.8343,39.9354,39.8343,39.9277,439084.0
2016-07-18 09:30:00,51.33,51.33,51.13,51.16,27650.0,39.9277,39.9277,39.7721,39.7954,27650.0
2016-07-18 09:35:00,51.16,51.27,51.16,51.21,8557.0,39.7954,39.881,39.7954,39.8343,8557.0
2016-07-18 09:40:00,51.2,51.26,51.16,51.17,14239.0,39.8265,39.8732,39.7954,39.8032,14239.0
2016-07-18 09:45:00,51.16,51.22,51.15,51.21,16403.0,39.7954,39.8421,39.7876,39.8343,16403.0
2016-07-18 09:50:00,51.22,51.23,51.15,51.21,25659.0,39.8421,39.8499,39.7876,39.8343,25659.0
2016-07-18 09:55:00,51.21,51.26,51.2,51.24,29843.0,39.8343,39.8732,39.8265,39.8576,29843.0
2016-07-18 10:00:00,51.24,51.26,51.2,51.2,20421.0,39.8576,39.8732,39.8265,39.8265,20421.0
2016-07-18 10:05:00,51.2,51.25,51.19,51.2,14225.0,39.8265,39.8654,39.8188,39.8265,14225.0
2016-07-18 10:10:00,51.2,51.23,51.19,51.2,16598.0,39.8265,39.8499,39.8188,39.8265,16598.0
2016-07-18 10:15:00,51.21,51.22,51.19,51.19,9853.0,39.8343,39.8421,39.8188,39.8188,9853.0
2016-07-18 10:20:00,51.19,51.24,51.19,51.23,11341.0,39.8188,39.8576,39.8188,39.8499,11341.0
2016-07-18 10:25:00,51.23,51.25,51.22,51.23,17840.0,39.8499,39.8654,39.8421,39.8499,17840.0
2016-07-18 10:30:00,51.23,51.32,51.22,51.31,27048.0,39.8499,39.9199,39.8421,39.9121,27048.0
2016-07-18 10:35:00,51.3,51.43,51.27,51.43,72648.0,39.9043,40.0054,39.881,40.0054,72648.0
2016-07-18 10:40:00,51.43,51.49,51.42,51.47,37861.0,40.0054,40.0521,39.9977,40.0366,37861.0
2016-07-18 10:45:00,51.48,51.48,51.44,51.45,37874.0,40.0443,40.0443,40.0132,40.021,37874.0
2016-07-18 10:50:00,51.45,51.5,51.45,51.49,34324.0,40.021,40.0599,40.021,40.0521,34324.0
2016-07-18 10:55:00,51.48,51.54,51.45,51.53,31908.0,40.0443,40.091,40.021,40.0832,31908.0
2016-07-18 11:00:00,51.53,51.61,51.51,51.6,47521.0,40.0832,40.1455,40.0677,40.1377,47521.0
2016-07-18 11:05:00,51.6,51.6,51.56,51.56,22427.0,40.1377,40.1377,40.1066,40.1066,22427.0
2016-07-18 11:10:00,51.57,51.58,51.54,51.57,12383.0,40.1143,40.1221,40.091,40.1143,12383.0
2016-07-18 11:15:00,51.55,51.55,51.5,51.5,12094.0,40.0988,40.0988,40.0599,40.0599,12094.0
2016-07-18 11:20:00,51.5,51.51,51.46,51.48,13873.0,40.0599,40.0677,40.0288,40.0443,13873.0
2016-07-18 11:25:00,51.48,51.49,51.44,51.45,16779.0,40.0443,40.0521,40.0132,40.021,16779.0
2016-07-18 11:30:00,51.46,51.46,51.38,51.4,12930.0,40.0288,40.0288,39.9665,39.9821,12930.0
2016-07-18 11:35:00,51.4,51.43,51.39,51.42,18191.0,39.9821,40.0054,39.9743,39.9977,18191.0
2016-07-18 11:40:00,51.42,51.44,51.39,51.44,24920.0,39.9977,40.0132,39.9743,40.0132,24920.0
2016-07-18 11:45:00,51.44,51.45,51.4,51.4,18369.0,40.0132,40.021,39.9821,39.9821,18369.0
2016-07-18 11:50:00,51.41,51.41,51.38,51.41,9551.0,39.9899,39.9899,39.9665,39.9899,9551.0
2016-07-18 11:55:00,51.41,51.42,51.39,51.39,9954.0,39.9899,39.9977,39.9743,39.9743,9954.0
2016-07-18 12:00:00,51.39,51.42,51.38,51.41,18835.0,39.9743,39.9977,39.9665,39.9899,18835.0
2016-07-18 12:05:00,51.4,51.47,51.4,51.47,30966.0,39.9821,40.0366,39.9821,40.0366,30966.0
2016-07-18 12:10:00,51.48,51.48,51.45,51.46,11228.0,40.0443,40.0443,40.021,40.0288,11228.0
2016-07-18 12:15:00,51.46,51.47,51.42,51.43,19012.0,40.0288,40.0366,39.9977,40.0054,19012.0
2016-07-18 12:20:00,51.43,51.44,51.42,51.44,9350.0,40.0054,40.0132,39.9977,40.0132,9350.0
2016-07-18 12:25:00,51.44,51.46,51.43,51.46,18646.0,40.0132,40.0288,40.0054,40.0288,18646.0
2016-07-18 12:30:00,51.45,51.52,51.44,51.49,50380.0,40.021,40.0754,40.0132,40.0521,50380.0
2016-07-18 12:35:00,51.5,51.5,51.45,51.47,15758.0,40.0599,40.0599,40.021,40.0366,15758.0
2016-07-18 12:40:00,51.46,51.47,51.44,51.46,14062.0,40.0288,40.0366,40.0132,40.0288,14062.0
2016-07-18 12:45:00,51.47,51.48,51.44,51.47,7905.0,40.0366,40.0443,40.0132,40.0366,7905.0
2016-07-18 12:50:00,51.46,51.49,51.45,51.46,16321.0,40.0288,40.0521,40.021,40.0288,16321.0
2016-07-18 12:55:00,51.46,51.5,51.46,51.5,73299.0,40.0288,40.0599,40.0288,40.0599,73299.0
2016-07-18 13:00:00,51.5,51.53,51.49,51.52,23493.0,40.0599,40.0832,40.0521,40.0754,23493.0
2016-07-18 13:05:00,51.53,51.55,51.51,51.55,33987.0,40.0832,40.0988,40.0677,40.0988,33987.0
2016-07-18 13:10:00,51.55,51.56,51.53,51.54,24684.0,40.0988,40.1066,40.0832,40.091,24684.0
2016-07-18 13:15:00,51.54,51.56,51.53,51.53,32935.0,40.091,40.1066,40.0832,40.0832,32935.0
2016-07-18 13:20:00,51.54,51.54,51.48,51.5,35732.0,40.091,40.091,40.0443,40.0599,35732.0
2016-07-18 13:25:00,51.5,51.51,51.48,51.48,12398.0,40.0599,40.0677,40.0443,40.0443,12398.0
2016-07-18 13:30:00,51.48,51.52,51.48,51.51,70205.0,40.0443,40.0754,40.0443,40.0677,70205.0
2016-07-18 13:35:00,51.52,51.56,51.52,51.56,28582.0,40.0754,40.1066,40.0754,40.1066,28582.0
2016-07-18 13:40:00,51.56,51.59,51.56,51.58,22146.0,40.1066,40.1299,40.1066,40.1221,22146.0
2016-07-18 13:45:00,51.57,51.58,51.55,51.56,27598.0,40.1143,40.1221,40.0988,40.1066,27598.0
2016-07-18 13:50:00,51.57,51.57,51.55,51.55,13209.0,40.1143,40.1143,40.0988,40.0988,13209.0
2016-07-18 13:55:00,51.56,51.6,51.55,51.59,21465.0,40.1066,40.1377,40.0988,40.1299,21465.0
2016-07-18 14:00:00,51.6,51.61,51.55,51.56,112758.0,40.1377,40.1455,40.0988,40.1066,112758.0
2016-07-18 14:05:00,51.56,51.56,51.47,51.49,38570.0,40.1066,40.1066,40.0366,40.0521,38570.0
2016-07-18 14:10:00,51.49,51.5,51.48,51.48,21036.0,40.0521,40.0599,40.0443,40.0443,21036.0
2016-07-18 14:15:00,51.47,51.47,51.43,51.46,17696.0,40.0366,40.0366,40.0054,40.0288,17696.0
2016-07-18 14:20:00,51.45,51.52,51.45,51.52,90706.0,40.021,40.0754,40.021,40.0754,90706.0
2016-07-18 14:25:00,51.51,51.55,51.51,51.55,75462.0,40.0677,40.0988,40.0677,40.0988,75462.0
2016-07-18 14:30:00,51.55,51.59,51.55,51.58,74117.0,40.0988,40.1299,40.0988,40.1221,74117.0
2016-07-18 14:35:00,51.58,51.61,51.58,51.61,71472.0,40.1221,40.1455,40.1221,40.1455,71472.0
2016-07-18 14:40:00,51.61,51.61,51.59,51.6,40320.0,40.1455,40.1455,40.1299,40.1377,40320.0
2016-07-18 14:45:00,51.6,51.66,51.59,51.6,56247.0,40.1377,40.1844,40.1299,40.1377,56247.0
2016-07-18 14:50:00,51.6,51.62,51.59,51.61,24923.0,40.1377,40.1532,40.1299,40.1455,24923.0
2016-07-18 14:55:00,51.61,51.61,51.59,51.61,15322.0,40.1455,40.1455,40.1299,40.1455,15322.0
2016-07-18 15:00:00,51.61,51.61,51.54,51.54,26506.0,40.1455,40.1455,40.091,40.091,26506.0
2016-07-18 15:05:00,51.55,51.6,51.54,51.6,19536.0,40.0988,40.1377,40.091,40.1377,19536.0
2016-07-18 15:10:00,51.6,51.63,51.58,51.62,41336.0,40.1377,40.161,40.1221,40.1532,41336.0
2016-07-18 15:15:00,51.63,51.63,51.62,51.63,14267.0,40.161,40.161,40.1532,40.161,14267.0
2016-07-18 15:20:00,51.63,51.64,51.61,51.64,25647.0,40.161,40.1688,40.1455,40.1688,25647.0
2016-07-18 15:25:00,51.64,51.64,51.63,51.64,49427.0,40.1688,40.1688,40.161,40.1688,49427.0
2016-07-18 15:30:00,51.64,51.65,51.61,51.62,59625.0,40.1688,40.1766,40.1455,40.1532,59625.0
2016-07-18 15:35:00,51.62,51.65,51.61,51.64,102666.0,40.1532,40.1766,40.1455,40.1688,102666.0
2016-07-18 15:40:00,51.64,51.64,51.62,51.64,35462.0,40.1688,40.1688,40.1532,40.1688,35462.0
2016-07-18 15:45:00,51.64,51.64,51.62,51.62,44817.0,40.1688,40.1688,40.1532,40.1532,44817.0
2016-07-18 15:50:00,51.62,51.63,51.62,51.63,77044.0,40.1532,40.161,40.1532,40.161,77044.0
2016-07-18 15:55:00,51.62,51.64,51.59,51.6,205195.0,40.1532,40.1688,40.1299,40.1377,205195.0
2016-07-19 09:30:00,51.62,51.81,51.51,51.7,71972.0,40.1532,40.301,40.0677,40.2155,71972.0
2016-07-19 09:35:00,51.69,51.7,51.49,51.69,37265.0,40.2077,40.2155,40.0521,40.2077,37265.0
2016-07-19 09:40:00,51.69,51.73,51.45,51.63,66175.0,40.2077,40.2388,40.021,40.161,66175.0
2016-07-19 09:45:00,51.63,51.72,51.4,51.41,64379.0,40.161,40.231,39.9821,39.9899,64379.0
2016-07-19 09:50:00,51.42,51.45,51.22,51.24,61442.0,39.9977,40.021,39.8421,39.8576,61442.0
2016-07-19 09:55:00,51.23,51.24,51.14,51.14,49742.0,39.8499,39.8576,39.7799,39.7799,49742.0
2016-07-19 10:00:00,51.14,51.35,51.14,51.24,40107.0,39.7799,39.9432,39.7799,39.8576,40107.0
2016-07-19 10:05:00,51.25,51.3,51.19,51.28,30549.0,39.8654,39.9043,39.8188,39.8888,30549.0
2016-07-19 10:10:00,51.29,51.34,51.21,51.22,19775.0,39.8965,39.9354,39.8343,39.8421,19775.0
2016-07-19 10:15:00,51.22,51.24,51.18,51.21,51986.0,39.8421,39.8576,39.811,39.8343,51986.0
2016-07-19 10:20:00,51.22,51.4,51.21,51.32,33836.0,39.8421,39.9821,39.8343,39.9199,33836.0
2016-07-19 10:25:00,51.34,51.34,51.3,51.31,19593.0,39.9354,39.9354,39.9043,39.9121,19593.0
2016-07-19 10:30:00,51.32,51.34,51.26,51.27,30602.0,39.9199,39.9354,39.8732,39.881,30602.0
2016-07-19 10:35:00,51.27,51.32,51.26,51.29,168880.0,39.881,39.9199,39.8732,39.8965,168880.0
2016-07-19 10:40:00,51.29,51.3,51.17,51.17,27263.0,39.8965,39.9043,39.8032,39.8032,27263.0
2016-07-19 10:45:00,51.16,51.22,51.14,51.19,88603.0,39.7954,39.8421,39.7799,39.8188,88603.0
2016-07-19 10:50:00,51.18,51.22,51.17,51.21,23815.0,39.811,39.8421,39.8032,39.8343,23815.0
2016-07-19 10:55:00,51.21,51.24,51.2,51.22,28525.0,39.8343,39.8576,39.8265,39.8421,28525.0
2016-07-19 11:00:00,51.22,51.22,51.18,51.19,24200.0,39.8421,39.8421,39.811,39.8188,24200.0
2016-07-19 11:05:00,51.19,51.23,51.19,51.2,41293.0,39.8188,39.8499,39.8188,39.8265,41293.0
2016-07-19 11:10:00,51.2,51.21,51.11,51.13,25988.0,39.8265,39.8343,39.7565,39.7721,25988.0
2016-07-19 11:15:00,51.13,51.14,51.07,51.08,30116.0,39.7721,39.7799,39.7254,39.7332,30116.0
2016-07-19 11:20:00,51.08,51.09,51.04,51.08,27464.0,39.7332,39.741,39.7021,39.7332,27464.0
2016-07-19 11:25:00,51.07,51.13,51.03,51.13,31381.0,39.7254,39.7721,39.6943,39.7721,31381.0
2016-07-19 11:30:00,51.13,51.21,51.12,51.2,16380.0,39.7721,39.8343,39.7643,39.8265,16380.0
2016-07-19 11:35:00,51.19,51.2,51.16,51.17,18966.0,39.8188,39.8265,39.7954,39.8032,18966.0
2016-07-19 11:40:00,51.17,51.22,51.17,51.21,27830.0,39.8032,39.8421,39.8032,39.8343,27830.0
2016-07-19 11:45:00,51.2,51.23,51.19,51.21,22345.0,39.8265,39.8499,39.8188,39.8343,22345.0
2016-07-19 11:50:00,51.21,51.22,51.19,51.2,22810.0,39.8343,39.8421,39.8188,39.8265,22810.0
2016-07-19 11:55:00,51.19,51.2,51.14,51.14,43250.0,39.8188,39.8265,39.7799,39.7799,43250.0
2016-07-19 12:00:00,51.15,51.19,51.14,51.18,16733.0,39.7876,39.8188,39.7799,39.811,16733.0
2016-07-19 12:05:00,51.18,51.25,51.18,51.25,14586.0,39.811,39.8654,39.811,39.8654,14586.0
2016-07-19 12:10:00,51.25,51.44,51.25,51.43,85185.0,39.8654,40.0132,39.8654,40.0054,85185.0
2016-07-19 12:15:00,51.44,51.44,51.41,51.41,6955.0,40.0132,40.0132,39.9899,39.9899,6955.0
2016-07-19 12:20:00,51.41,51.46,51.41,51.44,40291.0,39.9899,40.0288,39.9899,40.0132,40291.0
2016-07-19 12:25:00,51.44,51.53,51.43,51.51,39606.0,40.0132,40.0832,40.0054,40.0677,39606.0
2016-07-19 12:30:00,51.51,51.51,51.38,51.39,23991.0,40.0677,40.0677,39.9665,39.9743,23991.0
2016-07-19 12:35:00,51.39,51.41,51.31,51.34,17141.0,39.9743,39.9899,39.9121,39.9354,17141.0
2016-07-19 12:40:00,51.34,51.41,51.34,51.41,5831.0,39.9354,39.9899,39.9354,39.9899,5831.0
2016-07-19 12:45:00,51.42,51.45,51.39,51.43,41322.0,39.9977,40.021,39.9743,40.0054,41322.0
2016-07-19 12:50:00,51.43,51.46,51.42,51.45,13261.0,40.0054,40.0288,39.9977,40.021,13261.0
2016-07-19 12:55:00,51.45,51.47,51.45,51.47,12383.0,40.021,40.0366,40.021,40.0366,12383.0
2016-07-19 13:00:00,51.47,51.5,51.46,51.5,7544.0,40.0366,40.0599,40.0288,40.0599,7544.0
2016-07-19 13:05:00,51.5,51.52,51.48,51.51,17515.0,40.0599,40.0754,40.0443,40.0677,17515.0
2016-07-19 13:10:00,51.52,51.52,51.45,51.48,51135.0,40.0754,40.0754,40.021,40.0443,51135.0
2016-07-19 13:15:00,51.48,51.49,51.47,51.48,7820.0,40.0443,40.0521,40.0366,40.0443,7820.0
2016-07-19 13:20:00,51.48,51.51,51.48,51.5,11620.0,40.0443,40.0677,40.0443,40.0599,11620.0
2016-07-19 13:25:00,51.51,51.56,51.5,51.52,25916.0,40.0677,40.1066,40.0599,40.0754,25916.0
2016-07-19 13:30:00,51.51,51.54,51.5,51.54,14142.0,40.0677,40.091,40.0599,40.091,14142.0
2016-07-19 13:35:00,51.55,51.56,51.53,51.54,12333.0,40.0988,40.1066,40.0832,40.091,12333.0
2016-07-19 13:40:00,51.54,51.62,51.54,51.62,69857.0,40.091,40.1532,40.091,40.1532,69857.0
2016-07-19 13:45:00,51.62,51.62,51.61,51.62,6300.0,40.1532,40.1532,40.1455,40.1532,6300.0
2016-07-19 13:50:00,51.62,51.77,51.6,51.7,56519.0,40.1532,40.2699,40.1377,40.2155,56519.0
2016-07-19 13:55:00,51.7,51.7,51.56,51.58,42101.0,40.2155,40.2155,40.1066,40.1221,42101.0
2016-07-19 14:00:00,51.58,51.67,51.58,51.67,77959.0,40.1221,40.1921,40.1221,40.1921,77959.0
2016-07-19 14:05:00,51.66,51.69,51.64,51.68,25062.0,40.1844,40.2077,40.1688,40.1999,25062.0
2016-07-19 14:10:00,51.68,51.68,51.64,51.64,13578.0,40.1999,40.1999,40.1688,40.1688,13578.0
2016-07-19 14:15:00,51.64,51.65,51.57,51.59,53975.0,40.1688,40.1766,40.1143,40.1299,53975.0
2016-07-19 14:20:00,51.58,51.61,51.53,51.53,22466.0,40.1221,40.1455,40.0832,40.0832,22466.0
2016-07-19 14:25:00,51.53,51.58,51.52,51.53,16095.0,40.0832,40.1221,40.0754,40.0832,16095.0
2016-07-19 14:30:00,51.53,51.58,51.52,51.58,16852.0,40.0832,40.1221,40.0754,40.1221,16852.0
2016-07-19 14:35:00,51.57,51.58,51.56,51.57,14804.0,40.1143,40.1221,40.1066,40.1143,14804.0
2016-07-19 14:40:00,51.58,51.66,51.57,51.6,40745.0,40.1221,40.1844,40.1143,40.1377,40745.0
2016-07-19 14:45:00,51.6,51.61,51.58,51.6,33457.0,40.1377,40.1455,40.1221,40.1377,33457.0
2016-07-19 14:50:00,51.6,51.63,51.6,51.63,15431.0,40.1377,40.161,40.1377,40.161,15431.0
2016-07-19 14:55:00,51.63,51.65,51.62,51.63,18447.0,40.161,40.1766,40.1532,40.161,18447.0
2016-07-19 15:00:00,51.62,51.63,51.59,51.59,21761.0,40.1532,40.161,40.1299,40.1299,21761.0
2016-07-19 15:05:00,51.6,51.62,51.59,51.59,13614.0,40.1377,40.1532,40.1299,40.1299,13614.0
2016-07-19 15:10:00,51.59,51.6,51.55,51.55,32815.0,40.1299,40.1377,40.0988,40.0988,32815.0
2016-07-19 15:15:00,51.56,51.57,51.55,51.56,11862.0,40.1066,40.1143,40.0988,40.1066,11862.0
2016-07-19 15:20:00,51.57,51.58,51.56,51.58,9764.0,40.1143,40.1221,40.1066,40.1221,9764.0
2016-07-19 15:25:00,51.58,51.58,51.57,51.57,11520.0,40.1221,40.1221,40.1143,40.1143,11520.0
2016-07-19 15:30:00,51.58,51.58,51.57,51.58,13406.0,40.1221,40.1221,40.1143,40.1221,13406.0
2016-07-19 15:35:00,51.58,51.58,51.56,51.57,25635.0,40.1221,40.1221,40.1066,40.1143,25635.0
2016-07-19 15:40:00,51.57,51.68,51.57,51.65,44358.0,40.1143,40.1999,40.1143,40.1766,44358.0
2016-07-19 15:45:00,51.66,51.69,51.64,51.64,53112.0,40.1844,40.2077,40.1688,40.1688,53112.0
2016-07-19 15:50:00,51.64,51.65,51.61,51.62,62727.0,40.1688,40.1766,40.1455,40.1532,62727.0
2016-07-19 15:55:00,51.62,51.75,51.61,51.69,195459.0,40.1532,40.2544,40.1455,40.2077,195459.0
2016-07-20 09:30:00,51.93,51.97,51.69,51.73,43230.0,40.3944,40.4255,40.2077,40.2388,43230.0
2016-07-20 09:35:00,51.73,51.77,51.62,51.74,19008.0,40.2388,40.2699,40.1532,40.2466,19008.0
2016-07-20 09:40:00,51.76,51.76,51.65,51.65,12518.0,40.2621,40.2621,40.1766,40.1766,12518.0
2016-07-20 09:45:00,51.65,51.66,51.54,51.66,30799.0,40.1766,40.1844,40.091,40.1844,30799.0
2016-07-20 09:50:00,51.67,51.75,51.63,51.66,19146.0,40.1921,40.2544,40.161,40.1844,19146.0
2016-07-20 09:55:00,51.66,51.71,51.66,51.7,12913.0,40.1844,40.2232,40.1844,40.2155,12913.0
2016-07-20 10:00:00,51.71,51.73,51.61,51.66,29968.0,40.2232,40.2388,40.1455,40.1844,29968.0
2016-07-20 10:05:00,51.66,51.69,51.59,51.63,16307.0,40.1844,40.2077,40.1299,40.161,16307.0
2016-07-20 10:10:00,51.63,51.65,51.59,51.63,30213.0,40.161,40.1766,40.1299,40.161,30213.0
2016-07-20 10:15:00,51.63,51.67,51.6,51.6,17294.0,40.161,40.1921,40.1377,40.1377,17294.0
2016-07-20 10:20:00,51.61,51.63,51.55,51.61,18745.0,40.1455,40.161,40.0988,40.1455,18745.0
2016-07-20 10:25:00,51.61,51.61,51.57,51.59,16774.0,40.1455,40.1455,40.1143,40.1299,16774.0
2016-07-20 10:30:00,51.6,51.69,51.59,51.66,13724.0,40.1377,40.2077,40.1299,40.1844,13724.0
2016-07-20 10:35:00,51.66,51.69,51.58,51.59,26401.0,40.1844,40.2077,40.1221,40.1299,26401.0
2016-07-20 10:40:00,51.59,51.63,51.57,51.6,29761.0,40.1299,40.161,40.1143,40.1377,29761.0
2016-07-20 10:45:00,51.61,51.65,51.61,51.65,24878.0,40.1455,40.1766,40.1455,40.1766,24878.0
2016-07-20 10:50:00,51.65,51.66,51.54,51.55,30723.0,40.1766,40.1844,40.091,40.0988,30723.0
2016-07-20 10:55:00,51.55,51.56,51.47,51.5,31002.0,40.0988,40.1066,40.0366,40.0599,31002.0
2016-07-20 11:00:00,51.5,51.5,51.44,51.46,10807.0,40.0599,40.0599,40.0132,40.0288,10807.0
2016-07-20 11:05:00,51.46,51.46,51.4,51.41,16686.0,40.0288,40.0288,39.9821,39.9899,16686.0
2016-07-20 11:10:00,51.4,51.41,51.39,51.39,13193.0,39.9821,39.9899,39.9743,39.9743,13193.0
2016-07-20 11:15:00,51.4,51.44,51.39,51.43,10004.0,39.9821,40.0132,39.9743,40.0054,10004.0
2016-07-20 11:20:00,51.43,51.47,51.41,51.41,9263.0,40.0054,40.0366,39.9899,39.9899,9263.0
2016-07-20 11:25:00,51.42,51.45,51.42,51.45,6189.0,39.9977,40.021,39.9977,40.021,6189.0
2016-07-20 11:30:00,51.45,51.45,51.41,51.43,4606.0,40.021,40.021,39.9899,40.0054,4606.0
2016-07-20 11:35:00,51.43,51.43,51.4,51.4,3051.0,40.0054,40.0054,39.9821,39.9821,3051.0
2016-07-20 11:40:00,51.4,51.42,51.39,51.4,6673.0,39.9821,39.9977,39.9743,39.9821,6673.0
2016-07-20 11:45:00,51.41,51.41,51.37,51.37,2077.0,39.9899,39.9899,39.9588,39.9588,2077.0
2016-07-20 11:50:00,51.38,51.4,51.37,51.37,9414.0,39.9665,39.9821,39.9588,39.9588,9414.0
2016-07-20 11:55:00,51.38,51.38,51.35,51.35,6405.0,39.9665,39.9665,39.9432,39.9432,6405.0
2016-07-20 12:00:00,51.36,51.37,51.34,51.37,8739.0,39.951,39.9588,39.9354,39.9588,8739.0
2016-07-20 12:05:00,51.36,51.36,51.33,51.33,8074.0,39.951,39.951,39.9277,39.9277,8074.0
2016-07-20 12:10:00,51.33,51.35,51.31,51.33,15844.0,39.9277,39.9432,39.9121,39.9277,15844.0
2016-07-20 12:15:00,51.33,51.35,51.31,51.34,12742.0,39.9277,39.9432,39.9121,39.9354,12742.0
2016-07-20 12:20:00,51.34,51.35,51.33,51.34,5788.0,39.9354,39.9432,39.9277,39.9354,5788.0
2016-07-20 12:25:00,51.34,51.34,51.33,51.34,7001.0,39.9354,39.9354,39.9277,39.9354,7001.0
2016-07-20 12:30:00,51.34,51.34,51.08,51.08,292093.0,39.9354,39.9354,39.7332,39.7332,292093.0
2016-07-20 12:35:00,51.09,51.21,51.06,51.18,65276.0,39.741,39.8343,39.7176,39.811,65276.0
2016-07-20 12:40:00,51.19,51.2,51.1,51.17,34158.0,39.8188,39.8265,39.7487,39.8032,34158.0
2016-07-20 12:45:00,51.16,51.22,51.16,51.22,38384.0,39.7954,39.8421,39.7954,39.8421,38384.0
2016-07-20 12:50:00,51.22,51.27,51.22,51.25,31214.0,39.8421,39.881,39.8421,39.8654,31214.0
2016-07-20 12:55:00,51.25,51.31,51.25,51.29,47382.0,39.8654,39.9121,39.8654,39.8965,47382.0
2016-07-20 13:00:00,51.3,51.32,51.29,51.31,61702.0,39.9043,39.9199,39.8965,39.9121,61702.0
2016-07-20 13:05:00,51.31,51.32,51.27,51.29,24874.0,39.9121,39.9199,39.881,39.8965,24874.0
2016-07-20 13:10:00,51.29,51.36,51.28,51.35,28285.0,39.8965,39.951,39.8888,39.9432,28285.0
2016-07-20 13:15:00,51.34,51.35,51.29,51.3,35349.0,39.9354,39.9432,39.8965,39.9043,35349.0
2016-07-20 13:20:00,51.3,51.35,51.3,51.35,27828.0,39.9043,39.9432,39.9043,39.9432,27828.0
2016-07-20 13:25:00,51.35,51.36,51.34,51.35,30676.0,39.9432,39.951,39.9354,39.9432,30676.0
2016-07-20 13:30:00,51.35,51.43,51.34,51.41,49526.0,39.9432,40.0054,39.9354,39.9899,49526.0
2016-07-20 13:35:00,51.41,51.41,51.37,51.4,21955.0,39.9899,39.9899,39.9588,39.9821,21955.0
2016-07-20 13:40:00,51.4,51.41,51.34,51.35,13331.0,39.9821,39.9899,39.9354,39.9432,13331.0
2016-07-20 13:45:00,51.35,51.36,51.34,51.35,22309.0,39.9432,39.951,39.9354,39.9432,22309.0
2016-07-20 13:50:00,51.35,51.35,51.33,51.34,20917.0,39.9432,39.9432,39.9277,39.9354,20917.0
2016-07-20 13:55:00,51.34,51.35,51.33,51.34,25969.0,39.9354,39.9432,39.9277,39.9354,25969.0
2016-07-20 14:00:00,51.34,51.36,51.33,51.35,22531.0,39.9354,39.951,39.9277,39.9432,22531.0
2016-07-20 14:05:00,51.35,51.41,51.33,51.39,40732.0,39.9432,39.9899,39.9277,39.9743,40732.0
2016-07-20 14:10:00,51.39,51.4,51.37,51.4,13951.0,39.9743,39.9821,39.9588,39.9821,13951.0
2016-07-20 14:15:00,51.4,51.45,51.37,51.44,26826.0,39.9821,40.021,39.9588,40.0132,26826.0
2016-07-20 14:20:00,51.45,51.49,51.44,51.48,29821.0,40.021,40.0521,40.0132,40.0443,29821.0
2016-07-20 14:25:00,51.47,51.49,51.45,51.48,16492.0,40.0366,40.0521,40.021,40.0443,16492.0
2016-07-20 14:30:00,51.48,51.49,51.4,51.4,41539.0,40.0443,40.0521,39.9821,39.9821,41539.0
2016-07-20 14:35:00,51.4,51.42,51.39,51.4,20688.0,39.9821,39.9977,39.9743,39.9821,20688.0
2016-07-20 14:40:00,51.4,51.41,51.38,51.4,119795.0,39.9821,39.9899,39.9665,39.9821,119795.0
2016-07-20 14:45:00,51.4,51.42,51.39,51.42,15053.0,39.9821,39.9977,39.9743,39.9977,15053.0
2016-07-20 14:50:00,51.41,51.42,51.37,51.37,22702.0,39.9899,39.9977,39.9588,39.9588,22702.0
2016-07-20 14:55:00,51.37,51.42,51.37,51.4,13467.0,39.9588,39.9977,39.9588,39.9821,13467.0
2016-07-20 15:00:00,51.39,51.4,51.37,51.39,32846.0,39.9743,39.9821,39.9588,39.9743,32846.0
2016-07-20 15:05:00,51.39,51.4,51.37,51.37,45448.0,39.9743,39.9821,39.9588,39.9588,45448.0
2016-07-20 15:10:00,51.36,51.42,51.36,51.4,70823.0,39.951,39.9977,39.951,39.9821,70823.0
2016-07-20 15:15:00,51.41,51.46,51.4,51.46,44303.0,39.9899,40.0288,39.9821,40.0288,44303.0
2016-07-20 15:20:00,51.46,51.5,51.45,51.48,19415.0,40.0288,40.0599,40.021,40.0443,19415.0
2016-07-20 15:25:00,51.49,51.5,51.44,51.44,25885.0,40.0521,40.0599,40.0132,40.0132,25885.0
2016-07-20 15:30:00,51.45,51.49,51.44,51.49,24006.0,40.021,40.0521,40.0132,40.0521,24006.0
2016-07-20 15:35:00,51.49,51.53,51.48,51.51,35528.0,40.0521,40.0832,40.0443,40.0677,35528.0
2016-07-20 15:40:00,51.51,51.53,51.48,51.52,42161.0,40.0677,40.0832,40.0443,40.0754,42161.0
2016-07-20 15:45:00,51.52,51.58,51.48,51.48,88736.0,40.0754,40.1221,40.0443,40.0443,88736.0
2016-07-20 15:50:00,51.49,51.58,51.48,51.56,95017.0,40.0521,40.1221,40.0443,40.1066,95017.0
2016-07-20 15:55:00,51.56,51.6,51.53,51.6,183487.0,40.1066,40.1377,40.0832,40.1377,183487.0
2016-07-21 09:30:00,51.28,51.59,51.28,51.44,31885.0,39.8888,40.1299,39.8888,40.0132,31885.0
2016-07-21 09:35:00,51.47,51.47,51.24,51.27,21093.0,40.0366,40.0366,39.8576,39.881,21093.0
2016-07-21 09:40:00,51.28,51.33,51.23,51.3,24296.0,39.8888,39.9277,39.8499,39.9043,24296.0
2016-07-21 09:45:00,51.28,51.42,51.27,51.42,22771.0,39.8888,39.9977,39.881,39.9977,22771.0
2016-07-21 09:50:00,51.41,51.45,51.35,51.36,16542.0,39.9899,40.021,39.9432,39.951,16542.0
2016-07-21 09:55:00,51.37,51.37,51.32,51.34,45250.0,39.9588,39.9588,39.9199,39.9354,45250.0
2016-07-21 10:00:00,51.34,51.37,51.28,51.36,89999.0,39.9354,39.9588,39.8888,39.951,89999.0
2016-07-21 10:05:00,51.36,51.37,51.31,51.36,21294.0,39.951,39.9588,39.9121,39.951,21294.0
2016-07-21 10:10:00,51.36,51.4,51.33,51.37,16280.0,39.951,39.9821,39.9277,39.9588,16280.0
2016-07-21 10:15:00,51.38,51.43,51.37,51.43,11623.0,39.9665,40.0054,39.9588,40.0054,11623.0
2016-07-21 10:20:00,51.41,51.49,51.41,51.49,12195.0,39.9899,40.0521,39.9899,40.0521,12195.0
2016-07-21 10:25:00,51.47,51.57,51.45,51.5,27440.0,40.0366,40.1143,40.021,40.0599,27440.0
2016-07-21 10:30:00,51.51,51.51,51.47,51.47,10341.0,40.0677,40.0677,40.0366,40.0366,10341.0
2016-07-21 10:35:00,51.47,51.5,51.42,51.48,34211.0,40.0366,40.0599,39.9977,40.0443,34211.0
2016-07-21 10:40:00,51.48,51.49,51.39,51.4,26710.0,40.0443,40.0521,39.9743,39.9821,26710.0
2016-07-21 10:45:00,51.4,51.47,51.38,51.47,12262.0,39.9821,40.0366,39.9665,40.0366,12262.0
2016-07-21 10:50:00,51.46,51.52,51.46,51.5,13933.0,40.0288,40.0754,40.0288,40.0599,13933.0
2016-07-21 10:55:00,51.5,51.53,51.46,51.53,10478.0,40.0599,40.0832,40.0288,40.0832,10478.0
2016-07-21 11:00:00,51.52,51.52,51.47,51.49,15438.0,40.0754,40.0754,40.0366,40.0521,15438.0
2016-07-21 11:05:00,51.49,51.51,51.47,51.49,18772.0,40.0521,40.0677,40.0366,40.0521,18772.0
2016-07-21 11:10:00,51.49,51.54,51.46,51.51,31823.0,40.0521,40.091,40.0288,40.0677,31823.0
2016-07-21 11:15:00,51.51,51.51,51.45,51.48,10070.0,40.0677,40.0677,40.021,40.0443,10070.0
2016-07-21 11:20:00,51.48,51.49,51.43,51.44,17147.0,40.0443,40.0521,40.0054,40.0132,17147.0
2016-07-21 11:25:00,51.44,51.49,51.43,51.49,40420.0,40.0132,40.0521,40.0054,40.0521,40420.0
2016-07-21 11:30:00,51.48,51.49,51.45,51.45,19332.0,40.0443,40.0521,40.021,40.021,19332.0
2016-07-21 11:35:00,51.45,51.48,51.43,51.43,12366.0,40.021,40.0443,40.0054,40.0054,12366.0
2016-07-21 11:40:00,51.42,51.43,51.4,51.42,11152.0,39.9977,40.0054,39.9821,39.9977,11152.0
2016-07-21 11:45:00,51.43,51.46,51.42,51.46,12118.0,40.0054,40.0288,39.9977,40.0288,12118.0
2016-07-21 11:50:00,51.45,51.45,51.41,51.42,14205.0,40.021,40.021,39.9899,39.9977,14205.0
2016-07-21 11:55:00,51.42,51.49,51.4,51.49,18776.0,39.9977,40.0521,39.9821,40.0521,18776.0
2016-07-21 12:00:00,51.49,51.55,51.47,51.55,15916.0,40.0521,40.0988,40.0366,40.0988,15916.0
2016-07-21 12:05:00,51.54,51.54,51.45,51.47,57711.0,40.091,40.091,40.021,40.0366,57711.0
2016-07-21 12:10:00,51.46,51.51,51.46,51.47,20818.0,40.0288,40.0677,40.0288,40.0366,20818.0
2016-07-21 12:15:00,51.48,51.51,51.47,51.5,12739.0,40.0443,40.0677,40.0366,40.0599,12739.0
2016-07-21 12:20:00,51.5,51.51,51.47,51.48,23831.0,40.0599,40.0677,40.0366,40.0443,23831.0
2016-07-21 12:25:00,51.48,51.49,51.45,51.48,17562.0,40.0443,40.0521,40.021,40.0443,17562.0
2016-07-21 12:30:00,51.48,51.49,51.45,51.47,47107.0,40.0443,40.0521,40.021,40.0366,47107.0
2016-07-21 12:35:00,51.47,51.47,51.43,51.44,12612.0,40.0366,40.0366,40.0054,40.0132,12612.0
2016-07-21 12:40:00,51.44,51.49,51.44,51.47,15555.0,40.0132,40.0521,40.0132,40.0366,15555.0
2016-07-21 12:45:00,51.47,51.49,51.45,51.45,13895.0,40.0366,40.0521,40.021,40.021,13895.0
2016-07-21 12:50:00,51.45,51.47,51.43,51.47,61687.0,40.021,40.0366,40.0054,40.0366,61687.0
2016-07-21 12:55:00,51.46,51.47,51.43,51.46,30390.0,40.0288,40.0366,40.0054,40.0288,30390.0
2016-07-21 13:00:00,51.46,51.49,51.44,51.47,37546.0,40.0288,40.0521,40.0132,40.0366,37546.0
2016-07-21 13:05:00,51.46,51.49,51.44,51.49,18992.0,40.0288,40.0521,40.0132,40.0521,18992.0
2016-07-21 13:10:00,51.5,51.51,51.47,51.5,13890.0,40.0599,40.0677,40.0366,40.0599,13890.0
2016-07-21 13:15:00,51.5,51.52,51.47,51.51,15586.0,40.0599,40.0754,40.0366,40.0677,15586.0
2016-07-21 13:20:00,51.51,51.53,51.47,51.48,21618.0,40.0677,40.0832,40.0366,40.0443,21618.0
2016-07-21 13:25:00,51.47,51.51,51.47,51.48,18803.0,40.0366,40.0677,40.0366,40.0443,18803.0
2016-07-21 13:30:00,51.48,51.48,51.46,51.47,42013.0,40.0443,40.0443,40.0288,40.0366,42013.0
2016-07-21 13:35:00,51.46,51.48,51.44,51.44,10818.0,40.0288,40.0443,40.0132,40.0132,10818.0
2016-07-21 13:40:00,51.44,51.48,51.43,51.48,15020.0,40.0132,40.0443,40.0054,40.0443,15020.0
2016-07-21 13:45:00,51.48,51.49,51.44,51.45,18417.0,40.0443,40.0521,40.0132,40.021,18417.0
2016-07-21 13:50:00,51.45,51.48,51.43,51.48,39299.0,40.021,40.0443,40.0054,40.0443,39299.0
2016-07-21 13:55:00,51.47,51.48,51.45,51.46,14154.0,40.0366,40.0443,40.021,40.0288,14154.0
2016-07-21 14:00:00,51.47,51.48,51.44,51.47,22026.0,40.0366,40.0443,40.0132,40.0366,22026.0
2016-07-21 14:05:00,51.46,51.46,51.42,51.45,20000.0,40.0288,40.0288,39.9977,40.021,20000.0
2016-07-21 14:10:00,51.45,51.45,51.39,51.4,23626.0,40.021,40.021,39.9743,39.9821,23626.0
2016-07-21 14:15:00,51.4,51.41,51.37,51.38,39434.0,39.9821,39.9899,39.9588,39.9665,39434.0
2016-07-21 14:20:00,51.38,51.43,51.38,51.43,22675.0,39.9665,40.0054,39.9665,40.0054,22675.0
2016-07-21 14:25:00,51.43,51.49,51.43,51.47,29461.0,40.0054,40.0521,40.0054,40.0366,29461.0
2016-07-21 14:30:00,51.46,51.5,51.46,51.49,12623.0,40.0288,40.0599,40.0288,40.0521,12623.0
2016-07-21 14:35:00,51.5,51.52,51.46,51.51,17030.0,40.0599,40.0754,40.0288,40.0677,17030.0
2016-07-21 14:40:00,51.5,51.54,51.5,51.51,16148.0,40.0599,40.091,40.0599,40.0677,16148.0
2016-07-21 14:45:00,51.52,51.53,51.5,51.52,21849.0,40.0754,40.0832,40.0599,40.0754,21849.0
2016-07-21 14:50:00,51.53,51.54,51.52,51.54,6246.0,40.0832,40.091,40.0754,40.091,6246.0
2016-07-21 14:55:00,51.54,51.55,51.5,51.51,29492.0,40.091,40.0988,40.0599,40.0677,29492.0
2016-07-21 15:00:00,51.5,51.52,51.48,51.5,25945.0,40.0599,40.0754,40.0443,40.0599,25945.0
2016-07-21 15:05:00,51.5,51.5,51.46,51.47,9700.0,40.0599,40.0599,40.0288,40.0366,9700.0
2016-07-21 15:10:00,51.47,51.49,51.46,51.48,25510.0,40.0366,40.0521,40.0288,40.0443,25510.0
2016-07-21 15:15:00,51.48,51.52,51.46,51.52,42410.0,40.0443,40.0754,40.0288,40.0754,42410.0
2016-07-21 15:20:00,51.52,51.58,51.51,51.57,26460.0,40.0754,40.1221,40.0677,40.1143,26460.0
2016-07-21 15:25:00,51.58,51.6,51.56,51.59,18508.0,40.1221,40.1377,40.1066,40.1299,18508.0
2016-07-21 15:30:00,51.59,51.61,51.57,51.6,33797.0,40.1299,40.1455,40.1143,40.1377,33797.0
2016-07-21 15:35:00,51.61,51.63,51.56,51.58,93850.0,40.1455,40.161,40.1066,40.1221,93850.0
2016-07-21 15:40:00,51.58,51.6,51.55,51.6,32827.0,40.1221,40.1377,40.0988,40.1377,32827.0
2016-07-21 15:45:00,51.61,51.75,51.6,51.7,90118.0,40.1455,40.2544,40.1377,40.2155,90118.0
2016-07-21 15:50:00,51.7,51.71,51.67,51.71,63360.0,40.2155,40.2232,40.1921,40.2232,63360.0
2016-07-21 15:55:00,51.71,51.78,51.7,51.76,364335.0,40.2232,40.2777,40.2155,40.2621,364335.0
2016-07-22 09:30:00,51.72,52.0,51.72,51.94,34975.0,40.231,40.4488,40.231,40.4022,34975.0
2016-07-22 09:35:00,52.0,52.11,51.86,51.88,55089.0,40.4488,40.5344,40.3399,40.3555,55089.0
2016-07-22 09:40:00,51.89,52.0,51.89,51.94,37089.0,40.3633,40.4488,40.3633,40.4022,37089.0
2016-07-22 09:45:00,51.95,51.99,51.88,51.97,31860.0,40.4099,40.441,40.3555,40.4255,31860.0
2016-07-22 09:50:00,51.97,52.11,51.95,52.1,37846.0,40.4255,40.5344,40.4099,40.5266,37846.0
2016-07-22 09:55:00,52.09,52.24,52.08,52.17,76055.0,40.5188,40.6355,40.5111,40.5811,76055.0
2016-07-22 10:00:00,52.17,52.23,52.14,52.2,27984.0,40.5811,40.6277,40.5577,40.6044,27984.0
2016-07-22 10:05:00,52.19,52.19,52.06,52.07,21965.0,40.5966,40.5966,40.4955,40.5033,21965.0
2016-07-22 10:10:00,52.06,52.13,52.03,52.13,19721.0,40.4955,40.5499,40.4722,40.5499,19721.0
2016-07-22 10:15:00,52.14,52.15,52.02,52.02,49156.0,40.5577,40.5655,40.4644,40.4644,49156.0
2016-07-22 10:20:00,52.03,52.04,51.97,52.03,33569.0,40.4722,40.4799,40.4255,40.4722,33569.0
2016-07-22 10:25:00,52.02,52.12,52.02,52.12,29377.0,40.4644,40.5422,40.4644,40.5422,29377.0
2016-07-22 10:30:00,52.13,52.15,52.12,52.14,18099.0,40.5499,40.5655,40.5422,40.5577,18099.0
2016-07-22 10:35:00,52.14,52.17,52.12,52.15,75163.0,40.5577,40.5811,40.5422,40.5655,75163.0
2016-07-22 10:40:00,52.14,52.15,52.06,52.07,62622.0,40.5577,40.5655,40.4955,40.5033,62622.0
2016-07-22 10:45:00,52.06,52.09,52.02,52.09,24844.0,40.4955,40.5188,40.4644,40.5188,24844.0
2016-07-22 10:50:00,52.09,52.11,52.05,52.09,14301.0,40.5188,40.5344,40.4877,40.5188,14301.0
2016-07-22 10:55:00,52.09,52.1,52.05,52.09,23095.0,40.5188,40.5266,40.4877,40.5188,23095.0
2016-07-22 11:00:00,52.08,52.1,52.06,52.07,9529.0,40.5111,40.5266,40.4955,40.5033,9529.0
2016-07-22 11:05:00,52.08,52.11,52.06,52.06,17886.0,40.5111,40.5344,40.4955,40.4955,17886.0
2016-07-22 11:10:00,52.06,52.1,52.05,52.09,24996.0,40.4955,40.5266,40.4877,40.5188,24996.0
2016-07-22 11:15:00,52.09,52.12,52.07,52.1,42887.0,40.5188,40.5422,40.5033,40.5266,42887.0
2016-07-22 11:20:00,52.1,52.13,52.1,52.12,13006.0,40.5266,40.5499,40.5266,40.5422,13006.0
2016-07-22 11:25:00,52.11,52.12,52.09,52.09,36944.0,40.5344,40.5422,40.5188,40.5188,36944.0
2016-07-22 11:30:00,52.09,52.11,52.07,52.11,7573.0,40.5188,40.5344,40.5033,40.5344,7573.0
2016-07-22 11:35:00,52.12,52.13,52.08,52.13,17334.0,40.5422,40.5499,40.5111,40.5499,17334.0
2016-07-22 11:40:00,52.13,52.13,52.05,52.05,22971.0,40.5499,40.5499,40.4877,40.4877,22971.0
2016-07-22 11:45:00,52.05,52.08,52.05,52.05,17720.0,40.4877,40.5111,40.4877,40.4877,17720.0
2016-07-22 11:50:00,52.06,52.11,52.06,52.1,13037.0,40.4955,40.5344,40.4955,40.5266,13037.0
2016-07-22 11:55:00,52.1,52.13,52.08,52.13,7863.0,40.5266,40.5499,40.5111,40.5499,7863.0
2016-07-22 12:00:00,52.13,52.15,52.12,52.12,9531.0,40.5499,40.5655,40.5422,40.5422,9531.0
2016-07-22 12:05:00,52.12,52.13,52.11,52.11,16361.0,40.5422,40.5499,40.5344,40.5344,16361.0
2016-07-22 12:10:00,52.11,52.11,52.08,52.1,9537.0,40.5344,40.5344,40.5111,40.5266,9537.0
2016-07-22 12:15:00,52.09,52.1,52.07,52.08,6524.0,40.5188,40.5266,40.5033,40.5111,6524.0
2016-07-22 12:20:00,52.08,52.1,52.08,52.09,7119.0,40.5111,40.5266,40.5111,40.5188,7119.0
2016-07-22 12:25:00,52.1,52.11,52.09,52.11,6211.0,40.5266,40.5344,40.5188,40.5344,6211.0
2016-07-22 12:30:00,52.11,52.13,52.1,52.13,10981.0,40.5344,40.5499,40.5266,40.5499,10981.0
2016-07-22 12:35:00,52.12,52.14,52.11,52.13,15046.0,40.5422,40.5577,40.5344,40.5499,15046.0
2016-07-22 12:40:00,52.13,52.18,52.12,52.18,25579.0,40.5499,40.5888,40.5422,40.5888,25579.0
2016-07-22 12:45:00,52.18,52.2,52.17,52.2,6916.0,40.5888,40.6044,40.5811,40.6044,6916.0
2016-07-22 12:50:00,52.19,52.2,52.16,52.19,44021.0,40.5966,40.6044,40.5733,40.5966,44021.0
2016-07-22 12:55:00,52.19,52.27,52.19,52.27,15069.0,40.5966,40.6588,40.5966,40.6588,15069.0
2016-07-22 13:00:00,52.26,52.31,52.24,52.3,55243.0,40.6511,40.69,40.6355,40.6822,55243.0
2016-07-22 13:05:00,52.29,52.36,52.29,52.36,13948.0,40.6744,40.7289,40.6744,40.7289,13948.0
2016-07-22 13:10:00,52.35,52.36,52.33,52.35,23094.0,40.7211,40.7289,40.7055,40.7211,23094.0
2016-07-22 13:15:00,52.34,52.37,52.32,52.37,14102.0,40.7133,40.7366,40.6977,40.7366,14102.0
2016-07-22 13:20:00,52.37,52.39,52.35,52.38,23386.0,40.7366,40.7522,40.7211,40.7444,23386.0
2016-07-22 13:25:00,52.39,52.44,52.38,52.43,24316.0,40.7522,40.7911,40.7444,40.7833,24316.0
2016-07-22 13:30:00,52.43,52.46,52.4,52.41,23094.0,40.7833,40.8066,40.76,40.7677,23094.0
2016-07-22 13:35:00,52.4,52.4,52.35,52.37,26367.0,40.76,40.76,40.7211,40.7366,26367.0
2016-07-22 13:40:00,52.36,52.37,52.35,52.37,8330.0,40.7289,40.7366,40.7211,40.7366,8330.0
2016-07-22 13:45:00,52.36,52.36,52.32,52.34,19302.0,40.7289,40.7289,40.6977,40.7133,19302.0
2016-07-22 13:50:00,52.34,52.43,52.33,52.43,24817.0,40.7133,40.7833,40.7055,40.7833,24817.0
2016-07-22 13:55:00,52.42,52.43,52.39,52.41,17155.0,40.7755,40.7833,40.7522,40.7677,17155.0
2016-07-22 14:00:00,52.4,52.41,52.39,52.4,22003.0,40.76,40.7677,40.7522,40.76,22003.0
2016-07-22 14:05:00,52.39,52.41,52.37,52.4,16670.0,40.7522,40.7677,40.7366,40.76,16670.0
2016-07-22 14:10:00,52.39,52.41,52.37,52.39,15397.0,40.7522,40.7677,40.7366,40.7522,15397.0
2016-07-22 14:15:00,52.39,52.41,52.38,52.4,13824.0,40.7522,40.7677,40.7444,40.76,13824.0
2016-07-22 14:20:00,52.41,52.46,52.4,52.45,15203.0,40.7677,40.8066,40.76,40.7989,15203.0
2016-07-22 14:25:00,52.45,52.46,52.43,52.45,16195.0,40.7989,40.8066,40.7833,40.7989,16195.0
2016-07-22 14:30:00,52.45,52.49,52.45,52.48,16866.0,40.7989,40.83,40.7989,40.8222,16866.0
2016-07-22 14:35:00,52.48,52.49,52.47,52.48,12898.0,40.8222,40.83,40.8144,40.8222,12898.0
2016-07-22 14:40:00,52.48,52.52,52.48,52.51,24938.0,40.8222,40.8533,40.8222,40.8455,24938.0
2016-07-22 14:45:00,52.51,52.53,52.5,52.53,10833.0,40.8455,40.8611,40.8378,40.8611,10833.0
2016-07-22 14:50:00,52.53,52.58,52.52,52.54,41546.0,40.8611,40.9,40.8533,40.8689,41546.0
2016-07-22 14:55:00,52.53,52.59,52.52,52.54,53741.0,40.8611,40.9078,40.8533,40.8689,53741.0
2016-07-22 15:00:00,52.54,52.55,52.51,52.55,13197.0,40.8689,40.8766,40.8455,40.8766,13197.0
2016-07-22 15:05:00,52.55,52.55,52.51,52.53,17666.0,40.8766,40.8766,40.8455,40.8611,17666.0
2016-07-22 15:10:00,52.53,52.56,52.52,52.56,14761.0,40.8611,40.8844,40.8533,40.8844,14761.0
2016-07-22 15:15:00,52.56,52.56,52.54,52.56,18186.0,40.8844,40.8844,40.8689,40.8844,18186.0
2016-07-22 15:20:00,52.56,52.59,52.54,52.55,24810.0,40.8844,40.9078,40.8689,40.8766,24810.0
2016-07-22 15:25:00,52.54,52.56,52.54,52.55,19223.0,40.8689,40.8844,40.8689,40.8766,19223.0
2016-07-22 15:30:00,52.55,52.59,52.54,52.59,30702.0,40.8766,40.9078,40.8689,40.9078,30702.0
2016-07-22 15:35:00,52.59,52.6,52.57,52.57,35390.0,40.9078,40.9155,40.8922,40.8922,35390.0
2016-07-22 15:40:00,52.58,52.65,52.58,52.64,141313.0,40.9,40.9544,40.9,40.9467,141313.0
2016-07-22 15:45:00,52.65,52.67,52.62,52.66,115059.0,40.9544,40.97,40.9311,40.9622,115059.0
2016-07-22 15:50:00,52.66,52.66,52.6,52.62,152166.0,40.9622,40.9622,40.9155,40.9311,152166.0
2016-07-22 15:55:00,52.61,52.66,52.56,52.59,415340.0,40.9233,40.9622,40.8844,40.9078,415340.0
2016-07-25 09:30:00,52.68,52.83,52.66,52.79,39103.0,40.9778,41.0944,40.9622,41.0633,39103.0
2016-07-25 09:35:00,52.78,52.86,52.74,52.83,50178.0,41.0556,41.1178,41.0244,41.0944,50178.0
2016-07-25 09:40:00,52.86,53.01,52.83,52.94,64356.0,41.1178,41.2345,41.0944,41.18,64356.0
2016-07-25 09:45:00,52.94,53.01,52.91,52.97,68248.0,41.18,41.2345,41.1567,41.2033,68248.0
2016-07-25 09:50:00,52.97,52.97,52.89,52.94,59300.0,41.2033,41.2033,41.1411,41.18,59300.0
2016-07-25 09:55:00,52.95,52.99,52.86,52.9,37633.0,41.1878,41.2189,41.1178,41.1489,37633.0
2016-07-25 10:00:00,52.9,52.97,52.89,52.96,22028.0,41.1489,41.2033,41.1411,41.1956,22028.0
2016-07-25 10:05:00,52.96,53.04,52.93,53.01,27687.0,41.1956,41.2578,41.1722,41.2345,27687.0
2016-07-25 10:10:00,53.0,53.0,52.86,52.87,25468.0,41.2267,41.2267,41.1178,41.1256,25468.0
2016-07-25 10:15:00,52.86,52.93,52.85,52.87,36236.0,41.1178,41.1722,41.11,41.1256,36236.0
2016-07-25 10:20:00,52.86,52.91,52.8,52.84,58466.0,41.1178,41.1567,41.0711,41.1022,58466.0
2016-07-25 10:25:00,52.84,52.9,52.83,52.86,46744.0,41.1022,41.1489,41.0944,41.1178,46744.0
2016-07-25 10:30:00,52.85,52.86,52.81,52.83,25365.0,41.11,41.1178,41.0789,41.0944,25365.0
2016-07-25 10:35:00,52.83,52.84,52.72,52.73,25333.0,41.0944,41.1022,41.0089,41.0167,25333.0
2016-07-25 10:40:00,52.72,52.78,52.71,52.75,29323.0,41.0089,41.0556,41.0011,41.0322,29323.0
2016-07-25 10:45:00,52.75,52.75,52.67,52.74,25704.0,41.0322,41.0322,40.97,41.0244,25704.0
2016-07-25 10:50:00,52.73,52.8,52.7,52.78,25956.0,41.0167,41.0711,40.9933,41.0556,25956.0
2016-07-25 10:55:00,52.77,52.79,52.76,52.78,17472.0,41.0478,41.0633,41.04,41.0556,17472.0
2016-07-25 11:00:00,52.77,52.79,52.72,52.76,41321.0,41.0478,41.0633,41.0089,41.04,41321.0
2016-07-25 11:05:00,52.77,52.84,52.76,52.8,39875.0,41.0478,41.1022,41.04,41.0711,39875.0
2016-07-25 11:10:00,52.81,52.87,52.79,52.86,52781.0,41.0789,41.1256,41.0633,41.1178,52781.0
2016-07-25 11:15:00,52.86,52.89,52.81,52.82,36211.0,41.1178,41.1411,41.0789,41.0867,36211.0
2016-07-25 11:20:00,52.82,52.92,52.82,52.91,35918.0,41.0867,41.1645,41.0867,41.1567,35918.0
2016-07-25 11:25:00,52.91,52.95,52.9,52.91,38533.0,41.1567,41.1878,41.1489,41.1567,38533.0
2016-07-25 11:30:00,52.9,52.95,52.9,52.92,25132.0,41.1489,41.1878,41.1489,41.1645,25132.0
2016-07-25 11:35:00,52.92,52.94,52.85,52.85,24021.0,41.1645,41.18,41.11,41.11,24021.0
2016-07-25 11:40:00,52.86,52.94,52.85,52.86,37726.0,41.1178,41.18,41.11,41.1178,37726.0
2016-07-25 11:45:00,52.86,52.87,52.78,52.85,29358.0,41.1178,41.1256,41.0556,41.11,29358.0
2016-07-25 11:50:00,52.85,52.89,52.84,52.88,63460.0,41.11,41.1411,41.1022,41.1333,63460.0
2016-07-25 11:55:00,52.88,52.91,52.87,52.9,24208.0,41.1333,41.1567,41.1256,41.1489,24208.0
2016-07-25 12:00:00,52.9,52.9,52.84,52.89,26655.0,41.1489,41.1489,41.1022,41.1411,26655.0
2016-07-25 12:05:00,52.88,52.91,52.87,52.9,13484.0,41.1333,41.1567,41.1256,41.1489,13484.0
2016-07-25 12:10:00,52.9,52.9,52.84,52.84,11031.0,41.1489,41.1489,41.1022,41.1022,11031.0
2016-07-25 12:15:00,52.85,52.89,52.83,52.88,22416.0,41.11,41.1411,41.0944,41.1333,22416.0
2016-07-25 12:20:00,52.88,52.89,52.87,52.87,18930.0,41.1333,41.1411,41.1256,41.1256,18930.0
2016-07-25 12:25:00,52.88,52.88,52.82,52.86,60124.0,41.1333,41.1333,41.0867,41.1178,60124.0
2016-07-25 12:30:00,52.85,52.88,52.84,52.87,23193.0,41.11,41.1333,41.1022,41.1256,23193.0
2016-07-25 12:35:00,52.87,52.89,52.85,52.89,11339.0,41.1256,41.1411,41.11,41.1411,11339.0
2016-07-25 12:40:00,52.89,52.91,52.88,52.9,40476.0,41.1411,41.1567,41.1333,41.1489,40476.0
2016-07-25 12:45:00,52.9,52.91,52.9,52.91,9423.0,41.1489,41.1567,41.1489,41.1567,9423.0
2016-07-25 12:50:00,52.91,52.97,52.9,52.91,18685.0,41.1567,41.2033,41.1489,41.1567,18685.0
2016-07-25 12:55:00,52.91,52.92,52.88,52.91,9590.0,41.1567,41.1645,41.1333,41.1567,9590.0
2016-07-25 13:00:00,52.9,52.91,52.89,52.89,7228.0,41.1489,41.1567,41.1411,41.1411,7228.0
2016-07-25 13:05:00,52.89,52.94,52.86,52.9,28238.0,41.1411,41.18,41.1178,41.1489,28238.0
2016-07-25 13:10:00,52.89,52.92,52.85,52.86,34234.0,41.1411,41.1645,41.11,41.1178,34234.0
2016-07-25 13:15:00,52.86,52.9,52.84,52.85,150788.0,41.1178,41.1489,41.1022,41.11,150788.0
2016-07-25 13:20:00,52.85,52.92,52.84,52.84,80468.0,41.11,41.1645,41.1022,41.1022,80468.0
2016-07-25 13:25:00,52.85,52.87,52.83,52.86,17596.0,41.11,41.1256,41.0944,41.1178,17596.0
2016-07-25 13:30:00,52.86,52.87,52.84,52.85,17074.0,41.1178,41.1256,41.1022,41.11,17074.0
2016-07-25 13:35:00,52.85,52.88,52.85,52.87,10679.0,41.11,41.1333,41.11,41.1256,10679.0
2016-07-25 13:40:00,52.87,52.89,52.86,52.88,12902.0,41.1256,41.1411,41.1178,41.1333,12902.0
2016-07-25 13:45:00,52.87,52.96,52.87,52.92,24276.0,41.1256,41.1956,41.1256,41.1645,24276.0
2016-07-25 13:50:00,52.92,52.93,52.9,52.91,18165.0,41.1645,41.1722,41.1489,41.1567,18165.0
2016-07-25 13:55:00,52.91,52.95,52.9,52.91,17646.0,41.1567,41.1878,41.1489,41.1567,17646.0
2016-07-25 14:00:00,52.91,52.93,52.9,52.93,15842.0,41.1567,41.1722,41.1489,41.1722,15842.0
2016-07-25 14:05:00,52.93,53.0,52.92,52.99,53524.0,41.1722,41.2267,41.1645,41.2189,53524.0
2016-07-25 14:10:00,52.98,52.99,52.95,52.99,132674.0,41.2111,41.2189,41.1878,41.2189,132674.0
2016-07-25 14:15:00,52.98,53.03,52.97,52.98,32372.0,41.2111,41.25,41.2033,41.2111,32372.0
2016-07-25 14:20:00,52.98,53.05,52.97,53.0,69397.0,41.2111,41.2656,41.2033,41.2267,69397.0
2016-07-25 14:25:00,52.99,53.0,52.95,52.97,12184.0,41.2189,41.2267,41.1878,41.2033,12184.0
2016-07-25 14:30:00,52.97,52.98,52.96,52.97,3746.0,41.2033,41.2111,41.1956,41.2033,3746.0
2016-07-25 14:35:00,52.96,52.97,52.93,52.93,13323.0,41.1956,41.2033,41.1722,41.1722,13323.0
2016-07-25 14:40:00,52.93,52.98,52.93,52.98,34018.0,41.1722,41.2111,41.1722,41.2111,34018.0
2016-07-25 14:45:00,52.98,53.0,52.95,52.96,15301.0,41.2111,41.2267,41.1878,41.1956,15301.0
2016-07-25 14:50:00,52.97,52.98,52.94,52.96,16735.0,41.2033,41.2111,41.18,41.1956,16735.0
2016-07-25 14:55:00,52.97,52.98,52.96,52.98,6483.0,41.2033,41.2111,41.1956,41.2111,6483.0
2016-07-25 15:00:00,52.97,52.97,52.95,52.97,8012.0,41.2033,41.2033,41.1878,41.2033,8012.0
2016-07-25 15:05:00,52.97,52.97,52.94,52.95,29091.0,41.2033,41.2033,41.18,41.1878,29091.0
2016-07-25 15:10:00,52.95,52.95,52.92,52.93,27768.0,41.1878,41.1878,41.1645,41.1722,27768.0
2016-07-25 15:15:00,52.94,52.94,52.91,52.92,16040.0,41.18,41.18,41.1567,41.1645,16040.0
2016-07-25 15:20:00,52.91,52.93,52.89,52.92,15939.0,41.1567,41.1722,41.1411,41.1645,15939.0
2016-07-25 15:25:00,52.92,52.93,52.9,52.91,10252.0,41.1645,41.1722,41.1489,41.1567,10252.0
2016-07-25 15:30:00,52.9,52.95,52.9,52.95,21682.0,41.1489,41.1878,41.1489,41.1878,21682.0
2016-07-25 15:35:00,52.94,52.96,52.92,52.96,20662.0,41.18,41.1956,41.1645,41.1956,20662.0
2016-07-25 15:40:00,52.96,52.96,52.92,52.94,26271.0,41.1956,41.1956,41.1645,41.18,26271.0
2016-07-25 15:45:00,52.94,52.96,52.92,52.94,47228.0,41.18,41.1956,41.1645,41.18,47228.0
2016-07-25 15:50:00,52.94,52.96,52.94,52.95,61864.0,41.18,41.1956,41.18,41.1878,61864.0
2016-07-25 15:55:00,52.96,52.99,52.94,52.98,204041.0,41.1956,41.2189,41.18,41.2111,204041.0
2016-07-26 09:30:00,53.14,53.3,53.11,53.3,53488.0,41.3356,41.46,41.3123,41.46,53488.0
2016-07-26 09:35:00,53.3,53.35,53.27,53.28,32835.0,41.46,41.4989,41.4367,41.4445,32835.0
2016-07-26 09:40:00,53.28,53.28,53.15,53.16,32371.0,41.4445,41.4445,41.3434,41.3511,32371.0
2016-07-26 09:45:00,53.17,53.19,53.07,53.07,23716.0,41.3589,41.3745,41.2811,41.2811,23716.0
2016-07-26 09:50:00,53.07,53.07,53.0,53.0,68713.0,41.2811,41.2811,41.2267,41.2267,68713.0
2016-07-26 09:55:00,53.0,53.0,52.94,52.99,24885.0,41.2267,41.2267,41.18,41.2189,24885.0
2016-07-26 10:00:00,53.0,53.07,53.0,53.06,21445.0,41.2267,41.2811,41.2267,41.2734,21445.0
2016-07-26 10:05:00,53.06,53.13,53.04,53.12,27406.0,41.2734,41.3278,41.2578,41.32,27406.0
2016-07-26 10:10:00,53.11,53.14,53.06,53.12,20321.0,41.3123,41.3356,41.2734,41.32,20321.0
2016-07-26 10:15:00,53.12,53.15,53.08,53.12,75326.0,41.32,41.3434,41.2889,41.32,75326.0
2016-07-26 10:20:00,53.12,53.17,53.1,53.15,37964.0,41.32,41.3589,41.3045,41.3434,37964.0
2016-07-26 10:25:00,53.14,53.16,53.1,53.11,47063.0,41.3356,41.3511,41.3045,41.3123,47063.0
2016-07-26 10:30:00,53.11,53.15,53.11,53.13,17421.0,41.3123,41.3434,41.3123,41.3278,17421.0
2016-07-26 10:35:00,53.12,53.18,53.12,53.16,28879.0,41.32,41.3667,41.32,41.3511,28879.0
2016-07-26 10:40:00,53.15,53.17,53.14,53.16,50919.0,41.3434,41.3589,41.3356,41.3511,50919.0
2016-07-26 10:45:00,53.16,53.2,53.11,53.15,79858.0,41.3511,41.3823,41.3123,41.3434,79858.0
2016-07-26 10:50:00,53.14,53.15,53.06,53.07,61004.0,41.3356,41.3434,41.2734,41.2811,61004.0
2016-07-26 10:55:00,53.07,53.11,53.0,53.01,132762.0,41.2811,41.3123,41.2267,41.2345,132762.0
2016-07-26 11:00:00,53.01,53.04,52.95,52.98,62129.0,41.2345,41.2578,41.1878,41.2111,62129.0
2016-07-26 11:05:00,52.98,53.01,52.94,52.97,26997.0,41.2111,41.2345,41.18,41.2033,26997.0
2016-07-26 11:10:00,52.96,53.02,52.94,52.99,31621.0,41.1956,41.2422,41.18,41.2189,31621.0
2016-07-26 11:15:00,53.0,53.04,52.98,53.03,18979.0,41.2267,41.2578,41.2111,41.25,18979.0
2016-07-26 11:20:00,53.03,53.09,53.02,53.08,15665.0,41.25,41.2967,41.2422,41.2889,15665.0
2016-07-26 11:25:00,53.08,53.11,53.05,53.07,21891.0,41.2889,41.3123,41.2656,41.2811,21891.0
2016-07-26 11:30:00,53.08,53.09,53.07,53.09,5451.0,41.2889,41.2967,41.2811,41.2967,5451.0
2016-07-26 11:35:00,53.08,53.14,53.03,53.06,49525.0,41.2889,41.3356,41.25,41.2734,49525.0
2016-07-26 11:40:00,53.05,53.11,53.04,53.09,13970.0,41.2656,41.3123,41.2578,41.2967,13970.0
2016-07-26 11:45:00,53.09,53.16,53.08,53.11,25630.0,41.2967,41.3511,41.2889,41.3123,25630.0
2016-07-26 11:50:00,53.12,53.17,53.1,53.11,25023.0,41.32,41.3589,41.3045,41.3123,25023.0
2016-07-26 11:55:00,53.1,53.16,53.1,53.14,41407.0,41.3045,41.3511,41.3045,41.3356,41407.0
2016-07-26 12:00:00,53.14,53.14,53.11,53.11,50459.0,41.3356,41.3356,41.3123,41.3123,50459.0
2016-07-26 12:05:00,53.11,53.14,53.06,53.14,35423.0,41.3123,41.3356,41.2734,41.3356,35423.0
2016-07-26 12:10:00,53.13,53.15,53.12,53.13,9683.0,41.3278,41.3434,41.32,41.3278,9683.0
2016-07-26 12:15:00,53.12,53.17,53.11,53.17,41333.0,41.32,41.3589,41.3123,41.3589,41333.0
2016-07-26 12:20:00,53.16,53.22,53.15,53.19,20838.0,41.3511,41.3978,41.3434,41.3745,20838.0
2016-07-26 12:25:00,53.18,53.18,53.14,53.14,16206.0,41.3667,41.3667,41.3356,41.3356,16206.0
2016-07-26 12:30:00,53.14,53.15,53.12,53.13,60501.0,41.3356,41.3434,41.32,41.3278,60501.0
2016-07-26 12:35:00,53.13,53.15,53.13,53.14,47236.0,41.3278,41.3434,41.3278,41.3356,47236.0
2016-07-26 12:40:00,53.13,53.14,53.11,53.13,19732.0,41.3278,41.3356,41.3123,41.3278,19732.0
2016-07-26 12:45:00,53.13,53.15,53.12,53.15,14761.0,41.3278,41.3434,41.32,41.3434,14761.0
2016-07-26 12:50:00,53.15,53.15,53.1,53.11,24126.0,41.3434,41.3434,41.3045,41.3123,24126.0
2016-07-26 12:55:00,53.11,53.11,53.08,53.1,12870.0,41.3123,41.3123,41.2889,41.3045,12870.0
2016-07-26 13:00:00,53.1,53.1,53.03,53.1,40642.0,41.3045,41.3045,41.25,41.3045,40642.0
2016-07-26 13:05:00,53.1,53.2,53.1,53.2,21314.0,41.3045,41.3823,41.3045,41.3823,21314.0
2016-07-26 13:10:00,53.2,53.21,53.16,53.21,25415.0,41.3823,41.39,41.3511,41.39,25415.0
2016-07-26 13:15:00,53.22,53.23,53.21,53.23,7455.0,41.3978,41.4056,41.39,41.4056,7455.0
2016-07-26 13:20:00,53.23,53.23,53.11,53.14,15331.0,41.4056,41.4056,41.3123,41.3356,15331.0
2016-07-26 13:25:00,53.14,53.17,53.11,53.12,25279.0,41.3356,41.3589,41.3123,41.32,25279.0
2016-07-26 13:30:00,53.12,53.13,53.1,53.11,11869.0,41.32,41.3278,41.3045,41.3123,11869.0
2016-07-26 13:35:00,53.11,53.13,53.09,53.13,20688.0,41.3123,41.3278,41.2967,41.3278,20688.0
2016-07-26 13:40:00,53.13,53.14,53.11,53.11,10570.0,41.3278,41.3356,41.3123,41.3123,10570.0
2016-07-26 13:45:00,53.11,53.15,53.1,53.11,16643.0,41.3123,41.3434,41.3045,41.3123,16643.0
2016-07-26 13:50:00,53.1,53.13,53.09,53.12,34577.0,41.3045,41.3278,41.2967,41.32,34577.0
2016-07-26 13:55:00,53.12,53.13,53.1,53.11,10775.0,41.32,41.3278,41.3045,41.3123,10775.0
2016-07-26 14:00:00,53.1,53.17,53.1,53.14,16362.0,41.3045,41.3589,41.3045,41.3356,16362.0
2016-07-26 14:05:00,53.14,53.15,53.1,53.12,14755.0,41.3356,41.3434,41.3045,41.32,14755.0
2016-07-26 14:10:00,53.12,53.16,53.09,53.14,35030.0,41.32,41.3511,41.2967,41.3356,35030.0
2016-07-26 14:15:00,53.13,53.19,53.1,53.19,22685.0,41.3278,41.3745,41.3045,41.3745,22685.0
2016-07-26 14:20:00,53.18,53.2,53.13,53.19,16967.0,41.3667,41.3823,41.3278,41.3745,16967.0
2016-07-26 14:25:00,53.18,53.27,53.17,53.23,17307.0,41.3667,41.4367,41.3589,41.4056,17307.0
2016-07-26 14:30:00,53.24,53.24,53.19,53.23,54637.0,41.4134,41.4134,41.3745,41.4056,54637.0
2016-07-26 14:35:00,53.21,53.25,53.21,53.24,24497.0,41.39,41.4212,41.39,41.4134,24497.0
2016-07-26 14:40:00,53.23,53.3,53.23,53.3,54258.0,41.4056,41.46,41.4056,41.46,54258.0
2016-07-26 14:45:00,53.29,53.3,53.24,53.25,17632.0,41.4523,41.46,41.4134,41.4212,17632.0
2016-07-26 14:50:00,53.24,53.28,53.23,53.27,19366.0,41.4134,41.4445,41.4056,41.4367,19366.0
2016-07-26 14:55:00,53.27,53.28,53.23,53.23,18376.0,41.4367,41.4445,41.4056,41.4056,18376.0
2016-07-26 15:00:00,53.23,53.27,53.23,53.26,22138.0,41.4056,41.4367,41.4056,41.4289,22138.0
2016-07-26 15:05:00,53.25,53.26,53.21,53.23,39768.0,41.4212,41.4289,41.39,41.4056,39768.0
2016-07-26 15:10:00,53.22,53.23,53.21,53.22,17733.0,41.3978,41.4056,41.39,41.3978,17733.0
2016-07-26 15:15:00,53.22,53.22,53.18,53.18,24395.0,41.3978,41.3978,41.3667,41.3667,24395.0
2016-07-26 15:20:00,53.18,53.23,53.18,53.21,31645.0,41.3667,41.4056,41.3667,41.39,31645.0
2016-07-26 15:25:00,53.21,53.21,53.17,53.2,27048.0,41.39,41.39,41.3589,41.3823,27048.0
2016-07-26 15:30:00,53.2,53.22,53.18,53.22,41916.0,41.3823,41.3978,41.3667,41.3978,41916.0
2016-07-26 15:35:00,53.22,53.22,53.18,53.19,33567.0,41.3978,41.3978,41.3667,41.3745,33567.0
2016-07-26 15:40:00,53.19,53.24,53.19,53.2,47025.0,41.3745,41.4134,41.3745,41.3823,47025.0
2016-07-26 15:45:00,53.2,53.22,53.19,53.21,37043.0,41.3823,41.3978,41.3745,41.39,37043.0
2016-07-26 15:50:00,53.2,53.21,53.16,53.16,67652.0,41.3823,41.39,41.3511,41.3511,67652.0
2016-07-26 15:55:00,53.16,53.2,53.16,53.19,155677.0,41.3511,41.3823,41.3511,41.3745,155677.0
2016-07-27 09:30:00,53.08,53.27,53.0,53.14,69786.0,41.2889,41.4367,41.2267,41.3356,69786.0
2016-07-27 09:35:00,53.16,53.17,53.01,53.1,36086.0,41.3511,41.3589,41.2345,41.3045,36086.0
2016-07-27 09:40:00,53.11,53.11,52.81,52.9,84848.0,41.3123,41.3123,41.0789,41.1489,84848.0
2016-07-27 09:45:00,52.9,52.93,52.77,52.82,33235.0,41.1489,41.1722,41.0478,41.0867,33235.0
2016-07-27 09:50:00,52.84,52.87,52.72,52.73,18897.0,41.1022,41.1256,41.0089,41.0167,18897.0
2016-07-27 09:55:00,52.74,52.78,52.67,52.78,45887.0,41.0244,41.0556,40.97,41.0556,45887.0
2016-07-27 10:00:00,52.78,52.85,52.72,52.76,27265.0,41.0556,41.11,41.0089,41.04,27265.0
2016-07-27 10:05:00,52.74,52.76,52.7,52.75,27999.0,41.0244,41.04,40.9933,41.0322,27999.0
2016-07-27 10:10:00,52.76,52.81,52.75,52.75,30822.0,41.04,41.0789,41.0322,41.0322,30822.0
2016-07-27 10:15:00,52.75,52.78,52.68,52.68,20042.0,41.0322,41.0556,40.9778,40.9778,20042.0
2016-07-27 10:20:00,52.69,52.75,52.67,52.69,29055.0,40.9855,41.0322,40.97,40.9855,29055.0
2016-07-27 10:25:00,52.67,52.74,52.66,52.73,26224.0,40.97,41.0244,40.9622,41.0167,26224.0
2016-07-27 10:30:00,52.73,52.84,52.72,52.83,40202.0,41.0167,41.1022,41.0089,41.0944,40202.0
2016-07-27 10:35:00,52.84,52.85,52.79,52.83,19248.0,41.1022,41.11,41.0633,41.0944,19248.0
2016-07-27 10:40:00,52.82,52.83,52.78,52.78,32007.0,41.0867,41.0944,41.0556,41.0556,32007.0
2016-07-27 10:45:00,52.78,52.86,52.76,52.85,441994.0,41.0556,41.1178,41.04,41.11,441994.0
2016-07-27 10:50:00,52.85,52.9,52.81,52.85,104437.0,41.11,41.1489,41.0789,41.11,104437.0
2016-07-27 10:55:00,52.85,52.86,52.76,52.76,34484.0,41.11,41.1178,41.04,41.04,34484.0
2016-07-27 11:00:00,52.75,52.77,52.7,52.7,37101.0,41.0322,41.0478,40.9933,40.9933,37101.0
2016-07-27 11:05:00,52.71,52.72,52.64,52.67,21120.0,41.0011,41.0089,40.9467,40.97,21120.0
2016-07-27 11:10:00,52.67,52.75,52.66,52.74,56996.0,40.97,41.0322,40.9622,41.0244,56996.0
2016-07-27 11:15:00,52.74,52.74,52.67,52.67,18560.0,41.0244,41.0244,40.97,40.97,18560.0
2016-07-27 11:20:00,52.66,52.69,52.65,52.68,17463.0,40.9622,40.9855,40.9544,40.9778,17463.0
2016-07-27 11:25:00,52.68,52.69,52.66,52.67,30793.0,40.9778,40.9855,40.9622,40.97,30793.0
2016-07-27 11:30:00,52.68,52.68,52.63,52.65,26421.0,40.9778,40.9778,40.9389,40.9544,26421.0
2016-07-27 11:35:00,52.65,52.66,52.6,52.6,7428.0,40.9544,40.9622,40.9155,40.9155,7428.0
2016-07-27 11:40:00,52.6,52.62,52.55,52.58,13294.0,40.9155,40.9311,40.8766,40.9,13294.0
2016-07-27 11:45:00,52.57,52.57,52.49,52.53,15490.0,40.8922,40.8922,40.83,40.8611,15490.0
2016-07-27 11:50:00,52.53,52.55,52.52,52.53,14308.0,40.8611,40.8766,40.8533,40.8611,14308.0
2016-07-27 11:55:00,52.52,52.56,52.52,52.52,5881.0,40.8533,40.8844,40.8533,40.8533,5881.0
2016-07-27 12:00:00,52.52,52.52,52.48,52.51,23239.0,40.8533,40.8533,40.8222,40.8455,23239.0
2016-07-27 12:05:00,52.51,52.52,52.48,52.51,23288.0,40.8455,40.8533,40.8222,40.8455,23288.0
2016-07-27 12:10:00,52.52,52.55,52.51,52.53,14702.0,40.8533,40.8766,40.8455,40.8611,14702.0
2016-07-27 12:15:00,52.53,52.56,52.53,52.55,16421.0,40.8611,40.8844,40.8611,40.8766,16421.0
2016-07-27 12:20:00,52.55,52.56,52.52,52.52,28721.0,40.8766,40.8844,40.8533,40.8533,28721.0
2016-07-27 12:25:00,52.52,52.55,52.52,52.54,8156.0,40.8533,40.8766,40.8533,40.8689,8156.0
2016-07-27 12:30:00,52.55,52.55,52.48,52.5,22225.0,40.8766,40.8766,40.8222,40.8378,22225.0
2016-07-27 12:35:00,52.5,52.53,52.49,52.53,12725.0,40.8378,40.8611,40.83,40.8611,12725.0
2016-07-27 12:40:00,52.54,52.58,52.54,52.54,13423.0,40.8689,40.9,40.8689,40.8689,13423.0
2016-07-27 12:45:00,52.55,52.59,52.54,52.56,110559.0,40.8766,40.9078,40.8689,40.8844,110559.0
2016-07-27 12:50:00,52.56,52.57,52.53,52.54,16973.0,40.8844,40.8922,40.8611,40.8689,16973.0
2016-07-27 12:55:00,52.54,52.57,52.52,52.55,8363.0,40.8689,40.8922,40.8533,40.8766,8363.0
2016-07-27 13:00:00,52.55,52.55,52.5,52.5,6818.0,40.8766,40.8766,40.8378,40.8378,6818.0
2016-07-27 13:05:00,52.49,52.49,52.44,52.45,11627.0,40.83,40.83,40.7911,40.7989,11627.0
2016-07-27 13:10:00,52.44,52.46,52.43,52.45,9223.0,40.7911,40.8066,40.7833,40.7989,9223.0
2016-07-27 13:15:00,52.44,52.45,52.41,52.44,11721.0,40.7911,40.7989,40.7677,40.7911,11721.0
2016-07-27 13:20:00,52.44,52.47,52.43,52.43,9628.0,40.7911,40.8144,40.7833,40.7833,9628.0
2016-07-27 13:25:00,52.43,52.45,52.41,52.43,10818.0,40.7833,40.7989,40.7677,40.7833,10818.0
2016-07-27 13:30:00,52.43,52.43,52.35,52.35,36650.0,40.7833,40.7833,40.7211,40.7211,36650.0
2016-07-27 13:35:00,52.37,52.4,52.36,52.38,12401.0,40.7366,40.76,40.7289,40.7444,12401.0
2016-07-27 13:40:00,52.38,52.39,52.35,52.37,31900.0,40.7444,40.7522,40.7211,40.7366,31900.0
2016-07-27 13:45:00,52.37,52.45,52.37,52.41,44138.0,40.7366,40.7989,40.7366,40.7677,44138.0
2016-07-27 13:50:00,52.41,52.41,52.36,52.36,13790.0,40.7677,40.7677,40.7289,40.7289,13790.0
2016-07-27 13:55:00,52.36,52.4,52.34,52.4,45866.0,40.7289,40.76,40.7133,40.76,45866.0
2016-07-27 14:00:00,52.4,52.4,52.17,52.21,113098.0,40.76,40.76,40.5811,40.6122,113098.0
2016-07-27 14:05:00,52.21,52.46,52.21,52.37,103445.0,40.6122,40.8066,40.6122,40.7366,103445.0
2016-07-27 14:10:00,52.37,52.45,52.36,52.43,20037.0,40.7366,40.7989,40.7289,40.7833,20037.0
2016-07-27 14:15:00,52.43,52.61,52.43,52.53,59411.0,40.7833,40.9233,40.7833,40.8611,59411.0
2016-07-27 14:20:00,52.53,52.55,52.51,52.51,26460.0,40.8611,40.8766,40.8455,40.8455,26460.0
2016-07-27 14:25:00,52.51,52.52,52.44,52.45,18769.0,40.8455,40.8533,40.7911,40.7989,18769.0
2016-07-27 14:30:00,52.45,52.55,52.44,52.51,32587.0,40.7989,40.8766,40.7911,40.8455,32587.0
2016-07-27 14:35:00,52.51,52.55,52.48,52.53,27805.0,40.8455,40.8766,40.8222,40.8611,27805.0
2016-07-27 14:40:00,52.52,52.52,52.48,52.5,23328.0,40.8533,40.8533,40.8222,40.8378,23328.0
2016-07-27 14:45:00,52.5,52.54,52.48,52.5,42921.0,40.8378,40.8689,40.8222,40.8378,42921.0
2016-07-27 14:50:00,52.49,52.49,52.44,52.48,30382.0,40.83,40.83,40.7911,40.8222,30382.0
2016-07-27 14:55:00,52.48,52.52,52.47,52.48,29329.0,40.8222,40.8533,40.8144,40.8222,29329.0
2016-07-27 15:00:00,52.48,52.52,52.47,52.48,27979.0,40.8222,40.8533,40.8144,40.8222,27979.0
2016-07-27 15:05:00,52.48,52.52,52.46,52.49,27484.0,40.8222,40.8533,40.8066,40.83,27484.0
2016-07-27 15:10:00,52.49,52.54,52.48,52.53,22599.0,40.83,40.8689,40.8222,40.8611,22599.0
2016-07-27 15:15:00,52.52,52.59,52.52,52.54,44652.0,40.8533,40.9078,40.8533,40.8689,44652.0
2016-07-27 15:20:00,52.54,52.56,52.5,52.51,126381.0,40.8689,40.8844,40.8378,40.8455,126381.0
2016-07-27 15:25:00,52.51,52.54,52.47,52.52,54039.0,40.8455,40.8689,40.8144,40.8533,54039.0
2016-07-27 15:30:00,52.51,52.62,52.5,52.62,71948.0,40.8455,40.9311,40.8378,40.9311,71948.0
2016-07-27 15:35:00,52.63,52.69,52.58,52.69,58614.0,40.9389,40.9855,40.9,40.9855,58614.0
2016-07-27 15:40:00,52.68,52.68,52.63,52.65,54410.0,40.9778,40.9778,40.9389,40.9544,54410.0
2016-07-27 15:45:00,52.64,52.64,52.47,52.48,66470.0,40.9467,40.9467,40.8144,40.8222,66470.0
2016-07-27 15:50:00,52.48,52.54,52.47,52.5,72965.0,40.8222,40.8689,40.8144,40.8378,72965.0
2016-07-27 15:55:00,52.5,52.55,52.49,52.53,191336.0,40.8378,40.8766,40.83,40.8611,191336.0
2016-07-28 09:30:00,52.48,52.58,52.41,52.49,33315.0,40.8222,40.9,40.7677,40.83,33315.0
2016-07-28 09:35:00,52.51,52.51,52.39,52.46,6457.0,40.8455,40.8455,40.7522,40.8066,6457.0
2016-07-28 09:40:00,52.44,52.66,52.43,52.66,14685.0,40.7911,40.9622,40.7833,40.9622,14685.0
2016-07-28 09:45:00,52.65,52.68,52.6,52.68,7314.0,40.9544,40.9778,40.9155,40.9778,7314.0
2016-07-28 09:50:00,52.71,52.75,52.64,52.72,22482.0,41.0011,41.0322,40.9467,41.0089,22482.0
2016-07-28 09:55:00,52.72,52.75,52.7,52.75,7499.0,41.0089,41.0322,40.9933,41.0322,7499.0
2016-07-28 10:00:00,52.74,52.89,52.73,52.89,18614.0,41.0244,41.1411,41.0167,41.1411,18614.0
2016-07-28 10:05:00,52.88,52.99,52.88,52.96,22489.0,41.1333,41.2189,41.1333,41.1956,22489.0
2016-07-28 10:10:00,52.91,52.95,52.83,52.83,25350.0,41.1567,41.1878,41.0944,41.0944,25350.0
2016-07-28 10:15:00,52.82,52.86,52.8,52.81,10253.0,41.0867,41.1178,41.0711,41.0789,10253.0
2016-07-28 10:20:00,52.82,52.95,52.81,52.93,40146.0,41.0867,41.1878,41.0789,41.1722,40146.0
2016-07-28 10:25:00,52.92,52.95,52.88,52.93,15798.0,41.1645,41.1878,41.1333,41.1722,15798.0
2016-07-28 10:30:00,52.93,52.94,52.87,52.89,19819.0,41.1722,41.18,41.1256,41.1411,19819.0
2016-07-28 10:35:00,52.9,52.9,52.85,52.89,22716.0,41.1489,41.1489,41.11,41.1411,22716.0
2016-07-28 10:40:00,52.89,52.96,52.87,52.96,16511.0,41.1411,41.1956,41.1256,41.1956,16511.0
2016-07-28 10:45:00,52.95,52.99,52.91,52.96,39595.0,41.1878,41.2189,41.1567,41.1956,39595.0
2016-07-28 10:50:00,52.96,52.96,52.9,52.92,3812.0,41.1956,41.1956,41.1489,41.1645,3812.0
2016-07-28 10:55:00,52.93,52.97,52.91,52.94,7952.0,41.1722,41.2033,41.1567,41.18,7952.0
2016-07-28 11:00:00,52.95,52.95,52.92,52.94,16511.0,41.1878,41.1878,41.1645,41.18,16511.0
2016-07-28 11:05:00,52.94,52.94,52.9,52.9,11241.0,41.18,41.18,41.1489,41.1489,11241.0
2016-07-28 11:10:00,52.9,52.92,52.86,52.91,11424.0,41.1489,41.1645,41.1178,41.1567,11424.0
2016-07-28 11:15:00,52.91,53.04,52.91,53.04,24284.0,41.1567,41.2578,41.1567,41.2578,24284.0
2016-07-28 11:20:00,53.04,53.12,53.03,53.11,15119.0,41.2578,41.32,41.25,41.3123,15119.0
2016-07-28 11:25:00,53.11,53.17,53.09,53.14,35978.0,41.3123,41.3589,41.2967,41.3356,35978.0
2016-07-28 11:30:00,53.14,53.18,53.12,53.12,40694.0,41.3356,41.3667,41.32,41.32,40694.0
2016-07-28 11:35:00,53.13,53.13,53.06,53.1,12394.0,41.3278,41.3278,41.2734,41.3045,12394.0
2016-07-28 11:40:00,53.09,53.16,53.08,53.15,17235.0,41.2967,41.3511,41.2889,41.3434,17235.0
2016-07-28 11:45:00,53.15,53.28,53.15,53.27,19594.0,41.3434,41.4445,41.3434,41.4367,19594.0
2016-07-28 11:50:00,53.27,53.31,53.25,53.29,18645.0,41.4367,41.4678,41.4212,41.4523,18645.0
2016-07-28 11:55:00,53.3,53.31,53.28,53.3,29426.0,41.46,41.4678,41.4445,41.46,29426.0
2016-07-28 12:00:00,53.3,53.31,53.27,53.3,30249.0,41.46,41.4678,41.4367,41.46,30249.0
2016-07-28 12:05:00,53.3,53.32,53.29,53.31,14689.0,41.46,41.4756,41.4523,41.4678,14689.0
2016-07-28 12:10:00,53.3,53.34,53.3,53.32,17267.0,41.46,41.4912,41.46,41.4756,17267.0
2016-07-28 12:15:00,53.33,53.37,53.32,53.37,33725.0,41.4834,41.5145,41.4756,41.5145,33725.0
2016-07-28 12:20:00,53.36,53.38,53.35,53.35,23009.0,41.5067,41.5223,41.4989,41.4989,23009.0
2016-07-28 12:25:00,53.35,53.39,53.34,53.39,20810.0,41.4989,41.5301,41.4912,41.5301,20810.0
2016-07-28 12:30:00,53.38,53.42,53.38,53.42,20022.0,41.5223,41.5534,41.5223,41.5534,20022.0
2016-07-28 12:35:00,53.42,53.48,53.42,53.47,34038.0,41.5534,41.6001,41.5534,41.5923,34038.0
2016-07-28 12:40:00,53.47,53.49,53.43,53.48,45228.0,41.5923,41.6078,41.5612,41.6001,45228.0
2016-07-28 12:45:00,53.48,53.5,53.48,53.5,24320.0,41.6001,41.6156,41.6001,41.6156,24320.0
2016-07-28 12:50:00,53.49,53.55,53.49,53.55,17567.0,41.6078,41.6545,41.6078,41.6545,17567.0
2016-07-28 12:55:00,53.54,53.59,53.54,53.59,19388.0,41.6467,41.6856,41.6467,41.6856,19388.0
2016-07-28 13:00:00,53.59,53.62,53.58,53.62,12800.0,41.6856,41.709,41.6778,41.709,12800.0
2016-07-28 13:05:00,53.62,53.64,53.58,53.64,30272.0,41.709,41.7245,41.6778,41.7245,30272.0
2016-07-28 13:10:00,53.64,53.66,53.64,53.65,15187.0,41.7245,41.7401,41.7245,41.7323,15187.0
2016-07-28 13:15:00,53.66,53.68,53.65,53.68,15666.0,41.7401,41.7556,41.7323,41.7556,15666.0
2016-07-28 13:20:00,53.68,53.73,53.66,53.73,26226.0,41.7556,41.7945,41.7401,41.7945,26226.0
2016-07-28 13:25:00,53.73,53.77,53.71,53.77,20566.0,41.7945,41.8256,41.779,41.8256,20566.0
2016-07-28 13:30:00,53.77,53.82,53.76,53.82,53328.0,41.8256,41.8645,41.8179,41.8645,53328.0
2016-07-28 13:35:00,53.82,53.85,53.81,53.85,29555.0,41.8645,41.8879,41.8568,41.8879,29555.0
2016-07-28 13:40:00,53.85,53.87,53.83,53.85,33100.0,41.8879,41.9034,41.8723,41.8879,33100.0
2016-07-28 13:45:00,53.84,53.86,53.83,53.85,13607.0,41.8801,41.8956,41.8723,41.8879,13607.0
2016-07-28 13:50:00,53.85,53.89,53.82,53.83,33016.0,41.8879,41.919,41.8645,41.8723,33016.0
2016-07-28 13:55:00,53.83,53.83,53.8,53.8,35311.0,41.8723,41.8723,41.849,41.849,35311.0
2016-07-28 14:00:00,53.82,53.82,53.79,53.8,48068.0,41.8645,41.8645,41.8412,41.849,48068.0
2016-07-28 14:05:00,53.8,53.81,53.68,53.69,18519.0,41.849,41.8568,41.7556,41.7634,18519.0
2016-07-28 14:10:00,53.69,53.7,53.65,53.65,14639.0,41.7634,41.7712,41.7323,41.7323,14639.0
2016-07-28 14:15:00,53.64,53.66,53.61,53.64,20540.0,41.7245,41.7401,41.7012,41.7245,20540.0
2016-07-28 14:20:00,53.65,53.69,53.64,53.69,32433.0,41.7323,41.7634,41.7245,41.7634,32433.0
2016-07-28 14:25:00,53.69,53.69,53.64,53.67,49876.0,41.7634,41.7634,41.7245,41.7479,49876.0
2016-07-28 14:30:00,53.66,53.68,53.65,53.66,28378.0,41.7401,41.7556,41.7323,41.7401,28378.0
2016-07-28 14:35:00,53.66,53.68,53.66,53.66,14993.0,41.7401,41.7556,41.7401,41.7401,14993.0
2016-07-28 14:40:00,53.66,53.73,53.65,53.73,31585.0,41.7401,41.7945,41.7323,41.7945,31585.0
2016-07-28 14:45:00,53.72,53.73,53.67,53.67,19594.0,41.7867,41.7945,41.7479,41.7479,19594.0
2016-07-28 14:50:00,53.66,53.69,53.65,53.67,22628.0,41.7401,41.7634,41.7323,41.7479,22628.0
2016-07-28 14:55:00,53.68,53.69,53.66,53.69,16305.0,41.7556,41.7634,41.7401,41.7634,16305.0
2016-07-28 15:00:00,53.69,53.7,53.68,53.69,21154.0,41.7634,41.7712,41.7556,41.7634,21154.0
2016-07-28 15:05:00,53.7,53.71,53.69,53.7,29036.0,41.7712,41.779,41.7634,41.7712,29036.0
2016-07-28 15:10:00,53.7,53.76,53.7,53.75,46091.0,41.7712,41.8179,41.7712,41.8101,46091.0
2016-07-28 15:15:00,53.75,53.75,53.69,53.71,26501.0,41.8101,41.8101,41.7634,41.779,26501.0
2016-07-28 15:20:00,53.7,53.71,53.69,53.7,22997.0,41.7712,41.779,41.7634,41.7712,22997.0
2016-07-28 15:25:00,53.7,53.72,53.69,53.7,21103.0,41.7712,41.7867,41.7634,41.7712,21103.0
2016-07-28 15:30:00,53.7,53.7,53.67,53.68,44212.0,41.7712,41.7712,41.7479,41.7556,44212.0
2016-07-28 15:35:00,53.68,53.69,53.66,53.67,47575.0,41.7556,41.7634,41.7401,41.7479,47575.0
2016-07-28 15:40:00,53.66,53.71,53.66,53.7,34851.0,41.7401,41.779,41.7401,41.7712,34851.0
2016-07-28 15:45:00,53.71,53.75,53.68,53.68,29452.0,41.779,41.8101,41.7556,41.7556,29452.0
2016-07-28 15:50:00,53.68,53.69,53.65,53.65,37720.0,41.7556,41.7634,41.7323,41.7323,37720.0
2016-07-28 15:55:00,53.64,53.65,53.61,53.62,76123.0,41.7245,41.7323,41.7012,41.709,76123.0
2016-07-29 09:30:00,53.53,53.9,53.53,53.84,28452.0,41.639,41.9268,41.639,41.8801,28452.0
2016-07-29 09:35:00,53.89,53.97,53.87,53.95,14339.0,41.919,41.9812,41.9034,41.9657,14339.0
2016-07-29 09:40:00,53.95,54.03,53.9,54.03,62916.0,41.9657,42.0279,41.9268,42.0279,62916.0
2016-07-29 09:45:00,54.02,54.09,54.0,54.08,29167.0,42.0201,42.0746,42.0045,42.0668,29167.0
2016-07-29 09:50:00,54.07,54.09,54.0,54.02,49170.0,42.059,42.0746,42.0045,42.0201,49170.0
2016-07-29 09:55:00,54.01,54.08,53.98,54.07,46161.0,42.0123,42.0668,41.989,42.059,46161.0
2016-07-29 10:00:00,54.06,54.23,54.05,54.19,43416.0,42.0512,42.1835,42.0434,42.1523,43416.0
2016-07-29 10:05:00,54.19,54.27,54.16,54.27,51353.0,42.1523,42.2146,42.129,42.2146,51353.0
2016-07-29 10:10:00,54.26,54.38,54.26,54.38,54268.0,42.2068,42.3001,42.2068,42.3001,54268.0
2016-07-29 10:15:00,54.38,54.44,54.35,54.41,110061.0,42.3001,42.3468,42.2768,42.3235,110061.0
2016-07-29 10:20:00,54.41,54.42,54.27,54.29,114768.0,42.3235,42.3312,42.2146,42.2301,114768.0
2016-07-29 10:25:00,54.28,54.38,54.24,54.38,40636.0,42.2223,42.3001,42.1912,42.3001,40636.0
2016-07-29 10:30:00,54.38,54.42,54.37,54.41,43956.0,42.3001,42.3312,42.2924,42.3235,43956.0
2016-07-29 10:35:00,54.41,54.5,54.4,54.48,62157.0,42.3235,42.3935,42.3157,42.3779,62157.0
2016-07-29 10:40:00,54.48,54.49,54.37,54.37,54813.0,42.3779,42.3857,42.2924,42.2924,54813.0
2016-07-29 10:45:00,54.37,54.39,54.3,54.31,40867.0,42.2924,42.3079,42.2379,42.2457,40867.0
2016-07-29 10:50:00,54.31,54.39,54.3,54.39,36420.0,42.2457,42.3079,42.2379,42.3079,36420.0
2016-07-29 10:55:00,54.39,54.41,54.34,54.37,47985.0,42.3079,42.3235,42.269,42.2924,47985.0
2016-07-29 11:00:00,54.37,54.43,54.36,54.42,27024.0,42.2924,42.339,42.2846,42.3312,27024.0
2016-07-29 11:05:00,54.42,54.44,54.34,54.35,31814.0,42.3312,42.3468,42.269,42.2768,31814.0
2016-07-29 11:10:00,54.36,54.44,54.35,54.41,39424.0,42.2846,42.3468,42.2768,42.3235,39424.0
2016-07-29 11:15:00,54.41,54.42,54.35,54.37,51979.0,42.3235,42.3312,42.2768,42.2924,51979.0
2016-07-29 11:20:00,54.36,54.42,54.36,54.41,34774.0,42.2846,42.3312,42.2846,42.3235,34774.0
2016-07-29 11:25:00,54.4,54.49,54.4,54.48,42899.0,42.3157,42.3857,42.3157,42.3779,42899.0
2016-07-29 11:30:00,54.47,54.48,54.4,54.42,31011.0,42.3701,42.3779,42.3157,42.3312,31011.0
2016-07-29 11:35:00,54.43,54.47,54.4,54.45,42972.0,42.339,42.3701,42.3157,42.3546,42972.0
2016-07-29 11:40:00,54.45,54.45,54.4,54.41,22791.0,42.3546,42.3546,42.3157,42.3235,22791.0
2016-07-29 11:45:00,54.42,54.46,54.36,54.46,82636.0,42.3312,42.3624,42.2846,42.3624,82636.0
2016-07-29 11:50:00,54.46,54.48,54.43,54.47,24432.0,42.3624,42.3779,42.339,42.3701,24432.0
2016-07-29 11:55:00,54.48,54.49,54.44,54.44,28694.0,42.3779,42.3857,42.3468,42.3468,28694.0
2016-07-29 12:00:00,54.44,54.45,54.39,54.41,41836.0,42.3468,42.3546,42.3079,42.3235,41836.0
2016-07-29 12:05:00,54.41,54.52,54.41,54.5,30566.0,42.3235,42.409,42.3235,42.3935,30566.0
2016-07-29 12:10:00,54.5,54.5,54.35,54.39,34935.0,42.3935,42.3935,42.2768,42.3079,34935.0
2016-07-29 12:15:00,54.39,54.45,54.38,54.41,26537.0,42.3079,42.3546,42.3001,42.3235,26537.0
2016-07-29 12:20:00,54.41,54.41,54.36,54.4,27086.0,42.3235,42.3235,42.2846,42.3157,27086.0
2016-07-29 12:25:00,54.41,54.43,54.39,54.39,13207.0,42.3235,42.339,42.3079,42.3079,13207.0
2016-07-29 12:30:00,54.38,54.43,54.36,54.41,18336.0,42.3001,42.339,42.2846,42.3235,18336.0
2016-07-29 12:35:00,54.41,54.41,54.39,54.41,15707.0,42.3235,42.3235,42.3079,42.3235,15707.0
2016-07-29 12:40:00,54.41,54.41,54.35,54.35,21975.0,42.3235,42.3235,42.2768,42.2768,21975.0
2016-07-29 12:45:00,54.34,54.34,54.26,54.27,17739.0,42.269,42.269,42.2068,42.2146,17739.0
2016-07-29 12:50:00,54.27,54.31,54.26,54.31,10926.0,42.2146,42.2457,42.2068,42.2457,10926.0
2016-07-29 12:55:00,54.31,54.33,54.29,54.31,30581.0,42.2457,42.2612,42.2301,42.2457,30581.0
2016-07-29 13:00:00,54.31,54.33,54.31,54.31,18717.0,42.2457,42.2612,42.2457,42.2457,18717.0
2016-07-29 13:05:00,54.32,54.32,54.25,54.27,18896.0,42.2535,42.2535,42.199,42.2146,18896.0
2016-07-29 13:10:00,54.26,54.31,54.25,54.31,28892.0,42.2068,42.2457,42.199,42.2457,28892.0
2016-07-29 13:15:00,54.3,54.32,54.29,54.31,17842.0,42.2379,42.2535,42.2301,42.2457,17842.0
2016-07-29 13:20:00,54.31,54.39,54.3,54.38,18828.0,42.2457,42.3079,42.2379,42.3001,18828.0
2016-07-29 13:25:00,54.38,54.38,54.35,54.37,12499.0,42.3001,42.3001,42.2768,42.2924,12499.0
2016-07-29 13:30:00,54.38,54.46,54.37,54.46,16800.0,42.3001,42.3624,42.2924,42.3624,16800.0
2016-07-29 13:35:00,54.46,54.47,54.43,54.45,18275.0,42.3624,42.3701,42.339,42.3546,18275.0
2016-07-29 13:40:00,54.45,54.45,54.39,54.42,17805.0,42.3546,42.3546,42.3079,42.3312,17805.0
2016-07-29 13:45:00,54.42,54.5,54.41,54.5,39792.0,42.3312,42.3935,42.3235,42.3935,39792.0
2016-07-29 13:50:00,54.5,54.56,54.5,54.55,25098.0,42.3935,42.4401,42.3935,42.4324,25098.0
2016-07-29 13:55:00,54.55,54.55,54.53,54.53,10318.0,42.4324,42.4324,42.4168,42.4168,10318.0
2016-07-29 14:00:00,54.53,54.54,54.48,54.51,26267.0,42.4168,42.4246,42.3779,42.4013,26267.0
2016-07-29 14:05:00,54.52,54.55,54.51,54.55,11121.0,42.409,42.4324,42.4013,42.4324,11121.0
2016-07-29 14:10:00,54.55,54.57,54.5,54.5,17450.0,42.4324,42.4479,42.3935,42.3935,17450.0
2016-07-29 14:15:00,54.5,54.54,54.49,54.54,13367.0,42.3935,42.4246,42.3857,42.4246,13367.0
2016-07-29 14:20:00,54.54,54.54,54.5,54.52,18751.0,42.4246,42.4246,42.3935,42.409,18751.0
2016-07-29 14:25:00,54.52,54.55,54.51,54.53,15233.0,42.409,42.4324,42.4013,42.4168,15233.0
2016-07-29 14:30:00,54.53,54.54,54.49,54.5,19941.0,42.4168,42.4246,42.3857,42.3935,19941.0
2016-07-29 14:35:00,54.49,54.49,54.41,54.43,16941.0,42.3857,42.3857,42.3235,42.339,16941.0
2016-07-29 14:40:00,54.43,54.48,54.43,54.45,28306.0,42.339,42.3779,42.339,42.3546,28306.0
2016-07-29 14:45:00,54.45,54.47,54.42,54.47,24221.0,42.3546,42.3701,42.3312,42.3701,24221.0
2016-07-29 14:50:00,54.47,54.48,54.46,54.48,10080.0,42.3701,42.3779,42.3624,42.3779,10080.0
2016-07-29 14:55:00,54.48,54.48,54.43,54.43,31819.0,42.3779,42.3779,42.339,42.339,31819.0
2016-07-29 15:00:00,54.44,54.46,54.4,54.42,32422.0,42.3468,42.3624,42.3157,42.3312,32422.0
2016-07-29 15:05:00,54.41,54.45,54.39,54.44,38380.0,42.3235,42.3546,42.3079,42.3468,38380.0
2016-07-29 15:10:00,54.43,54.44,54.38,54.4,56437.0,42.339,42.3468,42.3001,42.3157,56437.0
2016-07-29 15:15:00,54.39,54.42,54.39,54.41,35216.0,42.3079,42.3312,42.3079,42.3235,35216.0
2016-07-29 15:20:00,54.4,54.42,54.39,54.41,29353.0,42.3157,42.3312,42.3079,42.3235,29353.0
2016-07-29 15:25:00,54.42,54.47,54.41,54.46,25329.0,42.3312,42.3701,42.3235,42.3624,25329.0
2016-07-29 15:30:00,54.47,54.49,54.43,54.43,43686.0,42.3701,42.3857,42.339,42.339,43686.0
2016-07-29 15:35:00,54.44,54.45,54.4,54.42,50702.0,42.3468,42.3546,42.3157,42.3312,50702.0
2016-07-29 15:40:00,54.42,54.43,54.39,54.4,34492.0,42.3312,42.339,42.3079,42.3157,34492.0
2016-07-29 15:45:00,54.41,54.54,54.41,54.5,79110.0,42.3235,42.4246,42.3235,42.3935,79110.0
2016-07-29 15:50:00,54.5,54.5,54.47,54.48,55446.0,42.3935,42.3935,42.3701,42.3779,55446.0
2016-07-29 15:55:00,54.48,54.5,54.46,54.48,335012.0,42.3779,42.3935,42.3624,42.3779,335012.0
2016-08-01 09:30:00,54.61,54.83,54.61,54.76,32514.0,42.479,42.6502,42.479,42.5957,32514.0
2016-08-01 09:35:00,54.75,54.76,54.6,54.65,49242.0,42.5879,42.5957,42.4713,42.5102,49242.0
2016-08-01 09:40:00,54.66,54.71,54.53,54.53,55829.0,42.5179,42.5568,42.4168,42.4168,55829.0
2016-08-01 09:45:00,54.48,54.52,54.43,54.45,13736.0,42.3779,42.409,42.339,42.3546,13736.0
2016-08-01 09:50:00,54.45,54.58,54.4,54.57,19989.0,42.3546,42.4557,42.3157,42.4479,19989.0
2016-08-01 09:55:00,54.58,54.6,54.49,54.51,12900.0,42.4557,42.4713,42.3857,42.4013,12900.0
2016-08-01 10:00:00,54.5,54.56,54.42,54.45,27280.0,42.3935,42.4401,42.3312,42.3546,27280.0
2016-08-01 10:05:00,54.45,54.56,54.44,54.53,15916.0,42.3546,42.4401,42.3468,42.4168,15916.0
2016-08-01 10:10:00,54.54,54.54,54.46,54.48,7550.0,42.4246,42.4246,42.3624,42.3779,7550.0
2016-08-01 10:15:00,54.49,54.58,54.48,54.48,29526.0,42.3857,42.4557,42.3779,42.3779,29526.0
2016-08-01 10:20:00,54.47,54.59,54.45,54.56,18416.0,42.3701,42.4635,42.3546,42.4401,18416.0
2016-08-01 10:25:00,54.55,54.57,54.47,54.48,12753.0,42.4324,42.4479,42.3701,42.3779,12753.0
2016-08-01 10:30:00,54.49,54.58,54.49,54.56,22284.0,42.3857,42.4557,42.3857,42.4401,22284.0
2016-08-01 10:35:00,54.55,54.66,54.55,54.64,23492.0,42.4324,42.5179,42.4324,42.5024,23492.0
2016-08-01 10:40:00,54.64,54.65,54.57,54.58,29723.0,42.5024,42.5102,42.4479,42.4557,29723.0
2016-08-01 10:45:00,54.58,54.7,54.58,54.66,14234.0,42.4557,42.5491,42.4557,42.5179,14234.0
2016-08-01 10:50:00,54.67,54.79,54.66,54.79,14187.0,42.5257,42.6191,42.5179,42.6191,14187.0
2016-08-01 10:55:00,54.78,54.81,54.71,54.77,13363.0,42.6113,42.6346,42.5568,42.6035,13363.0
2016-08-01 11:00:00,54.76,54.81,54.75,54.81,30186.0,42.5957,42.6346,42.5879,42.6346,30186.0
2016-08-01 11:05:00,54.81,54.84,54.77,54.83,20293.0,42.6346,42.658,42.6035,42.6502,20293.0
2016-08-01 11:10:00,54.82,54.85,54.77,54.85,25185.0,42.6424,42.6657,42.6035,42.6657,25185.0
2016-08-01 11:15:00,54.84,54.87,54.81,54.81,15554.0,42.658,42.6813,42.6346,42.6346,15554.0
2016-08-01 11:20:00,54.82,54.82,54.77,54.79,31025.0,42.6424,42.6424,42.6035,42.6191,31025.0
2016-08-01 11:25:00,54.78,54.84,54.74,54.75,9231.0,42.6113,42.658,42.5802,42.5879,9231.0
2016-08-01 11:30:00,54.76,54.77,54.69,54.71,13298.0,42.5957,42.6035,42.5413,42.5568,13298.0
2016-08-01 11:35:00,54.71,54.79,54.7,54.76,9874.0,42.5568,42.6191,42.5491,42.5957,9874.0
2016-08-01 11:40:00,54.76,54.77,54.71,54.73,5899.0,42.5957,42.6035,42.5568,42.5724,5899.0
2016-08-01 11:45:00,54.74,54.75,54.72,54.72,4900.0,42.5802,42.5879,42.5646,42.5646,4900.0
2016-08-01 11:50:00,54.72,54.72,54.54,54.56,56577.0,42.5646,42.5646,42.4246,42.4401,56577.0
2016-08-01 11:55:00,54.56,54.61,54.55,54.58,18658.0,42.4401,42.479,42.4324,42.4557,18658.0
2016-08-01 12:00:00,54.57,54.59,54.55,54.59,12230.0,42.4479,42.4635,42.4324,42.4635,12230.0
2016-08-01 12:05:00,54.58,54.59,54.52,54.54,21698.0,42.4557,42.4635,42.409,42.4246,21698.0
2016-08-01 12:10:00,54.54,54.55,54.39,54.4,22077.0,42.4246,42.4324,42.3079,42.3157,22077.0
2016-08-01 12:15:00,54.4,54.44,54.37,54.42,17800.0,42.3157,42.3468,42.2924,42.3312,17800.0
2016-08-01 12:20:00,54.42,54.44,54.39,54.4,11129.0,42.3312,42.3468,42.3079,42.3157,11129.0
2016-08-01 12:25:00,54.4,54.42,54.38,54.4,5531.0,42.3157,42.3312,42.3001,42.3157,5531.0
2016-08-01 12:30:00,54.41,54.43,54.39,54.41,11431.0,42.3235,42.339,42.3079,42.3235,11431.0
2016-08-01 12:35:00,54.41,54.5,54.41,54.46,9124.0,42.3235,42.3935,42.3235,42.3624,9124.0
2016-08-01 12:40:00,54.47,54.49,54.45,54.46,5347.0,42.3701,42.3857,42.3546,42.3624,5347.0
2016-08-01 12:45:00,54.46,54.49,54.45,54.46,6636.0,42.3624,42.3857,42.3546,42.3624,6636.0
2016-08-01 12:50:00,54.45,54.47,54.44,54.46,8318.0,42.3546,42.3701,42.3468,42.3624,8318.0
2016-08-01 12:55:00,54.46,54.48,54.44,54.48,7008.0,42.3624,42.3779,42.3468,42.3779,7008.0
2016-08-01 13:00:00,54.48,54.49,54.39,54.41,13417.0,42.3779,42.3857,42.3079,42.3235,13417.0
2016-08-01 13:05:00,54.41,54.42,54.38,54.42,10146.0,42.3235,42.3312,42.3001,42.3312,10146.0
2016-08-01 13:10:00,54.42,54.49,54.42,54.49,7339.0,42.3312,42.3857,42.3312,42.3857,7339.0
2016-08-01 13:15:00,54.48,54.48,54.43,54.44,10824.0,42.3779,42.3779,42.339,42.3468,10824.0
2016-08-01 13:20:00,54.44,54.44,54.38,54.4,12294.0,42.3468,42.3468,42.3001,42.3157,12294.0
2016-08-01 13:25:00,54.39,54.42,54.39,54.41,7802.0,42.3079,42.3312,42.3079,42.3235,7802.0
2016-08-01 13:30:00,54.41,54.42,54.4,54.4,7726.0,42.3235,42.3312,42.3157,42.3157,7726.0
2016-08-01 13:35:00,54.41,54.42,54.38,54.39,8103.0,42.3235,42.3312,42.3001,42.3079,8103.0
2016-08-01 13:40:00,54.38,54.38,54.33,54.33,12371.0,42.3001,42.3001,42.2612,42.2612,12371.0
2016-08-01 13:45:00,54.33,54.34,54.29,54.29,21243.0,42.2612,42.269,42.2301,42.2301,21243.0
2016-08-01 13:50:00,54.29,54.31,54.28,54.29,10397.0,42.2301,42.2457,42.2223,42.2301,10397.0
2016-08-01 13:55:00,54.28,54.36,54.27,54.36,16773.0,42.2223,42.2846,42.2146,42.2846,16773.0
2016-08-01 14:00:00,54.36,54.38,54.35,54.35,14410.0,42.2846,42.3001,42.2768,42.2768,14410.0
2016-08-01 14:05:00,54.36,54.41,54.36,54.41,6398.0,42.2846,42.3235,42.2846,42.3235,6398.0
2016-08-01 14:10:00,54.4,54.41,54.36,54.38,18323.0,42.3157,42.3235,42.2846,42.3001,18323.0
2016-08-01 14:15:00,54.38,54.39,54.36,54.37,11536.0,42.3001,42.3079,42.2846,42.2924,11536.0
2016-08-01 14:20:00,54.36,54.39,54.36,54.38,9430.0,42.2846,42.3079,42.2846,42.3001,9430.0
2016-08-01 14:25:00,54.38,54.41,54.36,54.38,21637.0,42.3001,42.3235,42.2846,42.3001,21637.0
2016-08-01 14:30:00,54.38,54.42,54.35,54.4,17128.0,42.3001,42.3312,42.2768,42.3157,17128.0
2016-08-01 14:35:00,54.4,54.44,54.4,54.41,11400.0,42.3157,42.3468,42.3157,42.3235,11400.0
2016-08-01 14:40:00,54.41,54.41,54.38,54.41,12855.0,42.3235,42.3235,42.3001,42.3235,12855.0
2016-08-01 14:45:00,54.41,54.44,54.4,54.43,9348.0,42.3235,42.3468,42.3157,42.339,9348.0
2016-08-01 14:50:00,54.43,54.43,54.38,54.39,11757.0,42.339,42.339,42.3001,42.3079,11757.0
2016-08-01 14:55:00,54.39,54.48,54.38,54.48,12549.0,42.3079,42.3779,42.3001,42.3779,12549.0
2016-08-01 15:00:00,54.48,54.52,54.48,54.52,10001.0,42.3779,42.409,42.3779,42.409,10001.0
2016-08-01 15:05:00,54.53,54.53,54.49,54.5,26846.0,42.4168,42.4168,42.3857,42.3935,26846.0
2016-08-01 15:10:00,54.5,54.54,54.49,54.49,38858.0,42.3935,42.4246,42.3857,42.3857,38858.0
2016-08-01 15:15:00,54.5,54.52,54.47,54.5,25154.0,42.3935,42.409,42.3701,42.3935,25154.0
2016-08-01 15:20:00,54.49,54.49,54.42,54.45,23172.0,42.3857,42.3857,42.3312,42.3546,23172.0
2016-08-01 15:25:00,54.44,54.46,54.42,54.42,23259.0,42.3468,42.3624,42.3312,42.3312,23259.0
2016-08-01 15:30:00,54.43,54.47,54.42,54.45,35979.0,42.339,42.3701,42.3312,42.3546,35979.0
2016-08-01 15:35:00,54.45,54.46,54.41,54.44,35288.0,42.3546,42.3624,42.3235,42.3468,35288.0
2016-08-01 15:40:00,54.44,54.48,54.42,54.47,38251.0,42.3468,42.3779,42.3312,42.3701,38251.0
2016-08-01 15:45:00,54.47,54.54,54.47,54.52,75857.0,42.3701,42.4246,42.3701,42.409,75857.0
2016-08-01 15:50:00,54.52,54.53,54.47,54.53,95348.0,42.409,42.4168,42.3701,42.4168,95348.0
2016-08-01 15:55:00,54.53,54.62,54.51,54.59,159049.0,42.4168,42.4868,42.4013,42.4635,159049.0
2016-08-02 09:30:00,54.32,54.58,54.21,54.5,76002.0,42.2535,42.4557,42.1679,42.3935,76002.0
2016-08-02 09:35:00,54.53,54.63,54.31,54.31,40171.0,42.4168,42.4946,42.2457,42.2457,40171.0
2016-08-02 09:40:00,54.28,54.46,54.23,54.45,43520.0,42.2223,42.3624,42.1835,42.3546,43520.0
2016-08-02 09:45:00,54.44,54.44,54.12,54.14,46165.0,42.3468,42.3468,42.0979,42.1134,46165.0
2016-08-02 09:50:00,54.14,54.2,54.13,54.17,25468.0,42.1134,42.1601,42.1057,42.1368,25468.0
2016-08-02 09:55:00,54.18,54.29,54.11,54.13,43255.0,42.1446,42.2301,42.0901,42.1057,43255.0
2016-08-02 10:00:00,54.14,54.24,54.14,54.16,38213.0,42.1134,42.1912,42.1134,42.129,38213.0
2016-08-02 10:05:00,54.16,54.16,54.05,54.11,33266.0,42.129,42.129,42.0434,42.0901,33266.0
2016-08-02 10:10:00,54.11,54.17,54.06,54.13,39912.0,42.0901,42.1368,42.0512,42.1057,39912.0
2016-08-02 10:15:00,54.14,54.14,54.07,54.08,28939.0,42.1134,42.1134,42.059,42.0668,28939.0
2016-08-02 10:20:00,54.06,54.11,54.01,54.06,34673.0,42.0512,42.0901,42.0123,42.0512,34673.0
2016-08-02 10:25:00,54.06,54.11,54.01,54.11,17527.0,42.0512,42.0901,42.0123,42.0901,17527.0
2016-08-02 10:30:00,54.11,54.15,54.09,54.12,15534.0,42.0901,42.1212,42.0746,42.0979,15534.0
2016-08-02 10:35:00,54.13,54.2,54.13,54.18,28487.0,42.1057,42.1601,42.1057,42.1446,28487.0
2016-08-02 10:40:00,54.17,54.21,54.11,54.19,26812.0,42.1368,42.1679,42.0901,42.1523,26812.0
2016-08-02 10:45:00,54.18,54.18,54.08,54.08,40114.0,42.1446,42.1446,42.0668,42.0668,40114.0
2016-08-02 10:50:00,54.08,54.14,54.05,54.13,42804.0,42.0668,42.1134,42.0434,42.1057,42804.0
2016-08-02 10:55:00,54.14,54.2,54.13,54.18,29150.0,42.1134,42.1601,42.1057,42.1446,29150.0
2016-08-02 11:00:00,54.19,54.27,54.19,54.26,24322.0,42.1523,42.2146,42.1523,42.2068,24322.0
2016-08-02 11:05:00,54.26,54.36,54.24,54.36,18504.0,42.2068,42.2846,42.1912,42.2846,18504.0
2016-08-02 11:10:00,54.34,54.38,54.31,54.37,17790.0,42.269,42.3001,42.2457,42.2924,17790.0
2016-08-02 11:15:00,54.36,54.4,54.31,54.38,23208.0,42.2846,42.3157,42.2457,42.3001,23208.0
2016-08-02 11:20:00,54.39,54.44,54.36,54.43,23595.0,42.3079,42.3468,42.2846,42.339,23595.0
2016-08-02 11:25:00,54.42,54.42,54.34,54.38,18855.0,42.3312,42.3312,42.269,42.3001,18855.0
2016-08-02 11:30:00,54.38,54.4,54.35,54.39,22170.0,42.3001,42.3157,42.2768,42.3079,22170.0
2016-08-02 11:35:00,54.4,54.41,54.27,54.28,34672.0,42.3157,42.3235,42.2146,42.2223,34672.0
2016-08-02 11:40:00,54.29,54.29,54.25,54.27,15265.0,42.2301,42.2301,42.199,42.2146,15265.0
2016-08-02 11:45:00,54.27,54.37,54.27,54.29,37808.0,42.2146,42.2924,42.2146,42.2301,37808.0
2016-08-02 11:50:00,54.3,54.33,54.28,54.29,21947.0,42.2379,42.2612,42.2223,42.2301,21947.0
2016-08-02 11:55:00,54.29,54.36,54.28,54.32,37529.0,42.2301,42.2846,42.2223,42.2535,37529.0
2016-08-02 12:00:00,54.33,54.34,54.27,54.27,19120.0,42.2612,42.269,42.2146,42.2146,19120.0
2016-08-02 12:05:00,54.27,54.27,54.2,54.22,22387.0,42.2146,42.2146,42.1601,42.1757,22387.0
2016-08-02 12:10:00,54.21,54.27,54.21,54.25,20216.0,42.1679,42.2146,42.1679,42.199,20216.0
2016-08-02 12:15:00,54.26,54.33,54.24,54.33,36352.0,42.2068,42.2612,42.1912,42.2612,36352.0
2016-08-02 12:20:00,54.32,54.33,54.27,54.28,19069.0,42.2535,42.2612,42.2146,42.2223,19069.0
2016-08-02 12:25:00,54.27,54.28,54.23,54.23,26247.0,42.2146,42.2223,42.1835,42.1835,26247.0
2016-08-02 12:30:00,54.23,54.24,54.19,54.19,28179.0,42.1835,42.1912,42.1523,42.1523,28179.0
2016-08-02 12:35:00,54.2,54.2,54.13,54.14,19979.0,42.1601,42.1601,42.1057,42.1134,19979.0
2016-08-02 12:40:00,54.13,54.15,54.13,54.14,30091.0,42.1057,42.1212,42.1057,42.1134,30091.0
2016-08-02 12:45:00,54.14,54.19,54.13,54.18,62671.0,42.1134,42.1523,42.1057,42.1446,62671.0
2016-08-02 12:50:00,54.18,54.19,54.13,54.14,67274.0,42.1446,42.1523,42.1057,42.1134,67274.0
2016-08-02 12:55:00,54.14,54.14,54.1,54.11,29972.0,42.1134,42.1134,42.0823,42.0901,29972.0
2016-08-02 13:00:00,54.12,54.12,54.05,54.05,21776.0,42.0979,42.0979,42.0434,42.0434,21776.0
2016-08-02 13:05:00,54.05,54.07,54.01,54.05,19921.0,42.0434,42.059,42.0123,42.0434,19921.0
2016-08-02 13:10:00,54.05,54.1,54.04,54.04,29901.0,42.0434,42.0823,42.0357,42.0357,29901.0
2016-08-02 13:15:00,54.05,54.11,54.04,54.06,40099.0,42.0434,42.0901,42.0357,42.0512,40099.0
2016-08-02 13:20:00,54.07,54.08,54.03,54.04,28860.0,42.059,42.0668,42.0279,42.0357,28860.0
2016-08-02 13:25:00,54.03,54.05,54.02,54.04,11292.0,42.0279,42.0434,42.0201,42.0357,11292.0
2016-08-02 13:30:00,54.04,54.06,54.01,54.05,24465.0,42.0357,42.0512,42.0123,42.0434,24465.0
2016-08-02 13:35:00,54.05,54.07,54.04,54.05,18991.0,42.0434,42.059,42.0357,42.0434,18991.0
2016-08-02 13:40:00,54.05,54.05,54.0,54.01,15226.0,42.0434,42.0434,42.0045,42.0123,15226.0
2016-08-02 13:45:00,54.01,54.12,54.01,54.12,23794.0,42.0123,42.0979,42.0123,42.0979,23794.0
2016-08-02 13:50:00,54.12,54.13,54.08,54.08,18417.0,42.0979,42.1057,42.0668,42.0668,18417.0
2016-08-02 13:55:00,54.08,54.08,54.05,54.07,14915.0,42.0668,42.0668,42.0434,42.059,14915.0
2016-08-02 14:00:00,54.07,54.08,54.05,54.05,30138.0,42.059,42.0668,42.0434,42.0434,30138.0
2016-08-02 14:05:00,54.05,54.08,54.0,54.07,28532.0,42.0434,42.0668,42.0045,42.059,28532.0
2016-08-02 14:10:00,54.07,54.08,54.02,54.03,13816.0,42.059,42.0668,42.0201,42.0279,13816.0
2016-08-02 14:15:00,54.03,54.03,54.01,54.02,12759.0,42.0279,42.0279,42.0123,42.0201,12759.0
2016-08-02 14:20:00,54.01,54.04,53.98,54.04,55776.0,42.0123,42.0357,41.989,42.0357,55776.0
2016-08-02 14:25:00,54.04,54.06,54.03,54.05,18730.0,42.0357,42.0512,42.0279,42.0434,18730.0
2016-08-02 14:30:00,54.05,54.06,54.02,54.04,17185.0,42.0434,42.0512,42.0201,42.0357,17185.0
2016-08-02 14:35:00,54.04,54.05,54.02,54.03,11251.0,42.0357,42.0434,42.0201,42.0279,11251.0
2016-08-02 14:40:00,54.04,54.05,54.01,54.03,17672.0,42.0357,42.0434,42.0123,42.0279,17672.0
2016-08-02 14:45:00,54.03,54.04,53.98,54.01,22448.0,42.0279,42.0357,41.989,42.0123,22448.0
2016-08-02 14:50:00,54.01,54.03,53.99,54.0,16770.0,42.0123,42.0279,41.9968,42.0045,16770.0
2016-08-02 14:55:00,54.0,54.0,53.96,53.99,23748.0,42.0045,42.0045,41.9734,41.9968,23748.0
2016-08-02 15:00:00,54.0,54.03,53.99,54.03,20916.0,42.0045,42.0279,41.9968,42.0279,20916.0
2016-08-02 15:05:00,54.03,54.05,54.01,54.05,22687.0,42.0279,42.0434,42.0123,42.0434,22687.0
2016-08-02 15:10:00,54.04,54.06,54.02,54.03,23763.0,42.0357,42.0512,42.0201,42.0279,23763.0
2016-08-02 15:15:00,54.02,54.03,54.0,54.02,21310.0,42.0201,42.0279,42.0045,42.0201,21310.0
2016-08-02 15:20:00,54.03,54.1,54.03,54.09,19246.0,42.0279,42.0823,42.0279,42.0746,19246.0
2016-08-02 15:25:00,54.09,54.09,54.06,54.06,14349.0,42.0746,42.0746,42.0512,42.0512,14349.0
2016-08-02 15:30:00,54.06,54.1,54.04,54.1,36388.0,42.0512,42.0823,42.0357,42.0823,36388.0
2016-08-02 15:35:00,54.1,54.2,54.09,54.19,33860.0,42.0823,42.1601,42.0746,42.1523,33860.0
2016-08-02 15:40:00,54.19,54.2,54.12,54.18,27578.0,42.1523,42.1601,42.0979,42.1446,27578.0
2016-08-02 15:45:00,54.19,54.21,54.17,54.2,41851.0,42.1523,42.1679,42.1368,42.1601,41851.0
2016-08-02 15:50:00,54.2,54.2,54.18,54.19,73405.0,42.1601,42.1601,42.1446,42.1523,73405.0
2016-08-02 15:55:00,54.19,54.2,54.17,54.19,324225.0,42.1523,42.1601,42.1368,42.1523,324225.0
2016-08-03 09:30:00,54.31,54.31,54.08,54.2,31296.0,42.2457,42.2457,42.0668,42.1601,31296.0
2016-08-03 09:35:00,54.21,54.21,53.8,53.86,17971.0,42.1679,42.1679,41.849,41.8956,17971.0
2016-08-03 09:40:00,53.9,54.05,53.9,54.01,15604.0,41.9268,42.0434,41.9268,42.0123,15604.0
2016-08-03 09:45:00,54.03,54.18,54.03,54.11,6607.0,42.0279,42.1446,42.0279,42.0901,6607.0
2016-08-03 09:50:00,54.15,54.22,54.09,54.11,20537.0,42.1212,42.1757,42.0746,42.0901,20537.0
2016-08-03 09:55:00,54.14,54.17,54.08,54.15,35065.0,42.1134,42.1368,42.0668,42.1212,35065.0
2016-08-03 10:00:00,54.15,54.35,54.13,54.22,44553.0,42.1212,42.2768,42.1057,42.1757,44553.0
2016-08-03 10:05:00,54.23,54.24,54.14,54.14,15234.0,42.1835,42.1912,42.1134,42.1134,15234.0
2016-08-03 10:10:00,54.13,54.17,54.02,54.05,58728.0,42.1057,42.1368,42.0201,42.0434,58728.0
2016-08-03 10:15:00,54.05,54.19,54.05,54.17,15136.0,42.0434,42.1523,42.0434,42.1368,15136.0
2016-08-03 10:20:00,54.18,54.21,54.11,54.16,20718.0,42.1446,42.1679,42.0901,42.129,20718.0
2016-08-03 10:25:00,54.17,54.19,54.01,54.01,11566.0,42.1368,42.1523,42.0123,42.0123,11566.0
2016-08-03 10:30:00,54.0,54.08,53.97,54.04,15183.0,42.0045,42.0668,41.9812,42.0357,15183.0
2016-08-03 10:35:00,54.05,54.05,53.98,53.98,19035.0,42.0434,42.0434,41.989,41.989,19035.0
2016-08-03 10:40:00,53.98,54.05,53.97,54.05,14857.0,41.989,42.0434,41.9812,42.0434,14857.0
2016-08-03 10:45:00,54.05,54.06,54.02,54.04,26353.0,42.0434,42.0512,42.0201,42.0357,26353.0
2016-08-03 10:50:00,54.05,54.05,53.93,53.93,35101.0,42.0434,42.0434,41.9501,41.9501,35101.0
2016-08-03 10:55:00,53.92,53.94,53.88,53.91,10733.0,41.9423,41.9579,41.9112,41.9345,10733.0
2016-08-03 11:00:00,53.91,53.96,53.91,53.96,15435.0,41.9345,41.9734,41.9345,41.9734,15435.0
2016-08-03 11:05:00,53.95,53.98,53.93,53.96,11033.0,41.9657,41.989,41.9501,41.9734,11033.0
2016-08-03 11:10:00,53.96,54.04,53.95,54.04,7755.0,41.9734,42.0357,41.9657,42.0357,7755.0
2016-08-03 11:15:00,54.04,54.04,53.99,54.0,16511.0,42.0357,42.0357,41.9968,42.0045,16511.0
2016-08-03 11:20:00,54.0,54.06,53.99,54.06,13285.0,42.0045,42.0512,41.9968,42.0512,13285.0
2016-08-03 11:25:00,54.05,54.11,54.05,54.09,19572.0,42.0434,42.0901,42.0434,42.0746,19572.0
2016-08-03 11:30:00,54.1,54.16,54.09,54.1,19410.0,42.0823,42.129,42.0746,42.0823,19410.0
2016-08-03 11:35:00,54.09,54.15,54.06,54.13,12701.0,42.0746,42.1212,42.0512,42.1057,12701.0
2016-08-03 11:40:00,54.14,54.18,54.12,54.17,14336.0,42.1134,42.1446,42.0979,42.1368,14336.0
2016-08-03 11:45:00,54.18,54.18,54.13,54.16,18727.0,42.1446,42.1446,42.1057,42.129,18727.0
2016-08-03 11:50:00,54.16,54.19,54.14,54.18,12442.0,42.129,42.1523,42.1134,42.1446,12442.0
2016-08-03 11:55:00,54.19,54.23,54.19,54.22,14358.0,42.1523,42.1835,42.1523,42.1757,14358.0
2016-08-03 12:00:00,54.22,54.23,54.17,54.19,23080.0,42.1757,42.1835,42.1368,42.1523,23080.0
2016-08-03 12:05:00,54.2,54.2,54.14,54.15,18052.0,42.1601,42.1601,42.1134,42.1212,18052.0
2016-08-03 12:10:00,54.14,54.17,54.13,54.15,13362.0,42.1134,42.1368,42.1057,42.1212,13362.0
2016-08-03 12:15:00,54.14,54.18,54.13,54.15,16266.0,42.1134,42.1446,42.1057,42.1212,16266.0
2016-08-03 12:20:00,54.16,54.16,54.08,54.08,9106.0,42.129,42.129,42.0668,42.0668,9106.0
2016-08-03 12:25:00,54.09,54.14,54.08,54.13,10053.0,42.0746,42.1134,42.0668,42.1057,10053.0
2016-08-03 12:30:00,54.14,54.16,54.12,54.15,17401.0,42.1134,42.129,42.0979,42.1212,17401.0
2016-08-03 12:35:00,54.15,54.15,54.04,54.05,32675.0,42.1212,42.1212,42.0357,42.0434,32675.0
2016-08-03 12:40:00,54.04,54.09,54.01,54.09,36829.0,42.0357,42.0746,42.0123,42.0746,36829.0
2016-08-03 12:45:00,54.09,54.09,54.06,54.08,27004.0,42.0746,42.0746,42.0512,42.0668,27004.0
2016-08-03 12:50:00,54.08,54.1,54.01,54.03,22832.0,42.0668,42.0823,42.0123,42.0279,22832.0
2016-08-03 12:55:00,54.03,54.06,54.01,54.06,8782.0,42.0279,42.0512,42.0123,42.0512,8782.0
2016-08-03 13:00:00,54.05,54.05,53.99,54.0,14694.0,42.0434,42.0434,41.9968,42.0045,14694.0
2016-08-03 13:05:00,54.0,54.0,53.97,54.0,19450.0,42.0045,42.0045,41.9812,42.0045,19450.0
2016-08-03 13:10:00,54.0,54.01,53.96,53.97,7929.0,42.0045,42.0123,41.9734,41.9812,7929.0
2016-08-03 13:15:00,53.97,53.98,53.93,53.93,10453.0,41.9812,41.989,41.9501,41.9501,10453.0
2016-08-03 13:20:00,53.93,53.97,53.92,53.95,26707.0,41.9501,41.9812,41.9423,41.9657,26707.0
2016-08-03 13:25:00,53.96,53.97,53.94,53.96,9642.0,41.9734,41.9812,41.9579,41.9734,9642.0
2016-08-03 13:30:00,53.96,53.96,53.94,53.96,10281.0,41.9734,41.9734,41.9579,41.9734,10281.0
2016-08-03 13:35:00,53.95,53.96,53.93,53.95,15345.0,41.9657,41.9734,41.9501,41.9657,15345.0
2016-08-03 13:40:00,53.95,53.95,53.88,53.89,9756.0,41.9657,41.9657,41.9112,41.919,9756.0
2016-08-03 13:45:00,53.89,53.89,53.84,53.86,9285.0,41.919,41.919,41.8801,41.8956,9285.0
2016-08-03 13:50:00,53.85,53.87,53.82,53.85,17107.0,41.8879,41.9034,41.8645,41.8879,17107.0
2016-08-03 13:55:00,53.85,53.86,53.83,53.84,6721.0,41.8879,41.8956,41.8723,41.8801,6721.0
2016-08-03 14:00:00,53.85,53.87,53.8,53.81,8906.0,41.8879,41.9034,41.849,41.8568,8906.0
2016-08-03 14:05:00,53.81,53.82,53.79,53.82,9620.0,41.8568,41.8645,41.8412,41.8645,9620.0
2016-08-03 14:10:00,53.82,53.84,53.81,53.83,8813.0,41.8645,41.8801,41.8568,41.8723,8813.0
2016-08-03 14:15:00,53.83,53.83,53.76,53.78,10230.0,41.8723,41.8723,41.8179,41.8334,10230.0
2016-08-03 14:20:00,53.8,53.81,53.79,53.8,6170.0,41.849,41.8568,41.8412,41.849,6170.0
2016-08-03 14:25:00,53.8,53.81,53.75,53.76,7595.0,41.849,41.8568,41.8101,41.8179,7595.0
2016-08-03 14:30:00,53.76,53.79,53.75,53.77,12063.0,41.8179,41.8412,41.8101,41.8256,12063.0
2016-08-03 14:35:00,53.77,53.79,53.76,53.78,9459.0,41.8256,41.8412,41.8179,41.8334,9459.0
2016-08-03 14:40:00,53.79,53.84,53.79,53.84,10376.0,41.8412,41.8801,41.8412,41.8801,10376.0
2016-08-03 14:45:00,53.84,53.85,53.79,53.79,10224.0,41.8801,41.8879,41.8412,41.8412,10224.0
2016-08-03 14:50:00,53.8,53.82,53.78,53.78,6885.0,41.849,41.8645,41.8334,41.8334,6885.0
2016-08-03 14:55:00,53.78,53.81,53.77,53.79,7624.0,41.8334,41.8568,41.8256,41.8412,7624.0
2016-08-03 15:00:00,53.78,53.8,53.78,53.79,9647.0,41.8334,41.849,41.8334,41.8412,9647.0
2016-08-03 15:05:00,53.79,53.82,53.77,53.81,11259.0,41.8412,41.8645,41.8256,41.8568,11259.0
2016-08-03 15:10:00,53.82,53.82,53.79,53.8,6091.0,41.8645,41.8645,41.8412,41.849,6091.0
2016-08-03 15:15:00,53.8,53.84,53.8,53.83,11525.0,41.849,41.8801,41.849,41.8723,11525.0
2016-08-03 15:20:00,53.83,53.91,53.82,53.9,78077.0,41.8723,41.9345,41.8645,41.9268,78077.0
2016-08-03 15:25:00,53.9,53.97,53.9,53.97,19037.0,41.9268,41.9812,41.9268,41.9812,19037.0
2016-08-03 15:30:00,53.98,53.98,53.93,53.98,15625.0,41.989,41.989,41.9501,41.989,15625.0
2016-08-03 15:35:00,53.98,54.07,53.96,54.05,55914.0,41.989,42.059,41.9734,42.0434,55914.0
2016-08-03 15:40:00,54.05,54.06,54.03,54.05,31341.0,42.0434,42.0512,42.0279,42.0434,31341.0
2016-08-03 15:45:00,54.06,54.11,54.05,54.06,147010.0,42.0512,42.0901,42.0434,42.0512,147010.0
2016-08-03 15:50:00,54.05,54.06,54.0,54.0,47517.0,42.0434,42.0512,42.0045,42.0045,47517.0
2016-08-03 15:55:00,54.01,54.06,54.0,54.04,164014.0,42.0123,42.0512,42.0045,42.0357,164014.0
2016-08-04 09:30:00,54.17,54.17,53.87,54.04,38614.0,42.1368,42.1368,41.9034,42.0357,38614.0
2016-08-04 09:35:00,54.05,54.14,53.99,54.08,8322.0,42.0434,42.1134,41.9968,42.0668,8322.0
2016-08-04 09:40:00,54.07,54.1,53.99,53.99,9922.0,42.059,42.0823,41.9968,41.9968,9922.0
2016-08-04 09:45:00,54.02,54.04,53.91,53.94,5163.0,42.0201,42.0357,41.9345,41.9579,5163.0
2016-08-04 09:50:00,53.93,53.98,53.91,53.94,4137.0,41.9501,41.989,41.9345,41.9579,4137.0
2016-08-04 09:55:00,53.95,54.01,53.94,54.01,11611.0,41.9657,42.0123,41.9579,42.0123,11611.0
2016-08-04 10:00:00,54.01,54.01,53.86,53.88,12591.0,42.0123,42.0123,41.8956,41.9112,12591.0
2016-08-04 10:05:00,53.87,53.88,53.81,53.88,7497.0,41.9034,41.9112,41.8568,41.9112,7497.0
2016-08-04 10:10:00,53.88,53.99,53.88,53.99,11092.0,41.9112,41.9968,41.9112,41.9968,11092.0
2016-08-04 10:15:00,54.0,54.01,53.92,53.95,23985.0,42.0045,42.0123,41.9423,41.9657,23985.0
2016-08-04 10:20:00,53.95,53.98,53.87,53.87,20951.0,41.9657,41.989,41.9034,41.9034,20951.0
2016-08-04 10:25:00,53.87,53.94,53.86,53.92,11479.0,41.9034,41.9579,41.8956,41.9423,11479.0
2016-08-04 10:30:00,53.91,53.99,53.91,53.98,9926.0,41.9345,41.9968,41.9345,41.989,9926.0
2016-08-04 10:35:00,53.98,54.0,53.95,53.96,16090.0,41.989,42.0045,41.9657,41.9734,16090.0
2016-08-04 10:40:00,53.95,53.98,53.94,53.95,9948.0,41.9657,41.989,41.9579,41.9657,9948.0
2016-08-04 10:45:00,53.94,53.97,53.93,53.93,27442.0,41.9579,41.9812,41.9501,41.9501,27442.0
2016-08-04 10:50:00,53.93,53.98,53.92,53.97,10147.0,41.9501,41.989,41.9423,41.9812,10147.0
2016-08-04 10:55:00,53.97,54.04,53.97,54.03,12655.0,41.9812,42.0357,41.9812,42.0279,12655.0
2016-08-04 11:00:00,54.03,54.04,54.0,54.02,11933.0,42.0279,42.0357,42.0045,42.0201,11933.0
2016-08-04 11:05:00,54.02,54.08,54.02,54.05,9883.0,42.0201,42.0668,42.0201,42.0434,9883.0
2016-08-04 11:10:00,54.05,54.09,54.04,54.04,8939.0,42.0434,42.0746,42.0357,42.0357,8939.0
2016-08-04 11:15:00,54.03,54.05,54.0,54.05,16172.0,42.0279,42.0434,42.0045,42.0434,16172.0
2016-08-04 11:20:00,54.05,54.06,53.99,53.99,7875.0,42.0434,42.0512,41.9968,41.9968,7875.0
2016-08-04 11:25:00,54.0,54.0,53.93,53.95,7581.0,42.0045,42.0045,41.9501,41.9657,7581.0
2016-08-04 11:30:00,53.95,54.03,53.94,54.03,13840.0,41.9657,42.0279,41.9579,42.0279,13840.0
2016-08-04 11:35:00,54.03,54.07,54.02,54.06,6692.0,42.0279,42.059,42.0201,42.0512,6692.0
2016-08-04 11:40:00,54.06,54.08,54.04,54.05,11136.0,42.0512,42.0668,42.0357,42.0434,11136.0
2016-08-04 11:45:00,54.04,54.04,53.98,53.99,5438.0,42.0357,42.0357,41.989,41.9968,5438.0
2016-08-04 11:50:00,54.0,54.01,53.97,53.99,18870.0,42.0045,42.0123,41.9812,41.9968,18870.0
2016-08-04 11:55:00,53.99,54.1,53.99,54.08,8423.0,41.9968,42.0823,41.9968,42.0668,8423.0
2016-08-04 12:00:00,54.09,54.13,54.08,54.11,17371.0,42.0746,42.1057,42.0668,42.0901,17371.0
2016-08-04 12:05:00,54.1,54.11,54.08,54.09,6265.0,42.0823,42.0901,42.0668,42.0746,6265.0
2016-08-04 12:10:00,54.08,54.08,54.05,54.05,9617.0,42.0668,42.0668,42.0434,42.0434,9617.0
2016-08-04 12:15:00,54.05,54.06,54.03,54.03,7244.0,42.0434,42.0512,42.0279,42.0279,7244.0
2016-08-04 12:20:00,54.04,54.13,54.03,54.13,30114.0,42.0357,42.1057,42.0279,42.1057,30114.0
2016-08-04 12:25:00,54.13,54.22,54.13,54.22,25319.0,42.1057,42.1757,42.1057,42.1757,25319.0
2016-08-04 12:30:00,54.22,54.25,54.2,54.24,29189.0,42.1757,42.199,42.1601,42.1912,29189.0
2016-08-04 12:35:00,54.24,54.24,54.15,54.16,48696.0,42.1912,42.1912,42.1212,42.129,48696.0
2016-08-04 12:40:00,54.15,54.2,54.15,54.17,10512.0,42.1212,42.1601,42.1212,42.1368,10512.0
2016-08-04 12:45:00,54.16,54.16,54.11,54.11,7188.0,42.129,42.129,42.0901,42.0901,7188.0
2016-08-04 12:50:00,54.11,54.12,54.11,54.11,4879.0,42.0901,42.0979,42.0901,42.0901,4879.0
2016-08-04 12:55:00,54.1,54.12,54.08,54.08,8064.0,42.0823,42.0979,42.0668,42.0668,8064.0
2016-08-04 13:00:00,54.08,54.09,54.05,54.06,16025.0,42.0668,42.0746,42.0434,42.0512,16025.0
2016-08-04 13:05:00,54.07,54.12,54.07,54.1,9468.0,42.059,42.0979,42.059,42.0823,9468.0
2016-08-04 13:10:00,54.1,54.11,54.09,54.11,8872.0,42.0823,42.0901,42.0746,42.0901,8872.0
2016-08-04 13:15:00,54.11,54.17,54.11,54.15,22826.0,42.0901,42.1368,42.0901,42.1212,22826.0
2016-08-04 13:20:00,54.15,54.16,54.08,54.08,13240.0,42.1212,42.129,42.0668,42.0668,13240.0
2016-08-04 13:25:00,54.08,54.13,54.06,54.12,14347.0,42.0668,42.1057,42.0512,42.0979,14347.0
2016-08-04 13:30:00,54.12,54.12,54.05,54.06,10680.0,42.0979,42.0979,42.0434,42.0512,10680.0
2016-08-04 13:35:00,54.05,54.08,54.04,54.08,18628.0,42.0434,42.0668,42.0357,42.0668,18628.0
2016-08-04 13:40:00,54.07,54.09,54.07,54.08,5492.0,42.059,42.0746,42.059,42.0668,5492.0
2016-08-04 13:45:00,54.07,54.08,54.06,54.08,12694.0,42.059,42.0668,42.0512,42.0668,12694.0
2016-08-04 13:50:00,54.08,54.08,54.07,54.08,5768.0,42.0668,42.0668,42.059,42.0668,5768.0
2016-08-04 13:55:00,54.08,54.08,54.07,54.08,8022.0,42.0668,42.0668,42.059,42.0668,8022.0
2016-08-04 14:00:00,54.07,54.09,54.06,54.09,17503.0,42.059,42.0746,42.0512,42.0746,17503.0
2016-08-04 14:05:00,54.08,54.09,53.99,53.99,86544.0,42.0668,42.0746,41.9968,41.9968,86544.0
2016-08-04 14:10:00,53.99,54.0,53.94,53.95,11161.0,41.9968,42.0045,41.9579,41.9657,11161.0
2016-08-04 14:15:00,53.95,53.95,53.91,53.93,8468.0,41.9657,41.9657,41.9345,41.9501,8468.0
2016-08-04 14:20:00,53.93,53.93,53.89,53.9,10530.0,41.9501,41.9501,41.919,41.9268,10530.0
2016-08-04 14:25:00,53.89,53.91,53.88,53.89,23383.0,41.919,41.9345,41.9112,41.919,23383.0
2016-08-04 14:30:00,53.89,53.91,53.88,53.9,7467.0,41.919,41.9345,41.9112,41.9268,7467.0
2016-08-04 14:35:00,53.89,53.9,53.88,53.89,11660.0,41.919,41.9268,41.9112,41.919,11660.0
2016-08-04 14:40:00,53.88,53.89,53.85,53.85,14471.0,41.9112,41.919,41.8879,41.8879,14471.0
2016-08-04 14:45:00,53.86,53.87,53.85,53.86,20779.0,41.8956,41.9034,41.8879,41.8956,20779.0
2016-08-04 14:50:00,53.87,53.91,53.86,53.9,17487.0,41.9034,41.9345,41.8956,41.9268,17487.0
2016-08-04 14:55:00,53.9,53.91,53.9,53.91,5733.0,41.9268,41.9345,41.9268,41.9345,5733.0
2016-08-04 15:00:00,53.9,53.91,53.85,53.85,32587.0,41.9268,41.9345,41.8879,41.8879,32587.0
2016-08-04 15:05:00,53.86,53.87,53.82,53.82,21217.0,41.8956,41.9034,41.8645,41.8645,21217.0
2016-08-04 15:10:00,53.83,53.84,53.82,53.82,21725.0,41.8723,41.8801,41.8645,41.8645,21725.0
2016-08-04 15:15:00,53.82,53.84,53.82,53.82,20320.0,41.8645,41.8801,41.8645,41.8645,20320.0
2016-08-04 15:20:00,53.82,53.83,53.82,53.83,9195.0,41.8645,41.8723,41.8645,41.8723,9195.0
2016-08-04 15:25:00,53.83,53.83,53.81,53.81,18373.0,41.8723,41.8723,41.8568,41.8568,18373.0
2016-08-04 15:30:00,53.82,53.83,53.81,53.82,33934.0,41.8645,41.8723,41.8568,41.8645,33934.0
2016-08-04 15:35:00,53.83,53.9,53.82,53.9,29561.0,41.8723,41.9268,41.8645,41.9268,29561.0
2016-08-04 15:40:00,53.9,53.9,53.85,53.85,33377.0,41.9268,41.9268,41.8879,41.8879,33377.0
2016-08-04 15:45:00,53.85,53.91,53.84,53.91,61514.0,41.8879,41.9345,41.8801,41.9345,61514.0
2016-08-04 15:50:00,53.9,53.97,53.9,53.96,96138.0,41.9268,41.9812,41.9268,41.9734,96138.0
2016-08-04 15:55:00,53.96,54.03,53.96,54.0,165804.0,41.9734,42.0279,41.9734,42.0045,165804.0
2016-08-05 09:30:00,54.04,54.21,53.67,53.73,43520.0,42.0357,42.1679,41.7479,41.7945,43520.0
2016-08-05 09:35:00,53.74,54.07,53.74,54.02,12724.0,41.8023,42.059,41.8023,42.0201,12724.0
2016-08-05 09:40:00,54.01,54.09,53.96,54.06,14189.0,42.0123,42.0746,41.9734,42.0512,14189.0
2016-08-05 09:45:00,54.09,54.18,54.04,54.14,23290.0,42.0746,42.1446,42.0357,42.1134,23290.0
2016-08-05 09:50:00,54.15,54.19,54.08,54.11,14172.0,42.1212,42.1523,42.0668,42.0901,14172.0
2016-08-05 09:55:00,54.1,54.21,54.09,54.2,20984.0,42.0823,42.1679,42.0746,42.1601,20984.0
2016-08-05 10:00:00,54.21,54.24,54.05,54.05,33864.0,42.1679,42.1912,42.0434,42.0434,33864.0
2016-08-05 10:05:00,54.05,54.15,54.04,54.14,16215.0,42.0434,42.1212,42.0357,42.1134,16215.0
2016-08-05 10:10:00,54.13,54.13,53.99,53.99,24549.0,42.1057,42.1057,41.9968,41.9968,24549.0
2016-08-05 10:15:00,53.99,54.05,53.97,53.97,57861.0,41.9968,42.0434,41.9812,41.9812,57861.0
2016-08-05 10:20:00,53.96,54.02,53.94,54.02,9274.0,41.9734,42.0201,41.9579,42.0201,9274.0
2016-08-05 10:25:00,54.01,54.09,53.96,54.08,16768.0,42.0123,42.0746,41.9734,42.0668,16768.0
2016-08-05 10:30:00,54.09,54.11,54.04,54.04,5336.0,42.0746,42.0901,42.0357,42.0357,5336.0
2016-08-05 10:35:00,54.04,54.08,54.03,54.08,7688.0,42.0357,42.0668,42.0279,42.0668,7688.0
2016-08-05 10:40:00,54.09,54.09,54.02,54.07,18493.0,42.0746,42.0746,42.0201,42.059,18493.0
2016-08-05 10:45:00,54.06,54.17,54.05,54.17,8321.0,42.0512,42.1368,42.0434,42.1368,8321.0
2016-08-05 10:50:00,54.17,54.17,54.07,54.1,19519.0,42.1368,42.1368,42.059,42.0823,19519.0
2016-08-05 10:55:00,54.1,54.18,54.1,54.17,16715.0,42.0823,42.1446,42.0823,42.1368,16715.0
2016-08-05 11:00:00,54.17,54.24,54.16,54.23,12575.0,42.1368,42.1912,42.129,42.1835,12575.0
2016-08-05 11:05:00,54.23,54.27,54.22,54.27,6105.0,42.1835,42.2146,42.1757,42.2146,6105.0
2016-08-05 11:10:00,54.27,54.3,54.25,54.28,23432.0,42.2146,42.2379,42.199,42.2223,23432.0
2016-08-05 11:15:00,54.28,54.29,54.25,54.29,20282.0,42.2223,42.2301,42.199,42.2301,20282.0
2016-08-05 11:20:00,54.29,54.29,54.26,54.28,9847.0,42.2301,42.2301,42.2068,42.2223,9847.0
2016-08-05 11:25:00,54.28,54.28,54.24,54.25,35907.0,42.2223,42.2223,42.1912,42.199,35907.0
2016-08-05 11:30:00,54.26,54.27,54.23,54.25,43132.0,42.2068,42.2146,42.1835,42.199,43132.0
2016-08-05 11:35:00,54.26,54.29,54.25,54.28,16741.0,42.2068,42.2301,42.199,42.2223,16741.0
2016-08-05 11:40:00,54.28,54.29,54.26,54.28,15082.0,42.2223,42.2301,42.2068,42.2223,15082.0
2016-08-05 11:45:00,54.28,54.29,54.25,54.26,21040.0,42.2223,42.2301,42.199,42.2068,21040.0
2016-08-05 11:50:00,54.26,54.26,54.18,54.18,26445.0,42.2068,42.2068,42.1446,42.1446,26445.0
2016-08-05 11:55:00,54.19,54.2,54.17,54.2,3034.0,42.1523,42.1601,42.1368,42.1601,3034.0
2016-08-05 12:00:00,54.2,54.24,54.18,54.24,7819.0,42.1601,42.1912,42.1446,42.1912,7819.0
2016-08-05 12:05:00,54.23,54.23,54.15,54.15,25640.0,42.1835,42.1835,42.1212,42.1212,25640.0
2016-08-05 12:10:00,54.16,54.17,54.15,54.15,89514.0,42.129,42.1368,42.1212,42.1212,89514.0
2016-08-05 12:15:00,54.15,54.21,54.15,54.18,81880.0,42.1212,42.1679,42.1212,42.1446,81880.0
2016-08-05 12:20:00,54.19,54.22,54.19,54.22,8056.0,42.1523,42.1757,42.1523,42.1757,8056.0
2016-08-05 12:25:00,54.22,54.23,54.19,54.23,5844.0,42.1757,42.1835,42.1523,42.1835,5844.0
2016-08-05 12:30:00,54.22,54.22,54.17,54.18,7502.0,42.1757,42.1757,42.1368,42.1446,7502.0
2016-08-05 12:35:00,54.18,54.22,54.18,54.21,12569.0,42.1446,42.1757,42.1446,42.1679,12569.0
2016-08-05 12:40:00,54.2,54.21,54.2,54.21,5695.0,42.1601,42.1679,42.1601,42.1679,5695.0
2016-08-05 12:45:00,54.21,54.21,54.19,54.19,24822.0,42.1679,42.1679,42.1523,42.1523,24822.0
2016-08-05 12:50:00,54.18,54.19,54.14,54.15,14640.0,42.1446,42.1523,42.1134,42.1212,14640.0
2016-08-05 12:55:00,54.15,54.17,54.15,54.15,6736.0,42.1212,42.1368,42.1212,42.1212,6736.0
2016-08-05 13:00:00,54.14,54.15,54.11,54.12,7106.0,42.1134,42.1212,42.0901,42.0979,7106.0
2016-08-05 13:05:00,54.13,54.15,54.13,54.15,1863.0,42.1057,42.1212,42.1057,42.1212,1863.0
2016-08-05 13:10:00,54.14,54.15,54.12,54.13,4609.0,42.1134,42.1212,42.0979,42.1057,4609.0
2016-08-05 13:15:00,54.13,54.15,54.13,54.15,37024.0,42.1057,42.1212,42.1057,42.1212,37024.0
2016-08-05 13:20:00,54.14,54.14,54.09,54.11,7361.0,42.1134,42.1134,42.0746,42.0901,7361.0
2016-08-05 13:25:00,54.11,54.11,54.05,54.05,12606.0,42.0901,42.0901,42.0434,42.0434,12606.0
2016-08-05 13:30:00,54.05,54.07,54.05,54.07,4742.0,42.0434,42.059,42.0434,42.059,4742.0
2016-08-05 13:35:00,54.07,54.1,54.05,54.07,23495.0,42.059,42.0823,42.0434,42.059,23495.0
2016-08-05 13:40:00,54.06,54.08,54.04,54.08,6969.0,42.0512,42.0668,42.0357,42.0668,6969.0
2016-08-05 13:45:00,54.08,54.09,54.07,54.08,6521.0,42.0668,42.0746,42.059,42.0668,6521.0
2016-08-05 13:50:00,54.07,54.08,54.06,54.08,4971.0,42.059,42.0668,42.0512,42.0668,4971.0
2016-08-05 13:55:00,54.08,54.08,54.06,54.06,7592.0,42.0668,42.0668,42.0512,42.0512,7592.0
2016-08-05 14:00:00,54.06,54.08,54.04,54.05,10034.0,42.0512,42.0668,42.0357,42.0434,10034.0
2016-08-05 14:05:00,54.04,54.06,54.03,54.04,10480.0,42.0357,42.0512,42.0279,42.0357,10480.0
2016-08-05 14:10:00,54.04,54.04,54.01,54.03,7491.0,42.0357,42.0357,42.0123,42.0279,7491.0
2016-08-05 14:15:00,54.03,54.05,54.03,54.04,56166.0,42.0279,42.0434,42.0279,42.0357,56166.0
2016-08-05 14:20:00,54.04,54.05,53.98,53.98,23915.0,42.0357,42.0434,41.989,41.989,23915.0
2016-08-05 14:25:00,53.98,53.99,53.97,53.97,6149.0,41.989,41.9968,41.9812,41.9812,6149.0
2016-08-05 14:30:00,53.97,54.01,53.97,54.01,14563.0,41.9812,42.0123,41.9812,42.0123,14563.0
2016-08-05 14:35:00,54.01,54.02,53.99,53.99,5719.0,42.0123,42.0201,41.9968,41.9968,5719.0
2016-08-05 14:40:00,53.99,53.99,53.96,53.98,12066.0,41.9968,41.9968,41.9734,41.989,12066.0
2016-08-05 14:45:00,53.98,54.0,53.98,54.0,4618.0,41.989,42.0045,41.989,42.0045,4618.0
2016-08-05 14:50:00,53.99,54.02,53.99,54.01,3249.0,41.9968,42.0201,41.9968,42.0123,3249.0
2016-08-05 14:55:00,54.01,54.03,54.0,54.0,7215.0,42.0123,42.0279,42.0045,42.0045,7215.0
2016-08-05 15:00:00,54.01,54.03,54.0,54.01,8274.0,42.0123,42.0279,42.0045,42.0123,8274.0
2016-08-05 15:05:00,54.0,54.07,54.0,54.07,15779.0,42.0045,42.059,42.0045,42.059,15779.0
2016-08-05 15:10:00,54.07,54.12,54.06,54.11,10139.0,42.059,42.0979,42.0512,42.0901,10139.0
2016-08-05 15:15:00,54.11,54.14,54.1,54.12,13113.0,42.0901,42.1134,42.0823,42.0979,13113.0
2016-08-05 15:20:00,54.12,54.12,54.08,54.08,15723.0,42.0979,42.0979,42.0668,42.0668,15723.0
2016-08-05 15:25:00,54.09,54.09,54.06,54.09,13707.0,42.0746,42.0746,42.0512,42.0746,13707.0
2016-08-05 15:30:00,54.09,54.12,54.07,54.1,23228.0,42.0746,42.0979,42.059,42.0823,23228.0
2016-08-05 15:35:00,54.1,54.12,54.08,54.12,16214.0,42.0823,42.0979,42.0668,42.0979,16214.0
2016-08-05 15:40:00,54.12,54.12,54.08,54.12,15764.0,42.0979,42.0979,42.0668,42.0979,15764.0
2016-08-05 15:45:00,54.12,54.13,54.1,54.12,37594.0,42.0979,42.1057,42.0823,42.0979,37594.0
2016-08-05 15:50:00,54.11,54.12,54.09,54.12,80661.0,42.0901,42.0979,42.0746,42.0979,80661.0
2016-08-05 15:55:00,54.12,54.13,54.07,54.11,156911.0,42.0979,42.1057,42.059,42.0901,156911.0
2016-08-08 09:30:00,53.84,53.99,53.76,53.83,40874.0,41.8801,41.9968,41.8179,41.8723,40874.0
2016-08-08 09:35:00,53.87,53.87,53.71,53.78,9342.0,41.9034,41.9034,41.779,41.8334,9342.0
2016-08-08 09:40:00,53.79,53.93,53.79,53.88,13509.0,41.8412,41.9501,41.8412,41.9112,13509.0
2016-08-08 09:45:00,53.86,53.98,53.85,53.97,19288.0,41.8956,41.989,41.8879,41.9812,19288.0
2016-08-08 09:50:00,53.96,54.01,53.92,53.95,22987.0,41.9734,42.0123,41.9423,41.9657,22987.0
2016-08-08 09:55:00,53.95,53.98,53.85,53.85,15261.0,41.9657,41.989,41.8879,41.8879,15261.0
2016-08-08 10:00:00,53.85,54.0,53.85,54.0,22367.0,41.8879,42.0045,41.8879,42.0045,22367.0
2016-08-08 10:05:00,53.99,53.99,53.93,53.95,10729.0,41.9968,41.9968,41.9501,41.9657,10729.0
2016-08-08 10:10:00,53.95,54.01,53.94,53.98,10317.0,41.9657,42.0123,41.9579,41.989,10317.0
2016-08-08 10:15:00,53.98,53.99,53.93,53.93,20702.0,41.989,41.9968,41.9501,41.9501,20702.0
2016-08-08 10:20:00,53.94,53.95,53.89,53.93,31417.0,41.9579,41.9657,41.919,41.9501,31417.0
2016-08-08 10:25:00,53.93,53.98,53.92,53.94,25848.0,41.9501,41.989,41.9423,41.9579,25848.0
2016-08-08 10:30:00,53.93,53.97,53.93,53.96,10405.0,41.9501,41.9812,41.9501,41.9734,10405.0
2016-08-08 10:35:00,53.96,53.99,53.92,53.97,21302.0,41.9734,41.9968,41.9423,41.9812,21302.0
2016-08-08 10:40:00,53.97,54.01,53.96,53.99,20770.0,41.9812,42.0123,41.9734,41.9968,20770.0
2016-08-08 10:45:00,53.99,54.01,53.98,54.0,13465.0,41.9968,42.0123,41.989,42.0045,13465.0
2016-08-08 10:50:00,54.0,54.08,53.98,54.03,73972.0,42.0045,42.0668,41.989,42.0279,73972.0
2016-08-08 10:55:00,54.04,54.04,53.99,54.0,16579.0,42.0357,42.0357,41.9968,42.0045,16579.0
2016-08-08 11:00:00,54.0,54.01,53.95,53.97,13225.0,42.0045,42.0123,41.9657,41.9812,13225.0
2016-08-08 11:05:00,53.98,54.01,53.97,54.0,10186.0,41.989,42.0123,41.9812,42.0045,10186.0
2016-08-08 11:10:00,54.0,54.02,53.98,53.99,67614.0,42.0045,42.0201,41.989,41.9968,67614.0
2016-08-08 11:15:00,53.98,54.0,53.91,53.93,14856.0,41.989,42.0045,41.9345,41.9501,14856.0
2016-08-08 11:20:00,53.94,53.98,53.94,53.95,12157.0,41.9579,41.989,41.9579,41.9657,12157.0
2016-08-08 11:25:00,53.95,53.95,53.9,53.91,27432.0,41.9657,41.9657,41.9268,41.9345,27432.0
2016-08-08 11:30:00,53.91,53.92,53.89,53.92,13746.0,41.9345,41.9423,41.919,41.9423,13746.0
2016-08-08 11:35:00,53.92,53.93,53.9,53.93,7517.0,41.9423,41.9501,41.9268,41.9501,7517.0
2016-08-08 11:40:00,53.92,53.94,53.91,53.94,11972.0,41.9423,41.9579,41.9345,41.9579,11972.0
2016-08-08 11:45:00,53.93,53.95,53.92,53.95,6793.0,41.9501,41.9657,41.9423,41.9657,6793.0
2016-08-08 11:50:00,53.95,53.96,53.9,53.9,9949.0,41.9657,41.9734,41.9268,41.9268,9949.0
2016-08-08 11:55:00,53.91,53.91,53.86,53.88,12784.0,41.9345,41.9345,41.8956,41.9112,12784.0
2016-08-08 12:00:00,53.87,53.88,53.86,53.87,8533.0,41.9034,41.9112,41.8956,41.9034,8533.0
2016-08-08 12:05:00,53.86,53.87,53.85,53.86,6186.0,41.8956,41.9034,41.8879,41.8956,6186.0
2016-08-08 12:10:00,53.85,53.86,53.81,53.82,11151.0,41.8879,41.8956,41.8568,41.8645,11151.0
2016-08-08 12:15:00,53.82,53.82,53.77,53.77,8274.0,41.8645,41.8645,41.8256,41.8256,8274.0
2016-08-08 12:20:00,53.78,53.78,53.73,53.74,13792.0,41.8334,41.8334,41.7945,41.8023,13792.0
2016-08-08 12:25:00,53.73,53.75,53.72,53.73,8811.0,41.7945,41.8101,41.7867,41.7945,8811.0
2016-08-08 12:30:00,53.73,53.77,53.72,53.73,16788.0,41.7945,41.8256,41.7867,41.7945,16788.0
2016-08-08 12:35:00,53.73,53.74,53.72,53.72,5062.0,41.7945,41.8023,41.7867,41.7867,5062.0
2016-08-08 12:40:00,53.72,53.73,53.69,53.7,16361.0,41.7867,41.7945,41.7634,41.7712,16361.0
2016-08-08 12:45:00,53.71,53.73,53.69,53.69,14103.0,41.779,41.7945,41.7634,41.7634,14103.0
2016-08-08 12:50:00,53.69,53.69,53.68,53.68,10351.0,41.7634,41.7634,41.7556,41.7556,10351.0
2016-08-08 12:55:00,53.68,53.69,53.64,53.65,14775.0,41.7556,41.7634,41.7245,41.7323,14775.0
2016-08-08 13:00:00,53.65,53.66,53.64,53.66,8250.0,41.7323,41.7401,41.7245,41.7401,8250.0
2016-08-08 13:05:00,53.65,53.66,53.62,53.65,19089.0,41.7323,41.7401,41.709,41.7323,19089.0
2016-08-08 13:10:00,53.66,53.68,53.66,53.67,7987.0,41.7401,41.7556,41.7401,41.7479,7987.0
2016-08-08 13:15:00,53.66,53.67,53.62,53.63,14104.0,41.7401,41.7479,41.709,41.7167,14104.0
2016-08-08 13:20:00,53.64,53.65,53.63,53.65,9242.0,41.7245,41.7323,41.7167,41.7323,9242.0
2016-08-08 13:25:00,53.65,53.66,53.63,53.66,16245.0,41.7323,41.7401,41.7167,41.7401,16245.0
2016-08-08 13:30:00,53.66,53.66,53.61,53.61,23609.0,41.7401,41.7401,41.7012,41.7012,23609.0
2016-08-08 13:35:00,53.61,53.63,53.59,53.59,20558.0,41.7012,41.7167,41.6856,41.6856,20558.0
2016-08-08 13:40:00,53.6,53.62,53.59,53.62,13179.0,41.6934,41.709,41.6856,41.709,13179.0
2016-08-08 13:45:00,53.62,53.64,53.61,53.64,39807.0,41.709,41.7245,41.7012,41.7245,39807.0
2016-08-08 13:50:00,53.64,53.66,53.62,53.66,18963.0,41.7245,41.7401,41.709,41.7401,18963.0
2016-08-08 13:55:00,53.66,53.69,53.65,53.69,21596.0,41.7401,41.7634,41.7323,41.7634,21596.0
2016-08-08 14:00:00,53.69,53.69,53.68,53.69,13973.0,41.7634,41.7634,41.7556,41.7634,13973.0
2016-08-08 14:05:00,53.7,53.7,53.69,53.7,13491.0,41.7712,41.7712,41.7634,41.7712,13491.0
2016-08-08 14:10:00,53.7,53.7,53.67,53.68,37710.0,41.7712,41.7712,41.7479,41.7556,37710.0
2016-08-08 14:15:00,53.68,53.68,53.64,53.65,21570.0,41.7556,41.7556,41.7245,41.7323,21570.0
2016-08-08 14:20:00,53.64,53.66,53.64,53.65,40752.0,41.7245,41.7401,41.7245,41.7323,40752.0
2016-08-08 14:25:00,53.66,53.66,53.64,53.65,21917.0,41.7401,41.7401,41.7245,41.7323,21917.0
2016-08-08 14:30:00,53.65,53.65,53.62,53.64,46652.0,41.7323,41.7323,41.709,41.7245,46652.0
2016-08-08 14:35:00,53.64,53.67,53.63,53.66,60428.0,41.7245,41.7479,41.7167,41.7401,60428.0
2016-08-08 14:40:00,53.66,53.67,53.64,53.65,42087.0,41.7401,41.7479,41.7245,41.7323,42087.0
2016-08-08 14:45:00,53.65,53.66,53.63,53.64,76353.0,41.7323,41.7401,41.7167,41.7245,76353.0
2016-08-08 14:50:00,53.64,53.65,53.63,53.64,29316.0,41.7245,41.7323,41.7167,41.7245,29316.0
2016-08-08 14:55:00,53.65,53.65,53.64,53.65,18168.0,41.7323,41.7323,41.7245,41.7323,18168.0
2016-08-08 15:00:00,53.65,53.65,53.64,53.64,12997.0,41.7323,41.7323,41.7245,41.7245,12997.0
2016-08-08 15:05:00,53.65,53.66,53.64,53.66,59189.0,41.7323,41.7401,41.7245,41.7401,59189.0
2016-08-08 15:10:00,53.66,53.66,53.65,53.65,7758.0,41.7401,41.7401,41.7323,41.7323,7758.0
2016-08-08 15:15:00,53.65,53.66,53.64,53.65,25544.0,41.7323,41.7401,41.7245,41.7323,25544.0
2016-08-08 15:20:00,53.64,53.66,53.64,53.65,28365.0,41.7245,41.7401,41.7245,41.7323,28365.0
2016-08-08 15:25:00,53.65,53.66,53.64,53.66,17399.0,41.7323,41.7401,41.7245,41.7401,17399.0
2016-08-08 15:30:00,53.66,53.66,53.64,53.65,19069.0,41.7401,41.7401,41.7245,41.7323,19069.0
2016-08-08 15:35:00,53.65,53.65,53.64,53.65,18975.0,41.7323,41.7323,41.7245,41.7323,18975.0
2016-08-08 15:40:00,53.65,53.65,53.64,53.64,30363.0,41.7323,41.7323,41.7245,41.7245,30363.0
2016-08-08 15:45:00,53.65,53.66,53.64,53.65,44180.0,41.7323,41.7401,41.7245,41.7323,44180.0
2016-08-08 15:50:00,53.65,53.65,53.64,53.65,32944.0,41.7323,41.7323,41.7245,41.7323,32944.0
2016-08-08 15:55:00,53.65,53.76,53.64,53.75,218528.0,41.7323,41.8179,41.7245,41.8101,218528.0
2016-08-09 09:30:00,53.74,53.91,53.74,53.86,39491.0,41.8023,41.9345,41.8023,41.8956,39491.0
2016-08-09 09:35:00,53.86,53.87,53.6,53.68,18220.0,41.8956,41.9034,41.6934,41.7556,18220.0
2016-08-09 09:40:00,53.67,53.85,53.67,53.81,73986.0,41.7479,41.8879,41.7479,41.8568,73986.0
2016-08-09 09:45:00,53.82,53.83,53.7,53.76,29262.0,41.8645,41.8723,41.7712,41.8179,29262.0
2016-08-09 09:50:00,53.77,53.9,53.76,53.9,21541.0,41.8256,41.9268,41.8179,41.9268,21541.0
2016-08-09 09:55:00,53.9,54.04,53.9,54.02,17491.0,41.9268,42.0357,41.9268,42.0201,17491.0
2016-08-09 10:00:00,54.03,54.03,53.94,54.0,16416.0,42.0279,42.0279,41.9579,42.0045,16416.0
2016-08-09 10:05:00,54.01,54.01,53.95,54.0,12696.0,42.0123,42.0123,41.9657,42.0045,12696.0
2016-08-09 10:10:00,54.0,54.01,53.93,53.98,17708.0,42.0045,42.0123,41.9501,41.989,17708.0
2016-08-09 10:15:00,53.98,53.99,53.95,53.98,29567.0,41.989,41.9968,41.9657,41.989,29567.0
2016-08-09 10:20:00,53.99,54.03,53.97,53.98,84770.0,41.9968,42.0279,41.9812,41.989,84770.0
2016-08-09 10:25:00,53.98,54.05,53.97,54.05,29146.0,41.989,42.0434,41.9812,42.0434,29146.0
2016-08-09 10:30:00,54.04,54.08,54.02,54.05,30316.0,42.0357,42.0668,42.0201,42.0434,30316.0
2016-08-09 10:35:00,54.06,54.07,53.96,54.0,10146.0,42.0512,42.059,41.9734,42.0045,10146.0
2016-08-09 10:40:00,54.01,54.03,53.98,54.0,14499.0,42.0123,42.0279,41.989,42.0045,14499.0
2016-08-09 10:45:00,54.01,54.04,53.95,54.0,69240.0,42.0123,42.0357,41.9657,42.0045,69240.0
2016-08-09 10:50:00,53.99,54.06,53.98,54.04,16103.0,41.9968,42.0512,41.989,42.0357,16103.0
2016-08-09 10:55:00,54.03,54.06,54.0,54.03,5709.0,42.0279,42.0512,42.0045,42.0279,5709.0
2016-08-09 11:00:00,54.04,54.04,53.98,53.99,5373.0,42.0357,42.0357,41.989,41.9968,5373.0
2016-08-09 11:05:00,54.0,54.05,53.99,54.0,16036.0,42.0045,42.0434,41.9968,42.0045,16036.0
2016-08-09 11:10:00,54.01,54.05,54.0,54.05,7002.0,42.0123,42.0434,42.0045,42.0434,7002.0
2016-08-09 11:15:00,54.05,54.06,53.98,53.99,10454.0,42.0434,42.0512,41.989,41.9968,10454.0
2016-08-09 11:20:00,54.0,54.02,53.99,54.0,14883.0,42.0045,42.0201,41.9968,42.0045,14883.0
2016-08-09 11:25:00,54.0,54.01,53.97,53.99,12427.0,42.0045,42.0123,41.9812,41.9968,12427.0
2016-08-09 11:30:00,53.98,54.01,53.97,54.0,9573.0,41.989,42.0123,41.9812,42.0045,9573.0
2016-08-09 11:35:00,54.01,54.05,54.0,54.0,8844.0,42.0123,42.0434,42.0045,42.0045,8844.0
2016-08-09 11:40:00,54.01,54.02,53.99,54.02,11351.0,42.0123,42.0201,41.9968,42.0201,11351.0
2016-08-09 11:45:00,54.02,54.05,54.0,54.01,9748.0,42.0201,42.0434,42.0045,42.0123,9748.0
2016-08-09 11:50:00,54.0,54.02,53.97,53.98,8177.0,42.0045,42.0201,41.9812,41.989,8177.0
2016-08-09 11:55:00,53.98,54.04,53.98,54.01,9542.0,41.989,42.0357,41.989,42.0123,9542.0
2016-08-09 12:00:00,54.0,54.0,53.97,54.0,4200.0,42.0045,42.0045,41.9812,42.0045,4200.0
2016-08-09 12:05:00,54.0,54.02,54.0,54.0,11658.0,42.0045,42.0201,42.0045,42.0045,11658.0
2016-08-09 12:10:00,54.0,54.01,53.99,54.01,3760.0,42.0045,42.0123,41.9968,42.0123,3760.0
2016-08-09 12:15:00,54.01,54.02,53.99,54.0,12012.0,42.0123,42.0201,41.9968,42.0045,12012.0
2016-08-09 12:20:00,53.99,54.01,53.96,53.97,9280.0,41.9968,42.0123,41.9734,41.9812,9280.0
2016-08-09 12:25:00,53.97,53.98,53.93,53.93,5840.0,41.9812,41.989,41.9501,41.9501,5840.0
2016-08-09 12:30:00,53.93,53.93,53.87,53.88,4661.0,41.9501,41.9501,41.9034,41.9112,4661.0
2016-08-09 12:35:00,53.88,53.94,53.88,53.89,6050.0,41.9112,41.9579,41.9112,41.919,6050.0
2016-08-09 12:40:00,53.9,53.92,53.9,53.91,4078.0,41.9268,41.9423,41.9268,41.9345,4078.0
2016-08-09 12:45:00,53.91,53.93,53.89,53.9,7944.0,41.9345,41.9501,41.919,41.9268,7944.0
2016-08-09 12:50:00,53.89,53.91,53.85,53.91,10322.0,41.919,41.9345,41.8879,41.9345,10322.0
2016-08-09 12:55:00,53.91,53.97,53.9,53.95,8020.0,41.9345,41.9812,41.9268,41.9657,8020.0
2016-08-09 13:00:00,53.96,53.99,53.94,53.99,15444.0,41.9734,41.9968,41.9579,41.9968,15444.0
2016-08-09 13:05:00,53.99,54.02,53.98,54.01,13740.0,41.9968,42.0201,41.989,42.0123,13740.0
2016-08-09 13:10:00,54.01,54.1,54.0,54.1,16478.0,42.0123,42.0823,42.0045,42.0823,16478.0
2016-08-09 13:15:00,54.09,54.1,54.07,54.07,33111.0,42.0746,42.0823,42.059,42.059,33111.0
2016-08-09 13:20:00,54.08,54.09,54.06,54.07,16504.0,42.0668,42.0746,42.0512,42.059,16504.0
2016-08-09 13:25:00,54.07,54.08,54.06,54.08,6399.0,42.059,42.0668,42.0512,42.0668,6399.0
2016-08-09 13:30:00,54.07,54.07,54.02,54.02,13855.0,42.059,42.059,42.0201,42.0201,13855.0
2016-08-09 13:35:00,54.02,54.04,54.0,54.0,11901.0,42.0201,42.0357,42.0045,42.0045,11901.0
2016-08-09 13:40:00,54.01,54.03,53.99,54.02,10911.0,42.0123,42.0279,41.9968,42.0201,10911.0
2016-08-09 13:45:00,54.02,54.04,53.99,54.0,41374.0,42.0201,42.0357,41.9968,42.0045,41374.0
2016-08-09 13:50:00,54.01,54.01,53.98,53.98,9248.0,42.0123,42.0123,41.989,41.989,9248.0
2016-08-09 13:55:00,53.99,54.02,53.97,54.01,17824.0,41.9968,42.0201,41.9812,42.0123,17824.0
2016-08-09 14:00:00,54.01,54.02,54.0,54.01,11709.0,42.0123,42.0201,42.0045,42.0123,11709.0
2016-08-09 14:05:00,54.0,54.01,53.99,54.0,22116.0,42.0045,42.0123,41.9968,42.0045,22116.0
2016-08-09 14:10:00,54.0,54.01,53.99,54.0,20758.0,42.0045,42.0123,41.9968,42.0045,20758.0
2016-08-09 14:15:00,54.01,54.02,54.0,54.01,28239.0,42.0123,42.0201,42.0045,42.0123,28239.0
2016-08-09 14:20:00,54.01,54.07,54.01,54.07,23240.0,42.0123,42.059,42.0123,42.059,23240.0
2016-08-09 14:25:00,54.07,54.11,54.06,54.08,14479.0,42.059,42.0901,42.0512,42.0668,14479.0
2016-08-09 14:30:00,54.08,54.08,54.01,54.02,14019.0,42.0668,42.0668,42.0123,42.0201,14019.0
2016-08-09 14:35:00,54.03,54.05,54.02,54.03,21495.0,42.0279,42.0434,42.0201,42.0279,21495.0
2016-08-09 14:40:00,54.03,54.04,54.01,54.03,16027.0,42.0279,42.0357,42.0123,42.0279,16027.0
2016-08-09 14:45:00,54.04,54.11,54.03,54.1,15600.0,42.0357,42.0901,42.0279,42.0823,15600.0
2016-08-09 14:50:00,54.11,54.16,54.1,54.15,12085.0,42.0901,42.129,42.0823,42.1212,12085.0
2016-08-09 14:55:00,54.15,54.17,54.14,54.16,10392.0,42.1212,42.1368,42.1134,42.129,10392.0
2016-08-09 15:00:00,54.17,54.17,54.11,54.12,15551.0,42.1368,42.1368,42.0901,42.0979,15551.0
2016-08-09 15:05:00,54.11,54.13,54.09,54.11,13504.0,42.0901,42.1057,42.0746,42.0901,13504.0
2016-08-09 15:10:00,54.12,54.14,54.11,54.11,23368.0,42.0979,42.1134,42.0901,42.0901,23368.0
2016-08-09 15:15:00,54.12,54.18,54.11,54.18,30714.0,42.0979,42.1446,42.0901,42.1446,30714.0
2016-08-09 15:20:00,54.18,54.24,54.17,54.23,12418.0,42.1446,42.1912,42.1368,42.1835,12418.0
2016-08-09 15:25:00,54.24,54.25,54.21,54.24,17172.0,42.1912,42.199,42.1679,42.1912,17172.0
2016-08-09 15:30:00,54.23,54.24,54.19,54.23,21234.0,42.1835,42.1912,42.1523,42.1835,21234.0
2016-08-09 15:35:00,54.23,54.23,54.18,54.19,22267.0,42.1835,42.1835,42.1446,42.1523,22267.0
2016-08-09 15:40:00,54.18,54.21,54.17,54.2,44502.0,42.1446,42.1679,42.1368,42.1601,44502.0
2016-08-09 15:45:00,54.2,54.25,54.2,54.25,48691.0,42.1601,42.199,42.1601,42.199,48691.0
2016-08-09 15:50:00,54.25,54.26,54.24,54.24,44199.0,42.199,42.2068,42.1912,42.1912,44199.0
2016-08-09 15:55:00,54.24,54.3,54.24,54.26,110739.0,42.1912,42.2379,42.1912,42.2068,110739.0
2016-08-10 09:30:00,54.39,54.61,54.35,54.48,42886.0,42.3079,42.479,42.2768,42.3779,42886.0
2016-08-10 09:35:00,54.47,54.53,54.43,54.49,25117.0,42.3701,42.4168,42.339,42.3857,25117.0
2016-08-10 09:40:00,54.5,54.51,54.35,54.5,29891.0,42.3935,42.4013,42.2768,42.3935,29891.0
2016-08-10 09:45:00,54.5,54.5,54.37,54.41,13045.0,42.3935,42.3935,42.2924,42.3235,13045.0
2016-08-10 09:50:00,54.41,54.42,54.27,54.31,16163.0,42.3235,42.3312,42.2146,42.2457,16163.0
2016-08-10 09:55:00,54.31,54.38,54.29,54.37,20711.0,42.2457,42.3001,42.2301,42.2924,20711.0
2016-08-10 10:00:00,54.38,54.38,54.27,54.31,29593.0,42.3001,42.3001,42.2146,42.2457,29593.0
2016-08-10 10:05:00,54.31,54.33,54.29,54.3,27409.0,42.2457,42.2612,42.2301,42.2379,27409.0
2016-08-10 10:10:00,54.29,54.32,54.24,54.32,29430.0,42.2301,42.2535,42.1912,42.2535,29430.0
2016-08-10 10:15:00,54.31,54.36,54.29,54.31,18288.0,42.2457,42.2846,42.2301,42.2457,18288.0
2016-08-10 10:20:00,54.31,54.34,54.29,54.34,10591.0,42.2457,42.269,42.2301,42.269,10591.0
2016-08-10 10:25:00,54.34,54.36,54.29,54.29,8213.0,42.269,42.2846,42.2301,42.2301,8213.0
2016-08-10 10:30:00,54.3,54.33,54.3,54.32,8805.0,42.2379,42.2612,42.2379,42.2535,8805.0
2016-08-10 10:35:00,54.33,54.33,54.29,54.29,28445.0,42.2612,42.2612,42.2301,42.2301,28445.0
2016-08-10 10:40:00,54.3,54.35,54.29,54.32,16118.0,42.2379,42.2768,42.2301,42.2535,16118.0
2016-08-10 10:45:00,54.31,54.33,54.3,54.32,9061.0,42.2457,42.2612,42.2379,42.2535,9061.0
2016-08-10 10:50:00,54.32,54.32,54.3,54.31,6589.0,42.2535,42.2535,42.2379,42.2457,6589.0
2016-08-10 10:55:00,54.32,54.32,54.28,54.3,13718.0,42.2535,42.2535,42.2223,42.2379,13718.0
2016-08-10 11:00:00,54.31,54.34,54.29,54.34,11282.0,42.2457,42.269,42.2301,42.269,11282.0
2016-08-10 11:05:00,54.34,54.37,54.34,54.34,14730.0,42.269,42.2924,42.269,42.269,14730.0
2016-08-10 11:10:00,54.34,54.35,54.29,54.29,12022.0,42.269,42.2768,42.2301,42.2301,12022.0
2016-08-10 11:15:00,54.29,54.31,54.26,54.3,22640.0,42.2301,42.2457,42.2068,42.2379,22640.0
2016-08-10 11:20:00,54.29,54.31,54.28,54.29,15951.0,42.2301,42.2457,42.2223,42.2301,15951.0
2016-08-10 11:25:00,54.29,54.29,54.23,54.27,17503.0,42.2301,42.2301,42.1835,42.2146,17503.0
2016-08-10 11:30:00,54.29,54.3,54.26,54.27,8451.0,42.2301,42.2379,42.2068,42.2146,8451.0
2016-08-10 11:35:00,54.27,54.28,54.25,54.26,4944.0,42.2146,42.2223,42.199,42.2068,4944.0
2016-08-10 11:40:00,54.26,54.26,54.23,54.25,6659.0,42.2068,42.2068,42.1835,42.199,6659.0
2016-08-10 11:45:00,54.25,54.28,54.23,54.24,11706.0,42.199,42.2223,42.1835,42.1912,11706.0
2016-08-10 11:50:00,54.24,54.31,54.24,54.28,8380.0,42.1912,42.2457,42.1912,42.2223,8380.0
2016-08-10 11:55:00,54.27,54.29,54.23,54.24,5906.0,42.2146,42.2301,42.1835,42.1912,5906.0
2016-08-10 12:00:00,54.23,54.29,54.22,54.29,7012.0,42.1835,42.2301,42.1757,42.2301,7012.0
2016-08-10 12:05:00,54.28,54.38,54.28,54.37,9710.0,42.2223,42.3001,42.2223,42.2924,9710.0
2016-08-10 12:10:00,54.36,54.36,54.33,54.35,6365.0,42.2846,42.2846,42.2612,42.2768,6365.0
2016-08-10 12:15:00,54.36,54.36,54.32,54.34,4818.0,42.2846,42.2846,42.2535,42.269,4818.0
2016-08-10 12:20:00,54.34,54.35,54.32,54.33,9583.0,42.269,42.2768,42.2535,42.2612,9583.0
2016-08-10 12:25:00,54.34,54.34,54.31,54.33,6457.0,42.269,42.269,42.2457,42.2612,6457.0
2016-08-10 12:30:00,54.32,54.34,54.31,54.31,6407.0,42.2535,42.269,42.2457,42.2457,6407.0
2016-08-10 12:35:00,54.31,54.32,54.28,54.3,5652.0,42.2457,42.2535,42.2223,42.2379,5652.0
2016-08-10 12:40:00,54.31,54.31,54.28,54.28,5387.0,42.2457,42.2457,42.2223,42.2223,5387.0
2016-08-10 12:45:00,54.27,54.27,54.25,54.26,5371.0,42.2146,42.2146,42.199,42.2068,5371.0
2016-08-10 12:50:00,54.26,54.31,54.25,54.28,7204.0,42.2068,42.2457,42.199,42.2223,7204.0
2016-08-10 12:55:00,54.29,54.3,54.26,54.28,3947.0,42.2301,42.2379,42.2068,42.2223,3947.0
2016-08-10 13:00:00,54.28,54.29,54.27,54.28,9643.0,42.2223,42.2301,42.2146,42.2223,9643.0
2016-08-10 13:05:00,54.28,54.32,54.27,54.32,18271.0,42.2223,42.2535,42.2146,42.2535,18271.0
2016-08-10 13:10:00,54.31,54.32,54.29,54.3,10468.0,42.2457,42.2535,42.2301,42.2379,10468.0
2016-08-10 13:15:00,54.3,54.31,54.29,54.3,11937.0,42.2379,42.2457,42.2301,42.2379,11937.0
2016-08-10 13:20:00,54.3,54.33,54.29,54.33,18554.0,42.2379,42.2612,42.2301,42.2612,18554.0
2016-08-10 13:25:00,54.33,54.33,54.3,54.3,5676.0,42.2612,42.2612,42.2379,42.2379,5676.0
2016-08-10 13:30:00,54.3,54.33,54.29,54.31,13607.0,42.2379,42.2612,42.2301,42.2457,13607.0
2016-08-10 13:35:00,54.3,54.32,54.29,54.3,10553.0,42.2379,42.2535,42.2301,42.2379,10553.0
2016-08-10 13:40:00,54.29,54.34,54.28,54.34,6346.0,42.2301,42.269,42.2223,42.269,6346.0
2016-08-10 13:45:00,54.34,54.39,54.33,54.36,25858.0,42.269,42.3079,42.2612,42.2846,25858.0
2016-08-10 13:50:00,54.37,54.37,54.33,54.34,6801.0,42.2924,42.2924,42.2612,42.269,6801.0
2016-08-10 13:55:00,54.33,54.34,54.3,54.3,5527.0,42.2612,42.269,42.2379,42.2379,5527.0
2016-08-10 14:00:00,54.3,54.32,54.29,54.3,27501.0,42.2379,42.2535,42.2301,42.2379,27501.0
2016-08-10 14:05:00,54.3,54.33,54.28,54.29,16257.0,42.2379,42.2612,42.2223,42.2301,16257.0
2016-08-10 14:10:00,54.29,54.32,54.28,54.3,12968.0,42.2301,42.2535,42.2223,42.2379,12968.0
2016-08-10 14:15:00,54.29,54.31,54.28,54.28,40611.0,42.2301,42.2457,42.2223,42.2223,40611.0
2016-08-10 14:20:00,54.28,54.29,54.27,54.28,24288.0,42.2223,42.2301,42.2146,42.2223,24288.0
2016-08-10 14:25:00,54.28,54.29,54.25,54.27,19511.0,42.2223,42.2301,42.199,42.2146,19511.0
2016-08-10 14:30:00,54.26,54.27,54.24,54.25,27521.0,42.2068,42.2146,42.1912,42.199,27521.0
2016-08-10 14:35:00,54.25,54.27,54.23,54.26,34019.0,42.199,42.2146,42.1835,42.2068,34019.0
2016-08-10 14:40:00,54.25,54.28,54.25,54.25,20908.0,42.199,42.2223,42.199,42.199,20908.0
2016-08-10 14:45:00,54.25,54.25,54.23,54.25,24813.0,42.199,42.199,42.1835,42.199,24813.0
2016-08-10 14:50:00,54.25,54.29,54.24,54.25,19054.0,42.199,42.2301,42.1912,42.199,19054.0
2016-08-10 14:55:00,54.25,54.27,54.24,54.26,15744.0,42.199,42.2146,42.1912,42.2068,15744.0
2016-08-10 15:00:00,54.25,54.26,54.23,54.26,44736.0,42.199,42.2068,42.1835,42.2068,44736.0
2016-08-10 15:05:00,54.26,54.26,54.22,54.23,23058.0,42.2068,42.2068,42.1757,42.1835,23058.0
2016-08-10 15:10:00,54.23,54.29,54.22,54.29,23641.0,42.1835,42.2301,42.1757,42.2301,23641.0
2016-08-10 15:15:00,54.3,54.37,54.29,54.37,12997.0,42.2379,42.2924,42.2301,42.2924,12997.0
2016-08-10 15:20:00,54.36,54.38,54.35,54.35,24639.0,42.2846,42.3001,42.2768,42.2768,24639.0
2016-08-10 15:25:00,54.35,54.38,54.35,54.38,17392.0,42.2768,42.3001,42.2768,42.3001,17392.0
2016-08-10 15:30:00,54.37,54.37,54.34,54.34,36078.0,42.2924,42.2924,42.269,42.269,36078.0
2016-08-10 15:35:00,54.33,54.36,54.32,54.34,34878.0,42.2612,42.2846,42.2535,42.269,34878.0
2016-08-10 15:40:00,54.34,54.36,54.33,54.33,39320.0,42.269,42.2846,42.2612,42.2612,39320.0
2016-08-10 15:45:00,54.34,54.39,54.33,54.37,43399.0,42.269,42.3079,42.2612,42.2924,43399.0
2016-08-10 15:50:00,54.37,54.37,54.32,54.36,38361.0,42.2924,42.2924,42.2535,42.2846,38361.0
2016-08-10 15:55:00,54.36,54.43,54.35,54.38,150357.0,42.2846,42.339,42.2768,42.3001,150357.0
2016-08-11 09:30:00,54.39,54.47,54.3,54.39,38505.0,42.3079,42.3701,42.2379,42.3079,38505.0
2016-08-11 09:35:00,54.38,54.39,54.13,54.23,29361.0,42.3001,42.3079,42.1057,42.1835,29361.0
2016-08-11 09:40:00,54.25,54.27,54.06,54.11,52344.0,42.199,42.2146,42.0512,42.0901,52344.0
2016-08-11 09:45:00,54.11,54.15,54.02,54.06,30840.0,42.0901,42.1212,42.0201,42.0512,30840.0
2016-08-11 09:50:00,54.05,54.19,54.03,54.17,16396.0,42.0434,42.1523,42.0279,42.1368,16396.0
2016-08-11 09:55:00,54.16,54.16,54.04,54.07,14452.0,42.129,42.129,42.0357,42.059,14452.0
2016-08-11 10:00:00,54.06,54.06,53.98,54.03,12613.0,42.0512,42.0512,41.989,42.0279,12613.0
2016-08-11 10:05:00,54.02,54.06,54.01,54.02,14275.0,42.0201,42.0512,42.0123,42.0201,14275.0
2016-08-11 10:10:00,54.02,54.07,53.97,54.07,17248.0,42.0201,42.059,41.9812,42.059,17248.0
2016-08-11 10:15:00,54.07,54.15,54.06,54.15,18855.0,42.059,42.1212,42.0512,42.1212,18855.0
2016-08-11 10:20:00,54.14,54.18,54.11,54.14,27453.0,42.1134,42.1446,42.0901,42.1134,27453.0
2016-08-11 10:25:00,54.13,54.14,54.08,54.14,35084.0,42.1057,42.1134,42.0668,42.1134,35084.0
2016-08-11 10:30:00,54.14,54.26,54.14,54.21,18813.0,42.1134,42.2068,42.1134,42.1679,18813.0
2016-08-11 10:35:00,54.21,54.29,54.2,54.26,28901.0,42.1679,42.2301,42.1601,42.2068,28901.0
2016-08-11 10:40:00,54.26,54.32,54.26,54.31,11007.0,42.2068,42.2535,42.2068,42.2457,11007.0
2016-08-11 10:45:00,54.32,54.36,54.31,54.34,24987.0,42.2535,42.2846,42.2457,42.269,24987.0
2016-08-11 10:50:00,54.35,54.37,54.29,54.3,31488.0,42.2768,42.2924,42.2301,42.2379,31488.0
2016-08-11 10:55:00,54.3,54.31,54.19,54.19,15095.0,42.2379,42.2457,42.1523,42.1523,15095.0
2016-08-11 11:00:00,54.19,54.25,54.19,54.23,15170.0,42.1523,42.199,42.1523,42.1835,15170.0
2016-08-11 11:05:00,54.23,54.25,54.21,54.23,23108.0,42.1835,42.199,42.1679,42.1835,23108.0
2016-08-11 11:10:00,54.23,54.24,54.08,54.09,69251.0,42.1835,42.1912,42.0668,42.0746,69251.0
2016-08-11 11:15:00,54.09,54.2,54.09,54.19,29679.0,42.0746,42.1601,42.0746,42.1523,29679.0
2016-08-11 11:20:00,54.19,54.2,54.17,54.18,17588.0,42.1523,42.1601,42.1368,42.1446,17588.0
2016-08-11 11:25:00,54.19,54.2,54.15,54.18,25880.0,42.1523,42.1601,42.1212,42.1446,25880.0
2016-08-11 11:30:00,54.18,54.21,54.17,54.21,20320.0,42.1446,42.1679,42.1368,42.1679,20320.0
2016-08-11 11:35:00,54.21,54.22,54.16,54.16,19245.0,42.1679,42.1757,42.129,42.129,19245.0
2016-08-11 11:40:00,54.17,54.22,54.15,54.16,18944.0,42.1368,42.1757,42.1212,42.129,18944.0
2016-08-11 11:45:00,54.16,54.2,54.13,54.16,26975.0,42.129,42.1601,42.1057,42.129,26975.0
2016-08-11 11:50:00,54.15,54.16,54.08,54.13,20077.0,42.1212,42.129,42.0668,42.1057,20077.0
2016-08-11 11:55:00,54.13,54.15,54.09,54.1,77382.0,42.1057,42.1212,42.0746,42.0823,77382.0
2016-08-11 12:00:00,54.09,54.11,54.02,54.03,21002.0,42.0746,42.0901,42.0201,42.0279,21002.0
2016-08-11 12:05:00,54.03,54.04,54.0,54.0,3423.0,42.0279,42.0357,42.0045,42.0045,3423.0
2016-08-11 12:10:00,53.99,54.01,53.99,53.99,7549.0,41.9968,42.0123,41.9968,41.9968,7549.0
2016-08-11 12:15:00,53.99,54.01,53.98,53.99,4800.0,41.9968,42.0123,41.989,41.9968,4800.0
2016-08-11 12:20:00,53.98,53.99,53.94,53.94,10368.0,41.989,41.9968,41.9579,41.9579,10368.0
2016-08-11 12:25:00,53.94,53.96,53.92,53.93,8760.0,41.9579,41.9734,41.9423,41.9501,8760.0
2016-08-11 12:30:00,53.93,53.94,53.92,53.92,8219.0,41.9501,41.9579,41.9423,41.9423,8219.0
2016-08-11 12:35:00,53.92,53.92,53.89,53.89,6994.0,41.9423,41.9423,41.919,41.919,6994.0
2016-08-11 12:40:00,53.89,53.9,53.88,53.9,12686.0,41.919,41.9268,41.9112,41.9268,12686.0
2016-08-11 12:45:00,53.9,53.91,53.84,53.88,16617.0,41.9268,41.9345,41.8801,41.9112,16617.0
2016-08-11 12:50:00,53.88,53.9,53.83,53.84,12335.0,41.9112,41.9268,41.8723,41.8801,12335.0
2016-08-11 12:55:00,53.84,53.85,53.83,53.84,4700.0,41.8801,41.8879,41.8723,41.8801,4700.0
2016-08-11 13:00:00,53.85,53.86,53.82,53.85,15854.0,41.8879,41.8956,41.8645,41.8879,15854.0
2016-08-11 13:05:00,53.85,53.85,53.82,53.82,12124.0,41.8879,41.8879,41.8645,41.8645,12124.0
2016-08-11 13:10:00,53.81,53.81,53.79,53.8,9211.0,41.8568,41.8568,41.8412,41.849,9211.0
2016-08-11 13:15:00,53.8,53.8,53.73,53.8,12008.0,41.849,41.849,41.7945,41.849,12008.0
2016-08-11 13:20:00,53.79,53.8,53.78,53.79,5408.0,41.8412,41.849,41.8334,41.8412,5408.0
2016-08-11 13:25:00,53.78,53.82,53.78,53.82,4911.0,41.8334,41.8645,41.8334,41.8645,4911.0
2016-08-11 13:30:00,53.82,53.84,53.81,53.82,9765.0,41.8645,41.8801,41.8568,41.8645,9765.0
2016-08-11 13:35:00,53.81,53.85,53.8,53.84,10059.0,41.8568,41.8879,41.849,41.8801,10059.0
2016-08-11 13:40:00,53.85,53.88,53.84,53.87,4706.0,41.8879,41.9112,41.8801,41.9034,4706.0
2016-08-11 13:45:00,53.87,53.88,53.85,53.86,13690.0,41.9034,41.9112,41.8879,41.8956,13690.0
2016-08-11 13:50:00,53.87,53.92,53.86,53.9,19085.0,41.9034,41.9423,41.8956,41.9268,19085.0
2016-08-11 13:55:00,53.9,53.91,53.89,53.91,9290.0,41.9268,41.9345,41.919,41.9345,9290.0
2016-08-11 14:00:00,53.9,53.96,53.9,53.96,14479.0,41.9268,41.9734,41.9268,41.9734,14479.0
2016-08-11 14:05:00,53.96,53.97,53.95,53.97,13722.0,41.9734,41.9812,41.9657,41.9812,13722.0
2016-08-11 14:10:00,53.98,53.99,53.96,53.97,9679.0,41.989,41.9968,41.9734,41.9812,9679.0
2016-08-11 14:15:00,53.98,53.99,53.94,53.94,10613.0,41.989,41.9968,41.9579,41.9579,10613.0
2016-08-11 14:20:00,53.94,53.95,53.93,53.94,8582.0,41.9579,41.9657,41.9501,41.9579,8582.0
2016-08-11 14:25:00,53.94,53.94,53.91,53.91,25055.0,41.9579,41.9579,41.9345,41.9345,25055.0
2016-08-11 14:30:00,53.91,53.92,53.87,53.87,24738.0,41.9345,41.9423,41.9034,41.9034,24738.0
2016-08-11 14:35:00,53.87,53.88,53.84,53.84,20750.0,41.9034,41.9112,41.8801,41.8801,20750.0
2016-08-11 14:40:00,53.84,53.9,53.83,53.9,24003.0,41.8801,41.9268,41.8723,41.9268,24003.0
2016-08-11 14:45:00,53.9,53.9,53.88,53.89,6152.0,41.9268,41.9268,41.9112,41.919,6152.0
2016-08-11 14:50:00,53.89,53.94,53.89,53.92,14906.0,41.919,41.9579,41.919,41.9423,14906.0
2016-08-11 14:55:00,53.91,53.92,53.87,53.91,13554.0,41.9345,41.9423,41.9034,41.9345,13554.0
2016-08-11 15:00:00,53.9,53.96,53.9,53.95,10405.0,41.9268,41.9734,41.9268,41.9657,10405.0
2016-08-11 15:05:00,53.95,54.0,53.94,53.99,16417.0,41.9657,42.0045,41.9579,41.9968,16417.0
2016-08-11 15:10:00,53.99,54.0,53.98,53.98,21121.0,41.9968,42.0045,41.989,41.989,21121.0
2016-08-11 15:15:00,53.98,53.99,53.96,53.98,15710.0,41.989,41.9968,41.9734,41.989,15710.0
2016-08-11 15:20:00,53.99,54.01,53.99,54.0,18528.0,41.9968,42.0123,41.9968,42.0045,18528.0
2016-08-11 15:25:00,54.01,54.01,53.98,53.99,17199.0,42.0123,42.0123,41.989,41.9968,17199.0
2016-08-11 15:30:00,53.99,54.01,53.98,54.0,23958.0,41.9968,42.0123,41.989,42.0045,23958.0
2016-08-11 15:35:00,54.01,54.02,54.0,54.01,31177.0,42.0123,42.0201,42.0045,42.0123,31177.0
2016-08-11 15:40:00,54.01,54.03,53.99,54.03,39801.0,42.0123,42.0279,41.9968,42.0279,39801.0
2016-08-11 15:45:00,54.04,54.08,54.03,54.05,56206.0,42.0357,42.0668,42.0279,42.0434,56206.0
2016-08-11 15:50:00,54.05,54.06,54.03,54.05,55030.0,42.0434,42.0512,42.0279,42.0434,55030.0
2016-08-11 15:55:00,54.05,54.08,54.02,54.03,276441.0,42.0434,42.0668,42.0201,42.0279,276441.0
2016-08-12 09:30:00,54.01,54.15,53.94,54.15,35827.0,42.0123,42.1212,41.9579,42.1212,35827.0
2016-08-12 09:35:00,54.16,54.25,54.14,54.22,18696.0,42.129,42.199,42.1134,42.1757,18696.0
2016-08-12 09:40:00,54.22,54.23,54.17,54.2,19856.0,42.1757,42.1835,42.1368,42.1601,19856.0
2016-08-12 09:45:00,54.2,54.25,54.17,54.2,18958.0,42.1601,42.199,42.1368,42.1601,18958.0
2016-08-12 09:50:00,54.2,54.29,54.18,54.28,93023.0,42.1601,42.2301,42.1446,42.2223,93023.0
2016-08-12 09:55:00,54.27,54.31,54.25,54.29,14413.0,42.2146,42.2457,42.199,42.2301,14413.0
2016-08-12 10:00:00,54.3,54.4,54.28,54.38,16921.0,42.2379,42.3157,42.2223,42.3001,16921.0
2016-08-12 10:05:00,54.39,54.39,54.35,54.37,13241.0,42.3079,42.3079,42.2768,42.2924,13241.0
2016-08-12 10:10:00,54.38,54.48,54.38,54.45,40940.0,42.3001,42.3779,42.3001,42.3546,40940.0
2016-08-12 10:15:00,54.45,54.5,54.44,54.46,15981.0,42.3546,42.3935,42.3468,42.3624,15981.0
2016-08-12 10:20:00,54.45,54.5,54.44,54.47,18170.0,42.3546,42.3935,42.3468,42.3701,18170.0
2016-08-12 10:25:00,54.47,54.53,54.45,54.5,28180.0,42.3701,42.4168,42.3546,42.3935,28180.0
2016-08-12 10:30:00,54.51,54.57,54.49,54.55,26907.0,42.4013,42.4479,42.3857,42.4324,26907.0
2016-08-12 10:35:00,54.55,54.6,54.54,54.59,12350.0,42.4324,42.4713,42.4246,42.4635,12350.0
2016-08-12 10:40:00,54.6,54.6,54.57,54.58,7010.0,42.4713,42.4713,42.4479,42.4557,7010.0
2016-08-12 10:45:00,54.59,54.62,54.58,54.6,11189.0,42.4635,42.4868,42.4557,42.4713,11189.0
2016-08-12 10:50:00,54.6,54.66,54.6,54.64,45602.0,42.4713,42.5179,42.4713,42.5024,45602.0
2016-08-12 10:55:00,54.64,54.65,54.61,54.61,13431.0,42.5024,42.5102,42.479,42.479,13431.0
2016-08-12 11:00:00,54.62,54.65,54.61,54.63,15300.0,42.4868,42.5102,42.479,42.4946,15300.0
2016-08-12 11:05:00,54.63,54.63,54.52,54.53,9946.0,42.4946,42.4946,42.409,42.4168,9946.0
2016-08-12 11:10:00,54.52,54.53,54.48,54.51,15165.0,42.409,42.4168,42.3779,42.4013,15165.0
2016-08-12 11:15:00,54.5,54.53,54.49,54.53,14215.0,42.3935,42.4168,42.3857,42.4168,14215.0
2016-08-12 11:20:00,54.53,54.59,54.52,54.59,8803.0,42.4168,42.4635,42.409,42.4635,8803.0
2016-08-12 11:25:00,54.58,54.59,54.54,54.57,23192.0,42.4557,42.4635,42.4246,42.4479,23192.0
2016-08-12 11:30:00,54.57,54.57,54.51,54.51,7314.0,42.4479,42.4479,42.4013,42.4013,7314.0
2016-08-12 11:35:00,54.51,54.51,54.46,54.5,13859.0,42.4013,42.4013,42.3624,42.3935,13859.0
2016-08-12 11:40:00,54.49,54.5,54.48,54.49,17467.0,42.3857,42.3935,42.3779,42.3857,17467.0
2016-08-12 11:45:00,54.49,54.5,54.46,54.46,8887.0,42.3857,42.3935,42.3624,42.3624,8887.0
2016-08-12 11:50:00,54.46,54.46,54.38,54.39,6846.0,42.3624,42.3624,42.3001,42.3079,6846.0
2016-08-12 11:55:00,54.38,54.41,54.38,54.41,7418.0,42.3001,42.3235,42.3001,42.3235,7418.0
2016-08-12 12:00:00,54.42,54.44,54.41,54.44,6884.0,42.3312,42.3468,42.3235,42.3468,6884.0
2016-08-12 12:05:00,54.44,54.44,54.38,54.43,12220.0,42.3468,42.3468,42.3001,42.339,12220.0
2016-08-12 12:10:00,54.42,54.44,54.4,54.42,70490.0,42.3312,42.3468,42.3157,42.3312,70490.0
2016-08-12 12:15:00,54.43,54.43,54.4,54.41,42800.0,42.339,42.339,42.3157,42.3235,42800.0
2016-08-12 12:20:00,54.41,54.42,54.38,54.38,11733.0,42.3235,42.3312,42.3001,42.3001,11733.0
2016-08-12 12:25:00,54.38,54.39,54.3,54.3,29368.0,42.3001,42.3079,42.2379,42.2379,29368.0
2016-08-12 12:30:00,54.3,54.31,54.28,54.29,7622.0,42.2379,42.2457,42.2223,42.2301,7622.0
2016-08-12 12:35:00,54.29,54.35,54.29,54.35,18331.0,42.2301,42.2768,42.2301,42.2768,18331.0
2016-08-12 12:40:00,54.34,54.37,54.34,54.37,9138.0,42.269,42.2924,42.269,42.2924,9138.0
2016-08-12 12:45:00,54.36,54.4,54.35,54.39,10900.0,42.2846,42.3157,42.2768,42.3079,10900.0
2016-08-12 12:50:00,54.38,54.39,54.33,54.34,8656.0,42.3001,42.3079,42.2612,42.269,8656.0
2016-08-12 12:55:00,54.34,54.36,54.33,54.34,2696.0,42.269,42.2846,42.2612,42.269,2696.0
2016-08-12 13:00:00,54.35,54.35,54.29,54.3,10019.0,42.2768,42.2768,42.2301,42.2379,10019.0
2016-08-12 13:05:00,54.29,54.3,54.25,54.28,16746.0,42.2301,42.2379,42.199,42.2223,16746.0
2016-08-12 13:10:00,54.29,54.35,54.25,54.35,54195.0,42.2301,42.2768,42.199,42.2768,54195.0
2016-08-12 13:15:00,54.34,54.35,54.27,54.27,4100.0,42.269,42.2768,42.2146,42.2146,4100.0
2016-08-12 13:20:00,54.28,54.29,54.27,54.27,3476.0,42.2223,42.2301,42.2146,42.2146,3476.0
2016-08-12 13:25:00,54.27,54.29,54.26,54.28,4529.0,42.2146,42.2301,42.2068,42.2223,4529.0
2016-08-12 13:30:00,54.29,54.29,54.26,54.27,10082.0,42.2301,42.2301,42.2068,42.2146,10082.0
2016-08-12 13:35:00,54.28,54.3,54.25,54.25,6438.0,42.2223,42.2379,42.199,42.199,6438.0
2016-08-12 13:40:00,54.25,54.26,54.23,54.26,6398.0,42.199,42.2068,42.1835,42.2068,6398.0
2016-08-12 13:45:00,54.26,54.26,54.23,54.25,3100.0,42.2068,42.2068,42.1835,42.199,3100.0
2016-08-12 13:50:00,54.24,54.27,54.23,54.25,14400.0,42.1912,42.2146,42.1835,42.199,14400.0
2016-08-12 13:55:00,54.25,54.27,54.22,54.22,5753.0,42.199,42.2146,42.1757,42.1757,5753.0
2016-08-12 14:00:00,54.22,54.24,54.21,54.23,3093.0,42.1757,42.1912,42.1679,42.1835,3093.0
2016-08-12 14:05:00,54.23,54.29,54.22,54.28,8013.0,42.1835,42.2301,42.1757,42.2223,8013.0
2016-08-12 14:10:00,54.28,54.31,54.27,54.3,16716.0,42.2223,42.2457,42.2146,42.2379,16716.0
2016-08-12 14:15:00,54.31,54.32,54.29,54.3,12601.0,42.2457,42.2535,42.2301,42.2379,12601.0
2016-08-12 14:20:00,54.3,54.31,54.29,54.3,2527.0,42.2379,42.2457,42.2301,42.2379,2527.0
2016-08-12 14:25:00,54.3,54.32,54.27,54.3,11814.0,42.2379,42.2535,42.2146,42.2379,11814.0
2016-08-12 14:30:00,54.3,54.31,54.29,54.31,7452.0,42.2379,42.2457,42.2301,42.2457,7452.0
2016-08-12 14:35:00,54.31,54.32,54.26,54.3,6230.0,42.2457,42.2535,42.2068,42.2379,6230.0
2016-08-12 14:40:00,54.3,54.31,54.28,54.31,6637.0,42.2379,42.2457,42.2223,42.2457,6637.0
2016-08-12 14:45:00,54.3,54.33,54.3,54.31,5300.0,42.2379,42.2612,42.2379,42.2457,5300.0
2016-08-12 14:50:00,54.31,54.34,54.29,54.31,10456.0,42.2457,42.269,42.2301,42.2457,10456.0
2016-08-12 14:55:00,54.32,54.33,54.3,54.3,4218.0,42.2535,42.2612,42.2379,42.2379,4218.0
2016-08-12 15:00:00,54.3,54.33,54.3,54.31,21293.0,42.2379,42.2612,42.2379,42.2457,21293.0
2016-08-12 15:05:00,54.3,54.34,54.3,54.34,5995.0,42.2379,42.269,42.2379,42.269,5995.0
2016-08-12 15:10:00,54.33,54.36,54.3,54.32,10637.0,42.2612,42.2846,42.2379,42.2535,10637.0
2016-08-12 15:15:00,54.32,54.36,54.31,54.35,8668.0,42.2535,42.2846,42.2457,42.2768,8668.0
2016-08-12 15:20:00,54.35,54.35,54.33,54.35,8367.0,42.2768,42.2768,42.2612,42.2768,8367.0
2016-08-12 15:25:00,54.35,54.37,54.34,54.36,49072.0,42.2768,42.2924,42.269,42.2846,49072.0
2016-08-12 15:30:00,54.36,54.37,54.32,54.36,17298.0,42.2846,42.2924,42.2535,42.2846,17298.0
2016-08-12 15:35:00,54.36,54.37,54.34,54.36,11547.0,42.2846,42.2924,42.269,42.2846,11547.0
2016-08-12 15:40:00,54.35,54.38,54.34,54.38,44099.0,42.2768,42.3001,42.269,42.3001,44099.0
2016-08-12 15:45:00,54.38,54.38,54.35,54.37,13366.0,42.3001,42.3001,42.2768,42.2924,13366.0
2016-08-12 15:50:00,54.37,54.37,54.33,54.33,15121.0,42.2924,42.2924,42.2612,42.2612,15121.0
2016-08-12 15:55:00,54.33,54.36,54.32,54.33,71331.0,42.2612,42.2846,42.2535,42.2612,71331.0
2016-08-15 09:30:00,54.37,54.45,54.31,54.43,27904.0,42.2924,42.3546,42.2457,42.339,27904.0
2016-08-15 09:35:00,54.43,54.54,54.43,54.46,11514.0,42.339,42.4246,42.339,42.3624,11514.0
2016-08-15 09:40:00,54.44,54.51,54.36,54.47,13511.0,42.3468,42.4013,42.2846,42.3701,13511.0
2016-08-15 09:45:00,54.48,54.5,54.37,54.37,6316.0,42.3779,42.3935,42.2924,42.2924,6316.0
2016-08-15 09:50:00,54.38,54.46,54.35,54.43,7000.0,42.3001,42.3624,42.2768,42.339,7000.0
2016-08-15 09:55:00,54.42,54.45,54.35,54.43,9011.0,42.3312,42.3546,42.2768,42.339,9011.0
2016-08-15 10:00:00,54.43,54.47,54.39,54.41,11018.0,42.339,42.3701,42.3079,42.3235,11018.0
2016-08-15 10:05:00,54.41,54.46,54.41,54.46,4615.0,42.3235,42.3624,42.3235,42.3624,4615.0
2016-08-15 10:10:00,54.45,54.45,54.36,54.39,9037.0,42.3546,42.3546,42.2846,42.3079,9037.0
2016-08-15 10:15:00,54.38,54.42,54.36,54.38,10469.0,42.3001,42.3312,42.2846,42.3001,10469.0
2016-08-15 10:20:00,54.4,54.43,54.37,54.37,9156.0,42.3157,42.339,42.2924,42.2924,9156.0
2016-08-15 10:25:00,54.37,54.39,54.36,54.36,5785.0,42.2924,42.3079,42.2846,42.2846,5785.0
2016-08-15 10:30:00,54.37,54.41,54.36,54.38,21257.0,42.2924,42.3235,42.2846,42.3001,21257.0
2016-08-15 10:35:00,54.39,54.42,54.38,54.42,3807.0,42.3079,42.3312,42.3001,42.3312,3807.0
2016-08-15 10:40:00,54.44,54.5,54.42,54.5,9036.0,42.3468,42.3935,42.3312,42.3935,9036.0
2016-08-15 10:45:00,54.49,54.49,54.45,54.47,21870.0,42.3857,42.3857,42.3546,42.3701,21870.0
2016-08-15 10:50:00,54.47,54.5,54.47,54.5,8692.0,42.3701,42.3935,42.3701,42.3935,8692.0
2016-08-15 10:55:00,54.51,54.51,54.46,54.47,7343.0,42.4013,42.4013,42.3624,42.3701,7343.0
2016-08-15 11:00:00,54.48,54.48,54.45,54.47,5983.0,42.3779,42.3779,42.3546,42.3701,5983.0
2016-08-15 11:05:00,54.48,54.48,54.44,54.45,6410.0,42.3779,42.3779,42.3468,42.3546,6410.0
2016-08-15 11:10:00,54.45,54.47,54.44,54.47,9095.0,42.3546,42.3701,42.3468,42.3701,9095.0
2016-08-15 11:15:00,54.47,54.47,54.43,54.45,5705.0,42.3701,42.3701,42.339,42.3546,5705.0
2016-08-15 11:20:00,54.45,54.46,54.42,54.42,4481.0,42.3546,42.3624,42.3312,42.3312,4481.0
2016-08-15 11:25:00,54.43,54.44,54.39,54.43,17937.0,42.339,42.3468,42.3079,42.339,17937.0
2016-08-15 11:30:00,54.43,54.44,54.42,54.42,4200.0,42.339,42.3468,42.3312,42.3312,4200.0
2016-08-15 11:35:00,54.42,54.42,54.38,54.4,5649.0,42.3312,42.3312,42.3001,42.3157,5649.0
2016-08-15 11:40:00,54.39,54.41,54.37,54.38,3769.0,42.3079,42.3235,42.2924,42.3001,3769.0
2016-08-15 11:45:00,54.37,54.43,54.37,54.4,4823.0,42.2924,42.339,42.2924,42.3157,4823.0
2016-08-15 11:50:00,54.4,54.43,54.4,54.42,4887.0,42.3157,42.339,42.3157,42.3312,4887.0
2016-08-15 11:55:00,54.42,54.43,54.39,54.42,5422.0,42.3312,42.339,42.3079,42.3312,5422.0
2016-08-15 12:00:00,54.41,54.43,54.4,54.41,3606.0,42.3235,42.339,42.3157,42.3235,3606.0
2016-08-15 12:05:00,54.41,54.43,54.4,54.42,4922.0,42.3235,42.339,42.3157,42.3312,4922.0
2016-08-15 12:10:00,54.41,54.44,54.41,54.43,7490.0,42.3235,42.3468,42.3235,42.339,7490.0
2016-08-15 12:15:00,54.42,54.43,54.4,54.41,5250.0,42.3312,42.339,42.3157,42.3235,5250.0
2016-08-15 12:20:00,54.43,54.48,54.41,54.47,38901.0,42.339,42.3779,42.3235,42.3701,38901.0
2016-08-15 12:25:00,54.48,54.48,54.44,54.44,20033.0,42.3779,42.3779,42.3468,42.3468,20033.0
2016-08-15 12:30:00,54.45,54.46,54.43,54.43,6694.0,42.3546,42.3624,42.339,42.339,6694.0
2016-08-15 12:35:00,54.44,54.45,54.4,54.41,11220.0,42.3468,42.3546,42.3157,42.3235,11220.0
2016-08-15 12:40:00,54.41,54.43,54.4,54.4,3566.0,42.3235,42.339,42.3157,42.3157,3566.0
2016-08-15 12:45:00,54.4,54.41,54.35,54.35,5110.0,42.3157,42.3235,42.2768,42.2768,5110.0
2016-08-15 12:50:00,54.36,54.4,54.35,54.39,6078.0,42.2846,42.3157,42.2768,42.3079,6078.0
2016-08-15 12:55:00,54.39,54.4,54.35,54.35,2700.0,42.3079,42.3157,42.2768,42.2768,2700.0
2016-08-15 13:00:00,54.35,54.36,54.33,54.33,5745.0,42.2768,42.2846,42.2612,42.2612,5745.0
2016-08-15 13:05:00,54.33,54.34,54.31,54.33,4257.0,42.2612,42.269,42.2457,42.2612,4257.0
2016-08-15 13:10:00,54.32,54.33,54.3,54.31,6580.0,42.2535,42.2612,42.2379,42.2457,6580.0
2016-08-15 13:15:00,54.3,54.32,54.27,54.28,4847.0,42.2379,42.2535,42.2146,42.2223,4847.0
2016-08-15 13:20:00,54.27,54.29,54.25,54.25,5043.0,42.2146,42.2301,42.199,42.199,5043.0
2016-08-15 13:25:00,54.26,54.28,54.25,54.28,5083.0,42.2068,42.2223,42.199,42.2223,5083.0
2016-08-15 13:30:00,54.28,54.28,54.25,54.25,3339.0,42.2223,42.2223,42.199,42.199,3339.0
2016-08-15 13:35:00,54.25,54.26,54.24,54.25,6414.0,42.199,42.2068,42.1912,42.199,6414.0
2016-08-15 13:40:00,54.25,54.26,54.23,54.23,6760.0,42.199,42.2068,42.1835,42.1835,6760.0
2016-08-15 13:45:00,54.24,54.25,54.22,54.22,6706.0,42.1912,42.199,42.1757,42.1757,6706.0
2016-08-15 13:50:00,54.21,54.22,54.19,54.21,3847.0,42.1679,42.1757,42.1523,42.1679,3847.0
2016-08-15 13:55:00,54.2,54.2,54.18,54.19,8876.0,42.1601,42.1601,42.1446,42.1523,8876.0
2016-08-15 14:00:00,54.18,54.19,54.17,54.17,6395.0,42.1446,42.1523,42.1368,42.1368,6395.0
2016-08-15 14:05:00,54.17,54.17,54.14,54.17,10495.0,42.1368,42.1368,42.1134,42.1368,10495.0
2016-08-15 14:10:00,54.16,54.2,54.15,54.16,6396.0,42.129,42.1601,42.1212,42.129,6396.0
2016-08-15 14:15:00,54.17,54.2,54.14,54.18,8313.0,42.1368,42.1601,42.1134,42.1446,8313.0
2016-08-15 14:20:00,54.18,54.18,54.12,54.13,14230.0,42.1446,42.1446,42.0979,42.1057,14230.0
2016-08-15 14:25:00,54.14,54.15,54.13,54.15,10386.0,42.1134,42.1212,42.1057,42.1212,10386.0
2016-08-15 14:30:00,54.15,54.15,54.09,54.1,28350.0,42.1212,42.1212,42.0746,42.0823,28350.0
2016-08-15 14:35:00,54.1,54.14,54.06,54.12,50065.0,42.0823,42.1134,42.0512,42.0979,50065.0
2016-08-15 14:40:00,54.13,54.16,54.13,54.16,11132.0,42.1057,42.129,42.1057,42.129,11132.0
2016-08-15 14:45:00,54.16,54.19,54.15,54.19,12884.0,42.129,42.1523,42.1212,42.1523,12884.0
2016-08-15 14:50:00,54.19,54.21,54.18,54.19,8683.0,42.1523,42.1679,42.1446,42.1523,8683.0
2016-08-15 14:55:00,54.19,54.19,54.15,54.19,6128.0,42.1523,42.1523,42.1212,42.1523,6128.0
2016-08-15 15:00:00,54.19,54.23,54.19,54.21,6500.0,42.1523,42.1835,42.1523,42.1679,6500.0
2016-08-15 15:05:00,54.22,54.25,54.21,54.25,3918.0,42.1757,42.199,42.1679,42.199,3918.0
2016-08-15 15:10:00,54.25,54.26,54.21,54.23,6324.0,42.199,42.2068,42.1679,42.1835,6324.0
2016-08-15 15:15:00,54.22,54.24,54.21,54.22,5770.0,42.1757,42.1912,42.1679,42.1757,5770.0
2016-08-15 15:20:00,54.22,54.24,54.21,54.23,8725.0,42.1757,42.1912,42.1679,42.1835,8725.0
2016-08-15 15:25:00,54.22,54.22,54.17,54.19,14506.0,42.1757,42.1757,42.1368,42.1523,14506.0
2016-08-15 15:30:00,54.19,54.2,54.15,54.15,10213.0,42.1523,42.1601,42.1212,42.1212,10213.0
2016-08-15 15:35:00,54.16,54.16,54.13,54.14,11881.0,42.129,42.129,42.1057,42.1134,11881.0
2016-08-15 15:40:00,54.15,54.18,54.15,54.15,22213.0,42.1212,42.1446,42.1212,42.1212,22213.0
2016-08-15 15:45:00,54.16,54.19,54.12,54.13,18714.0,42.129,42.1523,42.0979,42.1057,18714.0
2016-08-15 15:50:00,54.13,54.15,54.12,54.13,25845.0,42.1057,42.1212,42.0979,42.1057,25845.0
2016-08-15 15:55:00,54.12,54.19,54.1,54.16,88153.0,42.0979,42.1523,42.0823,42.129,88153.0
2016-08-16 09:30:00,53.98,54.11,53.87,53.95,20900.0,41.989,42.0901,41.9034,41.9657,20900.0
2016-08-16 09:35:00,53.94,54.03,53.8,54.01,13179.0,41.9579,42.0279,41.849,42.0123,13179.0
2016-08-16 09:40:00,54.01,54.01,53.82,53.85,30388.0,42.0123,42.0123,41.8645,41.8879,30388.0
2016-08-16 09:45:00,53.85,53.98,53.84,53.95,34518.0,41.8879,41.989,41.8801,41.9657,34518.0
2016-08-16 09:50:00,53.94,53.94,53.81,53.85,19600.0,41.9579,41.9579,41.8568,41.8879,19600.0
2016-08-16 09:55:00,53.84,53.86,53.74,53.76,16142.0,41.8801,41.8956,41.8023,41.8179,16142.0
2016-08-16 10:00:00,53.75,53.78,53.64,53.68,17983.0,41.8101,41.8334,41.7245,41.7556,17983.0
2016-08-16 10:05:00,53.69,53.82,53.67,53.79,22685.0,41.7634,41.8645,41.7479,41.8412,22685.0
2016-08-16 10:10:00,53.79,53.96,53.79,53.96,15484.0,41.8412,41.9734,41.8412,41.9734,15484.0
2016-08-16 10:15:00,53.96,53.98,53.91,53.96,12282.0,41.9734,41.989,41.9345,41.9734,12282.0
2016-08-16 10:20:00,53.97,53.97,53.92,53.97,10279.0,41.9812,41.9812,41.9423,41.9812,10279.0
2016-08-16 10:25:00,53.96,53.98,53.93,53.95,24262.0,41.9734,41.989,41.9501,41.9657,24262.0
2016-08-16 10:30:00,53.95,53.99,53.94,53.95,13449.0,41.9657,41.9968,41.9579,41.9657,13449.0
2016-08-16 10:35:00,53.95,53.99,53.95,53.98,15762.0,41.9657,41.9968,41.9657,41.989,15762.0
2016-08-16 10:40:00,53.98,53.98,53.93,53.95,29507.0,41.989,41.989,41.9501,41.9657,29507.0
2016-08-16 10:45:00,53.96,53.99,53.94,53.96,10013.0,41.9734,41.9968,41.9579,41.9734,10013.0
2016-08-16 10:50:00,53.95,53.97,53.94,53.95,22342.0,41.9657,41.9812,41.9579,41.9657,22342.0
2016-08-16 10:55:00,53.94,54.0,53.94,53.96,13341.0,41.9579,42.0045,41.9579,41.9734,13341.0
2016-08-16 11:00:00,53.97,53.98,53.96,53.96,8104.0,41.9812,41.989,41.9734,41.9734,8104.0
2016-08-16 11:05:00,53.97,53.97,53.94,53.95,37452.0,41.9812,41.9812,41.9579,41.9657,37452.0
2016-08-16 11:10:00,53.95,53.96,53.88,53.89,19236.0,41.9657,41.9734,41.9112,41.919,19236.0
2016-08-16 11:15:00,53.89,53.91,53.82,53.84,25686.0,41.919,41.9345,41.8645,41.8801,25686.0
2016-08-16 11:20:00,53.84,53.86,53.82,53.84,11050.0,41.8801,41.8956,41.8645,41.8801,11050.0
2016-08-16 11:25:00,53.84,53.85,53.79,53.82,10198.0,41.8801,41.8879,41.8412,41.8645,10198.0
2016-08-16 11:30:00,53.81,53.87,53.81,53.86,6393.0,41.8568,41.9034,41.8568,41.8956,6393.0
2016-08-16 11:35:00,53.85,53.89,53.84,53.89,13696.0,41.8879,41.919,41.8801,41.919,13696.0
2016-08-16 11:40:00,53.89,53.96,53.89,53.94,21704.0,41.919,41.9734,41.919,41.9579,21704.0
2016-08-16 11:45:00,53.93,53.98,53.92,53.97,11187.0,41.9501,41.989,41.9423,41.9812,11187.0
2016-08-16 11:50:00,53.98,54.01,53.94,53.96,26651.0,41.989,42.0123,41.9579,41.9734,26651.0
2016-08-16 11:55:00,53.97,53.99,53.93,53.97,24580.0,41.9812,41.9968,41.9501,41.9812,24580.0
2016-08-16 12:00:00,53.97,53.98,53.89,53.91,73075.0,41.9812,41.989,41.919,41.9345,73075.0
2016-08-16 12:05:00,53.9,53.91,53.88,53.9,7424.0,41.9268,41.9345,41.9112,41.9268,7424.0
2016-08-16 12:10:00,53.89,53.9,53.87,53.88,4432.0,41.919,41.9268,41.9034,41.9112,4432.0
2016-08-16 12:15:00,53.87,53.95,53.86,53.94,6816.0,41.9034,41.9657,41.8956,41.9579,6816.0
2016-08-16 12:20:00,53.94,53.94,53.9,53.91,5332.0,41.9579,41.9579,41.9268,41.9345,5332.0
2016-08-16 12:25:00,53.91,53.91,53.84,53.88,42852.0,41.9345,41.9345,41.8801,41.9112,42852.0
2016-08-16 12:30:00,53.87,53.89,53.83,53.85,16703.0,41.9034,41.919,41.8723,41.8879,16703.0
2016-08-16 12:35:00,53.84,53.86,53.83,53.85,5587.0,41.8801,41.8956,41.8723,41.8879,5587.0
2016-08-16 12:40:00,53.84,53.86,53.82,53.83,7246.0,41.8801,41.8956,41.8645,41.8723,7246.0
2016-08-16 12:45:00,53.83,53.88,53.83,53.88,5750.0,41.8723,41.9112,41.8723,41.9112,5750.0
2016-08-16 12:50:00,53.88,53.92,53.86,53.91,11009.0,41.9112,41.9423,41.8956,41.9345,11009.0
2016-08-16 12:55:00,53.9,53.92,53.84,53.9,34110.0,41.9268,41.9423,41.8801,41.9268,34110.0
2016-08-16 13:00:00,53.91,53.92,53.89,53.9,5665.0,41.9345,41.9423,41.919,41.9268,5665.0
2016-08-16 13:05:00,53.9,53.9,53.87,53.88,10669.0,41.9268,41.9268,41.9034,41.9112,10669.0
2016-08-16 13:10:00,53.88,53.89,53.85,53.85,11005.0,41.9112,41.919,41.8879,41.8879,11005.0
2016-08-16 13:15:00,53.85,53.89,53.83,53.85,16966.0,41.8879,41.919,41.8723,41.8879,16966.0
2016-08-16 13:20:00,53.84,53.85,53.77,53.78,61316.0,41.8801,41.8879,41.8256,41.8334,61316.0
2016-08-16 13:25:00,53.77,53.85,53.77,53.85,24238.0,41.8256,41.8879,41.8256,41.8879,24238.0
2016-08-16 13:30:00,53.84,53.85,53.83,53.84,21512.0,41.8801,41.8879,41.8723,41.8801,21512.0
2016-08-16 13:35:00,53.84,53.86,53.83,53.84,25780.0,41.8801,41.8956,41.8723,41.8801,25780.0
2016-08-16 13:40:00,53.84,53.86,53.83,53.85,15985.0,41.8801,41.8956,41.8723,41.8879,15985.0
2016-08-16 13:45:00,53.84,53.9,53.84,53.89,12768.0,41.8801,41.9268,41.8801,41.919,12768.0
2016-08-16 13:50:00,53.89,53.95,53.89,53.94,9829.0,41.919,41.9657,41.919,41.9579,9829.0
2016-08-16 13:55:00,53.94,53.95,53.9,53.94,6406.0,41.9579,41.9657,41.9268,41.9579,6406.0
2016-08-16 14:00:00,53.95,53.96,53.93,53.95,25423.0,41.9657,41.9734,41.9501,41.9657,25423.0
2016-08-16 14:05:00,53.95,53.95,53.92,53.92,6066.0,41.9657,41.9657,41.9423,41.9423,6066.0
2016-08-16 14:10:00,53.92,53.96,53.91,53.91,8375.0,41.9423,41.9734,41.9345,41.9345,8375.0
2016-08-16 14:15:00,53.92,53.94,53.9,53.94,5324.0,41.9423,41.9579,41.9268,41.9579,5324.0
2016-08-16 14:20:00,53.94,53.94,53.9,53.9,4478.0,41.9579,41.9579,41.9268,41.9268,4478.0
2016-08-16 14:25:00,53.91,53.96,53.91,53.93,13346.0,41.9345,41.9734,41.9345,41.9501,13346.0
2016-08-16 14:30:00,53.93,53.94,53.91,53.93,17076.0,41.9501,41.9579,41.9345,41.9501,17076.0
2016-08-16 14:35:00,53.93,53.96,53.93,53.94,31655.0,41.9501,41.9734,41.9501,41.9579,31655.0
2016-08-16 14:40:00,53.94,53.96,53.93,53.95,45594.0,41.9579,41.9734,41.9501,41.9657,45594.0
2016-08-16 14:45:00,53.95,53.97,53.94,53.95,18501.0,41.9657,41.9812,41.9579,41.9657,18501.0
2016-08-16 14:50:00,53.95,53.97,53.94,53.97,25197.0,41.9657,41.9812,41.9579,41.9812,25197.0
2016-08-16 14:55:00,53.96,53.97,53.95,53.96,17366.0,41.9734,41.9812,41.9657,41.9734,17366.0
2016-08-16 15:00:00,53.96,54.03,53.95,54.01,15803.0,41.9734,42.0279,41.9657,42.0123,15803.0
2016-08-16 15:05:00,54.0,54.01,53.98,53.98,13823.0,42.0045,42.0123,41.989,41.989,13823.0
2016-08-16 15:10:00,53.98,53.99,53.93,53.94,9368.0,41.989,41.9968,41.9501,41.9579,9368.0
2016-08-16 15:15:00,53.94,53.97,53.93,53.94,7226.0,41.9579,41.9812,41.9501,41.9579,7226.0
2016-08-16 15:20:00,53.94,53.95,53.91,53.95,9345.0,41.9579,41.9657,41.9345,41.9657,9345.0
2016-08-16 15:25:00,53.95,53.96,53.93,53.95,23857.0,41.9657,41.9734,41.9501,41.9657,23857.0
2016-08-16 15:30:00,53.95,53.97,53.94,53.97,37105.0,41.9657,41.9812,41.9579,41.9812,37105.0
2016-08-16 15:35:00,53.97,53.97,53.94,53.96,35600.0,41.9812,41.9812,41.9579,41.9734,35600.0
2016-08-16 15:40:00,53.96,53.96,53.93,53.95,31097.0,41.9734,41.9734,41.9501,41.9657,31097.0
2016-08-16 15:45:00,53.94,53.97,53.94,53.94,48049.0,41.9579,41.9812,41.9579,41.9579,48049.0
2016-08-16 15:50:00,53.94,53.95,53.92,53.92,34750.0,41.9579,41.9657,41.9423,41.9423,34750.0
2016-08-16 15:55:00,53.92,53.93,53.85,53.88,116517.0,41.9423,41.9501,41.8879,41.9112,116517.0
2016-08-17 09:30:00,53.81,53.98,53.81,53.88,42326.0,41.8568,41.989,41.8568,41.9112,42326.0
2016-08-17 09:35:00,53.92,53.92,53.75,53.78,21336.0,41.9423,41.9423,41.8101,41.8334,21336.0
2016-08-17 09:40:00,53.79,53.85,53.68,53.68,20814.0,41.8412,41.8879,41.7556,41.7556,20814.0
2016-08-17 09:45:00,53.71,53.72,53.54,53.54,15019.0,41.779,41.7867,41.6467,41.6467,15019.0
2016-08-17 09:50:00,53.54,53.58,53.5,53.57,13782.0,41.6467,41.6778,41.6156,41.6701,13782.0
2016-08-17 09:55:00,53.57,53.58,53.39,53.39,70414.0,41.6701,41.6778,41.5301,41.5301,70414.0
2016-08-17 10:00:00,53.38,53.42,53.33,53.36,17845.0,41.5223,41.5534,41.4834,41.5067,17845.0
2016-08-17 10:05:00,53.36,53.49,53.35,53.49,23557.0,41.5067,41.6078,41.4989,41.6078,23557.0
2016-08-17 10:10:00,53.5,53.52,53.44,53.51,19922.0,41.6156,41.6312,41.5689,41.6234,19922.0
2016-08-17 10:15:00,53.52,53.53,53.45,53.45,17188.0,41.6312,41.639,41.5767,41.5767,17188.0
2016-08-17 10:20:00,53.44,53.48,53.41,53.46,9113.0,41.5689,41.6001,41.5456,41.5845,9113.0
2016-08-17 10:25:00,53.46,53.55,53.46,53.54,8124.0,41.5845,41.6545,41.5845,41.6467,8124.0
2016-08-17 10:30:00,53.56,53.6,53.44,53.45,8364.0,41.6623,41.6934,41.5689,41.5767,8364.0
2016-08-17 10:35:00,53.45,53.46,53.4,53.41,15330.0,41.5767,41.5845,41.5378,41.5456,15330.0
2016-08-17 10:40:00,53.41,53.46,53.39,53.45,26357.0,41.5456,41.5845,41.5301,41.5767,26357.0
2016-08-17 10:45:00,53.45,53.46,53.42,53.42,19714.0,41.5767,41.5845,41.5534,41.5534,19714.0
2016-08-17 10:50:00,53.41,53.43,53.38,53.4,14215.0,41.5456,41.5612,41.5223,41.5378,14215.0
2016-08-17 10:55:00,53.4,53.44,53.39,53.42,19201.0,41.5378,41.5689,41.5301,41.5534,19201.0
2016-08-17 11:00:00,53.42,53.42,53.39,53.42,15679.0,41.5534,41.5534,41.5301,41.5534,15679.0
2016-08-17 11:05:00,53.43,53.44,53.4,53.43,10522.0,41.5612,41.5689,41.5378,41.5612,10522.0
2016-08-17 11:10:00,53.42,53.42,53.39,53.4,10527.0,41.5534,41.5534,41.5301,41.5378,10527.0
2016-08-17 11:15:00,53.4,53.45,53.39,53.43,13889.0,41.5378,41.5767,41.5301,41.5612,13889.0
2016-08-17 11:20:00,53.42,53.43,53.36,53.37,13970.0,41.5534,41.5612,41.5067,41.5145,13970.0
2016-08-17 11:25:00,53.38,53.39,53.36,53.38,16013.0,41.5223,41.5301,41.5067,41.5223,16013.0
2016-08-17 11:30:00,53.38,53.38,53.33,53.34,15514.0,41.5223,41.5223,41.4834,41.4912,15514.0
2016-08-17 11:35:00,53.35,53.35,53.27,53.3,12119.0,41.4989,41.4989,41.4367,41.46,12119.0
2016-08-17 11:40:00,53.3,53.3,53.27,53.3,16459.0,41.46,41.46,41.4367,41.46,16459.0
2016-08-17 11:45:00,53.3,53.3,53.26,53.29,9937.0,41.46,41.46,41.4289,41.4523,9937.0
2016-08-17 11:50:00,53.29,53.33,53.29,53.31,12673.0,41.4523,41.4834,41.4523,41.4678,12673.0
2016-08-17 11:55:00,53.31,53.32,53.29,53.31,17005.0,41.4678,41.4756,41.4523,41.4678,17005.0
2016-08-17 12:00:00,53.3,53.35,53.3,53.32,16179.0,41.46,41.4989,41.46,41.4756,16179.0
2016-08-17 12:05:00,53.33,53.34,53.29,53.33,17743.0,41.4834,41.4912,41.4523,41.4834,17743.0
2016-08-17 12:10:00,53.33,53.33,53.29,53.32,10154.0,41.4834,41.4834,41.4523,41.4756,10154.0
2016-08-17 12:15:00,53.32,53.33,53.3,53.3,10709.0,41.4756,41.4834,41.46,41.46,10709.0
2016-08-17 12:20:00,53.3,53.35,53.3,53.34,13084.0,41.46,41.4989,41.46,41.4912,13084.0
2016-08-17 12:25:00,53.35,53.37,53.34,53.35,9762.0,41.4989,41.5145,41.4912,41.4989,9762.0
2016-08-17 12:30:00,53.34,53.35,53.28,53.29,30368.0,41.4912,41.4989,41.4445,41.4523,30368.0
2016-08-17 12:35:00,53.29,53.3,53.27,53.3,11437.0,41.4523,41.46,41.4367,41.46,11437.0
2016-08-17 12:40:00,53.3,53.33,53.27,53.32,14787.0,41.46,41.4834,41.4367,41.4756,14787.0
2016-08-17 12:45:00,53.32,53.41,53.31,53.41,34723.0,41.4756,41.5456,41.4678,41.5456,34723.0
2016-08-17 12:50:00,53.41,53.43,53.39,53.4,10336.0,41.5456,41.5612,41.5301,41.5378,10336.0
2016-08-17 12:55:00,53.4,53.44,53.4,53.43,9784.0,41.5378,41.5689,41.5378,41.5612,9784.0
2016-08-17 13:00:00,53.44,53.44,53.41,53.42,11825.0,41.5689,41.5689,41.5456,41.5534,11825.0
2016-08-17 13:05:00,53.42,53.42,53.39,53.4,35922.0,41.5534,41.5534,41.5301,41.5378,35922.0
2016-08-17 13:10:00,53.41,53.42,53.4,53.42,7860.0,41.5456,41.5534,41.5378,41.5534,7860.0
2016-08-17 13:15:00,53.41,53.42,53.38,53.41,16509.0,41.5456,41.5534,41.5223,41.5456,16509.0
2016-08-17 13:20:00,53.41,53.42,53.39,53.4,11811.0,41.5456,41.5534,41.5301,41.5378,11811.0
2016-08-17 13:25:00,53.41,53.51,53.39,53.51,74371.0,41.5456,41.6234,41.5301,41.6234,74371.0
2016-08-17 13:30:00,53.51,53.54,53.49,53.51,18125.0,41.6234,41.6467,41.6078,41.6234,18125.0
2016-08-17 13:35:00,53.51,53.62,53.5,53.62,23378.0,41.6234,41.709,41.6156,41.709,23378.0
2016-08-17 13:40:00,53.62,53.64,53.54,53.54,21032.0,41.709,41.7245,41.6467,41.6467,21032.0
2016-08-17 13:45:00,53.54,53.54,53.46,53.47,17821.0,41.6467,41.6467,41.5845,41.5923,17821.0
2016-08-17 13:50:00,53.47,53.48,53.43,53.45,13098.0,41.5923,41.6001,41.5612,41.5767,13098.0
2016-08-17 13:55:00,53.45,53.45,53.38,53.4,13993.0,41.5767,41.5767,41.5223,41.5378,13993.0
2016-08-17 14:00:00,53.41,53.67,53.32,53.66,50653.0,41.5456,41.7479,41.4756,41.7401,50653.0
2016-08-17 14:05:00,53.66,53.67,53.59,53.61,64318.0,41.7401,41.7479,41.6856,41.7012,64318.0
2016-08-17 14:10:00,53.61,53.8,53.61,53.75,24619.0,41.7012,41.849,41.7012,41.8101,24619.0
2016-08-17 14:15:00,53.75,53.75,53.63,53.68,43067.0,41.8101,41.8101,41.7167,41.7556,43067.0
2016-08-17 14:20:00,53.69,53.69,53.62,53.63,19533.0,41.7634,41.7634,41.709,41.7167,19533.0
2016-08-17 14:25:00,53.63,53.66,53.61,53.63,17597.0,41.7167,41.7401,41.7012,41.7167,17597.0
2016-08-17 14:30:00,53.62,53.62,53.57,53.61,23934.0,41.709,41.709,41.6701,41.7012,23934.0
2016-08-17 14:35:00,53.63,53.63,53.57,53.57,15619.0,41.7167,41.7167,41.6701,41.6701,15619.0
2016-08-17 14:40:00,53.56,53.57,53.46,53.46,67947.0,41.6623,41.6701,41.5845,41.5845,67947.0
2016-08-17 14:45:00,53.46,53.48,53.39,53.48,126059.0,41.5845,41.6001,41.5301,41.6001,126059.0
2016-08-17 14:50:00,53.48,53.5,53.46,53.49,34858.0,41.6001,41.6156,41.5845,41.6078,34858.0
2016-08-17 14:55:00,53.49,53.52,53.47,53.52,30836.0,41.6078,41.6312,41.5923,41.6312,30836.0
2016-08-17 15:00:00,53.52,53.56,53.51,53.52,20787.0,41.6312,41.6623,41.6234,41.6312,20787.0
2016-08-17 15:05:00,53.52,53.54,53.44,53.44,16739.0,41.6312,41.6467,41.5689,41.5689,16739.0
2016-08-17 15:10:00,53.45,53.48,53.42,53.48,18999.0,41.5767,41.6001,41.5534,41.6001,18999.0
2016-08-17 15:15:00,53.48,53.55,53.47,53.55,19973.0,41.6001,41.6545,41.5923,41.6545,19973.0
2016-08-17 15:20:00,53.56,53.57,53.54,53.57,14237.0,41.6623,41.6701,41.6467,41.6701,14237.0
2016-08-17 15:25:00,53.57,53.58,53.54,53.55,24740.0,41.6701,41.6778,41.6467,41.6545,24740.0
2016-08-17 15:30:00,53.55,53.57,53.53,53.56,33372.0,41.6545,41.6701,41.639,41.6623,33372.0
2016-08-17 15:35:00,53.57,53.58,53.54,53.57,27920.0,41.6701,41.6778,41.6467,41.6701,27920.0
2016-08-17 15:40:00,53.57,53.61,53.56,53.6,63701.0,41.6701,41.7012,41.6623,41.6934,63701.0
2016-08-17 15:45:00,53.6,53.62,53.59,53.6,81190.0,41.6934,41.709,41.6856,41.6934,81190.0
2016-08-17 15:50:00,53.6,53.65,53.59,53.6,123137.0,41.6934,41.7323,41.6856,41.6934,123137.0
2016-08-17 15:55:00,53.6,53.6,53.54,53.58,168049.0,41.6934,41.6934,41.6467,41.6778,168049.0
2016-08-18 09:30:00,52.69,53.22,51.27,53.17,305107.0,40.9855,41.3978,39.881,41.3589,305107.0
2016-08-18 09:35:00,53.18,53.39,53.03,53.31,113459.0,41.3667,41.5301,41.25,41.4678,113459.0
2016-08-18 09:40:00,53.33,53.33,52.99,53.08,101858.0,41.4834,41.4834,41.2189,41.2889,101858.0
2016-08-18 09:45:00,53.09,53.09,52.92,53.02,94692.0,41.2967,41.2967,41.1645,41.2422,94692.0
2016-08-18 09:50:00,53.02,53.18,53.01,53.13,68610.0,41.2422,41.3667,41.2345,41.3278,68610.0
2016-08-18 09:55:00,53.13,53.28,53.13,53.22,33092.0,41.3278,41.4445,41.3278,41.3978,33092.0
2016-08-18 10:00:00,53.21,53.26,53.12,53.14,36584.0,41.39,41.4289,41.32,41.3356,36584.0
2016-08-18 10:05:00,53.13,53.13,52.91,53.0,33448.0,41.3278,41.3278,41.1567,41.2267,33448.0
2016-08-18 10:10:00,52.99,53.17,52.99,53.16,37858.0,41.2189,41.3589,41.2189,41.3511,37858.0
2016-08-18 10:15:00,53.16,53.24,53.13,53.21,52390.0,41.3511,41.4134,41.3278,41.39,52390.0
2016-08-18 10:20:00,53.21,53.29,53.16,53.29,38973.0,41.39,41.4523,41.3511,41.4523,38973.0
2016-08-18 10:25:00,53.28,53.35,53.22,53.24,47885.0,41.4445,41.4989,41.3978,41.4134,47885.0
2016-08-18 10:30:00,53.24,53.38,53.23,53.25,37493.0,41.4134,41.5223,41.4056,41.4212,37493.0
2016-08-18 10:35:00,53.27,53.43,53.27,53.43,29652.0,41.4367,41.5612,41.4367,41.5612,29652.0
2016-08-18 10:40:00,53.44,53.47,53.42,53.44,30160.0,41.5689,41.5923,41.5534,41.5689,30160.0
2016-08-18 10:45:00,53.43,53.43,53.3,53.39,28869.0,41.5612,41.5612,41.46,41.5301,28869.0
2016-08-18 10:50:00,53.38,53.42,53.32,53.41,14395.0,41.5223,41.5534,41.4756,41.5456,14395.0
2016-08-18 10:55:00,53.41,53.51,53.39,53.5,28820.0,41.5456,41.6234,41.5301,41.6156,28820.0
2016-08-18 11:00:00,53.5,53.56,53.47,53.48,35939.0,41.6156,41.6623,41.5923,41.6001,35939.0
2016-08-18 11:05:00,53.49,53.51,53.39,53.39,79525.0,41.6078,41.6234,41.5301,41.5301,79525.0
2016-08-18 11:10:00,53.39,53.44,53.37,53.43,32429.0,41.5301,41.5689,41.5145,41.5612,32429.0
2016-08-18 11:15:00,53.44,53.44,53.26,53.32,52471.0,41.5689,41.5689,41.4289,41.4756,52471.0
2016-08-18 11:20:00,53.33,53.42,53.19,53.31,86705.0,41.4834,41.5534,41.3745,41.4678,86705.0
2016-08-18 11:25:00,53.3,53.45,53.3,53.44,23558.0,41.46,41.5767,41.46,41.5689,23558.0
2016-08-18 11:30:00,53.44,53.46,53.33,53.37,23045.0,41.5689,41.5845,41.4834,41.5145,23045.0
2016-08-18 11:35:00,53.37,53.38,53.32,53.37,15721.0,41.5145,41.5223,41.4756,41.5145,15721.0
2016-08-18 11:40:00,53.38,53.41,53.2,53.28,39516.0,41.5223,41.5456,41.3823,41.4445,39516.0
2016-08-18 11:45:00,53.28,53.38,53.28,53.38,10826.0,41.4445,41.5223,41.4445,41.5223,10826.0
2016-08-18 11:50:00,53.38,53.43,53.36,53.41,31906.0,41.5223,41.5612,41.5067,41.5456,31906.0
2016-08-18 11:55:00,53.4,53.42,53.33,53.35,22033.0,41.5378,41.5534,41.4834,41.4989,22033.0
2016-08-18 12:00:00,53.35,53.35,53.24,53.25,16827.0,41.4989,41.4989,41.4134,41.4212,16827.0
2016-08-18 12:05:00,53.24,53.28,53.22,53.22,24566.0,41.4134,41.4445,41.3978,41.3978,24566.0
2016-08-18 12:10:00,53.21,53.26,53.2,53.26,15541.0,41.39,41.4289,41.3823,41.4289,15541.0
2016-08-18 12:15:00,53.27,53.28,53.21,53.25,14962.0,41.4367,41.4445,41.39,41.4212,14962.0
2016-08-18 12:20:00,53.25,53.28,53.23,53.26,21330.0,41.4212,41.4445,41.4056,41.4289,21330.0
2016-08-18 12:25:00,53.27,53.27,53.17,53.17,13770.0,41.4367,41.4367,41.3589,41.3589,13770.0
2016-08-18 12:30:00,53.18,53.25,53.17,53.19,33228.0,41.3667,41.4212,41.3589,41.3745,33228.0
2016-08-18 12:35:00,53.19,53.2,53.17,53.2,10068.0,41.3745,41.3823,41.3589,41.3823,10068.0
2016-08-18 12:40:00,53.2,53.24,53.17,53.24,19996.0,41.3823,41.4134,41.3589,41.4134,19996.0
2016-08-18 12:45:00,53.24,53.3,53.24,53.27,33251.0,41.4134,41.46,41.4134,41.4367,33251.0
2016-08-18 12:50:00,53.27,53.27,53.21,53.23,25897.0,41.4367,41.4367,41.39,41.4056,25897.0
2016-08-18 12:55:00,53.23,53.25,53.21,53.23,16601.0,41.4056,41.4212,41.39,41.4056,16601.0
2016-08-18 13:00:00,53.24,53.28,53.18,53.21,29511.0,41.4134,41.4445,41.3667,41.39,29511.0
2016-08-18 13:05:00,53.21,53.23,53.19,53.2,11823.0,41.39,41.4056,41.3745,41.3823,11823.0
2016-08-18 13:10:00,53.21,53.33,53.21,53.32,18729.0,41.39,41.4834,41.39,41.4756,18729.0
2016-08-18 13:15:00,53.32,53.32,53.26,53.29,9785.0,41.4756,41.4756,41.4289,41.4523,9785.0
2016-08-18 13:20:00,53.29,53.33,53.29,53.29,10987.0,41.4523,41.4834,41.4523,41.4523,10987.0
2016-08-18 13:25:00,53.29,53.32,53.27,53.27,8772.0,41.4523,41.4756,41.4367,41.4367,8772.0
2016-08-18 13:30:00,53.27,53.3,53.25,53.29,14025.0,41.4367,41.46,41.4212,41.4523,14025.0
2016-08-18 13:35:00,53.3,53.35,53.29,53.35,12239.0,41.46,41.4989,41.4523,41.4989,12239.0
2016-08-18 13:40:00,53.35,53.41,53.35,53.41,11774.0,41.4989,41.5456,41.4989,41.5456,11774.0
2016-08-18 13:45:00,53.41,53.43,53.4,53.42,5442.0,41.5456,41.5612,41.5378,41.5534,5442.0
2016-08-18 13:50:00,53.41,53.41,53.34,53.41,14030.0,41.5456,41.5456,41.4912,41.5456,14030.0
2016-08-18 13:55:00,53.4,53.41,53.38,53.41,12775.0,41.5378,41.5456,41.5223,41.5456,12775.0
2016-08-18 14:00:00,53.4,53.45,53.37,53.38,28112.0,41.5378,41.5767,41.5145,41.5223,28112.0
2016-08-18 14:05:00,53.37,53.37,53.28,53.3,20853.0,41.5145,41.5145,41.4445,41.46,20853.0
2016-08-18 14:10:00,53.31,53.34,53.3,53.31,13802.0,41.4678,41.4912,41.46,41.4678,13802.0
2016-08-18 14:15:00,53.32,53.38,53.31,53.38,25724.0,41.4756,41.5223,41.4678,41.5223,25724.0
2016-08-18 14:20:00,53.38,53.43,53.37,53.4,23649.0,41.5223,41.5612,41.5145,41.5378,23649.0
2016-08-18 14:25:00,53.39,53.41,53.34,53.36,14046.0,41.5301,41.5456,41.4912,41.5067,14046.0
2016-08-18 14:30:00,53.37,53.4,53.35,53.4,12663.0,41.5145,41.5378,41.4989,41.5378,12663.0
2016-08-18 14:35:00,53.4,53.4,53.36,53.36,8933.0,41.5378,41.5378,41.5067,41.5067,8933.0
2016-08-18 14:40:00,53.37,53.37,53.33,53.37,15753.0,41.5145,41.5145,41.4834,41.5145,15753.0
2016-08-18 14:45:00,53.36,53.36,53.33,53.36,15320.0,41.5067,41.5067,41.4834,41.5067,15320.0
2016-08-18 14:50:00,53.36,53.36,53.33,53.33,12141.0,41.5067,41.5067,41.4834,41.4834,12141.0
2016-08-18 14:55:00,53.33,53.36,53.32,53.35,22269.0,41.4834,41.5067,41.4756,41.4989,22269.0
2016-08-18 15:00:00,53.36,53.36,53.35,53.36,8836.0,41.5067,41.5067,41.4989,41.5067,8836.0
2016-08-18 15:05:00,53.35,53.45,53.35,53.44,27681.0,41.4989,41.5767,41.4989,41.5689,27681.0
2016-08-18 15:10:00,53.44,53.46,53.42,53.43,16341.0,41.5689,41.5845,41.5534,41.5612,16341.0
2016-08-18 15:15:00,53.43,53.46,53.4,53.44,20189.0,41.5612,41.5845,41.5378,41.5689,20189.0
2016-08-18 15:20:00,53.45,53.5,53.44,53.5,22635.0,41.5767,41.6156,41.5689,41.6156,22635.0
2016-08-18 15:25:00,53.5,53.5,53.41,53.41,31817.0,41.6156,41.6156,41.5456,41.5456,31817.0
2016-08-18 15:30:00,53.41,53.43,53.4,53.42,46391.0,41.5456,41.5612,41.5378,41.5534,46391.0
2016-08-18 15:35:00,53.41,53.43,53.38,53.41,48257.0,41.5456,41.5612,41.5223,41.5456,48257.0
2016-08-18 15:40:00,53.4,53.43,53.38,53.41,52760.0,41.5378,41.5612,41.5223,41.5456,52760.0
2016-08-18 15:45:00,53.41,53.42,53.36,53.38,43392.0,41.5456,41.5534,41.5067,41.5223,43392.0
2016-08-18 15:50:00,53.38,53.38,53.35,53.36,43223.0,41.5223,41.5223,41.4989,41.5067,43223.0
2016-08-18 15:55:00,53.36,53.44,53.36,53.41,155341.0,41.5067,41.5689,41.5067,41.5456,155341.0
2016-08-19 09:30:00,53.39,53.42,53.26,53.26,161537.0,41.5301,41.5534,41.4289,41.4289,161537.0
2016-08-19 09:35:00,53.2,53.28,53.14,53.24,34068.0,41.3823,41.4445,41.3356,41.4134,34068.0
2016-08-19 09:40:00,53.25,53.28,53.14,53.27,21210.0,41.4212,41.4445,41.3356,41.4367,21210.0
2016-08-19 09:45:00,53.28,53.31,53.21,53.24,15509.0,41.4445,41.4678,41.39,41.4134,15509.0
2016-08-19 09:50:00,53.24,53.42,53.23,53.24,17087.0,41.4134,41.5534,41.4056,41.4134,17087.0
2016-08-19 09:55:00,53.22,53.22,52.98,52.99,53813.0,41.3978,41.3978,41.2111,41.2189,53813.0
2016-08-19 10:00:00,52.99,53.13,52.99,53.07,31816.0,41.2189,41.3278,41.2189,41.2811,31816.0
2016-08-19 10:05:00,53.09,53.2,53.06,53.12,21088.0,41.2967,41.3823,41.2734,41.32,21088.0
2016-08-19 10:10:00,53.13,53.21,53.08,53.2,18057.0,41.3278,41.39,41.2889,41.3823,18057.0
2016-08-19 10:15:00,53.2,53.27,53.15,53.27,17599.0,41.3823,41.4367,41.3434,41.4367,17599.0
2016-08-19 10:20:00,53.27,53.33,53.25,53.31,18343.0,41.4367,41.4834,41.4212,41.4678,18343.0
2016-08-19 10:25:00,53.32,53.33,53.24,53.29,13795.0,41.4756,41.4834,41.4134,41.4523,13795.0
2016-08-19 10:30:00,53.28,53.28,53.17,53.18,25164.0,41.4445,41.4445,41.3589,41.3667,25164.0
2016-08-19 10:35:00,53.2,53.22,53.16,53.21,9868.0,41.3823,41.3978,41.3511,41.39,9868.0
2016-08-19 10:40:00,53.2,53.24,53.18,53.2,17461.0,41.3823,41.4134,41.3667,41.3823,17461.0
2016-08-19 10:45:00,53.21,53.23,53.09,53.09,34200.0,41.39,41.4056,41.2967,41.2967,34200.0
2016-08-19 10:50:00,53.09,53.11,53.06,53.08,13949.0,41.2967,41.3123,41.2734,41.2889,13949.0
2016-08-19 10:55:00,53.08,53.1,53.04,53.09,17714.0,41.2889,41.3045,41.2578,41.2967,17714.0
2016-08-19 11:00:00,53.09,53.17,53.08,53.15,13524.0,41.2967,41.3589,41.2889,41.3434,13524.0
2016-08-19 11:05:00,53.15,53.16,53.09,53.16,8651.0,41.3434,41.3511,41.2967,41.3511,8651.0
2016-08-19 11:10:00,53.16,53.26,53.16,53.23,59495.0,41.3511,41.4289,41.3511,41.4056,59495.0
2016-08-19 11:15:00,53.24,53.26,53.22,53.26,15644.0,41.4134,41.4289,41.3978,41.4289,15644.0
2016-08-19 11:20:00,53.26,53.27,53.18,53.21,17962.0,41.4289,41.4367,41.3667,41.39,17962.0
2016-08-19 11:25:00,53.21,53.27,53.2,53.21,12741.0,41.39,41.4367,41.3823,41.39,12741.0
2016-08-19 11:30:00,53.21,53.27,53.17,53.25,14931.0,41.39,41.4367,41.3589,41.4212,14931.0
2016-08-19 11:35:00,53.25,53.25,53.18,53.19,9009.0,41.4212,41.4212,41.3667,41.3745,9009.0
2016-08-19 11:40:00,53.2,53.27,53.19,53.23,12089.0,41.3823,41.4367,41.3745,41.4056,12089.0
2016-08-19 11:45:00,53.23,53.27,53.2,53.2,9776.0,41.4056,41.4367,41.3823,41.3823,9776.0
2016-08-19 11:50:00,53.2,53.24,53.19,53.22,16273.0,41.3823,41.4134,41.3745,41.3978,16273.0
2016-08-19 11:55:00,53.22,53.26,53.22,53.26,7104.0,41.3978,41.4289,41.3978,41.4289,7104.0
2016-08-19 12:00:00,53.26,53.3,53.24,53.26,17903.0,41.4289,41.46,41.4134,41.4289,17903.0
2016-08-19 12:05:00,53.26,53.28,53.22,53.25,35004.0,41.4289,41.4445,41.3978,41.4212,35004.0
2016-08-19 12:10:00,53.25,53.26,53.2,53.24,9370.0,41.4212,41.4289,41.3823,41.4134,9370.0
2016-08-19 12:15:00,53.25,53.26,53.17,53.19,11622.0,41.4212,41.4289,41.3589,41.3745,11622.0
2016-08-19 12:20:00,53.18,53.26,53.18,53.26,6463.0,41.3667,41.4289,41.3667,41.4289,6463.0
2016-08-19 12:25:00,53.26,53.27,53.22,53.24,7400.0,41.4289,41.4367,41.3978,41.4134,7400.0
2016-08-19 12:30:00,53.24,53.27,53.23,53.23,8481.0,41.4134,41.4367,41.4056,41.4056,8481.0
2016-08-19 12:35:00,53.22,53.24,53.2,53.23,6918.0,41.3978,41.4134,41.3823,41.4056,6918.0
2016-08-19 12:40:00,53.22,53.23,53.18,53.21,6237.0,41.3978,41.4056,41.3667,41.39,6237.0
2016-08-19 12:45:00,53.21,53.21,53.13,53.16,12899.0,41.39,41.39,41.3278,41.3511,12899.0
2016-08-19 12:50:00,53.16,53.17,53.12,53.14,7218.0,41.3511,41.3589,41.32,41.3356,7218.0
2016-08-19 12:55:00,53.14,53.18,53.12,53.17,7941.0,41.3356,41.3667,41.32,41.3589,7941.0
2016-08-19 13:00:00,53.17,53.17,53.14,53.15,17838.0,41.3589,41.3589,41.3356,41.3434,17838.0
2016-08-19 13:05:00,53.15,53.21,53.15,53.21,11848.0,41.3434,41.39,41.3434,41.39,11848.0
2016-08-19 13:10:00,53.2,53.23,53.19,53.19,7207.0,41.3823,41.4056,41.3745,41.3745,7207.0
2016-08-19 13:15:00,53.19,53.21,53.15,53.16,9941.0,41.3745,41.39,41.3434,41.3511,9941.0
2016-08-19 13:20:00,53.17,53.19,53.17,53.19,7212.0,41.3589,41.3745,41.3589,41.3745,7212.0
2016-08-19 13:25:00,53.19,53.19,53.14,53.17,9218.0,41.3745,41.3745,41.3356,41.3589,9218.0
2016-08-19 13:30:00,53.17,53.17,53.13,53.15,8456.0,41.3589,41.3589,41.3278,41.3434,8456.0
2016-08-19 13:35:00,53.16,53.17,53.14,53.16,6415.0,41.3511,41.3589,41.3356,41.3511,6415.0
2016-08-19 13:40:00,53.17,53.19,53.16,53.19,7622.0,41.3589,41.3745,41.3511,41.3745,7622.0
2016-08-19 13:45:00,53.19,53.24,53.19,53.24,6650.0,41.3745,41.4134,41.3745,41.4134,6650.0
2016-08-19 13:50:00,53.25,53.25,53.17,53.2,13106.0,41.4212,41.4212,41.3589,41.3823,13106.0
2016-08-19 13:55:00,53.21,53.22,53.15,53.15,9089.0,41.39,41.3978,41.3434,41.3434,9089.0
2016-08-19 14:00:00,53.15,53.18,53.13,53.13,8355.0,41.3434,41.3667,41.3278,41.3278,8355.0
2016-08-19 14:05:00,53.12,53.15,53.12,53.15,8547.0,41.32,41.3434,41.32,41.3434,8547.0
2016-08-19 14:10:00,53.14,53.16,53.12,53.14,24569.0,41.3356,41.3511,41.32,41.3356,24569.0
2016-08-19 14:15:00,53.14,53.15,53.13,53.14,12439.0,41.3356,41.3434,41.3278,41.3356,12439.0
2016-08-19 14:20:00,53.14,53.17,53.11,53.15,10905.0,41.3356,41.3589,41.3123,41.3434,10905.0
2016-08-19 14:25:00,53.15,53.15,53.1,53.13,10251.0,41.3434,41.3434,41.3045,41.3278,10251.0
2016-08-19 14:30:00,53.14,53.15,53.1,53.12,13183.0,41.3356,41.3434,41.3045,41.32,13183.0
2016-08-19 14:35:00,53.13,53.17,53.12,53.14,17888.0,41.3278,41.3589,41.32,41.3356,17888.0
2016-08-19 14:40:00,53.13,53.16,53.1,53.14,24852.0,41.3278,41.3511,41.3045,41.3356,24852.0
2016-08-19 14:45:00,53.14,53.15,53.13,53.15,8445.0,41.3356,41.3434,41.3278,41.3434,8445.0
2016-08-19 14:50:00,53.15,53.19,53.13,53.19,13918.0,41.3434,41.3745,41.3278,41.3745,13918.0
2016-08-19 14:55:00,53.2,53.22,53.18,53.18,9508.0,41.3823,41.3978,41.3667,41.3667,9508.0
2016-08-19 15:00:00,53.18,53.22,53.18,53.22,8003.0,41.3667,41.3978,41.3667,41.3978,8003.0
2016-08-19 15:05:00,53.22,53.25,53.21,53.24,11214.0,41.3978,41.4212,41.39,41.4134,11214.0
2016-08-19 15:10:00,53.24,53.25,53.21,53.21,17171.0,41.4134,41.4212,41.39,41.39,17171.0
2016-08-19 15:15:00,53.21,53.25,53.21,53.24,11083.0,41.39,41.4212,41.39,41.4134,11083.0
2016-08-19 15:20:00,53.24,53.26,53.22,53.24,50680.0,41.4134,41.4289,41.3978,41.4134,50680.0
2016-08-19 15:25:00,53.24,53.3,53.24,53.28,18161.0,41.4134,41.46,41.4134,41.4445,18161.0
2016-08-19 15:30:00,53.28,53.34,53.26,53.33,19266.0,41.4445,41.4912,41.4289,41.4834,19266.0
2016-08-19 15:35:00,53.32,53.32,53.27,53.3,22558.0,41.4756,41.4756,41.4367,41.46,22558.0
2016-08-19 15:40:00,53.3,53.34,53.29,53.34,35848.0,41.46,41.4912,41.4523,41.4912,35848.0
2016-08-19 15:45:00,53.34,53.35,53.32,53.34,46542.0,41.4912,41.4989,41.4756,41.4912,46542.0
2016-08-19 15:50:00,53.33,53.35,53.31,53.35,113082.0,41.4834,41.4989,41.4678,41.4989,113082.0
2016-08-19 15:55:00,53.35,53.39,53.31,53.32,190310.0,41.4989,41.5301,41.4678,41.4756,190310.0
2016-08-22 09:30:00,53.41,53.85,53.26,53.67,34637.0,41.5456,41.8879,41.4289,41.7479,34637.0
2016-08-22 09:35:00,53.61,53.61,53.34,53.46,38608.0,41.7012,41.7012,41.4912,41.5845,38608.0
2016-08-22 09:40:00,53.52,53.53,53.41,53.53,19160.0,41.6312,41.639,41.5456,41.639,19160.0
2016-08-22 09:45:00,53.52,53.56,53.34,53.35,27676.0,41.6312,41.6623,41.4912,41.4989,27676.0
2016-08-22 09:50:00,53.35,53.49,53.31,53.39,32486.0,41.4989,41.6078,41.4678,41.5301,32486.0
2016-08-22 09:55:00,53.4,53.51,53.36,53.43,18506.0,41.5378,41.6234,41.5067,41.5612,18506.0
2016-08-22 10:00:00,53.43,53.49,53.43,53.46,13737.0,41.5612,41.6078,41.5612,41.5845,13737.0
2016-08-22 10:05:00,53.46,53.51,53.45,53.47,15960.0,41.5845,41.6234,41.5767,41.5923,15960.0
2016-08-22 10:10:00,53.46,53.48,53.41,53.45,20247.0,41.5845,41.6001,41.5456,41.5767,20247.0
2016-08-22 10:15:00,53.45,53.54,53.45,53.51,10183.0,41.5767,41.6467,41.5767,41.6234,10183.0
2016-08-22 10:20:00,53.51,53.51,53.39,53.42,10492.0,41.6234,41.6234,41.5301,41.5534,10492.0
2016-08-22 10:25:00,53.41,53.46,53.4,53.44,8792.0,41.5456,41.5845,41.5378,41.5689,8792.0
2016-08-22 10:30:00,53.46,53.48,53.37,53.4,34914.0,41.5845,41.6001,41.5145,41.5378,34914.0
2016-08-22 10:35:00,53.4,53.46,53.4,53.41,6694.0,41.5378,41.5845,41.5378,41.5456,6694.0
2016-08-22 10:40:00,53.41,53.46,53.41,53.43,10347.0,41.5456,41.5845,41.5456,41.5612,10347.0
2016-08-22 10:45:00,53.44,53.48,53.43,53.46,11973.0,41.5689,41.6001,41.5612,41.5845,11973.0
2016-08-22 10:50:00,53.46,53.47,53.41,53.42,12853.0,41.5845,41.5923,41.5456,41.5534,12853.0
2016-08-22 10:55:00,53.41,53.49,53.4,53.49,8746.0,41.5456,41.6078,41.5378,41.6078,8746.0
2016-08-22 11:00:00,53.48,53.49,53.42,53.49,10316.0,41.6001,41.6078,41.5534,41.6078,10316.0
2016-08-22 11:05:00,53.49,53.5,53.45,53.45,8500.0,41.6078,41.6156,41.5767,41.5767,8500.0
2016-08-22 11:10:00,53.45,53.46,53.4,53.41,14584.0,41.5767,41.5845,41.5378,41.5456,14584.0
2016-08-22 11:15:00,53.42,53.46,53.41,53.43,8824.0,41.5534,41.5845,41.5456,41.5612,8824.0
2016-08-22 11:20:00,53.43,53.45,53.36,53.37,6903.0,41.5612,41.5767,41.5067,41.5145,6903.0
2016-08-22 11:25:00,53.34,53.38,53.34,53.36,8409.0,41.4912,41.5223,41.4912,41.5067,8409.0
2016-08-22 11:30:00,53.36,53.41,53.36,53.4,7231.0,41.5067,41.5456,41.5067,41.5378,7231.0
2016-08-22 11:35:00,53.4,53.41,53.39,53.39,10775.0,41.5378,41.5456,41.5301,41.5301,10775.0
2016-08-22 11:40:00,53.39,53.44,53.38,53.44,5081.0,41.5301,41.5689,41.5223,41.5689,5081.0
2016-08-22 11:45:00,53.44,53.46,53.41,53.44,7435.0,41.5689,41.5845,41.5456,41.5689,7435.0
2016-08-22 11:50:00,53.44,53.46,53.43,53.46,5519.0,41.5689,41.5845,41.5612,41.5845,5519.0
2016-08-22 11:55:00,53.46,53.47,53.44,53.47,6536.0,41.5845,41.5923,41.5689,41.5923,6536.0
2016-08-22 12:00:00,53.46,53.49,53.44,53.45,8098.0,41.5845,41.6078,41.5689,41.5767,8098.0
2016-08-22 12:05:00,53.45,53.51,53.45,53.5,6142.0,41.5767,41.6234,41.5767,41.6156,6142.0
2016-08-22 12:10:00,53.49,53.5,53.45,53.47,6102.0,41.6078,41.6156,41.5767,41.5923,6102.0
2016-08-22 12:15:00,53.48,53.5,53.48,53.5,7610.0,41.6001,41.6156,41.6001,41.6156,7610.0
2016-08-22 12:20:00,53.49,53.58,53.48,53.58,8087.0,41.6078,41.6778,41.6001,41.6778,8087.0
2016-08-22 12:25:00,53.58,53.63,53.58,53.61,9344.0,41.6778,41.7167,41.6778,41.7012,9344.0
2016-08-22 12:30:00,53.6,53.6,53.57,53.57,10020.0,41.6934,41.6934,41.6701,41.6701,10020.0
2016-08-22 12:35:00,53.57,53.62,53.56,53.59,18348.0,41.6701,41.709,41.6623,41.6856,18348.0
2016-08-22 12:40:00,53.58,53.6,53.54,53.56,16753.0,41.6778,41.6934,41.6467,41.6623,16753.0
2016-08-22 12:45:00,53.56,53.62,53.54,53.61,23572.0,41.6623,41.709,41.6467,41.7012,23572.0
2016-08-22 12:50:00,53.61,53.64,53.57,53.59,10667.0,41.7012,41.7245,41.6701,41.6856,10667.0
2016-08-22 12:55:00,53.6,53.61,53.57,53.6,14240.0,41.6934,41.7012,41.6701,41.6934,14240.0
2016-08-22 13:00:00,53.59,53.61,53.58,53.6,9006.0,41.6856,41.7012,41.6778,41.6934,9006.0
2016-08-22 13:05:00,53.6,53.63,53.58,53.6,8606.0,41.6934,41.7167,41.6778,41.6934,8606.0
2016-08-22 13:10:00,53.6,53.61,53.58,53.58,12661.0,41.6934,41.7012,41.6778,41.6778,12661.0
2016-08-22 13:15:00,53.59,53.64,53.57,53.58,20815.0,41.6856,41.7245,41.6701,41.6778,20815.0
2016-08-22 13:20:00,53.58,53.59,53.54,53.55,13946.0,41.6778,41.6856,41.6467,41.6545,13946.0
2016-08-22 13:25:00,53.55,53.61,53.54,53.6,10350.0,41.6545,41.7012,41.6467,41.6934,10350.0
2016-08-22 13:30:00,53.6,53.6,53.54,53.59,20560.0,41.6934,41.6934,41.6467,41.6856,20560.0
2016-08-22 13:35:00,53.59,53.6,53.57,53.6,7325.0,41.6856,41.6934,41.6701,41.6934,7325.0
2016-08-22 13:40:00,53.6,53.61,53.58,53.6,17650.0,41.6934,41.7012,41.6778,41.6934,17650.0
2016-08-22 13:45:00,53.6,53.61,53.58,53.59,19627.0,41.6934,41.7012,41.6778,41.6856,19627.0
2016-08-22 13:50:00,53.58,53.61,53.58,53.59,8684.0,41.6778,41.7012,41.6778,41.6856,8684.0
2016-08-22 13:55:00,53.59,53.59,53.57,53.59,14566.0,41.6856,41.6856,41.6701,41.6856,14566.0
2016-08-22 14:00:00,53.59,53.6,53.56,53.57,29542.0,41.6856,41.6934,41.6623,41.6701,29542.0
2016-08-22 14:05:00,53.58,53.59,53.57,53.59,6442.0,41.6778,41.6856,41.6701,41.6856,6442.0
2016-08-22 14:10:00,53.59,53.6,53.57,53.59,7937.0,41.6856,41.6934,41.6701,41.6856,7937.0
2016-08-22 14:15:00,53.59,53.61,53.58,53.59,10684.0,41.6856,41.7012,41.6778,41.6856,10684.0
2016-08-22 14:20:00,53.59,53.61,53.57,53.57,9797.0,41.6856,41.7012,41.6701,41.6701,9797.0
2016-08-22 14:25:00,53.58,53.59,53.53,53.55,18419.0,41.6778,41.6856,41.639,41.6545,18419.0
2016-08-22 14:30:00,53.55,53.57,53.54,53.57,6573.0,41.6545,41.6701,41.6467,41.6701,6573.0
2016-08-22 14:35:00,53.57,53.6,53.55,53.6,6938.0,41.6701,41.6934,41.6545,41.6934,6938.0
2016-08-22 14:40:00,53.6,53.62,53.57,53.58,10390.0,41.6934,41.709,41.6701,41.6778,10390.0
2016-08-22 14:45:00,53.59,53.61,53.57,53.6,25440.0,41.6856,41.7012,41.6701,41.6934,25440.0
2016-08-22 14:50:00,53.6,53.6,53.58,53.59,7099.0,41.6934,41.6934,41.6778,41.6856,7099.0
2016-08-22 14:55:00,53.59,53.6,53.57,53.58,7400.0,41.6856,41.6934,41.6701,41.6778,7400.0
2016-08-22 15:00:00,53.57,53.61,53.56,53.6,9985.0,41.6701,41.7012,41.6623,41.6934,9985.0
2016-08-22 15:05:00,53.61,53.62,53.58,53.59,13474.0,41.7012,41.709,41.6778,41.6856,13474.0
2016-08-22 15:10:00,53.59,53.62,53.56,53.6,27154.0,41.6856,41.709,41.6623,41.6934,27154.0
2016-08-22 15:15:00,53.6,53.62,53.59,53.6,71450.0,41.6934,41.709,41.6856,41.6934,71450.0
2016-08-22 15:20:00,53.61,53.63,53.59,53.61,55644.0,41.7012,41.7167,41.6856,41.7012,55644.0
2016-08-22 15:25:00,53.61,53.68,53.6,53.62,51806.0,41.7012,41.7556,41.6934,41.709,51806.0
2016-08-22 15:30:00,53.62,53.69,53.61,53.69,36268.0,41.709,41.7634,41.7012,41.7634,36268.0
2016-08-22 15:35:00,53.7,53.7,53.63,53.64,40396.0,41.7712,41.7712,41.7167,41.7245,40396.0
2016-08-22 15:40:00,53.64,53.68,53.62,53.63,54396.0,41.7245,41.7556,41.709,41.7167,54396.0
2016-08-22 15:45:00,53.64,53.67,53.6,53.6,69746.0,41.7245,41.7479,41.6934,41.6934,69746.0
2016-08-22 15:50:00,53.61,53.61,53.59,53.6,56395.0,41.7012,41.7012,41.6856,41.6934,56395.0
2016-08-22 15:55:00,53.6,53.63,53.58,53.6,149070.0,41.6934,41.7167,41.6778,41.6934,149070.0
2016-08-23 09:30:00,53.85,54.21,53.83,53.93,44416.0,41.8879,42.1679,41.8723,41.9501,44416.0
2016-08-23 09:35:00,53.92,54.01,53.8,53.93,23059.0,41.9423,42.0123,41.849,41.9501,23059.0
2016-08-23 09:40:00,53.96,54.03,53.87,53.99,19490.0,41.9734,42.0279,41.9034,41.9968,19490.0
2016-08-23 09:45:00,54.0,54.06,53.95,54.03,19044.0,42.0045,42.0512,41.9657,42.0279,19044.0
2016-08-23 09:50:00,54.04,54.04,53.94,53.95,23352.0,42.0357,42.0357,41.9579,41.9657,23352.0
2016-08-23 09:55:00,53.95,54.01,53.89,54.0,17566.0,41.9657,42.0123,41.919,42.0045,17566.0
2016-08-23 10:00:00,54.01,54.07,53.93,53.99,31642.0,42.0123,42.059,41.9501,41.9968,31642.0
2016-08-23 10:05:00,53.99,54.03,53.94,54.02,28556.0,41.9968,42.0279,41.9579,42.0201,28556.0
2016-08-23 10:10:00,54.01,54.04,54.0,54.04,8591.0,42.0123,42.0357,42.0045,42.0357,8591.0
2016-08-23 10:15:00,54.06,54.06,53.95,53.96,10077.0,42.0512,42.0512,41.9657,41.9734,10077.0
2016-08-23 10:20:00,53.97,54.05,53.96,53.96,11186.0,41.9812,42.0434,41.9734,41.9734,11186.0
2016-08-23 10:25:00,53.96,53.99,53.93,53.99,9083.0,41.9734,41.9968,41.9501,41.9968,9083.0
2016-08-23 10:30:00,53.98,54.0,53.91,53.91,8836.0,41.989,42.0045,41.9345,41.9345,8836.0
2016-08-23 10:35:00,53.91,53.95,53.91,53.92,4279.0,41.9345,41.9657,41.9345,41.9423,4279.0
2016-08-23 10:40:00,53.92,53.97,53.91,53.96,5489.0,41.9423,41.9812,41.9345,41.9734,5489.0
2016-08-23 10:45:00,53.97,53.97,53.92,53.93,9021.0,41.9812,41.9812,41.9423,41.9501,9021.0
2016-08-23 10:50:00,53.93,53.95,53.89,53.89,7426.0,41.9501,41.9657,41.919,41.919,7426.0
2016-08-23 10:55:00,53.9,53.93,53.89,53.91,6201.0,41.9268,41.9501,41.919,41.9345,6201.0
2016-08-23 11:00:00,53.91,53.91,53.88,53.89,12219.0,41.9345,41.9345,41.9112,41.919,12219.0
2016-08-23 11:05:00,53.9,53.92,53.87,53.92,6763.0,41.9268,41.9423,41.9034,41.9423,6763.0
2016-08-23 11:10:00,53.92,53.95,53.89,53.95,7494.0,41.9423,41.9657,41.919,41.9657,7494.0
2016-08-23 11:15:00,53.94,53.95,53.92,53.94,6248.0,41.9579,41.9657,41.9423,41.9579,6248.0
2016-08-23 11:20:00,53.94,53.95,53.91,53.93,4646.0,41.9579,41.9657,41.9345,41.9501,4646.0
2016-08-23 11:25:00,53.93,53.93,53.91,53.92,4541.0,41.9501,41.9501,41.9345,41.9423,4541.0
2016-08-23 11:30:00,53.92,53.93,53.89,53.93,4471.0,41.9423,41.9501,41.919,41.9501,4471.0
2016-08-23 11:35:00,53.91,53.93,53.9,53.91,8290.0,41.9345,41.9501,41.9268,41.9345,8290.0
2016-08-23 11:40:00,53.91,53.98,53.91,53.96,6709.0,41.9345,41.989,41.9345,41.9734,6709.0
2016-08-23 11:45:00,53.97,53.98,53.92,53.95,6014.0,41.9812,41.989,41.9423,41.9657,6014.0
2016-08-23 11:50:00,53.95,53.96,53.91,53.96,7085.0,41.9657,41.9734,41.9345,41.9734,7085.0
2016-08-23 11:55:00,53.95,53.99,53.95,53.99,5300.0,41.9657,41.9968,41.9657,41.9968,5300.0
2016-08-23 12:00:00,53.99,53.99,53.89,53.89,8952.0,41.9968,41.9968,41.919,41.919,8952.0
2016-08-23 12:05:00,53.88,53.88,53.84,53.85,2540.0,41.9112,41.9112,41.8801,41.8879,2540.0
2016-08-23 12:10:00,53.85,53.88,53.83,53.88,4798.0,41.8879,41.9112,41.8723,41.9112,4798.0
2016-08-23 12:15:00,53.88,53.88,53.84,53.84,5519.0,41.9112,41.9112,41.8801,41.8801,5519.0
2016-08-23 12:20:00,53.84,53.87,53.83,53.86,9718.0,41.8801,41.9034,41.8723,41.8956,9718.0
2016-08-23 12:25:00,53.86,53.89,53.83,53.88,20053.0,41.8956,41.919,41.8723,41.9112,20053.0
2016-08-23 12:30:00,53.87,53.87,53.84,53.86,9397.0,41.9034,41.9034,41.8801,41.8956,9397.0
2016-08-23 12:35:00,53.86,53.86,53.82,53.83,20326.0,41.8956,41.8956,41.8645,41.8723,20326.0
2016-08-23 12:40:00,53.84,53.85,53.81,53.85,4853.0,41.8801,41.8879,41.8568,41.8879,4853.0
2016-08-23 12:45:00,53.85,53.87,53.84,53.87,6606.0,41.8879,41.9034,41.8801,41.9034,6606.0
2016-08-23 12:50:00,53.87,53.88,53.82,53.84,9981.0,41.9034,41.9112,41.8645,41.8801,9981.0
2016-08-23 12:55:00,53.84,53.89,53.84,53.88,5673.0,41.8801,41.919,41.8801,41.9112,5673.0
2016-08-23 13:00:00,53.88,53.91,53.87,53.89,8744.0,41.9112,41.9345,41.9034,41.919,8744.0
2016-08-23 13:05:00,53.89,53.93,53.89,53.92,5318.0,41.919,41.9501,41.919,41.9423,5318.0
2016-08-23 13:10:00,53.92,53.94,53.91,53.93,4241.0,41.9423,41.9579,41.9345,41.9501,4241.0
2016-08-23 13:15:00,53.95,53.95,53.92,53.95,7412.0,41.9657,41.9657,41.9423,41.9657,7412.0
2016-08-23 13:20:00,53.95,54.0,53.95,53.96,5273.0,41.9657,42.0045,41.9657,41.9734,5273.0
2016-08-23 13:25:00,53.97,54.01,53.97,54.0,5791.0,41.9812,42.0123,41.9812,42.0045,5791.0
2016-08-23 13:30:00,54.0,54.01,53.97,53.99,13125.0,42.0045,42.0123,41.9812,41.9968,13125.0
2016-08-23 13:35:00,53.99,53.99,53.93,53.93,4849.0,41.9968,41.9968,41.9501,41.9501,4849.0
2016-08-23 13:40:00,53.93,53.95,53.92,53.94,3776.0,41.9501,41.9657,41.9423,41.9579,3776.0
2016-08-23 13:45:00,53.94,53.97,53.93,53.97,4608.0,41.9579,41.9812,41.9501,41.9812,4608.0
2016-08-23 13:50:00,53.97,53.98,53.95,53.97,7843.0,41.9812,41.989,41.9657,41.9812,7843.0
2016-08-23 13:55:00,53.97,53.98,53.96,53.97,3160.0,41.9812,41.989,41.9734,41.9812,3160.0
2016-08-23 14:00:00,53.97,53.97,53.95,53.96,6777.0,41.9812,41.9812,41.9657,41.9734,6777.0
2016-08-23 14:05:00,53.95,53.95,53.91,53.93,12319.0,41.9657,41.9657,41.9345,41.9501,12319.0
2016-08-23 14:10:00,53.92,53.97,53.91,53.97,8792.0,41.9423,41.9812,41.9345,41.9812,8792.0
2016-08-23 14:15:00,53.96,53.98,53.95,53.97,3145.0,41.9734,41.989,41.9657,41.9812,3145.0
2016-08-23 14:20:00,53.96,53.99,53.95,53.99,5917.0,41.9734,41.9968,41.9657,41.9968,5917.0
2016-08-23 14:25:00,54.0,54.03,53.99,54.03,7414.0,42.0045,42.0279,41.9968,42.0279,7414.0
2016-08-23 14:30:00,54.02,54.02,53.99,54.0,8913.0,42.0201,42.0201,41.9968,42.0045,8913.0
2016-08-23 14:35:00,54.0,54.01,53.99,53.99,3086.0,42.0045,42.0123,41.9968,41.9968,3086.0
2016-08-23 14:40:00,54.0,54.0,53.95,53.95,9040.0,42.0045,42.0045,41.9657,41.9657,9040.0
2016-08-23 14:45:00,53.95,53.96,53.95,53.95,2842.0,41.9657,41.9734,41.9657,41.9657,2842.0
2016-08-23 14:50:00,53.95,53.98,53.95,53.98,3960.0,41.9657,41.989,41.9657,41.989,3960.0
2016-08-23 14:55:00,53.97,53.97,53.93,53.95,9065.0,41.9812,41.9812,41.9501,41.9657,9065.0
2016-08-23 15:00:00,53.95,53.97,53.95,53.97,2736.0,41.9657,41.9812,41.9657,41.9812,2736.0
2016-08-23 15:05:00,53.97,53.98,53.93,53.94,14411.0,41.9812,41.989,41.9501,41.9579,14411.0
2016-08-23 15:10:00,53.93,53.97,53.92,53.97,15748.0,41.9501,41.9812,41.9423,41.9812,15748.0
2016-08-23 15:15:00,53.97,53.97,53.92,53.92,9028.0,41.9812,41.9812,41.9423,41.9423,9028.0
2016-08-23 15:20:00,53.92,53.94,53.91,53.91,6314.0,41.9423,41.9579,41.9345,41.9345,6314.0
2016-08-23 15:25:00,53.91,53.93,53.9,53.9,6728.0,41.9345,41.9501,41.9268,41.9268,6728.0
2016-08-23 15:30:00,53.9,53.9,53.87,53.87,13808.0,41.9268,41.9268,41.9034,41.9034,13808.0
2016-08-23 15:35:00,53.88,53.88,53.83,53.83,16679.0,41.9112,41.9112,41.8723,41.8723,16679.0
2016-08-23 15:40:00,53.84,53.87,53.83,53.85,22989.0,41.8801,41.9034,41.8723,41.8879,22989.0
2016-08-23 15:45:00,53.86,53.87,53.81,53.81,22976.0,41.8956,41.9034,41.8568,41.8568,22976.0
2016-08-23 15:50:00,53.82,53.83,53.81,53.82,33634.0,41.8645,41.8723,41.8568,41.8645,33634.0
2016-08-23 15:55:00,53.81,53.82,53.78,53.81,65268.0,41.8568,41.8645,41.8334,41.8568,65268.0
2016-08-24 09:30:00,53.83,54.02,53.83,53.87,30566.0,41.8723,42.0201,41.8723,41.9034,30566.0
2016-08-24 09:35:00,53.83,53.83,53.7,53.77,13793.0,41.8723,41.8723,41.7712,41.8256,13793.0
2016-08-24 09:40:00,53.76,53.79,53.71,53.72,10631.0,41.8179,41.8412,41.779,41.7867,10631.0
2016-08-24 09:45:00,53.69,53.7,53.64,53.64,5931.0,41.7634,41.7712,41.7245,41.7245,5931.0
2016-08-24 09:50:00,53.63,53.63,53.49,53.53,8191.0,41.7167,41.7167,41.6078,41.639,8191.0
2016-08-24 09:55:00,53.55,53.59,53.51,53.59,8243.0,41.6545,41.6856,41.6234,41.6856,8243.0
2016-08-24 10:00:00,53.58,53.59,53.45,53.48,7553.0,41.6778,41.6856,41.5767,41.6001,7553.0
2016-08-24 10:05:00,53.46,53.49,53.38,53.4,9545.0,41.5845,41.6078,41.5223,41.5378,9545.0
2016-08-24 10:10:00,53.36,53.36,53.3,53.31,11055.0,41.5067,41.5067,41.46,41.4678,11055.0
2016-08-24 10:15:00,53.32,53.32,53.24,53.27,5655.0,41.4756,41.4756,41.4134,41.4367,5655.0
2016-08-24 10:20:00,53.25,53.28,53.23,53.27,8134.0,41.4212,41.4445,41.4056,41.4367,8134.0
2016-08-24 10:25:00,53.27,53.29,53.24,53.26,6685.0,41.4367,41.4523,41.4134,41.4289,6685.0
2016-08-24 10:30:00,53.26,53.32,53.26,53.31,8517.0,41.4289,41.4756,41.4289,41.4678,8517.0
2016-08-24 10:35:00,53.31,53.36,53.3,53.36,4354.0,41.4678,41.5067,41.46,41.5067,4354.0
2016-08-24 10:40:00,53.38,53.39,53.35,53.36,12812.0,41.5223,41.5301,41.4989,41.5067,12812.0
2016-08-24 10:45:00,53.35,53.36,53.27,53.27,6361.0,41.4989,41.5067,41.4367,41.4367,6361.0
2016-08-24 10:50:00,53.27,53.34,53.26,53.32,9606.0,41.4367,41.4912,41.4289,41.4756,9606.0
2016-08-24 10:55:00,53.31,53.34,53.31,53.33,2070.0,41.4678,41.4912,41.4678,41.4834,2070.0
2016-08-24 11:00:00,53.35,53.39,53.31,53.39,4690.0,41.4989,41.5301,41.4678,41.5301,4690.0
2016-08-24 11:05:00,53.38,53.4,53.36,53.37,3290.0,41.5223,41.5378,41.5067,41.5145,3290.0
2016-08-24 11:10:00,53.36,53.4,53.35,53.4,6347.0,41.5067,41.5378,41.4989,41.5378,6347.0
2016-08-24 11:15:00,53.38,53.4,53.35,53.39,6659.0,41.5223,41.5378,41.4989,41.5301,6659.0
2016-08-24 11:20:00,53.38,53.38,53.35,53.38,4037.0,41.5223,41.5223,41.4989,41.5223,4037.0
2016-08-24 11:25:00,53.37,53.37,53.33,53.34,17854.0,41.5145,41.5145,41.4834,41.4912,17854.0
2016-08-24 11:30:00,53.33,53.37,53.31,53.37,10654.0,41.4834,41.5145,41.4678,41.5145,10654.0
2016-08-24 11:35:00,53.37,53.38,53.35,53.37,5993.0,41.5145,41.5223,41.4989,41.5145,5993.0
2016-08-24 11:40:00,53.37,53.38,53.37,53.38,1785.0,41.5145,41.5223,41.5145,41.5223,1785.0
2016-08-24 11:45:00,53.37,53.38,53.35,53.36,8457.0,41.5145,41.5223,41.4989,41.5067,8457.0
2016-08-24 11:50:00,53.34,53.36,53.32,53.32,7510.0,41.4912,41.5067,41.4756,41.4756,7510.0
2016-08-24 11:55:00,53.32,53.36,53.31,53.33,5829.0,41.4756,41.5067,41.4678,41.4834,5829.0
2016-08-24 12:00:00,53.34,53.35,53.3,53.34,5328.0,41.4912,41.4989,41.46,41.4912,5328.0
2016-08-24 12:05:00,53.34,53.41,53.32,53.41,6427.0,41.4912,41.5456,41.4756,41.5456,6427.0
2016-08-24 12:10:00,53.4,53.41,53.38,53.4,31285.0,41.5378,41.5456,41.5223,41.5378,31285.0
2016-08-24 12:15:00,53.4,53.42,53.39,53.42,3302.0,41.5378,41.5534,41.5301,41.5534,3302.0
2016-08-24 12:20:00,53.42,53.42,53.38,53.39,5465.0,41.5534,41.5534,41.5223,41.5301,5465.0
2016-08-24 12:25:00,53.39,53.4,53.38,53.39,13973.0,41.5301,41.5378,41.5223,41.5301,13973.0
2016-08-24 12:30:00,53.39,53.41,53.39,53.4,6100.0,41.5301,41.5456,41.5301,41.5378,6100.0
2016-08-24 12:35:00,53.4,53.4,53.38,53.38,6979.0,41.5378,41.5378,41.5223,41.5223,6979.0
2016-08-24 12:40:00,53.39,53.4,53.37,53.4,9948.0,41.5301,41.5378,41.5145,41.5378,9948.0
2016-08-24 12:45:00,53.4,53.41,53.33,53.33,9567.0,41.5378,41.5456,41.4834,41.4834,9567.0
2016-08-24 12:50:00,53.34,53.37,53.34,53.35,4456.0,41.4912,41.5145,41.4912,41.4989,4456.0
2016-08-24 12:55:00,53.35,53.38,53.34,53.38,11000.0,41.4989,41.5223,41.4912,41.5223,11000.0
2016-08-24 13:00:00,53.38,53.39,53.36,53.39,8626.0,41.5223,41.5301,41.5067,41.5301,8626.0
2016-08-24 13:05:00,53.39,53.39,53.36,53.39,10419.0,41.5301,41.5301,41.5067,41.5301,10419.0
2016-08-24 13:10:00,53.39,53.39,53.37,53.37,18311.0,41.5301,41.5301,41.5145,41.5145,18311.0
2016-08-24 13:15:00,53.38,53.38,53.33,53.34,16602.0,41.5223,41.5223,41.4834,41.4912,16602.0
2016-08-24 13:20:00,53.33,53.34,53.3,53.31,121753.0,41.4834,41.4912,41.46,41.4678,121753.0
2016-08-24 13:25:00,53.31,53.32,53.3,53.3,34581.0,41.4678,41.4756,41.46,41.46,34581.0
2016-08-24 13:30:00,53.3,53.31,53.28,53.3,28239.0,41.46,41.4678,41.4445,41.46,28239.0
2016-08-24 13:35:00,53.3,53.31,53.29,53.29,21357.0,41.46,41.4678,41.4523,41.4523,21357.0
2016-08-24 13:40:00,53.3,53.31,53.29,53.3,17037.0,41.46,41.4678,41.4523,41.46,17037.0
2016-08-24 13:45:00,53.3,53.3,53.29,53.29,16884.0,41.46,41.46,41.4523,41.4523,16884.0
2016-08-24 13:50:00,53.29,53.29,53.24,53.26,10224.0,41.4523,41.4523,41.4134,41.4289,10224.0
2016-08-24 13:55:00,53.25,53.26,53.24,53.24,27948.0,41.4212,41.4289,41.4134,41.4134,27948.0
2016-08-24 14:00:00,53.24,53.25,53.23,53.23,22358.0,41.4134,41.4212,41.4056,41.4056,22358.0
2016-08-24 14:05:00,53.23,53.23,53.2,53.2,2632.0,41.4056,41.4056,41.3823,41.3823,2632.0
2016-08-24 14:10:00,53.2,53.21,53.16,53.19,17826.0,41.3823,41.39,41.3511,41.3745,17826.0
2016-08-24 14:15:00,53.19,53.24,53.19,53.24,7177.0,41.3745,41.4134,41.3745,41.4134,7177.0
2016-08-24 14:20:00,53.24,53.25,53.22,53.24,10159.0,41.4134,41.4212,41.3978,41.4134,10159.0
2016-08-24 14:25:00,53.23,53.27,53.23,53.25,14386.0,41.4056,41.4367,41.4056,41.4212,14386.0
2016-08-24 14:30:00,53.25,53.26,53.24,53.25,11284.0,41.4212,41.4289,41.4134,41.4212,11284.0
2016-08-24 14:35:00,53.24,53.25,53.24,53.25,8188.0,41.4134,41.4212,41.4134,41.4212,8188.0
2016-08-24 14:40:00,53.25,53.3,53.24,53.3,13686.0,41.4212,41.46,41.4134,41.46,13686.0
2016-08-24 14:45:00,53.3,53.34,53.29,53.33,7530.0,41.46,41.4912,41.4523,41.4834,7530.0
2016-08-24 14:50:00,53.33,53.37,53.31,53.34,30061.0,41.4834,41.5145,41.4678,41.4912,30061.0
2016-08-24 14:55:00,53.34,53.34,53.31,53.31,21921.0,41.4912,41.4912,41.4678,41.4678,21921.0
2016-08-24 15:00:00,53.32,53.32,53.29,53.3,30466.0,41.4756,41.4756,41.4523,41.46,30466.0
2016-08-24 15:05:00,53.31,53.34,53.3,53.3,21067.0,41.4678,41.4912,41.46,41.46,21067.0
2016-08-24 15:10:00,53.3,53.31,53.29,53.29,17764.0,41.46,41.4678,41.4523,41.4523,17764.0
2016-08-24 15:15:00,53.29,53.31,53.28,53.29,89331.0,41.4523,41.4678,41.4445,41.4523,89331.0
2016-08-24 15:20:00,53.29,53.34,53.28,53.32,25790.0,41.4523,41.4912,41.4445,41.4756,25790.0
2016-08-24 15:25:00,53.31,53.33,53.29,53.3,17230.0,41.4678,41.4834,41.4523,41.46,17230.0
2016-08-24 15:30:00,53.3,53.31,53.28,53.29,25023.0,41.46,41.4678,41.4445,41.4523,25023.0
2016-08-24 15:35:00,53.29,53.3,53.24,53.25,25684.0,41.4523,41.46,41.4134,41.4212,25684.0
2016-08-24 15:40:00,53.25,53.25,53.21,53.23,41995.0,41.4212,41.4212,41.39,41.4056,41995.0
2016-08-24 15:45:00,53.22,53.22,53.17,53.2,45969.0,41.3978,41.3978,41.3589,41.3823,45969.0
2016-08-24 15:50:00,53.2,53.21,53.17,53.18,74213.0,41.3823,41.39,41.3589,41.3667,74213.0
2016-08-24 15:55:00,53.18,53.2,53.16,53.2,131636.0,41.3667,41.3823,41.3511,41.3823,131636.0
2016-08-25 09:30:00,53.18,53.34,53.11,53.11,23860.0,41.3667,41.4912,41.3123,41.3123,23860.0
2016-08-25 09:35:00,53.12,53.35,53.12,53.32,14323.0,41.32,41.4989,41.32,41.4756,14323.0
2016-08-25 09:40:00,53.32,53.4,53.24,53.4,19970.0,41.4756,41.5378,41.4134,41.5378,19970.0
2016-08-25 09:45:00,53.4,53.47,53.38,53.45,11311.0,41.5378,41.5923,41.5223,41.5767,11311.0
2016-08-25 09:50:00,53.44,53.45,53.39,53.45,7899.0,41.5689,41.5767,41.5301,41.5767,7899.0
2016-08-25 09:55:00,53.46,53.48,53.36,53.37,17867.0,41.5845,41.6001,41.5067,41.5145,17867.0
2016-08-25 10:00:00,53.38,53.45,53.35,53.43,19404.0,41.5223,41.5767,41.4989,41.5612,19404.0
2016-08-25 10:05:00,53.44,53.57,53.43,53.55,10156.0,41.5689,41.6701,41.5612,41.6545,10156.0
2016-08-25 10:10:00,53.55,53.58,53.49,53.49,21975.0,41.6545,41.6778,41.6078,41.6078,21975.0
2016-08-25 10:15:00,53.48,53.5,53.41,53.41,17633.0,41.6001,41.6156,41.5456,41.5456,17633.0
2016-08-25 10:20:00,53.41,53.5,53.41,53.49,18430.0,41.5456,41.6156,41.5456,41.6078,18430.0
2016-08-25 10:25:00,53.48,53.5,53.47,53.5,26050.0,41.6001,41.6156,41.5923,41.6156,26050.0
2016-08-25 10:30:00,53.49,53.5,53.46,53.5,31148.0,41.6078,41.6156,41.5845,41.6156,31148.0
2016-08-25 10:35:00,53.5,53.54,53.46,53.48,29215.0,41.6156,41.6467,41.5845,41.6001,29215.0
2016-08-25 10:40:00,53.48,53.55,53.48,53.54,19359.0,41.6001,41.6545,41.6001,41.6467,19359.0
2016-08-25 10:45:00,53.55,53.64,53.53,53.64,29524.0,41.6545,41.7245,41.639,41.7245,29524.0
2016-08-25 10:50:00,53.63,53.67,53.56,53.58,18925.0,41.7167,41.7479,41.6623,41.6778,18925.0
2016-08-25 10:55:00,53.59,53.6,53.55,53.57,18980.0,41.6856,41.6934,41.6545,41.6701,18980.0
2016-08-25 11:00:00,53.56,53.61,53.55,53.59,25537.0,41.6623,41.7012,41.6545,41.6856,25537.0
2016-08-25 11:05:00,53.59,53.64,53.59,53.61,50634.0,41.6856,41.7245,41.6856,41.7012,50634.0
2016-08-25 11:10:00,53.61,53.62,53.61,53.62,9391.0,41.7012,41.709,41.7012,41.709,9391.0
2016-08-25 11:15:00,53.62,53.62,53.59,53.6,22823.0,41.709,41.709,41.6856,41.6934,22823.0
2016-08-25 11:20:00,53.6,53.62,53.59,53.59,15015.0,41.6934,41.709,41.6856,41.6856,15015.0
2016-08-25 11:25:00,53.6,53.6,53.52,53.52,37295.0,41.6934,41.6934,41.6312,41.6312,37295.0
2016-08-25 11:30:00,53.52,53.57,53.52,53.56,11416.0,41.6312,41.6701,41.6312,41.6623,11416.0
2016-08-25 11:35:00,53.56,53.57,53.47,53.47,20843.0,41.6623,41.6701,41.5923,41.5923,20843.0
2016-08-25 11:40:00,53.47,53.48,53.37,53.39,12786.0,41.5923,41.6001,41.5145,41.5301,12786.0
2016-08-25 11:45:00,53.37,53.41,53.37,53.37,13137.0,41.5145,41.5456,41.5145,41.5145,13137.0
2016-08-25 11:50:00,53.38,53.39,53.34,53.39,22741.0,41.5223,41.5301,41.4912,41.5301,22741.0
2016-08-25 11:55:00,53.39,53.4,53.27,53.3,26287.0,41.5301,41.5378,41.4367,41.46,26287.0
2016-08-25 12:00:00,53.3,53.31,53.2,53.2,30371.0,41.46,41.4678,41.3823,41.3823,30371.0
2016-08-25 12:05:00,53.2,53.22,53.19,53.2,16364.0,41.3823,41.3978,41.3745,41.3823,16364.0
2016-08-25 12:10:00,53.2,53.33,53.19,53.3,19359.0,41.3823,41.4834,41.3745,41.46,19359.0
2016-08-25 12:15:00,53.3,53.33,53.27,53.31,10587.0,41.46,41.4834,41.4367,41.4678,10587.0
2016-08-25 12:20:00,53.31,53.34,53.3,53.32,10715.0,41.4678,41.4912,41.46,41.4756,10715.0
2016-08-25 12:25:00,53.33,53.35,53.31,53.35,15309.0,41.4834,41.4989,41.4678,41.4989,15309.0
2016-08-25 12:30:00,53.36,53.39,53.35,53.38,13294.0,41.5067,41.5301,41.4989,41.5223,13294.0
2016-08-25 12:35:00,53.38,53.41,53.31,53.34,90230.0,41.5223,41.5456,41.4678,41.4912,90230.0
2016-08-25 12:40:00,53.35,53.41,53.35,53.41,11857.0,41.4989,41.5456,41.4989,41.5456,11857.0
2016-08-25 12:45:00,53.41,53.49,53.41,53.48,14095.0,41.5456,41.6078,41.5456,41.6001,14095.0
2016-08-25 12:50:00,53.49,53.5,53.43,53.48,11701.0,41.6078,41.6156,41.5612,41.6001,11701.0
2016-08-25 12:55:00,53.47,53.48,53.44,53.46,14665.0,41.5923,41.6001,41.5689,41.5845,14665.0
2016-08-25 13:00:00,53.46,53.49,53.46,53.48,10405.0,41.5845,41.6078,41.5845,41.6001,10405.0
2016-08-25 13:05:00,53.48,53.5,53.45,53.45,9668.0,41.6001,41.6156,41.5767,41.5767,9668.0
2016-08-25 13:10:00,53.46,53.48,53.46,53.48,6893.0,41.5845,41.6001,41.5845,41.6001,6893.0
2016-08-25 13:15:00,53.49,53.49,53.47,53.47,6399.0,41.6078,41.6078,41.5923,41.5923,6399.0
2016-08-25 13:20:00,53.48,53.49,53.47,53.49,3376.0,41.6001,41.6078,41.5923,41.6078,3376.0
2016-08-25 13:25:00,53.49,53.51,53.47,53.49,10119.0,41.6078,41.6234,41.5923,41.6078,10119.0
2016-08-25 13:30:00,53.49,53.51,53.45,53.45,22470.0,41.6078,41.6234,41.5767,41.5767,22470.0
2016-08-25 13:35:00,53.44,53.44,53.36,53.39,9617.0,41.5689,41.5689,41.5067,41.5301,9617.0
2016-08-25 13:40:00,53.39,53.43,53.38,53.43,6022.0,41.5301,41.5612,41.5223,41.5612,6022.0
2016-08-25 13:45:00,53.42,53.44,53.41,53.43,9056.0,41.5534,41.5689,41.5456,41.5612,9056.0
2016-08-25 13:50:00,53.44,53.44,53.4,53.41,13735.0,41.5689,41.5689,41.5378,41.5456,13735.0
2016-08-25 13:55:00,53.41,53.43,53.41,53.43,5196.0,41.5456,41.5612,41.5456,41.5612,5196.0
2016-08-25 14:00:00,53.42,53.46,53.42,53.44,7233.0,41.5534,41.5845,41.5534,41.5689,7233.0
2016-08-25 14:05:00,53.45,53.46,53.42,53.43,14190.0,41.5767,41.5845,41.5534,41.5612,14190.0
2016-08-25 14:10:00,53.44,53.46,53.43,53.45,14097.0,41.5689,41.5845,41.5612,41.5767,14097.0
2016-08-25 14:15:00,53.46,53.46,53.45,53.46,4000.0,41.5845,41.5845,41.5767,41.5845,4000.0
2016-08-25 14:20:00,53.46,53.46,53.38,53.4,16737.0,41.5845,41.5845,41.5223,41.5378,16737.0
2016-08-25 14:25:00,53.39,53.4,53.38,53.39,2915.0,41.5301,41.5378,41.5223,41.5301,2915.0
2016-08-25 14:30:00,53.39,53.4,53.37,53.38,10807.0,41.5301,41.5378,41.5145,41.5223,10807.0
2016-08-25 14:35:00,53.38,53.4,53.37,53.39,8089.0,41.5223,41.5378,41.5145,41.5301,8089.0
2016-08-25 14:40:00,53.38,53.4,53.38,53.39,8518.0,41.5223,41.5378,41.5223,41.5301,8518.0
2016-08-25 14:45:00,53.4,53.4,53.38,53.4,7426.0,41.5378,41.5378,41.5223,41.5378,7426.0
2016-08-25 14:50:00,53.39,53.4,53.38,53.39,8374.0,41.5301,41.5378,41.5223,41.5301,8374.0
2016-08-25 14:55:00,53.4,53.44,53.39,53.44,10317.0,41.5378,41.5689,41.5301,41.5689,10317.0
2016-08-25 15:00:00,53.44,53.44,53.42,53.44,8083.0,41.5689,41.5689,41.5534,41.5689,8083.0
2016-08-25 15:05:00,53.44,53.44,53.42,53.43,8828.0,41.5689,41.5689,41.5534,41.5612,8828.0
2016-08-25 15:10:00,53.43,53.44,53.42,53.43,7785.0,41.5612,41.5689,41.5534,41.5612,7785.0
2016-08-25 15:15:00,53.43,53.43,53.35,53.35,27047.0,41.5612,41.5612,41.4989,41.4989,27047.0
2016-08-25 15:20:00,53.35,53.36,53.34,53.35,13897.0,41.4989,41.5067,41.4912,41.4989,13897.0
2016-08-25 15:25:00,53.35,53.36,53.33,53.36,27381.0,41.4989,41.5067,41.4834,41.5067,27381.0
2016-08-25 15:30:00,53.35,53.41,53.35,53.4,22992.0,41.4989,41.5456,41.4989,41.5378,22992.0
2016-08-25 15:35:00,53.4,53.41,53.39,53.4,16174.0,41.5378,41.5456,41.5301,41.5378,16174.0
2016-08-25 15:40:00,53.4,53.4,53.37,53.37,30058.0,41.5378,41.5378,41.5145,41.5145,30058.0
2016-08-25 15:45:00,53.37,53.38,53.35,53.35,30452.0,41.5145,41.5223,41.4989,41.4989,30452.0
2016-08-25 15:50:00,53.36,53.36,53.34,53.36,71584.0,41.5067,41.5067,41.4912,41.5067,71584.0
2016-08-25 15:55:00,53.36,53.36,53.28,53.32,183532.0,41.5067,41.5067,41.4445,41.4756,183532.0
2016-08-26 09:30:00,53.47,53.61,53.29,53.3,30208.0,41.5923,41.7012,41.4523,41.46,30208.0
2016-08-26 09:35:00,53.3,53.42,53.26,53.4,27004.0,41.46,41.5534,41.4289,41.5378,27004.0
2016-08-26 09:40:00,53.39,53.45,53.34,53.41,13789.0,41.5301,41.5767,41.4912,41.5456,13789.0
2016-08-26 09:45:00,53.4,53.4,53.3,53.36,27225.0,41.5378,41.5378,41.46,41.5067,27225.0
2016-08-26 09:50:00,53.35,53.35,53.23,53.25,13068.0,41.4989,41.4989,41.4056,41.4212,13068.0
2016-08-26 09:55:00,53.26,53.34,53.26,53.31,15821.0,41.4289,41.4912,41.4289,41.4678,15821.0
2016-08-26 10:00:00,53.28,53.3,52.98,53.21,55255.0,41.4445,41.46,41.2111,41.39,55255.0
2016-08-26 10:05:00,53.21,53.22,53.01,53.11,52044.0,41.39,41.3978,41.2345,41.3123,52044.0
2016-08-26 10:10:00,53.14,53.26,53.06,53.25,41848.0,41.3356,41.4289,41.2734,41.4212,41848.0
2016-08-26 10:15:00,53.26,53.67,53.25,53.58,37164.0,41.4289,41.7479,41.4212,41.6778,37164.0
2016-08-26 10:20:00,53.57,53.64,53.53,53.54,34613.0,41.6701,41.7245,41.639,41.6467,34613.0
2016-08-26 10:25:00,53.54,53.6,53.51,53.56,69092.0,41.6467,41.6934,41.6234,41.6623,69092.0
2016-08-26 10:30:00,53.55,53.56,53.45,53.45,23812.0,41.6545,41.6623,41.5767,41.5767,23812.0
2016-08-26 10:35:00,53.45,53.48,53.4,53.43,29142.0,41.5767,41.6001,41.5378,41.5612,29142.0
2016-08-26 10:40:00,53.44,53.44,53.37,53.38,14506.0,41.5689,41.5689,41.5145,41.5223,14506.0
2016-08-26 10:45:00,53.38,53.4,53.34,53.36,14929.0,41.5223,41.5378,41.4912,41.5067,14929.0
2016-08-26 10:50:00,53.36,53.38,53.31,53.35,24051.0,41.5067,41.5223,41.4678,41.4989,24051.0
2016-08-26 10:55:00,53.34,53.42,53.33,53.4,17912.0,41.4912,41.5534,41.4834,41.5378,17912.0
2016-08-26 11:00:00,53.4,53.42,53.34,53.34,16956.0,41.5378,41.5534,41.4912,41.4912,16956.0
2016-08-26 11:05:00,53.33,53.45,53.33,53.41,28083.0,41.4834,41.5767,41.4834,41.5456,28083.0
2016-08-26 11:10:00,53.41,53.44,53.34,53.41,32425.0,41.5456,41.5689,41.4912,41.5456,32425.0
2016-08-26 11:15:00,53.42,53.46,53.41,53.42,21885.0,41.5534,41.5845,41.5456,41.5534,21885.0
2016-08-26 11:20:00,53.43,53.44,53.4,53.41,9001.0,41.5612,41.5689,41.5378,41.5456,9001.0
2016-08-26 11:25:00,53.41,53.46,53.4,53.4,12177.0,41.5456,41.5845,41.5378,41.5378,12177.0
2016-08-26 11:30:00,53.4,53.42,53.38,53.4,10633.0,41.5378,41.5534,41.5223,41.5378,10633.0
2016-08-26 11:35:00,53.39,53.42,53.29,53.3,14171.0,41.5301,41.5534,41.4523,41.46,14171.0
2016-08-26 11:40:00,53.29,53.29,53.18,53.24,17412.0,41.4523,41.4523,41.3667,41.4134,17412.0
2016-08-26 11:45:00,53.22,53.23,53.15,53.18,29975.0,41.3978,41.4056,41.3434,41.3667,29975.0
2016-08-26 11:50:00,53.17,53.17,52.98,53.05,20066.0,41.3589,41.3589,41.2111,41.2656,20066.0
2016-08-26 11:55:00,53.05,53.07,53.01,53.04,16679.0,41.2656,41.2811,41.2345,41.2578,16679.0
2016-08-26 12:00:00,53.03,53.03,52.91,52.93,16247.0,41.25,41.25,41.1567,41.1722,16247.0
2016-08-26 12:05:00,52.92,52.93,52.77,52.81,18078.0,41.1645,41.1722,41.0478,41.0789,18078.0
2016-08-26 12:10:00,52.82,52.82,52.69,52.69,42226.0,41.0867,41.0867,40.9855,40.9855,42226.0
2016-08-26 12:15:00,52.69,52.71,52.63,52.66,33309.0,40.9855,41.0011,40.9389,40.9622,33309.0
2016-08-26 12:20:00,52.65,52.71,52.6,52.63,18988.0,40.9544,41.0011,40.9155,40.9389,18988.0
2016-08-26 12:25:00,52.63,52.64,52.57,52.59,19745.0,40.9389,40.9467,40.8922,40.9078,19745.0
2016-08-26 12:30:00,52.59,52.63,52.56,52.63,19560.0,40.9078,40.9389,40.8844,40.9389,19560.0
2016-08-26 12:35:00,52.62,52.68,52.61,52.62,15556.0,40.9311,40.9778,40.9233,40.9311,15556.0
2016-08-26 12:40:00,52.62,52.74,52.62,52.7,11772.0,40.9311,41.0244,40.9311,40.9933,11772.0
2016-08-26 12:45:00,52.7,52.76,52.67,52.72,28853.0,40.9933,41.04,40.97,41.0089,28853.0
2016-08-26 12:50:00,52.71,52.72,52.67,52.71,11748.0,41.0011,41.0089,40.97,41.0011,11748.0
2016-08-26 12:55:00,52.71,52.72,52.67,52.67,18539.0,41.0011,41.0089,40.97,40.97,18539.0
2016-08-26 13:00:00,52.67,52.68,52.59,52.61,17560.0,40.97,40.9778,40.9078,40.9233,17560.0
2016-08-26 13:05:00,52.61,52.64,52.59,52.6,116510.0,40.9233,40.9467,40.9078,40.9155,116510.0
2016-08-26 13:10:00,52.61,52.64,52.56,52.56,25413.0,40.9233,40.9467,40.8844,40.8844,25413.0
2016-08-26 13:15:00,52.55,52.57,52.52,52.52,59907.0,40.8766,40.8922,40.8533,40.8533,59907.0
2016-08-26 13:20:00,52.52,52.61,52.52,52.58,38495.0,40.8533,40.9233,40.8533,40.9,38495.0
2016-08-26 13:25:00,52.58,52.62,52.54,52.55,36322.0,40.9,40.9311,40.8689,40.8766,36322.0
2016-08-26 13:30:00,52.55,52.62,52.54,52.6,16150.0,40.8766,40.9311,40.8689,40.9155,16150.0
2016-08-26 13:35:00,52.6,52.6,52.55,52.56,17802.0,40.9155,40.9155,40.8766,40.8844,17802.0
2016-08-26 13:40:00,52.56,52.57,52.52,52.53,16590.0,40.8844,40.8922,40.8533,40.8611,16590.0
2016-08-26 13:45:00,52.53,52.54,52.47,52.48,18662.0,40.8611,40.8689,40.8144,40.8222,18662.0
2016-08-26 13:50:00,52.49,52.49,52.45,52.46,19636.0,40.83,40.83,40.7989,40.8066,19636.0
2016-08-26 13:55:00,52.46,52.47,52.39,52.41,19799.0,40.8066,40.8144,40.7522,40.7677,19799.0
2016-08-26 14:00:00,52.4,52.44,52.39,52.43,22666.0,40.76,40.7911,40.7522,40.7833,22666.0
2016-08-26 14:05:00,52.43,52.5,52.42,52.5,26580.0,40.7833,40.8378,40.7755,40.8378,26580.0
2016-08-26 14:10:00,52.5,52.53,52.39,52.4,32657.0,40.8378,40.8611,40.7522,40.76,32657.0
2016-08-26 14:15:00,52.39,52.39,52.21,52.22,39512.0,40.7522,40.7522,40.6122,40.62,39512.0
2016-08-26 14:20:00,52.2,52.22,52.13,52.15,27368.0,40.6044,40.62,40.5499,40.5655,27368.0
2016-08-26 14:25:00,52.15,52.16,52.11,52.14,28893.0,40.5655,40.5733,40.5344,40.5577,28893.0
2016-08-26 14:30:00,52.14,52.14,52.09,52.14,25760.0,40.5577,40.5577,40.5188,40.5577,25760.0
2016-08-26 14:35:00,52.13,52.19,52.12,52.18,24451.0,40.5499,40.5966,40.5422,40.5888,24451.0
2016-08-26 14:40:00,52.19,52.24,52.18,52.18,25495.0,40.5966,40.6355,40.5888,40.5888,25495.0
2016-08-26 14:45:00,52.18,52.21,52.16,52.2,16494.0,40.5888,40.6122,40.5733,40.6044,16494.0
2016-08-26 14:50:00,52.2,52.2,52.14,52.16,22929.0,40.6044,40.6044,40.5577,40.5733,22929.0
2016-08-26 14:55:00,52.17,52.29,52.16,52.26,29797.0,40.5811,40.6744,40.5733,40.6511,29797.0
2016-08-26 15:00:00,52.26,52.33,52.25,52.3,47629.0,40.6511,40.7055,40.6433,40.6822,47629.0
2016-08-26 15:05:00,52.3,52.32,52.26,52.29,37160.0,40.6822,40.6977,40.6511,40.6744,37160.0
2016-08-26 15:10:00,52.3,52.34,52.28,52.34,23771.0,40.6822,40.7133,40.6666,40.7133,23771.0
2016-08-26 15:15:00,52.34,52.37,52.32,52.32,24999.0,40.7133,40.7366,40.6977,40.6977,24999.0
2016-08-26 15:20:00,52.33,52.34,52.29,52.33,24934.0,40.7055,40.7133,40.6744,40.7055,24934.0
2016-08-26 15:25:00,52.34,52.44,52.33,52.4,23941.0,40.7133,40.7911,40.7055,40.76,23941.0
2016-08-26 15:30:00,52.4,52.55,52.4,52.54,30789.0,40.76,40.8766,40.76,40.8689,30789.0
2016-08-26 15:35:00,52.54,52.54,52.47,52.5,43514.0,40.8689,40.8689,40.8144,40.8378,43514.0
2016-08-26 15:40:00,52.51,52.6,52.51,52.52,117384.0,40.8455,40.9155,40.8455,40.8533,117384.0
2016-08-26 15:45:00,52.51,52.6,52.5,52.58,56933.0,40.8455,40.9155,40.8378,40.9,56933.0
2016-08-26 15:50:00,52.58,52.61,52.54,52.54,71168.0,40.9,40.9233,40.8689,40.8689,71168.0
2016-08-26 15:55:00,52.54,52.6,52.53,52.57,154003.0,40.8689,40.9155,40.8611,40.8922,154003.0
2016-08-29 09:30:00,52.71,53.31,52.71,52.82,110571.0,41.0011,41.4678,41.0011,41.0867,110571.0
2016-08-29 09:35:00,52.84,53.3,52.84,53.12,100032.0,41.1022,41.46,41.1022,41.32,100032.0
2016-08-29 09:40:00,53.09,53.23,53.01,53.06,60723.0,41.2967,41.4056,41.2345,41.2734,60723.0
2016-08-29 09:45:00,53.06,53.11,52.97,53.02,63629.0,41.2734,41.3123,41.2033,41.2422,63629.0
2016-08-29 09:50:00,53.01,53.1,52.98,53.04,95249.0,41.2345,41.3045,41.2111,41.2578,95249.0
2016-08-29 09:55:00,53.04,53.11,53.03,53.06,18453.0,41.2578,41.3123,41.25,41.2734,18453.0
2016-08-29 10:00:00,53.07,53.12,53.04,53.05,58152.0,41.2811,41.32,41.2578,41.2656,58152.0
2016-08-29 10:05:00,53.05,53.09,52.98,53.07,41008.0,41.2656,41.2967,41.2111,41.2811,41008.0
2016-08-29 10:10:00,53.09,53.15,53.06,53.1,21889.0,41.2967,41.3434,41.2734,41.3045,21889.0
2016-08-29 10:15:00,53.11,53.12,53.01,53.09,22377.0,41.3123,41.32,41.2345,41.2967,22377.0
2016-08-29 10:20:00,53.09,53.11,53.02,53.03,32128.0,41.2967,41.3123,41.2422,41.25,32128.0
2016-08-29 10:25:00,53.03,53.26,53.03,53.26,27625.0,41.25,41.4289,41.25,41.4289,27625.0
2016-08-29 10:30:00,53.27,53.3,53.15,53.17,65333.0,41.4367,41.46,41.3434,41.3589,65333.0
2016-08-29 10:35:00,53.17,53.23,53.14,53.19,52599.0,41.3589,41.4056,41.3356,41.3745,52599.0
2016-08-29 10:40:00,53.17,53.28,53.12,53.27,39658.0,41.3589,41.4445,41.32,41.4367,39658.0
2016-08-29 10:45:00,53.26,53.31,53.26,53.27,32587.0,41.4289,41.4678,41.4289,41.4367,32587.0
2016-08-29 10:50:00,53.27,53.29,53.19,53.2,29191.0,41.4367,41.4523,41.3745,41.3823,29191.0
2016-08-29 10:55:00,53.2,53.28,53.17,53.27,27652.0,41.3823,41.4445,41.3589,41.4367,27652.0
2016-08-29 11:00:00,53.27,53.29,53.24,53.28,21070.0,41.4367,41.4523,41.4134,41.4445,21070.0
2016-08-29 11:05:00,53.28,53.3,53.22,53.27,45326.0,41.4445,41.46,41.3978,41.4367,45326.0
2016-08-29 11:10:00,53.28,53.3,53.19,53.2,28301.0,41.4445,41.46,41.3745,41.3823,28301.0
2016-08-29 11:15:00,53.2,53.28,53.19,53.28,54202.0,41.3823,41.4445,41.3745,41.4445,54202.0
2016-08-29 11:20:00,53.28,53.34,53.22,53.22,50667.0,41.4445,41.4912,41.3978,41.3978,50667.0
2016-08-29 11:25:00,53.23,53.3,53.19,53.3,23495.0,41.4056,41.46,41.3745,41.46,23495.0
2016-08-29 11:30:00,53.3,53.31,53.23,53.28,184786.0,41.46,41.4678,41.4056,41.4445,184786.0
2016-08-29 11:35:00,53.28,53.31,53.26,53.31,21940.0,41.4445,41.4678,41.4289,41.4678,21940.0
2016-08-29 11:40:00,53.32,53.4,53.31,53.38,18986.0,41.4756,41.5378,41.4678,41.5223,18986.0
2016-08-29 11:45:00,53.38,53.47,53.35,53.36,33250.0,41.5223,41.5923,41.4989,41.5067,33250.0
2016-08-29 11:50:00,53.37,53.42,53.33,53.34,27173.0,41.5145,41.5534,41.4834,41.4912,27173.0
2016-08-29 11:55:00,53.34,53.36,53.33,53.35,29194.0,41.4912,41.5067,41.4834,41.4989,29194.0
2016-08-29 12:00:00,53.36,53.44,53.35,53.4,51510.0,41.5067,41.5689,41.4989,41.5378,51510.0
2016-08-29 12:05:00,53.39,53.44,53.37,53.44,30954.0,41.5301,41.5689,41.5145,41.5689,30954.0
2016-08-29 12:10:00,53.44,53.51,53.44,53.5,25639.0,41.5689,41.6234,41.5689,41.6156,25639.0
2016-08-29 12:15:00,53.5,53.5,53.39,53.4,25567.0,41.6156,41.6156,41.5301,41.5378,25567.0
2016-08-29 12:20:00,53.4,53.42,53.36,53.4,44404.0,41.5378,41.5534,41.5067,41.5378,44404.0
2016-08-29 12:25:00,53.4,53.47,53.4,53.43,14399.0,41.5378,41.5923,41.5378,41.5612,14399.0
2016-08-29 12:30:00,53.44,53.46,53.41,53.41,31223.0,41.5689,41.5845,41.5456,41.5456,31223.0
2016-08-29 12:35:00,53.41,53.45,53.41,53.45,23273.0,41.5456,41.5767,41.5456,41.5767,23273.0
2016-08-29 12:40:00,53.45,53.5,53.44,53.5,29327.0,41.5767,41.6156,41.5689,41.6156,29327.0
2016-08-29 12:45:00,53.5,53.5,53.48,53.49,18445.0,41.6156,41.6156,41.6001,41.6078,18445.0
2016-08-29 12:50:00,53.48,53.48,53.44,53.44,55770.0,41.6001,41.6001,41.5689,41.5689,55770.0
2016-08-29 12:55:00,53.44,53.51,53.42,53.49,34613.0,41.5689,41.6234,41.5534,41.6078,34613.0
2016-08-29 13:00:00,53.48,53.49,53.42,53.42,22234.0,41.6001,41.6078,41.5534,41.5534,22234.0
2016-08-29 13:05:00,53.42,53.45,53.41,53.44,14344.0,41.5534,41.5767,41.5456,41.5689,14344.0
2016-08-29 13:10:00,53.44,53.44,53.4,53.42,13881.0,41.5689,41.5689,41.5378,41.5534,13881.0
2016-08-29 13:15:00,53.42,53.43,53.37,53.39,21903.0,41.5534,41.5612,41.5145,41.5301,21903.0
2016-08-29 13:20:00,53.39,53.39,53.33,53.36,121593.0,41.5301,41.5301,41.4834,41.5067,121593.0
2016-08-29 13:25:00,53.37,53.41,53.36,53.41,13564.0,41.5145,41.5456,41.5067,41.5456,13564.0
2016-08-29 13:30:00,53.41,53.45,53.4,53.43,20878.0,41.5456,41.5767,41.5378,41.5612,20878.0
2016-08-29 13:35:00,53.43,53.43,53.38,53.4,24763.0,41.5612,41.5612,41.5223,41.5378,24763.0
2016-08-29 13:40:00,53.41,53.44,53.4,53.4,15218.0,41.5456,41.5689,41.5378,41.5378,15218.0
2016-08-29 13:45:00,53.4,53.49,53.4,53.49,15095.0,41.5378,41.6078,41.5378,41.6078,15095.0
2016-08-29 13:50:00,53.48,53.5,53.39,53.41,58749.0,41.6001,41.6156,41.5301,41.5456,58749.0
2016-08-29 13:55:00,53.41,53.47,53.41,53.45,16955.0,41.5456,41.5923,41.5456,41.5767,16955.0
2016-08-29 14:00:00,53.45,53.49,53.44,53.47,19992.0,41.5767,41.6078,41.5689,41.5923,19992.0
2016-08-29 14:05:00,53.47,53.49,53.41,53.42,25575.0,41.5923,41.6078,41.5456,41.5534,25575.0
2016-08-29 14:10:00,53.42,53.42,53.41,53.41,9417.0,41.5534,41.5534,41.5456,41.5456,9417.0
2016-08-29 14:15:00,53.41,53.42,53.33,53.33,21871.0,41.5456,41.5534,41.4834,41.4834,21871.0
2016-08-29 14:20:00,53.33,53.36,53.33,53.34,30380.0,41.4834,41.5067,41.4834,41.4912,30380.0
2016-08-29 14:25:00,53.35,53.35,53.3,53.3,11881.0,41.4989,41.4989,41.46,41.46,11881.0
2016-08-29 14:30:00,53.31,53.37,53.3,53.3,35622.0,41.4678,41.5145,41.46,41.46,35622.0
2016-08-29 14:35:00,53.3,53.33,53.21,53.26,51947.0,41.46,41.4834,41.39,41.4289,51947.0
2016-08-29 14:40:00,53.27,53.27,53.19,53.2,34943.0,41.4367,41.4367,41.3745,41.3823,34943.0
2016-08-29 14:45:00,53.2,53.24,53.17,53.22,35576.0,41.3823,41.4134,41.3589,41.3978,35576.0
2016-08-29 14:50:00,53.22,53.25,53.2,53.21,19498.0,41.3978,41.4212,41.3823,41.39,19498.0
2016-08-29 14:55:00,53.2,53.22,53.17,53.19,26777.0,41.3823,41.3978,41.3589,41.3745,26777.0
2016-08-29 15:00:00,53.2,53.26,53.19,53.25,17644.0,41.3823,41.4289,41.3745,41.4212,17644.0
2016-08-29 15:05:00,53.26,53.26,53.2,53.2,22996.0,41.4289,41.4289,41.3823,41.3823,22996.0
2016-08-29 15:10:00,53.2,53.27,53.19,53.27,27634.0,41.3823,41.4367,41.3745,41.4367,27634.0
2016-08-29 15:15:00,53.27,53.27,53.2,53.21,35520.0,41.4367,41.4367,41.3823,41.39,35520.0
2016-08-29 15:20:00,53.2,53.22,53.14,53.15,53664.0,41.3823,41.3978,41.3356,41.3434,53664.0
2016-08-29 15:25:00,53.14,53.17,53.11,53.16,31290.0,41.3356,41.3589,41.3123,41.3511,31290.0
2016-08-29 15:30:00,53.16,53.18,53.13,53.16,50980.0,41.3511,41.3667,41.3278,41.3511,50980.0
2016-08-29 15:35:00,53.17,53.19,53.15,53.17,45457.0,41.3589,41.3745,41.3434,41.3589,45457.0
2016-08-29 15:40:00,53.16,53.21,53.15,53.18,57158.0,41.3511,41.39,41.3434,41.3667,57158.0
2016-08-29 15:45:00,53.18,53.19,53.14,53.15,58429.0,41.3667,41.3745,41.3356,41.3434,58429.0
2016-08-29 15:50:00,53.14,53.17,53.14,53.16,64802.0,41.3356,41.3589,41.3356,41.3511,64802.0
2016-08-29 15:55:00,53.16,53.17,53.09,53.15,304471.0,41.3511,41.3589,41.2967,41.3434,304471.0
2016-08-30 09:30:00,53.14,53.24,53.03,53.11,19145.0,41.3356,41.4134,41.25,41.3123,19145.0
2016-08-30 09:35:00,53.16,53.16,52.88,52.99,20668.0,41.3511,41.3511,41.1333,41.2189,20668.0
2016-08-30 09:40:00,53.0,53.0,52.89,52.95,21459.0,41.2267,41.2267,41.1411,41.1878,21459.0
2016-08-30 09:45:00,52.96,52.99,52.77,52.82,26243.0,41.1956,41.2189,41.0478,41.0867,26243.0
2016-08-30 09:50:00,52.82,52.9,52.75,52.87,17928.0,41.0867,41.1489,41.0322,41.1256,17928.0
2016-08-30 09:55:00,52.87,52.91,52.77,52.85,20219.0,41.1256,41.1567,41.0478,41.11,20219.0
2016-08-30 10:00:00,52.85,52.86,52.7,52.71,19960.0,41.11,41.1178,40.9933,41.0011,19960.0
2016-08-30 10:05:00,52.72,52.73,52.61,52.66,11094.0,41.0089,41.0167,40.9233,40.9622,11094.0
2016-08-30 10:10:00,52.66,52.75,52.66,52.74,21432.0,40.9622,41.0322,40.9622,41.0244,21432.0
2016-08-30 10:15:00,52.76,52.76,52.61,52.62,23659.0,41.04,41.04,40.9233,40.9311,23659.0
2016-08-30 10:20:00,52.63,52.72,52.61,52.71,14673.0,40.9389,41.0089,40.9233,41.0011,14673.0
2016-08-30 10:25:00,52.71,52.76,52.67,52.76,25075.0,41.0011,41.04,40.97,41.04,25075.0
2016-08-30 10:30:00,52.78,52.8,52.73,52.79,15259.0,41.0556,41.0711,41.0167,41.0633,15259.0
2016-08-30 10:35:00,52.8,52.87,52.8,52.84,27665.0,41.0711,41.1256,41.0711,41.1022,27665.0
2016-08-30 10:40:00,52.84,52.85,52.8,52.82,20442.0,41.1022,41.11,41.0711,41.0867,20442.0
2016-08-30 10:45:00,52.81,52.82,52.77,52.78,25336.0,41.0789,41.0867,41.0478,41.0556,25336.0
2016-08-30 10:50:00,52.77,52.81,52.75,52.8,31605.0,41.0478,41.0789,41.0322,41.0711,31605.0
2016-08-30 10:55:00,52.8,52.89,52.79,52.86,15451.0,41.0711,41.1411,41.0633,41.1178,15451.0
2016-08-30 11:00:00,52.85,52.93,52.84,52.93,8640.0,41.11,41.1722,41.1022,41.1722,8640.0
2016-08-30 11:05:00,52.93,52.94,52.87,52.87,9839.0,41.1722,41.18,41.1256,41.1256,9839.0
2016-08-30 11:10:00,52.87,52.91,52.87,52.88,13313.0,41.1256,41.1567,41.1256,41.1333,13313.0
2016-08-30 11:15:00,52.88,52.88,52.84,52.87,15195.0,41.1333,41.1333,41.1022,41.1256,15195.0
2016-08-30 11:20:00,52.88,52.88,52.78,52.81,13160.0,41.1333,41.1333,41.0556,41.0789,13160.0
2016-08-30 11:25:00,52.81,52.81,52.77,52.8,16868.0,41.0789,41.0789,41.0478,41.0711,16868.0
2016-08-30 11:30:00,52.8,52.8,52.77,52.79,4495.0,41.0711,41.0711,41.0478,41.0633,4495.0
2016-08-30 11:35:00,52.8,52.81,52.78,52.79,37828.0,41.0711,41.0789,41.0556,41.0633,37828.0
2016-08-30 11:40:00,52.8,52.81,52.78,52.78,52336.0,41.0711,41.0789,41.0556,41.0556,52336.0
2016-08-30 11:45:00,52.78,52.81,52.76,52.78,63163.0,41.0556,41.0789,41.04,41.0556,63163.0
2016-08-30 11:50:00,52.78,52.85,52.77,52.83,17759.0,41.0556,41.11,41.0478,41.0944,17759.0
2016-08-30 11:55:00,52.83,52.84,52.8,52.84,11935.0,41.0944,41.1022,41.0711,41.1022,11935.0
2016-08-30 12:00:00,52.84,52.86,52.83,52.84,17355.0,41.1022,41.1178,41.0944,41.1022,17355.0
2016-08-30 12:05:00,52.84,52.85,52.8,52.83,5716.0,41.1022,41.11,41.0711,41.0944,5716.0
2016-08-30 12:10:00,52.83,52.87,52.82,52.85,14279.0,41.0944,41.1256,41.0867,41.11,14279.0
2016-08-30 12:15:00,52.84,52.88,52.83,52.84,24202.0,41.1022,41.1333,41.0944,41.1022,24202.0
2016-08-30 12:20:00,52.84,52.87,52.83,52.83,9090.0,41.1022,41.1256,41.0944,41.0944,9090.0
2016-08-30 12:25:00,52.82,52.84,52.8,52.81,15935.0,41.0867,41.1022,41.0711,41.0789,15935.0
2016-08-30 12:30:00,52.82,52.83,52.79,52.8,13669.0,41.0867,41.0944,41.0633,41.0711,13669.0
2016-08-30 12:35:00,52.8,52.86,52.79,52.84,27381.0,41.0711,41.1178,41.0633,41.1022,27381.0
2016-08-30 12:40:00,52.83,52.84,52.83,52.84,2949.0,41.0944,41.1022,41.0944,41.1022,2949.0
2016-08-30 12:45:00,52.84,52.9,52.83,52.87,16034.0,41.1022,41.1489,41.0944,41.1256,16034.0
2016-08-30 12:50:00,52.86,52.86,52.82,52.82,4162.0,41.1178,41.1178,41.0867,41.0867,4162.0
2016-08-30 12:55:00,52.83,52.84,52.81,52.84,8154.0,41.0944,41.1022,41.0789,41.1022,8154.0
2016-08-30 13:00:00,52.84,52.86,52.78,52.8,48232.0,41.1022,41.1178,41.0556,41.0711,48232.0
2016-08-30 13:05:00,52.8,52.88,52.79,52.88,8400.0,41.0711,41.1333,41.0633,41.1333,8400.0
2016-08-30 13:10:00,52.88,52.89,52.87,52.89,4623.0,41.1333,41.1411,41.1256,41.1411,4623.0
2016-08-30 13:15:00,52.88,52.9,52.88,52.89,7456.0,41.1333,41.1489,41.1333,41.1411,7456.0
2016-08-30 13:20:00,52.89,52.9,52.88,52.9,4391.0,41.1411,41.1489,41.1333,41.1489,4391.0
2016-08-30 13:25:00,52.9,52.91,52.88,52.9,43204.0,41.1489,41.1567,41.1333,41.1489,43204.0
2016-08-30 13:30:00,52.9,52.92,52.89,52.91,24739.0,41.1489,41.1645,41.1411,41.1567,24739.0
2016-08-30 13:35:00,52.92,52.95,52.91,52.91,7753.0,41.1645,41.1878,41.1567,41.1567,7753.0
2016-08-30 13:40:00,52.92,52.92,52.87,52.87,34956.0,41.1645,41.1645,41.1256,41.1256,34956.0
2016-08-30 13:45:00,52.88,52.9,52.86,52.89,8845.0,41.1333,41.1489,41.1178,41.1411,8845.0
2016-08-30 13:50:00,52.88,52.93,52.88,52.93,6393.0,41.1333,41.1722,41.1333,41.1722,6393.0
2016-08-30 13:55:00,52.93,52.95,52.89,52.91,13602.0,41.1722,41.1878,41.1411,41.1567,13602.0
2016-08-30 14:00:00,52.91,52.91,52.84,52.85,17219.0,41.1567,41.1567,41.1022,41.11,17219.0
2016-08-30 14:05:00,52.85,52.85,52.83,52.84,10359.0,41.11,41.11,41.0944,41.1022,10359.0
2016-08-30 14:10:00,52.83,52.85,52.83,52.85,8633.0,41.0944,41.11,41.0944,41.11,8633.0
2016-08-30 14:15:00,52.86,52.86,52.81,52.82,21375.0,41.1178,41.1178,41.0789,41.0867,21375.0
2016-08-30 14:20:00,52.81,52.82,52.81,52.81,7693.0,41.0789,41.0867,41.0789,41.0789,7693.0
2016-08-30 14:25:00,52.82,52.84,52.81,52.83,9840.0,41.0867,41.1022,41.0789,41.0944,9840.0
2016-08-30 14:30:00,52.82,52.82,52.79,52.81,13691.0,41.0867,41.0867,41.0633,41.0789,13691.0
2016-08-30 14:35:00,52.81,52.86,52.8,52.85,33854.0,41.0789,41.1178,41.0711,41.11,33854.0
2016-08-30 14:40:00,52.85,52.87,52.84,52.85,31968.0,41.11,41.1256,41.1022,41.11,31968.0
2016-08-30 14:45:00,52.86,52.87,52.83,52.84,8002.0,41.1178,41.1256,41.0944,41.1022,8002.0
2016-08-30 14:50:00,52.84,52.89,52.84,52.89,8824.0,41.1022,41.1411,41.1022,41.1411,8824.0
2016-08-30 14:55:00,52.89,52.92,52.87,52.91,9244.0,41.1411,41.1645,41.1256,41.1567,9244.0
2016-08-30 15:00:00,52.92,52.92,52.89,52.91,9139.0,41.1645,41.1645,41.1411,41.1567,9139.0
2016-08-30 15:05:00,52.91,53.03,52.91,53.03,35255.0,41.1567,41.25,41.1567,41.25,35255.0
2016-08-30 15:10:00,53.02,53.11,53.02,53.11,33364.0,41.2422,41.3123,41.2422,41.3123,33364.0
2016-08-30 15:15:00,53.11,53.11,53.04,53.05,47719.0,41.3123,41.3123,41.2578,41.2656,47719.0
2016-08-30 15:20:00,53.05,53.05,53.0,53.04,26267.0,41.2656,41.2656,41.2267,41.2578,26267.0
2016-08-30 15:25:00,53.03,53.06,53.02,53.02,26609.0,41.25,41.2734,41.2422,41.2422,26609.0
2016-08-30 15:30:00,53.03,53.05,53.02,53.04,27082.0,41.25,41.2656,41.2422,41.2578,27082.0
2016-08-30 15:35:00,53.04,53.19,53.04,53.19,25540.0,41.2578,41.3745,41.2578,41.3745,25540.0
2016-08-30 15:40:00,53.19,53.2,53.15,53.15,35131.0,41.3745,41.3823,41.3434,41.3434,35131.0
2016-08-30 15:45:00,53.16,53.2,53.15,53.18,58305.0,41.3511,41.3823,41.3434,41.3667,58305.0
2016-08-30 15:50:00,53.18,53.19,53.11,53.11,68906.0,41.3667,41.3745,41.3123,41.3123,68906.0
2016-08-30 15:55:00,53.11,53.14,53.08,53.14,181979.0,41.3123,41.3356,41.2889,41.3356,181979.0
2016-08-31 09:30:00,53.15,53.24,52.77,52.89,20846.0,41.3434,41.4134,41.0478,41.1411,20846.0
2016-08-31 09:35:00,52.89,52.96,52.74,52.84,35159.0,41.1411,41.1956,41.0244,41.1022,35159.0
2016-08-31 09:40:00,52.89,52.96,52.82,52.94,13958.0,41.1411,41.1956,41.0867,41.18,13958.0
2016-08-31 09:45:00,52.91,52.94,52.8,52.91,19970.0,41.1567,41.18,41.0711,41.1567,19970.0
2016-08-31 09:50:00,52.91,52.97,52.84,52.96,21212.0,41.1567,41.2033,41.1022,41.1956,21212.0
2016-08-31 09:55:00,52.96,53.05,52.95,52.96,14301.0,41.1956,41.2656,41.1878,41.1956,14301.0
2016-08-31 10:00:00,53.0,53.09,52.96,53.07,13095.0,41.2267,41.2967,41.1956,41.2811,13095.0
2016-08-31 10:05:00,53.06,53.08,52.96,53.0,15275.0,41.2734,41.2889,41.1956,41.2267,15275.0
2016-08-31 10:10:00,53.0,53.04,52.89,52.89,22398.0,41.2267,41.2578,41.1411,41.1411,22398.0
2016-08-31 10:15:00,52.9,53.02,52.9,52.95,51002.0,41.1489,41.2422,41.1489,41.1878,51002.0
2016-08-31 10:20:00,52.94,53.0,52.94,53.0,46310.0,41.18,41.2267,41.18,41.2267,46310.0
2016-08-31 10:25:00,52.99,53.01,52.93,52.96,45987.0,41.2189,41.2345,41.1722,41.1956,45987.0
2016-08-31 10:30:00,52.97,53.01,52.93,52.95,30399.0,41.2033,41.2345,41.1722,41.1878,30399.0
2016-08-31 10:35:00,52.94,53.09,52.93,53.07,16167.0,41.18,41.2967,41.1722,41.2811,16167.0
2016-08-31 10:40:00,53.06,53.12,53.06,53.11,34765.0,41.2734,41.32,41.2734,41.3123,34765.0
2016-08-31 10:45:00,53.11,53.13,53.08,53.12,19333.0,41.3123,41.3278,41.2889,41.32,19333.0
2016-08-31 10:50:00,53.12,53.16,53.11,53.11,13867.0,41.32,41.3511,41.3123,41.3123,13867.0
2016-08-31 10:55:00,53.12,53.18,53.11,53.14,14792.0,41.32,41.3667,41.3123,41.3356,14792.0
2016-08-31 11:00:00,53.15,53.22,53.15,53.21,16587.0,41.3434,41.3978,41.3434,41.39,16587.0
2016-08-31 11:05:00,53.21,53.22,53.17,53.19,30732.0,41.39,41.3978,41.3589,41.3745,30732.0
2016-08-31 11:10:00,53.2,53.2,53.17,53.19,8567.0,41.3823,41.3823,41.3589,41.3745,8567.0
2016-08-31 11:15:00,53.19,53.19,53.06,53.07,15189.0,41.3745,41.3745,41.2734,41.2811,15189.0
2016-08-31 11:20:00,53.08,53.1,53.05,53.08,14752.0,41.2889,41.3045,41.2656,41.2889,14752.0
2016-08-31 11:25:00,53.07,53.09,53.05,53.06,10767.0,41.2811,41.2967,41.2656,41.2734,10767.0
2016-08-31 11:30:00,53.07,53.09,53.05,53.05,18195.0,41.2811,41.2967,41.2656,41.2656,18195.0
2016-08-31 11:35:00,53.06,53.13,53.04,53.11,9515.0,41.2734,41.3278,41.2578,41.3123,9515.0
2016-08-31 11:40:00,53.11,53.19,53.1,53.18,14429.0,41.3123,41.3745,41.3045,41.3667,14429.0
2016-08-31 11:45:00,53.18,53.24,53.17,53.21,14046.0,41.3667,41.4134,41.3589,41.39,14046.0
2016-08-31 11:50:00,53.21,53.26,53.2,53.23,15832.0,41.39,41.4289,41.3823,41.4056,15832.0
2016-08-31 11:55:00,53.23,53.24,53.19,53.2,37178.0,41.4056,41.4134,41.3745,41.3823,37178.0
2016-08-31 12:00:00,53.2,53.21,53.09,53.1,76713.0,41.3823,41.39,41.2967,41.3045,76713.0
2016-08-31 12:05:00,53.11,53.18,53.11,53.17,6771.0,41.3123,41.3667,41.3123,41.3589,6771.0
2016-08-31 12:10:00,53.17,53.17,53.1,53.11,8700.0,41.3589,41.3589,41.3045,41.3123,8700.0
2016-08-31 12:15:00,53.1,53.11,53.06,53.06,10125.0,41.3045,41.3123,41.2734,41.2734,10125.0
2016-08-31 12:20:00,53.06,53.07,53.03,53.04,13964.0,41.2734,41.2811,41.25,41.2578,13964.0
2016-08-31 12:25:00,53.04,53.04,53.02,53.04,6500.0,41.2578,41.2578,41.2422,41.2578,6500.0
2016-08-31 12:30:00,53.03,53.03,52.92,52.95,20036.0,41.25,41.25,41.1645,41.1878,20036.0
2016-08-31 12:35:00,52.96,53.01,52.95,52.97,27818.0,41.1956,41.2345,41.1878,41.2033,27818.0
2016-08-31 12:40:00,52.97,52.98,52.95,52.96,9075.0,41.2033,41.2111,41.1878,41.1956,9075.0
2016-08-31 12:45:00,52.96,53.0,52.95,52.97,9889.0,41.1956,41.2267,41.1878,41.2033,9889.0
2016-08-31 12:50:00,52.97,52.99,52.92,52.94,8821.0,41.2033,41.2189,41.1645,41.18,8821.0
2016-08-31 12:55:00,52.94,52.96,52.92,52.95,5847.0,41.18,41.1956,41.1645,41.1878,5847.0
2016-08-31 13:00:00,52.95,52.95,52.9,52.91,12341.0,41.1878,41.1878,41.1489,41.1567,12341.0
2016-08-31 13:05:00,52.91,52.93,52.88,52.88,14500.0,41.1567,41.1722,41.1333,41.1333,14500.0
2016-08-31 13:10:00,52.87,52.88,52.86,52.87,7400.0,41.1256,41.1333,41.1178,41.1256,7400.0
2016-08-31 13:15:00,52.87,52.88,52.81,52.81,17109.0,41.1256,41.1333,41.0789,41.0789,17109.0
2016-08-31 13:20:00,52.81,52.82,52.78,52.79,18115.0,41.0789,41.0867,41.0556,41.0633,18115.0
2016-08-31 13:25:00,52.79,52.88,52.79,52.85,29958.0,41.0633,41.1333,41.0633,41.11,29958.0
2016-08-31 13:30:00,52.86,52.88,52.86,52.87,9585.0,41.1178,41.1333,41.1178,41.1256,9585.0
2016-08-31 13:35:00,52.86,52.87,52.82,52.85,11905.0,41.1178,41.1256,41.0867,41.11,11905.0
2016-08-31 13:40:00,52.85,52.89,52.84,52.88,22396.0,41.11,41.1411,41.1022,41.1333,22396.0
2016-08-31 13:45:00,52.9,52.92,52.87,52.92,12017.0,41.1489,41.1645,41.1256,41.1645,12017.0
2016-08-31 13:50:00,52.92,52.97,52.91,52.96,14206.0,41.1645,41.2033,41.1567,41.1956,14206.0
2016-08-31 13:55:00,52.96,53.0,52.96,52.99,15106.0,41.1956,41.2267,41.1956,41.2189,15106.0
2016-08-31 14:00:00,52.99,53.04,52.96,53.04,23361.0,41.2189,41.2578,41.1956,41.2578,23361.0
2016-08-31 14:05:00,53.04,53.14,53.03,53.13,30648.0,41.2578,41.3356,41.25,41.3278,30648.0
2016-08-31 14:10:00,53.13,53.16,53.12,53.13,24494.0,41.3278,41.3511,41.32,41.3278,24494.0
2016-08-31 14:15:00,53.13,53.14,53.11,53.12,16990.0,41.3278,41.3356,41.3123,41.32,16990.0
2016-08-31 14:20:00,53.12,53.12,53.1,53.12,20884.0,41.32,41.32,41.3045,41.32,20884.0
2016-08-31 14:25:00,53.11,53.13,53.1,53.11,16728.0,41.3123,41.3278,41.3045,41.3123,16728.0
2016-08-31 14:30:00,53.11,53.13,53.1,53.13,33063.0,41.3123,41.3278,41.3045,41.3278,33063.0
2016-08-31 14:35:00,53.13,53.14,53.09,53.09,30087.0,41.3278,41.3356,41.2967,41.2967,30087.0
2016-08-31 14:40:00,53.09,53.1,53.07,53.07,13351.0,41.2967,41.3045,41.2811,41.2811,13351.0
2016-08-31 14:45:00,53.07,53.09,53.06,53.08,17548.0,41.2811,41.2967,41.2734,41.2889,17548.0
2016-08-31 14:50:00,53.08,53.1,53.07,53.08,19866.0,41.2889,41.3045,41.2811,41.2889,19866.0
2016-08-31 14:55:00,53.09,53.16,53.08,53.15,19591.0,41.2967,41.3511,41.2889,41.3434,19591.0
2016-08-31 15:00:00,53.13,53.21,53.13,53.2,23118.0,41.3278,41.39,41.3278,41.3823,23118.0
2016-08-31 15:05:00,53.21,53.21,53.18,53.18,15543.0,41.39,41.39,41.3667,41.3667,15543.0
2016-08-31 15:10:00,53.18,53.23,53.18,53.22,13987.0,41.3667,41.4056,41.3667,41.3978,13987.0
2016-08-31 15:15:00,53.22,53.23,53.19,53.21,33515.0,41.3978,41.4056,41.3745,41.39,33515.0
2016-08-31 15:20:00,53.21,53.25,53.19,53.24,38925.0,41.39,41.4212,41.3745,41.4134,38925.0
2016-08-31 15:25:00,53.25,53.35,53.24,53.31,36587.0,41.4212,41.4989,41.4134,41.4678,36587.0
2016-08-31 15:30:00,53.3,53.32,53.27,53.3,38871.0,41.46,41.4756,41.4367,41.46,38871.0
2016-08-31 15:35:00,53.3,53.33,53.29,53.32,34908.0,41.46,41.4834,41.4523,41.4756,34908.0
2016-08-31 15:40:00,53.31,53.34,53.3,53.3,88008.0,41.4678,41.4912,41.46,41.46,88008.0
2016-08-31 15:45:00,53.3,53.3,53.06,53.08,113277.0,41.46,41.46,41.2734,41.2889,113277.0
2016-08-31 15:50:00,53.08,53.13,53.07,53.08,78455.0,41.2889,41.3278,41.2811,41.2889,78455.0
2016-08-31 15:55:00,53.08,53.17,53.08,53.11,248152.0,41.2889,41.3589,41.2889,41.3123,248152.0
2016-09-01 09:30:00,53.14,53.2,53.02,53.14,25266.0,41.3356,41.3823,41.2422,41.3356,25266.0
2016-09-01 09:35:00,53.16,53.27,53.12,53.25,14069.0,41.3511,41.4367,41.32,41.4212,14069.0
2016-09-01 09:40:00,53.26,53.26,53.14,53.15,8756.0,41.4289,41.4289,41.3356,41.3434,8756.0
2016-09-01 09:45:00,53.12,53.14,53.0,53.08,14308.0,41.32,41.3356,41.2267,41.2889,14308.0
2016-09-01 09:50:00,53.07,53.07,52.82,52.92,14447.0,41.2811,41.2811,41.0867,41.1645,14447.0
2016-09-01 09:55:00,52.93,52.97,52.9,52.96,13074.0,41.1722,41.2033,41.1489,41.1956,13074.0
2016-09-01 10:00:00,52.94,53.09,52.89,53.05,16160.0,41.18,41.2967,41.1411,41.2656,16160.0
2016-09-01 10:05:00,53.08,53.11,53.04,53.11,25775.0,41.2889,41.3123,41.2578,41.3123,25775.0
2016-09-01 10:10:00,53.12,53.15,53.07,53.15,39090.0,41.32,41.3434,41.2811,41.3434,39090.0
2016-09-01 10:15:00,53.15,53.15,53.06,53.09,25184.0,41.3434,41.3434,41.2734,41.2967,25184.0
2016-09-01 10:20:00,53.08,53.1,53.04,53.08,22026.0,41.2889,41.3045,41.2578,41.2889,22026.0
2016-09-01 10:25:00,53.08,53.09,52.97,52.99,22454.0,41.2889,41.2967,41.2033,41.2189,22454.0
2016-09-01 10:30:00,52.99,52.99,52.73,52.73,19034.0,41.2189,41.2189,41.0167,41.0167,19034.0
2016-09-01 10:35:00,52.74,52.77,52.72,52.74,9935.0,41.0244,41.0478,41.0089,41.0244,9935.0
2016-09-01 10:40:00,52.73,52.73,52.65,52.67,15717.0,41.0167,41.0167,40.9544,40.97,15717.0
2016-09-01 10:45:00,52.66,52.75,52.66,52.71,12187.0,40.9622,41.0322,40.9622,41.0011,12187.0
2016-09-01 10:50:00,52.71,52.78,52.7,52.73,15444.0,41.0011,41.0556,40.9933,41.0167,15444.0
2016-09-01 10:55:00,52.73,52.78,52.72,52.73,15743.0,41.0167,41.0556,41.0089,41.0167,15743.0
2016-09-01 11:00:00,52.74,52.75,52.65,52.7,14374.0,41.0244,41.0322,40.9544,40.9933,14374.0
2016-09-01 11:05:00,52.71,52.71,52.65,52.65,9018.0,41.0011,41.0011,40.9544,40.9544,9018.0
2016-09-01 11:10:00,52.66,52.66,52.61,52.63,12871.0,40.9622,40.9622,40.9233,40.9389,12871.0
2016-09-01 11:15:00,52.64,52.7,52.63,52.7,9198.0,40.9467,40.9933,40.9389,40.9933,9198.0
2016-09-01 11:20:00,52.7,52.8,52.7,52.77,12416.0,40.9933,41.0711,40.9933,41.0478,12416.0
2016-09-01 11:25:00,52.78,52.8,52.73,52.73,10429.0,41.0556,41.0711,41.0167,41.0167,10429.0
2016-09-01 11:30:00,52.73,52.74,52.7,52.72,31492.0,41.0167,41.0244,40.9933,41.0089,31492.0
2016-09-01 11:35:00,52.72,52.73,52.67,52.68,7387.0,41.0089,41.0167,40.97,40.9778,7387.0
2016-09-01 11:40:00,52.67,52.69,52.66,52.67,13199.0,40.97,40.9855,40.9622,40.97,13199.0
2016-09-01 11:45:00,52.67,52.69,52.64,52.64,8200.0,40.97,40.9855,40.9467,40.9467,8200.0
2016-09-01 11:50:00,52.63,52.63,52.58,52.58,16575.0,40.9389,40.9389,40.9,40.9,16575.0
2016-09-01 11:55:00,52.59,52.71,52.59,52.7,29477.0,40.9078,41.0011,40.9078,40.9933,29477.0
2016-09-01 12:00:00,52.69,52.73,52.69,52.71,9044.0,40.9855,41.0167,40.9855,41.0011,9044.0
2016-09-01 12:05:00,52.71,52.8,52.71,52.78,26309.0,41.0011,41.0711,41.0011,41.0556,26309.0
2016-09-01 12:10:00,52.77,52.8,52.75,52.79,43320.0,41.0478,41.0711,41.0322,41.0633,43320.0
2016-09-01 12:15:00,52.8,52.84,52.8,52.8,9025.0,41.0711,41.1022,41.0711,41.0711,9025.0
2016-09-01 12:20:00,52.8,52.9,52.8,52.9,33101.0,41.0711,41.1489,41.0711,41.1489,33101.0
2016-09-01 12:25:00,52.9,52.97,52.9,52.94,18968.0,41.1489,41.2033,41.1489,41.18,18968.0
2016-09-01 12:30:00,52.95,53.0,52.95,52.99,6805.0,41.1878,41.2267,41.1878,41.2189,6805.0
2016-09-01 12:35:00,52.99,53.03,52.99,53.01,14331.0,41.2189,41.25,41.2189,41.2345,14331.0
2016-09-01 12:40:00,53.0,53.04,53.0,53.01,11900.0,41.2267,41.2578,41.2267,41.2345,11900.0
2016-09-01 12:45:00,53.01,53.01,52.98,52.98,10260.0,41.2345,41.2345,41.2111,41.2111,10260.0
2016-09-01 12:50:00,52.98,53.0,52.96,52.96,12483.0,41.2111,41.2267,41.1956,41.1956,12483.0
2016-09-01 12:55:00,52.96,52.96,52.94,52.94,16142.0,41.1956,41.1956,41.18,41.18,16142.0
2016-09-01 13:00:00,52.95,52.96,52.93,52.95,10223.0,41.1878,41.1956,41.1722,41.1878,10223.0
2016-09-01 13:05:00,52.95,52.95,52.93,52.94,4934.0,41.1878,41.1878,41.1722,41.18,4934.0
2016-09-01 13:10:00,52.93,52.93,52.87,52.9,8055.0,41.1722,41.1722,41.1256,41.1489,8055.0
2016-09-01 13:15:00,52.9,52.91,52.88,52.91,9324.0,41.1489,41.1567,41.1333,41.1567,9324.0
2016-09-01 13:20:00,52.92,52.97,52.92,52.96,6344.0,41.1645,41.2033,41.1645,41.1956,6344.0
2016-09-01 13:25:00,52.96,52.98,52.95,52.98,4959.0,41.1956,41.2111,41.1878,41.2111,4959.0
2016-09-01 13:30:00,52.98,52.99,52.97,52.99,7004.0,41.2111,41.2189,41.2033,41.2189,7004.0
2016-09-01 13:35:00,52.98,53.02,52.97,52.97,33737.0,41.2111,41.2422,41.2033,41.2033,33737.0
2016-09-01 13:40:00,52.97,52.98,52.96,52.97,10498.0,41.2033,41.2111,41.1956,41.2033,10498.0
2016-09-01 13:45:00,52.97,52.98,52.97,52.97,2000.0,41.2033,41.2111,41.2033,41.2033,2000.0
2016-09-01 13:50:00,52.98,53.0,52.89,52.9,23018.0,41.2111,41.2267,41.1411,41.1489,23018.0
2016-09-01 13:55:00,52.9,52.92,52.9,52.91,4617.0,41.1489,41.1645,41.1489,41.1567,4617.0
2016-09-01 14:00:00,52.91,52.92,52.81,52.81,18420.0,41.1567,41.1645,41.0789,41.0789,18420.0
2016-09-01 14:05:00,52.81,52.82,52.77,52.78,7511.0,41.0789,41.0867,41.0478,41.0556,7511.0
2016-09-01 14:10:00,52.78,52.78,52.74,52.74,7347.0,41.0556,41.0556,41.0244,41.0244,7347.0
2016-09-01 14:15:00,52.74,52.78,52.74,52.77,13075.0,41.0244,41.0556,41.0244,41.0478,13075.0
2016-09-01 14:20:00,52.76,52.77,52.72,52.72,9791.0,41.04,41.0478,41.0089,41.0089,9791.0
2016-09-01 14:25:00,52.72,52.78,52.71,52.77,11948.0,41.0089,41.0556,41.0011,41.0478,11948.0
2016-09-01 14:30:00,52.76,52.78,52.75,52.75,8479.0,41.04,41.0556,41.0322,41.0322,8479.0
2016-09-01 14:35:00,52.75,52.81,52.74,52.81,18587.0,41.0322,41.0789,41.0244,41.0789,18587.0
2016-09-01 14:40:00,52.8,52.86,52.8,52.81,26105.0,41.0711,41.1178,41.0711,41.0789,26105.0
2016-09-01 14:45:00,52.82,52.88,52.81,52.84,9282.0,41.0867,41.1333,41.0789,41.1022,9282.0
2016-09-01 14:50:00,52.84,52.87,52.83,52.86,17636.0,41.1022,41.1256,41.0944,41.1178,17636.0
2016-09-01 14:55:00,52.87,52.87,52.84,52.85,10070.0,41.1256,41.1256,41.1022,41.11,10070.0
2016-09-01 15:00:00,52.86,52.86,52.79,52.8,13882.0,41.1178,41.1178,41.0633,41.0711,13882.0
2016-09-01 15:05:00,52.79,52.79,52.74,52.77,19753.0,41.0633,41.0633,41.0244,41.0478,19753.0
2016-09-01 15:10:00,52.77,52.8,52.76,52.8,10006.0,41.0478,41.0711,41.04,41.0711,10006.0
2016-09-01 15:15:00,52.79,52.82,52.78,52.81,13444.0,41.0633,41.0867,41.0556,41.0789,13444.0
2016-09-01 15:20:00,52.82,52.86,52.82,52.84,11337.0,41.0867,41.1178,41.0867,41.1022,11337.0
2016-09-01 15:25:00,52.83,52.86,52.81,52.82,14392.0,41.0944,41.1178,41.0789,41.0867,14392.0
2016-09-01 15:30:00,52.82,52.84,52.81,52.83,15696.0,41.0867,41.1022,41.0789,41.0944,15696.0
2016-09-01 15:35:00,52.83,52.84,52.82,52.83,17718.0,41.0944,41.1022,41.0867,41.0944,17718.0
2016-09-01 15:40:00,52.84,52.87,52.82,52.86,35095.0,41.1022,41.1256,41.0867,41.1178,35095.0
2016-09-01 15:45:00,52.86,52.94,52.86,52.92,40540.0,41.1178,41.18,41.1178,41.1645,40540.0
2016-09-01 15:50:00,52.92,52.98,52.92,52.97,70322.0,41.1645,41.2111,41.1645,41.2033,70322.0
2016-09-01 15:55:00,52.97,53.03,52.97,53.01,165422.0,41.2033,41.25,41.2033,41.2345,165422.0
2016-09-02 09:30:00,53.33,53.89,53.24,53.84,41010.0,41.4834,41.919,41.4134,41.8801,41010.0
2016-09-02 09:35:00,53.8,54.09,53.79,54.09,37966.0,41.849,42.0746,41.8412,42.0746,37966.0
2016-09-02 09:40:00,54.12,54.22,54.07,54.17,27464.0,42.0979,42.1757,42.059,42.1368,27464.0
2016-09-02 09:45:00,54.2,54.56,54.2,54.53,57797.0,42.1601,42.4401,42.1601,42.4168,57797.0
2016-09-02 09:50:00,54.53,54.54,54.34,54.52,28748.0,42.4168,42.4246,42.269,42.409,28748.0
2016-09-02 09:55:00,54.51,54.51,54.22,54.22,61833.0,42.4013,42.4013,42.1757,42.1757,61833.0
2016-09-02 10:00:00,54.27,54.36,54.18,54.22,44219.0,42.2146,42.2846,42.1446,42.1757,44219.0
2016-09-02 10:05:00,54.21,54.23,54.06,54.06,53469.0,42.1679,42.1835,42.0512,42.0512,53469.0
2016-09-02 10:10:00,54.07,54.09,53.88,53.97,30949.0,42.059,42.0746,41.9112,41.9812,30949.0
2016-09-02 10:15:00,53.93,53.96,53.84,53.92,10358.0,41.9501,41.9734,41.8801,41.9423,10358.0
2016-09-02 10:20:00,53.92,54.0,53.92,53.98,22154.0,41.9423,42.0045,41.9423,41.989,22154.0
2016-09-02 10:25:00,53.99,54.02,53.84,53.86,29386.0,41.9968,42.0201,41.8801,41.8956,29386.0
2016-09-02 10:30:00,53.86,53.9,53.83,53.86,26153.0,41.8956,41.9268,41.8723,41.8956,26153.0
2016-09-02 10:35:00,53.86,53.86,53.75,53.84,69998.0,41.8956,41.8956,41.8101,41.8801,69998.0
2016-09-02 10:40:00,53.84,53.85,53.71,53.71,16574.0,41.8801,41.8879,41.779,41.779,16574.0
2016-09-02 10:45:00,53.72,53.88,53.72,53.87,18669.0,41.7867,41.9112,41.7867,41.9034,18669.0
2016-09-02 10:50:00,53.88,53.95,53.86,53.95,18965.0,41.9112,41.9657,41.8956,41.9657,18965.0
2016-09-02 10:55:00,53.95,53.98,53.8,53.8,29607.0,41.9657,41.989,41.849,41.849,29607.0
2016-09-02 11:00:00,53.79,53.89,53.79,53.87,20465.0,41.8412,41.919,41.8412,41.9034,20465.0
2016-09-02 11:05:00,53.86,53.93,53.83,53.83,39854.0,41.8956,41.9501,41.8723,41.8723,39854.0
2016-09-02 11:10:00,53.84,53.89,53.81,53.82,30817.0,41.8801,41.919,41.8568,41.8645,30817.0
2016-09-02 11:15:00,53.82,53.87,53.8,53.86,16586.0,41.8645,41.9034,41.849,41.8956,16586.0
2016-09-02 11:20:00,53.88,53.89,53.79,53.81,43953.0,41.9112,41.919,41.8412,41.8568,43953.0
2016-09-02 11:25:00,53.83,53.83,53.73,53.79,39550.0,41.8723,41.8723,41.7945,41.8412,39550.0
2016-09-02 11:30:00,53.79,53.79,53.73,53.78,16536.0,41.8412,41.8412,41.7945,41.8334,16536.0
2016-09-02 11:35:00,53.78,53.82,53.75,53.75,11925.0,41.8334,41.8645,41.8101,41.8101,11925.0
2016-09-02 11:40:00,53.75,53.8,53.7,53.79,11548.0,41.8101,41.849,41.7712,41.8412,11548.0
2016-09-02 11:45:00,53.79,53.85,53.79,53.83,9427.0,41.8412,41.8879,41.8412,41.8723,9427.0
2016-09-02 11:50:00,53.83,53.87,53.82,53.87,9609.0,41.8723,41.9034,41.8645,41.9034,9609.0
2016-09-02 11:55:00,53.87,53.9,53.85,53.85,8126.0,41.9034,41.9268,41.8879,41.8879,8126.0
2016-09-02 12:00:00,53.86,53.87,53.78,53.8,11590.0,41.8956,41.9034,41.8334,41.849,11590.0
2016-09-02 12:05:00,53.81,53.86,53.8,53.83,20329.0,41.8568,41.8956,41.849,41.8723,20329.0
2016-09-02 12:10:00,53.82,53.87,53.82,53.86,8312.0,41.8645,41.9034,41.8645,41.8956,8312.0
2016-09-02 12:15:00,53.87,53.87,53.79,53.79,6316.0,41.9034,41.9034,41.8412,41.8412,6316.0
2016-09-02 12:20:00,53.8,53.81,53.78,53.8,25098.0,41.849,41.8568,41.8334,41.849,25098.0
2016-09-02 12:25:00,53.8,53.91,53.79,53.9,68311.0,41.849,41.9345,41.8412,41.9268,68311.0
2016-09-02 12:30:00,53.89,53.9,53.78,53.78,24917.0,41.919,41.9268,41.8334,41.8334,24917.0
2016-09-02 12:35:00,53.79,53.82,53.78,53.8,15389.0,41.8412,41.8645,41.8334,41.849,15389.0
2016-09-02 12:40:00,53.8,53.8,53.74,53.76,18058.0,41.849,41.849,41.8023,41.8179,18058.0
2016-09-02 12:45:00,53.76,53.76,53.73,53.75,5359.0,41.8179,41.8179,41.7945,41.8101,5359.0
2016-09-02 12:50:00,53.76,53.84,53.76,53.84,13529.0,41.8179,41.8801,41.8179,41.8801,13529.0
2016-09-02 12:55:00,53.84,53.88,53.84,53.87,17370.0,41.8801,41.9112,41.8801,41.9034,17370.0
2016-09-02 13:00:00,53.86,53.86,53.79,53.81,9945.0,41.8956,41.8956,41.8412,41.8568,9945.0
2016-09-02 13:05:00,53.81,53.82,53.76,53.76,9936.0,41.8568,41.8645,41.8179,41.8179,9936.0
2016-09-02 13:10:00,53.77,53.8,53.76,53.79,11571.0,41.8256,41.849,41.8179,41.8412,11571.0
2016-09-02 13:15:00,53.79,53.8,53.78,53.79,3998.0,41.8412,41.849,41.8334,41.8412,3998.0
2016-09-02 13:20:00,53.78,53.79,53.77,53.77,13430.0,41.8334,41.8412,41.8256,41.8256,13430.0
2016-09-02 13:25:00,53.77,53.8,53.76,53.79,9720.0,41.8256,41.849,41.8179,41.8412,9720.0
2016-09-02 13:30:00,53.79,53.8,53.69,53.69,9964.0,41.8412,41.849,41.7634,41.7634,9964.0
2016-09-02 13:35:00,53.7,53.71,53.68,53.68,14293.0,41.7712,41.779,41.7556,41.7556,14293.0
2016-09-02 13:40:00,53.69,53.7,53.66,53.68,19678.0,41.7634,41.7712,41.7401,41.7556,19678.0
2016-09-02 13:45:00,53.68,53.73,53.68,53.73,40377.0,41.7556,41.7945,41.7556,41.7945,40377.0
2016-09-02 13:50:00,53.73,53.74,53.68,53.69,27891.0,41.7945,41.8023,41.7556,41.7634,27891.0
2016-09-02 13:55:00,53.69,53.71,53.68,53.7,26070.0,41.7634,41.779,41.7556,41.7712,26070.0
2016-09-02 14:00:00,53.69,53.71,53.67,53.68,25433.0,41.7634,41.779,41.7479,41.7556,25433.0
2016-09-02 14:05:00,53.67,53.71,53.67,53.69,63425.0,41.7479,41.779,41.7479,41.7634,63425.0
2016-09-02 14:10:00,53.7,53.7,53.67,53.69,28176.0,41.7712,41.7712,41.7479,41.7634,28176.0
2016-09-02 14:15:00,53.69,53.79,53.68,53.79,37588.0,41.7634,41.8412,41.7556,41.8412,37588.0
2016-09-02 14:20:00,53.8,53.8,53.76,53.8,7579.0,41.849,41.849,41.8179,41.849,7579.0
2016-09-02 14:25:00,53.8,53.87,53.8,53.87,16769.0,41.849,41.9034,41.849,41.9034,16769.0
2016-09-02 14:30:00,53.86,53.91,53.86,53.9,17029.0,41.8956,41.9345,41.8956,41.9268,17029.0
2016-09-02 14:35:00,53.9,53.96,53.88,53.96,25066.0,41.9268,41.9734,41.9112,41.9734,25066.0
2016-09-02 14:40:00,53.96,53.99,53.95,53.97,18522.0,41.9734,41.9968,41.9657,41.9812,18522.0
2016-09-02 14:45:00,53.97,53.97,53.91,53.95,12929.0,41.9812,41.9812,41.9345,41.9657,12929.0
2016-09-02 14:50:00,53.95,53.99,53.94,53.99,11678.0,41.9657,41.9968,41.9579,41.9968,11678.0
2016-09-02 14:55:00,53.98,54.0,53.97,53.99,19987.0,41.989,42.0045,41.9812,41.9968,19987.0
2016-09-02 15:00:00,53.99,54.0,53.96,53.97,12844.0,41.9968,42.0045,41.9734,41.9812,12844.0
2016-09-02 15:05:00,53.97,54.0,53.96,53.98,12063.0,41.9812,42.0045,41.9734,41.989,12063.0
2016-09-02 15:10:00,53.98,54.0,53.97,53.99,34650.0,41.989,42.0045,41.9812,41.9968,34650.0
2016-09-02 15:15:00,53.99,54.03,53.96,54.03,16427.0,41.9968,42.0279,41.9734,42.0279,16427.0
2016-09-02 15:20:00,54.03,54.03,53.89,53.89,30540.0,42.0279,42.0279,41.919,41.919,30540.0
2016-09-02 15:25:00,53.89,53.9,53.84,53.85,30594.0,41.919,41.9268,41.8801,41.8879,30594.0
2016-09-02 15:30:00,53.86,53.96,53.85,53.93,27849.0,41.8956,41.9734,41.8879,41.9501,27849.0
2016-09-02 15:35:00,53.94,53.96,53.92,53.93,17138.0,41.9579,41.9734,41.9423,41.9501,17138.0
2016-09-02 15:40:00,53.93,53.98,53.93,53.94,22476.0,41.9501,41.989,41.9501,41.9579,22476.0
2016-09-02 15:45:00,53.93,53.96,53.91,53.93,34692.0,41.9501,41.9734,41.9345,41.9501,34692.0
2016-09-02 15:50:00,53.93,53.96,53.91,53.96,46012.0,41.9501,41.9734,41.9345,41.9734,46012.0
2016-09-02 15:55:00,53.96,53.99,53.95,53.97,94010.0,41.9734,41.9968,41.9657,41.9812,94010.0
2016-09-06 09:30:00,54.26,54.51,54.26,54.36,37773.0,42.2068,42.4013,42.2068,42.2846,37773.0
2016-09-06 09:35:00,54.38,54.38,53.88,54.17,43377.0,42.3001,42.3001,41.9112,42.1368,43377.0
2016-09-06 09:40:00,54.17,54.27,54.03,54.03,35449.0,42.1368,42.2146,42.0279,42.0279,35449.0
2016-09-06 09:45:00,54.07,54.14,54.0,54.1,14897.0,42.059,42.1134,42.0045,42.0823,14897.0
2016-09-06 09:50:00,54.07,54.07,53.92,53.96,30502.0,42.059,42.059,41.9423,41.9734,30502.0
2016-09-06 09:55:00,53.97,54.05,53.93,53.94,32540.0,41.9812,42.0434,41.9501,41.9579,32540.0
2016-09-06 10:00:00,53.93,54.11,53.91,54.08,39540.0,41.9501,42.0901,41.9345,42.0668,39540.0
2016-09-06 10:05:00,54.1,54.11,53.86,54.04,15145.0,42.0823,42.0901,41.8956,42.0357,15145.0
2016-09-06 10:10:00,54.02,54.05,53.85,53.86,10684.0,42.0201,42.0434,41.8879,41.8956,10684.0
2016-09-06 10:15:00,53.87,53.91,53.85,53.86,22691.0,41.9034,41.9345,41.8879,41.8956,22691.0
2016-09-06 10:20:00,53.87,54.09,53.85,54.02,34469.0,41.9034,42.0746,41.8879,42.0201,34469.0
2016-09-06 10:25:00,54.03,54.08,54.0,54.05,16629.0,42.0279,42.0668,42.0045,42.0434,16629.0
2016-09-06 10:30:00,54.03,54.11,54.02,54.02,26559.0,42.0279,42.0901,42.0201,42.0201,26559.0
2016-09-06 10:35:00,54.01,54.06,54.01,54.02,41119.0,42.0123,42.0512,42.0123,42.0201,41119.0
2016-09-06 10:40:00,54.02,54.05,53.99,54.04,9750.0,42.0201,42.0434,41.9968,42.0357,9750.0
2016-09-06 10:45:00,54.04,54.05,53.97,53.98,9626.0,42.0357,42.0434,41.9812,41.989,9626.0
2016-09-06 10:50:00,53.98,54.0,53.95,53.99,9375.0,41.989,42.0045,41.9657,41.9968,9375.0
2016-09-06 10:55:00,54.0,54.0,53.96,53.96,10635.0,42.0045,42.0045,41.9734,41.9734,10635.0
2016-09-06 11:00:00,53.96,53.99,53.94,53.98,11269.0,41.9734,41.9968,41.9579,41.989,11269.0
2016-09-06 11:05:00,53.98,53.99,53.86,53.87,19605.0,41.989,41.9968,41.8956,41.9034,19605.0
2016-09-06 11:10:00,53.88,53.91,53.87,53.88,30782.0,41.9112,41.9345,41.9034,41.9112,30782.0
2016-09-06 11:15:00,53.89,53.9,53.87,53.89,33917.0,41.919,41.9268,41.9034,41.919,33917.0
2016-09-06 11:20:00,53.9,53.9,53.84,53.85,24206.0,41.9268,41.9268,41.8801,41.8879,24206.0
2016-09-06 11:25:00,53.85,53.86,53.83,53.83,13211.0,41.8879,41.8956,41.8723,41.8723,13211.0
2016-09-06 11:30:00,53.83,53.86,53.8,53.83,11705.0,41.8723,41.8956,41.849,41.8723,11705.0
2016-09-06 11:35:00,53.84,53.86,53.83,53.84,10701.0,41.8801,41.8956,41.8723,41.8801,10701.0
2016-09-06 11:40:00,53.84,53.86,53.82,53.84,15821.0,41.8801,41.8956,41.8645,41.8801,15821.0
2016-09-06 11:45:00,53.84,53.87,53.82,53.85,34433.0,41.8801,41.9034,41.8645,41.8879,34433.0
2016-09-06 11:50:00,53.85,53.87,53.83,53.85,15906.0,41.8879,41.9034,41.8723,41.8879,15906.0
2016-09-06 11:55:00,53.86,53.86,53.82,53.83,8547.0,41.8956,41.8956,41.8645,41.8723,8547.0
2016-09-06 12:00:00,53.84,53.86,53.83,53.86,6795.0,41.8801,41.8956,41.8723,41.8956,6795.0
2016-09-06 12:05:00,53.86,53.87,53.84,53.86,6374.0,41.8956,41.9034,41.8801,41.8956,6374.0
2016-09-06 12:10:00,53.87,53.9,53.86,53.9,5387.0,41.9034,41.9268,41.8956,41.9268,5387.0
2016-09-06 12:15:00,53.9,53.9,53.88,53.9,3773.0,41.9268,41.9268,41.9112,41.9268,3773.0
2016-09-06 12:20:00,53.9,53.94,53.9,53.94,6994.0,41.9268,41.9579,41.9268,41.9579,6994.0
2016-09-06 12:25:00,53.94,53.96,53.91,53.92,11173.0,41.9579,41.9734,41.9345,41.9423,11173.0
2016-09-06 12:30:00,53.93,53.96,53.91,53.95,13924.0,41.9501,41.9734,41.9345,41.9657,13924.0
2016-09-06 12:35:00,53.95,53.96,53.94,53.95,14983.0,41.9657,41.9734,41.9579,41.9657,14983.0
2016-09-06 12:40:00,53.95,53.96,53.93,53.93,23632.0,41.9657,41.9734,41.9501,41.9501,23632.0
2016-09-06 12:45:00,53.94,53.96,53.94,53.95,9656.0,41.9579,41.9734,41.9579,41.9657,9656.0
2016-09-06 12:50:00,53.95,53.96,53.94,53.94,12725.0,41.9657,41.9734,41.9579,41.9579,12725.0
2016-09-06 12:55:00,53.95,53.95,53.94,53.95,5949.0,41.9657,41.9657,41.9579,41.9657,5949.0
2016-09-06 13:00:00,53.95,53.95,53.92,53.95,17710.0,41.9657,41.9657,41.9423,41.9657,17710.0
2016-09-06 13:05:00,53.96,53.96,53.95,53.96,15069.0,41.9734,41.9734,41.9657,41.9734,15069.0
2016-09-06 13:10:00,53.96,53.96,53.95,53.96,11350.0,41.9734,41.9734,41.9657,41.9734,11350.0
2016-09-06 13:15:00,53.96,53.96,53.95,53.95,16661.0,41.9734,41.9734,41.9657,41.9657,16661.0
2016-09-06 13:20:00,53.96,53.96,53.95,53.96,10963.0,41.9734,41.9734,41.9657,41.9734,10963.0
2016-09-06 13:25:00,53.96,53.96,53.95,53.96,8380.0,41.9734,41.9734,41.9657,41.9734,8380.0
2016-09-06 13:30:00,53.96,53.96,53.94,53.95,19107.0,41.9734,41.9734,41.9579,41.9657,19107.0
2016-09-06 13:35:00,53.94,53.95,53.94,53.94,14644.0,41.9579,41.9657,41.9579,41.9579,14644.0
2016-09-06 13:40:00,53.95,53.95,53.94,53.95,11998.0,41.9657,41.9657,41.9579,41.9657,11998.0
2016-09-06 13:45:00,53.95,53.95,53.94,53.95,7346.0,41.9657,41.9657,41.9579,41.9657,7346.0
2016-09-06 13:50:00,53.95,53.95,53.94,53.94,12607.0,41.9657,41.9657,41.9579,41.9579,12607.0
2016-09-06 13:55:00,53.95,53.95,53.94,53.95,4466.0,41.9657,41.9657,41.9579,41.9657,4466.0
2016-09-06 14:00:00,53.95,53.98,53.94,53.98,16176.0,41.9657,41.989,41.9579,41.989,16176.0
2016-09-06 14:05:00,53.98,53.99,53.97,53.98,21019.0,41.989,41.9968,41.9812,41.989,21019.0
2016-09-06 14:10:00,53.99,54.0,53.99,53.99,10403.0,41.9968,42.0045,41.9968,41.9968,10403.0
2016-09-06 14:15:00,53.99,54.01,53.99,54.01,51281.0,41.9968,42.0123,41.9968,42.0123,51281.0
2016-09-06 14:20:00,54.01,54.1,54.01,54.1,11254.0,42.0123,42.0823,42.0123,42.0823,11254.0
2016-09-06 14:25:00,54.1,54.14,54.09,54.14,7958.0,42.0823,42.1134,42.0746,42.1134,7958.0
2016-09-06 14:30:00,54.14,54.17,54.13,54.17,7971.0,42.1134,42.1368,42.1057,42.1368,7971.0
2016-09-06 14:35:00,54.16,54.18,54.15,54.17,10173.0,42.129,42.1446,42.1212,42.1368,10173.0
2016-09-06 14:40:00,54.16,54.18,54.15,54.18,17649.0,42.129,42.1446,42.1212,42.1446,17649.0
2016-09-06 14:45:00,54.18,54.19,54.17,54.18,12971.0,42.1446,42.1523,42.1368,42.1446,12971.0
2016-09-06 14:50:00,54.19,54.21,54.19,54.21,8614.0,42.1523,42.1679,42.1523,42.1679,8614.0
2016-09-06 14:55:00,54.21,54.24,54.2,54.23,11466.0,42.1679,42.1912,42.1601,42.1835,11466.0
2016-09-06 15:00:00,54.24,54.24,54.2,54.21,13195.0,42.1912,42.1912,42.1601,42.1679,13195.0
2016-09-06 15:05:00,54.21,54.27,54.2,54.27,16377.0,42.1679,42.2146,42.1601,42.2146,16377.0
2016-09-06 15:10:00,54.27,54.27,54.19,54.19,56199.0,42.2146,42.2146,42.1523,42.1523,56199.0
2016-09-06 15:15:00,54.19,54.2,54.17,54.19,11365.0,42.1523,42.1601,42.1368,42.1523,11365.0
2016-09-06 15:20:00,54.19,54.19,54.14,54.15,26888.0,42.1523,42.1523,42.1134,42.1212,26888.0
2016-09-06 15:25:00,54.14,54.16,54.14,54.15,17285.0,42.1134,42.129,42.1134,42.1212,17285.0
2016-09-06 15:30:00,54.15,54.16,54.12,54.14,24366.0,42.1212,42.129,42.0979,42.1134,24366.0
2016-09-06 15:35:00,54.15,54.15,54.09,54.1,43598.0,42.1212,42.1212,42.0746,42.0823,43598.0
2016-09-06 15:40:00,54.1,54.11,54.08,54.09,63994.0,42.0823,42.0901,42.0668,42.0746,63994.0
2016-09-06 15:45:00,54.1,54.12,54.08,54.09,72622.0,42.0823,42.0979,42.0668,42.0746,72622.0
2016-09-06 15:50:00,54.09,54.12,54.09,54.11,67801.0,42.0746,42.0979,42.0746,42.0901,67801.0
2016-09-06 15:55:00,54.12,54.14,54.1,54.14,163136.0,42.0979,42.1134,42.0823,42.1134,163136.0
2016-09-07 09:30:00,53.95,53.99,53.77,53.99,29829.0,41.9657,41.9968,41.8256,41.9968,29829.0
2016-09-07 09:35:00,54.03,54.03,53.9,53.94,43671.0,42.0279,42.0279,41.9268,41.9579,43671.0
2016-09-07 09:40:00,53.92,53.92,53.77,53.83,9862.0,41.9423,41.9423,41.8256,41.8723,9862.0
2016-09-07 09:45:00,53.83,53.92,53.79,53.92,10668.0,41.8723,41.9423,41.8412,41.9423,10668.0
2016-09-07 09:50:00,53.9,53.92,53.83,53.91,18972.0,41.9268,41.9423,41.8723,41.9345,18972.0
2016-09-07 09:55:00,53.91,53.93,53.81,53.82,20707.0,41.9345,41.9501,41.8568,41.8645,20707.0
2016-09-07 10:00:00,53.82,53.91,53.8,53.86,16318.0,41.8645,41.9345,41.849,41.8956,16318.0
2016-09-07 10:05:00,53.86,53.92,53.82,53.87,14923.0,41.8956,41.9423,41.8645,41.9034,14923.0
2016-09-07 10:10:00,53.88,53.91,53.83,53.85,6630.0,41.9112,41.9345,41.8723,41.8879,6630.0
2016-09-07 10:15:00,53.86,53.93,53.85,53.91,13328.0,41.8956,41.9501,41.8879,41.9345,13328.0
2016-09-07 10:20:00,53.92,53.93,53.87,53.89,11634.0,41.9423,41.9501,41.9034,41.919,11634.0
2016-09-07 10:25:00,53.9,53.92,53.87,53.92,16147.0,41.9268,41.9423,41.9034,41.9423,16147.0
2016-09-07 10:30:00,53.92,53.99,53.92,53.95,9162.0,41.9423,41.9968,41.9423,41.9657,9162.0
2016-09-07 10:35:00,53.95,54.02,53.95,54.0,6937.0,41.9657,42.0201,41.9657,42.0045,6937.0
2016-09-07 10:40:00,53.99,54.02,53.93,53.95,20671.0,41.9968,42.0201,41.9501,41.9657,20671.0
2016-09-07 10:45:00,53.93,54.0,53.92,53.97,16832.0,41.9501,42.0045,41.9423,41.9812,16832.0
2016-09-07 10:50:00,53.97,54.0,53.96,54.0,41021.0,41.9812,42.0045,41.9734,42.0045,41021.0
2016-09-07 10:55:00,54.01,54.02,53.96,53.97,14722.0,42.0123,42.0201,41.9734,41.9812,14722.0
2016-09-07 11:00:00,53.96,53.97,53.92,53.93,22197.0,41.9734,41.9812,41.9423,41.9501,22197.0
2016-09-07 11:05:00,53.94,53.97,53.93,53.96,9438.0,41.9579,41.9812,41.9501,41.9734,9438.0
2016-09-07 11:10:00,53.96,53.97,53.94,53.96,19117.0,41.9734,41.9812,41.9579,41.9734,19117.0
2016-09-07 11:15:00,53.96,53.97,53.91,53.91,32122.0,41.9734,41.9812,41.9345,41.9345,32122.0
2016-09-07 11:20:00,53.91,53.91,53.89,53.9,3958.0,41.9345,41.9345,41.919,41.9268,3958.0
2016-09-07 11:25:00,53.9,53.94,53.88,53.92,9622.0,41.9268,41.9579,41.9112,41.9423,9622.0
2016-09-07 11:30:00,53.93,53.94,53.9,53.9,9869.0,41.9501,41.9579,41.9268,41.9268,9869.0
2016-09-07 11:35:00,53.91,53.94,53.89,53.9,16078.0,41.9345,41.9579,41.919,41.9268,16078.0
2016-09-07 11:40:00,53.9,53.9,53.83,53.83,14111.0,41.9268,41.9268,41.8723,41.8723,14111.0
2016-09-07 11:45:00,53.84,53.84,53.81,53.84,12812.0,41.8801,41.8801,41.8568,41.8801,12812.0
2016-09-07 11:50:00,53.83,53.88,53.83,53.87,11340.0,41.8723,41.9112,41.8723,41.9034,11340.0
2016-09-07 11:55:00,53.87,53.9,53.85,53.89,29966.0,41.9034,41.9268,41.8879,41.919,29966.0
2016-09-07 12:00:00,53.89,53.89,53.85,53.88,22206.0,41.919,41.919,41.8879,41.9112,22206.0
2016-09-07 12:05:00,53.88,53.9,53.86,53.86,18228.0,41.9112,41.9268,41.8956,41.8956,18228.0
2016-09-07 12:10:00,53.86,53.88,53.85,53.88,7346.0,41.8956,41.9112,41.8879,41.9112,7346.0
2016-09-07 12:15:00,53.87,53.88,53.84,53.84,14720.0,41.9034,41.9112,41.8801,41.8801,14720.0
2016-09-07 12:20:00,53.83,53.84,53.8,53.82,8860.0,41.8723,41.8801,41.849,41.8645,8860.0
2016-09-07 12:25:00,53.82,53.87,53.79,53.86,12168.0,41.8645,41.9034,41.8412,41.8956,12168.0
2016-09-07 12:30:00,53.86,53.88,53.85,53.88,7510.0,41.8956,41.9112,41.8879,41.9112,7510.0
2016-09-07 12:35:00,53.88,53.91,53.88,53.9,3856.0,41.9112,41.9345,41.9112,41.9268,3856.0
2016-09-07 12:40:00,53.9,53.96,53.9,53.96,8711.0,41.9268,41.9734,41.9268,41.9734,8711.0
2016-09-07 12:45:00,53.97,53.97,53.93,53.93,7644.0,41.9812,41.9812,41.9501,41.9501,7644.0
2016-09-07 12:50:00,53.94,53.98,53.92,53.98,5448.0,41.9579,41.989,41.9423,41.989,5448.0
2016-09-07 12:55:00,53.98,54.0,53.97,53.97,10217.0,41.989,42.0045,41.9812,41.9812,10217.0
2016-09-07 13:00:00,53.97,54.0,53.97,54.0,6644.0,41.9812,42.0045,41.9812,42.0045,6644.0
2016-09-07 13:05:00,54.01,54.04,54.01,54.03,6885.0,42.0123,42.0357,42.0123,42.0279,6885.0
2016-09-07 13:10:00,54.04,54.05,54.03,54.03,6596.0,42.0357,42.0434,42.0279,42.0279,6596.0
2016-09-07 13:15:00,54.03,54.05,54.03,54.05,2471.0,42.0279,42.0434,42.0279,42.0434,2471.0
2016-09-07 13:20:00,54.05,54.08,54.05,54.08,7570.0,42.0434,42.0668,42.0434,42.0668,7570.0
2016-09-07 13:25:00,54.08,54.12,54.07,54.1,5461.0,42.0668,42.0979,42.059,42.0823,5461.0
2016-09-07 13:30:00,54.11,54.15,54.11,54.12,9869.0,42.0901,42.1212,42.0901,42.0979,9869.0
2016-09-07 13:35:00,54.11,54.14,54.11,54.13,4354.0,42.0901,42.1134,42.0901,42.1057,4354.0
2016-09-07 13:40:00,54.14,54.14,54.12,54.13,6508.0,42.1134,42.1134,42.0979,42.1057,6508.0
2016-09-07 13:45:00,54.13,54.16,54.12,54.16,6415.0,42.1057,42.129,42.0979,42.129,6415.0
2016-09-07 13:50:00,54.15,54.23,54.15,54.23,7277.0,42.1212,42.1835,42.1212,42.1835,7277.0
2016-09-07 13:55:00,54.23,54.24,54.21,54.23,10300.0,42.1835,42.1912,42.1679,42.1835,10300.0
2016-09-07 14:00:00,54.22,54.23,54.18,54.18,14593.0,42.1757,42.1835,42.1446,42.1446,14593.0
2016-09-07 14:05:00,54.18,54.21,54.17,54.21,8242.0,42.1446,42.1679,42.1368,42.1679,8242.0
2016-09-07 14:10:00,54.2,54.27,54.2,54.27,5831.0,42.1601,42.2146,42.1601,42.2146,5831.0
2016-09-07 14:15:00,54.26,54.32,54.26,54.31,10012.0,42.2068,42.2535,42.2068,42.2457,10012.0
2016-09-07 14:20:00,54.31,54.34,54.31,54.32,12847.0,42.2457,42.269,42.2457,42.2535,12847.0
2016-09-07 14:25:00,54.31,54.32,54.31,54.32,11495.0,42.2457,42.2535,42.2457,42.2535,11495.0
2016-09-07 14:30:00,54.32,54.35,54.31,54.34,11244.0,42.2535,42.2768,42.2457,42.269,11244.0
2016-09-07 14:35:00,54.34,54.36,54.34,54.35,12907.0,42.269,42.2846,42.269,42.2768,12907.0
2016-09-07 14:40:00,54.35,54.4,54.34,54.4,12448.0,42.2768,42.3157,42.269,42.3157,12448.0
2016-09-07 14:45:00,54.39,54.4,54.36,54.39,13534.0,42.3079,42.3157,42.2846,42.3079,13534.0
2016-09-07 14:50:00,54.38,54.42,54.38,54.42,11536.0,42.3001,42.3312,42.3001,42.3312,11536.0
2016-09-07 14:55:00,54.41,54.44,54.41,54.44,14119.0,42.3235,42.3468,42.3235,42.3468,14119.0
2016-09-07 15:00:00,54.44,54.45,54.41,54.45,12978.0,42.3468,42.3546,42.3235,42.3546,12978.0
2016-09-07 15:05:00,54.44,54.5,54.44,54.49,13266.0,42.3468,42.3935,42.3468,42.3857,13266.0
2016-09-07 15:10:00,54.49,54.5,54.46,54.5,13978.0,42.3857,42.3935,42.3624,42.3935,13978.0
2016-09-07 15:15:00,54.5,54.52,54.48,54.52,10718.0,42.3935,42.409,42.3779,42.409,10718.0
2016-09-07 15:20:00,54.52,54.56,54.52,54.54,17886.0,42.409,42.4401,42.409,42.4246,17886.0
2016-09-07 15:25:00,54.53,54.56,54.52,54.55,24046.0,42.4168,42.4401,42.409,42.4324,24046.0
2016-09-07 15:30:00,54.56,54.56,54.53,54.55,20842.0,42.4401,42.4401,42.4168,42.4324,20842.0
2016-09-07 15:35:00,54.54,54.55,54.49,54.51,33085.0,42.4246,42.4324,42.3857,42.4013,33085.0
2016-09-07 15:40:00,54.5,54.53,54.5,54.52,28314.0,42.3935,42.4168,42.3935,42.409,28314.0
2016-09-07 15:45:00,54.51,54.53,54.51,54.53,34808.0,42.4013,42.4168,42.4013,42.4168,34808.0
2016-09-07 15:50:00,54.53,54.53,54.47,54.48,56096.0,42.4168,42.4168,42.3701,42.3779,56096.0
2016-09-07 15:55:00,54.48,54.56,54.48,54.55,114794.0,42.3779,42.4401,42.3779,42.4324,114794.0
2016-09-08 09:30:00,54.23,54.44,54.23,54.23,14897.0,42.1835,42.3468,42.1835,42.1835,14897.0
2016-09-08 09:35:00,54.2,54.25,54.1,54.11,6032.0,42.1601,42.199,42.0823,42.0901,6032.0
2016-09-08 09:40:00,54.11,54.17,54.09,54.15,7173.0,42.0901,42.1368,42.0746,42.1212,7173.0
2016-09-08 09:45:00,54.17,54.18,54.12,54.13,31574.0,42.1368,42.1446,42.0979,42.1057,31574.0
2016-09-08 09:50:00,54.13,54.26,54.13,54.15,33655.0,42.1057,42.2068,42.1057,42.1212,33655.0
2016-09-08 09:55:00,54.15,54.16,54.01,54.06,23911.0,42.1212,42.129,42.0123,42.0512,23911.0
2016-09-08 10:00:00,54.04,54.13,54.03,54.11,11268.0,42.0357,42.1057,42.0279,42.0901,11268.0
2016-09-08 10:05:00,54.08,54.08,54.0,54.03,7238.0,42.0668,42.0668,42.0045,42.0279,7238.0
2016-09-08 10:10:00,54.03,54.13,54.01,54.13,3876.0,42.0279,42.1057,42.0123,42.1057,3876.0
2016-09-08 10:15:00,54.12,54.15,54.07,54.15,9406.0,42.0979,42.1212,42.059,42.1212,9406.0
2016-09-08 10:20:00,54.15,54.15,54.07,54.1,4492.0,42.1212,42.1212,42.059,42.0823,4492.0
2016-09-08 10:25:00,54.11,54.11,54.03,54.05,4437.0,42.0901,42.0901,42.0279,42.0434,4437.0
2016-09-08 10:30:00,54.05,54.05,53.97,53.98,10893.0,42.0434,42.0434,41.9812,41.989,10893.0
2016-09-08 10:35:00,53.99,54.08,53.99,54.07,8332.0,41.9968,42.0668,41.9968,42.059,8332.0
2016-09-08 10:40:00,54.09,54.13,54.09,54.1,8957.0,42.0746,42.1057,42.0746,42.0823,8957.0
2016-09-08 10:45:00,54.09,54.1,54.07,54.1,4587.0,42.0746,42.0823,42.059,42.0823,4587.0
2016-09-08 10:50:00,54.1,54.12,54.07,54.07,7282.0,42.0823,42.0979,42.059,42.059,7282.0
2016-09-08 10:55:00,54.08,54.08,54.02,54.03,6203.0,42.0668,42.0668,42.0201,42.0279,6203.0
2016-09-08 11:00:00,54.05,54.09,53.99,54.04,19355.0,42.0434,42.0746,41.9968,42.0357,19355.0
2016-09-08 11:05:00,54.05,54.09,54.05,54.09,6102.0,42.0434,42.0746,42.0434,42.0746,6102.0
2016-09-08 11:10:00,54.1,54.14,54.1,54.12,10674.0,42.0823,42.1134,42.0823,42.0979,10674.0
2016-09-08 11:15:00,54.11,54.14,54.06,54.06,39832.0,42.0901,42.1134,42.0512,42.0512,39832.0
2016-09-08 11:20:00,54.06,54.07,54.02,54.03,7154.0,42.0512,42.059,42.0201,42.0279,7154.0
2016-09-08 11:25:00,54.03,54.06,54.03,54.04,5010.0,42.0279,42.0512,42.0279,42.0357,5010.0
2016-09-08 11:30:00,54.04,54.05,53.93,53.95,23874.0,42.0357,42.0434,41.9501,41.9657,23874.0
2016-09-08 11:35:00,53.94,53.96,53.9,53.95,13244.0,41.9579,41.9734,41.9268,41.9657,13244.0
2016-09-08 11:40:00,53.95,53.99,53.95,53.98,3324.0,41.9657,41.9968,41.9657,41.989,3324.0
2016-09-08 11:45:00,53.97,53.97,53.94,53.96,5367.0,41.9812,41.9812,41.9579,41.9734,5367.0
2016-09-08 11:50:00,53.96,54.0,53.96,54.0,9012.0,41.9734,42.0045,41.9734,42.0045,9012.0
2016-09-08 11:55:00,54.0,54.01,53.94,53.94,22142.0,42.0045,42.0123,41.9579,41.9579,22142.0
2016-09-08 12:00:00,53.93,53.99,53.9,53.91,8914.0,41.9501,41.9968,41.9268,41.9345,8914.0
2016-09-08 12:05:00,53.91,53.92,53.88,53.88,6556.0,41.9345,41.9423,41.9112,41.9112,6556.0
2016-09-08 12:10:00,53.88,53.88,53.85,53.86,4099.0,41.9112,41.9112,41.8879,41.8956,4099.0
2016-09-08 12:15:00,53.85,53.86,53.83,53.85,5232.0,41.8879,41.8956,41.8723,41.8879,5232.0
2016-09-08 12:20:00,53.84,53.91,53.84,53.9,3954.0,41.8801,41.9345,41.8801,41.9268,3954.0
2016-09-08 12:25:00,53.9,53.95,53.9,53.94,7340.0,41.9268,41.9657,41.9268,41.9579,7340.0
2016-09-08 12:30:00,53.94,53.94,53.88,53.91,8256.0,41.9579,41.9579,41.9112,41.9345,8256.0
2016-09-08 12:35:00,53.9,53.91,53.88,53.88,4900.0,41.9268,41.9345,41.9112,41.9112,4900.0
2016-09-08 12:40:00,53.89,53.93,53.88,53.92,4253.0,41.919,41.9501,41.9112,41.9423,4253.0
2016-09-08 12:45:00,53.91,53.97,53.9,53.97,4245.0,41.9345,41.9812,41.9268,41.9812,4245.0
2016-09-08 12:50:00,53.96,53.99,53.94,53.99,5800.0,41.9734,41.9968,41.9579,41.9968,5800.0
2016-09-08 12:55:00,54.0,54.01,53.99,54.01,7951.0,42.0045,42.0123,41.9968,42.0123,7951.0
2016-09-08 13:00:00,54.02,54.03,53.97,53.97,7259.0,42.0201,42.0279,41.9812,41.9812,7259.0
2016-09-08 13:05:00,53.97,53.97,53.93,53.94,6233.0,41.9812,41.9812,41.9501,41.9579,6233.0
2016-09-08 13:10:00,53.94,53.94,53.91,53.92,3942.0,41.9579,41.9579,41.9345,41.9423,3942.0
2016-09-08 13:15:00,53.92,53.94,53.89,53.94,5188.0,41.9423,41.9579,41.919,41.9579,5188.0
2016-09-08 13:20:00,53.94,53.97,53.94,53.96,5142.0,41.9579,41.9812,41.9579,41.9734,5142.0
2016-09-08 13:25:00,53.97,53.98,53.96,53.96,4148.0,41.9812,41.989,41.9734,41.9734,4148.0
2016-09-08 13:30:00,53.96,53.96,53.91,53.91,6937.0,41.9734,41.9734,41.9345,41.9345,6937.0
2016-09-08 13:35:00,53.91,53.91,53.88,53.88,6212.0,41.9345,41.9345,41.9112,41.9112,6212.0
2016-09-08 13:40:00,53.89,53.93,53.88,53.92,4968.0,41.919,41.9501,41.9112,41.9423,4968.0
2016-09-08 13:45:00,53.93,53.94,53.91,53.94,2971.0,41.9501,41.9579,41.9345,41.9579,2971.0
2016-09-08 13:50:00,53.94,53.97,53.92,53.97,6647.0,41.9579,41.9812,41.9423,41.9812,6647.0
2016-09-08 13:55:00,53.97,54.0,53.97,53.99,4508.0,41.9812,42.0045,41.9812,41.9968,4508.0
2016-09-08 14:00:00,54.0,54.01,53.96,54.01,9998.0,42.0045,42.0123,41.9734,42.0123,9998.0
2016-09-08 14:05:00,54.01,54.01,53.99,54.01,7106.0,42.0123,42.0123,41.9968,42.0123,7106.0
2016-09-08 14:10:00,54.01,54.02,54.0,54.01,5300.0,42.0123,42.0201,42.0045,42.0123,5300.0
2016-09-08 14:15:00,54.01,54.01,53.97,53.99,10768.0,42.0123,42.0123,41.9812,41.9968,10768.0
2016-09-08 14:20:00,54.0,54.06,54.0,54.04,3800.0,42.0045,42.0512,42.0045,42.0357,3800.0
2016-09-08 14:25:00,54.05,54.07,54.02,54.03,7939.0,42.0434,42.059,42.0201,42.0279,7939.0
2016-09-08 14:30:00,54.02,54.03,54.0,54.03,6425.0,42.0201,42.0279,42.0045,42.0279,6425.0
2016-09-08 14:35:00,54.03,54.05,54.02,54.03,6615.0,42.0279,42.0434,42.0201,42.0279,6615.0
2016-09-08 14:40:00,54.04,54.06,54.02,54.05,8569.0,42.0357,42.0512,42.0201,42.0434,8569.0
2016-09-08 14:45:00,54.06,54.1,54.05,54.1,5223.0,42.0512,42.0823,42.0434,42.0823,5223.0
2016-09-08 14:50:00,54.1,54.12,54.09,54.11,5863.0,42.0823,42.0979,42.0746,42.0901,5863.0
2016-09-08 14:55:00,54.12,54.16,54.11,54.15,25649.0,42.0979,42.129,42.0901,42.1212,25649.0
2016-09-08 15:00:00,54.15,54.17,54.13,54.16,29224.0,42.1212,42.1368,42.1057,42.129,29224.0
2016-09-08 15:05:00,54.16,54.23,54.15,54.21,75566.0,42.129,42.1835,42.1212,42.1679,75566.0
2016-09-08 15:10:00,54.21,54.22,54.18,54.19,12026.0,42.1679,42.1757,42.1446,42.1523,12026.0
2016-09-08 15:15:00,54.2,54.21,54.16,54.16,13835.0,42.1601,42.1679,42.129,42.129,13835.0
2016-09-08 15:20:00,54.16,54.17,54.13,54.17,7399.0,42.129,42.1368,42.1057,42.1368,7399.0
2016-09-08 15:25:00,54.16,54.19,54.15,54.15,9634.0,42.129,42.1523,42.1212,42.1212,9634.0
2016-09-08 15:30:00,54.16,54.16,54.11,54.15,19355.0,42.129,42.129,42.0901,42.1212,19355.0
2016-09-08 15:35:00,54.16,54.19,54.15,54.18,12977.0,42.129,42.1523,42.1212,42.1446,12977.0
2016-09-08 15:40:00,54.18,54.21,54.18,54.2,22243.0,42.1446,42.1679,42.1446,42.1601,22243.0
2016-09-08 15:45:00,54.2,54.22,54.11,54.13,46900.0,42.1601,42.1757,42.0901,42.1057,46900.0
2016-09-08 15:50:00,54.13,54.13,54.12,54.13,34138.0,42.1057,42.1057,42.0979,42.1057,34138.0
2016-09-08 15:55:00,54.13,54.13,54.03,54.03,126492.0,42.1057,42.1057,42.0279,42.0279,126492.0
2016-09-09 09:30:00,53.45,53.45,52.8,53.01,46127.0,41.5767,41.5767,41.0711,41.2345,46127.0
2016-09-09 09:35:00,53.03,53.29,52.88,53.08,27910.0,41.25,41.4523,41.1333,41.2889,27910.0
2016-09-09 09:40:00,53.05,53.31,53.05,53.25,34718.0,41.2656,41.4678,41.2656,41.4212,34718.0
2016-09-09 09:45:00,53.27,53.27,53.06,53.11,21993.0,41.4367,41.4367,41.2734,41.3123,21993.0
2016-09-09 09:50:00,53.13,53.13,52.95,52.96,24562.0,41.3278,41.3278,41.1878,41.1956,24562.0
2016-09-09 09:55:00,52.98,53.02,52.76,52.79,16169.0,41.2111,41.2422,41.04,41.0633,16169.0
2016-09-09 10:00:00,52.84,52.86,52.71,52.71,11387.0,41.1022,41.1178,41.0011,41.0011,11387.0
2016-09-09 10:05:00,52.73,52.76,52.6,52.6,8474.0,41.0167,41.04,40.9155,40.9155,8474.0
2016-09-09 10:10:00,52.61,52.8,52.56,52.75,14629.0,40.9233,41.0711,40.8844,41.0322,14629.0
2016-09-09 10:15:00,52.73,52.74,52.52,52.59,22458.0,41.0167,41.0244,40.8533,40.9078,22458.0
2016-09-09 10:20:00,52.6,52.6,52.48,52.52,20901.0,40.9155,40.9155,40.8222,40.8533,20901.0
2016-09-09 10:25:00,52.51,52.53,52.45,52.47,22704.0,40.8455,40.8611,40.7989,40.8144,22704.0
2016-09-09 10:30:00,52.46,52.47,52.31,52.37,37531.0,40.8066,40.8144,40.69,40.7366,37531.0
2016-09-09 10:35:00,52.37,52.4,52.21,52.23,29308.0,40.7366,40.76,40.6122,40.6277,29308.0
2016-09-09 10:40:00,52.23,52.31,52.2,52.26,25750.0,40.6277,40.69,40.6044,40.6511,25750.0
2016-09-09 10:45:00,52.26,52.28,52.23,52.27,22011.0,40.6511,40.6666,40.6277,40.6588,22011.0
2016-09-09 10:50:00,52.27,52.29,52.23,52.24,24301.0,40.6588,40.6744,40.6277,40.6355,24301.0
2016-09-09 10:55:00,52.26,52.41,52.22,52.37,29857.0,40.6511,40.7677,40.62,40.7366,29857.0
2016-09-09 11:00:00,52.36,52.45,52.27,52.45,16529.0,40.7289,40.7989,40.6588,40.7989,16529.0
2016-09-09 11:05:00,52.45,52.58,52.43,52.54,22127.0,40.7989,40.9,40.7833,40.8689,22127.0
2016-09-09 11:10:00,52.54,52.55,52.44,52.5,24903.0,40.8689,40.8766,40.7911,40.8378,24903.0
2016-09-09 11:15:00,52.47,52.49,52.45,52.48,19908.0,40.8144,40.83,40.7989,40.8222,19908.0
2016-09-09 11:20:00,52.47,52.57,52.47,52.55,17513.0,40.8144,40.8922,40.8144,40.8766,17513.0
2016-09-09 11:25:00,52.55,52.63,52.53,52.63,12588.0,40.8766,40.9389,40.8611,40.9389,12588.0
2016-09-09 11:30:00,52.63,52.63,52.59,52.6,19116.0,40.9389,40.9389,40.9078,40.9155,19116.0
2016-09-09 11:35:00,52.59,52.6,52.55,52.56,13384.0,40.9078,40.9155,40.8766,40.8844,13384.0
2016-09-09 11:40:00,52.56,52.57,52.47,52.47,13611.0,40.8844,40.8922,40.8144,40.8144,13611.0
2016-09-09 11:45:00,52.48,52.49,52.43,52.48,15025.0,40.8222,40.83,40.7833,40.8222,15025.0
2016-09-09 11:50:00,52.49,52.51,52.46,52.5,20303.0,40.83,40.8455,40.8066,40.8378,20303.0
2016-09-09 11:55:00,52.5,52.52,52.47,52.52,22416.0,40.8378,40.8533,40.8144,40.8533,22416.0
2016-09-09 12:00:00,52.52,52.52,52.47,52.48,20596.0,40.8533,40.8533,40.8144,40.8222,20596.0
2016-09-09 12:05:00,52.47,52.48,52.39,52.44,27422.0,40.8144,40.8222,40.7522,40.7911,27422.0
2016-09-09 12:10:00,52.45,52.47,52.42,52.43,14822.0,40.7989,40.8144,40.7755,40.7833,14822.0
2016-09-09 12:15:00,52.43,52.46,52.36,52.36,43541.0,40.7833,40.8066,40.7289,40.7289,43541.0
2016-09-09 12:20:00,52.35,52.36,52.29,52.3,9318.0,40.7211,40.7289,40.6744,40.6822,9318.0
2016-09-09 12:25:00,52.3,52.33,52.27,52.31,10436.0,40.6822,40.7055,40.6588,40.69,10436.0
2016-09-09 12:30:00,52.31,52.33,52.26,52.28,7214.0,40.69,40.7055,40.6511,40.6666,7214.0
2016-09-09 12:35:00,52.28,52.31,52.27,52.28,11053.0,40.6666,40.69,40.6588,40.6666,11053.0
2016-09-09 12:40:00,52.29,52.3,52.27,52.3,4888.0,40.6744,40.6822,40.6588,40.6822,4888.0
2016-09-09 12:45:00,52.3,52.33,52.27,52.32,25648.0,40.6822,40.7055,40.6588,40.6977,25648.0
2016-09-09 12:50:00,52.32,52.34,52.3,52.34,13238.0,40.6977,40.7133,40.6822,40.7133,13238.0
2016-09-09 12:55:00,52.34,52.34,52.29,52.29,15506.0,40.7133,40.7133,40.6744,40.6744,15506.0
2016-09-09 13:00:00,52.28,52.28,52.24,52.24,8317.0,40.6666,40.6666,40.6355,40.6355,8317.0
2016-09-09 13:05:00,52.23,52.24,52.13,52.15,7828.0,40.6277,40.6355,40.5499,40.5655,7828.0
2016-09-09 13:10:00,52.15,52.15,52.06,52.06,10717.0,40.5655,40.5655,40.4955,40.4955,10717.0
2016-09-09 13:15:00,52.06,52.07,52.02,52.03,18073.0,40.4955,40.5033,40.4644,40.4722,18073.0
2016-09-09 13:20:00,52.04,52.04,51.95,51.97,8558.0,40.4799,40.4799,40.4099,40.4255,8558.0
2016-09-09 13:25:00,51.97,52.01,51.96,52.0,22929.0,40.4255,40.4566,40.4177,40.4488,22929.0
2016-09-09 13:30:00,51.99,52.01,51.97,52.01,7373.0,40.441,40.4566,40.4255,40.4566,7373.0
2016-09-09 13:35:00,52.0,52.01,51.93,51.94,7948.0,40.4488,40.4566,40.3944,40.4022,7948.0
2016-09-09 13:40:00,51.93,51.93,51.82,51.83,10109.0,40.3944,40.3944,40.3088,40.3166,10109.0
2016-09-09 13:45:00,51.83,51.85,51.81,51.83,11064.0,40.3166,40.3321,40.301,40.3166,11064.0
2016-09-09 13:50:00,51.83,51.83,51.77,51.79,11789.0,40.3166,40.3166,40.2699,40.2855,11789.0
2016-09-09 13:55:00,51.79,51.93,51.79,51.91,10541.0,40.2855,40.3944,40.2855,40.3788,10541.0
2016-09-09 14:00:00,51.91,51.91,51.76,51.77,15526.0,40.3788,40.3788,40.2621,40.2699,15526.0
2016-09-09 14:05:00,51.77,51.82,51.73,51.76,21262.0,40.2699,40.3088,40.2388,40.2621,21262.0
2016-09-09 14:10:00,51.75,51.75,51.68,51.69,17913.0,40.2544,40.2544,40.1999,40.2077,17913.0
2016-09-09 14:15:00,51.69,51.75,51.69,51.73,11625.0,40.2077,40.2544,40.2077,40.2388,11625.0
2016-09-09 14:20:00,51.75,51.76,51.74,51.76,13933.0,40.2544,40.2621,40.2466,40.2621,13933.0
2016-09-09 14:25:00,51.76,51.91,51.76,51.91,51523.0,40.2621,40.3788,40.2621,40.3788,51523.0
2016-09-09 14:30:00,51.92,51.92,51.85,51.87,14183.0,40.3866,40.3866,40.3321,40.3477,14183.0
2016-09-09 14:35:00,51.87,51.97,51.87,51.94,17408.0,40.3477,40.4255,40.3477,40.4022,17408.0
2016-09-09 14:40:00,51.94,51.94,51.8,51.81,21536.0,40.4022,40.4022,40.2933,40.301,21536.0
2016-09-09 14:45:00,51.8,51.82,51.68,51.71,33004.0,40.2933,40.3088,40.1999,40.2232,33004.0
2016-09-09 14:50:00,51.72,51.78,51.71,51.75,16550.0,40.231,40.2777,40.2232,40.2544,16550.0
2016-09-09 14:55:00,51.76,51.89,51.76,51.88,21677.0,40.2621,40.3633,40.2621,40.3555,21677.0
2016-09-09 15:00:00,51.88,51.9,51.84,51.86,69399.0,40.3555,40.371,40.3244,40.3399,69399.0
2016-09-09 15:05:00,51.87,51.87,51.82,51.84,19912.0,40.3477,40.3477,40.3088,40.3244,19912.0
2016-09-09 15:10:00,51.84,51.85,51.77,51.79,28026.0,40.3244,40.3321,40.2699,40.2855,28026.0
2016-09-09 15:15:00,51.8,51.91,51.8,51.9,33274.0,40.2933,40.3788,40.2933,40.371,33274.0
2016-09-09 15:20:00,51.89,51.91,51.85,51.85,44107.0,40.3633,40.3788,40.3321,40.3321,44107.0
2016-09-09 15:25:00,51.86,51.92,51.83,51.86,24262.0,40.3399,40.3866,40.3166,40.3399,24262.0
2016-09-09 15:30:00,51.87,51.87,51.76,51.8,29268.0,40.3477,40.3477,40.2621,40.2933,29268.0
2016-09-09 15:35:00,51.79,51.79,51.7,51.72,40006.0,40.2855,40.2855,40.2155,40.231,40006.0
2016-09-09 15:40:00,51.72,51.74,51.59,51.61,60974.0,40.231,40.2466,40.1299,40.1455,60974.0
2016-09-09 15:45:00,51.6,51.64,51.57,51.6,92016.0,40.1377,40.1688,40.1143,40.1377,92016.0
2016-09-09 15:50:00,51.6,51.67,51.6,51.65,79051.0,40.1377,40.1921,40.1377,40.1766,79051.0
2016-09-09 15:55:00,51.64,51.65,51.49,51.49,301345.0,40.1688,40.1766,40.0521,40.0521,301345.0
2016-09-12 09:30:00,51.4,51.54,51.37,51.44,31438.0,39.9821,40.091,39.9588,40.0132,31438.0
2016-09-12 09:35:00,51.47,51.69,51.43,51.62,28586.0,40.0366,40.2077,40.0054,40.1532,28586.0
2016-09-12 09:40:00,51.66,51.82,51.57,51.79,30164.0,40.1844,40.3088,40.1143,40.2855,30164.0
2016-09-12 09:45:00,51.79,51.8,51.5,51.5,18633.0,40.2855,40.2933,40.0599,40.0599,18633.0
2016-09-12 09:50:00,51.5,51.76,51.41,51.76,22799.0,40.0599,40.2621,39.9899,40.2621,22799.0
2016-09-12 09:55:00,51.74,51.94,51.73,51.78,31496.0,40.2466,40.4022,40.2388,40.2777,31496.0
2016-09-12 10:00:00,51.81,51.85,51.78,51.79,21776.0,40.301,40.3321,40.2777,40.2855,21776.0
2016-09-12 10:05:00,51.81,51.85,51.67,51.67,57169.0,40.301,40.3321,40.1921,40.1921,57169.0
2016-09-12 10:10:00,51.67,51.78,51.6,51.77,22710.0,40.1921,40.2777,40.1377,40.2699,22710.0
2016-09-12 10:15:00,51.76,51.85,51.65,51.8,25110.0,40.2621,40.3321,40.1766,40.2933,25110.0
2016-09-12 10:20:00,51.79,51.86,51.75,51.8,18742.0,40.2855,40.3399,40.2544,40.2933,18742.0
2016-09-12 10:25:00,51.8,51.85,51.75,51.85,11155.0,40.2933,40.3321,40.2544,40.3321,11155.0
2016-09-12 10:30:00,51.86,51.87,51.77,51.81,7612.0,40.3399,40.3477,40.2699,40.301,7612.0
2016-09-12 10:35:00,51.81,51.83,51.73,51.76,11386.0,40.301,40.3166,40.2388,40.2621,11386.0
2016-09-12 10:40:00,51.76,51.77,51.73,51.74,15250.0,40.2621,40.2699,40.2388,40.2466,15250.0
2016-09-12 10:45:00,51.74,51.75,51.6,51.6,25398.0,40.2466,40.2544,40.1377,40.1377,25398.0
2016-09-12 10:50:00,51.61,51.61,51.54,51.59,20338.0,40.1455,40.1455,40.091,40.1299,20338.0
2016-09-12 10:55:00,51.58,51.61,51.48,51.5,78870.0,40.1221,40.1455,40.0443,40.0599,78870.0
2016-09-12 11:00:00,51.5,51.6,51.5,51.58,40728.0,40.0599,40.1377,40.0599,40.1221,40728.0
2016-09-12 11:05:00,51.59,51.59,51.52,51.55,93582.0,40.1299,40.1299,40.0754,40.0988,93582.0
2016-09-12 11:10:00,51.56,51.56,51.46,51.51,48427.0,40.1066,40.1066,40.0288,40.0677,48427.0
2016-09-12 11:15:00,51.51,51.54,51.48,51.5,52956.0,40.0677,40.091,40.0443,40.0599,52956.0
2016-09-12 11:20:00,51.5,51.61,51.49,51.59,32041.0,40.0599,40.1455,40.0521,40.1299,32041.0
2016-09-12 11:25:00,51.58,51.6,51.54,51.56,54418.0,40.1221,40.1377,40.091,40.1066,54418.0
2016-09-12 11:30:00,51.56,51.65,51.49,51.65,31689.0,40.1066,40.1766,40.0521,40.1766,31689.0
2016-09-12 11:35:00,51.65,51.71,51.63,51.7,24287.0,40.1766,40.2232,40.161,40.2155,24287.0
2016-09-12 11:40:00,51.7,51.72,51.66,51.66,21285.0,40.2155,40.231,40.1844,40.1844,21285.0
2016-09-12 11:45:00,51.66,51.69,51.64,51.66,19200.0,40.1844,40.2077,40.1688,40.1844,19200.0
2016-09-12 11:50:00,51.67,51.71,51.65,51.7,15797.0,40.1921,40.2232,40.1766,40.2155,15797.0
2016-09-12 11:55:00,51.7,51.73,51.68,51.69,19571.0,40.2155,40.2388,40.1999,40.2077,19571.0
2016-09-12 12:00:00,51.7,51.71,51.66,51.67,12350.0,40.2155,40.2232,40.1844,40.1921,12350.0
2016-09-12 12:05:00,51.67,51.76,51.66,51.76,24023.0,40.1921,40.2621,40.1844,40.2621,24023.0
2016-09-12 12:10:00,51.75,51.79,51.71,51.72,17029.0,40.2544,40.2855,40.2232,40.231,17029.0
2016-09-12 12:15:00,51.71,51.8,51.71,51.77,13201.0,40.2232,40.2933,40.2232,40.2699,13201.0
2016-09-12 12:20:00,51.77,51.77,51.73,51.76,23000.0,40.2699,40.2699,40.2388,40.2621,23000.0
2016-09-12 12:25:00,51.76,51.8,51.74,51.8,15250.0,40.2621,40.2933,40.2466,40.2933,15250.0
2016-09-12 12:30:00,51.8,51.82,51.78,51.78,93422.0,40.2933,40.3088,40.2777,40.2777,93422.0
2016-09-12 12:35:00,51.78,51.81,51.77,51.78,44323.0,40.2777,40.301,40.2699,40.2777,44323.0
2016-09-12 12:40:00,51.79,51.8,51.76,51.79,19248.0,40.2855,40.2933,40.2621,40.2855,19248.0
2016-09-12 12:45:00,51.79,51.8,51.77,51.79,41729.0,40.2855,40.2933,40.2699,40.2855,41729.0
2016-09-12 12:50:00,51.8,51.92,51.79,51.92,36729.0,40.2933,40.3866,40.2855,40.3866,36729.0
2016-09-12 12:55:00,51.93,52.01,51.93,52.01,24262.0,40.3944,40.4566,40.3944,40.4566,24262.0
2016-09-12 13:00:00,52.01,52.03,51.99,52.03,49781.0,40.4566,40.4722,40.441,40.4722,49781.0
2016-09-12 13:05:00,52.03,52.06,52.02,52.06,21237.0,40.4722,40.4955,40.4644,40.4955,21237.0
2016-09-12 13:10:00,52.06,52.19,52.06,52.17,36824.0,40.4955,40.5966,40.4955,40.5811,36824.0
2016-09-12 13:15:00,52.18,52.38,52.17,52.18,82606.0,40.5888,40.7444,40.5811,40.5888,82606.0
2016-09-12 13:20:00,52.17,52.21,51.98,52.05,54263.0,40.5811,40.6122,40.4333,40.4877,54263.0
2016-09-12 13:25:00,52.06,52.17,52.05,52.07,43581.0,40.4955,40.5811,40.4877,40.5033,43581.0
2016-09-12 13:30:00,52.08,52.09,51.96,52.03,26625.0,40.5111,40.5188,40.4177,40.4722,26625.0
2016-09-12 13:35:00,52.03,52.16,51.97,52.13,33466.0,40.4722,40.5733,40.4255,40.5499,33466.0
2016-09-12 13:40:00,52.14,52.15,52.05,52.11,29334.0,40.5577,40.5655,40.4877,40.5344,29334.0
2016-09-12 13:45:00,52.12,52.34,52.12,52.34,35520.0,40.5422,40.7133,40.5422,40.7133,35520.0
2016-09-12 13:50:00,52.35,52.37,52.32,52.36,29475.0,40.7211,40.7366,40.6977,40.7289,29475.0
2016-09-12 13:55:00,52.35,52.41,52.32,52.4,25795.0,40.7211,40.7677,40.6977,40.76,25795.0
2016-09-12 14:00:00,52.4,52.56,52.38,52.56,43754.0,40.76,40.8844,40.7444,40.8844,43754.0
2016-09-12 14:05:00,52.57,52.61,52.53,52.57,49230.0,40.8922,40.9233,40.8611,40.8922,49230.0
2016-09-12 14:10:00,52.58,52.6,52.52,52.56,49417.0,40.9,40.9155,40.8533,40.8844,49417.0
2016-09-12 14:15:00,52.57,52.61,52.49,52.61,57243.0,40.8922,40.9233,40.83,40.9233,57243.0
2016-09-12 14:20:00,52.61,52.71,52.6,52.71,48671.0,40.9233,41.0011,40.9155,41.0011,48671.0
2016-09-12 14:25:00,52.7,52.73,52.62,52.63,36747.0,40.9933,41.0167,40.9311,40.9389,36747.0
2016-09-12 14:30:00,52.63,52.68,52.61,52.61,42689.0,40.9389,40.9778,40.9233,40.9233,42689.0
2016-09-12 14:35:00,52.62,52.78,52.62,52.78,30900.0,40.9311,41.0556,40.9311,41.0556,30900.0
2016-09-12 14:40:00,52.77,52.78,52.74,52.78,35172.0,41.0478,41.0556,41.0244,41.0556,35172.0
2016-09-12 14:45:00,52.79,52.79,52.71,52.72,38878.0,41.0633,41.0633,41.0011,41.0089,38878.0
2016-09-12 14:50:00,52.72,52.73,52.64,52.65,34842.0,41.0089,41.0167,40.9467,40.9544,34842.0
2016-09-12 14:55:00,52.64,52.67,52.59,52.6,32596.0,40.9467,40.97,40.9078,40.9155,32596.0
2016-09-12 15:00:00,52.61,52.65,52.58,52.58,28905.0,40.9233,40.9544,40.9,40.9,28905.0
2016-09-12 15:05:00,52.59,52.68,52.59,52.67,22435.0,40.9078,40.9778,40.9078,40.97,22435.0
2016-09-12 15:10:00,52.68,52.71,52.67,52.68,24386.0,40.9778,41.0011,40.97,40.9778,24386.0
2016-09-12 15:15:00,52.68,52.68,52.59,52.6,30912.0,40.9778,40.9778,40.9078,40.9155,30912.0
2016-09-12 15:20:00,52.59,52.65,52.57,52.64,24217.0,40.9078,40.9544,40.8922,40.9467,24217.0
2016-09-12 15:25:00,52.65,52.68,52.61,52.63,36202.0,40.9544,40.9778,40.9233,40.9389,36202.0
2016-09-12 15:30:00,52.63,52.67,52.6,52.64,46946.0,40.9389,40.97,40.9155,40.9467,46946.0
2016-09-12 15:35:00,52.64,52.7,52.62,52.7,58420.0,40.9467,40.9933,40.9311,40.9933,58420.0
2016-09-12 15:40:00,52.7,52.78,52.68,52.76,74322.0,40.9933,41.0556,40.9778,41.04,74322.0
2016-09-12 15:45:00,52.76,52.76,52.62,52.65,105265.0,41.04,41.04,40.9311,40.9544,105265.0
2016-09-12 15:50:00,52.64,52.65,52.54,52.57,97472.0,40.9467,40.9544,40.8689,40.8922,97472.0
2016-09-12 15:55:00,52.57,52.58,52.48,52.49,201571.0,40.8922,40.9,40.8222,40.83,201571.0
2016-09-13 09:30:00,52.07,52.11,51.55,51.78,56703.0,40.5033,40.5344,40.0988,40.2777,56703.0
2016-09-13 09:35:00,51.74,52.01,51.64,52.01,41349.0,40.2466,40.4566,40.1688,40.4566,41349.0
2016-09-13 09:40:00,52.0,52.02,51.69,51.79,34979.0,40.4488,40.4644,40.2077,40.2855,34979.0
2016-09-13 09:45:00,51.75,51.8,51.63,51.72,13209.0,40.2544,40.2933,40.161,40.231,13209.0
2016-09-13 09:50:00,51.75,51.8,51.66,51.79,18959.0,40.2544,40.2933,40.1844,40.2855,18959.0
2016-09-13 09:55:00,51.79,51.85,51.71,51.73,13334.0,40.2855,40.3321,40.2232,40.2388,13334.0
2016-09-13 10:00:00,51.74,51.85,51.69,51.83,19329.0,40.2466,40.3321,40.2077,40.3166,19329.0
2016-09-13 10:05:00,51.82,51.84,51.62,51.62,16536.0,40.3088,40.3244,40.1532,40.1532,16536.0
2016-09-13 10:10:00,51.61,51.67,51.56,51.58,19474.0,40.1455,40.1921,40.1066,40.1221,19474.0
2016-09-13 10:15:00,51.55,51.71,51.5,51.5,23247.0,40.0988,40.2232,40.0599,40.0599,23247.0
2016-09-13 10:20:00,51.51,51.53,51.44,51.48,28154.0,40.0677,40.0832,40.0132,40.0443,28154.0
2016-09-13 10:25:00,51.47,51.54,51.37,51.41,26385.0,40.0366,40.091,39.9588,39.9899,26385.0
2016-09-13 10:30:00,51.43,51.5,51.4,51.48,24814.0,40.0054,40.0599,39.9821,40.0443,24814.0
2016-09-13 10:35:00,51.49,51.57,51.44,51.52,19324.0,40.0521,40.1143,40.0132,40.0754,19324.0
2016-09-13 10:40:00,51.52,51.58,51.49,51.51,21908.0,40.0754,40.1221,40.0521,40.0677,21908.0
2016-09-13 10:45:00,51.5,51.55,51.33,51.36,25267.0,40.0599,40.0988,39.9277,39.951,25267.0
2016-09-13 10:50:00,51.37,51.4,51.32,51.38,20370.0,39.9588,39.9821,39.9199,39.9665,20370.0
2016-09-13 10:55:00,51.38,51.47,51.37,51.43,8985.0,39.9665,40.0366,39.9588,40.0054,8985.0
2016-09-13 11:00:00,51.44,51.45,51.4,51.41,14795.0,40.0132,40.021,39.9821,39.9899,14795.0
2016-09-13 11:05:00,51.42,51.46,51.38,51.42,14825.0,39.9977,40.0288,39.9665,39.9977,14825.0
2016-09-13 11:10:00,51.43,51.43,51.34,51.41,11392.0,40.0054,40.0054,39.9354,39.9899,11392.0
2016-09-13 11:15:00,51.4,51.42,51.34,51.38,12322.0,39.9821,39.9977,39.9354,39.9665,12322.0
2016-09-13 11:20:00,51.38,51.4,51.37,51.38,12961.0,39.9665,39.9821,39.9588,39.9665,12961.0
2016-09-13 11:25:00,51.38,51.43,51.33,51.34,13161.0,39.9665,40.0054,39.9277,39.9354,13161.0
2016-09-13 11:30:00,51.33,51.35,51.17,51.22,17852.0,39.9277,39.9432,39.8032,39.8421,17852.0
2016-09-13 11:35:00,51.23,51.34,51.22,51.29,24669.0,39.8499,39.9354,39.8421,39.8965,24669.0
2016-09-13 11:40:00,51.29,51.34,51.25,51.33,20153.0,39.8965,39.9354,39.8654,39.9277,20153.0
2016-09-13 11:45:00,51.32,51.38,51.3,51.3,9506.0,39.9199,39.9665,39.9043,39.9043,9506.0
2016-09-13 11:50:00,51.31,51.37,51.29,51.33,20707.0,39.9121,39.9588,39.8965,39.9277,20707.0
2016-09-13 11:55:00,51.32,51.38,51.3,51.38,13634.0,39.9199,39.9665,39.9043,39.9665,13634.0
2016-09-13 12:00:00,51.39,51.41,51.28,51.29,14497.0,39.9743,39.9899,39.8888,39.8965,14497.0
2016-09-13 12:05:00,51.3,51.37,51.3,51.35,12872.0,39.9043,39.9588,39.9043,39.9432,12872.0
2016-09-13 12:10:00,51.35,51.4,51.34,51.4,10207.0,39.9432,39.9821,39.9354,39.9821,10207.0
2016-09-13 12:15:00,51.42,51.42,51.39,51.4,9021.0,39.9977,39.9977,39.9743,39.9821,9021.0
2016-09-13 12:20:00,51.38,51.41,51.33,51.35,15457.0,39.9665,39.9899,39.9277,39.9432,15457.0
2016-09-13 12:25:00,51.35,51.36,51.23,51.25,10391.0,39.9432,39.951,39.8499,39.8654,10391.0
2016-09-13 12:30:00,51.24,51.25,51.18,51.23,12395.0,39.8576,39.8654,39.811,39.8499,12395.0
2016-09-13 12:35:00,51.24,51.3,51.2,51.28,10534.0,39.8576,39.9043,39.8265,39.8888,10534.0
2016-09-13 12:40:00,51.28,51.28,51.17,51.25,12406.0,39.8888,39.8888,39.8032,39.8654,12406.0
2016-09-13 12:45:00,51.25,51.26,51.21,51.25,12171.0,39.8654,39.8732,39.8343,39.8654,12171.0
2016-09-13 12:50:00,51.24,51.25,51.17,51.18,29109.0,39.8576,39.8654,39.8032,39.811,29109.0
2016-09-13 12:55:00,51.19,51.2,51.09,51.16,19716.0,39.8188,39.8265,39.741,39.7954,19716.0
2016-09-13 13:00:00,51.16,51.17,51.02,51.08,16329.0,39.7954,39.8032,39.6865,39.7332,16329.0
2016-09-13 13:05:00,51.08,51.2,51.06,51.18,16871.0,39.7332,39.8265,39.7176,39.811,16871.0
2016-09-13 13:10:00,51.18,51.33,51.15,51.33,11545.0,39.811,39.9277,39.7876,39.9277,11545.0
2016-09-13 13:15:00,51.31,51.44,51.3,51.44,12187.0,39.9121,40.0132,39.9043,40.0132,12187.0
2016-09-13 13:20:00,51.45,51.53,51.4,51.42,36260.0,40.021,40.0832,39.9821,39.9977,36260.0
2016-09-13 13:25:00,51.42,51.55,51.35,51.51,21821.0,39.9977,40.0988,39.9432,40.0677,21821.0
2016-09-13 13:30:00,51.52,51.63,51.41,51.42,17884.0,40.0754,40.161,39.9899,39.9977,17884.0
2016-09-13 13:35:00,51.44,51.52,51.42,51.49,10337.0,40.0132,40.0754,39.9977,40.0521,10337.0
2016-09-13 13:40:00,51.5,51.53,51.41,51.42,30339.0,40.0599,40.0832,39.9899,39.9977,30339.0
2016-09-13 13:45:00,51.42,51.48,51.41,51.43,14169.0,39.9977,40.0443,39.9899,40.0054,14169.0
2016-09-13 13:50:00,51.43,51.44,51.36,51.37,23054.0,40.0054,40.0132,39.951,39.9588,23054.0
2016-09-13 13:55:00,51.38,51.43,51.37,51.42,15069.0,39.9665,40.0054,39.9588,39.9977,15069.0
2016-09-13 14:00:00,51.4,51.45,51.36,51.44,12172.0,39.9821,40.021,39.951,40.0132,12172.0
2016-09-13 14:05:00,51.44,51.46,51.4,51.46,10956.0,40.0132,40.0288,39.9821,40.0288,10956.0
2016-09-13 14:10:00,51.45,51.46,51.39,51.46,13007.0,40.021,40.0288,39.9743,40.0288,13007.0
2016-09-13 14:15:00,51.46,51.46,51.38,51.42,19839.0,40.0288,40.0288,39.9665,39.9977,19839.0
2016-09-13 14:20:00,51.41,51.44,51.39,51.42,20666.0,39.9899,40.0132,39.9743,39.9977,20666.0
2016-09-13 14:25:00,51.4,51.44,51.39,51.4,23926.0,39.9821,40.0132,39.9743,39.9821,23926.0
2016-09-13 14:30:00,51.4,51.44,51.33,51.35,78026.0,39.9821,40.0132,39.9277,39.9432,78026.0
2016-09-13 14:35:00,51.36,51.37,51.29,51.36,16118.0,39.951,39.9588,39.8965,39.951,16118.0
2016-09-13 14:40:00,51.37,51.5,51.36,51.5,15373.0,39.9588,40.0599,39.951,40.0599,15373.0
2016-09-13 14:45:00,51.5,51.53,51.43,51.49,24790.0,40.0599,40.0832,40.0054,40.0521,24790.0
2016-09-13 14:50:00,51.5,51.51,51.42,51.46,16848.0,40.0599,40.0677,39.9977,40.0288,16848.0
2016-09-13 14:55:00,51.45,51.45,51.36,51.36,16156.0,40.021,40.021,39.951,39.951,16156.0
2016-09-13 15:00:00,51.36,51.38,51.27,51.32,23924.0,39.951,39.9665,39.881,39.9199,23924.0
2016-09-13 15:05:00,51.32,51.34,51.29,51.31,21638.0,39.9199,39.9354,39.8965,39.9121,21638.0
2016-09-13 15:10:00,51.31,51.32,51.21,51.23,20860.0,39.9121,39.9199,39.8343,39.8499,20860.0
2016-09-13 15:15:00,51.23,51.41,51.23,51.37,37602.0,39.8499,39.9899,39.8499,39.9588,37602.0
2016-09-13 15:20:00,51.37,51.42,51.32,51.32,19612.0,39.9588,39.9977,39.9199,39.9199,19612.0
2016-09-13 15:25:00,51.33,51.44,51.31,51.41,20000.0,39.9277,40.0132,39.9121,39.9899,20000.0
2016-09-13 15:30:00,51.42,51.5,51.41,51.44,28077.0,39.9977,40.0599,39.9899,40.0132,28077.0
2016-09-13 15:35:00,51.43,51.48,51.42,51.47,31254.0,40.0054,40.0443,39.9977,40.0366,31254.0
2016-09-13 15:40:00,51.46,51.46,51.23,51.28,40262.0,40.0288,40.0288,39.8499,39.8888,40262.0
2016-09-13 15:45:00,51.28,51.28,51.16,51.2,64225.0,39.8888,39.8888,39.7954,39.8265,64225.0
2016-09-13 15:50:00,51.21,51.4,51.21,51.39,87371.0,39.8343,39.9821,39.8343,39.9743,87371.0
2016-09-13 15:55:00,51.38,51.38,51.13,51.14,158177.0,39.9665,39.9665,39.7721,39.7799,158177.0
2016-09-14 09:30:00,51.34,51.43,51.28,51.29,21116.0,39.9354,40.0054,39.8888,39.8965,21116.0
2016-09-14 09:35:00,51.35,51.4,51.17,51.22,25395.0,39.9432,39.9821,39.8032,39.8421,25395.0
2016-09-14 09:40:00,51.25,51.35,51.13,51.3,30019.0,39.8654,39.9432,39.7721,39.9043,30019.0
2016-09-14 09:45:00,51.29,51.44,51.29,51.35,22926.0,39.8965,40.0132,39.8965,39.9432,22926.0
2016-09-14 09:50:00,51.34,51.36,51.27,51.36,28151.0,39.9354,39.951,39.881,39.951,28151.0
2016-09-14 09:55:00,51.36,51.45,51.33,51.4,43560.0,39.951,40.021,39.9277,39.9821,43560.0
2016-09-14 10:00:00,51.4,51.47,51.36,51.46,20954.0,39.9821,40.0366,39.951,40.0288,20954.0
2016-09-14 10:05:00,51.46,51.58,51.46,51.57,24952.0,40.0288,40.1221,40.0288,40.1143,24952.0
2016-09-14 10:10:00,51.56,51.56,51.5,51.54,6962.0,40.1066,40.1066,40.0599,40.091,6962.0
2016-09-14 10:15:00,51.53,51.53,51.38,51.4,14756.0,40.0832,40.0832,39.9665,39.9821,14756.0
2016-09-14 10:20:00,51.4,51.58,51.37,51.51,18624.0,39.9821,40.1221,39.9588,40.0677,18624.0
2016-09-14 10:25:00,51.52,51.58,51.48,51.57,16324.0,40.0754,40.1221,40.0443,40.1143,16324.0
2016-09-14 10:30:00,51.58,51.65,51.55,51.56,23376.0,40.1221,40.1766,40.0988,40.1066,23376.0
2016-09-14 10:35:00,51.57,51.58,51.49,51.5,26039.0,40.1143,40.1221,40.0521,40.0599,26039.0
2016-09-14 10:40:00,51.5,51.51,51.39,51.39,27176.0,40.0599,40.0677,39.9743,39.9743,27176.0
2016-09-14 10:45:00,51.39,51.48,51.39,51.41,25341.0,39.9743,40.0443,39.9743,39.9899,25341.0
2016-09-14 10:50:00,51.41,51.41,51.33,51.34,15362.0,39.9899,39.9899,39.9277,39.9354,15362.0
2016-09-14 10:55:00,51.35,51.45,51.35,51.4,101501.0,39.9432,40.021,39.9432,39.9821,101501.0
2016-09-14 11:00:00,51.41,51.46,51.39,51.42,29442.0,39.9899,40.0288,39.9743,39.9977,29442.0
2016-09-14 11:05:00,51.43,51.44,51.4,51.41,19200.0,40.0054,40.0132,39.9821,39.9899,19200.0
2016-09-14 11:10:00,51.41,51.44,51.35,51.4,24857.0,39.9899,40.0132,39.9432,39.9821,24857.0
2016-09-14 11:15:00,51.4,51.45,51.4,51.43,11853.0,39.9821,40.021,39.9821,40.0054,11853.0
2016-09-14 11:20:00,51.43,51.46,51.41,51.45,15154.0,40.0054,40.0288,39.9899,40.021,15154.0
2016-09-14 11:25:00,51.45,51.51,51.41,51.41,39283.0,40.021,40.0677,39.9899,39.9899,39283.0
2016-09-14 11:30:00,51.42,51.43,51.36,51.37,28439.0,39.9977,40.0054,39.951,39.9588,28439.0
2016-09-14 11:35:00,51.36,51.45,51.34,51.45,23301.0,39.951,40.021,39.9354,40.021,23301.0
2016-09-14 11:40:00,51.44,51.46,51.4,51.41,28877.0,40.0132,40.0288,39.9821,39.9899,28877.0
2016-09-14 11:45:00,51.41,51.45,51.37,51.41,31998.0,39.9899,40.021,39.9588,39.9899,31998.0
2016-09-14 11:50:00,51.41,51.48,51.41,51.48,13206.0,39.9899,40.0443,39.9899,40.0443,13206.0
2016-09-14 11:55:00,51.48,51.51,51.47,51.48,16062.0,40.0443,40.0677,40.0366,40.0443,16062.0
2016-09-14 12:00:00,51.49,51.53,51.49,51.53,10852.0,40.0521,40.0832,40.0521,40.0832,10852.0
2016-09-14 12:05:00,51.52,51.52,51.43,51.45,22087.0,40.0754,40.0754,40.0054,40.021,22087.0
2016-09-14 12:10:00,51.46,51.5,51.45,51.49,9404.0,40.0288,40.0599,40.021,40.0521,9404.0
2016-09-14 12:15:00,51.49,51.52,51.47,51.48,11454.0,40.0521,40.0754,40.0366,40.0443,11454.0
2016-09-14 12:20:00,51.5,51.5,51.47,51.48,17290.0,40.0599,40.0599,40.0366,40.0443,17290.0
2016-09-14 12:25:00,51.48,51.53,51.48,51.53,15990.0,40.0443,40.0832,40.0443,40.0832,15990.0
2016-09-14 12:30:00,51.54,51.55,51.53,51.54,5858.0,40.091,40.0988,40.0832,40.091,5858.0
2016-09-14 12:35:00,51.54,51.56,51.48,51.49,28207.0,40.091,40.1066,40.0443,40.0521,28207.0
2016-09-14 12:40:00,51.5,51.55,51.48,51.54,17355.0,40.0599,40.0988,40.0443,40.091,17355.0
2016-09-14 12:45:00,51.53,51.55,51.49,51.53,26067.0,40.0832,40.0988,40.0521,40.0832,26067.0
2016-09-14 12:50:00,51.53,51.54,51.49,51.5,25114.0,40.0832,40.091,40.0521,40.0599,25114.0
2016-09-14 12:55:00,51.51,51.56,51.49,51.54,40254.0,40.0677,40.1066,40.0521,40.091,40254.0
2016-09-14 13:00:00,51.53,51.54,51.52,51.52,7022.0,40.0832,40.091,40.0754,40.0754,7022.0
2016-09-14 13:05:00,51.53,51.57,51.53,51.56,66252.0,40.0832,40.1143,40.0832,40.1066,66252.0
2016-09-14 13:10:00,51.55,51.56,51.51,51.53,57284.0,40.0988,40.1066,40.0677,40.0832,57284.0
2016-09-14 13:15:00,51.52,51.54,51.5,51.53,24910.0,40.0754,40.091,40.0599,40.0832,24910.0
2016-09-14 13:20:00,51.52,51.54,51.51,51.54,28696.0,40.0754,40.091,40.0677,40.091,28696.0
2016-09-14 13:25:00,51.54,51.57,51.54,51.55,11309.0,40.091,40.1143,40.091,40.0988,11309.0
2016-09-14 13:30:00,51.55,51.57,51.54,51.55,11209.0,40.0988,40.1143,40.091,40.0988,11209.0
2016-09-14 13:35:00,51.55,51.55,51.5,51.52,11145.0,40.0988,40.0988,40.0599,40.0754,11145.0
2016-09-14 13:40:00,51.51,51.51,51.47,51.49,11511.0,40.0677,40.0677,40.0366,40.0521,11511.0
2016-09-14 13:45:00,51.5,51.5,51.44,51.45,36441.0,40.0599,40.0599,40.0132,40.021,36441.0
2016-09-14 13:50:00,51.44,51.5,51.43,51.47,46000.0,40.0132,40.0599,40.0054,40.0366,46000.0
2016-09-14 13:55:00,51.47,51.5,51.45,51.5,17621.0,40.0366,40.0599,40.021,40.0599,17621.0
2016-09-14 14:00:00,51.49,51.54,51.47,51.49,42842.0,40.0521,40.091,40.0366,40.0521,42842.0
2016-09-14 14:05:00,51.49,51.51,51.46,51.47,34410.0,40.0521,40.0677,40.0288,40.0366,34410.0
2016-09-14 14:10:00,51.47,51.47,51.36,51.37,18602.0,40.0366,40.0366,39.951,39.9588,18602.0
2016-09-14 14:15:00,51.38,51.48,51.38,51.47,18399.0,39.9665,40.0443,39.9665,40.0366,18399.0
2016-09-14 14:20:00,51.47,51.52,51.43,51.5,32990.0,40.0366,40.0754,40.0054,40.0599,32990.0
2016-09-14 14:25:00,51.5,51.51,51.38,51.42,15539.0,40.0599,40.0677,39.9665,39.9977,15539.0
2016-09-14 14:30:00,51.42,51.47,51.4,51.45,13015.0,39.9977,40.0366,39.9821,40.021,13015.0
2016-09-14 14:35:00,51.45,51.48,51.43,51.47,14427.0,40.021,40.0443,40.0054,40.0366,14427.0
2016-09-14 14:40:00,51.47,51.5,51.45,51.48,25597.0,40.0366,40.0599,40.021,40.0443,25597.0
2016-09-14 14:45:00,51.48,51.5,51.4,51.41,12243.0,40.0443,40.0599,39.9821,39.9899,12243.0
2016-09-14 14:50:00,51.41,51.5,51.41,51.44,24057.0,39.9899,40.0599,39.9899,40.0132,24057.0
2016-09-14 14:55:00,51.44,51.53,51.44,51.53,19262.0,40.0132,40.0832,40.0132,40.0832,19262.0
2016-09-14 15:00:00,51.52,51.54,51.51,51.52,36674.0,40.0754,40.091,40.0677,40.0754,36674.0
2016-09-14 15:05:00,51.51,51.52,51.46,51.48,30929.0,40.0677,40.0754,40.0288,40.0443,30929.0
2016-09-14 15:10:00,51.48,51.48,51.4,51.44,17605.0,40.0443,40.0443,39.9821,40.0132,17605.0
2016-09-14 15:15:00,51.45,51.46,51.39,51.4,23830.0,40.021,40.0288,39.9743,39.9821,23830.0
2016-09-14 15:20:00,51.4,51.43,51.33,51.37,30831.0,39.9821,40.0054,39.9277,39.9588,30831.0
2016-09-14 15:25:00,51.37,51.38,51.3,51.31,24664.0,39.9588,39.9665,39.9043,39.9121,24664.0
2016-09-14 15:30:00,51.32,51.43,51.31,51.41,26933.0,39.9199,40.0054,39.9121,39.9899,26933.0
2016-09-14 15:35:00,51.42,51.44,51.37,51.41,34295.0,39.9977,40.0132,39.9588,39.9899,34295.0
2016-09-14 15:40:00,51.41,51.49,51.4,51.47,33218.0,39.9899,40.0521,39.9821,40.0366,33218.0
2016-09-14 15:45:00,51.47,51.5,51.43,51.47,57873.0,40.0366,40.0599,40.0054,40.0366,57873.0
2016-09-14 15:50:00,51.46,51.49,51.38,51.49,64065.0,40.0288,40.0521,39.9665,40.0521,64065.0
2016-09-14 15:55:00,51.48,51.51,51.43,51.5,225759.0,40.0443,40.0677,40.0054,40.0599,225759.0
2016-09-15 09:30:00,51.32,51.32,50.47,50.63,69439.0,40.247,40.247,39.5804,39.7058,69439.0
2016-09-15 09:35:00,50.65,50.89,50.59,50.59,40135.0,39.7215,39.9097,39.6745,39.6745,40135.0
2016-09-15 09:40:00,50.61,50.76,50.54,50.75,21050.0,39.6902,39.8078,39.6353,39.7999,21050.0
2016-09-15 09:45:00,50.71,50.94,50.61,50.9,17107.0,39.7686,39.949,39.6902,39.9176,17107.0
2016-09-15 09:50:00,50.91,50.99,50.83,50.98,8100.0,39.9254,39.9882,39.8627,39.9803,8100.0
2016-09-15 09:55:00,50.96,51.0,50.82,50.88,18454.0,39.9646,39.996,39.8548,39.9019,18454.0
2016-09-15 10:00:00,50.92,51.06,50.91,51.0,28683.0,39.9333,40.0431,39.9254,39.996,28683.0
2016-09-15 10:05:00,51.03,51.07,50.99,51.06,16209.0,40.0195,40.0509,39.9882,40.0431,16209.0
2016-09-15 10:10:00,51.05,51.17,51.04,51.16,31011.0,40.0352,40.1293,40.0274,40.1215,31011.0
2016-09-15 10:15:00,51.15,51.21,51.15,51.2,19172.0,40.1136,40.1607,40.1136,40.1529,19172.0
2016-09-15 10:20:00,51.21,51.23,51.08,51.08,21554.0,40.1607,40.1764,40.0587,40.0587,21554.0
2016-09-15 10:25:00,51.07,51.1,51.0,51.0,13138.0,40.0509,40.0744,39.996,39.996,13138.0
2016-09-15 10:30:00,51.0,51.05,50.94,51.05,10110.0,39.996,40.0352,39.949,40.0352,10110.0
2016-09-15 10:35:00,51.05,51.16,51.04,51.13,12812.0,40.0352,40.1215,40.0274,40.098,12812.0
2016-09-15 10:40:00,51.12,51.13,50.97,50.97,13292.0,40.0901,40.098,39.9725,39.9725,13292.0
2016-09-15 10:45:00,50.96,51.06,50.96,51.0,10657.0,39.9646,40.0431,39.9646,39.996,10657.0
2016-09-15 10:50:00,51.0,51.03,50.98,50.98,7415.0,39.996,40.0195,39.9803,39.9803,7415.0
2016-09-15 10:55:00,50.98,51.07,50.98,50.99,13480.0,39.9803,40.0509,39.9803,39.9882,13480.0
2016-09-15 11:00:00,51.0,51.08,51.0,51.07,15353.0,39.996,40.0587,39.996,40.0509,15353.0
2016-09-15 11:05:00,51.08,51.14,51.02,51.12,19356.0,40.0587,40.1058,40.0117,40.0901,19356.0
2016-09-15 11:10:00,51.12,51.12,51.05,51.08,18713.0,40.0901,40.0901,40.0352,40.0587,18713.0
2016-09-15 11:15:00,51.07,51.11,51.07,51.09,11941.0,40.0509,40.0823,40.0509,40.0666,11941.0
2016-09-15 11:20:00,51.1,51.1,51.0,51.06,14823.0,40.0744,40.0744,39.996,40.0431,14823.0
2016-09-15 11:25:00,51.07,51.13,51.04,51.12,12665.0,40.0509,40.098,40.0274,40.0901,12665.0
2016-09-15 11:30:00,51.13,51.24,51.13,51.23,12315.0,40.098,40.1842,40.098,40.1764,12315.0
2016-09-15 11:35:00,51.22,51.23,51.16,51.18,8066.0,40.1685,40.1764,40.1215,40.1372,8066.0
2016-09-15 11:40:00,51.19,51.23,51.14,51.14,4858.0,40.145,40.1764,40.1058,40.1058,4858.0
2016-09-15 11:45:00,51.15,51.18,51.1,51.11,6955.0,40.1136,40.1372,40.0744,40.0823,6955.0
2016-09-15 11:50:00,51.12,51.21,51.12,51.2,5720.0,40.0901,40.1607,40.0901,40.1529,5720.0
2016-09-15 11:55:00,51.19,51.19,51.12,51.13,8559.0,40.145,40.145,40.0901,40.098,8559.0
2016-09-15 12:00:00,51.14,51.16,51.12,51.13,7591.0,40.1058,40.1215,40.0901,40.098,7591.0
2016-09-15 12:05:00,51.12,51.14,51.08,51.11,13177.0,40.0901,40.1058,40.0587,40.0823,13177.0
2016-09-15 12:10:00,51.09,51.14,51.09,51.11,6669.0,40.0666,40.1058,40.0666,40.0823,6669.0
2016-09-15 12:15:00,51.12,51.14,51.09,51.14,10580.0,40.0901,40.1058,40.0666,40.1058,10580.0
2016-09-15 12:20:00,51.13,51.17,51.1,51.1,7198.0,40.098,40.1293,40.0744,40.0744,7198.0
2016-09-15 12:25:00,51.1,51.11,51.04,51.05,4507.0,40.0744,40.0823,40.0274,40.0352,4507.0
2016-09-15 12:30:00,51.06,51.09,51.02,51.02,4227.0,40.0431,40.0666,40.0117,40.0117,4227.0
2016-09-15 12:35:00,51.02,51.02,50.95,50.96,4734.0,40.0117,40.0117,39.9568,39.9646,4734.0
2016-09-15 12:40:00,50.97,50.98,50.94,50.98,5159.0,39.9725,39.9803,39.949,39.9803,5159.0
2016-09-15 12:45:00,50.98,51.01,50.93,50.94,8527.0,39.9803,40.0038,39.9411,39.949,8527.0
2016-09-15 12:50:00,50.95,50.98,50.93,50.98,5025.0,39.9568,39.9803,39.9411,39.9803,5025.0
2016-09-15 12:55:00,50.99,51.04,50.98,51.01,9574.0,39.9882,40.0274,39.9803,40.0038,9574.0
2016-09-15 13:00:00,51.01,51.09,51.01,51.08,7260.0,40.0038,40.0666,40.0038,40.0587,7260.0
2016-09-15 13:05:00,51.09,51.14,51.06,51.14,11032.0,40.0666,40.1058,40.0431,40.1058,11032.0
2016-09-15 13:10:00,51.14,51.14,51.01,51.02,8200.0,40.1058,40.1058,40.0038,40.0117,8200.0
2016-09-15 13:15:00,51.02,51.05,51.01,51.04,9342.0,40.0117,40.0352,40.0038,40.0274,9342.0
2016-09-15 13:20:00,51.04,51.05,50.98,51.01,6812.0,40.0274,40.0352,39.9803,40.0038,6812.0
2016-09-15 13:25:00,51.0,51.02,50.94,50.98,14729.0,39.996,40.0117,39.949,39.9803,14729.0
2016-09-15 13:30:00,50.98,51.06,50.98,51.06,6237.0,39.9803,40.0431,39.9803,40.0431,6237.0
2016-09-15 13:35:00,51.07,51.07,51.04,51.05,12550.0,40.0509,40.0509,40.0274,40.0352,12550.0
2016-09-15 13:40:00,51.05,51.12,51.05,51.11,8797.0,40.0352,40.0901,40.0352,40.0823,8797.0
2016-09-15 13:45:00,51.11,51.12,51.08,51.09,7450.0,40.0823,40.0901,40.0587,40.0666,7450.0
2016-09-15 13:50:00,51.09,51.1,51.05,51.07,21195.0,40.0666,40.0744,40.0352,40.0509,21195.0
2016-09-15 13:55:00,51.07,51.1,51.01,51.02,19338.0,40.0509,40.0744,40.0038,40.0117,19338.0
2016-09-15 14:00:00,51.02,51.03,51.0,51.01,17688.0,40.0117,40.0195,39.996,40.0038,17688.0
2016-09-15 14:05:00,51.02,51.04,50.98,50.98,18568.0,40.0117,40.0274,39.9803,39.9803,18568.0
2016-09-15 14:10:00,50.98,51.04,50.98,51.04,16450.0,39.9803,40.0274,39.9803,40.0274,16450.0
2016-09-15 14:15:00,51.04,51.17,51.03,51.17,13217.0,40.0274,40.1293,40.0195,40.1293,13217.0
2016-09-15 14:20:00,51.18,51.18,51.14,51.15,7385.0,40.1372,40.1372,40.1058,40.1136,7385.0
2016-09-15 14:25:00,51.16,51.16,51.11,51.13,14763.0,40.1215,40.1215,40.0823,40.098,14763.0
2016-09-15 14:30:00,51.13,51.15,51.12,51.13,8187.0,40.098,40.1136,40.0901,40.098,8187.0
2016-09-15 14:35:00,51.13,51.17,51.12,51.15,13390.0,40.098,40.1293,40.0901,40.1136,13390.0
2016-09-15 14:40:00,51.15,51.15,51.11,51.12,14191.0,40.1136,40.1136,40.0823,40.0901,14191.0
2016-09-15 14:45:00,51.13,51.13,51.08,51.09,8191.0,40.098,40.098,40.0587,40.0666,8191.0
2016-09-15 14:50:00,51.09,51.11,51.07,51.1,9025.0,40.0666,40.0823,40.0509,40.0744,9025.0
2016-09-15 14:55:00,51.1,51.11,51.08,51.1,10055.0,40.0744,40.0823,40.0587,40.0744,10055.0
2016-09-15 15:00:00,51.11,51.14,51.1,51.12,17738.0,40.0823,40.1058,40.0744,40.0901,17738.0
2016-09-15 15:05:00,51.12,51.15,51.1,51.1,15387.0,40.0901,40.1136,40.0744,40.0744,15387.0
2016-09-15 15:10:00,51.11,51.13,51.09,51.12,10665.0,40.0823,40.098,40.0666,40.0901,10665.0
2016-09-15 15:15:00,51.12,51.13,51.05,51.06,17462.0,40.0901,40.098,40.0352,40.0431,17462.0
2016-09-15 15:20:00,51.06,51.14,51.06,51.14,16189.0,40.0431,40.1058,40.0431,40.1058,16189.0
2016-09-15 15:25:00,51.13,51.17,51.12,51.16,20631.0,40.098,40.1293,40.0901,40.1215,20631.0
2016-09-15 15:30:00,51.17,51.21,51.14,51.2,28831.0,40.1293,40.1607,40.1058,40.1529,28831.0
2016-09-15 15:35:00,51.2,51.29,51.17,51.27,39221.0,40.1529,40.2234,40.1293,40.2077,39221.0
2016-09-15 15:40:00,51.27,51.36,51.24,51.32,52694.0,40.2077,40.2783,40.1842,40.247,52694.0
2016-09-15 15:45:00,51.33,51.35,51.22,51.22,81109.0,40.2548,40.2705,40.1685,40.1685,81109.0
2016-09-15 15:50:00,51.22,51.3,51.21,51.29,208108.0,40.1685,40.2313,40.1607,40.2234,208108.0
2016-09-15 15:55:00,51.28,51.31,51.24,51.27,96977.0,40.2156,40.2391,40.1842,40.2077,96977.0
2016-09-16 09:30:00,51.05,51.05,50.78,50.9,466867.0,40.0352,40.0352,39.8235,39.9176,466867.0
2016-09-16 09:35:00,50.89,51.05,50.8,51.03,12005.0,39.9097,40.0352,39.8392,40.0195,12005.0
2016-09-16 09:40:00,51.04,51.13,50.94,51.03,23619.0,40.0274,40.098,39.949,40.0195,23619.0
2016-09-16 09:45:00,51.02,51.05,50.83,50.9,21748.0,40.0117,40.0352,39.8627,39.9176,21748.0
2016-09-16 09:50:00,50.88,50.91,50.84,50.88,15190.0,39.9019,39.9254,39.8705,39.9019,15190.0
2016-09-16 09:55:00,50.89,51.16,50.86,51.14,72073.0,39.9097,40.1215,39.8862,40.1058,72073.0
2016-09-16 10:00:00,51.14,51.18,50.98,51.06,30643.0,40.1058,40.1372,39.9803,40.0431,30643.0
2016-09-16 10:05:00,51.08,51.12,51.03,51.12,18020.0,40.0587,40.0901,40.0195,40.0901,18020.0
2016-09-16 10:10:00,51.1,51.13,51.04,51.12,16965.0,40.0744,40.098,40.0274,40.0901,16965.0
2016-09-16 10:15:00,51.11,51.17,51.05,51.17,10338.0,40.0823,40.1293,40.0352,40.1293,10338.0
2016-09-16 10:20:00,51.17,51.17,51.1,51.15,11083.0,40.1293,40.1293,40.0744,40.1136,11083.0
2016-09-16 10:25:00,51.15,51.19,51.09,51.18,17253.0,40.1136,40.145,40.0666,40.1372,17253.0
2016-09-16 10:30:00,51.17,51.24,51.17,51.23,6242.0,40.1293,40.1842,40.1293,40.1764,6242.0
2016-09-16 10:35:00,51.23,51.3,51.23,51.26,19111.0,40.1764,40.2313,40.1764,40.1999,19111.0
2016-09-16 10:40:00,51.26,51.32,51.21,51.31,67623.0,40.1999,40.247,40.1607,40.2391,67623.0
2016-09-16 10:45:00,51.3,51.3,51.22,51.22,14157.0,40.2313,40.2313,40.1685,40.1685,14157.0
2016-09-16 10:50:00,51.22,51.27,51.19,51.27,11593.0,40.1685,40.2077,40.145,40.2077,11593.0
2016-09-16 10:55:00,51.26,51.31,51.25,51.26,10722.0,40.1999,40.2391,40.1921,40.1999,10722.0
2016-09-16 11:00:00,51.26,51.26,51.22,51.25,9159.0,40.1999,40.1999,40.1685,40.1921,9159.0
2016-09-16 11:05:00,51.25,51.27,51.23,51.25,25906.0,40.1921,40.2077,40.1764,40.1921,25906.0
2016-09-16 11:10:00,51.24,51.29,51.22,51.29,29163.0,40.1842,40.2234,40.1685,40.2234,29163.0
2016-09-16 11:15:00,51.28,51.29,51.23,51.24,22306.0,40.2156,40.2234,40.1764,40.1842,22306.0
2016-09-16 11:20:00,51.24,51.25,51.19,51.21,13119.0,40.1842,40.1921,40.145,40.1607,13119.0
2016-09-16 11:25:00,51.21,51.22,51.11,51.13,15647.0,40.1607,40.1685,40.0823,40.098,15647.0
2016-09-16 11:30:00,51.13,51.16,51.11,51.12,13492.0,40.098,40.1215,40.0823,40.0901,13492.0
2016-09-16 11:35:00,51.11,51.15,51.09,51.13,14781.0,40.0823,40.1136,40.0666,40.098,14781.0
2016-09-16 11:40:00,51.13,51.13,51.09,51.12,8149.0,40.098,40.098,40.0666,40.0901,8149.0
2016-09-16 11:45:00,51.11,51.13,51.09,51.12,11224.0,40.0823,40.098,40.0666,40.0901,11224.0
2016-09-16 11:50:00,51.12,51.12,51.08,51.11,8613.0,40.0901,40.0901,40.0587,40.0823,8613.0
2016-09-16 11:55:00,51.11,51.12,51.05,51.08,18330.0,40.0823,40.0901,40.0352,40.0587,18330.0
2016-09-16 12:00:00,51.08,51.12,51.07,51.08,8718.0,40.0587,40.0901,40.0509,40.0587,8718.0
2016-09-16 12:05:00,51.08,51.17,51.07,51.16,43133.0,40.0587,40.1293,40.0509,40.1215,43133.0
2016-09-16 12:10:00,51.16,51.22,51.14,51.22,28011.0,40.1215,40.1685,40.1058,40.1685,28011.0
2016-09-16 12:15:00,51.22,51.22,51.18,51.19,4902.0,40.1685,40.1685,40.1372,40.145,4902.0
2016-09-16 12:20:00,51.18,51.21,51.18,51.2,6475.0,40.1372,40.1607,40.1372,40.1529,6475.0
2016-09-16 12:25:00,51.19,51.26,51.19,51.22,9389.0,40.145,40.1999,40.145,40.1685,9389.0
2016-09-16 12:30:00,51.23,51.24,51.15,51.16,12892.0,40.1764,40.1842,40.1136,40.1215,12892.0
2016-09-16 12:35:00,51.16,51.21,51.16,51.2,12400.0,40.1215,40.1607,40.1215,40.1529,12400.0
2016-09-16 12:40:00,51.19,51.19,51.16,51.18,6664.0,40.145,40.145,40.1215,40.1372,6664.0
2016-09-16 12:45:00,51.18,51.22,51.17,51.2,8098.0,40.1372,40.1685,40.1293,40.1529,8098.0
2016-09-16 12:50:00,51.19,51.2,51.15,51.2,8460.0,40.145,40.1529,40.1136,40.1529,8460.0
2016-09-16 12:55:00,51.2,51.23,51.19,51.23,12415.0,40.1529,40.1764,40.145,40.1764,12415.0
2016-09-16 13:00:00,51.23,51.26,51.22,51.26,19175.0,40.1764,40.1999,40.1685,40.1999,19175.0
2016-09-16 13:05:00,51.25,51.28,51.24,51.28,14142.0,40.1921,40.2156,40.1842,40.2156,14142.0
2016-09-16 13:10:00,51.28,51.28,51.22,51.23,19422.0,40.2156,40.2156,40.1685,40.1764,19422.0
2016-09-16 13:15:00,51.22,51.23,51.21,51.22,37608.0,40.1685,40.1764,40.1607,40.1685,37608.0
2016-09-16 13:20:00,51.22,51.22,51.16,51.19,20094.0,40.1685,40.1685,40.1215,40.145,20094.0
2016-09-16 13:25:00,51.18,51.18,51.15,51.16,23106.0,40.1372,40.1372,40.1136,40.1215,23106.0
2016-09-16 13:30:00,51.15,51.16,51.11,51.11,13118.0,40.1136,40.1215,40.0823,40.0823,13118.0
2016-09-16 13:35:00,51.1,51.1,51.05,51.08,9016.0,40.0744,40.0744,40.0352,40.0587,9016.0
2016-09-16 13:40:00,51.09,51.12,51.03,51.04,15690.0,40.0666,40.0901,40.0195,40.0274,15690.0
2016-09-16 13:45:00,51.04,51.04,50.99,51.01,20255.0,40.0274,40.0274,39.9882,40.0038,20255.0
2016-09-16 13:50:00,51.02,51.07,51.01,51.04,14458.0,40.0117,40.0509,40.0038,40.0274,14458.0
2016-09-16 13:55:00,51.04,51.07,51.01,51.04,15876.0,40.0274,40.0509,40.0038,40.0274,15876.0
2016-09-16 14:00:00,51.04,51.05,51.01,51.03,30909.0,40.0274,40.0352,40.0038,40.0195,30909.0
2016-09-16 14:05:00,51.04,51.13,51.03,51.13,16221.0,40.0274,40.098,40.0195,40.098,16221.0
2016-09-16 14:10:00,51.13,51.17,51.1,51.12,14871.0,40.098,40.1293,40.0744,40.0901,14871.0
2016-09-16 14:15:00,51.12,51.14,51.09,51.13,7348.0,40.0901,40.1058,40.0666,40.098,7348.0
2016-09-16 14:20:00,51.14,51.14,51.1,51.11,28335.0,40.1058,40.1058,40.0744,40.0823,28335.0
2016-09-16 14:25:00,51.11,51.12,51.09,51.11,20847.0,40.0823,40.0901,40.0666,40.0823,20847.0
2016-09-16 14:30:00,51.12,51.16,51.11,51.15,16229.0,40.0901,40.1215,40.0823,40.1136,16229.0
2016-09-16 14:35:00,51.15,51.18,51.14,51.15,10848.0,40.1136,40.1372,40.1058,40.1136,10848.0
2016-09-16 14:40:00,51.15,51.17,51.13,51.17,9881.0,40.1136,40.1293,40.098,40.1293,9881.0
2016-09-16 14:45:00,51.16,51.19,51.16,51.18,5957.0,40.1215,40.145,40.1215,40.1372,5957.0
2016-09-16 14:50:00,51.18,51.23,51.17,51.22,54300.0,40.1372,40.1764,40.1293,40.1685,54300.0
2016-09-16 14:55:00,51.22,51.23,51.15,51.18,56781.0,40.1685,40.1764,40.1136,40.1372,56781.0
2016-09-16 15:00:00,51.17,51.23,51.15,51.23,20733.0,40.1293,40.1764,40.1136,40.1764,20733.0
2016-09-16 15:05:00,51.23,51.27,51.22,51.23,24817.0,40.1764,40.2077,40.1685,40.1764,24817.0
2016-09-16 15:10:00,51.24,51.25,51.22,51.24,20400.0,40.1842,40.1921,40.1685,40.1842,20400.0
2016-09-16 15:15:00,51.24,51.28,51.24,51.27,17169.0,40.1842,40.2156,40.1842,40.2077,17169.0
2016-09-16 15:20:00,51.27,51.38,51.27,51.36,45366.0,40.2077,40.294,40.2077,40.2783,45366.0
2016-09-16 15:25:00,51.35,51.42,51.35,51.42,16785.0,40.2705,40.3254,40.2705,40.3254,16785.0
2016-09-16 15:30:00,51.41,51.5,51.3,51.43,60386.0,40.3175,40.3881,40.2313,40.3332,60386.0
2016-09-16 15:35:00,51.43,51.47,51.43,51.47,18416.0,40.3332,40.3646,40.3332,40.3646,18416.0
2016-09-16 15:40:00,51.47,51.48,51.45,51.48,46879.0,40.3646,40.3724,40.3489,40.3724,46879.0
2016-09-16 15:45:00,51.48,51.53,51.47,51.53,81156.0,40.3724,40.4117,40.3646,40.4117,81156.0
2016-09-16 15:50:00,51.52,51.53,51.49,51.5,96893.0,40.4038,40.4117,40.3803,40.3881,96893.0
2016-09-16 15:55:00,51.5,51.51,51.44,51.47,216959.0,40.3881,40.396,40.3411,40.3646,216959.0
2016-09-19 09:30:00,51.74,51.88,51.6,51.86,20914.0,40.5763,40.6861,40.4665,40.6704,20914.0
2016-09-19 09:35:00,51.81,51.98,51.79,51.93,15375.0,40.6312,40.7646,40.6156,40.7253,15375.0
2016-09-19 09:40:00,51.92,51.93,51.8,51.84,14225.0,40.7175,40.7253,40.6234,40.6548,14225.0
2016-09-19 09:45:00,51.84,51.85,51.77,51.79,13411.0,40.6548,40.6626,40.5999,40.6156,13411.0
2016-09-19 09:50:00,51.8,52.03,51.79,52.01,18608.0,40.6234,40.8038,40.6156,40.7881,18608.0
2016-09-19 09:55:00,52.02,52.17,52.0,52.16,12855.0,40.7959,40.9136,40.7802,40.9057,12855.0
2016-09-19 10:00:00,52.15,52.3,52.15,52.26,32620.0,40.8979,41.0155,40.8979,40.9841,32620.0
2016-09-19 10:05:00,52.26,52.28,52.19,52.24,12205.0,40.9841,40.9998,40.9292,40.9685,12205.0
2016-09-19 10:10:00,52.25,52.29,52.25,52.26,6764.0,40.9763,41.0077,40.9763,40.9841,6764.0
2016-09-19 10:15:00,52.27,52.27,52.22,52.26,12841.0,40.992,40.992,40.9528,40.9841,12841.0
2016-09-19 10:20:00,52.25,52.27,52.19,52.23,14218.0,40.9763,40.992,40.9292,40.9606,14218.0
2016-09-19 10:25:00,52.23,52.24,52.19,52.21,11850.0,40.9606,40.9685,40.9292,40.9449,11850.0
2016-09-19 10:30:00,52.21,52.23,52.19,52.22,5713.0,40.9449,40.9606,40.9292,40.9528,5713.0
2016-09-19 10:35:00,52.22,52.3,52.21,52.3,13293.0,40.9528,41.0155,40.9449,41.0155,13293.0
2016-09-19 10:40:00,52.29,52.36,52.29,52.31,27960.0,41.0077,41.0626,41.0077,41.0234,27960.0
2016-09-19 10:45:00,52.32,52.32,52.25,52.29,10625.0,41.0312,41.0312,40.9763,41.0077,10625.0
2016-09-19 10:50:00,52.28,52.28,52.24,52.25,6488.0,40.9998,40.9998,40.9685,40.9763,6488.0
2016-09-19 10:55:00,52.24,52.24,52.19,52.23,8172.0,40.9685,40.9685,40.9292,40.9606,8172.0
2016-09-19 11:00:00,52.24,52.24,52.19,52.19,5289.0,40.9685,40.9685,40.9292,40.9292,5289.0
2016-09-19 11:05:00,52.19,52.21,52.17,52.21,5330.0,40.9292,40.9449,40.9136,40.9449,5330.0
2016-09-19 11:10:00,52.22,52.22,52.18,52.19,9248.0,40.9528,40.9528,40.9214,40.9292,9248.0
2016-09-19 11:15:00,52.19,52.2,52.15,52.15,23479.0,40.9292,40.9371,40.8979,40.8979,23479.0
2016-09-19 11:20:00,52.16,52.16,52.04,52.08,18683.0,40.9057,40.9057,40.8116,40.843,18683.0
2016-09-19 11:25:00,52.08,52.08,52.05,52.08,33119.0,40.843,40.843,40.8195,40.843,33119.0
2016-09-19 11:30:00,52.08,52.08,52.0,52.03,25402.0,40.843,40.843,40.7802,40.8038,25402.0
2016-09-19 11:35:00,52.03,52.07,52.02,52.05,21018.0,40.8038,40.8351,40.7959,40.8195,21018.0
2016-09-19 11:40:00,52.05,52.09,52.05,52.09,3960.0,40.8195,40.8508,40.8195,40.8508,3960.0
2016-09-19 11:45:00,52.1,52.14,52.09,52.1,8745.0,40.8587,40.89,40.8508,40.8587,8745.0
2016-09-19 11:50:00,52.1,52.12,52.08,52.08,25247.0,40.8587,40.8743,40.843,40.843,25247.0
2016-09-19 11:55:00,52.09,52.12,52.08,52.12,26527.0,40.8508,40.8743,40.843,40.8743,26527.0
2016-09-19 12:00:00,52.11,52.15,52.11,52.14,19579.0,40.8665,40.8979,40.8665,40.89,19579.0
2016-09-19 12:05:00,52.14,52.16,52.11,52.11,14455.0,40.89,40.9057,40.8665,40.8665,14455.0
2016-09-19 12:10:00,52.1,52.12,52.07,52.08,58662.0,40.8587,40.8743,40.8351,40.843,58662.0
2016-09-19 12:15:00,52.07,52.07,51.98,52.01,12156.0,40.8351,40.8351,40.7646,40.7881,12156.0
2016-09-19 12:20:00,52.01,52.06,52.01,52.06,10865.0,40.7881,40.8273,40.7881,40.8273,10865.0
2016-09-19 12:25:00,52.06,52.1,52.06,52.07,10107.0,40.8273,40.8587,40.8273,40.8351,10107.0
2016-09-19 12:30:00,52.07,52.11,52.06,52.09,17872.0,40.8351,40.8665,40.8273,40.8508,17872.0
2016-09-19 12:35:00,52.08,52.13,52.06,52.11,13129.0,40.843,40.8822,40.8273,40.8665,13129.0
2016-09-19 12:40:00,52.11,52.14,52.1,52.13,10564.0,40.8665,40.89,40.8587,40.8822,10564.0
2016-09-19 12:45:00,52.12,52.13,52.08,52.08,3700.0,40.8743,40.8822,40.843,40.843,3700.0
2016-09-19 12:50:00,52.09,52.16,52.09,52.15,41197.0,40.8508,40.9057,40.8508,40.8979,41197.0
2016-09-19 12:55:00,52.13,52.16,52.04,52.07,14267.0,40.8822,40.9057,40.8116,40.8351,14267.0
2016-09-19 13:00:00,52.07,52.11,52.06,52.08,70970.0,40.8351,40.8665,40.8273,40.843,70970.0
2016-09-19 13:05:00,52.07,52.11,52.07,52.1,18806.0,40.8351,40.8665,40.8351,40.8587,18806.0
2016-09-19 13:10:00,52.1,52.11,52.06,52.06,13078.0,40.8587,40.8665,40.8273,40.8273,13078.0
2016-09-19 13:15:00,52.06,52.1,52.06,52.09,4510.0,40.8273,40.8587,40.8273,40.8508,4510.0
2016-09-19 13:20:00,52.08,52.09,52.07,52.08,12508.0,40.843,40.8508,40.8351,40.843,12508.0
2016-09-19 13:25:00,52.09,52.15,52.09,52.15,17265.0,40.8508,40.8979,40.8508,40.8979,17265.0
2016-09-19 13:30:00,52.14,52.15,52.12,52.12,42193.0,40.89,40.8979,40.8743,40.8743,42193.0
2016-09-19 13:35:00,52.12,52.12,52.0,52.02,7131.0,40.8743,40.8743,40.7802,40.7959,7131.0
2016-09-19 13:40:00,52.02,52.08,52.02,52.08,9211.0,40.7959,40.843,40.7959,40.843,9211.0
2016-09-19 13:45:00,52.07,52.13,52.07,52.13,9220.0,40.8351,40.8822,40.8351,40.8822,9220.0
2016-09-19 13:50:00,52.12,52.17,52.12,52.16,12211.0,40.8743,40.9136,40.8743,40.9057,12211.0
2016-09-19 13:55:00,52.17,52.17,52.15,52.16,12202.0,40.9136,40.9136,40.8979,40.9057,12202.0
2016-09-19 14:00:00,52.16,52.19,52.14,52.18,6677.0,40.9057,40.9292,40.89,40.9214,6677.0
2016-09-19 14:05:00,52.18,52.19,52.17,52.19,19959.0,40.9214,40.9292,40.9136,40.9292,19959.0
2016-09-19 14:10:00,52.18,52.19,52.17,52.17,8169.0,40.9214,40.9292,40.9136,40.9136,8169.0
2016-09-19 14:15:00,52.18,52.27,52.17,52.25,34831.0,40.9214,40.992,40.9136,40.9763,34831.0
2016-09-19 14:20:00,52.25,52.26,52.22,52.22,16795.0,40.9763,40.9841,40.9528,40.9528,16795.0
2016-09-19 14:25:00,52.22,52.23,52.18,52.2,14429.0,40.9528,40.9606,40.9214,40.9371,14429.0
2016-09-19 14:30:00,52.2,52.23,52.19,52.21,8166.0,40.9371,40.9606,40.9292,40.9449,8166.0
2016-09-19 14:35:00,52.2,52.3,52.2,52.24,31520.0,40.9371,41.0155,40.9371,40.9685,31520.0
2016-09-19 14:40:00,52.24,52.29,52.23,52.29,10479.0,40.9685,41.0077,40.9606,41.0077,10479.0
2016-09-19 14:45:00,52.29,52.3,52.28,52.29,8550.0,41.0077,41.0155,40.9998,41.0077,8550.0
2016-09-19 14:50:00,52.29,52.29,52.28,52.28,5634.0,41.0077,41.0077,40.9998,40.9998,5634.0
2016-09-19 14:55:00,52.28,52.33,52.28,52.32,13907.0,40.9998,41.039,40.9998,41.0312,13907.0
2016-09-19 15:00:00,52.32,52.33,52.29,52.3,13655.0,41.0312,41.039,41.0077,41.0155,13655.0
2016-09-19 15:05:00,52.3,52.37,52.3,52.33,15421.0,41.0155,41.0704,41.0155,41.039,15421.0
2016-09-19 15:10:00,52.33,52.34,52.31,52.34,16941.0,41.039,41.0469,41.0234,41.0469,16941.0
2016-09-19 15:15:00,52.33,52.34,52.31,52.33,34701.0,41.039,41.0469,41.0234,41.039,34701.0
2016-09-19 15:20:00,52.32,52.35,52.32,52.35,44083.0,41.0312,41.0547,41.0312,41.0547,44083.0
2016-09-19 15:25:00,52.34,52.39,52.33,52.35,34789.0,41.0469,41.0861,41.039,41.0547,34789.0
2016-09-19 15:30:00,52.34,52.35,52.28,52.3,60486.0,41.0469,41.0547,40.9998,41.0155,60486.0
2016-09-19 15:35:00,52.3,52.33,52.24,52.33,40235.0,41.0155,41.039,40.9685,41.039,40235.0
2016-09-19 15:40:00,52.32,52.42,52.31,52.37,37517.0,41.0312,41.1096,41.0234,41.0704,37517.0
2016-09-19 15:45:00,52.37,52.41,52.36,52.39,47249.0,41.0704,41.1018,41.0626,41.0861,47249.0
2016-09-19 15:50:00,52.39,52.51,52.38,52.51,136717.0,41.0861,41.1802,41.0783,41.1802,136717.0
2016-09-19 15:55:00,52.51,52.52,52.41,52.42,200437.0,41.1802,41.188,41.1018,41.1096,200437.0
2016-09-20 09:30:00,52.89,52.95,52.73,52.8,63990.0,41.4782,41.5253,41.3527,41.4076,63990.0
2016-09-20 09:35:00,52.78,52.87,52.65,52.69,11670.0,41.3919,41.4625,41.29,41.3214,11670.0
2016-09-20 09:40:00,52.65,52.82,52.63,52.68,8465.0,41.29,41.4233,41.2743,41.3135,8465.0
2016-09-20 09:45:00,52.66,52.83,52.65,52.8,52418.0,41.2978,41.4312,41.29,41.4076,52418.0
2016-09-20 09:50:00,52.79,52.82,52.73,52.81,19428.0,41.3998,41.4233,41.3527,41.4155,19428.0
2016-09-20 09:55:00,52.8,52.82,52.71,52.72,11218.0,41.4076,41.4233,41.337,41.3449,11218.0
2016-09-20 10:00:00,52.72,52.86,52.7,52.71,49057.0,41.3449,41.4547,41.3292,41.337,49057.0
2016-09-20 10:05:00,52.73,52.76,52.71,52.73,11512.0,41.3527,41.3763,41.337,41.3527,11512.0
2016-09-20 10:10:00,52.73,52.73,52.56,52.58,14230.0,41.3527,41.3527,41.2194,41.2351,14230.0
2016-09-20 10:15:00,52.56,52.63,52.55,52.62,12910.0,41.2194,41.2743,41.2116,41.2665,12910.0
2016-09-20 10:20:00,52.62,52.65,52.6,52.61,11606.0,41.2665,41.29,41.2508,41.2586,11606.0
2016-09-20 10:25:00,52.6,52.61,52.56,52.59,16948.0,41.2508,41.2586,41.2194,41.2429,16948.0
2016-09-20 10:30:00,52.6,52.6,52.52,52.53,22071.0,41.2508,41.2508,41.188,41.1959,22071.0
2016-09-20 10:35:00,52.53,52.61,52.53,52.58,28727.0,41.1959,41.2586,41.1959,41.2351,28727.0
2016-09-20 10:40:00,52.58,52.61,52.57,52.59,8044.0,41.2351,41.2586,41.2273,41.2429,8044.0
2016-09-20 10:45:00,52.59,52.71,52.58,52.69,28137.0,41.2429,41.337,41.2351,41.3214,28137.0
2016-09-20 10:50:00,52.69,52.73,52.68,52.71,11418.0,41.3214,41.3527,41.3135,41.337,11418.0
2016-09-20 10:55:00,52.71,52.71,52.61,52.61,31145.0,41.337,41.337,41.2586,41.2586,31145.0
2016-09-20 11:00:00,52.62,52.62,52.55,52.56,12953.0,41.2665,41.2665,41.2116,41.2194,12953.0
2016-09-20 11:05:00,52.56,52.61,52.56,52.61,10111.0,41.2194,41.2586,41.2194,41.2586,10111.0
2016-09-20 11:10:00,52.61,52.62,52.58,52.61,11058.0,41.2586,41.2665,41.2351,41.2586,11058.0
2016-09-20 11:15:00,52.61,52.71,52.6,52.71,21281.0,41.2586,41.337,41.2508,41.337,21281.0
2016-09-20 11:20:00,52.71,52.74,52.69,52.7,7625.0,41.337,41.3606,41.3214,41.3292,7625.0
2016-09-20 11:25:00,52.71,52.72,52.56,52.56,37152.0,41.337,41.3449,41.2194,41.2194,37152.0
2016-09-20 11:30:00,52.56,52.6,52.48,52.48,9752.0,41.2194,41.2508,41.1567,41.1567,9752.0
2016-09-20 11:35:00,52.47,52.51,52.46,52.5,6478.0,41.1488,41.1802,41.141,41.1724,6478.0
2016-09-20 11:40:00,52.5,52.54,52.49,52.54,8259.0,41.1724,41.2037,41.1645,41.2037,8259.0
2016-09-20 11:45:00,52.54,52.55,52.48,52.51,12499.0,41.2037,41.2116,41.1567,41.1802,12499.0
2016-09-20 11:50:00,52.52,52.52,52.5,52.52,5395.0,41.188,41.188,41.1724,41.188,5395.0
2016-09-20 11:55:00,52.51,52.53,52.42,52.44,13204.0,41.1802,41.1959,41.1096,41.1253,13204.0
2016-09-20 12:00:00,52.43,52.49,52.43,52.49,8670.0,41.1175,41.1645,41.1175,41.1645,8670.0
2016-09-20 12:05:00,52.5,52.51,52.44,52.47,7077.0,41.1724,41.1802,41.1253,41.1488,7077.0
2016-09-20 12:10:00,52.46,52.47,52.42,52.42,6169.0,41.141,41.1488,41.1096,41.1096,6169.0
2016-09-20 12:15:00,52.43,52.43,52.35,52.36,18441.0,41.1175,41.1175,41.0547,41.0626,18441.0
2016-09-20 12:20:00,52.36,52.37,52.33,52.33,18485.0,41.0626,41.0704,41.039,41.039,18485.0
2016-09-20 12:25:00,52.33,52.4,52.32,52.38,23325.0,41.039,41.0939,41.0312,41.0783,23325.0
2016-09-20 12:30:00,52.38,52.4,52.34,52.34,10849.0,41.0783,41.0939,41.0469,41.0469,10849.0
2016-09-20 12:35:00,52.34,52.39,52.33,52.38,15860.0,41.0469,41.0861,41.039,41.0783,15860.0
2016-09-20 12:40:00,52.39,52.42,52.38,52.39,12440.0,41.0861,41.1096,41.0783,41.0861,12440.0
2016-09-20 12:45:00,52.39,52.39,52.3,52.3,28749.0,41.0861,41.0861,41.0155,41.0155,28749.0
2016-09-20 12:50:00,52.3,52.4,52.29,52.4,15715.0,41.0155,41.0939,41.0077,41.0939,15715.0
2016-09-20 12:55:00,52.4,52.41,52.31,52.31,8978.0,41.0939,41.1018,41.0234,41.0234,8978.0
2016-09-20 13:00:00,52.32,52.33,52.3,52.31,18436.0,41.0312,41.039,41.0155,41.0234,18436.0
2016-09-20 13:05:00,52.31,52.36,52.31,52.36,6835.0,41.0234,41.0626,41.0234,41.0626,6835.0
2016-09-20 13:10:00,52.36,52.41,52.35,52.37,20693.0,41.0626,41.1018,41.0547,41.0704,20693.0
2016-09-20 13:15:00,52.37,52.38,52.35,52.37,11159.0,41.0704,41.0783,41.0547,41.0704,11159.0
2016-09-20 13:20:00,52.37,52.38,52.35,52.37,26893.0,41.0704,41.0783,41.0547,41.0704,26893.0
2016-09-20 13:25:00,52.37,52.4,52.36,52.4,15273.0,41.0704,41.0939,41.0626,41.0939,15273.0
2016-09-20 13:30:00,52.4,52.4,52.36,52.39,7890.0,41.0939,41.0939,41.0626,41.0861,7890.0
2016-09-20 13:35:00,52.39,52.39,52.35,52.35,9916.0,41.0861,41.0861,41.0547,41.0547,9916.0
2016-09-20 13:40:00,52.34,52.35,52.33,52.34,8688.0,41.0469,41.0547,41.039,41.0469,8688.0
2016-09-20 13:45:00,52.34,52.35,52.32,52.35,8110.0,41.0469,41.0547,41.0312,41.0547,8110.0
2016-09-20 13:50:00,52.35,52.37,52.34,52.37,10154.0,41.0547,41.0704,41.0469,41.0704,10154.0
2016-09-20 13:55:00,52.37,52.48,52.36,52.47,10906.0,41.0704,41.1567,41.0626,41.1488,10906.0
2016-09-20 14:00:00,52.47,52.48,52.44,52.44,6624.0,41.1488,41.1567,41.1253,41.1253,6624.0
2016-09-20 14:05:00,52.43,52.44,52.4,52.41,12575.0,41.1175,41.1253,41.0939,41.1018,12575.0
2016-09-20 14:10:00,52.41,52.44,52.4,52.44,9882.0,41.1018,41.1253,41.0939,41.1253,9882.0
2016-09-20 14:15:00,52.44,52.47,52.43,52.46,20737.0,41.1253,41.1488,41.1175,41.141,20737.0
2016-09-20 14:20:00,52.47,52.47,52.44,52.44,17706.0,41.1488,41.1488,41.1253,41.1253,17706.0
2016-09-20 14:25:00,52.45,52.45,52.42,52.44,15285.0,41.1331,41.1331,41.1096,41.1253,15285.0
2016-09-20 14:30:00,52.43,52.43,52.4,52.41,29667.0,41.1175,41.1175,41.0939,41.1018,29667.0
2016-09-20 14:35:00,52.41,52.42,52.41,52.41,8172.0,41.1018,41.1096,41.1018,41.1018,8172.0
2016-09-20 14:40:00,52.41,52.42,52.36,52.36,13542.0,41.1018,41.1096,41.0626,41.0626,13542.0
2016-09-20 14:45:00,52.37,52.46,52.36,52.46,12651.0,41.0704,41.141,41.0626,41.141,12651.0
2016-09-20 14:50:00,52.46,52.47,52.43,52.47,14592.0,41.141,41.1488,41.1175,41.1488,14592.0
2016-09-20 14:55:00,52.48,52.53,52.47,52.52,8986.0,41.1567,41.1959,41.1488,41.188,8986.0
2016-09-20 15:00:00,52.51,52.53,52.51,52.51,9497.0,41.1802,41.1959,41.1802,41.1802,9497.0
2016-09-20 15:05:00,52.51,52.51,52.48,52.5,8726.0,41.1802,41.1802,41.1567,41.1724,8726.0
2016-09-20 15:10:00,52.5,52.51,52.46,52.5,19690.0,41.1724,41.1802,41.141,41.1724,19690.0
2016-09-20 15:15:00,52.52,52.52,52.48,52.5,45767.0,41.188,41.188,41.1567,41.1724,45767.0
2016-09-20 15:20:00,52.5,52.5,52.45,52.45,28300.0,41.1724,41.1724,41.1331,41.1331,28300.0
2016-09-20 15:25:00,52.45,52.48,52.44,52.45,18793.0,41.1331,41.1567,41.1253,41.1331,18793.0
2016-09-20 15:30:00,52.45,52.45,52.36,52.37,21011.0,41.1331,41.1331,41.0626,41.0704,21011.0
2016-09-20 15:35:00,52.37,52.4,52.34,52.38,36675.0,41.0704,41.0939,41.0469,41.0783,36675.0
2016-09-20 15:40:00,52.37,52.41,52.34,52.4,70304.0,41.0704,41.1018,41.0469,41.0939,70304.0
2016-09-20 15:45:00,52.4,52.44,52.4,52.4,23945.0,41.0939,41.1253,41.0939,41.0939,23945.0
2016-09-20 15:50:00,52.41,52.41,52.35,52.36,48200.0,41.1018,41.1018,41.0547,41.0626,48200.0
2016-09-20 15:55:00,52.36,52.4,52.27,52.28,110837.0,41.0626,41.0939,40.992,40.9998,110837.0
2016-09-21 09:30:00,52.32,52.6,52.22,52.46,25973.0,41.0312,41.2508,40.9528,41.141,25973.0
2016-09-21 09:35:00,52.44,52.46,52.33,52.45,15146.0,41.1253,41.141,41.039,41.1331,15146.0
2016-09-21 09:40:00,52.47,52.48,52.32,52.32,21044.0,41.1488,41.1567,41.0312,41.0312,21044.0
2016-09-21 09:45:00,52.32,52.43,52.31,52.39,13552.0,41.0312,41.1175,41.0234,41.0861,13552.0
2016-09-21 09:50:00,52.4,52.49,52.39,52.44,25369.0,41.0939,41.1645,41.0861,41.1253,25369.0
2016-09-21 09:55:00,52.45,52.49,52.32,52.35,22387.0,41.1331,41.1645,41.0312,41.0547,22387.0
2016-09-21 10:00:00,52.35,52.35,52.21,52.26,31841.0,41.0547,41.0547,40.9449,40.9841,31841.0
2016-09-21 10:05:00,52.26,52.3,52.24,52.28,17776.0,40.9841,41.0155,40.9685,40.9998,17776.0
2016-09-21 10:10:00,52.27,52.33,52.27,52.31,14409.0,40.992,41.039,40.992,41.0234,14409.0
2016-09-21 10:15:00,52.32,52.35,52.29,52.31,30152.0,41.0312,41.0547,41.0077,41.0234,30152.0
2016-09-21 10:20:00,52.32,52.35,52.32,52.33,8004.0,41.0312,41.0547,41.0312,41.039,8004.0
2016-09-21 10:25:00,52.34,52.35,52.32,52.34,7792.0,41.0469,41.0547,41.0312,41.0469,7792.0
2016-09-21 10:30:00,52.35,52.37,52.3,52.34,19879.0,41.0547,41.0704,41.0155,41.0469,19879.0
2016-09-21 10:35:00,52.33,52.41,52.33,52.41,13581.0,41.039,41.1018,41.039,41.1018,13581.0
2016-09-21 10:40:00,52.41,52.48,52.41,52.48,7002.0,41.1018,41.1567,41.1018,41.1567,7002.0
2016-09-21 10:45:00,52.49,52.49,52.4,52.45,12042.0,41.1645,41.1645,41.0939,41.1331,12042.0
2016-09-21 10:50:00,52.46,52.47,52.4,52.41,10254.0,41.141,41.1488,41.0939,41.1018,10254.0
2016-09-21 10:55:00,52.41,52.41,52.34,52.36,8312.0,41.1018,41.1018,41.0469,41.0626,8312.0
2016-09-21 11:00:00,52.36,52.38,52.33,52.34,9026.0,41.0626,41.0783,41.039,41.0469,9026.0
2016-09-21 11:05:00,52.35,52.36,52.34,52.35,6545.0,41.0547,41.0626,41.0469,41.0547,6545.0
2016-09-21 11:10:00,52.34,52.35,52.28,52.28,9084.0,41.0469,41.0547,40.9998,40.9998,9084.0
2016-09-21 11:15:00,52.29,52.32,52.28,52.3,10528.0,41.0077,41.0312,40.9998,41.0155,10528.0
2016-09-21 11:20:00,52.3,52.32,52.29,52.32,15519.0,41.0155,41.0312,41.0077,41.0312,15519.0
2016-09-21 11:25:00,52.32,52.37,52.32,52.35,15211.0,41.0312,41.0704,41.0312,41.0547,15211.0
2016-09-21 11:30:00,52.34,52.35,52.28,52.28,9310.0,41.0469,41.0547,40.9998,40.9998,9310.0
2016-09-21 11:35:00,52.29,52.3,52.24,52.24,7179.0,41.0077,41.0155,40.9685,40.9685,7179.0
2016-09-21 11:40:00,52.25,52.26,52.2,52.2,4815.0,40.9763,40.9841,40.9371,40.9371,4815.0
2016-09-21 11:45:00,52.21,52.23,52.2,52.21,8900.0,40.9449,40.9606,40.9371,40.9449,8900.0
2016-09-21 11:50:00,52.21,52.23,52.17,52.21,9215.0,40.9449,40.9606,40.9136,40.9449,9215.0
2016-09-21 11:55:00,52.2,52.2,52.16,52.18,19482.0,40.9371,40.9371,40.9057,40.9214,19482.0
2016-09-21 12:00:00,52.18,52.21,52.12,52.13,10798.0,40.9214,40.9449,40.8743,40.8822,10798.0
2016-09-21 12:05:00,52.13,52.14,52.07,52.08,7039.0,40.8822,40.89,40.8351,40.843,7039.0
2016-09-21 12:10:00,52.06,52.08,52.0,52.0,5903.0,40.8273,40.843,40.7802,40.7802,5903.0
2016-09-21 12:15:00,52.01,52.01,51.93,51.97,4796.0,40.7881,40.7881,40.7253,40.7567,4796.0
2016-09-21 12:20:00,51.99,52.01,51.97,51.98,6877.0,40.7724,40.7881,40.7567,40.7646,6877.0
2016-09-21 12:25:00,51.95,51.97,51.91,51.97,5668.0,40.741,40.7567,40.7097,40.7567,5668.0
2016-09-21 12:30:00,51.96,51.96,51.86,51.86,8157.0,40.7489,40.7489,40.6704,40.6704,8157.0
2016-09-21 12:35:00,51.87,51.87,51.83,51.83,4218.0,40.6783,40.6783,40.6469,40.6469,4218.0
2016-09-21 12:40:00,51.83,51.88,51.83,51.88,3300.0,40.6469,40.6861,40.6469,40.6861,3300.0
2016-09-21 12:45:00,51.89,51.89,51.85,51.88,5789.0,40.694,40.694,40.6626,40.6861,5789.0
2016-09-21 12:50:00,51.87,51.96,51.87,51.93,9937.0,40.6783,40.7489,40.6783,40.7253,9937.0
2016-09-21 12:55:00,51.92,52.03,51.91,52.03,7160.0,40.7175,40.8038,40.7097,40.8038,7160.0
2016-09-21 13:00:00,52.03,52.06,52.02,52.06,5299.0,40.8038,40.8273,40.7959,40.8273,5299.0
2016-09-21 13:05:00,52.07,52.11,52.07,52.09,10035.0,40.8351,40.8665,40.8351,40.8508,10035.0
2016-09-21 13:10:00,52.09,52.1,52.07,52.09,5416.0,40.8508,40.8587,40.8351,40.8508,5416.0
2016-09-21 13:15:00,52.09,52.11,52.06,52.06,3006.0,40.8508,40.8665,40.8273,40.8273,3006.0
2016-09-21 13:20:00,52.07,52.08,51.99,52.01,7793.0,40.8351,40.843,40.7724,40.7881,7793.0
2016-09-21 13:25:00,52.02,52.05,52.0,52.04,10605.0,40.7959,40.8195,40.7802,40.8116,10605.0
2016-09-21 13:30:00,52.04,52.11,52.01,52.06,17633.0,40.8116,40.8665,40.7881,40.8273,17633.0
2016-09-21 13:35:00,52.07,52.07,52.04,52.06,5000.0,40.8351,40.8351,40.8116,40.8273,5000.0
2016-09-21 13:40:00,52.07,52.08,52.04,52.06,2793.0,40.8351,40.843,40.8116,40.8273,2793.0
2016-09-21 13:45:00,52.07,52.08,52.03,52.03,7649.0,40.8351,40.843,40.8038,40.8038,7649.0
2016-09-21 13:50:00,52.01,52.02,51.99,51.99,600.0,40.7881,40.7959,40.7724,40.7724,600.0
2016-09-21 13:55:00,52.0,52.08,51.96,52.08,12923.0,40.7802,40.843,40.7489,40.843,12923.0
2016-09-21 14:00:00,52.06,52.31,52.06,52.24,48755.0,40.8273,41.0234,40.8273,40.9685,48755.0
2016-09-21 14:05:00,52.26,52.45,52.26,52.4,22895.0,40.9841,41.1331,40.9841,41.0939,22895.0
2016-09-21 14:10:00,52.42,52.7,52.4,52.6,45152.0,41.1096,41.3292,41.0939,41.2508,45152.0
2016-09-21 14:15:00,52.63,52.66,52.55,52.62,25706.0,41.2743,41.2978,41.2116,41.2665,25706.0
2016-09-21 14:20:00,52.6,52.61,52.53,52.53,17831.0,41.2508,41.2586,41.1959,41.1959,17831.0
2016-09-21 14:25:00,52.54,52.55,52.4,52.47,13433.0,41.2037,41.2116,41.0939,41.1488,13433.0
2016-09-21 14:30:00,52.45,52.45,52.36,52.4,12218.0,41.1331,41.1331,41.0626,41.0939,12218.0
2016-09-21 14:35:00,52.41,52.58,52.41,52.57,45738.0,41.1018,41.2351,41.1018,41.2273,45738.0
2016-09-21 14:40:00,52.54,52.7,52.49,52.66,27145.0,41.2037,41.3292,41.1645,41.2978,27145.0
2016-09-21 14:45:00,52.67,52.82,52.65,52.72,33072.0,41.3057,41.4233,41.29,41.3449,33072.0
2016-09-21 14:50:00,52.69,52.72,52.68,52.71,12834.0,41.3214,41.3449,41.3135,41.337,12834.0
2016-09-21 14:55:00,52.72,52.87,52.7,52.86,32428.0,41.3449,41.4625,41.3292,41.4547,32428.0
2016-09-21 15:00:00,52.85,52.95,52.8,52.91,45902.0,41.4468,41.5253,41.4076,41.4939,45902.0
2016-09-21 15:05:00,52.93,53.03,52.9,52.94,46524.0,41.5096,41.588,41.4861,41.5174,46524.0
2016-09-21 15:10:00,52.92,53.05,52.92,53.04,17586.0,41.5017,41.6037,41.5017,41.5958,17586.0
2016-09-21 15:15:00,53.05,53.12,53.04,53.09,23680.0,41.6037,41.6586,41.5958,41.6351,23680.0
2016-09-21 15:20:00,53.08,53.17,53.07,53.11,43793.0,41.6272,41.6978,41.6194,41.6507,43793.0
2016-09-21 15:25:00,53.11,53.23,53.07,53.19,33643.0,41.6507,41.7449,41.6194,41.7135,33643.0
2016-09-21 15:30:00,53.19,53.28,53.18,53.24,46426.0,41.7135,41.7841,41.7056,41.7527,46426.0
2016-09-21 15:35:00,53.24,53.26,53.19,53.21,33355.0,41.7527,41.7684,41.7135,41.7292,33355.0
2016-09-21 15:40:00,53.22,53.25,53.19,53.24,33222.0,41.737,41.7605,41.7135,41.7527,33222.0
2016-09-21 15:45:00,53.25,53.34,53.25,53.31,55775.0,41.7605,41.8311,41.7605,41.8076,55775.0
2016-09-21 15:50:00,53.3,53.33,53.29,53.32,65630.0,41.7997,41.8233,41.7919,41.8154,65630.0
2016-09-21 15:55:00,53.32,53.32,53.28,53.3,136424.0,41.8154,41.8154,41.7841,41.7997,136424.0
2016-09-22 09:30:00,53.61,54.07,53.61,54.0,30274.0,42.0429,42.4036,42.0429,42.3487,30274.0
2016-09-22 09:35:00,54.0,54.13,53.88,53.94,17062.0,42.3487,42.4507,42.2546,42.3017,17062.0
2016-09-22 09:40:00,53.95,53.98,53.87,53.93,14019.0,42.3095,42.333,42.2468,42.2938,14019.0
2016-09-22 09:45:00,53.93,53.98,53.88,53.98,22176.0,42.2938,42.333,42.2546,42.333,22176.0
2016-09-22 09:50:00,53.99,54.04,53.95,54.03,60772.0,42.3409,42.3801,42.3095,42.3722,60772.0
2016-09-22 09:55:00,54.05,54.07,53.99,54.07,33888.0,42.3879,42.4036,42.3409,42.4036,33888.0
2016-09-22 10:00:00,54.08,54.17,54.05,54.11,11264.0,42.4115,42.482,42.3879,42.435,11264.0
2016-09-22 10:05:00,54.14,54.17,54.12,54.15,6637.0,42.4585,42.482,42.4428,42.4663,6637.0
2016-09-22 10:10:00,54.16,54.32,54.16,54.31,13135.0,42.4742,42.5997,42.4742,42.5918,13135.0
2016-09-22 10:15:00,54.31,54.35,54.25,54.25,17206.0,42.5918,42.6232,42.5448,42.5448,17206.0
2016-09-22 10:20:00,54.25,54.25,54.16,54.16,15703.0,42.5448,42.5448,42.4742,42.4742,15703.0
2016-09-22 10:25:00,54.18,54.22,54.16,54.18,36850.0,42.4899,42.5212,42.4742,42.4899,36850.0
2016-09-22 10:30:00,54.17,54.26,54.17,54.25,10618.0,42.482,42.5526,42.482,42.5448,10618.0
2016-09-22 10:35:00,54.24,54.24,54.15,54.21,17351.0,42.5369,42.5369,42.4663,42.5134,17351.0
2016-09-22 10:40:00,54.18,54.19,54.16,54.17,14960.0,42.4899,42.4977,42.4742,42.482,14960.0
2016-09-22 10:45:00,54.17,54.25,54.16,54.24,18133.0,42.482,42.5448,42.4742,42.5369,18133.0
2016-09-22 10:50:00,54.24,54.24,54.19,54.19,10973.0,42.5369,42.5369,42.4977,42.4977,10973.0
2016-09-22 10:55:00,54.19,54.24,54.18,54.22,10672.0,42.4977,42.5369,42.4899,42.5212,10672.0
2016-09-22 11:00:00,54.23,54.23,54.09,54.12,26533.0,42.5291,42.5291,42.4193,42.4428,26533.0
2016-09-22 11:05:00,54.12,54.14,54.07,54.07,33223.0,42.4428,42.4585,42.4036,42.4036,33223.0
2016-09-22 11:10:00,54.06,54.12,54.03,54.1,24592.0,42.3958,42.4428,42.3722,42.4271,24592.0
2016-09-22 11:15:00,54.1,54.11,54.04,54.05,14980.0,42.4271,42.435,42.3801,42.3879,14980.0
2016-09-22 11:20:00,54.05,54.07,53.95,53.97,30901.0,42.3879,42.4036,42.3095,42.3252,30901.0
2016-09-22 11:25:00,53.98,54.01,53.97,54.0,11018.0,42.333,42.3566,42.3252,42.3487,11018.0
2016-09-22 11:30:00,53.99,54.04,53.98,53.98,13996.0,42.3409,42.3801,42.333,42.333,13996.0
2016-09-22 11:35:00,53.99,54.09,53.98,54.09,12000.0,42.3409,42.4193,42.333,42.4193,12000.0
2016-09-22 11:40:00,54.09,54.11,54.08,54.1,14961.0,42.4193,42.435,42.4115,42.4271,14961.0
2016-09-22 11:45:00,54.11,54.15,54.09,54.12,18505.0,42.435,42.4663,42.4193,42.4428,18505.0
2016-09-22 11:50:00,54.12,54.13,54.08,54.1,24985.0,42.4428,42.4507,42.4115,42.4271,24985.0
2016-09-22 11:55:00,54.11,54.12,54.08,54.11,14331.0,42.435,42.4428,42.4115,42.435,14331.0
2016-09-22 12:00:00,54.11,54.21,54.1,54.21,19047.0,42.435,42.5134,42.4271,42.5134,19047.0
2016-09-22 12:05:00,54.21,54.26,54.21,54.26,21116.0,42.5134,42.5526,42.5134,42.5526,21116.0
2016-09-22 12:10:00,54.25,54.29,54.25,54.28,18379.0,42.5448,42.5761,42.5448,42.5683,18379.0
2016-09-22 12:15:00,54.29,54.31,54.27,54.3,39726.0,42.5761,42.5918,42.5605,42.584,39726.0
2016-09-22 12:20:00,54.29,54.3,54.24,54.28,42721.0,42.5761,42.584,42.5369,42.5683,42721.0
2016-09-22 12:25:00,54.27,54.28,54.24,54.26,12509.0,42.5605,42.5683,42.5369,42.5526,12509.0
2016-09-22 12:30:00,54.26,54.27,54.24,54.24,13489.0,42.5526,42.5605,42.5369,42.5369,13489.0
2016-09-22 12:35:00,54.23,54.24,54.21,54.23,12474.0,42.5291,42.5369,42.5134,42.5291,12474.0
2016-09-22 12:40:00,54.22,54.24,54.22,54.24,5254.0,42.5212,42.5369,42.5212,42.5369,5254.0
2016-09-22 12:45:00,54.24,54.29,54.24,54.24,13954.0,42.5369,42.5761,42.5369,42.5369,13954.0
2016-09-22 12:50:00,54.24,54.25,54.21,54.22,11123.0,42.5369,42.5448,42.5134,42.5212,11123.0
2016-09-22 12:55:00,54.21,54.21,54.16,54.19,13642.0,42.5134,42.5134,42.4742,42.4977,13642.0
2016-09-22 13:00:00,54.19,54.21,54.18,54.21,28391.0,42.4977,42.5134,42.4899,42.5134,28391.0
2016-09-22 13:05:00,54.22,54.29,54.22,54.24,21261.0,42.5212,42.5761,42.5212,42.5369,21261.0
2016-09-22 13:10:00,54.25,54.26,54.23,54.26,7189.0,42.5448,42.5526,42.5291,42.5526,7189.0
2016-09-22 13:15:00,54.27,54.28,54.27,54.27,6010.0,42.5605,42.5683,42.5605,42.5605,6010.0
2016-09-22 13:20:00,54.27,54.3,54.26,54.3,17528.0,42.5605,42.584,42.5526,42.584,17528.0
2016-09-22 13:25:00,54.3,54.3,54.26,54.29,15195.0,42.584,42.584,42.5526,42.5761,15195.0
2016-09-22 13:30:00,54.29,54.31,54.26,54.3,15159.0,42.5761,42.5918,42.5526,42.584,15159.0
2016-09-22 13:35:00,54.3,54.32,54.29,54.29,29722.0,42.584,42.5997,42.5761,42.5761,29722.0
2016-09-22 13:40:00,54.28,54.3,54.26,54.28,10269.0,42.5683,42.584,42.5526,42.5683,10269.0
2016-09-22 13:45:00,54.27,54.28,54.24,54.24,10161.0,42.5605,42.5683,42.5369,42.5369,10161.0
2016-09-22 13:50:00,54.25,54.26,54.23,54.23,21135.0,42.5448,42.5526,42.5291,42.5291,21135.0
2016-09-22 13:55:00,54.24,54.25,54.23,54.24,16441.0,42.5369,42.5448,42.5291,42.5369,16441.0
2016-09-22 14:00:00,54.23,54.31,54.23,54.3,14600.0,42.5291,42.5918,42.5291,42.584,14600.0
2016-09-22 14:05:00,54.31,54.32,54.28,54.32,11346.0,42.5918,42.5997,42.5683,42.5997,11346.0
2016-09-22 14:10:00,54.31,54.33,54.15,54.15,21395.0,42.5918,42.6075,42.4663,42.4663,21395.0
2016-09-22 14:15:00,54.14,54.19,54.12,54.12,10392.0,42.4585,42.4977,42.4428,42.4428,10392.0
2016-09-22 14:20:00,54.12,54.18,54.12,54.16,18070.0,42.4428,42.4899,42.4428,42.4742,18070.0
2016-09-22 14:25:00,54.16,54.23,54.16,54.22,9005.0,42.4742,42.5291,42.4742,42.5212,9005.0
2016-09-22 14:30:00,54.22,54.26,54.18,54.18,28964.0,42.5212,42.5526,42.4899,42.4899,28964.0
2016-09-22 14:35:00,54.18,54.29,54.18,54.29,9097.0,42.4899,42.5761,42.4899,42.5761,9097.0
2016-09-22 14:40:00,54.29,54.31,54.25,54.29,12485.0,42.5761,42.5918,42.5448,42.5761,12485.0
2016-09-22 14:45:00,54.29,54.33,54.28,54.29,13386.0,42.5761,42.6075,42.5683,42.5761,13386.0
2016-09-22 14:50:00,54.3,54.31,54.23,54.31,24389.0,42.584,42.5918,42.5291,42.5918,24389.0
2016-09-22 14:55:00,54.3,54.31,54.26,54.3,27302.0,42.584,42.5918,42.5526,42.584,27302.0
2016-09-22 15:00:00,54.29,54.31,54.26,54.28,10359.0,42.5761,42.5918,42.5526,42.5683,10359.0
2016-09-22 15:05:00,54.29,54.33,54.28,54.28,14381.0,42.5761,42.6075,42.5683,42.5683,14381.0
2016-09-22 15:10:00,54.27,54.33,54.26,54.33,8920.0,42.5605,42.6075,42.5526,42.6075,8920.0
2016-09-22 15:15:00,54.33,54.33,54.29,54.31,15819.0,42.6075,42.6075,42.5761,42.5918,15819.0
2016-09-22 15:20:00,54.31,54.34,54.25,54.26,25346.0,42.5918,42.6154,42.5448,42.5526,25346.0
2016-09-22 15:25:00,54.25,54.33,54.24,54.29,18544.0,42.5448,42.6075,42.5369,42.5761,18544.0
2016-09-22 15:30:00,54.29,54.38,54.29,54.36,23235.0,42.5761,42.6467,42.5761,42.631,23235.0
2016-09-22 15:35:00,54.36,54.4,54.35,54.4,25188.0,42.631,42.6624,42.6232,42.6624,25188.0
2016-09-22 15:40:00,54.4,54.41,54.33,54.38,104955.0,42.6624,42.6702,42.6075,42.6467,104955.0
2016-09-22 15:45:00,54.38,54.39,54.33,54.36,61653.0,42.6467,42.6546,42.6075,42.631,61653.0
2016-09-22 15:50:00,54.36,54.36,54.28,54.34,44539.0,42.631,42.631,42.5683,42.6154,44539.0
2016-09-22 15:55:00,54.34,54.4,54.32,54.37,197204.0,42.6154,42.6624,42.5997,42.6389,197204.0
2016-09-23 09:30:00,54.06,54.25,53.56,54.0,101571.0,42.3958,42.5448,42.0036,42.3487,101571.0
2016-09-23 09:35:00,54.0,54.02,53.95,53.96,23878.0,42.3487,42.3644,42.3095,42.3173,23878.0
2016-09-23 09:40:00,53.95,54.0,53.86,53.87,24200.0,42.3095,42.3487,42.2389,42.2468,24200.0
2016-09-23 09:45:00,53.86,53.86,53.66,53.66,55204.0,42.2389,42.2389,42.0821,42.0821,55204.0
2016-09-23 09:50:00,53.67,53.67,53.51,53.66,18312.0,42.0899,42.0899,41.9644,42.0821,18312.0
2016-09-23 09:55:00,53.66,53.81,53.66,53.72,27812.0,42.0821,42.1997,42.0821,42.1291,27812.0
2016-09-23 10:00:00,53.71,53.81,53.71,53.79,16688.0,42.1213,42.1997,42.1213,42.184,16688.0
2016-09-23 10:05:00,53.78,53.81,53.7,53.7,15362.0,42.1762,42.1997,42.1134,42.1134,15362.0
2016-09-23 10:10:00,53.73,53.86,53.72,53.82,33281.0,42.137,42.2389,42.1291,42.2076,33281.0
2016-09-23 10:15:00,53.83,53.86,53.75,53.81,23488.0,42.2154,42.2389,42.1527,42.1997,23488.0
2016-09-23 10:20:00,53.82,53.96,53.81,53.94,22937.0,42.2076,42.3173,42.1997,42.3017,22937.0
2016-09-23 10:25:00,53.94,54.0,53.89,54.0,40839.0,42.3017,42.3487,42.2624,42.3487,40839.0
2016-09-23 10:30:00,54.0,54.17,53.99,54.17,32494.0,42.3487,42.482,42.3409,42.482,32494.0
2016-09-23 10:35:00,54.17,54.29,54.17,54.24,40439.0,42.482,42.5761,42.482,42.5369,40439.0
2016-09-23 10:40:00,54.24,54.26,54.22,54.24,29897.0,42.5369,42.5526,42.5212,42.5369,29897.0
2016-09-23 10:45:00,54.23,54.27,54.21,54.25,32215.0,42.5291,42.5605,42.5134,42.5448,32215.0
2016-09-23 10:50:00,54.25,54.31,54.24,54.31,17069.0,42.5448,42.5918,42.5369,42.5918,17069.0
2016-09-23 10:55:00,54.31,54.33,54.27,54.32,20299.0,42.5918,42.6075,42.5605,42.5997,20299.0
2016-09-23 11:00:00,54.31,54.31,54.11,54.2,16097.0,42.5918,42.5918,42.435,42.5056,16097.0
2016-09-23 11:05:00,54.21,54.24,54.15,54.24,14472.0,42.5134,42.5369,42.4663,42.5369,14472.0
2016-09-23 11:10:00,54.23,54.25,54.19,54.23,14289.0,42.5291,42.5448,42.4977,42.5291,14289.0
2016-09-23 11:15:00,54.23,54.37,54.23,54.35,31563.0,42.5291,42.6389,42.5291,42.6232,31563.0
2016-09-23 11:20:00,54.35,54.39,54.34,54.38,14841.0,42.6232,42.6546,42.6154,42.6467,14841.0
2016-09-23 11:25:00,54.38,54.41,54.32,54.34,21371.0,42.6467,42.6702,42.5997,42.6154,21371.0
2016-09-23 11:30:00,54.33,54.33,54.27,54.27,17247.0,42.6075,42.6075,42.5605,42.5605,17247.0
2016-09-23 11:35:00,54.28,54.31,54.22,54.27,63143.0,42.5683,42.5918,42.5212,42.5605,63143.0
2016-09-23 11:40:00,54.27,54.38,54.24,54.36,21269.0,42.5605,42.6467,42.5369,42.631,21269.0
2016-09-23 11:45:00,54.34,54.37,54.34,54.37,20948.0,42.6154,42.6389,42.6154,42.6389,20948.0
2016-09-23 11:50:00,54.37,54.4,54.37,54.4,14390.0,42.6389,42.6624,42.6389,42.6624,14390.0
2016-09-23 11:55:00,54.4,54.42,54.29,54.41,22172.0,42.6624,42.6781,42.5761,42.6702,22172.0
2016-09-23 12:00:00,54.42,54.5,54.41,54.5,10876.0,42.6781,42.7408,42.6702,42.7408,10876.0
2016-09-23 12:05:00,54.51,54.57,54.5,54.56,9886.0,42.7487,42.7957,42.7408,42.7879,9886.0
2016-09-23 12:10:00,54.57,54.62,54.56,54.61,11940.0,42.7957,42.8349,42.7879,42.8271,11940.0
2016-09-23 12:15:00,54.61,54.67,54.6,54.66,14196.0,42.8271,42.8742,42.8193,42.8663,14196.0
2016-09-23 12:20:00,54.66,54.71,54.64,54.71,14156.0,42.8663,42.9055,42.8506,42.9055,14156.0
2016-09-23 12:25:00,54.72,54.75,54.67,54.75,19566.0,42.9134,42.9369,42.8742,42.9369,19566.0
2016-09-23 12:30:00,54.75,54.79,54.73,54.79,12697.0,42.9369,42.9683,42.9212,42.9683,12697.0
2016-09-23 12:35:00,54.78,54.78,54.67,54.7,13093.0,42.9604,42.9604,42.8742,42.8977,13093.0
2016-09-23 12:40:00,54.7,54.73,54.69,54.72,5754.0,42.8977,42.9212,42.8898,42.9134,5754.0
2016-09-23 12:45:00,54.72,54.72,54.62,54.65,13654.0,42.9134,42.9134,42.8349,42.8585,13654.0
2016-09-23 12:50:00,54.65,54.65,54.62,54.63,7802.0,42.8585,42.8585,42.8349,42.8428,7802.0
2016-09-23 12:55:00,54.63,54.65,54.62,54.64,8371.0,42.8428,42.8585,42.8349,42.8506,8371.0
2016-09-23 13:00:00,54.63,54.66,54.63,54.66,8188.0,42.8428,42.8663,42.8428,42.8663,8188.0
2016-09-23 13:05:00,54.66,54.68,54.65,54.65,15365.0,42.8663,42.882,42.8585,42.8585,15365.0
2016-09-23 13:10:00,54.66,54.69,54.65,54.68,5200.0,42.8663,42.8898,42.8585,42.882,5200.0
2016-09-23 13:15:00,54.69,54.71,54.65,54.68,11131.0,42.8898,42.9055,42.8585,42.882,11131.0
2016-09-23 13:20:00,54.68,54.69,54.6,54.6,13478.0,42.882,42.8898,42.8193,42.8193,13478.0
2016-09-23 13:25:00,54.6,54.64,54.58,54.63,12548.0,42.8193,42.8506,42.8036,42.8428,12548.0
2016-09-23 13:30:00,54.63,54.66,54.62,54.66,7500.0,42.8428,42.8663,42.8349,42.8663,7500.0
2016-09-23 13:35:00,54.66,54.72,54.65,54.72,10746.0,42.8663,42.9134,42.8585,42.9134,10746.0
2016-09-23 13:40:00,54.71,54.78,54.7,54.78,13383.0,42.9055,42.9604,42.8977,42.9604,13383.0
2016-09-23 13:45:00,54.77,54.78,54.73,54.77,18518.0,42.9526,42.9604,42.9212,42.9526,18518.0
2016-09-23 13:50:00,54.78,54.78,54.74,54.75,15145.0,42.9604,42.9604,42.929,42.9369,15145.0
2016-09-23 13:55:00,54.75,54.76,54.74,54.75,15621.0,42.9369,42.9447,42.929,42.9369,15621.0
2016-09-23 14:00:00,54.75,54.75,54.73,54.75,9756.0,42.9369,42.9369,42.9212,42.9369,9756.0
2016-09-23 14:05:00,54.75,54.76,54.72,54.73,24769.0,42.9369,42.9447,42.9134,42.9212,24769.0
2016-09-23 14:10:00,54.72,54.73,54.66,54.72,15577.0,42.9134,42.9212,42.8663,42.9134,15577.0
2016-09-23 14:15:00,54.72,54.75,54.72,54.74,13497.0,42.9134,42.9369,42.9134,42.929,13497.0
2016-09-23 14:20:00,54.74,54.75,54.73,54.73,11388.0,42.929,42.9369,42.9212,42.9212,11388.0
2016-09-23 14:25:00,54.73,54.77,54.73,54.74,20424.0,42.9212,42.9526,42.9212,42.929,20424.0
2016-09-23 14:30:00,54.75,54.76,54.73,54.73,30134.0,42.9369,42.9447,42.9212,42.9212,30134.0
2016-09-23 14:35:00,54.72,54.73,54.67,54.73,19305.0,42.9134,42.9212,42.8742,42.9212,19305.0
2016-09-23 14:40:00,54.73,54.73,54.63,54.64,24587.0,42.9212,42.9212,42.8428,42.8506,24587.0
2016-09-23 14:45:00,54.64,54.65,54.62,54.64,15371.0,42.8506,42.8585,42.8349,42.8506,15371.0
2016-09-23 14:50:00,54.64,54.67,54.62,54.67,19667.0,42.8506,42.8742,42.8349,42.8742,19667.0
2016-09-23 14:55:00,54.67,54.74,54.67,54.74,11822.0,42.8742,42.929,42.8742,42.929,11822.0
2016-09-23 15:00:00,54.73,54.74,54.64,54.67,24762.0,42.9212,42.929,42.8506,42.8742,24762.0
2016-09-23 15:05:00,54.67,54.68,54.65,54.65,28807.0,42.8742,42.882,42.8585,42.8585,28807.0
2016-09-23 15:10:00,54.65,54.67,54.63,54.66,20616.0,42.8585,42.8742,42.8428,42.8663,20616.0
2016-09-23 15:15:00,54.66,54.67,54.64,54.66,16911.0,42.8663,42.8742,42.8506,42.8663,16911.0
2016-09-23 15:20:00,54.65,54.71,54.62,54.71,18269.0,42.8585,42.9055,42.8349,42.9055,18269.0
2016-09-23 15:25:00,54.72,54.76,54.7,54.74,30144.0,42.9134,42.9447,42.8977,42.929,30144.0
2016-09-23 15:30:00,54.74,54.76,54.69,54.71,47548.0,42.929,42.9447,42.8898,42.9055,47548.0
2016-09-23 15:35:00,54.71,54.72,54.64,54.66,27289.0,42.9055,42.9134,42.8506,42.8663,27289.0
2016-09-23 15:40:00,54.65,54.66,54.59,54.61,38944.0,42.8585,42.8663,42.8114,42.8271,38944.0
2016-09-23 15:45:00,54.6,54.61,54.53,54.56,63277.0,42.8193,42.8271,42.7644,42.7879,63277.0
2016-09-23 15:50:00,54.57,54.64,54.56,54.63,85563.0,42.7957,42.8506,42.7879,42.8428,85563.0
2016-09-23 15:55:00,54.63,54.63,54.51,54.51,144843.0,42.8428,42.8428,42.7487,42.7487,144843.0
2016-09-26 09:30:00,54.49,54.49,54.06,54.28,32034.0,42.733,42.733,42.3958,42.5683,32034.0
2016-09-26 09:35:00,54.3,54.6,54.29,54.54,20996.0,42.584,42.8193,42.5761,42.7722,20996.0
2016-09-26 09:40:00,54.54,54.56,54.44,54.56,11298.0,42.7722,42.7879,42.6938,42.7879,11298.0
2016-09-26 09:45:00,54.55,54.66,54.5,54.63,15369.0,42.78,42.8663,42.7408,42.8428,15369.0
2016-09-26 09:50:00,54.63,54.66,54.49,54.49,17945.0,42.8428,42.8663,42.733,42.733,17945.0
2016-09-26 09:55:00,54.5,54.59,54.41,54.41,17001.0,42.7408,42.8114,42.6702,42.6702,17001.0
2016-09-26 10:00:00,54.43,54.55,54.42,54.51,27800.0,42.6859,42.78,42.6781,42.7487,27800.0
2016-09-26 10:05:00,54.53,54.62,54.51,54.55,15035.0,42.7644,42.8349,42.7487,42.78,15035.0
2016-09-26 10:10:00,54.56,54.57,54.4,54.44,13262.0,42.7879,42.7957,42.6624,42.6938,13262.0
2016-09-26 10:15:00,54.45,54.57,54.45,54.55,18400.0,42.7016,42.7957,42.7016,42.78,18400.0
2016-09-26 10:20:00,54.57,54.57,54.44,54.47,7969.0,42.7957,42.7957,42.6938,42.7173,7969.0
2016-09-26 10:25:00,54.47,54.51,54.45,54.47,26148.0,42.7173,42.7487,42.7016,42.7173,26148.0
2016-09-26 10:30:00,54.47,54.5,54.46,54.49,14900.0,42.7173,42.7408,42.7095,42.733,14900.0
2016-09-26 10:35:00,54.5,54.61,54.49,54.61,55332.0,42.7408,42.8271,42.733,42.8271,55332.0
2016-09-26 10:40:00,54.61,54.63,54.6,54.61,21500.0,42.8271,42.8428,42.8193,42.8271,21500.0
2016-09-26 10:45:00,54.62,54.65,54.61,54.63,13518.0,42.8349,42.8585,42.8271,42.8428,13518.0
2016-09-26 10:50:00,54.63,54.65,54.55,54.58,15129.0,42.8428,42.8585,42.78,42.8036,15129.0
2016-09-26 10:55:00,54.59,54.6,54.53,54.53,9279.0,42.8114,42.8193,42.7644,42.7644,9279.0
2016-09-26 11:00:00,54.53,54.55,54.49,54.49,7731.0,42.7644,42.78,42.733,42.733,7731.0
2016-09-26 11:05:00,54.5,54.51,54.44,54.44,9412.0,42.7408,42.7487,42.6938,42.6938,9412.0
2016-09-26 11:10:00,54.44,54.46,54.38,54.38,11491.0,42.6938,42.7095,42.6467,42.6467,11491.0
2016-09-26 11:15:00,54.38,54.44,54.37,54.44,26847.0,42.6467,42.6938,42.6389,42.6938,26847.0
2016-09-26 11:20:00,54.45,54.52,54.42,54.42,16336.0,42.7016,42.7565,42.6781,42.6781,16336.0
2016-09-26 11:25:00,54.41,54.44,54.39,54.4,44345.0,42.6702,42.6938,42.6546,42.6624,44345.0
2016-09-26 11:30:00,54.41,54.5,54.41,54.49,31676.0,42.6702,42.7408,42.6702,42.733,31676.0
2016-09-26 11:35:00,54.49,54.55,54.48,54.5,24078.0,42.733,42.78,42.7251,42.7408,24078.0
2016-09-26 11:40:00,54.5,54.54,54.48,54.48,29291.0,42.7408,42.7722,42.7251,42.7251,29291.0
2016-09-26 11:45:00,54.49,54.53,54.48,54.48,12746.0,42.733,42.7644,42.7251,42.7251,12746.0
2016-09-26 11:50:00,54.48,54.49,54.38,54.39,13141.0,42.7251,42.733,42.6467,42.6546,13141.0
2016-09-26 11:55:00,54.39,54.47,54.38,54.43,19601.0,42.6546,42.7173,42.6467,42.6859,19601.0
2016-09-26 12:00:00,54.43,54.44,54.4,54.42,7448.0,42.6859,42.6938,42.6624,42.6781,7448.0
2016-09-26 12:05:00,54.41,54.42,54.36,54.37,9713.0,42.6702,42.6781,42.631,42.6389,9713.0
2016-09-26 12:10:00,54.37,54.4,54.35,54.37,15431.0,42.6389,42.6624,42.6232,42.6389,15431.0
2016-09-26 12:15:00,54.37,54.42,54.37,54.39,13021.0,42.6389,42.6781,42.6389,42.6546,13021.0
2016-09-26 12:20:00,54.39,54.43,54.38,54.43,7995.0,42.6546,42.6859,42.6467,42.6859,7995.0
2016-09-26 12:25:00,54.43,54.43,54.39,54.4,7560.0,42.6859,42.6859,42.6546,42.6624,7560.0
2016-09-26 12:30:00,54.4,54.45,54.39,54.44,9253.0,42.6624,42.7016,42.6546,42.6938,9253.0
2016-09-26 12:35:00,54.44,54.49,54.43,54.44,12133.0,42.6938,42.733,42.6859,42.6938,12133.0
2016-09-26 12:40:00,54.44,54.45,54.41,54.45,8798.0,42.6938,42.7016,42.6702,42.7016,8798.0
2016-09-26 12:45:00,54.45,54.46,54.43,54.43,11479.0,42.7016,42.7095,42.6859,42.6859,11479.0
2016-09-26 12:50:00,54.44,54.48,54.43,54.47,8336.0,42.6938,42.7251,42.6859,42.7173,8336.0
2016-09-26 12:55:00,54.47,54.54,54.47,54.54,12851.0,42.7173,42.7722,42.7173,42.7722,12851.0
2016-09-26 13:00:00,54.53,54.54,54.5,54.54,10007.0,42.7644,42.7722,42.7408,42.7722,10007.0
2016-09-26 13:05:00,54.54,54.55,54.47,54.47,8797.0,42.7722,42.78,42.7173,42.7173,8797.0
2016-09-26 13:10:00,54.48,54.48,54.45,54.46,8684.0,42.7251,42.7251,42.7016,42.7095,8684.0
2016-09-26 13:15:00,54.46,54.46,54.42,54.43,13809.0,42.7095,42.7095,42.6781,42.6859,13809.0
2016-09-26 13:20:00,54.43,54.43,54.39,54.4,31815.0,42.6859,42.6859,42.6546,42.6624,31815.0
2016-09-26 13:25:00,54.4,54.41,54.39,54.41,32140.0,42.6624,42.6702,42.6546,42.6702,32140.0
2016-09-26 13:30:00,54.42,54.44,54.4,54.44,13735.0,42.6781,42.6938,42.6624,42.6938,13735.0
2016-09-26 13:35:00,54.44,54.44,54.39,54.41,16188.0,42.6938,42.6938,42.6546,42.6702,16188.0
2016-09-26 13:40:00,54.41,54.42,54.4,54.41,15802.0,42.6702,42.6781,42.6624,42.6702,15802.0
2016-09-26 13:45:00,54.4,54.41,54.39,54.41,15386.0,42.6624,42.6702,42.6546,42.6702,15386.0
2016-09-26 13:50:00,54.41,54.46,54.41,54.45,16540.0,42.6702,42.7095,42.6702,42.7016,16540.0
2016-09-26 13:55:00,54.45,54.45,54.41,54.45,35565.0,42.7016,42.7016,42.6702,42.7016,35565.0
2016-09-26 14:00:00,54.45,54.46,54.39,54.4,23057.0,42.7016,42.7095,42.6546,42.6624,23057.0
2016-09-26 14:05:00,54.4,54.41,54.36,54.39,18010.0,42.6624,42.6702,42.631,42.6546,18010.0
2016-09-26 14:10:00,54.39,54.42,54.39,54.39,14234.0,42.6546,42.6781,42.6546,42.6546,14234.0
2016-09-26 14:15:00,54.39,54.41,54.36,54.41,20716.0,42.6546,42.6702,42.631,42.6702,20716.0
2016-09-26 14:20:00,54.41,54.42,54.39,54.41,12981.0,42.6702,42.6781,42.6546,42.6702,12981.0
2016-09-26 14:25:00,54.42,54.46,54.41,54.46,10225.0,42.6781,42.7095,42.6702,42.7095,10225.0
2016-09-26 14:30:00,54.46,54.49,54.46,54.47,6974.0,42.7095,42.733,42.7095,42.7173,6974.0
2016-09-26 14:35:00,54.48,54.48,54.39,54.39,14283.0,42.7251,42.7251,42.6546,42.6546,14283.0
2016-09-26 14:40:00,54.38,54.4,54.38,54.39,9627.0,42.6467,42.6624,42.6467,42.6546,9627.0
2016-09-26 14:45:00,54.4,54.46,54.38,54.46,20807.0,42.6624,42.7095,42.6467,42.7095,20807.0
2016-09-26 14:50:00,54.46,54.47,54.44,54.44,13455.0,42.7095,42.7173,42.6938,42.6938,13455.0
2016-09-26 14:55:00,54.44,54.45,54.38,54.39,16959.0,42.6938,42.7016,42.6467,42.6546,16959.0
2016-09-26 15:00:00,54.38,54.41,54.35,54.36,24291.0,42.6467,42.6702,42.6232,42.631,24291.0
2016-09-26 15:05:00,54.36,54.45,54.35,54.42,31419.0,42.631,42.7016,42.6232,42.6781,31419.0
2016-09-26 15:10:00,54.41,54.42,54.36,54.36,36563.0,42.6702,42.6781,42.631,42.631,36563.0
2016-09-26 15:15:00,54.36,54.39,54.33,54.34,18561.0,42.631,42.6546,42.6075,42.6154,18561.0
2016-09-26 15:20:00,54.34,54.38,54.33,54.35,35867.0,42.6154,42.6467,42.6075,42.6232,35867.0
2016-09-26 15:25:00,54.35,54.41,54.34,54.41,40013.0,42.6232,42.6702,42.6154,42.6702,40013.0
2016-09-26 15:30:00,54.41,54.44,54.36,54.39,78380.0,42.6702,42.6938,42.631,42.6546,78380.0
2016-09-26 15:35:00,54.39,54.4,54.32,54.4,47631.0,42.6546,42.6624,42.5997,42.6624,47631.0
2016-09-26 15:40:00,54.4,54.41,54.33,54.37,64704.0,42.6624,42.6702,42.6075,42.6389,64704.0
2016-09-26 15:45:00,54.36,54.44,54.33,54.44,70666.0,42.631,42.6938,42.6075,42.6938,70666.0
2016-09-26 15:50:00,54.43,54.45,54.4,54.41,67140.0,42.6859,42.7016,42.6624,42.6702,67140.0
2016-09-26 15:55:00,54.41,54.45,54.32,54.35,134495.0,42.6702,42.7016,42.5997,42.6232,134495.0
2016-09-27 09:30:00,54.54,54.66,54.18,54.21,25718.0,42.7722,42.8663,42.4899,42.5134,25718.0
2016-09-27 09:35:00,54.25,54.44,54.21,54.34,12101.0,42.5448,42.6938,42.5134,42.6154,12101.0
2016-09-27 09:40:00,54.35,54.44,54.32,54.34,9823.0,42.6232,42.6938,42.5997,42.6154,9823.0
2016-09-27 09:45:00,54.33,54.45,54.2,54.21,42166.0,42.6075,42.7016,42.5056,42.5134,42166.0
2016-09-27 09:50:00,54.21,54.25,54.15,54.15,34393.0,42.5134,42.5448,42.4663,42.4663,34393.0
2016-09-27 09:55:00,54.12,54.26,54.12,54.2,16703.0,42.4428,42.5526,42.4428,42.5056,16703.0
2016-09-27 10:00:00,54.2,54.26,54.17,54.21,50622.0,42.5056,42.5526,42.482,42.5134,50622.0
2016-09-27 10:05:00,54.21,54.23,54.11,54.13,35306.0,42.5134,42.5291,42.435,42.4507,35306.0
2016-09-27 10:10:00,54.14,54.18,54.06,54.09,23796.0,42.4585,42.4899,42.3958,42.4193,23796.0
2016-09-27 10:15:00,54.1,54.23,54.08,54.2,34844.0,42.4271,42.5291,42.4115,42.5056,34844.0
2016-09-27 10:20:00,54.2,54.23,54.17,54.18,28384.0,42.5056,42.5291,42.482,42.4899,28384.0
2016-09-27 10:25:00,54.19,54.25,54.18,54.22,20382.0,42.4977,42.5448,42.4899,42.5212,20382.0
2016-09-27 10:30:00,54.22,54.23,54.09,54.09,15968.0,42.5212,42.5291,42.4193,42.4193,15968.0
2016-09-27 10:35:00,54.09,54.1,54.06,54.08,9988.0,42.4193,42.4271,42.3958,42.4115,9988.0
2016-09-27 10:40:00,54.08,54.14,54.06,54.09,13213.0,42.4115,42.4585,42.3958,42.4193,13213.0
2016-09-27 10:45:00,54.1,54.1,54.0,54.0,14800.0,42.4271,42.4271,42.3487,42.3487,14800.0
2016-09-27 10:50:00,54.02,54.06,54.01,54.03,10238.0,42.3644,42.3958,42.3566,42.3722,10238.0
2016-09-27 10:55:00,54.04,54.04,53.99,54.02,33371.0,42.3801,42.3801,42.3409,42.3644,33371.0
2016-09-27 11:00:00,54.03,54.13,54.02,54.09,12684.0,42.3722,42.4507,42.3644,42.4193,12684.0
2016-09-27 11:05:00,54.1,54.1,54.01,54.02,17816.0,42.4271,42.4271,42.3566,42.3644,17816.0
2016-09-27 11:10:00,54.02,54.06,54.0,54.02,19998.0,42.3644,42.3958,42.3487,42.3644,19998.0
2016-09-27 11:15:00,54.02,54.03,54.0,54.02,12396.0,42.3644,42.3722,42.3487,42.3644,12396.0
2016-09-27 11:20:00,54.02,54.09,54.02,54.06,12748.0,42.3644,42.4193,42.3644,42.3958,12748.0
2016-09-27 11:25:00,54.06,54.09,54.0,54.07,21217.0,42.3958,42.4193,42.3487,42.4036,21217.0
2016-09-27 11:30:00,54.07,54.14,54.07,54.13,10648.0,42.4036,42.4585,42.4036,42.4507,10648.0
2016-09-27 11:35:00,54.13,54.15,54.12,54.13,15133.0,42.4507,42.4663,42.4428,42.4507,15133.0
2016-09-27 11:40:00,54.14,54.14,54.04,54.09,14445.0,42.4585,42.4585,42.3801,42.4193,14445.0
2016-09-27 11:45:00,54.09,54.1,54.03,54.06,16427.0,42.4193,42.4271,42.3722,42.3958,16427.0
2016-09-27 11:50:00,54.07,54.08,54.04,54.06,8124.0,42.4036,42.4115,42.3801,42.3958,8124.0
2016-09-27 11:55:00,54.06,54.17,54.06,54.16,10589.0,42.3958,42.482,42.3958,42.4742,10589.0
2016-09-27 12:00:00,54.16,54.2,54.14,54.2,9447.0,42.4742,42.5056,42.4585,42.5056,9447.0
2016-09-27 12:05:00,54.2,54.2,54.16,54.17,18047.0,42.5056,42.5056,42.4742,42.482,18047.0
2016-09-27 12:10:00,54.16,54.19,54.16,54.16,7651.0,42.4742,42.4977,42.4742,42.4742,7651.0
2016-09-27 12:15:00,54.18,54.2,54.18,54.19,2946.0,42.4899,42.5056,42.4899,42.4977,2946.0
2016-09-27 12:20:00,54.2,54.28,54.17,54.28,58242.0,42.5056,42.5683,42.482,42.5683,58242.0
2016-09-27 12:25:00,54.29,54.3,54.23,54.23,11254.0,42.5761,42.584,42.5291,42.5291,11254.0
2016-09-27 12:30:00,54.23,54.27,54.22,54.23,7529.0,42.5291,42.5605,42.5212,42.5291,7529.0
2016-09-27 12:35:00,54.23,54.27,54.2,54.21,10283.0,42.5291,42.5605,42.5056,42.5134,10283.0
2016-09-27 12:40:00,54.23,54.27,54.23,54.25,6564.0,42.5291,42.5605,42.5291,42.5448,6564.0
2016-09-27 12:45:00,54.26,54.26,54.19,54.19,4180.0,42.5526,42.5526,42.4977,42.4977,4180.0
2016-09-27 12:50:00,54.2,54.22,54.14,54.17,7613.0,42.5056,42.5212,42.4585,42.482,7613.0
2016-09-27 12:55:00,54.16,54.2,54.15,54.18,6272.0,42.4742,42.5056,42.4663,42.4899,6272.0
2016-09-27 13:00:00,54.18,54.23,54.18,54.21,3584.0,42.4899,42.5291,42.4899,42.5134,3584.0
2016-09-27 13:05:00,54.21,54.22,54.18,54.19,7330.0,42.5134,42.5212,42.4899,42.4977,7330.0
2016-09-27 13:10:00,54.2,54.2,54.14,54.14,5497.0,42.5056,42.5056,42.4585,42.4585,5497.0
2016-09-27 13:15:00,54.15,54.18,54.14,54.15,4660.0,42.4663,42.4899,42.4585,42.4663,4660.0
2016-09-27 13:20:00,54.16,54.18,54.14,54.16,11357.0,42.4742,42.4899,42.4585,42.4742,11357.0
2016-09-27 13:25:00,54.17,54.25,54.17,54.23,11699.0,42.482,42.5448,42.482,42.5291,11699.0
2016-09-27 13:30:00,54.24,54.26,54.22,54.23,12985.0,42.5369,42.5526,42.5212,42.5291,12985.0
2016-09-27 13:35:00,54.23,54.26,54.22,54.25,10130.0,42.5291,42.5526,42.5212,42.5448,10130.0
2016-09-27 13:40:00,54.26,54.26,54.22,54.23,3161.0,42.5526,42.5526,42.5212,42.5291,3161.0
2016-09-27 13:45:00,54.23,54.23,54.16,54.16,12255.0,42.5291,42.5291,42.4742,42.4742,12255.0
2016-09-27 13:50:00,54.15,54.18,54.14,54.15,5480.0,42.4663,42.4899,42.4585,42.4663,5480.0
2016-09-27 13:55:00,54.15,54.16,54.11,54.12,6624.0,42.4663,42.4742,42.435,42.4428,6624.0
2016-09-27 14:00:00,54.12,54.14,54.11,54.11,11951.0,42.4428,42.4585,42.435,42.435,11951.0
2016-09-27 14:05:00,54.13,54.13,54.04,54.04,11168.0,42.4507,42.4507,42.3801,42.3801,11168.0
2016-09-27 14:10:00,54.05,54.1,54.05,54.08,58918.0,42.3879,42.4271,42.3879,42.4115,58918.0
2016-09-27 14:15:00,54.08,54.1,54.07,54.09,10924.0,42.4115,42.4271,42.4036,42.4193,10924.0
2016-09-27 14:20:00,54.1,54.1,54.07,54.07,6232.0,42.4271,42.4271,42.4036,42.4036,6232.0
2016-09-27 14:25:00,54.07,54.08,54.03,54.03,4721.0,42.4036,42.4115,42.3722,42.3722,4721.0
2016-09-27 14:30:00,54.04,54.05,54.0,54.01,14275.0,42.3801,42.3879,42.3487,42.3566,14275.0
2016-09-27 14:35:00,54.02,54.03,54.01,54.02,7065.0,42.3644,42.3722,42.3566,42.3644,7065.0
2016-09-27 14:40:00,54.01,54.04,54.0,54.01,14731.0,42.3566,42.3801,42.3487,42.3566,14731.0
2016-09-27 14:45:00,54.02,54.04,53.99,54.01,31056.0,42.3644,42.3801,42.3409,42.3566,31056.0
2016-09-27 14:50:00,54.01,54.02,54.0,54.01,27102.0,42.3566,42.3644,42.3487,42.3566,27102.0
2016-09-27 14:55:00,54.02,54.03,53.99,54.01,42553.0,42.3644,42.3722,42.3409,42.3566,42553.0
2016-09-27 15:00:00,54.01,54.01,53.96,54.01,16109.0,42.3566,42.3566,42.3173,42.3566,16109.0
2016-09-27 15:05:00,54.01,54.03,54.0,54.01,9368.0,42.3566,42.3722,42.3487,42.3566,9368.0
2016-09-27 15:10:00,54.01,54.03,53.93,53.93,8067.0,42.3566,42.3722,42.2938,42.2938,8067.0
2016-09-27 15:15:00,53.93,53.96,53.92,53.92,9600.0,42.2938,42.3173,42.286,42.286,9600.0
2016-09-27 15:20:00,53.93,53.94,53.84,53.85,17559.0,42.2938,42.3017,42.2232,42.2311,17559.0
2016-09-27 15:25:00,53.85,53.87,53.82,53.83,18865.0,42.2311,42.2468,42.2076,42.2154,18865.0
2016-09-27 15:30:00,53.82,53.85,53.78,53.85,26192.0,42.2076,42.2311,42.1762,42.2311,26192.0
2016-09-27 15:35:00,53.86,53.88,53.82,53.86,35276.0,42.2389,42.2546,42.2076,42.2389,35276.0
2016-09-27 15:40:00,53.86,53.92,53.82,53.92,46373.0,42.2389,42.286,42.2076,42.286,46373.0
2016-09-27 15:45:00,53.91,53.92,53.81,53.82,35364.0,42.2781,42.286,42.1997,42.2076,35364.0
2016-09-27 15:50:00,53.82,53.92,53.81,53.9,45010.0,42.2076,42.286,42.1997,42.2703,45010.0
2016-09-27 15:55:00,53.9,53.92,53.87,53.9,82339.0,42.2703,42.286,42.2468,42.2703,82339.0
2016-09-28 09:30:00,54.03,54.51,53.99,54.47,134535.0,42.3722,42.7487,42.3409,42.7173,134535.0
2016-09-28 09:35:00,54.42,54.62,54.38,54.48,42839.0,42.6781,42.8349,42.6467,42.7251,42839.0
2016-09-28 09:40:00,54.47,54.55,54.39,54.46,28153.0,42.7173,42.78,42.6546,42.7095,28153.0
2016-09-28 09:45:00,54.48,54.59,54.47,54.58,30970.0,42.7251,42.8114,42.7173,42.8036,30970.0
2016-09-28 09:50:00,54.55,54.55,54.43,54.43,21330.0,42.78,42.78,42.6859,42.6859,21330.0
2016-09-28 09:55:00,54.41,54.41,54.28,54.31,53979.0,42.6702,42.6702,42.5683,42.5918,53979.0
2016-09-28 10:00:00,54.31,54.41,54.29,54.41,42479.0,42.5918,42.6702,42.5761,42.6702,42479.0
2016-09-28 10:05:00,54.41,54.5,54.4,54.5,11872.0,42.6702,42.7408,42.6624,42.7408,11872.0
2016-09-28 10:10:00,54.5,54.58,54.43,54.43,26457.0,42.7408,42.8036,42.6859,42.6859,26457.0
2016-09-28 10:15:00,54.45,54.46,54.42,54.46,4297.0,42.7016,42.7095,42.6781,42.7095,4297.0
2016-09-28 10:20:00,54.47,54.51,54.37,54.37,6500.0,42.7173,42.7487,42.6389,42.6389,6500.0
2016-09-28 10:25:00,54.4,54.46,54.4,54.46,2726.0,42.6624,42.7095,42.6624,42.7095,2726.0
2016-09-28 10:30:00,54.47,54.48,54.38,54.38,8275.0,42.7173,42.7251,42.6467,42.6467,8275.0
2016-09-28 10:35:00,54.39,54.41,54.34,54.38,11019.0,42.6546,42.6702,42.6154,42.6467,11019.0
2016-09-28 10:40:00,54.38,54.42,54.25,54.27,37172.0,42.6467,42.6781,42.5448,42.5605,37172.0
2016-09-28 10:45:00,54.28,54.3,54.21,54.22,41551.0,42.5683,42.584,42.5134,42.5212,41551.0
2016-09-28 10:50:00,54.23,54.3,54.19,54.3,22715.0,42.5291,42.584,42.4977,42.584,22715.0
2016-09-28 10:55:00,54.28,54.3,54.25,54.25,22801.0,42.5683,42.584,42.5448,42.5448,22801.0
2016-09-28 11:00:00,54.26,54.26,54.18,54.21,24238.0,42.5526,42.5526,42.4899,42.5134,24238.0
2016-09-28 11:05:00,54.2,54.29,54.2,54.29,14666.0,42.5056,42.5761,42.5056,42.5761,14666.0
2016-09-28 11:10:00,54.28,54.32,54.27,54.28,6551.0,42.5683,42.5997,42.5605,42.5683,6551.0
2016-09-28 11:15:00,54.28,54.28,54.22,54.25,8827.0,42.5683,42.5683,42.5212,42.5448,8827.0
2016-09-28 11:20:00,54.24,54.3,54.23,54.25,13728.0,42.5369,42.584,42.5291,42.5448,13728.0
2016-09-28 11:25:00,54.26,54.27,54.16,54.18,18548.0,42.5526,42.5605,42.4742,42.4899,18548.0
2016-09-28 11:30:00,54.17,54.21,54.09,54.15,14310.0,42.482,42.5134,42.4193,42.4663,14310.0
2016-09-28 11:35:00,54.14,54.23,54.12,54.23,16797.0,42.4585,42.5291,42.4428,42.5291,16797.0
2016-09-28 11:40:00,54.24,54.28,54.22,54.28,13719.0,42.5369,42.5683,42.5212,42.5683,13719.0
2016-09-28 11:45:00,54.28,54.29,54.25,54.28,20294.0,42.5683,42.5761,42.5448,42.5683,20294.0
2016-09-28 11:50:00,54.28,54.3,54.26,54.27,10608.0,42.5683,42.584,42.5526,42.5605,10608.0
2016-09-28 11:55:00,54.27,54.28,54.23,54.23,7476.0,42.5605,42.5683,42.5291,42.5291,7476.0
2016-09-28 12:00:00,54.24,54.24,54.18,54.2,7529.0,42.5369,42.5369,42.4899,42.5056,7529.0
2016-09-28 12:05:00,54.2,54.25,54.2,54.23,19088.0,42.5056,42.5448,42.5056,42.5291,19088.0
2016-09-28 12:10:00,54.23,54.29,54.23,54.27,3562.0,42.5291,42.5761,42.5291,42.5605,3562.0
2016-09-28 12:15:00,54.27,54.27,54.18,54.18,5993.0,42.5605,42.5605,42.4899,42.4899,5993.0
2016-09-28 12:20:00,54.18,54.24,54.18,54.2,6384.0,42.4899,42.5369,42.4899,42.5056,6384.0
2016-09-28 12:25:00,54.21,54.24,54.2,54.2,5204.0,42.5134,42.5369,42.5056,42.5056,5204.0
2016-09-28 12:30:00,54.21,54.22,54.19,54.19,2742.0,42.5134,42.5212,42.4977,42.4977,2742.0
2016-09-28 12:35:00,54.19,54.26,54.19,54.26,4015.0,42.4977,42.5526,42.4977,42.5526,4015.0
2016-09-28 12:40:00,54.25,54.3,54.24,54.3,14806.0,42.5448,42.584,42.5369,42.584,14806.0
2016-09-28 12:45:00,54.29,54.3,54.26,54.28,12114.0,42.5761,42.584,42.5526,42.5683,12114.0
2016-09-28 12:50:00,54.28,54.29,54.25,54.28,3321.0,42.5683,42.5761,42.5448,42.5683,3321.0
2016-09-28 12:55:00,54.28,54.29,54.28,54.29,894.0,42.5683,42.5761,42.5683,42.5761,894.0
2016-09-28 13:00:00,54.29,54.29,54.23,54.23,3979.0,42.5761,42.5761,42.5291,42.5291,3979.0
2016-09-28 13:05:00,54.24,54.24,54.21,54.21,3707.0,42.5369,42.5369,42.5134,42.5134,3707.0
2016-09-28 13:10:00,54.2,54.23,54.2,54.22,3200.0,42.5056,42.5291,42.5056,42.5212,3200.0
2016-09-28 13:15:00,54.21,54.24,54.21,54.22,4700.0,42.5134,42.5369,42.5134,42.5212,4700.0
2016-09-28 13:20:00,54.23,54.26,54.23,54.23,3200.0,42.5291,42.5526,42.5291,42.5291,3200.0
2016-09-28 13:25:00,54.24,54.25,54.24,54.24,2500.0,42.5369,42.5448,42.5369,42.5369,2500.0
2016-09-28 13:30:00,54.25,54.3,54.25,54.29,7359.0,42.5448,42.584,42.5448,42.5761,7359.0
2016-09-28 13:35:00,54.29,54.3,54.26,54.27,3874.0,42.5761,42.584,42.5526,42.5605,3874.0
2016-09-28 13:40:00,54.27,54.27,54.26,54.27,2032.0,42.5605,42.5605,42.5526,42.5605,2032.0
2016-09-28 13:45:00,54.27,54.27,54.26,54.26,6188.0,42.5605,42.5605,42.5526,42.5526,6188.0
2016-09-28 13:50:00,54.25,54.27,54.23,54.23,8708.0,42.5448,42.5605,42.5291,42.5291,8708.0
2016-09-28 13:55:00,54.24,54.24,54.23,54.24,1496.0,42.5369,42.5369,42.5291,42.5369,1496.0
2016-09-28 14:00:00,54.23,54.24,54.23,54.24,8111.0,42.5291,42.5369,42.5291,42.5369,8111.0
2016-09-28 14:05:00,54.24,54.26,54.22,54.23,6463.0,42.5369,42.5526,42.5212,42.5291,6463.0
2016-09-28 14:10:00,54.24,54.32,54.24,54.3,21236.0,42.5369,42.5997,42.5369,42.584,21236.0
2016-09-28 14:15:00,54.3,54.33,54.27,54.3,7585.0,42.584,42.6075,42.5605,42.584,7585.0
2016-09-28 14:20:00,54.3,54.31,54.28,54.28,5281.0,42.584,42.5918,42.5683,42.5683,5281.0
2016-09-28 14:25:00,54.29,54.35,54.27,54.31,29272.0,42.5761,42.6232,42.5605,42.5918,29272.0
2016-09-28 14:30:00,54.31,54.35,54.31,54.34,5838.0,42.5918,42.6232,42.5918,42.6154,5838.0
2016-09-28 14:35:00,54.34,54.35,54.28,54.3,10705.0,42.6154,42.6232,42.5683,42.584,10705.0
2016-09-28 14:40:00,54.31,54.35,54.31,54.32,10587.0,42.5918,42.6232,42.5918,42.5997,10587.0
2016-09-28 14:45:00,54.33,54.34,54.31,54.33,5088.0,42.6075,42.6154,42.5918,42.6075,5088.0
2016-09-28 14:50:00,54.34,54.35,54.33,54.34,4954.0,42.6154,42.6232,42.6075,42.6154,4954.0
2016-09-28 14:55:00,54.34,54.34,54.29,54.3,4450.0,42.6154,42.6154,42.5761,42.584,4450.0
2016-09-28 15:00:00,54.31,54.34,54.31,54.34,3294.0,42.5918,42.6154,42.5918,42.6154,3294.0
2016-09-28 15:05:00,54.34,54.34,54.25,54.26,11374.0,42.6154,42.6154,42.5448,42.5526,11374.0
2016-09-28 15:10:00,54.26,54.29,54.26,54.29,5523.0,42.5526,42.5761,42.5526,42.5761,5523.0
2016-09-28 15:15:00,54.29,54.34,54.27,54.27,15084.0,42.5761,42.6154,42.5605,42.5605,15084.0
2016-09-28 15:20:00,54.27,54.34,54.27,54.32,11040.0,42.5605,42.6154,42.5605,42.5997,11040.0
2016-09-28 15:25:00,54.33,54.34,54.27,54.27,9521.0,42.6075,42.6154,42.5605,42.5605,9521.0
2016-09-28 15:30:00,54.28,54.35,54.28,54.33,18765.0,42.5683,42.6232,42.5683,42.6075,18765.0
2016-09-28 15:35:00,54.34,54.36,54.33,54.36,17829.0,42.6154,42.631,42.6075,42.631,17829.0
2016-09-28 15:40:00,54.36,54.43,54.36,54.43,20830.0,42.631,42.6859,42.631,42.6859,20830.0
2016-09-28 15:45:00,54.43,54.5,54.43,54.5,28073.0,42.6859,42.7408,42.6859,42.7408,28073.0
2016-09-28 15:50:00,54.49,54.5,54.47,54.5,40451.0,42.733,42.7408,42.7173,42.7408,40451.0
2016-09-28 15:55:00,54.5,54.56,54.47,54.5,160589.0,42.7408,42.7879,42.7173,42.7408,160589.0
2016-09-29 09:30:00,54.18,54.21,53.48,53.76,40246.0,42.4899,42.5134,41.9409,42.1605,40246.0
2016-09-29 09:35:00,53.76,53.85,53.69,53.8,9711.0,42.1605,42.2311,42.1056,42.1919,9711.0
2016-09-29 09:40:00,53.86,53.94,53.84,53.9,5777.0,42.2389,42.3017,42.2232,42.2703,5777.0
2016-09-29 09:45:00,53.93,54.1,53.92,54.03,10078.0,42.2938,42.4271,42.286,42.3722,10078.0
2016-09-29 09:50:00,54.03,54.15,54.03,54.08,8416.0,42.3722,42.4663,42.3722,42.4115,8416.0
2016-09-29 09:55:00,54.08,54.27,54.07,54.24,16618.0,42.4115,42.5605,42.4036,42.5369,16618.0
2016-09-29 10:00:00,54.23,54.46,54.23,54.45,15932.0,42.5291,42.7095,42.5291,42.7016,15932.0
2016-09-29 10:05:00,54.46,54.46,54.31,54.35,46606.0,42.7095,42.7095,42.5918,42.6232,46606.0
2016-09-29 10:10:00,54.35,54.52,54.35,54.47,34793.0,42.6232,42.7565,42.6232,42.7173,34793.0
2016-09-29 10:15:00,54.46,54.6,54.42,54.6,36860.0,42.7095,42.8193,42.6781,42.8193,36860.0
2016-09-29 10:20:00,54.6,54.64,54.54,54.55,15098.0,42.8193,42.8506,42.7722,42.78,15098.0
2016-09-29 10:25:00,54.56,54.58,54.5,54.57,7997.0,42.7879,42.8036,42.7408,42.7957,7997.0
2016-09-29 10:30:00,54.57,54.6,54.44,54.48,20495.0,42.7957,42.8193,42.6938,42.7251,20495.0
2016-09-29 10:35:00,54.46,54.5,54.44,54.45,10365.0,42.7095,42.7408,42.6938,42.7016,10365.0
2016-09-29 10:40:00,54.44,54.46,54.43,54.45,6846.0,42.6938,42.7095,42.6859,42.7016,6846.0
2016-09-29 10:45:00,54.46,54.46,54.35,54.35,12491.0,42.7095,42.7095,42.6232,42.6232,12491.0
2016-09-29 10:50:00,54.37,54.42,54.31,54.34,18401.0,42.6389,42.6781,42.5918,42.6154,18401.0
2016-09-29 10:55:00,54.34,54.4,54.33,54.35,7304.0,42.6154,42.6624,42.6075,42.6232,7304.0
2016-09-29 11:00:00,54.32,54.32,54.26,54.28,23681.0,42.5997,42.5997,42.5526,42.5683,23681.0
2016-09-29 11:05:00,54.29,54.33,54.28,54.3,21276.0,42.5761,42.6075,42.5683,42.584,21276.0
2016-09-29 11:10:00,54.31,54.31,54.21,54.29,8842.0,42.5918,42.5918,42.5134,42.5761,8842.0
2016-09-29 11:15:00,54.28,54.33,54.24,54.33,7436.0,42.5683,42.6075,42.5369,42.6075,7436.0
2016-09-29 11:20:00,54.33,54.36,54.3,54.35,6705.0,42.6075,42.631,42.584,42.6232,6705.0
2016-09-29 11:25:00,54.34,54.4,54.32,54.4,6770.0,42.6154,42.6624,42.5997,42.6624,6770.0
2016-09-29 11:30:00,54.39,54.39,54.28,54.29,6789.0,42.6546,42.6546,42.5683,42.5761,6789.0
2016-09-29 11:35:00,54.3,54.32,54.23,54.23,9592.0,42.584,42.5997,42.5291,42.5291,9592.0
2016-09-29 11:40:00,54.23,54.24,54.22,54.23,7043.0,42.5291,42.5369,42.5212,42.5291,7043.0
2016-09-29 11:45:00,54.22,54.22,54.15,54.15,3451.0,42.5212,42.5212,42.4663,42.4663,3451.0
2016-09-29 11:50:00,54.15,54.15,54.05,54.1,12391.0,42.4663,42.4663,42.3879,42.4271,12391.0
2016-09-29 11:55:00,54.1,54.1,54.02,54.06,7963.0,42.4271,42.4271,42.3644,42.3958,7963.0
2016-09-29 12:00:00,54.06,54.07,54.01,54.04,22634.0,42.3958,42.4036,42.3566,42.3801,22634.0
2016-09-29 12:05:00,54.05,54.1,54.02,54.1,9741.0,42.3879,42.4271,42.3644,42.4271,9741.0
2016-09-29 12:10:00,54.1,54.12,54.1,54.1,4698.0,42.4271,42.4428,42.4271,42.4271,4698.0
2016-09-29 12:15:00,54.1,54.13,54.1,54.13,21608.0,42.4271,42.4507,42.4271,42.4507,21608.0
2016-09-29 12:20:00,54.12,54.14,54.11,54.14,5053.0,42.4428,42.4585,42.435,42.4585,5053.0
2016-09-29 12:25:00,54.14,54.21,54.13,54.14,13916.0,42.4585,42.5134,42.4507,42.4585,13916.0
2016-09-29 12:30:00,54.14,54.14,54.05,54.1,10705.0,42.4585,42.4585,42.3879,42.4271,10705.0
2016-09-29 12:35:00,54.11,54.16,54.1,54.11,18318.0,42.435,42.4742,42.4271,42.435,18318.0
2016-09-29 12:40:00,54.11,54.12,54.05,54.08,22252.0,42.435,42.4428,42.3879,42.4115,22252.0
2016-09-29 12:45:00,54.07,54.08,53.96,53.96,7639.0,42.4036,42.4115,42.3173,42.3173,7639.0
2016-09-29 12:50:00,53.9,53.92,53.81,53.85,21475.0,42.2703,42.286,42.1997,42.2311,21475.0
2016-09-29 12:55:00,53.84,53.89,53.84,53.88,3090.0,42.2232,42.2624,42.2232,42.2546,3090.0
2016-09-29 13:00:00,53.85,53.85,53.73,53.8,38956.0,42.2311,42.2311,42.137,42.1919,38956.0
2016-09-29 13:05:00,53.82,53.89,53.79,53.87,4490.0,42.2076,42.2624,42.184,42.2468,4490.0
2016-09-29 13:10:00,53.92,54.01,53.84,53.85,10663.0,42.286,42.3566,42.2232,42.2311,10663.0
2016-09-29 13:15:00,53.84,53.87,53.82,53.86,7954.0,42.2232,42.2468,42.2076,42.2389,7954.0
2016-09-29 13:20:00,53.85,53.89,53.77,53.88,17711.0,42.2311,42.2624,42.1683,42.2546,17711.0
2016-09-29 13:25:00,53.87,53.87,53.83,53.85,6456.0,42.2468,42.2468,42.2154,42.2311,6456.0
2016-09-29 13:30:00,53.84,53.92,53.81,53.9,8304.0,42.2232,42.286,42.1997,42.2703,8304.0
2016-09-29 13:35:00,53.9,53.91,53.82,53.82,6520.0,42.2703,42.2781,42.2076,42.2076,6520.0
2016-09-29 13:40:00,53.83,53.84,53.79,53.83,8808.0,42.2154,42.2232,42.184,42.2154,8808.0
2016-09-29 13:45:00,53.83,53.85,53.78,53.85,7008.0,42.2154,42.2311,42.1762,42.2311,7008.0
2016-09-29 13:50:00,53.86,53.86,53.78,53.79,7620.0,42.2389,42.2389,42.1762,42.184,7620.0
2016-09-29 13:55:00,53.78,53.81,53.75,53.8,10062.0,42.1762,42.1997,42.1527,42.1919,10062.0
2016-09-29 14:00:00,53.81,53.86,53.77,53.81,11257.0,42.1997,42.2389,42.1683,42.1997,11257.0
2016-09-29 14:05:00,53.82,53.9,53.82,53.9,3792.0,42.2076,42.2703,42.2076,42.2703,3792.0
2016-09-29 14:10:00,53.91,53.91,53.85,53.88,7744.0,42.2781,42.2781,42.2311,42.2546,7744.0
2016-09-29 14:15:00,53.9,54.01,53.9,54.01,4189.0,42.2703,42.3566,42.2703,42.3566,4189.0
2016-09-29 14:20:00,54.02,54.07,54.02,54.07,4369.0,42.3644,42.4036,42.3644,42.4036,4369.0
2016-09-29 14:25:00,54.09,54.12,54.01,54.12,9899.0,42.4193,42.4428,42.3566,42.4428,9899.0
2016-09-29 14:30:00,54.11,54.14,54.09,54.12,6617.0,42.435,42.4585,42.4193,42.4428,6617.0
2016-09-29 14:35:00,54.13,54.22,54.13,54.15,3933.0,42.4507,42.5212,42.4507,42.4663,3933.0
2016-09-29 14:40:00,54.17,54.18,54.13,54.14,4722.0,42.482,42.4899,42.4507,42.4585,4722.0
2016-09-29 14:45:00,54.14,54.16,54.11,54.14,11380.0,42.4585,42.4742,42.435,42.4585,11380.0
2016-09-29 14:50:00,54.14,54.15,54.1,54.1,6121.0,42.4585,42.4663,42.4271,42.4271,6121.0
2016-09-29 14:55:00,54.11,54.13,54.05,54.08,6069.0,42.435,42.4507,42.3879,42.4115,6069.0
2016-09-29 15:00:00,54.06,54.12,54.06,54.07,4511.0,42.3958,42.4428,42.3958,42.4036,4511.0
2016-09-29 15:05:00,54.07,54.13,54.04,54.12,17497.0,42.4036,42.4507,42.3801,42.4428,17497.0
2016-09-29 15:10:00,54.11,54.12,54.07,54.12,9281.0,42.435,42.4428,42.4036,42.4428,9281.0
2016-09-29 15:15:00,54.13,54.13,54.06,54.06,7259.0,42.4507,42.4507,42.3958,42.3958,7259.0
2016-09-29 15:20:00,54.06,54.06,54.01,54.01,21646.0,42.3958,42.3958,42.3566,42.3566,21646.0
2016-09-29 15:25:00,54.01,54.01,53.87,54.01,34493.0,42.3566,42.3566,42.2468,42.3566,34493.0
2016-09-29 15:30:00,54.01,54.07,53.96,54.05,47702.0,42.3566,42.4036,42.3173,42.3879,47702.0
2016-09-29 15:35:00,54.04,54.08,54.0,54.08,24249.0,42.3801,42.4115,42.3487,42.4115,24249.0
2016-09-29 15:40:00,54.08,54.12,53.93,54.0,35417.0,42.4115,42.4428,42.2938,42.3487,35417.0
2016-09-29 15:45:00,53.99,53.99,53.95,53.97,45120.0,42.3409,42.3409,42.3095,42.3252,45120.0
2016-09-29 15:50:00,53.97,53.98,53.92,53.95,40212.0,42.3252,42.333,42.286,42.3095,40212.0
2016-09-29 15:55:00,53.94,53.94,53.79,53.79,171320.0,42.3017,42.3017,42.184,42.184,171320.0
2016-09-30 09:30:00,54.15,54.51,54.11,54.11,58014.0,42.4663,42.7487,42.435,42.435,58014.0
2016-09-30 09:35:00,54.13,54.39,54.13,54.25,21632.0,42.4507,42.6546,42.4507,42.5448,21632.0
2016-09-30 09:40:00,54.27,54.29,54.17,54.18,34023.0,42.5605,42.5761,42.482,42.4899,34023.0
2016-09-30 09:45:00,54.18,54.25,54.0,54.07,17009.0,42.4899,42.5448,42.3487,42.4036,17009.0
2016-09-30 09:50:00,54.06,54.13,53.92,53.92,17309.0,42.3958,42.4507,42.286,42.286,17309.0
2016-09-30 09:55:00,53.94,54.0,53.81,53.84,22737.0,42.3017,42.3487,42.1997,42.2232,22737.0
2016-09-30 10:00:00,53.83,53.95,53.81,53.94,19272.0,42.2154,42.3095,42.1997,42.3017,19272.0
2016-09-30 10:05:00,53.94,54.04,53.94,54.03,19975.0,42.3017,42.3801,42.3017,42.3722,19975.0
2016-09-30 10:10:00,54.02,54.02,53.95,53.99,12364.0,42.3644,42.3644,42.3095,42.3409,12364.0
2016-09-30 10:15:00,53.98,54.05,53.94,53.95,27673.0,42.333,42.3879,42.3017,42.3095,27673.0
2016-09-30 10:20:00,53.93,53.99,53.9,53.93,16043.0,42.2938,42.3409,42.2703,42.2938,16043.0
2016-09-30 10:25:00,53.94,54.04,53.93,54.03,17966.0,42.3017,42.3801,42.2938,42.3722,17966.0
2016-09-30 10:30:00,54.03,54.07,53.98,53.99,12742.0,42.3722,42.4036,42.333,42.3409,12742.0
2016-09-30 10:35:00,53.99,54.01,53.92,53.92,17162.0,42.3409,42.3566,42.286,42.286,17162.0
2016-09-30 10:40:00,53.93,54.02,53.93,54.0,10926.0,42.2938,42.3644,42.2938,42.3487,10926.0
2016-09-30 10:45:00,54.0,54.0,53.92,53.94,13098.0,42.3487,42.3487,42.286,42.3017,13098.0
2016-09-30 10:50:00,53.95,54.04,53.95,53.99,14062.0,42.3095,42.3801,42.3095,42.3409,14062.0
2016-09-30 10:55:00,53.99,54.05,53.97,54.05,14213.0,42.3409,42.3879,42.3252,42.3879,14213.0
2016-09-30 11:00:00,54.05,54.13,54.04,54.12,22694.0,42.3879,42.4507,42.3801,42.4428,22694.0
2016-09-30 11:05:00,54.11,54.16,54.11,54.15,19541.0,42.435,42.4742,42.435,42.4663,19541.0
2016-09-30 11:10:00,54.15,54.15,54.09,54.14,50979.0,42.4663,42.4663,42.4193,42.4585,50979.0
2016-09-30 11:15:00,54.15,54.15,54.1,54.13,25030.0,42.4663,42.4663,42.4271,42.4507,25030.0
2016-09-30 11:20:00,54.14,54.15,54.13,54.14,10502.0,42.4585,42.4663,42.4507,42.4585,10502.0
2016-09-30 11:25:00,54.13,54.14,54.04,54.11,14580.0,42.4507,42.4585,42.3801,42.435,14580.0
2016-09-30 11:30:00,54.11,54.13,54.05,54.05,13586.0,42.435,42.4507,42.3879,42.3879,13586.0
2016-09-30 11:35:00,54.04,54.05,54.01,54.02,7880.0,42.3801,42.3879,42.3566,42.3644,7880.0
2016-09-30 11:40:00,54.01,54.01,53.93,53.94,7862.0,42.3566,42.3566,42.2938,42.3017,7862.0
2016-09-30 11:45:00,53.94,54.0,53.94,54.0,8583.0,42.3017,42.3487,42.3017,42.3487,8583.0
2016-09-30 11:50:00,54.0,54.1,53.99,54.06,10569.0,42.3487,42.4271,42.3409,42.3958,10569.0
2016-09-30 11:55:00,54.05,54.07,54.03,54.06,9817.0,42.3879,42.4036,42.3722,42.3958,9817.0
2016-09-30 12:00:00,54.06,54.08,54.04,54.06,9182.0,42.3958,42.4115,42.3801,42.3958,9182.0
2016-09-30 12:05:00,54.07,54.11,54.04,54.04,7828.0,42.4036,42.435,42.3801,42.3801,7828.0
2016-09-30 12:10:00,54.04,54.08,53.98,54.02,11416.0,42.3801,42.4115,42.333,42.3644,11416.0
2016-09-30 12:15:00,54.03,54.07,54.03,54.05,19031.0,42.3722,42.4036,42.3722,42.3879,19031.0
2016-09-30 12:20:00,54.06,54.11,54.04,54.05,16072.0,42.3958,42.435,42.3801,42.3879,16072.0
2016-09-30 12:25:00,54.05,54.09,54.05,54.07,6059.0,42.3879,42.4193,42.3879,42.4036,6059.0
2016-09-30 12:30:00,54.07,54.11,54.06,54.1,10790.0,42.4036,42.435,42.3958,42.4271,10790.0
2016-09-30 12:35:00,54.1,54.16,54.09,54.15,15302.0,42.4271,42.4742,42.4193,42.4663,15302.0
2016-09-30 12:40:00,54.15,54.15,54.08,54.12,10622.0,42.4663,42.4663,42.4115,42.4428,10622.0
2016-09-30 12:45:00,54.12,54.14,54.07,54.08,8672.0,42.4428,42.4585,42.4036,42.4115,8672.0
2016-09-30 12:50:00,54.08,54.09,54.04,54.05,9960.0,42.4115,42.4193,42.3801,42.3879,9960.0
2016-09-30 12:55:00,54.05,54.05,53.97,53.97,20024.0,42.3879,42.3879,42.3252,42.3252,20024.0
2016-09-30 13:00:00,53.97,54.0,53.95,54.0,17996.0,42.3252,42.3487,42.3095,42.3487,17996.0
2016-09-30 13:05:00,54.0,54.0,53.94,53.94,11714.0,42.3487,42.3487,42.3017,42.3017,11714.0
2016-09-30 13:10:00,53.95,53.97,53.94,53.97,7001.0,42.3095,42.3252,42.3017,42.3252,7001.0
2016-09-30 13:15:00,53.97,53.97,53.93,53.95,12325.0,42.3252,42.3252,42.2938,42.3095,12325.0
2016-09-30 13:20:00,53.96,54.01,53.95,53.99,13187.0,42.3173,42.3566,42.3095,42.3409,13187.0
2016-09-30 13:25:00,53.98,54.0,53.89,53.9,18249.0,42.333,42.3487,42.2624,42.2703,18249.0
2016-09-30 13:30:00,53.89,53.93,53.88,53.93,15033.0,42.2624,42.2938,42.2546,42.2938,15033.0
2016-09-30 13:35:00,53.94,53.95,53.91,53.94,11674.0,42.3017,42.3095,42.2781,42.3017,11674.0
2016-09-30 13:40:00,53.94,53.95,53.91,53.93,11294.0,42.3017,42.3095,42.2781,42.2938,11294.0
2016-09-30 13:45:00,53.93,53.98,53.93,53.93,12360.0,42.2938,42.333,42.2938,42.2938,12360.0
2016-09-30 13:50:00,53.94,53.94,53.91,53.93,5307.0,42.3017,42.3017,42.2781,42.2938,5307.0
2016-09-30 13:55:00,53.93,53.94,53.89,53.9,9919.0,42.2938,42.3017,42.2624,42.2703,9919.0
2016-09-30 14:00:00,53.9,53.95,53.89,53.95,9157.0,42.2703,42.3095,42.2624,42.3095,9157.0
2016-09-30 14:05:00,53.95,53.95,53.9,53.91,14316.0,42.3095,42.3095,42.2703,42.2781,14316.0
2016-09-30 14:10:00,53.91,53.96,53.91,53.92,22527.0,42.2781,42.3173,42.2781,42.286,22527.0
2016-09-30 14:15:00,53.91,53.92,53.89,53.9,21201.0,42.2781,42.286,42.2624,42.2703,21201.0
2016-09-30 14:20:00,53.9,53.91,53.86,53.87,18965.0,42.2703,42.2781,42.2389,42.2468,18965.0
2016-09-30 14:25:00,53.87,53.87,53.84,53.85,31871.0,42.2468,42.2468,42.2232,42.2311,31871.0
2016-09-30 14:30:00,53.86,53.9,53.83,53.84,42627.0,42.2389,42.2703,42.2154,42.2232,42627.0
2016-09-30 14:35:00,53.84,53.86,53.8,53.8,46629.0,42.2232,42.2389,42.1919,42.1919,46629.0
2016-09-30 14:40:00,53.8,53.83,53.78,53.81,26816.0,42.1919,42.2154,42.1762,42.1997,26816.0
2016-09-30 14:45:00,53.81,53.81,53.75,53.76,21381.0,42.1997,42.1997,42.1527,42.1605,21381.0
2016-09-30 14:50:00,53.76,53.78,53.75,53.76,19559.0,42.1605,42.1762,42.1527,42.1605,19559.0
2016-09-30 14:55:00,53.76,53.77,53.67,53.67,18547.0,42.1605,42.1683,42.0899,42.0899,18547.0
2016-09-30 15:00:00,53.68,53.73,53.67,53.69,34134.0,42.0978,42.137,42.0899,42.1056,34134.0
2016-09-30 15:05:00,53.68,53.7,53.63,53.66,31370.0,42.0978,42.1134,42.0585,42.0821,31370.0
2016-09-30 15:10:00,53.66,53.71,53.66,53.68,16922.0,42.0821,42.1213,42.0821,42.0978,16922.0
2016-09-30 15:15:00,53.68,53.73,53.67,53.69,61204.0,42.0978,42.137,42.0899,42.1056,61204.0
2016-09-30 15:20:00,53.7,53.77,53.69,53.74,32783.0,42.1134,42.1683,42.1056,42.1448,32783.0
2016-09-30 15:25:00,53.74,53.75,53.67,53.69,29121.0,42.1448,42.1527,42.0899,42.1056,29121.0
2016-09-30 15:30:00,53.69,53.71,53.63,53.63,52149.0,42.1056,42.1213,42.0585,42.0585,52149.0
2016-09-30 15:35:00,53.64,53.69,53.63,53.68,34538.0,42.0664,42.1056,42.0585,42.0978,34538.0
2016-09-30 15:40:00,53.67,53.71,53.63,53.67,62416.0,42.0899,42.1213,42.0585,42.0899,62416.0
2016-09-30 15:45:00,53.68,53.72,53.63,53.64,112642.0,42.0978,42.1291,42.0585,42.0664,112642.0
2016-09-30 15:50:00,53.64,53.68,53.62,53.63,119792.0,42.0664,42.0978,42.0507,42.0585,119792.0
2016-09-30 15:55:00,53.62,53.63,53.5,53.53,327843.0,42.0507,42.0585,41.9566,41.9801,327843.0
2016-10-03 09:30:00,53.33,53.33,52.95,53.03,39101.0,41.8233,41.8233,41.5253,41.588,39101.0
2016-10-03 09:35:00,53.01,53.22,52.99,53.18,18473.0,41.5723,41.737,41.5566,41.7056,18473.0
2016-10-03 09:40:00,53.2,53.27,53.13,53.13,9831.0,41.7213,41.7762,41.6664,41.6664,9831.0
2016-10-03 09:45:00,53.12,53.12,53.02,53.04,31711.0,41.6586,41.6586,41.5802,41.5958,31711.0
2016-10-03 09:50:00,53.07,53.17,53.06,53.15,13219.0,41.6194,41.6978,41.6115,41.6821,13219.0
2016-10-03 09:55:00,53.14,53.16,53.08,53.09,9563.0,41.6743,41.69,41.6272,41.6351,9563.0
2016-10-03 10:00:00,53.09,53.24,53.06,53.12,23761.0,41.6351,41.7527,41.6115,41.6586,23761.0
2016-10-03 10:05:00,53.09,53.21,53.01,53.2,17979.0,41.6351,41.7292,41.5723,41.7213,17979.0
2016-10-03 10:10:00,53.2,53.24,53.09,53.09,16597.0,41.7213,41.7527,41.6351,41.6351,16597.0
2016-10-03 10:15:00,53.07,53.2,53.03,53.2,5720.0,41.6194,41.7213,41.588,41.7213,5720.0
2016-10-03 10:20:00,53.19,53.21,53.15,53.21,7644.0,41.7135,41.7292,41.6821,41.7292,7644.0
2016-10-03 10:25:00,53.22,53.29,53.14,53.15,17466.0,41.737,41.7919,41.6743,41.6821,17466.0
2016-10-03 10:30:00,53.13,53.18,53.12,53.12,16327.0,41.6664,41.7056,41.6586,41.6586,16327.0
2016-10-03 10:35:00,53.12,53.15,53.07,53.1,11081.0,41.6586,41.6821,41.6194,41.6429,11081.0
2016-10-03 10:40:00,53.1,53.1,52.95,53.0,8451.0,41.6429,41.6429,41.5253,41.5645,8451.0
2016-10-03 10:45:00,52.99,52.99,52.85,52.93,10839.0,41.5566,41.5566,41.4468,41.5096,10839.0
2016-10-03 10:50:00,52.93,53.05,52.92,52.97,14043.0,41.5096,41.6037,41.5017,41.5409,14043.0
2016-10-03 10:55:00,53.0,53.05,52.97,52.97,27555.0,41.5645,41.6037,41.5409,41.5409,27555.0
2016-10-03 11:00:00,52.97,53.04,52.97,52.98,8894.0,41.5409,41.5958,41.5409,41.5488,8894.0
2016-10-03 11:05:00,52.98,52.99,52.87,52.91,12864.0,41.5488,41.5566,41.4625,41.4939,12864.0
2016-10-03 11:10:00,52.9,52.9,52.83,52.87,15889.0,41.4861,41.4861,41.4312,41.4625,15889.0
2016-10-03 11:15:00,52.86,52.92,52.85,52.89,36903.0,41.4547,41.5017,41.4468,41.4782,36903.0
2016-10-03 11:20:00,52.89,52.89,52.8,52.81,11444.0,41.4782,41.4782,41.4076,41.4155,11444.0
2016-10-03 11:25:00,52.81,52.84,52.8,52.83,9681.0,41.4155,41.439,41.4076,41.4312,9681.0
2016-10-03 11:30:00,52.82,52.88,52.79,52.83,19930.0,41.4233,41.4704,41.3998,41.4312,19930.0
2016-10-03 11:35:00,52.84,52.89,52.8,52.81,23472.0,41.439,41.4782,41.4076,41.4155,23472.0
2016-10-03 11:40:00,52.81,52.87,52.81,52.83,10767.0,41.4155,41.4625,41.4155,41.4312,10767.0
2016-10-03 11:45:00,52.83,52.83,52.76,52.76,5553.0,41.4312,41.4312,41.3763,41.3763,5553.0
2016-10-03 11:50:00,52.76,52.78,52.67,52.75,12034.0,41.3763,41.3919,41.3057,41.3684,12034.0
2016-10-03 11:55:00,52.74,52.86,52.72,52.8,9874.0,41.3606,41.4547,41.3449,41.4076,9874.0
2016-10-03 12:00:00,52.78,52.78,52.73,52.73,7886.0,41.3919,41.3919,41.3527,41.3527,7886.0
2016-10-03 12:05:00,52.73,52.76,52.7,52.71,17907.0,41.3527,41.3763,41.3292,41.337,17907.0
2016-10-03 12:10:00,52.7,52.72,52.63,52.69,13939.0,41.3292,41.3449,41.2743,41.3214,13939.0
2016-10-03 12:15:00,52.68,52.68,52.6,52.64,12489.0,41.3135,41.3135,41.2508,41.2822,12489.0
2016-10-03 12:20:00,52.64,52.64,52.55,52.55,13280.0,41.2822,41.2822,41.2116,41.2116,13280.0
2016-10-03 12:25:00,52.55,52.59,52.55,52.57,12261.0,41.2116,41.2429,41.2116,41.2273,12261.0
2016-10-03 12:30:00,52.57,52.58,52.5,52.53,10063.0,41.2273,41.2351,41.1724,41.1959,10063.0
2016-10-03 12:35:00,52.52,52.59,52.52,52.59,9278.0,41.188,41.2429,41.188,41.2429,9278.0
2016-10-03 12:40:00,52.59,52.65,52.58,52.65,13986.0,41.2429,41.29,41.2351,41.29,13986.0
2016-10-03 12:45:00,52.66,52.79,52.66,52.79,14953.0,41.2978,41.3998,41.2978,41.3998,14953.0
2016-10-03 12:50:00,52.8,52.81,52.75,52.8,6769.0,41.4076,41.4155,41.3684,41.4076,6769.0
2016-10-03 12:55:00,52.8,52.89,52.76,52.88,13573.0,41.4076,41.4782,41.3763,41.4704,13573.0
2016-10-03 13:00:00,52.9,52.9,52.79,52.79,8106.0,41.4861,41.4861,41.3998,41.3998,8106.0
2016-10-03 13:05:00,52.79,52.92,52.79,52.91,5633.0,41.3998,41.5017,41.3998,41.4939,5633.0
2016-10-03 13:10:00,52.91,52.95,52.85,52.95,8607.0,41.4939,41.5253,41.4468,41.5253,8607.0
2016-10-03 13:15:00,52.97,52.98,52.9,52.91,7423.0,41.5409,41.5488,41.4861,41.4939,7423.0
2016-10-03 13:20:00,52.92,52.99,52.89,52.96,9777.0,41.5017,41.5566,41.4782,41.5331,9777.0
2016-10-03 13:25:00,52.95,53.02,52.95,52.97,10410.0,41.5253,41.5802,41.5253,41.5409,10410.0
2016-10-03 13:30:00,52.97,53.05,52.97,53.05,39883.0,41.5409,41.6037,41.5409,41.6037,39883.0
2016-10-03 13:35:00,53.06,53.06,52.98,53.01,22768.0,41.6115,41.6115,41.5488,41.5723,22768.0
2016-10-03 13:40:00,53.0,53.01,52.9,52.9,8041.0,41.5645,41.5723,41.4861,41.4861,8041.0
2016-10-03 13:45:00,52.9,52.92,52.85,52.88,9068.0,41.4861,41.5017,41.4468,41.4704,9068.0
2016-10-03 13:50:00,52.89,52.9,52.86,52.89,5634.0,41.4782,41.4861,41.4547,41.4782,5634.0
2016-10-03 13:55:00,52.9,52.93,52.88,52.93,22211.0,41.4861,41.5096,41.4704,41.5096,22211.0
2016-10-03 14:00:00,52.92,52.93,52.89,52.93,22614.0,41.5017,41.5096,41.4782,41.5096,22614.0
2016-10-03 14:05:00,52.92,52.92,52.89,52.89,10482.0,41.5017,41.5017,41.4782,41.4782,10482.0
2016-10-03 14:10:00,52.89,52.91,52.85,52.85,9328.0,41.4782,41.4939,41.4468,41.4468,9328.0
2016-10-03 14:15:00,52.85,52.86,52.81,52.81,7651.0,41.4468,41.4547,41.4155,41.4155,7651.0
2016-10-03 14:20:00,52.81,52.86,52.81,52.85,11968.0,41.4155,41.4547,41.4155,41.4468,11968.0
2016-10-03 14:25:00,52.86,52.87,52.81,52.82,10979.0,41.4547,41.4625,41.4155,41.4233,10979.0
2016-10-03 14:30:00,52.82,52.89,52.81,52.88,9800.0,41.4233,41.4782,41.4155,41.4704,9800.0
2016-10-03 14:35:00,52.88,52.88,52.78,52.78,6642.0,41.4704,41.4704,41.3919,41.3919,6642.0
2016-10-03 14:40:00,52.79,52.81,52.77,52.79,9877.0,41.3998,41.4155,41.3841,41.3998,9877.0
2016-10-03 14:45:00,52.78,52.81,52.75,52.76,11000.0,41.3919,41.4155,41.3684,41.3763,11000.0
2016-10-03 14:50:00,52.76,52.8,52.67,52.67,14842.0,41.3763,41.4076,41.3057,41.3057,14842.0
2016-10-03 14:55:00,52.67,52.69,52.62,52.65,16861.0,41.3057,41.3214,41.2665,41.29,16861.0
2016-10-03 15:00:00,52.66,52.72,52.64,52.68,35218.0,41.2978,41.3449,41.2822,41.3135,35218.0
2016-10-03 15:05:00,52.69,52.7,52.61,52.68,27793.0,41.3214,41.3292,41.2586,41.3135,27793.0
2016-10-03 15:10:00,52.68,52.7,52.65,52.7,17483.0,41.3135,41.3292,41.29,41.3292,17483.0
2016-10-03 15:15:00,52.71,52.71,52.66,52.69,21249.0,41.337,41.337,41.2978,41.3214,21249.0
2016-10-03 15:20:00,52.69,52.69,52.64,52.64,16692.0,41.3214,41.3214,41.2822,41.2822,16692.0
2016-10-03 15:25:00,52.64,52.68,52.61,52.62,28051.0,41.2822,41.3135,41.2586,41.2665,28051.0
2016-10-03 15:30:00,52.62,52.67,52.62,52.66,26223.0,41.2665,41.3057,41.2665,41.2978,26223.0
2016-10-03 15:35:00,52.66,52.71,52.65,52.69,42439.0,41.2978,41.337,41.29,41.3214,42439.0
2016-10-03 15:40:00,52.69,52.81,52.68,52.81,41277.0,41.3214,41.4155,41.3135,41.4155,41277.0
2016-10-03 15:45:00,52.81,52.83,52.7,52.72,42989.0,41.4155,41.4312,41.3292,41.3449,42989.0
2016-10-03 15:50:00,52.73,52.74,52.63,52.63,57205.0,41.3527,41.3606,41.2743,41.2743,57205.0
2016-10-03 15:55:00,52.64,52.66,52.58,52.61,142916.0,41.2822,41.2978,41.2351,41.2586,142916.0
2016-10-04 09:30:00,52.57,52.61,51.81,51.95,49762.0,41.2273,41.2586,40.6312,40.741,49762.0
2016-10-04 09:35:00,51.9,52.12,51.9,51.93,31107.0,40.7018,40.8743,40.7018,40.7253,31107.0
2016-10-04 09:40:00,51.97,52.05,51.88,51.96,18905.0,40.7567,40.8195,40.6861,40.7489,18905.0
2016-10-04 09:45:00,51.94,51.97,51.88,51.88,20975.0,40.7332,40.7567,40.6861,40.6861,20975.0
2016-10-04 09:50:00,51.89,51.95,51.82,51.83,19511.0,40.694,40.741,40.6391,40.6469,19511.0
2016-10-04 09:55:00,51.83,51.99,51.74,51.97,24349.0,40.6469,40.7724,40.5763,40.7567,24349.0
2016-10-04 10:00:00,51.97,51.97,51.83,51.88,32107.0,40.7567,40.7567,40.6469,40.6861,32107.0
2016-10-04 10:05:00,51.88,52.0,51.88,51.92,19332.0,40.6861,40.7802,40.6861,40.7175,19332.0
2016-10-04 10:10:00,51.92,51.94,51.79,51.82,27045.0,40.7175,40.7332,40.6156,40.6391,27045.0
2016-10-04 10:15:00,51.81,51.87,51.77,51.84,24627.0,40.6312,40.6783,40.5999,40.6548,24627.0
2016-10-04 10:20:00,51.84,51.98,51.82,51.93,16263.0,40.6548,40.7646,40.6391,40.7253,16263.0
2016-10-04 10:25:00,51.95,51.97,51.87,51.93,18101.0,40.741,40.7567,40.6783,40.7253,18101.0
2016-10-04 10:30:00,51.92,51.92,51.82,51.82,17634.0,40.7175,40.7175,40.6391,40.6391,17634.0
2016-10-04 10:35:00,51.82,51.87,51.76,51.84,68017.0,40.6391,40.6783,40.592,40.6548,68017.0
2016-10-04 10:40:00,51.83,51.94,51.83,51.9,32651.0,40.6469,40.7332,40.6469,40.7018,32651.0
2016-10-04 10:45:00,51.91,51.91,51.82,51.84,32999.0,40.7097,40.7097,40.6391,40.6548,32999.0
2016-10-04 10:50:00,51.84,51.91,51.84,51.89,20846.0,40.6548,40.7097,40.6548,40.694,20846.0
2016-10-04 10:55:00,51.89,51.89,51.8,51.8,18952.0,40.694,40.694,40.6234,40.6234,18952.0
2016-10-04 11:00:00,51.81,51.83,51.7,51.72,27732.0,40.6312,40.6469,40.545,40.5607,27732.0
2016-10-04 11:05:00,51.72,51.76,51.7,51.75,14691.0,40.5607,40.592,40.545,40.5842,14691.0
2016-10-04 11:10:00,51.75,51.75,51.67,51.68,18341.0,40.5842,40.5842,40.5214,40.5293,18341.0
2016-10-04 11:15:00,51.68,51.69,51.58,51.6,38467.0,40.5293,40.5371,40.4509,40.4665,38467.0
2016-10-04 11:20:00,51.61,51.87,51.6,51.87,42173.0,40.4744,40.6783,40.4665,40.6783,42173.0
2016-10-04 11:25:00,51.86,51.87,51.77,51.81,34911.0,40.6704,40.6783,40.5999,40.6312,34911.0
2016-10-04 11:30:00,51.81,51.95,51.81,51.95,24339.0,40.6312,40.741,40.6312,40.741,24339.0
2016-10-04 11:35:00,51.95,51.96,51.69,51.7,56431.0,40.741,40.7489,40.5371,40.545,56431.0
2016-10-04 11:40:00,51.7,51.87,51.67,51.75,35988.0,40.545,40.6783,40.5214,40.5842,35988.0
2016-10-04 11:45:00,51.73,51.81,51.68,51.7,30583.0,40.5685,40.6312,40.5293,40.545,30583.0
2016-10-04 11:50:00,51.69,51.69,51.45,51.45,57836.0,40.5371,40.5371,40.3489,40.3489,57836.0
2016-10-04 11:55:00,51.46,51.5,51.43,51.43,34690.0,40.3568,40.3881,40.3332,40.3332,34690.0
2016-10-04 12:00:00,51.42,51.42,51.33,51.33,39430.0,40.3254,40.3254,40.2548,40.2548,39430.0
2016-10-04 12:05:00,51.33,51.35,51.25,51.26,48911.0,40.2548,40.2705,40.1921,40.1999,48911.0
2016-10-04 12:10:00,51.26,51.29,51.19,51.2,76288.0,40.1999,40.2234,40.145,40.1529,76288.0
2016-10-04 12:15:00,51.2,51.31,51.2,51.31,85940.0,40.1529,40.2391,40.1529,40.2391,85940.0
2016-10-04 12:20:00,51.31,51.35,51.26,51.27,30607.0,40.2391,40.2705,40.1999,40.2077,30607.0
2016-10-04 12:25:00,51.26,51.41,51.26,51.35,24396.0,40.1999,40.3175,40.1999,40.2705,24396.0
2016-10-04 12:30:00,51.35,51.36,51.25,51.31,24755.0,40.2705,40.2783,40.1921,40.2391,24755.0
2016-10-04 12:35:00,51.32,51.47,51.32,51.45,23116.0,40.247,40.3646,40.247,40.3489,23116.0
2016-10-04 12:40:00,51.45,51.5,51.42,51.43,19012.0,40.3489,40.3881,40.3254,40.3332,19012.0
2016-10-04 12:45:00,51.43,51.43,51.32,51.32,21860.0,40.3332,40.3332,40.247,40.247,21860.0
2016-10-04 12:50:00,51.32,51.36,51.3,51.34,30203.0,40.247,40.2783,40.2313,40.2626,30203.0
2016-10-04 12:55:00,51.33,51.34,51.28,51.32,35734.0,40.2548,40.2626,40.2156,40.247,35734.0
2016-10-04 13:00:00,51.31,51.36,51.28,51.29,25284.0,40.2391,40.2783,40.2156,40.2234,25284.0
2016-10-04 13:05:00,51.29,51.31,51.22,51.22,22064.0,40.2234,40.2391,40.1685,40.1685,22064.0
2016-10-04 13:10:00,51.23,51.26,51.21,51.23,10758.0,40.1764,40.1999,40.1607,40.1764,10758.0
2016-10-04 13:15:00,51.25,51.29,51.21,51.23,19915.0,40.1921,40.2234,40.1607,40.1764,19915.0
2016-10-04 13:20:00,51.22,51.24,51.1,51.12,14514.0,40.1685,40.1842,40.0744,40.0901,14514.0
2016-10-04 13:25:00,51.12,51.17,51.1,51.14,16337.0,40.0901,40.1293,40.0744,40.1058,16337.0
2016-10-04 13:30:00,51.15,51.19,51.14,51.17,14592.0,40.1136,40.145,40.1058,40.1293,14592.0
2016-10-04 13:35:00,51.18,51.2,51.16,51.16,21457.0,40.1372,40.1529,40.1215,40.1215,21457.0
2016-10-04 13:40:00,51.17,51.17,51.07,51.08,18471.0,40.1293,40.1293,40.0509,40.0587,18471.0
2016-10-04 13:45:00,51.08,51.1,51.05,51.08,10583.0,40.0587,40.0744,40.0352,40.0587,10583.0
2016-10-04 13:50:00,51.09,51.1,51.02,51.03,14885.0,40.0666,40.0744,40.0117,40.0195,14885.0
2016-10-04 13:55:00,51.04,51.09,51.04,51.07,12261.0,40.0274,40.0666,40.0274,40.0509,12261.0
2016-10-04 14:00:00,51.06,51.16,51.05,51.15,29637.0,40.0431,40.1215,40.0352,40.1136,29637.0
2016-10-04 14:05:00,51.15,51.18,51.1,51.11,15323.0,40.1136,40.1372,40.0744,40.0823,15323.0
2016-10-04 14:10:00,51.11,51.12,51.07,51.08,22194.0,40.0823,40.0901,40.0509,40.0587,22194.0
2016-10-04 14:15:00,51.09,51.11,51.07,51.08,23371.0,40.0666,40.0823,40.0509,40.0587,23371.0
2016-10-04 14:20:00,51.07,51.11,51.03,51.1,65851.0,40.0509,40.0823,40.0195,40.0744,65851.0
2016-10-04 14:25:00,51.09,51.09,51.0,51.02,10875.0,40.0666,40.0666,39.996,40.0117,10875.0
2016-10-04 14:30:00,51.02,51.19,51.02,51.18,22721.0,40.0117,40.145,40.0117,40.1372,22721.0
2016-10-04 14:35:00,51.17,51.19,51.13,51.16,18606.0,40.1293,40.145,40.098,40.1215,18606.0
2016-10-04 14:40:00,51.16,51.18,51.13,51.14,17495.0,40.1215,40.1372,40.098,40.1058,17495.0
2016-10-04 14:45:00,51.14,51.15,51.1,51.11,33888.0,40.1058,40.1136,40.0744,40.0823,33888.0
2016-10-04 14:50:00,51.11,51.13,51.08,51.11,13550.0,40.0823,40.098,40.0587,40.0823,13550.0
2016-10-04 14:55:00,51.1,51.1,50.96,50.97,11866.0,40.0744,40.0744,39.9646,39.9725,11866.0
2016-10-04 15:00:00,50.97,50.99,50.96,50.98,24628.0,39.9725,39.9882,39.9646,39.9803,24628.0
2016-10-04 15:05:00,50.98,51.05,50.97,51.0,20729.0,39.9803,40.0352,39.9725,39.996,20729.0
2016-10-04 15:10:00,51.0,51.02,50.99,51.0,19186.0,39.996,40.0117,39.9882,39.996,19186.0
2016-10-04 15:15:00,50.99,50.99,50.95,50.96,27250.0,39.9882,39.9882,39.9568,39.9646,27250.0
2016-10-04 15:20:00,50.97,51.03,50.97,51.03,33601.0,39.9725,40.0195,39.9725,40.0195,33601.0
2016-10-04 15:25:00,51.02,51.17,51.01,51.17,43520.0,40.0117,40.1293,40.0038,40.1293,43520.0
2016-10-04 15:30:00,51.18,51.23,51.14,51.23,40443.0,40.1372,40.1764,40.1058,40.1764,40443.0
2016-10-04 15:35:00,51.22,51.23,51.17,51.19,80571.0,40.1685,40.1764,40.1293,40.145,80571.0
2016-10-04 15:40:00,51.19,51.21,51.18,51.2,105649.0,40.145,40.1607,40.1372,40.1529,105649.0
2016-10-04 15:45:00,51.19,51.21,51.12,51.14,77473.0,40.145,40.1607,40.0901,40.1058,77473.0
2016-10-04 15:50:00,51.14,51.21,51.1,51.2,132315.0,40.1058,40.1607,40.0744,40.1529,132315.0
2016-10-04 15:55:00,51.2,51.21,51.15,51.17,266009.0,40.1529,40.1607,40.1136,40.1293,266009.0
2016-10-05 09:30:00,51.35,51.57,51.29,51.29,33126.0,40.2705,40.443,40.2234,40.2234,33126.0
2016-10-05 09:35:00,51.25,51.26,51.04,51.08,18135.0,40.1921,40.1999,40.0274,40.0587,18135.0
2016-10-05 09:40:00,51.11,51.22,51.08,51.19,14216.0,40.0823,40.1685,40.0587,40.145,14216.0
2016-10-05 09:45:00,51.18,51.27,51.15,51.19,20593.0,40.1372,40.2077,40.1136,40.145,20593.0
2016-10-05 09:50:00,51.18,51.18,51.06,51.11,29936.0,40.1372,40.1372,40.0431,40.0823,29936.0
2016-10-05 09:55:00,51.12,51.16,51.01,51.02,29905.0,40.0901,40.1215,40.0038,40.0117,29905.0
2016-10-05 10:00:00,51.03,51.03,50.84,50.93,19558.0,40.0195,40.0195,39.8705,39.9411,19558.0
2016-10-05 10:05:00,50.93,51.09,50.93,50.99,132533.0,39.9411,40.0666,39.9411,39.9882,132533.0
2016-10-05 10:10:00,50.99,51.0,50.71,50.72,35477.0,39.9882,39.996,39.7686,39.7764,35477.0
2016-10-05 10:15:00,50.71,50.72,50.55,50.59,107975.0,39.7686,39.7764,39.6431,39.6745,107975.0
2016-10-05 10:20:00,50.6,50.67,50.5,50.65,27954.0,39.6823,39.7372,39.6039,39.7215,27954.0
2016-10-05 10:25:00,50.66,50.76,50.62,50.76,51159.0,39.7294,39.8078,39.698,39.8078,51159.0
2016-10-05 10:30:00,50.74,50.74,50.6,50.62,18338.0,39.7921,39.7921,39.6823,39.698,18338.0
2016-10-05 10:35:00,50.62,50.8,50.62,50.73,22650.0,39.698,39.8392,39.698,39.7843,22650.0
2016-10-05 10:40:00,50.73,50.91,50.72,50.89,37446.0,39.7843,39.9254,39.7764,39.9097,37446.0
2016-10-05 10:45:00,50.9,50.91,50.78,50.82,61339.0,39.9176,39.9254,39.8235,39.8548,61339.0
2016-10-05 10:50:00,50.83,50.87,50.77,50.83,29951.0,39.8627,39.8941,39.8156,39.8627,29951.0
2016-10-05 10:55:00,50.83,50.83,50.73,50.75,16123.0,39.8627,39.8627,39.7843,39.7999,16123.0
2016-10-05 11:00:00,50.75,50.79,50.74,50.78,13546.0,39.7999,39.8313,39.7921,39.8235,13546.0
2016-10-05 11:05:00,50.78,50.82,50.75,50.82,9697.0,39.8235,39.8548,39.7999,39.8548,9697.0
2016-10-05 11:10:00,50.82,50.84,50.73,50.74,13570.0,39.8548,39.8705,39.7843,39.7921,13570.0
2016-10-05 11:15:00,50.73,50.75,50.61,50.61,13404.0,39.7843,39.7999,39.6902,39.6902,13404.0
2016-10-05 11:20:00,50.62,50.64,50.58,50.6,77964.0,39.698,39.7137,39.6666,39.6823,77964.0
2016-10-05 11:25:00,50.59,50.6,50.54,50.54,32017.0,39.6745,39.6823,39.6353,39.6353,32017.0
2016-10-05 11:30:00,50.54,50.62,50.54,50.55,41525.0,39.6353,39.698,39.6353,39.6431,41525.0
2016-10-05 11:35:00,50.56,50.56,50.49,50.49,11656.0,39.6509,39.6509,39.596,39.596,11656.0
2016-10-05 11:40:00,50.5,50.5,50.45,50.45,15441.0,39.6039,39.6039,39.5647,39.5647,15441.0
2016-10-05 11:45:00,50.44,50.45,50.35,50.35,70373.0,39.5568,39.5647,39.4863,39.4863,70373.0
2016-10-05 11:50:00,50.36,50.38,50.35,50.37,6783.0,39.4941,39.5098,39.4863,39.5019,6783.0
2016-10-05 11:55:00,50.37,50.4,50.37,50.38,8325.0,39.5019,39.5255,39.5019,39.5098,8325.0
2016-10-05 12:00:00,50.4,50.44,50.39,50.43,24672.0,39.5255,39.5568,39.5176,39.549,24672.0
2016-10-05 12:05:00,50.43,50.47,50.42,50.43,33450.0,39.549,39.5804,39.5411,39.549,33450.0
2016-10-05 12:10:00,50.43,50.44,50.39,50.39,37317.0,39.549,39.5568,39.5176,39.5176,37317.0
2016-10-05 12:15:00,50.39,50.42,50.39,50.39,5011.0,39.5176,39.5411,39.5176,39.5176,5011.0
2016-10-05 12:20:00,50.39,50.43,50.38,50.39,8251.0,39.5176,39.549,39.5098,39.5176,8251.0
2016-10-05 12:25:00,50.4,50.41,50.38,50.38,3567.0,39.5255,39.5333,39.5098,39.5098,3567.0
2016-10-05 12:30:00,50.38,50.39,50.33,50.37,19883.0,39.5098,39.5176,39.4706,39.5019,19883.0
2016-10-05 12:35:00,50.37,50.38,50.3,50.35,14483.0,39.5019,39.5098,39.447,39.4863,14483.0
2016-10-05 12:40:00,50.36,50.38,50.3,50.32,13553.0,39.4941,39.5098,39.447,39.4627,13553.0
2016-10-05 12:45:00,50.32,50.4,50.32,50.37,14183.0,39.4627,39.5255,39.4627,39.5019,14183.0
2016-10-05 12:50:00,50.38,50.44,50.38,50.44,8635.0,39.5098,39.5568,39.5098,39.5568,8635.0
2016-10-05 12:55:00,50.44,50.59,50.44,50.59,15564.0,39.5568,39.6745,39.5568,39.6745,15564.0
2016-10-05 13:00:00,50.59,50.69,50.58,50.68,17286.0,39.6745,39.7529,39.6666,39.7451,17286.0
2016-10-05 13:05:00,50.69,50.69,50.57,50.58,12377.0,39.7529,39.7529,39.6588,39.6666,12377.0
2016-10-05 13:10:00,50.58,50.59,50.52,50.52,7673.0,39.6666,39.6745,39.6196,39.6196,7673.0
2016-10-05 13:15:00,50.54,50.59,50.54,50.59,7466.0,39.6353,39.6745,39.6353,39.6745,7466.0
2016-10-05 13:20:00,50.59,50.62,50.56,50.61,8385.0,39.6745,39.698,39.6509,39.6902,8385.0
2016-10-05 13:25:00,50.61,50.65,50.61,50.63,6222.0,39.6902,39.7215,39.6902,39.7058,6222.0
2016-10-05 13:30:00,50.63,50.63,50.55,50.55,10505.0,39.7058,39.7058,39.6431,39.6431,10505.0
2016-10-05 13:35:00,50.55,50.63,50.55,50.6,16484.0,39.6431,39.7058,39.6431,39.6823,16484.0
2016-10-05 13:40:00,50.6,50.65,50.56,50.64,56429.0,39.6823,39.7215,39.6509,39.7137,56429.0
2016-10-05 13:45:00,50.64,50.65,50.53,50.56,25957.0,39.7137,39.7215,39.6274,39.6509,25957.0
2016-10-05 13:50:00,50.57,50.63,50.57,50.63,8900.0,39.6588,39.7058,39.6588,39.7058,8900.0
2016-10-05 13:55:00,50.63,50.68,50.63,50.65,7531.0,39.7058,39.7451,39.7058,39.7215,7531.0
2016-10-05 14:00:00,50.66,50.67,50.62,50.65,11862.0,39.7294,39.7372,39.698,39.7215,11862.0
2016-10-05 14:05:00,50.65,50.66,50.59,50.61,8768.0,39.7215,39.7294,39.6745,39.6902,8768.0
2016-10-05 14:10:00,50.61,50.63,50.54,50.57,29754.0,39.6902,39.7058,39.6353,39.6588,29754.0
2016-10-05 14:15:00,50.57,50.59,50.56,50.56,9844.0,39.6588,39.6745,39.6509,39.6509,9844.0
2016-10-05 14:20:00,50.56,50.56,50.54,50.55,9811.0,39.6509,39.6509,39.6353,39.6431,9811.0
2016-10-05 14:25:00,50.56,50.56,50.51,50.52,16801.0,39.6509,39.6509,39.6117,39.6196,16801.0
2016-10-05 14:30:00,50.52,50.53,50.46,50.48,14740.0,39.6196,39.6274,39.5725,39.5882,14740.0
2016-10-05 14:35:00,50.48,50.48,50.42,50.44,23728.0,39.5882,39.5882,39.5411,39.5568,23728.0
2016-10-05 14:40:00,50.44,50.46,50.43,50.45,32019.0,39.5568,39.5725,39.549,39.5647,32019.0
2016-10-05 14:45:00,50.45,50.46,50.44,50.45,21129.0,39.5647,39.5725,39.5568,39.5647,21129.0
2016-10-05 14:50:00,50.45,50.46,50.41,50.41,14132.0,39.5647,39.5725,39.5333,39.5333,14132.0
2016-10-05 14:55:00,50.41,50.45,50.41,50.44,20885.0,39.5333,39.5647,39.5333,39.5568,20885.0
2016-10-05 15:00:00,50.45,50.53,50.45,50.53,12538.0,39.5647,39.6274,39.5647,39.6274,12538.0
2016-10-05 15:05:00,50.54,50.62,50.54,50.6,13768.0,39.6353,39.698,39.6353,39.6823,13768.0
2016-10-05 15:10:00,50.59,50.61,50.57,50.58,14623.0,39.6745,39.6902,39.6588,39.6666,14623.0
2016-10-05 15:15:00,50.59,50.64,50.59,50.62,47878.0,39.6745,39.7137,39.6745,39.698,47878.0
2016-10-05 15:20:00,50.62,50.67,50.6,50.66,38527.0,39.698,39.7372,39.6823,39.7294,38527.0
2016-10-05 15:25:00,50.65,50.74,50.63,50.68,121499.0,39.7215,39.7921,39.7058,39.7451,121499.0
2016-10-05 15:30:00,50.68,50.78,50.68,50.78,29459.0,39.7451,39.8235,39.7451,39.8235,29459.0
2016-10-05 15:35:00,50.77,50.77,50.69,50.69,53924.0,39.8156,39.8156,39.7529,39.7529,53924.0
2016-10-05 15:40:00,50.69,50.7,50.63,50.66,79655.0,39.7529,39.7607,39.7058,39.7294,79655.0
2016-10-05 15:45:00,50.65,50.66,50.54,50.55,86987.0,39.7215,39.7294,39.6353,39.6431,86987.0
2016-10-05 15:50:00,50.55,50.57,50.49,50.49,66805.0,39.6431,39.6588,39.596,39.596,66805.0
2016-10-05 15:55:00,50.49,50.5,50.45,50.46,151074.0,39.596,39.6039,39.5647,39.5725,151074.0
2016-10-06 09:30:00,50.44,50.44,49.7,49.74,54002.0,39.5568,39.5568,38.9765,39.0079,54002.0
2016-10-06 09:35:00,49.78,50.01,49.78,49.93,68500.0,39.0392,39.2196,39.0392,39.1569,68500.0
2016-10-06 09:40:00,49.93,50.2,49.93,50.09,49715.0,39.1569,39.3686,39.1569,39.2824,49715.0
2016-10-06 09:45:00,50.1,50.25,49.99,50.21,16044.0,39.2902,39.4078,39.2039,39.3765,16044.0
2016-10-06 09:50:00,50.19,50.38,50.09,50.25,22093.0,39.3608,39.5098,39.2824,39.4078,22093.0
2016-10-06 09:55:00,50.24,50.43,50.2,50.24,35845.0,39.4,39.549,39.3686,39.4,35845.0
2016-10-06 10:00:00,50.27,50.44,50.23,50.23,47726.0,39.4235,39.5568,39.3921,39.3921,47726.0
2016-10-06 10:05:00,50.22,50.23,50.03,50.1,22138.0,39.3843,39.3921,39.2353,39.2902,22138.0
2016-10-06 10:10:00,50.08,50.1,49.94,50.04,25458.0,39.2745,39.2902,39.1647,39.2431,25458.0
2016-10-06 10:15:00,50.05,50.07,49.99,50.06,15946.0,39.251,39.2667,39.2039,39.2588,15946.0
2016-10-06 10:20:00,50.07,50.08,49.97,50.01,16188.0,39.2667,39.2745,39.1882,39.2196,16188.0
2016-10-06 10:25:00,50.01,50.1,49.97,50.09,17758.0,39.2196,39.2902,39.1882,39.2824,17758.0
2016-10-06 10:30:00,50.09,50.18,50.08,50.16,25419.0,39.2824,39.3529,39.2745,39.3372,25419.0
2016-10-06 10:35:00,50.15,50.25,50.11,50.11,17832.0,39.3294,39.4078,39.298,39.298,17832.0
2016-10-06 10:40:00,50.11,50.14,50.09,50.12,10387.0,39.298,39.3216,39.2824,39.3059,10387.0
2016-10-06 10:45:00,50.11,50.16,50.08,50.12,102427.0,39.298,39.3372,39.2745,39.3059,102427.0
2016-10-06 10:50:00,50.11,50.14,50.04,50.05,18986.0,39.298,39.3216,39.2431,39.251,18986.0
2016-10-06 10:55:00,50.07,50.07,49.99,50.0,27456.0,39.2667,39.2667,39.2039,39.2118,27456.0
2016-10-06 11:00:00,49.99,50.03,49.94,50.02,31026.0,39.2039,39.2353,39.1647,39.2275,31026.0
2016-10-06 11:05:00,50.04,50.06,49.96,49.96,15345.0,39.2431,39.2588,39.1804,39.1804,15345.0
2016-10-06 11:10:00,49.95,49.99,49.92,49.93,19391.0,39.1726,39.2039,39.149,39.1569,19391.0
2016-10-06 11:15:00,49.93,49.94,49.86,49.93,32026.0,39.1569,39.1647,39.102,39.1569,32026.0
2016-10-06 11:20:00,49.94,50.0,49.94,49.99,14035.0,39.1647,39.2118,39.1647,39.2039,14035.0
2016-10-06 11:25:00,49.99,50.09,49.99,50.06,7371.0,39.2039,39.2824,39.2039,39.2588,7371.0
2016-10-06 11:30:00,50.07,50.1,49.98,49.98,9595.0,39.2667,39.2902,39.1961,39.1961,9595.0
2016-10-06 11:35:00,49.98,49.99,49.86,49.89,35287.0,39.1961,39.2039,39.102,39.1255,35287.0
2016-10-06 11:40:00,49.9,49.9,49.85,49.87,20781.0,39.1333,39.1333,39.0941,39.1098,20781.0
2016-10-06 11:45:00,49.88,50.16,49.88,50.07,29304.0,39.1177,39.3372,39.1177,39.2667,29304.0
2016-10-06 11:50:00,50.06,50.33,50.05,50.31,34652.0,39.2588,39.4706,39.251,39.4549,34652.0
2016-10-06 11:55:00,50.3,50.55,50.3,50.49,55372.0,39.447,39.6431,39.447,39.596,55372.0
2016-10-06 12:00:00,50.49,50.6,50.48,50.58,62598.0,39.596,39.6823,39.5882,39.6666,62598.0
2016-10-06 12:05:00,50.58,50.61,50.48,50.52,18351.0,39.6666,39.6902,39.5882,39.6196,18351.0
2016-10-06 12:10:00,50.5,50.51,50.38,50.43,47576.0,39.6039,39.6117,39.5098,39.549,47576.0
2016-10-06 12:15:00,50.44,50.47,50.4,50.41,15883.0,39.5568,39.5804,39.5255,39.5333,15883.0
2016-10-06 12:20:00,50.42,50.44,50.39,50.4,16135.0,39.5411,39.5568,39.5176,39.5255,16135.0
2016-10-06 12:25:00,50.4,50.48,50.39,50.39,37602.0,39.5255,39.5882,39.5176,39.5176,37602.0
2016-10-06 12:30:00,50.4,50.41,50.37,50.39,33805.0,39.5255,39.5333,39.5019,39.5176,33805.0
2016-10-06 12:35:00,50.38,50.39,50.3,50.31,11907.0,39.5098,39.5176,39.447,39.4549,11907.0
2016-10-06 12:40:00,50.32,50.38,50.31,50.34,12947.0,39.4627,39.5098,39.4549,39.4784,12947.0
2016-10-06 12:45:00,50.35,50.38,50.32,50.38,9169.0,39.4863,39.5098,39.4627,39.5098,9169.0
2016-10-06 12:50:00,50.37,50.38,50.31,50.33,6981.0,39.5019,39.5098,39.4549,39.4706,6981.0
2016-10-06 12:55:00,50.32,50.34,50.2,50.21,11809.0,39.4627,39.4784,39.3686,39.3765,11809.0
2016-10-06 13:00:00,50.21,50.24,50.17,50.17,14113.0,39.3765,39.4,39.3451,39.3451,14113.0
2016-10-06 13:05:00,50.18,50.27,50.17,50.23,11144.0,39.3529,39.4235,39.3451,39.3921,11144.0
2016-10-06 13:10:00,50.23,50.23,50.2,50.21,9651.0,39.3921,39.3921,39.3686,39.3765,9651.0
2016-10-06 13:15:00,50.21,50.28,50.21,50.27,12768.0,39.3765,39.4314,39.3765,39.4235,12768.0
2016-10-06 13:20:00,50.27,50.28,50.2,50.2,10224.0,39.4235,39.4314,39.3686,39.3686,10224.0
2016-10-06 13:25:00,50.2,50.2,50.16,50.17,3475.0,39.3686,39.3686,39.3372,39.3451,3475.0
2016-10-06 13:30:00,50.2,50.3,50.2,50.25,11393.0,39.3686,39.447,39.3686,39.4078,11393.0
2016-10-06 13:35:00,50.25,50.27,50.23,50.25,10969.0,39.4078,39.4235,39.3921,39.4078,10969.0
2016-10-06 13:40:00,50.25,50.27,50.24,50.27,7401.0,39.4078,39.4235,39.4,39.4235,7401.0
2016-10-06 13:45:00,50.27,50.28,50.21,50.22,7833.0,39.4235,39.4314,39.3765,39.3843,7833.0
2016-10-06 13:50:00,50.23,50.27,50.22,50.27,5056.0,39.3921,39.4235,39.3843,39.4235,5056.0
2016-10-06 13:55:00,50.27,50.27,50.23,50.24,13692.0,39.4235,39.4235,39.3921,39.4,13692.0
2016-10-06 14:00:00,50.25,50.3,50.24,50.27,13236.0,39.4078,39.447,39.4,39.4235,13236.0
2016-10-06 14:05:00,50.27,50.35,50.26,50.26,14515.0,39.4235,39.4863,39.4157,39.4157,14515.0
2016-10-06 14:10:00,50.27,50.32,50.26,50.31,9865.0,39.4235,39.4627,39.4157,39.4549,9865.0
2016-10-06 14:15:00,50.31,50.31,50.29,50.3,8390.0,39.4549,39.4549,39.4392,39.447,8390.0
2016-10-06 14:20:00,50.3,50.32,50.29,50.31,8042.0,39.447,39.4627,39.4392,39.4549,8042.0
2016-10-06 14:25:00,50.31,50.38,50.3,50.37,13711.0,39.4549,39.5098,39.447,39.5019,13711.0
2016-10-06 14:30:00,50.36,50.36,50.32,50.35,21343.0,39.4941,39.4941,39.4627,39.4863,21343.0
2016-10-06 14:35:00,50.35,50.35,50.27,50.28,19199.0,39.4863,39.4863,39.4235,39.4314,19199.0
2016-10-06 14:40:00,50.27,50.27,50.23,50.26,13580.0,39.4235,39.4235,39.3921,39.4157,13580.0
2016-10-06 14:45:00,50.26,50.26,50.09,50.19,101412.0,39.4157,39.4157,39.2824,39.3608,101412.0
2016-10-06 14:50:00,50.19,50.23,50.18,50.22,8408.0,39.3608,39.3921,39.3529,39.3843,8408.0
2016-10-06 14:55:00,50.22,50.31,50.22,50.3,11525.0,39.3843,39.4549,39.3843,39.447,11525.0
2016-10-06 15:00:00,50.31,50.36,50.3,50.35,12533.0,39.4549,39.4941,39.447,39.4863,12533.0
2016-10-06 15:05:00,50.36,50.36,50.29,50.3,20117.0,39.4941,39.4941,39.4392,39.447,20117.0
2016-10-06 15:10:00,50.3,50.33,50.29,50.3,48107.0,39.447,39.4706,39.4392,39.447,48107.0
2016-10-06 15:15:00,50.3,50.35,50.29,50.3,14965.0,39.447,39.4863,39.4392,39.447,14965.0
2016-10-06 15:20:00,50.31,50.33,50.3,50.32,10832.0,39.4549,39.4706,39.447,39.4627,10832.0
2016-10-06 15:25:00,50.31,50.32,50.27,50.28,14295.0,39.4549,39.4627,39.4235,39.4314,14295.0
2016-10-06 15:30:00,50.27,50.29,50.21,50.29,21867.0,39.4235,39.4392,39.3765,39.4392,21867.0
2016-10-06 15:35:00,50.29,50.3,50.23,50.26,29605.0,39.4392,39.447,39.3921,39.4157,29605.0
2016-10-06 15:40:00,50.25,50.26,50.21,50.24,40582.0,39.4078,39.4157,39.3765,39.4,40582.0
2016-10-06 15:45:00,50.24,50.27,50.2,50.24,55869.0,39.4,39.4235,39.3686,39.4,55869.0
2016-10-06 15:50:00,50.24,50.27,50.22,50.22,69344.0,39.4,39.4235,39.3843,39.3843,69344.0
2016-10-06 15:55:00,50.23,50.24,50.19,50.21,126105.0,39.3921,39.4,39.3608,39.3765,126105.0
2016-10-07 09:30:00,50.47,51.02,50.47,50.58,43624.0,39.5804,40.0117,39.5804,39.6666,43624.0
2016-10-07 09:35:00,50.69,50.9,50.55,50.87,49657.0,39.7529,39.9176,39.6431,39.8941,49657.0
2016-10-07 09:40:00,50.87,51.08,50.85,50.89,17081.0,39.8941,40.0587,39.8784,39.9097,17081.0
2016-10-07 09:45:00,50.92,51.0,50.69,50.7,43855.0,39.9333,39.996,39.7529,39.7607,43855.0
2016-10-07 09:50:00,50.71,50.82,50.7,50.81,17663.0,39.7686,39.8548,39.7607,39.847,17663.0
2016-10-07 09:55:00,50.79,50.79,50.56,50.56,13536.0,39.8313,39.8313,39.6509,39.6509,13536.0
2016-10-07 10:00:00,50.56,50.78,50.55,50.78,44100.0,39.6509,39.8235,39.6431,39.8235,44100.0
2016-10-07 10:05:00,50.75,50.75,50.52,50.52,30376.0,39.7999,39.7999,39.6196,39.6196,30376.0
2016-10-07 10:10:00,50.53,50.56,50.44,50.45,14913.0,39.6274,39.6509,39.5568,39.5647,14913.0
2016-10-07 10:15:00,50.43,50.48,50.25,50.3,20811.0,39.549,39.5882,39.4078,39.447,20811.0
2016-10-07 10:20:00,50.31,50.33,50.22,50.32,18398.0,39.4549,39.4706,39.3843,39.4627,18398.0
2016-10-07 10:25:00,50.34,50.37,50.24,50.3,16029.0,39.4784,39.5019,39.4,39.447,16029.0
2016-10-07 10:30:00,50.29,50.29,50.15,50.15,25079.0,39.4392,39.4392,39.3294,39.3294,25079.0
2016-10-07 10:35:00,50.15,50.24,50.12,50.23,42584.0,39.3294,39.4,39.3059,39.3921,42584.0
2016-10-07 10:40:00,50.23,50.25,50.14,50.15,22228.0,39.3921,39.4078,39.3216,39.3294,22228.0
2016-10-07 10:45:00,50.15,50.17,50.09,50.09,18283.0,39.3294,39.3451,39.2824,39.2824,18283.0
2016-10-07 10:50:00,50.09,50.11,50.0,50.0,39942.0,39.2824,39.298,39.2118,39.2118,39942.0
2016-10-07 10:55:00,50.0,50.01,49.96,50.0,22181.0,39.2118,39.2196,39.1804,39.2118,22181.0
2016-10-07 11:00:00,50.0,50.01,49.97,49.99,21392.0,39.2118,39.2196,39.1882,39.2039,21392.0
2016-10-07 11:05:00,50.01,50.01,49.98,49.99,13994.0,39.2196,39.2196,39.1961,39.2039,13994.0
2016-10-07 11:10:00,49.99,50.0,49.94,49.98,11589.0,39.2039,39.2118,39.1647,39.1961,11589.0
2016-10-07 11:15:00,49.98,50.01,49.97,49.98,12754.0,39.1961,39.2196,39.1882,39.1961,12754.0
2016-10-07 11:20:00,49.97,50.0,49.95,49.96,11275.0,39.1882,39.2118,39.1726,39.1804,11275.0
2016-10-07 11:25:00,49.96,50.01,49.94,49.95,21571.0,39.1804,39.2196,39.1647,39.1726,21571.0
2016-10-07 11:30:00,49.96,49.97,49.85,49.85,11475.0,39.1804,39.1882,39.0941,39.0941,11475.0
2016-10-07 11:35:00,49.86,49.91,49.83,49.85,12467.0,39.102,39.1412,39.0785,39.0941,12467.0
2016-10-07 11:40:00,49.86,49.87,49.77,49.78,11686.0,39.102,39.1098,39.0314,39.0392,11686.0
2016-10-07 11:45:00,49.77,49.77,49.65,49.66,30886.0,39.0314,39.0314,38.9373,38.9451,30886.0
2016-10-07 11:50:00,49.66,49.76,49.65,49.76,54931.0,38.9451,39.0236,38.9373,39.0236,54931.0
2016-10-07 11:55:00,49.76,49.76,49.68,49.69,23522.0,39.0236,39.0236,38.9608,38.9687,23522.0
2016-10-07 12:00:00,49.7,49.79,49.68,49.69,28302.0,38.9765,39.0471,38.9608,38.9687,28302.0
2016-10-07 12:05:00,49.69,49.74,49.64,49.73,24526.0,38.9687,39.0079,38.9294,39.0,24526.0
2016-10-07 12:10:00,49.73,49.76,49.68,49.76,17243.0,39.0,39.0236,38.9608,39.0236,17243.0
2016-10-07 12:15:00,49.75,49.75,49.68,49.73,25313.0,39.0157,39.0157,38.9608,39.0,25313.0
2016-10-07 12:20:00,49.73,49.82,49.71,49.73,44868.0,39.0,39.0706,38.9843,39.0,44868.0
2016-10-07 12:25:00,49.73,49.81,49.71,49.81,25317.0,39.0,39.0628,38.9843,39.0628,25317.0
2016-10-07 12:30:00,49.8,49.8,49.75,49.75,7767.0,39.0549,39.0549,39.0157,39.0157,7767.0
2016-10-07 12:35:00,49.74,49.78,49.72,49.72,9317.0,39.0079,39.0392,38.9922,38.9922,9317.0
2016-10-07 12:40:00,49.72,49.73,49.66,49.71,16658.0,38.9922,39.0,38.9451,38.9843,16658.0
2016-10-07 12:45:00,49.71,49.83,49.7,49.81,24598.0,38.9843,39.0785,38.9765,39.0628,24598.0
2016-10-07 12:50:00,49.81,49.83,49.8,49.81,12675.0,39.0628,39.0785,39.0549,39.0628,12675.0
2016-10-07 12:55:00,49.81,49.82,49.76,49.82,14601.0,39.0628,39.0706,39.0236,39.0706,14601.0
2016-10-07 13:00:00,49.81,49.81,49.73,49.79,8498.0,39.0628,39.0628,39.0,39.0471,8498.0
2016-10-07 13:05:00,49.78,49.83,49.77,49.83,11013.0,39.0392,39.0785,39.0314,39.0785,11013.0
2016-10-07 13:10:00,49.83,49.84,49.77,49.77,8278.0,39.0785,39.0863,39.0314,39.0314,8278.0
2016-10-07 13:15:00,49.77,49.83,49.76,49.79,22871.0,39.0314,39.0785,39.0236,39.0471,22871.0
2016-10-07 13:20:00,49.8,49.83,49.79,49.83,27048.0,39.0549,39.0785,39.0471,39.0785,27048.0
2016-10-07 13:25:00,49.82,49.95,49.82,49.95,21032.0,39.0706,39.1726,39.0706,39.1726,21032.0
2016-10-07 13:30:00,49.94,49.98,49.93,49.98,12755.0,39.1647,39.1961,39.1569,39.1961,12755.0
2016-10-07 13:35:00,49.98,50.0,49.96,49.98,13378.0,39.1961,39.2118,39.1804,39.1961,13378.0
2016-10-07 13:40:00,49.98,50.0,49.93,49.95,33321.0,39.1961,39.2118,39.1569,39.1726,33321.0
2016-10-07 13:45:00,49.96,49.97,49.91,49.93,14632.0,39.1804,39.1882,39.1412,39.1569,14632.0
2016-10-07 13:50:00,49.92,49.94,49.88,49.93,15638.0,39.149,39.1647,39.1177,39.1569,15638.0
2016-10-07 13:55:00,49.93,49.95,49.88,49.89,27082.0,39.1569,39.1726,39.1177,39.1255,27082.0
2016-10-07 14:00:00,49.89,49.94,49.86,49.87,37177.0,39.1255,39.1647,39.102,39.1098,37177.0
2016-10-07 14:05:00,49.87,49.91,49.85,49.88,54118.0,39.1098,39.1412,39.0941,39.1177,54118.0
2016-10-07 14:10:00,49.88,49.97,49.88,49.92,32732.0,39.1177,39.1882,39.1177,39.149,32732.0
2016-10-07 14:15:00,49.93,49.94,49.88,49.88,42037.0,39.1569,39.1647,39.1177,39.1177,42037.0
2016-10-07 14:20:00,49.87,49.9,49.86,49.89,20487.0,39.1098,39.1333,39.102,39.1255,20487.0
2016-10-07 14:25:00,49.9,49.9,49.84,49.84,32003.0,39.1333,39.1333,39.0863,39.0863,32003.0
2016-10-07 14:30:00,49.84,49.86,49.83,49.86,35364.0,39.0863,39.102,39.0785,39.102,35364.0
2016-10-07 14:35:00,49.85,49.86,49.82,49.84,35329.0,39.0941,39.102,39.0706,39.0863,35329.0
2016-10-07 14:40:00,49.85,49.86,49.8,49.82,39486.0,39.0941,39.102,39.0549,39.0706,39486.0
2016-10-07 14:45:00,49.82,49.85,49.81,49.82,13418.0,39.0706,39.0941,39.0628,39.0706,13418.0
2016-10-07 14:50:00,49.82,49.82,49.78,49.79,21779.0,39.0706,39.0706,39.0392,39.0471,21779.0
2016-10-07 14:55:00,49.79,49.82,49.78,49.79,20624.0,39.0471,39.0706,39.0392,39.0471,20624.0
2016-10-07 15:00:00,49.79,49.83,49.79,49.81,22382.0,39.0471,39.0785,39.0471,39.0628,22382.0
2016-10-07 15:05:00,49.81,49.82,49.79,49.8,25568.0,39.0628,39.0706,39.0471,39.0549,25568.0
2016-10-07 15:10:00,49.79,49.83,49.78,49.8,42837.0,39.0471,39.0785,39.0392,39.0549,42837.0
2016-10-07 15:15:00,49.81,49.84,49.8,49.82,21487.0,39.0628,39.0863,39.0549,39.0706,21487.0
2016-10-07 15:20:00,49.82,49.84,49.81,49.83,17848.0,39.0706,39.0863,39.0628,39.0785,17848.0
2016-10-07 15:25:00,49.83,49.89,49.83,49.86,25686.0,39.0785,39.1255,39.0785,39.102,25686.0
2016-10-07 15:30:00,49.86,49.89,49.85,49.88,29185.0,39.102,39.1255,39.0941,39.1177,29185.0
2016-10-07 15:35:00,49.88,49.89,49.87,49.88,50827.0,39.1177,39.1255,39.1098,39.1177,50827.0
2016-10-07 15:40:00,49.87,49.93,49.86,49.89,44222.0,39.1098,39.1569,39.102,39.1255,44222.0
2016-10-07 15:45:00,49.9,49.9,49.87,49.88,56947.0,39.1333,39.1333,39.1098,39.1177,56947.0
2016-10-07 15:50:00,49.88,49.88,49.86,49.86,56529.0,39.1177,39.1177,39.102,39.102,56529.0
2016-10-07 15:55:00,49.85,49.88,49.79,49.79,123663.0,39.0941,39.1177,39.0471,39.0471,123663.0
2016-10-10 09:30:00,49.95,50.3,49.9,50.23,27063.0,39.1726,39.447,39.1333,39.3921,27063.0
2016-10-10 09:35:00,50.28,50.3,50.1,50.16,14944.0,39.4314,39.447,39.2902,39.3372,14944.0
2016-10-10 09:40:00,50.17,50.29,50.17,50.22,26908.0,39.3451,39.4392,39.3451,39.3843,26908.0
2016-10-10 09:45:00,50.24,50.36,50.22,50.32,29308.0,39.4,39.4941,39.3843,39.4627,29308.0
2016-10-10 09:50:00,50.31,50.33,50.21,50.22,19175.0,39.4549,39.4706,39.3765,39.3843,19175.0
2016-10-10 09:55:00,50.2,50.22,50.12,50.18,13784.0,39.3686,39.3843,39.3059,39.3529,13784.0
2016-10-10 10:00:00,50.19,50.23,50.16,50.18,20833.0,39.3608,39.3921,39.3372,39.3529,20833.0
2016-10-10 10:05:00,50.18,50.2,50.16,50.18,6256.0,39.3529,39.3686,39.3372,39.3529,6256.0
2016-10-10 10:10:00,50.2,50.26,50.14,50.18,22845.0,39.3686,39.4157,39.3216,39.3529,22845.0
2016-10-10 10:15:00,50.19,50.2,50.11,50.11,11128.0,39.3608,39.3686,39.298,39.298,11128.0
2016-10-10 10:20:00,50.12,50.15,50.09,50.12,16782.0,39.3059,39.3294,39.2824,39.3059,16782.0
2016-10-10 10:25:00,50.12,50.19,50.08,50.18,21850.0,39.3059,39.3608,39.2745,39.3529,21850.0
2016-10-10 10:30:00,50.19,50.21,50.16,50.16,17126.0,39.3608,39.3765,39.3372,39.3372,17126.0
2016-10-10 10:35:00,50.17,50.17,50.12,50.14,12888.0,39.3451,39.3451,39.3059,39.3216,12888.0
2016-10-10 10:40:00,50.14,50.14,50.09,50.09,6436.0,39.3216,39.3216,39.2824,39.2824,6436.0
2016-10-10 10:45:00,50.08,50.14,50.08,50.11,8426.0,39.2745,39.3216,39.2745,39.298,8426.0
2016-10-10 10:50:00,50.11,50.12,50.08,50.11,10875.0,39.298,39.3059,39.2745,39.298,10875.0
2016-10-10 10:55:00,50.11,50.13,50.1,50.12,8793.0,39.298,39.3137,39.2902,39.3059,8793.0
2016-10-10 11:00:00,50.11,50.15,50.1,50.14,14361.0,39.298,39.3294,39.2902,39.3216,14361.0
2016-10-10 11:05:00,50.13,50.2,50.13,50.17,15644.0,39.3137,39.3686,39.3137,39.3451,15644.0
2016-10-10 11:10:00,50.17,50.19,50.16,50.18,6400.0,39.3451,39.3608,39.3372,39.3529,6400.0
2016-10-10 11:15:00,50.18,50.18,50.13,50.14,12493.0,39.3529,39.3529,39.3137,39.3216,12493.0
2016-10-10 11:20:00,50.14,50.18,50.14,50.15,12189.0,39.3216,39.3529,39.3216,39.3294,12189.0
2016-10-10 11:25:00,50.16,50.17,50.14,50.16,14313.0,39.3372,39.3451,39.3216,39.3372,14313.0
2016-10-10 11:30:00,50.15,50.18,50.1,50.1,12618.0,39.3294,39.3529,39.2902,39.2902,12618.0
2016-10-10 11:35:00,50.11,50.14,50.09,50.13,11001.0,39.298,39.3216,39.2824,39.3137,11001.0
2016-10-10 11:40:00,50.14,50.14,50.12,50.13,18183.0,39.3216,39.3216,39.3059,39.3137,18183.0
2016-10-10 11:45:00,50.13,50.17,50.12,50.15,15136.0,39.3137,39.3451,39.3059,39.3294,15136.0
2016-10-10 11:50:00,50.16,50.16,50.09,50.1,11624.0,39.3372,39.3372,39.2824,39.2902,11624.0
2016-10-10 11:55:00,50.1,50.1,50.08,50.09,7261.0,39.2902,39.2902,39.2745,39.2824,7261.0
2016-10-10 12:00:00,50.1,50.1,50.06,50.07,7197.0,39.2902,39.2902,39.2588,39.2667,7197.0
2016-10-10 12:05:00,50.06,50.08,50.04,50.04,11360.0,39.2588,39.2745,39.2431,39.2431,11360.0
2016-10-10 12:10:00,50.04,50.04,49.99,50.0,26070.0,39.2431,39.2431,39.2039,39.2118,26070.0
2016-10-10 12:15:00,50.0,50.03,49.99,50.0,5802.0,39.2118,39.2353,39.2039,39.2118,5802.0
2016-10-10 12:20:00,49.99,50.01,49.98,49.99,7826.0,39.2039,39.2196,39.1961,39.2039,7826.0
2016-10-10 12:25:00,49.99,50.02,49.97,50.02,9748.0,39.2039,39.2275,39.1882,39.2275,9748.0
2016-10-10 12:30:00,50.02,50.05,50.02,50.02,5160.0,39.2275,39.251,39.2275,39.2275,5160.0
2016-10-10 12:35:00,50.02,50.02,49.97,49.97,5740.0,39.2275,39.2275,39.1882,39.1882,5740.0
2016-10-10 12:40:00,49.97,49.98,49.95,49.95,8746.0,39.1882,39.1961,39.1726,39.1726,8746.0
2016-10-10 12:45:00,49.95,49.95,49.92,49.94,16766.0,39.1726,39.1726,39.149,39.1647,16766.0
2016-10-10 12:50:00,49.95,49.97,49.92,49.92,13178.0,39.1726,39.1882,39.149,39.149,13178.0
2016-10-10 12:55:00,49.92,49.93,49.88,49.9,3800.0,39.149,39.1569,39.1177,39.1333,3800.0
2016-10-10 13:00:00,49.9,49.95,49.88,49.95,3290.0,39.1333,39.1726,39.1177,39.1726,3290.0
2016-10-10 13:05:00,49.96,50.0,49.95,50.0,3000.0,39.1804,39.2118,39.1726,39.2118,3000.0
2016-10-10 13:10:00,50.0,50.0,49.95,49.96,6200.0,39.2118,39.2118,39.1726,39.1804,6200.0
2016-10-10 13:15:00,49.96,49.97,49.95,49.96,3170.0,39.1804,39.1882,39.1726,39.1804,3170.0
2016-10-10 13:20:00,49.96,49.97,49.94,49.95,3400.0,39.1804,39.1882,39.1647,39.1726,3400.0
2016-10-10 13:25:00,49.96,49.99,49.95,49.98,25655.0,39.1804,39.2039,39.1726,39.1961,25655.0
2016-10-10 13:30:00,49.99,50.02,49.97,50.0,26661.0,39.2039,39.2275,39.1882,39.2118,26661.0
2016-10-10 13:35:00,49.99,49.99,49.96,49.97,5629.0,39.2039,39.2039,39.1804,39.1882,5629.0
2016-10-10 13:40:00,49.96,49.99,49.95,49.98,4275.0,39.1804,39.2039,39.1726,39.1961,4275.0
2016-10-10 13:45:00,49.99,50.01,49.98,50.0,4100.0,39.2039,39.2196,39.1961,39.2118,4100.0
2016-10-10 13:50:00,50.0,50.04,49.99,50.03,5374.0,39.2118,39.2431,39.2039,39.2353,5374.0
2016-10-10 13:55:00,50.02,50.04,50.02,50.02,6116.0,39.2275,39.2431,39.2275,39.2275,6116.0
2016-10-10 14:00:00,50.02,50.06,50.01,50.04,18636.0,39.2275,39.2588,39.2196,39.2431,18636.0
2016-10-10 14:05:00,50.04,50.05,50.02,50.03,11210.0,39.2431,39.251,39.2275,39.2353,11210.0
2016-10-10 14:10:00,50.03,50.06,50.02,50.04,14818.0,39.2353,39.2588,39.2275,39.2431,14818.0
2016-10-10 14:15:00,50.04,50.04,50.01,50.02,15348.0,39.2431,39.2431,39.2196,39.2275,15348.0
2016-10-10 14:20:00,50.02,50.04,50.01,50.04,7858.0,39.2275,39.2431,39.2196,39.2431,7858.0
2016-10-10 14:25:00,50.03,50.05,50.01,50.05,11481.0,39.2353,39.251,39.2196,39.251,11481.0
2016-10-10 14:30:00,50.05,50.09,50.05,50.09,14332.0,39.251,39.2824,39.251,39.2824,14332.0
2016-10-10 14:35:00,50.09,50.09,50.06,50.07,10665.0,39.2824,39.2824,39.2588,39.2667,10665.0
2016-10-10 14:40:00,50.07,50.07,50.05,50.05,6771.0,39.2667,39.2667,39.251,39.251,6771.0
2016-10-10 14:45:00,50.05,50.06,50.03,50.06,17922.0,39.251,39.2588,39.2353,39.2588,17922.0
2016-10-10 14:50:00,50.06,50.07,50.05,50.07,9589.0,39.2588,39.2667,39.251,39.2667,9589.0
2016-10-10 14:55:00,50.07,50.07,50.03,50.04,9741.0,39.2667,39.2667,39.2353,39.2431,9741.0
2016-10-10 15:00:00,50.04,50.06,50.04,50.05,8353.0,39.2431,39.2588,39.2431,39.251,8353.0
2016-10-10 15:05:00,50.06,50.06,50.04,50.05,15236.0,39.2588,39.2588,39.2431,39.251,15236.0
2016-10-10 15:10:00,50.05,50.05,49.98,49.98,10647.0,39.251,39.251,39.1961,39.1961,10647.0
2016-10-10 15:15:00,49.99,50.0,49.97,50.0,64709.0,39.2039,39.2118,39.1882,39.2118,64709.0
2016-10-10 15:20:00,50.0,50.0,49.98,49.99,12080.0,39.2118,39.2118,39.1961,39.2039,12080.0
2016-10-10 15:25:00,49.99,50.01,49.99,50.0,18623.0,39.2039,39.2196,39.2039,39.2118,18623.0
2016-10-10 15:30:00,50.0,50.01,49.96,49.97,26923.0,39.2118,39.2196,39.1804,39.1882,26923.0
2016-10-10 15:35:00,49.97,50.02,49.96,50.02,50854.0,39.1882,39.2275,39.1804,39.2275,50854.0
2016-10-10 15:40:00,50.02,50.1,50.02,50.09,44725.0,39.2275,39.2902,39.2275,39.2824,44725.0
2016-10-10 15:45:00,50.1,50.1,50.07,50.08,48017.0,39.2902,39.2902,39.2667,39.2745,48017.0
2016-10-10 15:50:00,50.09,50.1,50.07,50.09,43173.0,39.2824,39.2902,39.2667,39.2824,43173.0
2016-10-10 15:55:00,50.09,50.14,50.08,50.08,147420.0,39.2824,39.3216,39.2745,39.2745,147420.0
2016-10-11 09:30:00,50.11,50.11,49.82,50.0,39448.0,39.298,39.298,39.0706,39.2118,39448.0
2016-10-11 09:35:00,50.01,50.07,49.89,50.06,33177.0,39.2196,39.2667,39.1255,39.2588,33177.0
2016-10-11 09:40:00,50.04,50.13,50.03,50.1,39236.0,39.2431,39.3137,39.2353,39.2902,39236.0
2016-10-11 09:45:00,50.09,50.18,50.09,50.09,21998.0,39.2824,39.3529,39.2824,39.2824,21998.0
2016-10-11 09:50:00,50.08,50.1,50.04,50.09,24163.0,39.2745,39.2902,39.2431,39.2824,24163.0
2016-10-11 09:55:00,50.06,50.46,50.04,50.46,46062.0,39.2588,39.5725,39.2431,39.5725,46062.0
2016-10-11 10:00:00,50.42,50.43,50.19,50.23,33714.0,39.5411,39.549,39.3608,39.3921,33714.0
2016-10-11 10:05:00,50.22,50.32,50.21,50.31,19151.0,39.3843,39.4627,39.3765,39.4549,19151.0
2016-10-11 10:10:00,50.3,50.3,50.11,50.16,15814.0,39.447,39.447,39.298,39.3372,15814.0
2016-10-11 10:15:00,50.16,50.25,50.12,50.18,19533.0,39.3372,39.4078,39.3059,39.3529,19533.0
2016-10-11 10:20:00,50.17,50.34,50.16,50.32,30395.0,39.3451,39.4784,39.3372,39.4627,30395.0
2016-10-11 10:25:00,50.31,50.37,50.3,50.32,23146.0,39.4549,39.5019,39.447,39.4627,23146.0
2016-10-11 10:30:00,50.32,50.4,50.31,50.38,25894.0,39.4627,39.5255,39.4549,39.5098,25894.0
2016-10-11 10:35:00,50.37,50.37,50.31,50.31,9216.0,39.5019,39.5019,39.4549,39.4549,9216.0
2016-10-11 10:40:00,50.31,50.31,50.21,50.21,43225.0,39.4549,39.4549,39.3765,39.3765,43225.0
2016-10-11 10:45:00,50.21,50.27,50.19,50.25,32484.0,39.3765,39.4235,39.3608,39.4078,32484.0
2016-10-11 10:50:00,50.24,50.27,50.2,50.2,15662.0,39.4,39.4235,39.3686,39.3686,15662.0
2016-10-11 10:55:00,50.2,50.23,50.17,50.18,17321.0,39.3686,39.3921,39.3451,39.3529,17321.0
2016-10-11 11:00:00,50.18,50.19,50.06,50.06,13615.0,39.3529,39.3608,39.2588,39.2588,13615.0
2016-10-11 11:05:00,50.04,50.08,50.02,50.02,11171.0,39.2431,39.2745,39.2275,39.2275,11171.0
2016-10-11 11:10:00,50.03,50.03,50.0,50.0,17444.0,39.2353,39.2353,39.2118,39.2118,17444.0
2016-10-11 11:15:00,50.0,50.03,49.99,50.03,20557.0,39.2118,39.2353,39.2039,39.2353,20557.0
2016-10-11 11:20:00,50.03,50.05,50.01,50.03,11619.0,39.2353,39.251,39.2196,39.2353,11619.0
2016-10-11 11:25:00,50.03,50.06,49.97,49.99,21318.0,39.2353,39.2588,39.1882,39.2039,21318.0
2016-10-11 11:30:00,49.99,50.07,49.97,50.07,25640.0,39.2039,39.2667,39.1882,39.2667,25640.0
2016-10-11 11:35:00,50.07,50.07,50.03,50.03,11201.0,39.2667,39.2667,39.2353,39.2353,11201.0
2016-10-11 11:40:00,50.03,50.13,50.03,50.13,15546.0,39.2353,39.3137,39.2353,39.3137,15546.0
2016-10-11 11:45:00,50.13,50.13,50.06,50.06,10767.0,39.3137,39.3137,39.2588,39.2588,10767.0
2016-10-11 11:50:00,50.06,50.09,50.02,50.09,19819.0,39.2588,39.2824,39.2275,39.2824,19819.0
2016-10-11 11:55:00,50.09,50.1,50.01,50.06,14848.0,39.2824,39.2902,39.2196,39.2588,14848.0
2016-10-11 12:00:00,50.07,50.15,50.07,50.13,16949.0,39.2667,39.3294,39.2667,39.3137,16949.0
2016-10-11 12:05:00,50.13,50.16,50.12,50.15,16757.0,39.3137,39.3372,39.3059,39.3294,16757.0
2016-10-11 12:10:00,50.15,50.15,50.08,50.08,5833.0,39.3294,39.3294,39.2745,39.2745,5833.0
2016-10-11 12:15:00,50.07,50.07,50.04,50.06,14954.0,39.2667,39.2667,39.2431,39.2588,14954.0
2016-10-11 12:20:00,50.06,50.06,50.03,50.03,4511.0,39.2588,39.2588,39.2353,39.2353,4511.0
2016-10-11 12:25:00,50.03,50.03,50.0,50.0,8765.0,39.2353,39.2353,39.2118,39.2118,8765.0
2016-10-11 12:30:00,50.0,50.01,49.99,50.0,11076.0,39.2118,39.2196,39.2039,39.2118,11076.0
2016-10-11 12:35:00,49.99,50.0,49.94,49.99,14646.0,39.2039,39.2118,39.1647,39.2039,14646.0
2016-10-11 12:40:00,49.99,50.06,49.99,50.05,10475.0,39.2039,39.2588,39.2039,39.251,10475.0
2016-10-11 12:45:00,50.05,50.06,50.03,50.03,5232.0,39.251,39.2588,39.2353,39.2353,5232.0
2016-10-11 12:50:00,50.02,50.02,49.98,50.0,16719.0,39.2275,39.2275,39.1961,39.2118,16719.0
2016-10-11 12:55:00,50.0,50.02,49.99,50.0,47759.0,39.2118,39.2275,39.2039,39.2118,47759.0
2016-10-11 13:00:00,50.0,50.02,49.98,50.0,61958.0,39.2118,39.2275,39.1961,39.2118,61958.0
2016-10-11 13:05:00,50.0,50.01,49.96,49.97,17258.0,39.2118,39.2196,39.1804,39.1882,17258.0
2016-10-11 13:10:00,49.96,50.0,49.86,49.86,51257.0,39.1804,39.2118,39.102,39.102,51257.0
2016-10-11 13:15:00,49.85,49.86,49.81,49.81,8433.0,39.0941,39.102,39.0628,39.0628,8433.0
2016-10-11 13:20:00,49.82,49.83,49.8,49.81,7667.0,39.0706,39.0785,39.0549,39.0628,7667.0
2016-10-11 13:25:00,49.82,49.83,49.77,49.77,6606.0,39.0706,39.0785,39.0314,39.0314,6606.0
2016-10-11 13:30:00,49.77,49.8,49.75,49.8,9020.0,39.0314,39.0549,39.0157,39.0549,9020.0
2016-10-11 13:35:00,49.79,49.79,49.73,49.74,9283.0,39.0471,39.0471,39.0,39.0079,9283.0
2016-10-11 13:40:00,49.74,49.76,49.73,49.73,4150.0,39.0079,39.0236,39.0,39.0,4150.0
2016-10-11 13:45:00,49.73,49.75,49.68,49.71,16044.0,39.0,39.0157,38.9608,38.9843,16044.0
2016-10-11 13:50:00,49.7,49.72,49.69,49.72,5410.0,38.9765,38.9922,38.9687,38.9922,5410.0
2016-10-11 13:55:00,49.72,49.72,49.62,49.63,20239.0,38.9922,38.9922,38.9138,38.9216,20239.0
2016-10-11 14:00:00,49.64,49.72,49.64,49.72,6602.0,38.9294,38.9922,38.9294,38.9922,6602.0
2016-10-11 14:05:00,49.72,49.79,49.71,49.78,12092.0,38.9922,39.0471,38.9843,39.0392,12092.0
2016-10-11 14:10:00,49.78,49.8,49.74,49.78,10357.0,39.0392,39.0549,39.0079,39.0392,10357.0
2016-10-11 14:15:00,49.78,49.78,49.67,49.68,9272.0,39.0392,39.0392,38.953,38.9608,9272.0
2016-10-11 14:20:00,49.68,49.71,49.66,49.71,11531.0,38.9608,38.9843,38.9451,38.9843,11531.0
2016-10-11 14:25:00,49.71,49.72,49.67,49.68,16181.0,38.9843,38.9922,38.953,38.9608,16181.0
2016-10-11 14:30:00,49.68,49.72,49.68,49.69,14531.0,38.9608,38.9922,38.9608,38.9687,14531.0
2016-10-11 14:35:00,49.69,49.72,49.68,49.69,14305.0,38.9687,38.9922,38.9608,38.9687,14305.0
2016-10-11 14:40:00,49.68,49.71,49.68,49.71,14985.0,38.9608,38.9843,38.9608,38.9843,14985.0
2016-10-11 14:45:00,49.71,49.75,49.7,49.73,32854.0,38.9843,39.0157,38.9765,39.0,32854.0
2016-10-11 14:50:00,49.73,49.73,49.69,49.71,21369.0,39.0,39.0,38.9687,38.9843,21369.0
2016-10-11 14:55:00,49.72,49.73,49.7,49.7,15646.0,38.9922,39.0,38.9765,38.9765,15646.0
2016-10-11 15:00:00,49.7,49.72,49.69,49.69,15790.0,38.9765,38.9922,38.9687,38.9687,15790.0
2016-10-11 15:05:00,49.69,49.69,49.65,49.66,11160.0,38.9687,38.9687,38.9373,38.9451,11160.0
2016-10-11 15:10:00,49.66,49.69,49.66,49.69,9940.0,38.9451,38.9687,38.9451,38.9687,9940.0
2016-10-11 15:15:00,49.69,49.7,49.65,49.69,20392.0,38.9687,38.9765,38.9373,38.9687,20392.0
2016-10-11 15:20:00,49.7,49.75,49.69,49.74,21699.0,38.9765,39.0157,38.9687,39.0079,21699.0
2016-10-11 15:25:00,49.73,49.75,49.69,49.7,13099.0,39.0,39.0157,38.9687,38.9765,13099.0
2016-10-11 15:30:00,49.69,49.7,49.68,49.7,22304.0,38.9687,38.9765,38.9608,38.9765,22304.0
2016-10-11 15:35:00,49.69,49.7,49.67,49.69,35625.0,38.9687,38.9765,38.953,38.9687,35625.0
2016-10-11 15:40:00,49.69,49.74,49.68,49.69,45532.0,38.9687,39.0079,38.9608,38.9687,45532.0
2016-10-11 15:45:00,49.7,49.75,49.69,49.74,52771.0,38.9765,39.0157,38.9687,39.0079,52771.0
2016-10-11 15:50:00,49.75,49.75,49.71,49.72,55265.0,39.0157,39.0157,38.9843,38.9922,55265.0
2016-10-11 15:55:00,49.72,49.75,49.69,49.73,82306.0,38.9922,39.0157,38.9687,39.0,82306.0
2016-10-12 09:30:00,49.78,50.01,49.67,49.72,12657.0,39.0392,39.2196,38.953,38.9922,12657.0
2016-10-12 09:35:00,49.72,49.91,49.71,49.84,22880.0,38.9922,39.1412,38.9843,39.0863,22880.0
2016-10-12 09:40:00,49.83,49.89,49.81,49.86,9052.0,39.0785,39.1255,39.0628,39.102,9052.0
2016-10-12 09:45:00,49.84,49.86,49.78,49.84,12905.0,39.0863,39.102,39.0392,39.0863,12905.0
2016-10-12 09:50:00,49.84,49.88,49.79,49.88,8742.0,39.0863,39.1177,39.0471,39.1177,8742.0
2016-10-12 09:55:00,49.87,49.97,49.86,49.93,19760.0,39.1098,39.1882,39.102,39.1569,19760.0
2016-10-12 10:00:00,49.92,50.03,49.91,50.0,8606.0,39.149,39.2353,39.1412,39.2118,8606.0
2016-10-12 10:05:00,50.0,50.0,49.89,49.92,7341.0,39.2118,39.2118,39.1255,39.149,7341.0
2016-10-12 10:10:00,49.93,49.96,49.86,49.9,8963.0,39.1569,39.1804,39.102,39.1333,8963.0
2016-10-12 10:15:00,49.9,49.91,49.84,49.89,46093.0,39.1333,39.1412,39.0863,39.1255,46093.0
2016-10-12 10:20:00,49.89,49.91,49.85,49.88,26495.0,39.1255,39.1412,39.0941,39.1177,26495.0
2016-10-12 10:25:00,49.88,49.91,49.86,49.89,16389.0,39.1177,39.1412,39.102,39.1255,16389.0
2016-10-12 10:30:00,49.89,49.91,49.88,49.9,23451.0,39.1255,39.1412,39.1177,39.1333,23451.0
2016-10-12 10:35:00,49.89,49.91,49.87,49.91,18957.0,39.1255,39.1412,39.1098,39.1412,18957.0
2016-10-12 10:40:00,49.91,49.91,49.89,49.9,20683.0,39.1412,39.1412,39.1255,39.1333,20683.0
2016-10-12 10:45:00,49.91,49.91,49.84,49.88,15052.0,39.1412,39.1412,39.0863,39.1177,15052.0
2016-10-12 10:50:00,49.88,49.88,49.81,49.81,7924.0,39.1177,39.1177,39.0628,39.0628,7924.0
2016-10-12 10:55:00,49.81,49.91,49.8,49.9,31367.0,39.0628,39.1412,39.0549,39.1333,31367.0
2016-10-12 11:00:00,49.9,49.91,49.88,49.91,14344.0,39.1333,39.1412,39.1177,39.1412,14344.0
2016-10-12 11:05:00,49.91,49.91,49.87,49.89,6394.0,39.1412,39.1412,39.1098,39.1255,6394.0
2016-10-12 11:10:00,49.89,49.91,49.88,49.9,33550.0,39.1255,39.1412,39.1177,39.1333,33550.0
2016-10-12 11:15:00,49.91,50.04,49.89,50.03,24340.0,39.1412,39.2431,39.1255,39.2353,24340.0
2016-10-12 11:20:00,50.03,50.1,50.02,50.09,17948.0,39.2353,39.2902,39.2275,39.2824,17948.0
2016-10-12 11:25:00,50.08,50.11,50.08,50.09,28357.0,39.2745,39.298,39.2745,39.2824,28357.0
2016-10-12 11:30:00,50.09,50.11,50.07,50.11,28899.0,39.2824,39.298,39.2667,39.298,28899.0
2016-10-12 11:35:00,50.09,50.1,50.04,50.04,8830.0,39.2824,39.2902,39.2431,39.2431,8830.0
2016-10-12 11:40:00,50.05,50.05,50.03,50.04,4411.0,39.251,39.251,39.2353,39.2431,4411.0
2016-10-12 11:45:00,50.03,50.09,50.02,50.04,15395.0,39.2353,39.2824,39.2275,39.2431,15395.0
2016-10-12 11:50:00,50.04,50.05,50.01,50.01,7959.0,39.2431,39.251,39.2196,39.2196,7959.0
2016-10-12 11:55:00,50.01,50.06,50.01,50.04,10696.0,39.2196,39.2588,39.2196,39.2431,10696.0
2016-10-12 12:00:00,50.04,50.06,49.99,50.06,18960.0,39.2431,39.2588,39.2039,39.2588,18960.0
2016-10-12 12:05:00,50.05,50.06,50.0,50.02,10455.0,39.251,39.2588,39.2118,39.2275,10455.0
2016-10-12 12:10:00,50.03,50.08,50.02,50.08,11589.0,39.2353,39.2745,39.2275,39.2745,11589.0
2016-10-12 12:15:00,50.06,50.06,50.03,50.06,35368.0,39.2588,39.2588,39.2353,39.2588,35368.0
2016-10-12 12:20:00,50.05,50.06,50.05,50.05,14516.0,39.251,39.2588,39.251,39.251,14516.0
2016-10-12 12:25:00,50.05,50.06,50.05,50.05,7024.0,39.251,39.2588,39.251,39.251,7024.0
2016-10-12 12:30:00,50.05,50.06,50.02,50.05,30915.0,39.251,39.2588,39.2275,39.251,30915.0
2016-10-12 12:35:00,50.05,50.06,50.04,50.05,25346.0,39.251,39.2588,39.2431,39.251,25346.0
2016-10-12 12:40:00,50.04,50.06,50.04,50.05,12359.0,39.2431,39.2588,39.2431,39.251,12359.0
2016-10-12 12:45:00,50.05,50.06,50.04,50.05,7498.0,39.251,39.2588,39.2431,39.251,7498.0
2016-10-12 12:50:00,50.05,50.07,50.04,50.07,13464.0,39.251,39.2667,39.2431,39.2667,13464.0
2016-10-12 12:55:00,50.07,50.11,50.05,50.11,57948.0,39.2667,39.298,39.251,39.298,57948.0
2016-10-12 13:00:00,50.11,50.13,50.07,50.07,7561.0,39.298,39.3137,39.2667,39.2667,7561.0
2016-10-12 13:05:00,50.06,50.14,50.06,50.14,5094.0,39.2588,39.3216,39.2588,39.3216,5094.0
2016-10-12 13:10:00,50.13,50.13,50.1,50.11,3252.0,39.3137,39.3137,39.2902,39.298,3252.0
2016-10-12 13:15:00,50.11,50.14,50.11,50.14,2934.0,39.298,39.3216,39.298,39.3216,2934.0
2016-10-12 13:20:00,50.12,50.13,50.1,50.11,2600.0,39.3059,39.3137,39.2902,39.298,2600.0
2016-10-12 13:25:00,50.11,50.11,50.08,50.09,11485.0,39.298,39.298,39.2745,39.2824,11485.0
2016-10-12 13:30:00,50.09,50.1,50.08,50.08,9487.0,39.2824,39.2902,39.2745,39.2745,9487.0
2016-10-12 13:35:00,50.08,50.08,50.02,50.05,7327.0,39.2745,39.2745,39.2275,39.251,7327.0
2016-10-12 13:40:00,50.06,50.1,50.05,50.1,4842.0,39.2588,39.2902,39.251,39.2902,4842.0
2016-10-12 13:45:00,50.09,50.11,50.08,50.08,12773.0,39.2824,39.298,39.2745,39.2745,12773.0
2016-10-12 13:50:00,50.08,50.1,50.07,50.1,4600.0,39.2745,39.2902,39.2667,39.2902,4600.0
2016-10-12 13:55:00,50.09,50.12,50.09,50.11,4116.0,39.2824,39.3059,39.2824,39.298,4116.0
2016-10-12 14:00:00,50.11,50.17,50.1,50.14,9169.0,39.298,39.3451,39.2902,39.3216,9169.0
2016-10-12 14:05:00,50.12,50.16,50.08,50.16,9245.0,39.3059,39.3372,39.2745,39.3372,9245.0
2016-10-12 14:10:00,50.17,50.22,50.14,50.2,11777.0,39.3451,39.3843,39.3216,39.3686,11777.0
2016-10-12 14:15:00,50.2,50.22,50.18,50.2,8528.0,39.3686,39.3843,39.3529,39.3686,8528.0
2016-10-12 14:20:00,50.2,50.22,50.17,50.22,8560.0,39.3686,39.3843,39.3451,39.3843,8560.0
2016-10-12 14:25:00,50.22,50.22,50.12,50.13,8789.0,39.3843,39.3843,39.3059,39.3137,8789.0
2016-10-12 14:30:00,50.12,50.13,50.12,50.13,27999.0,39.3059,39.3137,39.3059,39.3137,27999.0
2016-10-12 14:35:00,50.12,50.22,50.1,50.22,15155.0,39.3059,39.3843,39.2902,39.3843,15155.0
2016-10-12 14:40:00,50.22,50.23,50.15,50.17,10538.0,39.3843,39.3921,39.3294,39.3451,10538.0
2016-10-12 14:45:00,50.17,50.17,50.13,50.15,4129.0,39.3451,39.3451,39.3137,39.3294,4129.0
2016-10-12 14:50:00,50.15,50.15,50.13,50.13,9922.0,39.3294,39.3294,39.3137,39.3137,9922.0
2016-10-12 14:55:00,50.12,50.13,50.1,50.1,18639.0,39.3059,39.3137,39.2902,39.2902,18639.0
2016-10-12 15:00:00,50.09,50.14,50.08,50.12,11552.0,39.2824,39.3216,39.2745,39.3059,11552.0
2016-10-12 15:05:00,50.14,50.19,50.13,50.19,8475.0,39.3216,39.3608,39.3137,39.3608,8475.0
2016-10-12 15:10:00,50.2,50.22,50.2,50.21,7868.0,39.3686,39.3843,39.3686,39.3765,7868.0
2016-10-12 15:15:00,50.2,50.21,50.18,50.21,8637.0,39.3686,39.3765,39.3529,39.3765,8637.0
2016-10-12 15:20:00,50.21,50.23,50.19,50.19,15038.0,39.3765,39.3921,39.3608,39.3608,15038.0
2016-10-12 15:25:00,50.18,50.19,50.15,50.16,8662.0,39.3529,39.3608,39.3294,39.3372,8662.0
2016-10-12 15:30:00,50.15,50.16,50.12,50.13,28104.0,39.3294,39.3372,39.3059,39.3137,28104.0
2016-10-12 15:35:00,50.13,50.17,50.12,50.16,19799.0,39.3137,39.3451,39.3059,39.3372,19799.0
2016-10-12 15:40:00,50.16,50.23,50.16,50.19,30912.0,39.3372,39.3921,39.3372,39.3608,30912.0
2016-10-12 15:45:00,50.2,50.25,50.2,50.22,23711.0,39.3686,39.4078,39.3686,39.3843,23711.0
2016-10-12 15:50:00,50.22,50.24,50.2,50.21,32804.0,39.3843,39.4,39.3686,39.3765,32804.0
2016-10-12 15:55:00,50.21,50.24,50.17,50.18,85787.0,39.3765,39.4,39.3451,39.3529,85787.0
2016-10-13 09:30:00,49.96,50.16,49.8,50.09,43462.0,39.1804,39.3372,39.0549,39.2824,43462.0
2016-10-13 09:35:00,50.07,50.16,49.96,50.1,52542.0,39.2667,39.3372,39.1804,39.2902,52542.0
2016-10-13 09:40:00,50.1,50.1,49.96,50.07,31627.0,39.2902,39.2902,39.1804,39.2667,31627.0
2016-10-13 09:45:00,50.07,50.15,50.07,50.1,10913.0,39.2667,39.3294,39.2667,39.2902,10913.0
2016-10-13 09:50:00,50.11,50.21,50.11,50.18,12110.0,39.298,39.3765,39.298,39.3529,12110.0
2016-10-13 09:55:00,50.17,50.28,50.13,50.26,32402.0,39.3451,39.4314,39.3137,39.4157,32402.0
2016-10-13 10:00:00,50.25,50.37,50.24,50.37,16243.0,39.4078,39.5019,39.4,39.5019,16243.0
2016-10-13 10:05:00,50.36,50.52,50.35,50.52,27915.0,39.4941,39.6196,39.4863,39.6196,27915.0
2016-10-13 10:10:00,50.51,50.57,50.47,50.56,57305.0,39.6117,39.6588,39.5804,39.6509,57305.0
2016-10-13 10:15:00,50.56,50.58,50.53,50.54,89291.0,39.6509,39.6666,39.6274,39.6353,89291.0
2016-10-13 10:20:00,50.54,50.55,50.49,50.55,23119.0,39.6353,39.6431,39.596,39.6431,23119.0
2016-10-13 10:25:00,50.56,50.62,50.52,50.59,29348.0,39.6509,39.698,39.6196,39.6745,29348.0
2016-10-13 10:30:00,50.59,50.83,50.59,50.83,34964.0,39.6745,39.8627,39.6745,39.8627,34964.0
2016-10-13 10:35:00,50.82,50.91,50.81,50.84,70347.0,39.8548,39.9254,39.847,39.8705,70347.0
2016-10-13 10:40:00,50.85,50.85,50.75,50.8,28966.0,39.8784,39.8784,39.7999,39.8392,28966.0
2016-10-13 10:45:00,50.8,50.83,50.79,50.81,28661.0,39.8392,39.8627,39.8313,39.847,28661.0
2016-10-13 10:50:00,50.82,50.98,50.81,50.98,29053.0,39.8548,39.9803,39.847,39.9803,29053.0
2016-10-13 10:55:00,50.97,51.07,50.97,51.07,39350.0,39.9725,40.0509,39.9725,40.0509,39350.0
2016-10-13 11:00:00,51.07,51.09,51.04,51.06,44991.0,40.0509,40.0666,40.0274,40.0431,44991.0
2016-10-13 11:05:00,51.05,51.17,51.05,51.15,29847.0,40.0352,40.1293,40.0352,40.1136,29847.0
2016-10-13 11:10:00,51.15,51.18,51.12,51.14,42650.0,40.1136,40.1372,40.0901,40.1058,42650.0
2016-10-13 11:15:00,51.14,51.14,50.96,51.08,55011.0,40.1058,40.1058,39.9646,40.0587,55011.0
2016-10-13 11:20:00,51.08,51.12,51.05,51.11,52916.0,40.0587,40.0901,40.0352,40.0823,52916.0
2016-10-13 11:25:00,51.11,51.15,51.1,51.15,25238.0,40.0823,40.1136,40.0744,40.1136,25238.0
2016-10-13 11:30:00,51.15,51.22,51.03,51.06,52644.0,40.1136,40.1685,40.0195,40.0431,52644.0
2016-10-13 11:35:00,51.06,51.06,50.99,51.01,16482.0,40.0431,40.0431,39.9882,40.0038,16482.0
2016-10-13 11:40:00,51.0,51.04,50.99,51.03,14193.0,39.996,40.0274,39.9882,40.0195,14193.0
2016-10-13 11:45:00,51.03,51.11,51.01,51.09,46532.0,40.0195,40.0823,40.0038,40.0666,46532.0
2016-10-13 11:50:00,51.1,51.11,51.06,51.06,19280.0,40.0744,40.0823,40.0431,40.0431,19280.0
2016-10-13 11:55:00,51.06,51.08,51.05,51.07,26812.0,40.0431,40.0587,40.0352,40.0509,26812.0
2016-10-13 12:00:00,51.06,51.1,51.03,51.1,34440.0,40.0431,40.0744,40.0195,40.0744,34440.0
2016-10-13 12:05:00,51.09,51.21,51.09,51.21,25934.0,40.0666,40.1607,40.0666,40.1607,25934.0
2016-10-13 12:10:00,51.21,51.31,51.21,51.31,54967.0,40.1607,40.2391,40.1607,40.2391,54967.0
2016-10-13 12:15:00,51.31,51.33,51.23,51.26,31596.0,40.2391,40.2548,40.1764,40.1999,31596.0
2016-10-13 12:20:00,51.27,51.32,51.26,51.27,32293.0,40.2077,40.247,40.1999,40.2077,32293.0
2016-10-13 12:25:00,51.26,51.28,51.24,51.27,9167.0,40.1999,40.2156,40.1842,40.2077,9167.0
2016-10-13 12:30:00,51.27,51.39,51.27,51.36,22407.0,40.2077,40.3019,40.2077,40.2783,22407.0
2016-10-13 12:35:00,51.35,51.46,51.32,51.44,29831.0,40.2705,40.3568,40.247,40.3411,29831.0
2016-10-13 12:40:00,51.43,51.43,51.3,51.31,22350.0,40.3332,40.3332,40.2313,40.2391,22350.0
2016-10-13 12:45:00,51.31,51.38,51.3,51.37,43282.0,40.2391,40.294,40.2313,40.2862,43282.0
2016-10-13 12:50:00,51.37,51.43,51.37,51.38,64760.0,40.2862,40.3332,40.2862,40.294,64760.0
2016-10-13 12:55:00,51.37,51.44,51.37,51.44,14931.0,40.2862,40.3411,40.2862,40.3411,14931.0
2016-10-13 13:00:00,51.44,51.44,51.3,51.3,30928.0,40.3411,40.3411,40.2313,40.2313,30928.0
2016-10-13 13:05:00,51.3,51.38,51.26,51.36,12747.0,40.2313,40.294,40.1999,40.2783,12747.0
2016-10-13 13:10:00,51.36,51.41,51.31,51.33,45688.0,40.2783,40.3175,40.2391,40.2548,45688.0
2016-10-13 13:15:00,51.33,51.34,51.27,51.32,9205.0,40.2548,40.2626,40.2077,40.247,9205.0
2016-10-13 13:20:00,51.31,51.38,51.29,51.37,12477.0,40.2391,40.294,40.2234,40.2862,12477.0
2016-10-13 13:25:00,51.38,51.41,51.36,51.37,19682.0,40.294,40.3175,40.2783,40.2862,19682.0
2016-10-13 13:30:00,51.37,51.38,51.29,51.32,22800.0,40.2862,40.294,40.2234,40.247,22800.0
2016-10-13 13:35:00,51.32,51.32,51.22,51.28,18124.0,40.247,40.247,40.1685,40.2156,18124.0
2016-10-13 13:40:00,51.27,51.37,51.27,51.34,15205.0,40.2077,40.2862,40.2077,40.2626,15205.0
2016-10-13 13:45:00,51.34,51.36,51.31,51.31,15571.0,40.2626,40.2783,40.2391,40.2391,15571.0
2016-10-13 13:50:00,51.31,51.39,51.3,51.37,11980.0,40.2391,40.3019,40.2313,40.2862,11980.0
2016-10-13 13:55:00,51.37,51.39,51.34,51.34,9920.0,40.2862,40.3019,40.2626,40.2626,9920.0
2016-10-13 14:00:00,51.35,51.4,51.33,51.35,20117.0,40.2705,40.3097,40.2548,40.2705,20117.0
2016-10-13 14:05:00,51.34,51.34,51.3,51.33,22255.0,40.2626,40.2626,40.2313,40.2548,22255.0
2016-10-13 14:10:00,51.32,51.34,51.27,51.3,28965.0,40.247,40.2626,40.2077,40.2313,28965.0
2016-10-13 14:15:00,51.3,51.34,51.27,51.27,14639.0,40.2313,40.2626,40.2077,40.2077,14639.0
2016-10-13 14:20:00,51.27,51.28,51.21,51.22,17036.0,40.2077,40.2156,40.1607,40.1685,17036.0
2016-10-13 14:25:00,51.22,51.28,51.2,51.28,22597.0,40.1685,40.2156,40.1529,40.2156,22597.0
2016-10-13 14:30:00,51.28,51.34,51.27,51.28,20143.0,40.2156,40.2626,40.2077,40.2156,20143.0
2016-10-13 14:35:00,51.27,51.27,51.18,51.22,20944.0,40.2077,40.2077,40.1372,40.1685,20944.0
2016-10-13 14:40:00,51.22,51.26,51.21,51.26,19877.0,40.1685,40.1999,40.1607,40.1999,19877.0
2016-10-13 14:45:00,51.26,51.29,51.24,51.29,27677.0,40.1999,40.2234,40.1842,40.2234,27677.0
2016-10-13 14:50:00,51.29,51.34,51.27,51.34,37866.0,40.2234,40.2626,40.2077,40.2626,37866.0
2016-10-13 14:55:00,51.34,51.36,51.23,51.23,17252.0,40.2626,40.2783,40.1764,40.1764,17252.0
2016-10-13 15:00:00,51.23,51.26,51.19,51.19,21708.0,40.1764,40.1999,40.145,40.145,21708.0
2016-10-13 15:05:00,51.19,51.24,51.14,51.18,25687.0,40.145,40.1842,40.1058,40.1372,25687.0
2016-10-13 15:10:00,51.2,51.26,51.17,51.17,21042.0,40.1529,40.1999,40.1293,40.1293,21042.0
2016-10-13 15:15:00,51.17,51.22,51.17,51.18,25182.0,40.1293,40.1685,40.1293,40.1372,25182.0
2016-10-13 15:20:00,51.19,51.22,51.13,51.21,24748.0,40.145,40.1685,40.098,40.1607,24748.0
2016-10-13 15:25:00,51.21,51.21,51.15,51.16,54234.0,40.1607,40.1607,40.1136,40.1215,54234.0
2016-10-13 15:30:00,51.16,51.19,51.1,51.13,33222.0,40.1215,40.145,40.0744,40.098,33222.0
2016-10-13 15:35:00,51.13,51.21,51.13,51.17,42643.0,40.098,40.1607,40.098,40.1293,42643.0
2016-10-13 15:40:00,51.17,51.2,51.14,51.19,43193.0,40.1293,40.1529,40.1058,40.145,43193.0
2016-10-13 15:45:00,51.19,51.19,51.14,51.15,63037.0,40.145,40.145,40.1058,40.1136,63037.0
2016-10-13 15:50:00,51.14,51.17,51.13,51.13,72948.0,40.1058,40.1293,40.098,40.098,72948.0
2016-10-13 15:55:00,51.14,51.21,51.12,51.2,181687.0,40.1058,40.1607,40.0901,40.1529,181687.0
2016-10-14 09:30:00,51.36,51.36,50.73,50.73,63441.0,40.2783,40.2783,39.7843,39.7843,63441.0
2016-10-14 09:35:00,50.75,50.93,50.75,50.86,41692.0,39.7999,39.9411,39.7999,39.8862,41692.0
2016-10-14 09:40:00,50.87,50.95,50.84,50.84,25650.0,39.8941,39.9568,39.8705,39.8705,25650.0
2016-10-14 09:45:00,50.85,50.96,50.81,50.91,21751.0,39.8784,39.9646,39.847,39.9254,21751.0
2016-10-14 09:50:00,50.92,51.0,50.92,50.96,11165.0,39.9333,39.996,39.9333,39.9646,11165.0
2016-10-14 09:55:00,50.96,51.1,50.96,51.1,14966.0,39.9646,40.0744,39.9646,40.0744,14966.0
2016-10-14 10:00:00,51.09,51.28,51.08,51.27,15532.0,40.0666,40.2156,40.0587,40.2077,15532.0
2016-10-14 10:05:00,51.26,51.26,51.11,51.15,10501.0,40.1999,40.1999,40.0823,40.1136,10501.0
2016-10-14 10:10:00,51.16,51.25,51.16,51.22,12579.0,40.1215,40.1921,40.1215,40.1685,12579.0
2016-10-14 10:15:00,51.23,51.31,51.22,51.24,13398.0,40.1764,40.2391,40.1685,40.1842,13398.0
2016-10-14 10:20:00,51.23,51.23,51.18,51.21,4050.0,40.1764,40.1764,40.1372,40.1607,4050.0
2016-10-14 10:25:00,51.21,51.25,51.19,51.19,11195.0,40.1607,40.1921,40.145,40.145,11195.0
2016-10-14 10:30:00,51.19,51.23,51.15,51.23,10138.0,40.145,40.1764,40.1136,40.1764,10138.0
2016-10-14 10:35:00,51.23,51.27,51.2,51.2,7704.0,40.1764,40.2077,40.1529,40.1529,7704.0
2016-10-14 10:40:00,51.19,51.24,51.19,51.22,8804.0,40.145,40.1842,40.145,40.1685,8804.0
2016-10-14 10:45:00,51.23,51.25,51.13,51.13,8877.0,40.1764,40.1921,40.098,40.098,8877.0
2016-10-14 10:50:00,51.13,51.14,51.02,51.03,11693.0,40.098,40.1058,40.0117,40.0195,11693.0
2016-10-14 10:55:00,51.04,51.04,50.96,50.99,11464.0,40.0274,40.0274,39.9646,39.9882,11464.0
2016-10-14 11:00:00,51.0,51.01,50.92,50.94,16858.0,39.996,40.0038,39.9333,39.949,16858.0
2016-10-14 11:05:00,50.93,50.96,50.92,50.95,8222.0,39.9411,39.9646,39.9333,39.9568,8222.0
2016-10-14 11:10:00,50.96,50.97,50.92,50.92,7703.0,39.9646,39.9725,39.9333,39.9333,7703.0
2016-10-14 11:15:00,50.93,50.98,50.92,50.98,12835.0,39.9411,39.9803,39.9333,39.9803,12835.0
2016-10-14 11:20:00,50.99,51.03,50.98,51.02,9054.0,39.9882,40.0195,39.9803,40.0117,9054.0
2016-10-14 11:25:00,51.03,51.03,50.95,50.95,7818.0,40.0195,40.0195,39.9568,39.9568,7818.0
2016-10-14 11:30:00,50.94,50.95,50.89,50.95,9971.0,39.949,39.9568,39.9097,39.9568,9971.0
2016-10-14 11:35:00,50.95,50.98,50.95,50.97,4637.0,39.9568,39.9803,39.9568,39.9725,4637.0
2016-10-14 11:40:00,50.97,50.98,50.94,50.94,7543.0,39.9725,39.9803,39.949,39.949,7543.0
2016-10-14 11:45:00,50.95,51.0,50.92,50.95,16105.0,39.9568,39.996,39.9333,39.9568,16105.0
2016-10-14 11:50:00,50.96,50.98,50.93,50.95,6666.0,39.9646,39.9803,39.9411,39.9568,6666.0
2016-10-14 11:55:00,50.96,50.96,50.87,50.9,13772.0,39.9646,39.9646,39.8941,39.9176,13772.0
2016-10-14 12:00:00,50.89,50.92,50.88,50.92,9528.0,39.9097,39.9333,39.9019,39.9333,9528.0
2016-10-14 12:05:00,50.92,50.96,50.89,50.94,12909.0,39.9333,39.9646,39.9097,39.949,12909.0
2016-10-14 12:10:00,50.95,50.95,50.89,50.94,11815.0,39.9568,39.9568,39.9097,39.949,11815.0
2016-10-14 12:15:00,50.95,50.96,50.9,50.91,9005.0,39.9568,39.9646,39.9176,39.9254,9005.0
2016-10-14 12:20:00,50.92,51.01,50.92,51.01,11543.0,39.9333,40.0038,39.9333,40.0038,11543.0
2016-10-14 12:25:00,51.01,51.03,50.99,51.02,5752.0,40.0038,40.0195,39.9882,40.0117,5752.0
2016-10-14 12:30:00,51.03,51.06,51.03,51.06,6595.0,40.0195,40.0431,40.0195,40.0431,6595.0
2016-10-14 12:35:00,51.06,51.1,51.04,51.09,10365.0,40.0431,40.0744,40.0274,40.0666,10365.0
2016-10-14 12:40:00,51.09,51.11,51.04,51.04,6405.0,40.0666,40.0823,40.0274,40.0274,6405.0
2016-10-14 12:45:00,51.05,51.05,51.03,51.05,6630.0,40.0352,40.0352,40.0195,40.0352,6630.0
2016-10-14 12:50:00,51.05,51.09,51.05,51.09,8530.0,40.0352,40.0666,40.0352,40.0666,8530.0
2016-10-14 12:55:00,51.09,51.1,51.06,51.09,7323.0,40.0666,40.0744,40.0431,40.0666,7323.0
2016-10-14 13:00:00,51.08,51.09,51.04,51.04,6998.0,40.0587,40.0666,40.0274,40.0274,6998.0
2016-10-14 13:05:00,51.04,51.12,51.03,51.11,8159.0,40.0274,40.0901,40.0195,40.0823,8159.0
2016-10-14 13:10:00,51.11,51.12,51.08,51.08,5211.0,40.0823,40.0901,40.0587,40.0587,5211.0
2016-10-14 13:15:00,51.09,51.1,51.06,51.07,5223.0,40.0666,40.0744,40.0431,40.0509,5223.0
2016-10-14 13:20:00,51.07,51.09,51.05,51.07,5158.0,40.0509,40.0666,40.0352,40.0509,5158.0
2016-10-14 13:25:00,51.08,51.08,51.05,51.06,7012.0,40.0587,40.0587,40.0352,40.0431,7012.0
2016-10-14 13:30:00,51.07,51.22,51.06,51.2,18513.0,40.0509,40.1685,40.0431,40.1529,18513.0
2016-10-14 13:35:00,51.21,51.21,51.17,51.21,9833.0,40.1607,40.1607,40.1293,40.1607,9833.0
2016-10-14 13:40:00,51.21,51.21,51.16,51.17,5899.0,40.1607,40.1607,40.1215,40.1293,5899.0
2016-10-14 13:45:00,51.17,51.2,51.16,51.17,7309.0,40.1293,40.1529,40.1215,40.1293,7309.0
2016-10-14 13:50:00,51.16,51.17,51.08,51.09,9547.0,40.1215,40.1293,40.0587,40.0666,9547.0
2016-10-14 13:55:00,51.09,51.15,51.09,51.13,6692.0,40.0666,40.1136,40.0666,40.098,6692.0
2016-10-14 14:00:00,51.12,51.12,51.07,51.12,6518.0,40.0901,40.0901,40.0509,40.0901,6518.0
2016-10-14 14:05:00,51.12,51.12,51.03,51.03,6886.0,40.0901,40.0901,40.0195,40.0195,6886.0
2016-10-14 14:10:00,51.03,51.11,51.03,51.09,10083.0,40.0195,40.0823,40.0195,40.0666,10083.0
2016-10-14 14:15:00,51.1,51.11,51.07,51.1,6857.0,40.0744,40.0823,40.0509,40.0744,6857.0
2016-10-14 14:20:00,51.13,51.17,51.13,51.13,11024.0,40.098,40.1293,40.098,40.098,11024.0
2016-10-14 14:25:00,51.12,51.12,51.1,51.12,6890.0,40.0901,40.0901,40.0744,40.0901,6890.0
2016-10-14 14:30:00,51.13,51.14,51.08,51.08,7497.0,40.098,40.1058,40.0587,40.0587,7497.0
2016-10-14 14:35:00,51.07,51.09,51.05,51.08,5075.0,40.0509,40.0666,40.0352,40.0587,5075.0
2016-10-14 14:40:00,51.08,51.08,51.02,51.03,8035.0,40.0587,40.0587,40.0117,40.0195,8035.0
2016-10-14 14:45:00,51.02,51.03,50.98,51.0,8753.0,40.0117,40.0195,39.9803,39.996,8753.0
2016-10-14 14:50:00,51.0,51.02,50.97,50.98,8840.0,39.996,40.0117,39.9725,39.9803,8840.0
2016-10-14 14:55:00,50.98,50.98,50.92,50.94,11121.0,39.9803,39.9803,39.9333,39.949,11121.0
2016-10-14 15:00:00,50.93,50.94,50.9,50.9,6225.0,39.9411,39.949,39.9176,39.9176,6225.0
2016-10-14 15:05:00,50.9,50.95,50.9,50.94,11195.0,39.9176,39.9568,39.9176,39.949,11195.0
2016-10-14 15:10:00,50.96,50.97,50.95,50.95,9231.0,39.9646,39.9725,39.9568,39.9568,9231.0
2016-10-14 15:15:00,50.96,50.97,50.91,50.91,14238.0,39.9646,39.9725,39.9254,39.9254,14238.0
2016-10-14 15:20:00,50.92,50.94,50.91,50.93,12187.0,39.9333,39.949,39.9254,39.9411,12187.0
2016-10-14 15:25:00,50.93,50.95,50.91,50.93,17335.0,39.9411,39.9568,39.9254,39.9411,17335.0
2016-10-14 15:30:00,50.92,50.98,50.92,50.98,13435.0,39.9333,39.9803,39.9333,39.9803,13435.0
2016-10-14 15:35:00,50.98,51.02,50.96,51.01,13088.0,39.9803,40.0117,39.9646,40.0038,13088.0
2016-10-14 15:40:00,51.01,51.04,50.97,50.98,26007.0,40.0038,40.0274,39.9725,39.9803,26007.0
2016-10-14 15:45:00,50.98,50.99,50.94,50.95,28081.0,39.9803,39.9882,39.949,39.9568,28081.0
2016-10-14 15:50:00,50.96,51.01,50.92,50.92,39564.0,39.9646,40.0038,39.9333,39.9333,39564.0
2016-10-14 15:55:00,50.92,50.97,50.86,50.87,75783.0,39.9333,39.9725,39.8862,39.8941,75783.0
2016-10-17 09:30:00,51.3,51.47,51.25,51.27,32061.0,40.2313,40.3646,40.1921,40.2077,32061.0
2016-10-17 09:35:00,51.27,51.39,51.2,51.27,22067.0,40.2077,40.3019,40.1529,40.2077,22067.0
2016-10-17 09:40:00,51.28,51.4,51.28,51.4,19663.0,40.2156,40.3097,40.2156,40.3097,19663.0
2016-10-17 09:45:00,51.39,51.46,51.3,51.45,20237.0,40.3019,40.3568,40.2313,40.3489,20237.0
2016-10-17 09:50:00,51.46,51.57,51.41,51.56,32498.0,40.3568,40.443,40.3175,40.4352,32498.0
2016-10-17 09:55:00,51.56,51.76,51.56,51.75,23990.0,40.4352,40.592,40.4352,40.5842,23990.0
2016-10-17 10:00:00,51.77,51.8,51.67,51.69,24488.0,40.5999,40.6234,40.5214,40.5371,24488.0
2016-10-17 10:05:00,51.67,51.76,51.67,51.71,13026.0,40.5214,40.592,40.5214,40.5528,13026.0
2016-10-17 10:10:00,51.71,51.71,51.43,51.46,21984.0,40.5528,40.5528,40.3332,40.3568,21984.0
2016-10-17 10:15:00,51.47,51.52,51.46,51.47,18173.0,40.3646,40.4038,40.3568,40.3646,18173.0
2016-10-17 10:20:00,51.48,51.56,51.48,51.53,16483.0,40.3724,40.4352,40.3724,40.4117,16483.0
2016-10-17 10:25:00,51.54,51.62,51.53,51.62,43998.0,40.4195,40.4822,40.4117,40.4822,43998.0
2016-10-17 10:30:00,51.62,51.63,51.59,51.61,16823.0,40.4822,40.4901,40.4587,40.4744,16823.0
2016-10-17 10:35:00,51.61,51.63,51.58,51.58,13415.0,40.4744,40.4901,40.4509,40.4509,13415.0
2016-10-17 10:40:00,51.59,51.64,51.58,51.61,18951.0,40.4587,40.4979,40.4509,40.4744,18951.0
2016-10-17 10:45:00,51.6,51.67,51.59,51.63,20470.0,40.4665,40.5214,40.4587,40.4901,20470.0
2016-10-17 10:50:00,51.62,51.63,51.58,51.6,24245.0,40.4822,40.4901,40.4509,40.4665,24245.0
2016-10-17 10:55:00,51.6,51.63,51.57,51.62,16673.0,40.4665,40.4901,40.443,40.4822,16673.0
2016-10-17 11:00:00,51.62,51.63,51.59,51.61,12588.0,40.4822,40.4901,40.4587,40.4744,12588.0
2016-10-17 11:05:00,51.61,51.62,51.58,51.61,40088.0,40.4744,40.4822,40.4509,40.4744,40088.0
2016-10-17 11:10:00,51.6,51.67,51.6,51.64,51825.0,40.4665,40.5214,40.4665,40.4979,51825.0
2016-10-17 11:15:00,51.63,51.63,51.56,51.6,31437.0,40.4901,40.4901,40.4352,40.4665,31437.0
2016-10-17 11:20:00,51.6,51.61,51.52,51.52,12159.0,40.4665,40.4744,40.4038,40.4038,12159.0
2016-10-17 11:25:00,51.51,51.51,51.44,51.46,10680.0,40.396,40.396,40.3411,40.3568,10680.0
2016-10-17 11:30:00,51.47,51.54,51.46,51.53,9923.0,40.3646,40.4195,40.3568,40.4117,9923.0
2016-10-17 11:35:00,51.53,51.54,51.51,51.54,8985.0,40.4117,40.4195,40.396,40.4195,8985.0
2016-10-17 11:40:00,51.54,51.56,51.53,51.56,5131.0,40.4195,40.4352,40.4117,40.4352,5131.0
2016-10-17 11:45:00,51.55,51.58,51.54,51.58,5606.0,40.4273,40.4509,40.4195,40.4509,5606.0
2016-10-17 11:50:00,51.58,51.65,51.58,51.64,10786.0,40.4509,40.5058,40.4509,40.4979,10786.0
2016-10-17 11:55:00,51.63,51.64,51.58,51.59,12940.0,40.4901,40.4979,40.4509,40.4587,12940.0
2016-10-17 12:00:00,51.57,51.57,51.51,51.51,3135.0,40.443,40.443,40.396,40.396,3135.0
2016-10-17 12:05:00,51.51,51.53,51.48,51.49,7594.0,40.396,40.4117,40.3724,40.3803,7594.0
2016-10-17 12:10:00,51.49,51.51,51.47,51.51,8303.0,40.3803,40.396,40.3646,40.396,8303.0
2016-10-17 12:15:00,51.51,51.52,51.49,51.5,8317.0,40.396,40.4038,40.3803,40.3881,8317.0
2016-10-17 12:20:00,51.49,51.5,51.47,51.47,9793.0,40.3803,40.3881,40.3646,40.3646,9793.0
2016-10-17 12:25:00,51.48,51.48,51.41,51.41,6674.0,40.3724,40.3724,40.3175,40.3175,6674.0
2016-10-17 12:30:00,51.4,51.42,51.4,51.4,5295.0,40.3097,40.3254,40.3097,40.3097,5295.0
2016-10-17 12:35:00,51.41,51.46,51.4,51.46,8460.0,40.3175,40.3568,40.3097,40.3568,8460.0
2016-10-17 12:40:00,51.45,51.46,51.42,51.46,5131.0,40.3489,40.3568,40.3254,40.3568,5131.0
2016-10-17 12:45:00,51.45,51.47,51.45,51.47,3413.0,40.3489,40.3646,40.3489,40.3646,3413.0
2016-10-17 12:50:00,51.47,51.47,51.45,51.46,6066.0,40.3646,40.3646,40.3489,40.3568,6066.0
2016-10-17 12:55:00,51.45,51.49,51.45,51.46,12226.0,40.3489,40.3803,40.3489,40.3568,12226.0
2016-10-17 13:00:00,51.45,51.5,51.45,51.48,10778.0,40.3489,40.3881,40.3489,40.3724,10778.0
2016-10-17 13:05:00,51.48,51.53,51.47,51.53,10856.0,40.3724,40.4117,40.3646,40.4117,10856.0
2016-10-17 13:10:00,51.52,51.54,51.51,51.54,5208.0,40.4038,40.4195,40.396,40.4195,5208.0
2016-10-17 13:15:00,51.53,51.54,51.5,51.53,9267.0,40.4117,40.4195,40.3881,40.4117,9267.0
2016-10-17 13:20:00,51.53,51.56,51.51,51.52,10522.0,40.4117,40.4352,40.396,40.4038,10522.0
2016-10-17 13:25:00,51.52,51.52,51.47,51.49,11319.0,40.4038,40.4038,40.3646,40.3803,11319.0
2016-10-17 13:30:00,51.48,51.48,51.41,51.42,7216.0,40.3724,40.3724,40.3175,40.3254,7216.0
2016-10-17 13:35:00,51.43,51.43,51.39,51.4,8230.0,40.3332,40.3332,40.3019,40.3097,8230.0
2016-10-17 13:40:00,51.39,51.42,51.38,51.4,5313.0,40.3019,40.3254,40.294,40.3097,5313.0
2016-10-17 13:45:00,51.39,51.41,51.39,51.41,7195.0,40.3019,40.3175,40.3019,40.3175,7195.0
2016-10-17 13:50:00,51.4,51.41,51.35,51.35,6229.0,40.3097,40.3175,40.2705,40.2705,6229.0
2016-10-17 13:55:00,51.36,51.37,51.28,51.29,10893.0,40.2783,40.2862,40.2156,40.2234,10893.0
2016-10-17 14:00:00,51.29,51.3,51.28,51.29,6898.0,40.2234,40.2313,40.2156,40.2234,6898.0
2016-10-17 14:05:00,51.3,51.3,51.24,51.24,6473.0,40.2313,40.2313,40.1842,40.1842,6473.0
2016-10-17 14:10:00,51.24,51.31,51.24,51.28,10063.0,40.1842,40.2391,40.1842,40.2156,10063.0
2016-10-17 14:15:00,51.28,51.31,51.25,51.31,11140.0,40.2156,40.2391,40.1921,40.2391,11140.0
2016-10-17 14:20:00,51.31,51.32,51.25,51.25,8571.0,40.2391,40.247,40.1921,40.1921,8571.0
2016-10-17 14:25:00,51.25,51.3,51.24,51.29,12528.0,40.1921,40.2313,40.1842,40.2234,12528.0
2016-10-17 14:30:00,51.29,51.29,51.25,51.27,9822.0,40.2234,40.2234,40.1921,40.2077,9822.0
2016-10-17 14:35:00,51.27,51.29,51.26,51.28,6267.0,40.2077,40.2234,40.1999,40.2156,6267.0
2016-10-17 14:40:00,51.28,51.29,51.27,51.29,5549.0,40.2156,40.2234,40.2077,40.2234,5549.0
2016-10-17 14:45:00,51.29,51.32,51.27,51.3,12500.0,40.2234,40.247,40.2077,40.2313,12500.0
2016-10-17 14:50:00,51.3,51.34,51.29,51.33,12560.0,40.2313,40.2626,40.2234,40.2548,12560.0
2016-10-17 14:55:00,51.33,51.34,51.32,51.34,7900.0,40.2548,40.2626,40.247,40.2626,7900.0
2016-10-17 15:00:00,51.33,51.34,51.3,51.3,7119.0,40.2548,40.2626,40.2313,40.2313,7119.0
2016-10-17 15:05:00,51.3,51.34,51.29,51.34,17150.0,40.2313,40.2626,40.2234,40.2626,17150.0
2016-10-17 15:10:00,51.34,51.36,51.32,51.36,18852.0,40.2626,40.2783,40.247,40.2783,18852.0
2016-10-17 15:15:00,51.36,51.36,51.34,51.34,7510.0,40.2783,40.2783,40.2626,40.2626,7510.0
2016-10-17 15:20:00,51.35,51.38,51.32,51.32,18543.0,40.2705,40.294,40.247,40.247,18543.0
2016-10-17 15:25:00,51.32,51.36,51.31,51.34,33981.0,40.247,40.2783,40.2391,40.2626,33981.0
2016-10-17 15:30:00,51.34,51.36,51.33,51.33,32808.0,40.2626,40.2783,40.2548,40.2548,32808.0
2016-10-17 15:35:00,51.33,51.35,51.3,51.3,28039.0,40.2548,40.2705,40.2313,40.2313,28039.0
2016-10-17 15:40:00,51.29,51.3,51.23,51.24,18849.0,40.2234,40.2313,40.1764,40.1842,18849.0
2016-10-17 15:45:00,51.23,51.29,51.22,51.24,31618.0,40.1764,40.2234,40.1685,40.1842,31618.0
2016-10-17 15:50:00,51.24,51.25,51.22,51.25,49302.0,40.1842,40.1921,40.1685,40.1921,49302.0
2016-10-17 15:55:00,51.25,51.27,51.17,51.19,135152.0,40.1921,40.2077,40.1293,40.145,135152.0
2016-10-18 09:30:00,51.87,52.07,51.68,51.79,66726.0,40.6783,40.8351,40.5293,40.6156,66726.0
2016-10-18 09:35:00,51.82,52.07,51.78,52.03,76475.0,40.6391,40.8351,40.6077,40.8038,76475.0
2016-10-18 09:40:00,52.01,52.12,51.89,52.05,41653.0,40.7881,40.8743,40.694,40.8195,41653.0
2016-10-18 09:45:00,52.06,52.23,52.02,52.17,46885.0,40.8273,40.9606,40.7959,40.9136,46885.0
2016-10-18 09:50:00,52.17,52.26,52.14,52.23,38706.0,40.9136,40.9841,40.89,40.9606,38706.0
2016-10-18 09:55:00,52.22,52.25,52.17,52.2,34926.0,40.9528,40.9763,40.9136,40.9371,34926.0
2016-10-18 10:00:00,52.2,52.2,52.04,52.07,71460.0,40.9371,40.9371,40.8116,40.8351,71460.0
2016-10-18 10:05:00,52.07,52.18,52.07,52.17,24153.0,40.8351,40.9214,40.8351,40.9136,24153.0
2016-10-18 10:10:00,52.16,52.18,52.11,52.14,35232.0,40.9057,40.9214,40.8665,40.89,35232.0
2016-10-18 10:15:00,52.14,52.24,52.13,52.24,14464.0,40.89,40.9685,40.8822,40.9685,14464.0
2016-10-18 10:20:00,52.23,52.26,52.18,52.2,26996.0,40.9606,40.9841,40.9214,40.9371,26996.0
2016-10-18 10:25:00,52.19,52.25,52.18,52.25,22144.0,40.9292,40.9763,40.9214,40.9763,22144.0
2016-10-18 10:30:00,52.26,52.31,52.24,52.31,17244.0,40.9841,41.0234,40.9685,41.0234,17244.0
2016-10-18 10:35:00,52.31,52.34,52.3,52.31,13878.0,41.0234,41.0469,41.0155,41.0234,13878.0
2016-10-18 10:40:00,52.3,52.31,52.24,52.27,14696.0,41.0155,41.0234,40.9685,40.992,14696.0
2016-10-18 10:45:00,52.28,52.3,52.25,52.3,14391.0,40.9998,41.0155,40.9763,41.0155,14391.0
2016-10-18 10:50:00,52.3,52.31,52.27,52.27,8896.0,41.0155,41.0234,40.992,40.992,8896.0
2016-10-18 10:55:00,52.27,52.36,52.27,52.34,14358.0,40.992,41.0626,40.992,41.0469,14358.0
2016-10-18 11:00:00,52.35,52.37,52.33,52.33,156893.0,41.0547,41.0704,41.039,41.039,156893.0
2016-10-18 11:05:00,52.34,52.4,52.34,52.4,18008.0,41.0469,41.0939,41.0469,41.0939,18008.0
2016-10-18 11:10:00,52.4,52.43,52.39,52.41,14261.0,41.0939,41.1175,41.0861,41.1018,14261.0
2016-10-18 11:15:00,52.41,52.42,52.38,52.38,24458.0,41.1018,41.1096,41.0783,41.0783,24458.0
2016-10-18 11:20:00,52.38,52.4,52.34,52.37,54918.0,41.0783,41.0939,41.0469,41.0704,54918.0
2016-10-18 11:25:00,52.38,52.39,52.33,52.35,69957.0,41.0783,41.0861,41.039,41.0547,69957.0
2016-10-18 11:30:00,52.37,52.4,52.37,52.37,14465.0,41.0704,41.0939,41.0704,41.0704,14465.0
2016-10-18 11:35:00,52.37,52.4,52.37,52.4,15001.0,41.0704,41.0939,41.0704,41.0939,15001.0
2016-10-18 11:40:00,52.39,52.4,52.35,52.39,17707.0,41.0861,41.0939,41.0547,41.0861,17707.0
2016-10-18 11:45:00,52.39,52.4,52.35,52.35,34539.0,41.0861,41.0939,41.0547,41.0547,34539.0
2016-10-18 11:50:00,52.35,52.4,52.35,52.39,11215.0,41.0547,41.0939,41.0547,41.0861,11215.0
2016-10-18 11:55:00,52.39,52.41,52.38,52.4,18896.0,41.0861,41.1018,41.0783,41.0939,18896.0
2016-10-18 12:00:00,52.4,52.41,52.38,52.4,24810.0,41.0939,41.1018,41.0783,41.0939,24810.0
2016-10-18 12:05:00,52.4,52.42,52.39,52.4,28095.0,41.0939,41.1096,41.0861,41.0939,28095.0
2016-10-18 12:10:00,52.4,52.41,52.36,52.39,12600.0,41.0939,41.1018,41.0626,41.0861,12600.0
2016-10-18 12:15:00,52.4,52.41,52.37,52.38,69096.0,41.0939,41.1018,41.0704,41.0783,69096.0
2016-10-18 12:20:00,52.39,52.41,52.38,52.39,13261.0,41.0861,41.1018,41.0783,41.0861,13261.0
2016-10-18 12:25:00,52.39,52.4,52.35,52.35,8133.0,41.0861,41.0939,41.0547,41.0547,8133.0
2016-10-18 12:30:00,52.35,52.4,52.35,52.38,9892.0,41.0547,41.0939,41.0547,41.0783,9892.0
2016-10-18 12:35:00,52.38,52.39,52.37,52.38,6798.0,41.0783,41.0861,41.0704,41.0783,6798.0
2016-10-18 12:40:00,52.37,52.37,52.33,52.35,21966.0,41.0704,41.0704,41.039,41.0547,21966.0
2016-10-18 12:45:00,52.35,52.39,52.34,52.39,6992.0,41.0547,41.0861,41.0469,41.0861,6992.0
2016-10-18 12:50:00,52.4,52.42,52.36,52.36,12947.0,41.0939,41.1096,41.0626,41.0626,12947.0
2016-10-18 12:55:00,52.36,52.36,52.31,52.31,8103.0,41.0626,41.0626,41.0234,41.0234,8103.0
2016-10-18 13:00:00,52.31,52.33,52.29,52.29,8303.0,41.0234,41.039,41.0077,41.0077,8303.0
2016-10-18 13:05:00,52.29,52.3,52.24,52.24,14872.0,41.0077,41.0155,40.9685,40.9685,14872.0
2016-10-18 13:10:00,52.25,52.25,52.22,52.24,12464.0,40.9763,40.9763,40.9528,40.9685,12464.0
2016-10-18 13:15:00,52.24,52.29,52.23,52.27,15943.0,40.9685,41.0077,40.9606,40.992,15943.0
2016-10-18 13:20:00,52.27,52.31,52.26,52.31,11545.0,40.992,41.0234,40.9841,41.0234,11545.0
2016-10-18 13:25:00,52.31,52.33,52.27,52.28,10840.0,41.0234,41.039,40.992,40.9998,10840.0
2016-10-18 13:30:00,52.28,52.28,52.19,52.19,15987.0,40.9998,40.9998,40.9292,40.9292,15987.0
2016-10-18 13:35:00,52.2,52.27,52.2,52.27,12247.0,40.9371,40.992,40.9371,40.992,12247.0
2016-10-18 13:40:00,52.27,52.28,52.24,52.26,10316.0,40.992,40.9998,40.9685,40.9841,10316.0
2016-10-18 13:45:00,52.26,52.29,52.26,52.28,24357.0,40.9841,41.0077,40.9841,40.9998,24357.0
2016-10-18 13:50:00,52.29,52.29,52.24,52.25,22542.0,41.0077,41.0077,40.9685,40.9763,22542.0
2016-10-18 13:55:00,52.25,52.26,52.24,52.24,16668.0,40.9763,40.9841,40.9685,40.9685,16668.0
2016-10-18 14:00:00,52.24,52.25,52.21,52.22,26809.0,40.9685,40.9763,40.9449,40.9528,26809.0
2016-10-18 14:05:00,52.22,52.22,52.19,52.2,11535.0,40.9528,40.9528,40.9292,40.9371,11535.0
2016-10-18 14:10:00,52.2,52.21,52.19,52.2,29629.0,40.9371,40.9449,40.9292,40.9371,29629.0
2016-10-18 14:15:00,52.2,52.22,52.16,52.16,56684.0,40.9371,40.9528,40.9057,40.9057,56684.0
2016-10-18 14:20:00,52.16,52.2,52.12,52.19,20480.0,40.9057,40.9371,40.8743,40.9292,20480.0
2016-10-18 14:25:00,52.19,52.22,52.19,52.22,17903.0,40.9292,40.9528,40.9292,40.9528,17903.0
2016-10-18 14:30:00,52.23,52.25,52.22,52.23,16794.0,40.9606,40.9763,40.9528,40.9606,16794.0
2016-10-18 14:35:00,52.24,52.28,52.24,52.28,6394.0,40.9685,40.9998,40.9685,40.9998,6394.0
2016-10-18 14:40:00,52.28,52.3,52.26,52.3,13984.0,40.9998,41.0155,40.9841,41.0155,13984.0
2016-10-18 14:45:00,52.29,52.3,52.25,52.26,18793.0,41.0077,41.0155,40.9763,40.9841,18793.0
2016-10-18 14:50:00,52.25,52.26,52.21,52.21,17777.0,40.9763,40.9841,40.9449,40.9449,17777.0
2016-10-18 14:55:00,52.21,52.26,52.21,52.26,9899.0,40.9449,40.9841,40.9449,40.9841,9899.0
2016-10-18 15:00:00,52.26,52.26,52.2,52.2,16663.0,40.9841,40.9841,40.9371,40.9371,16663.0
2016-10-18 15:05:00,52.21,52.21,52.17,52.17,13031.0,40.9449,40.9449,40.9136,40.9136,13031.0
2016-10-18 15:10:00,52.17,52.2,52.16,52.19,24390.0,40.9136,40.9371,40.9057,40.9292,24390.0
2016-10-18 15:15:00,52.19,52.2,52.17,52.18,13203.0,40.9292,40.9371,40.9136,40.9214,13203.0
2016-10-18 15:20:00,52.19,52.21,52.18,52.2,17618.0,40.9292,40.9449,40.9214,40.9371,17618.0
2016-10-18 15:25:00,52.21,52.23,52.18,52.2,17345.0,40.9449,40.9606,40.9214,40.9371,17345.0
2016-10-18 15:30:00,52.19,52.19,52.17,52.18,25589.0,40.9292,40.9292,40.9136,40.9214,25589.0
2016-10-18 15:35:00,52.17,52.17,52.11,52.11,37321.0,40.9136,40.9136,40.8665,40.8665,37321.0
2016-10-18 15:40:00,52.11,52.11,52.02,52.03,31088.0,40.8665,40.8665,40.7959,40.8038,31088.0
2016-10-18 15:45:00,52.03,52.1,52.02,52.09,63524.0,40.8038,40.8587,40.7959,40.8508,63524.0
2016-10-18 15:50:00,52.08,52.1,52.08,52.1,58999.0,40.843,40.8587,40.843,40.8587,58999.0
2016-10-18 15:55:00,52.1,52.12,52.04,52.05,190951.0,40.8587,40.8743,40.8116,40.8195,190951.0
2016-10-19 09:30:00,52.0,52.1,51.96,52.03,21079.0,40.7802,40.8587,40.7489,40.8038,21079.0
2016-10-19 09:35:00,52.02,52.05,51.87,51.88,13901.0,40.7959,40.8195,40.6783,40.6861,13901.0
2016-10-19 09:40:00,51.92,52.07,51.9,52.03,15652.0,40.7175,40.8351,40.7018,40.8038,15652.0
2016-10-19 09:45:00,52.03,52.04,51.95,51.96,15575.0,40.8038,40.8116,40.741,40.7489,15575.0
2016-10-19 09:50:00,51.94,51.96,51.91,51.94,16952.0,40.7332,40.7489,40.7097,40.7332,16952.0
2016-10-19 09:55:00,51.94,51.96,51.9,51.95,13200.0,40.7332,40.7489,40.7018,40.741,13200.0
2016-10-19 10:00:00,51.95,51.95,51.86,51.89,10437.0,40.741,40.741,40.6704,40.694,10437.0
2016-10-19 10:05:00,51.89,51.96,51.88,51.9,20332.0,40.694,40.7489,40.6861,40.7018,20332.0
2016-10-19 10:10:00,51.9,51.98,51.87,51.95,20524.0,40.7018,40.7646,40.6783,40.741,20524.0
2016-10-19 10:15:00,51.95,52.05,51.95,52.02,12694.0,40.741,40.8195,40.741,40.7959,12694.0
2016-10-19 10:20:00,52.02,52.05,51.97,52.01,13411.0,40.7959,40.8195,40.7567,40.7881,13411.0
2016-10-19 10:25:00,52.01,52.08,52.0,52.08,14946.0,40.7881,40.843,40.7802,40.843,14946.0
2016-10-19 10:30:00,52.08,52.09,51.97,52.0,37046.0,40.843,40.8508,40.7567,40.7802,37046.0
2016-10-19 10:35:00,52.0,52.08,51.99,52.08,16683.0,40.7802,40.843,40.7724,40.843,16683.0
2016-10-19 10:40:00,52.08,52.1,52.04,52.1,16792.0,40.843,40.8587,40.8116,40.8587,16792.0
2016-10-19 10:45:00,52.11,52.13,52.0,52.03,16331.0,40.8665,40.8822,40.7802,40.8038,16331.0
2016-10-19 10:50:00,52.03,52.08,52.02,52.06,12761.0,40.8038,40.843,40.7959,40.8273,12761.0
2016-10-19 10:55:00,52.07,52.1,52.07,52.1,16749.0,40.8351,40.8587,40.8351,40.8587,16749.0
2016-10-19 11:00:00,52.1,52.16,52.08,52.16,16996.0,40.8587,40.9057,40.843,40.9057,16996.0
2016-10-19 11:05:00,52.16,52.25,52.12,52.25,60781.0,40.9057,40.9763,40.8743,40.9763,60781.0
2016-10-19 11:10:00,52.25,52.25,52.19,52.22,7735.0,40.9763,40.9763,40.9292,40.9528,7735.0
2016-10-19 11:15:00,52.22,52.23,52.17,52.19,21925.0,40.9528,40.9606,40.9136,40.9292,21925.0
2016-10-19 11:20:00,52.19,52.26,52.17,52.25,102218.0,40.9292,40.9841,40.9136,40.9763,102218.0
2016-10-19 11:25:00,52.24,52.41,52.24,52.41,10503.0,40.9685,41.1018,40.9685,41.1018,10503.0
2016-10-19 11:30:00,52.42,52.52,52.4,52.4,33071.0,41.1096,41.188,41.0939,41.0939,33071.0
2016-10-19 11:35:00,52.41,52.49,52.41,52.45,35413.0,41.1018,41.1645,41.1018,41.1331,35413.0
2016-10-19 11:40:00,52.45,52.47,52.44,52.45,14766.0,41.1331,41.1488,41.1253,41.1331,14766.0
2016-10-19 11:45:00,52.45,52.5,52.44,52.48,11709.0,41.1331,41.1724,41.1253,41.1567,11709.0
2016-10-19 11:50:00,52.47,52.54,52.44,52.44,6123.0,41.1488,41.2037,41.1253,41.1253,6123.0
2016-10-19 11:55:00,52.45,52.46,52.4,52.41,9126.0,41.1331,41.141,41.0939,41.1018,9126.0
2016-10-19 12:00:00,52.4,52.44,52.39,52.43,6482.0,41.0939,41.1253,41.0861,41.1175,6482.0
2016-10-19 12:05:00,52.44,52.44,52.39,52.4,6800.0,41.1253,41.1253,41.0861,41.0939,6800.0
2016-10-19 12:10:00,52.4,52.44,52.4,52.44,8183.0,41.0939,41.1253,41.0939,41.1253,8183.0
2016-10-19 12:15:00,52.43,52.44,52.37,52.37,9202.0,41.1175,41.1253,41.0704,41.0704,9202.0
2016-10-19 12:20:00,52.37,52.38,52.29,52.3,10329.0,41.0704,41.0783,41.0077,41.0155,10329.0
2016-10-19 12:25:00,52.31,52.35,52.31,52.34,6436.0,41.0234,41.0547,41.0234,41.0469,6436.0
2016-10-19 12:30:00,52.34,52.34,52.3,52.34,6000.0,41.0469,41.0469,41.0155,41.0469,6000.0
2016-10-19 12:35:00,52.33,52.34,52.32,52.34,4305.0,41.039,41.0469,41.0312,41.0469,4305.0
2016-10-19 12:40:00,52.35,52.35,52.34,52.34,2300.0,41.0547,41.0547,41.0469,41.0469,2300.0
2016-10-19 12:45:00,52.34,52.43,52.34,52.43,7523.0,41.0469,41.1175,41.0469,41.1175,7523.0
2016-10-19 12:50:00,52.42,52.43,52.41,52.43,5049.0,41.1096,41.1175,41.1018,41.1175,5049.0
2016-10-19 12:55:00,52.42,52.44,52.39,52.43,44656.0,41.1096,41.1253,41.0861,41.1175,44656.0
2016-10-19 13:00:00,52.43,52.49,52.43,52.48,10006.0,41.1175,41.1645,41.1175,41.1567,10006.0
2016-10-19 13:05:00,52.48,52.49,52.48,52.49,9032.0,41.1567,41.1645,41.1567,41.1645,9032.0
2016-10-19 13:10:00,52.49,52.5,52.47,52.48,14192.0,41.1645,41.1724,41.1488,41.1567,14192.0
2016-10-19 13:15:00,52.48,52.49,52.44,52.48,62611.0,41.1567,41.1645,41.1253,41.1567,62611.0
2016-10-19 13:20:00,52.48,52.51,52.47,52.49,10564.0,41.1567,41.1802,41.1488,41.1645,10564.0
2016-10-19 13:25:00,52.49,52.5,52.43,52.44,64773.0,41.1645,41.1724,41.1175,41.1253,64773.0
2016-10-19 13:30:00,52.44,52.47,52.42,52.46,13004.0,41.1253,41.1488,41.1096,41.141,13004.0
2016-10-19 13:35:00,52.46,52.5,52.43,52.43,14175.0,41.141,41.1724,41.1175,41.1175,14175.0
2016-10-19 13:40:00,52.44,52.46,52.44,52.44,6122.0,41.1253,41.141,41.1253,41.1253,6122.0
2016-10-19 13:45:00,52.44,52.45,52.42,52.44,15908.0,41.1253,41.1331,41.1096,41.1253,15908.0
2016-10-19 13:50:00,52.43,52.43,52.36,52.37,12580.0,41.1175,41.1175,41.0626,41.0704,12580.0
2016-10-19 13:55:00,52.38,52.41,52.38,52.39,7559.0,41.0783,41.1018,41.0783,41.0861,7559.0
2016-10-19 14:00:00,52.39,52.44,52.39,52.43,17253.0,41.0861,41.1253,41.0861,41.1175,17253.0
2016-10-19 14:05:00,52.43,52.48,52.42,52.48,21172.0,41.1175,41.1567,41.1096,41.1567,21172.0
2016-10-19 14:10:00,52.48,52.5,52.46,52.46,11094.0,41.1567,41.1724,41.141,41.141,11094.0
2016-10-19 14:15:00,52.46,52.49,52.46,52.48,8702.0,41.141,41.1645,41.141,41.1567,8702.0
2016-10-19 14:20:00,52.47,52.48,52.36,52.36,10982.0,41.1488,41.1567,41.0626,41.0626,10982.0
2016-10-19 14:25:00,52.37,52.38,52.34,52.35,14729.0,41.0704,41.0783,41.0469,41.0547,14729.0
2016-10-19 14:30:00,52.35,52.35,52.3,52.31,18755.0,41.0547,41.0547,41.0155,41.0234,18755.0
2016-10-19 14:35:00,52.31,52.37,52.3,52.36,59143.0,41.0234,41.0704,41.0155,41.0626,59143.0
2016-10-19 14:40:00,52.36,52.38,52.35,52.35,12294.0,41.0626,41.0783,41.0547,41.0547,12294.0
2016-10-19 14:45:00,52.36,52.38,52.35,52.37,17257.0,41.0626,41.0783,41.0547,41.0704,17257.0
2016-10-19 14:50:00,52.37,52.37,52.31,52.35,12211.0,41.0704,41.0704,41.0234,41.0547,12211.0
2016-10-19 14:55:00,52.36,52.37,52.31,52.31,13945.0,41.0626,41.0704,41.0234,41.0234,13945.0
2016-10-19 15:00:00,52.31,52.36,52.31,52.36,10814.0,41.0234,41.0626,41.0234,41.0626,10814.0
2016-10-19 15:05:00,52.36,52.38,52.36,52.38,5838.0,41.0626,41.0783,41.0626,41.0783,5838.0
2016-10-19 15:10:00,52.37,52.39,52.37,52.39,14736.0,41.0704,41.0861,41.0704,41.0861,14736.0
2016-10-19 15:15:00,52.39,52.39,52.35,52.36,21161.0,41.0861,41.0861,41.0547,41.0626,21161.0
2016-10-19 15:20:00,52.36,52.36,52.32,52.32,15583.0,41.0626,41.0626,41.0312,41.0312,15583.0
2016-10-19 15:25:00,52.33,52.34,52.32,52.34,14963.0,41.039,41.0469,41.0312,41.0469,14963.0
2016-10-19 15:30:00,52.34,52.34,52.31,52.34,30336.0,41.0469,41.0469,41.0234,41.0469,30336.0
2016-10-19 15:35:00,52.34,52.34,52.31,52.31,23076.0,41.0469,41.0469,41.0234,41.0234,23076.0
2016-10-19 15:40:00,52.32,52.35,52.31,52.34,35478.0,41.0312,41.0547,41.0234,41.0469,35478.0
2016-10-19 15:45:00,52.34,52.34,52.32,52.32,34659.0,41.0469,41.0469,41.0312,41.0312,34659.0
2016-10-19 15:50:00,52.32,52.34,52.32,52.34,74228.0,41.0312,41.0469,41.0312,41.0469,74228.0
2016-10-19 15:55:00,52.34,52.36,52.31,52.32,198035.0,41.0469,41.0626,41.0234,41.0312,198035.0
2016-10-20 09:30:00,52.59,53.21,52.59,52.93,53020.0,41.2429,41.7292,41.2429,41.5096,53020.0
2016-10-20 09:35:00,52.93,52.99,52.8,52.82,52435.0,41.5096,41.5566,41.4076,41.4233,52435.0
2016-10-20 09:40:00,52.82,52.89,52.7,52.82,44288.0,41.4233,41.4782,41.3292,41.4233,44288.0
2016-10-20 09:45:00,52.81,52.86,52.72,52.75,23563.0,41.4155,41.4547,41.3449,41.3684,23563.0
2016-10-20 09:50:00,52.72,52.81,52.66,52.74,78820.0,41.3449,41.4155,41.2978,41.3606,78820.0
2016-10-20 09:55:00,52.76,52.84,52.5,52.5,54578.0,41.3763,41.439,41.1724,41.1724,54578.0
2016-10-20 10:00:00,52.51,52.64,52.5,52.57,18794.0,41.1802,41.2822,41.1724,41.2273,18794.0
2016-10-20 10:05:00,52.59,52.59,52.32,52.38,33251.0,41.2429,41.2429,41.0312,41.0783,33251.0
2016-10-20 10:10:00,52.37,52.49,52.34,52.48,22274.0,41.0704,41.1645,41.0469,41.1567,22274.0
2016-10-20 10:15:00,52.48,52.64,52.48,52.58,20683.0,41.1567,41.2822,41.1567,41.2351,20683.0
2016-10-20 10:20:00,52.59,52.61,52.55,52.56,15456.0,41.2429,41.2586,41.2116,41.2194,15456.0
2016-10-20 10:25:00,52.56,52.57,52.48,52.53,56977.0,41.2194,41.2273,41.1567,41.1959,56977.0
2016-10-20 10:30:00,52.51,52.52,52.42,52.49,24194.0,41.1802,41.188,41.1096,41.1645,24194.0
2016-10-20 10:35:00,52.49,52.5,52.36,52.38,19450.0,41.1645,41.1724,41.0626,41.0783,19450.0
2016-10-20 10:40:00,52.38,52.45,52.37,52.42,12001.0,41.0783,41.1331,41.0704,41.1096,12001.0
2016-10-20 10:45:00,52.42,52.45,52.26,52.27,28774.0,41.1096,41.1331,40.9841,40.992,28774.0
2016-10-20 10:50:00,52.28,52.35,52.19,52.24,24521.0,40.9998,41.0547,40.9292,40.9685,24521.0
2016-10-20 10:55:00,52.24,52.26,52.16,52.2,15957.0,40.9685,40.9841,40.9057,40.9371,15957.0
2016-10-20 11:00:00,52.2,52.27,52.2,52.25,17032.0,40.9371,40.992,40.9371,40.9763,17032.0
2016-10-20 11:05:00,52.27,52.27,52.16,52.19,28879.0,40.992,40.992,40.9057,40.9292,28879.0
2016-10-20 11:10:00,52.18,52.3,52.16,52.28,51750.0,40.9214,41.0155,40.9057,40.9998,51750.0
2016-10-20 11:15:00,52.27,52.33,52.23,52.27,30424.0,40.992,41.039,40.9606,40.992,30424.0
2016-10-20 11:20:00,52.27,52.27,52.15,52.15,13802.0,40.992,40.992,40.8979,40.8979,13802.0
2016-10-20 11:25:00,52.13,52.18,51.94,52.07,25305.0,40.8822,40.9214,40.7332,40.8351,25305.0
2016-10-20 11:30:00,52.08,52.17,52.05,52.14,21959.0,40.843,40.9136,40.8195,40.89,21959.0
2016-10-20 11:35:00,52.13,52.15,52.06,52.09,25071.0,40.8822,40.8979,40.8273,40.8508,25071.0
2016-10-20 11:40:00,52.1,52.16,52.08,52.12,10749.0,40.8587,40.9057,40.843,40.8743,10749.0
2016-10-20 11:45:00,52.13,52.2,52.11,52.17,19307.0,40.8822,40.9371,40.8665,40.9136,19307.0
2016-10-20 11:50:00,52.17,52.2,52.15,52.19,9598.0,40.9136,40.9371,40.8979,40.9292,9598.0
2016-10-20 11:55:00,52.2,52.34,52.2,52.33,19183.0,40.9371,41.0469,40.9371,41.039,19183.0
2016-10-20 12:00:00,52.34,52.34,52.28,52.3,11380.0,41.0469,41.0469,40.9998,41.0155,11380.0
2016-10-20 12:05:00,52.3,52.31,52.24,52.27,16273.0,41.0155,41.0234,40.9685,40.992,16273.0
2016-10-20 12:10:00,52.27,52.33,52.24,52.26,11444.0,40.992,41.039,40.9685,40.9841,11444.0
2016-10-20 12:15:00,52.26,52.28,52.24,52.25,9335.0,40.9841,40.9998,40.9685,40.9763,9335.0
2016-10-20 12:20:00,52.25,52.32,52.24,52.32,14281.0,40.9763,41.0312,40.9685,41.0312,14281.0
2016-10-20 12:25:00,52.31,52.35,52.3,52.34,19036.0,41.0234,41.0547,41.0155,41.0469,19036.0
2016-10-20 12:30:00,52.34,52.35,52.31,52.31,5793.0,41.0469,41.0547,41.0234,41.0234,5793.0
2016-10-20 12:35:00,52.32,52.41,52.3,52.41,142516.0,41.0312,41.1018,41.0155,41.1018,142516.0
2016-10-20 12:40:00,52.43,52.5,52.41,52.5,14010.0,41.1175,41.1724,41.1018,41.1724,14010.0
2016-10-20 12:45:00,52.5,52.56,52.48,52.49,9633.0,41.1724,41.2194,41.1567,41.1645,9633.0
2016-10-20 12:50:00,52.49,52.58,52.47,52.52,31819.0,41.1645,41.2351,41.1488,41.188,31819.0
2016-10-20 12:55:00,52.52,52.52,52.43,52.48,12441.0,41.188,41.188,41.1175,41.1567,12441.0
2016-10-20 13:00:00,52.49,52.58,52.49,52.56,13643.0,41.1645,41.2351,41.1645,41.2194,13643.0
2016-10-20 13:05:00,52.56,52.6,52.55,52.56,16278.0,41.2194,41.2508,41.2116,41.2194,16278.0
2016-10-20 13:10:00,52.56,52.7,52.56,52.7,29894.0,41.2194,41.3292,41.2194,41.3292,29894.0
2016-10-20 13:15:00,52.69,52.69,52.58,52.61,11948.0,41.3214,41.3214,41.2351,41.2586,11948.0
2016-10-20 13:20:00,52.6,52.61,52.43,52.49,25022.0,41.2508,41.2586,41.1175,41.1645,25022.0
2016-10-20 13:25:00,52.49,52.57,52.47,52.57,6970.0,41.1645,41.2273,41.1488,41.2273,6970.0
2016-10-20 13:30:00,52.57,52.63,52.57,52.62,11496.0,41.2273,41.2743,41.2273,41.2665,11496.0
2016-10-20 13:35:00,52.61,52.62,52.55,52.58,6021.0,41.2586,41.2665,41.2116,41.2351,6021.0
2016-10-20 13:40:00,52.59,52.64,52.57,52.64,11129.0,41.2429,41.2822,41.2273,41.2822,11129.0
2016-10-20 13:45:00,52.63,52.63,52.49,52.49,19992.0,41.2743,41.2743,41.1645,41.1645,19992.0
2016-10-20 13:50:00,52.48,52.49,52.39,52.45,26661.0,41.1567,41.1645,41.0861,41.1331,26661.0
2016-10-20 13:55:00,52.45,52.51,52.42,52.51,10941.0,41.1331,41.1802,41.1096,41.1802,10941.0
2016-10-20 14:00:00,52.52,52.57,52.49,52.51,13321.0,41.188,41.2273,41.1645,41.1802,13321.0
2016-10-20 14:05:00,52.5,52.54,52.48,52.48,7644.0,41.1724,41.2037,41.1567,41.1567,7644.0
2016-10-20 14:10:00,52.47,52.5,52.47,52.5,6114.0,41.1488,41.1724,41.1488,41.1724,6114.0
2016-10-20 14:15:00,52.49,52.52,52.48,52.5,8629.0,41.1645,41.188,41.1567,41.1724,8629.0
2016-10-20 14:20:00,52.49,52.5,52.44,52.45,13133.0,41.1645,41.1724,41.1253,41.1331,13133.0
2016-10-20 14:25:00,52.46,52.5,52.44,52.5,9121.0,41.141,41.1724,41.1253,41.1724,9121.0
2016-10-20 14:30:00,52.51,52.51,52.47,52.51,9365.0,41.1802,41.1802,41.1488,41.1802,9365.0
2016-10-20 14:35:00,52.52,52.56,52.5,52.56,10389.0,41.188,41.2194,41.1724,41.2194,10389.0
2016-10-20 14:40:00,52.55,52.55,52.5,52.53,7931.0,41.2116,41.2116,41.1724,41.1959,7931.0
2016-10-20 14:45:00,52.53,52.62,52.51,52.61,14744.0,41.1959,41.2665,41.1802,41.2586,14744.0
2016-10-20 14:50:00,52.61,52.61,52.51,52.57,11543.0,41.2586,41.2586,41.1802,41.2273,11543.0
2016-10-20 14:55:00,52.56,52.57,52.53,52.55,10162.0,41.2194,41.2273,41.1959,41.2116,10162.0
2016-10-20 15:00:00,52.55,52.61,52.54,52.6,67741.0,41.2116,41.2586,41.2037,41.2508,67741.0
2016-10-20 15:05:00,52.61,52.61,52.55,52.57,11109.0,41.2586,41.2586,41.2116,41.2273,11109.0
2016-10-20 15:10:00,52.56,52.62,52.54,52.62,41740.0,41.2194,41.2665,41.2037,41.2665,41740.0
2016-10-20 15:15:00,52.61,52.62,52.53,52.58,22260.0,41.2586,41.2665,41.1959,41.2351,22260.0
2016-10-20 15:20:00,52.57,52.58,52.54,52.55,24747.0,41.2273,41.2351,41.2037,41.2116,24747.0
2016-10-20 15:25:00,52.55,52.58,52.49,52.5,31071.0,41.2116,41.2351,41.1645,41.1724,31071.0
2016-10-20 15:30:00,52.5,52.54,52.47,52.53,28578.0,41.1724,41.2037,41.1488,41.1959,28578.0
2016-10-20 15:35:00,52.54,52.57,52.52,52.57,29767.0,41.2037,41.2273,41.188,41.2273,29767.0
2016-10-20 15:40:00,52.57,52.6,52.56,52.6,39611.0,41.2273,41.2508,41.2194,41.2508,39611.0
2016-10-20 15:45:00,52.6,52.77,52.6,52.77,77008.0,41.2508,41.3841,41.2508,41.3841,77008.0
2016-10-20 15:50:00,52.76,52.85,52.71,52.85,78702.0,41.3763,41.4468,41.337,41.4468,78702.0
2016-10-20 15:55:00,52.85,52.86,52.69,52.7,184541.0,41.4468,41.4547,41.3214,41.3292,184541.0
2016-10-21 09:30:00,52.04,52.44,51.97,52.42,155549.0,40.8116,41.1253,40.7567,41.1096,155549.0
2016-10-21 09:35:00,52.42,52.57,52.42,52.42,13040.0,41.1096,41.2273,41.1096,41.1096,13040.0
2016-10-21 09:40:00,52.42,52.42,52.31,52.33,21128.0,41.1096,41.1096,41.0234,41.039,21128.0
2016-10-21 09:45:00,52.33,52.4,52.24,52.27,59161.0,41.039,41.0939,40.9685,40.992,59161.0
2016-10-21 09:50:00,52.27,52.31,52.14,52.14,27432.0,40.992,41.0234,40.89,40.89,27432.0
2016-10-21 09:55:00,52.14,52.22,52.14,52.19,19322.0,40.89,40.9528,40.89,40.9292,19322.0
2016-10-21 10:00:00,52.19,52.23,52.16,52.17,26986.0,40.9292,40.9606,40.9057,40.9136,26986.0
2016-10-21 10:05:00,52.18,52.24,52.18,52.24,31050.0,40.9214,40.9685,40.9214,40.9685,31050.0
2016-10-21 10:10:00,52.25,52.31,52.25,52.29,36880.0,40.9763,41.0234,40.9763,41.0077,36880.0
2016-10-21 10:15:00,52.29,52.35,52.27,52.28,67023.0,41.0077,41.0547,40.992,40.9998,67023.0
2016-10-21 10:20:00,52.29,52.31,52.26,52.29,16976.0,41.0077,41.0234,40.9841,41.0077,16976.0
2016-10-21 10:25:00,52.3,52.42,52.28,52.4,40608.0,41.0155,41.1096,40.9998,41.0939,40608.0
2016-10-21 10:30:00,52.41,52.48,52.4,52.41,8800.0,41.1018,41.1567,41.0939,41.1018,8800.0
2016-10-21 10:35:00,52.42,52.43,52.35,52.36,6717.0,41.1096,41.1175,41.0547,41.0626,6717.0
2016-10-21 10:40:00,52.37,52.51,52.37,52.43,21249.0,41.0704,41.1802,41.0704,41.1175,21249.0
2016-10-21 10:45:00,52.43,52.44,52.32,52.36,46808.0,41.1175,41.1253,41.0312,41.0626,46808.0
2016-10-21 10:50:00,52.36,52.36,52.26,52.26,43295.0,41.0626,41.0626,40.9841,40.9841,43295.0
2016-10-21 10:55:00,52.26,52.31,52.25,52.3,5854.0,40.9841,41.0234,40.9763,41.0155,5854.0
2016-10-21 11:00:00,52.3,52.3,52.23,52.24,13581.0,41.0155,41.0155,40.9606,40.9685,13581.0
2016-10-21 11:05:00,52.23,52.26,52.22,52.23,15812.0,40.9606,40.9841,40.9528,40.9606,15812.0
2016-10-21 11:10:00,52.23,52.3,52.23,52.28,21847.0,40.9606,41.0155,40.9606,40.9998,21847.0
2016-10-21 11:15:00,52.28,52.31,52.24,52.3,9078.0,40.9998,41.0234,40.9685,41.0155,9078.0
2016-10-21 11:20:00,52.3,52.3,52.22,52.23,9750.0,41.0155,41.0155,40.9528,40.9606,9750.0
2016-10-21 11:25:00,52.24,52.29,52.23,52.23,10598.0,40.9685,41.0077,40.9606,40.9606,10598.0
2016-10-21 11:30:00,52.24,52.31,52.24,52.3,26148.0,40.9685,41.0234,40.9685,41.0155,26148.0
2016-10-21 11:35:00,52.3,52.31,52.26,52.27,9863.0,41.0155,41.0234,40.9841,40.992,9863.0
2016-10-21 11:40:00,52.27,52.31,52.26,52.28,6975.0,40.992,41.0234,40.9841,40.9998,6975.0
2016-10-21 11:45:00,52.29,52.31,52.27,52.3,11275.0,41.0077,41.0234,40.992,41.0155,11275.0
2016-10-21 11:50:00,52.3,52.3,52.24,52.27,13715.0,41.0155,41.0155,40.9685,40.992,13715.0
2016-10-21 11:55:00,52.27,52.29,52.26,52.27,8309.0,40.992,41.0077,40.9841,40.992,8309.0
2016-10-21 12:00:00,52.28,52.31,52.27,52.27,16006.0,40.9998,41.0234,40.992,40.992,16006.0
2016-10-21 12:05:00,52.28,52.3,52.27,52.3,11377.0,40.9998,41.0155,40.992,41.0155,11377.0
2016-10-21 12:10:00,52.3,52.32,52.27,52.32,57998.0,41.0155,41.0312,40.992,41.0312,57998.0
2016-10-21 12:15:00,52.28,52.32,52.27,52.32,9927.0,40.9998,41.0312,40.992,41.0312,9927.0
2016-10-21 12:20:00,52.32,52.35,52.32,52.35,14344.0,41.0312,41.0547,41.0312,41.0547,14344.0
2016-10-21 12:25:00,52.35,52.36,52.34,52.35,5092.0,41.0547,41.0626,41.0469,41.0547,5092.0
2016-10-21 12:30:00,52.34,52.34,52.26,52.28,21748.0,41.0469,41.0469,40.9841,40.9998,21748.0
2016-10-21 12:35:00,52.27,52.3,52.26,52.27,14664.0,40.992,41.0155,40.9841,40.992,14664.0
2016-10-21 12:40:00,52.28,52.31,52.28,52.29,11702.0,40.9998,41.0234,40.9998,41.0077,11702.0
2016-10-21 12:45:00,52.29,52.32,52.25,52.28,12782.0,41.0077,41.0312,40.9763,40.9998,12782.0
2016-10-21 12:50:00,52.29,52.31,52.26,52.29,4531.0,41.0077,41.0234,40.9841,41.0077,4531.0
2016-10-21 12:55:00,52.3,52.32,52.29,52.31,6877.0,41.0155,41.0312,41.0077,41.0234,6877.0
2016-10-21 13:00:00,52.3,52.33,52.29,52.3,12693.0,41.0155,41.039,41.0077,41.0155,12693.0
2016-10-21 13:05:00,52.3,52.32,52.27,52.27,4999.0,41.0155,41.0312,40.992,40.992,4999.0
2016-10-21 13:10:00,52.28,52.29,52.26,52.27,14570.0,40.9998,41.0077,40.9841,40.992,14570.0
2016-10-21 13:15:00,52.28,52.34,52.27,52.3,13151.0,40.9998,41.0469,40.992,41.0155,13151.0
2016-10-21 13:20:00,52.3,52.31,52.26,52.27,23483.0,41.0155,41.0234,40.9841,40.992,23483.0
2016-10-21 13:25:00,52.28,52.32,52.27,52.29,7224.0,40.9998,41.0312,40.992,41.0077,7224.0
2016-10-21 13:30:00,52.3,52.3,52.28,52.29,6030.0,41.0155,41.0155,40.9998,41.0077,6030.0
2016-10-21 13:35:00,52.3,52.31,52.29,52.3,9253.0,41.0155,41.0234,41.0077,41.0155,9253.0
2016-10-21 13:40:00,52.3,52.3,52.23,52.25,56402.0,41.0155,41.0155,40.9606,40.9763,56402.0
2016-10-21 13:45:00,52.25,52.27,52.24,52.26,16091.0,40.9763,40.992,40.9685,40.9841,16091.0
2016-10-21 13:50:00,52.27,52.27,52.23,52.24,19726.0,40.992,40.992,40.9606,40.9685,19726.0
2016-10-21 13:55:00,52.24,52.31,52.24,52.3,8399.0,40.9685,41.0234,40.9685,41.0155,8399.0
2016-10-21 14:00:00,52.32,52.35,52.25,52.25,45618.0,41.0312,41.0547,40.9763,40.9763,45618.0
2016-10-21 14:05:00,52.25,52.28,52.24,52.26,9662.0,40.9763,40.9998,40.9685,40.9841,9662.0
2016-10-21 14:10:00,52.25,52.29,52.23,52.27,12602.0,40.9763,41.0077,40.9606,40.992,12602.0
2016-10-21 14:15:00,52.26,52.28,52.24,52.27,11866.0,40.9841,40.9998,40.9685,40.992,11866.0
2016-10-21 14:20:00,52.27,52.29,52.26,52.26,12131.0,40.992,41.0077,40.9841,40.9841,12131.0
2016-10-21 14:25:00,52.26,52.29,52.26,52.28,15923.0,40.9841,41.0077,40.9841,40.9998,15923.0
2016-10-21 14:30:00,52.28,52.29,52.24,52.25,25788.0,40.9998,41.0077,40.9685,40.9763,25788.0
2016-10-21 14:35:00,52.26,52.27,52.24,52.26,19187.0,40.9841,40.992,40.9685,40.9841,19187.0
2016-10-21 14:40:00,52.25,52.27,52.24,52.25,16039.0,40.9763,40.992,40.9685,40.9763,16039.0
2016-10-21 14:45:00,52.26,52.26,52.21,52.25,25889.0,40.9841,40.9841,40.9449,40.9763,25889.0
2016-10-21 14:50:00,52.24,52.26,52.24,52.25,5399.0,40.9685,40.9841,40.9685,40.9763,5399.0
2016-10-21 14:55:00,52.25,52.27,52.24,52.26,12240.0,40.9763,40.992,40.9685,40.9841,12240.0
2016-10-21 15:00:00,52.26,52.27,52.26,52.27,5800.0,40.9841,40.992,40.9841,40.992,5800.0
2016-10-21 15:05:00,52.27,52.35,52.26,52.35,19011.0,40.992,41.0547,40.9841,41.0547,19011.0
2016-10-21 15:10:00,52.35,52.35,52.32,52.34,9607.0,41.0547,41.0547,41.0312,41.0469,9607.0
2016-10-21 15:15:00,52.34,52.35,52.32,52.33,11712.0,41.0469,41.0547,41.0312,41.039,11712.0
2016-10-21 15:20:00,52.33,52.33,52.29,52.3,19715.0,41.039,41.039,41.0077,41.0155,19715.0
2016-10-21 15:25:00,52.3,52.36,52.3,52.36,9321.0,41.0155,41.0626,41.0155,41.0626,9321.0
2016-10-21 15:30:00,52.36,52.39,52.35,52.38,23741.0,41.0626,41.0861,41.0547,41.0783,23741.0
2016-10-21 15:35:00,52.37,52.41,52.36,52.41,33503.0,41.0704,41.1018,41.0626,41.1018,33503.0
2016-10-21 15:40:00,52.4,52.4,52.36,52.37,51665.0,41.0939,41.0939,41.0626,41.0704,51665.0
2016-10-21 15:45:00,52.37,52.39,52.33,52.35,79384.0,41.0704,41.0861,41.039,41.0547,79384.0
2016-10-21 15:50:00,52.35,52.39,52.34,52.38,33946.0,41.0547,41.0861,41.0469,41.0783,33946.0
2016-10-21 15:55:00,52.38,52.45,52.36,52.41,95832.0,41.0783,41.1331,41.0626,41.1018,95832.0
2016-10-24 09:30:00,52.75,53.08,52.75,53.07,27346.0,41.3684,41.6272,41.3684,41.6194,27346.0
2016-10-24 09:35:00,53.1,53.26,53.1,53.13,14811.0,41.6429,41.7684,41.6429,41.6664,14811.0
2016-10-24 09:40:00,53.18,53.32,53.17,53.25,7775.0,41.7056,41.8154,41.6978,41.7605,7775.0
2016-10-24 09:45:00,53.27,53.36,53.23,53.31,13823.0,41.7762,41.8468,41.7449,41.8076,13823.0
2016-10-24 09:50:00,53.3,53.3,53.22,53.23,36078.0,41.7997,41.7997,41.737,41.7449,36078.0
2016-10-24 09:55:00,53.24,53.26,53.16,53.2,15517.0,41.7527,41.7684,41.69,41.7213,15517.0
2016-10-24 10:00:00,53.19,53.21,53.15,53.16,22751.0,41.7135,41.7292,41.6821,41.69,22751.0
2016-10-24 10:05:00,53.17,53.18,52.99,53.0,23222.0,41.6978,41.7056,41.5566,41.5645,23222.0
2016-10-24 10:10:00,52.99,53.01,52.87,52.89,40774.0,41.5566,41.5723,41.4625,41.4782,40774.0
2016-10-24 10:15:00,52.9,52.96,52.89,52.91,17329.0,41.4861,41.5331,41.4782,41.4939,17329.0
2016-10-24 10:20:00,52.92,52.98,52.89,52.98,23591.0,41.5017,41.5488,41.4782,41.5488,23591.0
2016-10-24 10:25:00,52.98,53.02,52.94,52.99,11365.0,41.5488,41.5802,41.5174,41.5566,11365.0
2016-10-24 10:30:00,53.01,53.01,52.95,52.99,11373.0,41.5723,41.5723,41.5253,41.5566,11373.0
2016-10-24 10:35:00,52.98,53.04,52.89,53.01,50314.0,41.5488,41.5958,41.4782,41.5723,50314.0
2016-10-24 10:40:00,53.02,53.03,52.89,52.91,31726.0,41.5802,41.588,41.4782,41.4939,31726.0
2016-10-24 10:45:00,52.9,52.92,52.81,52.83,104458.0,41.4861,41.5017,41.4155,41.4312,104458.0
2016-10-24 10:50:00,52.83,52.84,52.77,52.78,23085.0,41.4312,41.439,41.3841,41.3919,23085.0
2016-10-24 10:55:00,52.78,52.85,52.77,52.85,23526.0,41.3919,41.4468,41.3841,41.4468,23526.0
2016-10-24 11:00:00,52.85,52.91,52.85,52.87,11646.0,41.4468,41.4939,41.4468,41.4625,11646.0
2016-10-24 11:05:00,52.85,52.88,52.81,52.82,7546.0,41.4468,41.4704,41.4155,41.4233,7546.0
2016-10-24 11:10:00,52.81,52.82,52.75,52.77,23122.0,41.4155,41.4233,41.3684,41.3841,23122.0
2016-10-24 11:15:00,52.76,52.78,52.74,52.75,20023.0,41.3763,41.3919,41.3606,41.3684,20023.0
2016-10-24 11:20:00,52.77,52.77,52.69,52.7,15292.0,41.3841,41.3841,41.3214,41.3292,15292.0
2016-10-24 11:25:00,52.7,52.71,52.64,52.64,14765.0,41.3292,41.337,41.2822,41.2822,14765.0
2016-10-24 11:30:00,52.66,52.75,52.66,52.73,7996.0,41.2978,41.3684,41.2978,41.3527,7996.0
2016-10-24 11:35:00,52.72,52.72,52.68,52.71,4842.0,41.3449,41.3449,41.3135,41.337,4842.0
2016-10-24 11:40:00,52.72,52.73,52.64,52.64,6595.0,41.3449,41.3527,41.2822,41.2822,6595.0
2016-10-24 11:45:00,52.62,52.64,52.59,52.62,6443.0,41.2665,41.2822,41.2429,41.2665,6443.0
2016-10-24 11:50:00,52.62,52.64,52.61,52.64,5599.0,41.2665,41.2822,41.2586,41.2822,5599.0
2016-10-24 11:55:00,52.63,52.67,52.63,52.66,6221.0,41.2743,41.3057,41.2743,41.2978,6221.0
2016-10-24 12:00:00,52.66,52.7,52.66,52.7,17888.0,41.2978,41.3292,41.2978,41.3292,17888.0
2016-10-24 12:05:00,52.71,52.79,52.71,52.78,2639.0,41.337,41.3998,41.337,41.3919,2639.0
2016-10-24 12:10:00,52.78,52.82,52.78,52.81,10050.0,41.3919,41.4233,41.3919,41.4155,10050.0
2016-10-24 12:15:00,52.8,52.82,52.8,52.82,10959.0,41.4076,41.4233,41.4076,41.4233,10959.0
2016-10-24 12:20:00,52.82,52.86,52.8,52.81,23571.0,41.4233,41.4547,41.4076,41.4155,23571.0
2016-10-24 12:25:00,52.8,52.8,52.76,52.78,6146.0,41.4076,41.4076,41.3763,41.3919,6146.0
2016-10-24 12:30:00,52.77,52.78,52.73,52.74,8955.0,41.3841,41.3919,41.3527,41.3606,8955.0
2016-10-24 12:35:00,52.75,52.77,52.73,52.76,12959.0,41.3684,41.3841,41.3527,41.3763,12959.0
2016-10-24 12:40:00,52.76,52.79,52.74,52.79,13100.0,41.3763,41.3998,41.3606,41.3998,13100.0
2016-10-24 12:45:00,52.78,52.8,52.77,52.78,11300.0,41.3919,41.4076,41.3841,41.3919,11300.0
2016-10-24 12:50:00,52.78,52.8,52.77,52.78,28224.0,41.3919,41.4076,41.3841,41.3919,28224.0
2016-10-24 12:55:00,52.78,52.84,52.77,52.84,73153.0,41.3919,41.439,41.3841,41.439,73153.0
2016-10-24 13:00:00,52.84,52.87,52.83,52.87,3622.0,41.439,41.4625,41.4312,41.4625,3622.0
2016-10-24 13:05:00,52.88,52.88,52.86,52.87,3118.0,41.4704,41.4704,41.4547,41.4625,3118.0
2016-10-24 13:10:00,52.86,52.88,52.85,52.88,64066.0,41.4547,41.4704,41.4468,41.4704,64066.0
2016-10-24 13:15:00,52.88,52.88,52.85,52.85,19052.0,41.4704,41.4704,41.4468,41.4468,19052.0
2016-10-24 13:20:00,52.85,52.86,52.83,52.84,15613.0,41.4468,41.4547,41.4312,41.439,15613.0
2016-10-24 13:25:00,52.84,52.87,52.83,52.85,11523.0,41.439,41.4625,41.4312,41.4468,11523.0
2016-10-24 13:30:00,52.85,52.87,52.82,52.82,24470.0,41.4468,41.4625,41.4233,41.4233,24470.0
2016-10-24 13:35:00,52.82,52.84,52.79,52.79,32946.0,41.4233,41.439,41.3998,41.3998,32946.0
2016-10-24 13:40:00,52.79,52.84,52.78,52.84,12325.0,41.3998,41.439,41.3919,41.439,12325.0
2016-10-24 13:45:00,52.84,52.85,52.83,52.84,4951.0,41.439,41.4468,41.4312,41.439,4951.0
2016-10-24 13:50:00,52.84,52.85,52.8,52.8,11176.0,41.439,41.4468,41.4076,41.4076,11176.0
2016-10-24 13:55:00,52.81,52.83,52.8,52.82,4852.0,41.4155,41.4312,41.4076,41.4233,4852.0
2016-10-24 14:00:00,52.81,52.85,52.81,52.83,11472.0,41.4155,41.4468,41.4155,41.4312,11472.0
2016-10-24 14:05:00,52.83,52.86,52.83,52.85,15786.0,41.4312,41.4547,41.4312,41.4468,15786.0
2016-10-24 14:10:00,52.85,52.86,52.84,52.85,54087.0,41.4468,41.4547,41.439,41.4468,54087.0
2016-10-24 14:15:00,52.85,52.86,52.79,52.81,39408.0,41.4468,41.4547,41.3998,41.4155,39408.0
2016-10-24 14:20:00,52.81,52.85,52.81,52.85,5098.0,41.4155,41.4468,41.4155,41.4468,5098.0
2016-10-24 14:25:00,52.85,52.87,52.84,52.87,49812.0,41.4468,41.4625,41.439,41.4625,49812.0
2016-10-24 14:30:00,52.87,52.89,52.83,52.83,25406.0,41.4625,41.4782,41.4312,41.4312,25406.0
2016-10-24 14:35:00,52.83,52.84,52.81,52.82,15935.0,41.4312,41.439,41.4155,41.4233,15935.0
2016-10-24 14:40:00,52.82,52.84,52.8,52.81,29690.0,41.4233,41.439,41.4076,41.4155,29690.0
2016-10-24 14:45:00,52.81,52.82,52.79,52.8,34099.0,41.4155,41.4233,41.3998,41.4076,34099.0
2016-10-24 14:50:00,52.79,52.8,52.76,52.78,5861.0,41.3998,41.4076,41.3763,41.3919,5861.0
2016-10-24 14:55:00,52.79,52.81,52.78,52.79,6309.0,41.3998,41.4155,41.3919,41.3998,6309.0
2016-10-24 15:00:00,52.79,52.8,52.75,52.76,10241.0,41.3998,41.4076,41.3684,41.3763,10241.0
2016-10-24 15:05:00,52.77,52.78,52.75,52.76,7528.0,41.3841,41.3919,41.3684,41.3763,7528.0
2016-10-24 15:10:00,52.76,52.78,52.74,52.78,14516.0,41.3763,41.3919,41.3606,41.3919,14516.0
2016-10-24 15:15:00,52.78,52.8,52.78,52.8,4835.0,41.3919,41.4076,41.3919,41.4076,4835.0
2016-10-24 15:20:00,52.8,52.82,52.79,52.82,30639.0,41.4076,41.4233,41.3998,41.4233,30639.0
2016-10-24 15:25:00,52.81,52.84,52.79,52.81,17335.0,41.4155,41.439,41.3998,41.4155,17335.0
2016-10-24 15:30:00,52.81,52.82,52.75,52.76,32731.0,41.4155,41.4233,41.3684,41.3763,32731.0
2016-10-24 15:35:00,52.76,52.81,52.74,52.8,19469.0,41.3763,41.4155,41.3606,41.4076,19469.0
2016-10-24 15:40:00,52.79,52.82,52.78,52.8,56079.0,41.3998,41.4233,41.3919,41.4076,56079.0
2016-10-24 15:45:00,52.8,52.83,52.78,52.83,74210.0,41.4076,41.4312,41.3919,41.4312,74210.0
2016-10-24 15:50:00,52.83,52.83,52.82,52.83,34795.0,41.4312,41.4312,41.4233,41.4312,34795.0
2016-10-24 15:55:00,52.82,52.86,52.79,52.8,247994.0,41.4233,41.4547,41.3998,41.4076,247994.0
2016-10-25 09:30:00,52.74,53.03,52.74,52.93,66701.0,41.3606,41.588,41.3606,41.5096,66701.0
2016-10-25 09:35:00,52.95,52.95,52.7,52.81,32421.0,41.5253,41.5253,41.3292,41.4155,32421.0
2016-10-25 09:40:00,52.79,52.79,52.65,52.76,22849.0,41.3998,41.3998,41.29,41.3763,22849.0
2016-10-25 09:45:00,52.81,52.84,52.67,52.67,29611.0,41.4155,41.439,41.3057,41.3057,29611.0
2016-10-25 09:50:00,52.69,52.74,52.63,52.73,13347.0,41.3214,41.3606,41.2743,41.3527,13347.0
2016-10-25 09:55:00,52.75,52.79,52.68,52.73,19345.0,41.3684,41.3998,41.3135,41.3527,19345.0
2016-10-25 10:00:00,52.74,52.81,52.67,52.67,19178.0,41.3606,41.4155,41.3057,41.3057,19178.0
2016-10-25 10:05:00,52.66,52.66,52.56,52.63,17135.0,41.2978,41.2978,41.2194,41.2743,17135.0
2016-10-25 10:10:00,52.64,52.65,52.56,52.56,16515.0,41.2822,41.29,41.2194,41.2194,16515.0
2016-10-25 10:15:00,52.57,52.63,52.54,52.61,13743.0,41.2273,41.2743,41.2037,41.2586,13743.0
2016-10-25 10:20:00,52.61,52.61,52.47,52.48,18440.0,41.2586,41.2586,41.1488,41.1567,18440.0
2016-10-25 10:25:00,52.48,52.6,52.47,52.58,54235.0,41.1567,41.2508,41.1488,41.2351,54235.0
2016-10-25 10:30:00,52.58,52.62,52.5,52.62,27136.0,41.2351,41.2665,41.1724,41.2665,27136.0
2016-10-25 10:35:00,52.61,52.63,52.54,52.54,20277.0,41.2586,41.2743,41.2037,41.2037,20277.0
2016-10-25 10:40:00,52.54,52.54,52.41,52.42,18983.0,41.2037,41.2037,41.1018,41.1096,18983.0
2016-10-25 10:45:00,52.41,52.52,52.4,52.48,16000.0,41.1018,41.188,41.0939,41.1567,16000.0
2016-10-25 10:50:00,52.49,52.55,52.49,52.51,10853.0,41.1645,41.2116,41.1645,41.1802,10853.0
2016-10-25 10:55:00,52.5,52.54,52.44,52.52,20278.0,41.1724,41.2037,41.1253,41.188,20278.0
2016-10-25 11:00:00,52.53,52.54,52.48,52.53,21247.0,41.1959,41.2037,41.1567,41.1959,21247.0
2016-10-25 11:05:00,52.52,52.57,52.5,52.53,19169.0,41.188,41.2273,41.1724,41.1959,19169.0
2016-10-25 11:10:00,52.54,52.56,52.5,52.52,14125.0,41.2037,41.2194,41.1724,41.188,14125.0
2016-10-25 11:15:00,52.52,52.56,52.5,52.54,22152.0,41.188,41.2194,41.1724,41.2037,22152.0
2016-10-25 11:20:00,52.55,52.56,52.53,52.56,25817.0,41.2116,41.2194,41.1959,41.2194,25817.0
2016-10-25 11:25:00,52.56,52.59,52.55,52.59,7353.0,41.2194,41.2429,41.2116,41.2429,7353.0
2016-10-25 11:30:00,52.59,52.69,52.59,52.66,27581.0,41.2429,41.3214,41.2429,41.2978,27581.0
2016-10-25 11:35:00,52.66,52.7,52.66,52.68,31083.0,41.2978,41.3292,41.2978,41.3135,31083.0
2016-10-25 11:40:00,52.68,52.7,52.67,52.67,47487.0,41.3135,41.3292,41.3057,41.3057,47487.0
2016-10-25 11:45:00,52.67,52.7,52.67,52.69,23327.0,41.3057,41.3292,41.3057,41.3214,23327.0
2016-10-25 11:50:00,52.69,52.74,52.68,52.71,31422.0,41.3214,41.3606,41.3135,41.337,31422.0
2016-10-25 11:55:00,52.7,52.74,52.7,52.73,24846.0,41.3292,41.3606,41.3292,41.3527,24846.0
2016-10-25 12:00:00,52.73,52.73,52.62,52.62,20989.0,41.3527,41.3527,41.2665,41.2665,20989.0
2016-10-25 12:05:00,52.61,52.62,52.53,52.55,11163.0,41.2586,41.2665,41.1959,41.2116,11163.0
2016-10-25 12:10:00,52.56,52.57,52.53,52.56,8551.0,41.2194,41.2273,41.1959,41.2194,8551.0
2016-10-25 12:15:00,52.55,52.59,52.53,52.58,12770.0,41.2116,41.2429,41.1959,41.2351,12770.0
2016-10-25 12:20:00,52.59,52.59,52.53,52.55,5960.0,41.2429,41.2429,41.1959,41.2116,5960.0
2016-10-25 12:25:00,52.54,52.56,52.52,52.52,13030.0,41.2037,41.2194,41.188,41.188,13030.0
2016-10-25 12:30:00,52.51,52.58,52.51,52.57,8606.0,41.1802,41.2351,41.1802,41.2273,8606.0
2016-10-25 12:35:00,52.57,52.57,52.52,52.55,10118.0,41.2273,41.2273,41.188,41.2116,10118.0
2016-10-25 12:40:00,52.55,52.57,52.53,52.57,7858.0,41.2116,41.2273,41.1959,41.2273,7858.0
2016-10-25 12:45:00,52.57,52.64,52.56,52.61,11656.0,41.2273,41.2822,41.2194,41.2586,11656.0
2016-10-25 12:50:00,52.61,52.61,52.57,52.59,13057.0,41.2586,41.2586,41.2273,41.2429,13057.0
2016-10-25 12:55:00,52.59,52.61,52.58,52.6,4203.0,41.2429,41.2586,41.2351,41.2508,4203.0
2016-10-25 13:00:00,52.6,52.61,52.6,52.6,4569.0,41.2508,41.2586,41.2508,41.2508,4569.0
2016-10-25 13:05:00,52.61,52.64,52.61,52.62,8477.0,41.2586,41.2822,41.2586,41.2665,8477.0
2016-10-25 13:10:00,52.62,52.66,52.61,52.65,13400.0,41.2665,41.2978,41.2586,41.29,13400.0
2016-10-25 13:15:00,52.65,52.66,52.64,52.65,34993.0,41.29,41.2978,41.2822,41.29,34993.0
2016-10-25 13:20:00,52.65,52.66,52.62,52.65,12339.0,41.29,41.2978,41.2665,41.29,12339.0
2016-10-25 13:25:00,52.65,52.66,52.61,52.61,5829.0,41.29,41.2978,41.2586,41.2586,5829.0
2016-10-25 13:30:00,52.62,52.64,52.61,52.63,4617.0,41.2665,41.2822,41.2586,41.2743,4617.0
2016-10-25 13:35:00,52.63,52.65,52.61,52.62,10083.0,41.2743,41.29,41.2586,41.2665,10083.0
2016-10-25 13:40:00,52.63,52.63,52.61,52.62,3964.0,41.2743,41.2743,41.2586,41.2665,3964.0
2016-10-25 13:45:00,52.63,52.64,52.61,52.62,3398.0,41.2743,41.2822,41.2586,41.2665,3398.0
2016-10-25 13:50:00,52.64,52.66,52.62,52.66,10136.0,41.2822,41.2978,41.2665,41.2978,10136.0
2016-10-25 13:55:00,52.66,52.66,52.62,52.66,16615.0,41.2978,41.2978,41.2665,41.2978,16615.0
2016-10-25 14:00:00,52.66,52.66,52.63,52.64,6913.0,41.2978,41.2978,41.2743,41.2822,6913.0
2016-10-25 14:05:00,52.63,52.65,52.61,52.65,9098.0,41.2743,41.29,41.2586,41.29,9098.0
2016-10-25 14:10:00,52.65,52.65,52.6,52.6,8189.0,41.29,41.29,41.2508,41.2508,8189.0
2016-10-25 14:15:00,52.6,52.61,52.56,52.57,14757.0,41.2508,41.2586,41.2194,41.2273,14757.0
2016-10-25 14:20:00,52.57,52.58,52.56,52.56,8006.0,41.2273,41.2351,41.2194,41.2194,8006.0
2016-10-25 14:25:00,52.56,52.57,52.53,52.54,14318.0,41.2194,41.2273,41.1959,41.2037,14318.0
2016-10-25 14:30:00,52.55,52.56,52.54,52.55,8566.0,41.2116,41.2194,41.2037,41.2116,8566.0
2016-10-25 14:35:00,52.55,52.56,52.52,52.54,5220.0,41.2116,41.2194,41.188,41.2037,5220.0
2016-10-25 14:40:00,52.54,52.57,52.52,52.57,7771.0,41.2037,41.2273,41.188,41.2273,7771.0
2016-10-25 14:45:00,52.57,52.61,52.56,52.61,4638.0,41.2273,41.2586,41.2194,41.2586,4638.0
2016-10-25 14:50:00,52.6,52.65,52.59,52.65,8279.0,41.2508,41.29,41.2429,41.29,8279.0
2016-10-25 14:55:00,52.65,52.66,52.61,52.61,10503.0,41.29,41.2978,41.2586,41.2586,10503.0
2016-10-25 15:00:00,52.61,52.65,52.61,52.63,6914.0,41.2586,41.29,41.2586,41.2743,6914.0
2016-10-25 15:05:00,52.63,52.65,52.62,52.65,8917.0,41.2743,41.29,41.2665,41.29,8917.0
2016-10-25 15:10:00,52.65,52.67,52.64,52.64,14734.0,41.29,41.3057,41.2822,41.2822,14734.0
2016-10-25 15:15:00,52.65,52.65,52.6,52.63,10620.0,41.29,41.29,41.2508,41.2743,10620.0
2016-10-25 15:20:00,52.63,52.65,52.62,52.65,11622.0,41.2743,41.29,41.2665,41.29,11622.0
2016-10-25 15:25:00,52.65,52.69,52.64,52.67,12211.0,41.29,41.3214,41.2822,41.3057,12211.0
2016-10-25 15:30:00,52.67,52.67,52.66,52.66,9387.0,41.3057,41.3057,41.2978,41.2978,9387.0
2016-10-25 15:35:00,52.66,52.67,52.63,52.64,20513.0,41.2978,41.3057,41.2743,41.2822,20513.0
2016-10-25 15:40:00,52.64,52.68,52.63,52.67,19150.0,41.2822,41.3135,41.2743,41.3057,19150.0
2016-10-25 15:45:00,52.66,52.67,52.62,52.67,24384.0,41.2978,41.3057,41.2665,41.3057,24384.0
2016-10-25 15:50:00,52.67,52.67,52.59,52.6,27319.0,41.3057,41.3057,41.2429,41.2508,27319.0
2016-10-25 15:55:00,52.6,52.65,52.56,52.64,69758.0,41.2508,41.29,41.2194,41.2822,69758.0
2016-10-26 09:30:00,52.3,52.4,52.0,52.1,22657.0,41.0155,41.0939,40.7802,40.8587,22657.0
2016-10-26 09:35:00,52.1,52.17,51.98,52.01,2900.0,40.8587,40.9136,40.7646,40.7881,2900.0
2016-10-26 09:40:00,52.0,52.11,51.96,51.98,14338.0,40.7802,40.8665,40.7489,40.7646,14338.0
2016-10-26 09:45:00,51.96,51.98,51.8,51.85,28499.0,40.7489,40.7646,40.6234,40.6626,28499.0
2016-10-26 09:50:00,51.87,51.87,51.73,51.75,8758.0,40.6783,40.6783,40.5685,40.5842,8758.0
2016-10-26 09:55:00,51.73,51.75,51.64,51.71,8247.0,40.5685,40.5842,40.4979,40.5528,8247.0
2016-10-26 10:00:00,51.69,51.7,51.57,51.57,15435.0,40.5371,40.545,40.443,40.443,15435.0
2016-10-26 10:05:00,51.58,51.59,51.51,51.54,9830.0,40.4509,40.4587,40.396,40.4195,9830.0
2016-10-26 10:10:00,51.54,51.66,51.54,51.62,39240.0,40.4195,40.5136,40.4195,40.4822,39240.0
2016-10-26 10:15:00,51.63,51.66,51.58,51.66,38762.0,40.4901,40.5136,40.4509,40.5136,38762.0
2016-10-26 10:20:00,51.67,51.69,51.6,51.63,28630.0,40.5214,40.5371,40.4665,40.4901,28630.0
2016-10-26 10:25:00,51.62,51.67,51.61,51.67,43446.0,40.4822,40.5214,40.4744,40.5214,43446.0
2016-10-26 10:30:00,51.67,51.73,51.63,51.63,17014.0,40.5214,40.5685,40.4901,40.4901,17014.0
2016-10-26 10:35:00,51.63,51.76,51.62,51.71,16871.0,40.4901,40.592,40.4822,40.5528,16871.0
2016-10-26 10:40:00,51.7,51.77,51.69,51.77,12271.0,40.545,40.5999,40.5371,40.5999,12271.0
2016-10-26 10:45:00,51.77,51.86,51.73,51.84,11550.0,40.5999,40.6704,40.5685,40.6548,11550.0
2016-10-26 10:50:00,51.84,51.88,51.82,51.82,13017.0,40.6548,40.6861,40.6391,40.6391,13017.0
2016-10-26 10:55:00,51.83,51.93,51.78,51.93,21062.0,40.6469,40.7253,40.6077,40.7253,21062.0
2016-10-26 11:00:00,51.92,51.94,51.86,51.88,15247.0,40.7175,40.7332,40.6704,40.6861,15247.0
2016-10-26 11:05:00,51.87,51.88,51.78,51.78,8389.0,40.6783,40.6861,40.6077,40.6077,8389.0
2016-10-26 11:10:00,51.78,51.86,51.78,51.84,10685.0,40.6077,40.6704,40.6077,40.6548,10685.0
2016-10-26 11:15:00,51.84,51.85,51.8,51.81,32101.0,40.6548,40.6626,40.6234,40.6312,32101.0
2016-10-26 11:20:00,51.81,51.83,51.8,51.81,16702.0,40.6312,40.6469,40.6234,40.6312,16702.0
2016-10-26 11:25:00,51.8,51.92,51.8,51.9,11805.0,40.6234,40.7175,40.6234,40.7018,11805.0
2016-10-26 11:30:00,51.9,52.01,51.9,51.97,11929.0,40.7018,40.7881,40.7018,40.7567,11929.0
2016-10-26 11:35:00,51.97,51.98,51.91,51.97,24407.0,40.7567,40.7646,40.7097,40.7567,24407.0
2016-10-26 11:40:00,51.96,51.97,51.92,51.93,14814.0,40.7489,40.7567,40.7175,40.7253,14814.0
2016-10-26 11:45:00,51.93,51.95,51.92,51.92,15114.0,40.7253,40.741,40.7175,40.7175,15114.0
2016-10-26 11:50:00,51.92,51.98,51.91,51.96,16490.0,40.7175,40.7646,40.7097,40.7489,16490.0
2016-10-26 11:55:00,51.97,51.98,51.91,51.93,10279.0,40.7567,40.7646,40.7097,40.7253,10279.0
2016-10-26 12:00:00,51.92,51.96,51.92,51.94,6323.0,40.7175,40.7489,40.7175,40.7332,6323.0
2016-10-26 12:05:00,51.93,51.93,51.91,51.92,8076.0,40.7253,40.7253,40.7097,40.7175,8076.0
2016-10-26 12:10:00,51.93,51.99,51.93,51.98,5188.0,40.7253,40.7724,40.7253,40.7646,5188.0
2016-10-26 12:15:00,51.97,51.97,51.92,51.94,5751.0,40.7567,40.7567,40.7175,40.7332,5751.0
2016-10-26 12:20:00,51.95,51.95,51.9,51.91,6607.0,40.741,40.741,40.7018,40.7097,6607.0
2016-10-26 12:25:00,51.91,51.96,51.89,51.91,11201.0,40.7097,40.7489,40.694,40.7097,11201.0
2016-10-26 12:30:00,51.91,51.92,51.89,51.9,19540.0,40.7097,40.7175,40.694,40.7018,19540.0
2016-10-26 12:35:00,51.9,51.98,51.9,51.98,17069.0,40.7018,40.7646,40.7018,40.7646,17069.0
2016-10-26 12:40:00,51.98,51.98,51.92,51.93,9520.0,40.7646,40.7646,40.7175,40.7253,9520.0
2016-10-26 12:45:00,51.94,51.94,51.88,51.89,15019.0,40.7332,40.7332,40.6861,40.694,15019.0
2016-10-26 12:50:00,51.9,51.93,51.89,51.9,11970.0,40.7018,40.7253,40.694,40.7018,11970.0
2016-10-26 12:55:00,51.91,51.96,51.91,51.95,11172.0,40.7097,40.7489,40.7097,40.741,11172.0
2016-10-26 13:00:00,51.96,51.99,51.94,51.98,4937.0,40.7489,40.7724,40.7332,40.7646,4937.0
2016-10-26 13:05:00,51.98,52.0,51.97,51.98,12935.0,40.7646,40.7802,40.7567,40.7646,12935.0
2016-10-26 13:10:00,51.98,52.0,51.94,51.94,10287.0,40.7646,40.7802,40.7332,40.7332,10287.0
2016-10-26 13:15:00,51.94,51.97,51.93,51.96,6954.0,40.7332,40.7567,40.7253,40.7489,6954.0
2016-10-26 13:20:00,51.97,52.04,51.96,52.03,9007.0,40.7567,40.8116,40.7489,40.8038,9007.0
2016-10-26 13:25:00,52.03,52.05,52.01,52.04,5120.0,40.8038,40.8195,40.7881,40.8116,5120.0
2016-10-26 13:30:00,52.04,52.07,52.0,52.03,7941.0,40.8116,40.8351,40.7802,40.8038,7941.0
2016-10-26 13:35:00,52.04,52.06,52.02,52.05,9398.0,40.8116,40.8273,40.7959,40.8195,9398.0
2016-10-26 13:40:00,52.05,52.05,51.98,51.98,12052.0,40.8195,40.8195,40.7646,40.7646,12052.0
2016-10-26 13:45:00,51.99,52.02,51.98,52.01,7360.0,40.7724,40.7959,40.7646,40.7881,7360.0
2016-10-26 13:50:00,52.01,52.05,52.01,52.03,11733.0,40.7881,40.8195,40.7881,40.8038,11733.0
2016-10-26 13:55:00,52.03,52.06,51.98,52.05,12017.0,40.8038,40.8273,40.7646,40.8195,12017.0
2016-10-26 14:00:00,52.05,52.05,51.99,52.0,15337.0,40.8195,40.8195,40.7724,40.7802,15337.0
2016-10-26 14:05:00,51.99,52.0,51.96,52.0,29048.0,40.7724,40.7802,40.7489,40.7802,29048.0
2016-10-26 14:10:00,52.0,52.05,51.98,52.05,17033.0,40.7802,40.8195,40.7646,40.8195,17033.0
2016-10-26 14:15:00,52.05,52.06,51.99,52.0,24938.0,40.8195,40.8273,40.7724,40.7802,24938.0
2016-10-26 14:20:00,52.01,52.07,52.0,52.07,28018.0,40.7881,40.8351,40.7802,40.8351,28018.0
2016-10-26 14:25:00,52.06,52.09,52.02,52.04,15492.0,40.8273,40.8508,40.7959,40.8116,15492.0
2016-10-26 14:30:00,52.04,52.05,51.98,51.98,11503.0,40.8116,40.8195,40.7646,40.7646,11503.0
2016-10-26 14:35:00,51.98,52.0,51.97,51.99,13120.0,40.7646,40.7802,40.7567,40.7724,13120.0
2016-10-26 14:40:00,52.0,52.05,51.99,52.03,32804.0,40.7802,40.8195,40.7724,40.8038,32804.0
2016-10-26 14:45:00,52.04,52.04,51.98,51.98,61437.0,40.8116,40.8116,40.7646,40.7646,61437.0
2016-10-26 14:50:00,51.97,51.97,51.91,51.91,8575.0,40.7567,40.7567,40.7097,40.7097,8575.0
2016-10-26 14:55:00,51.9,51.99,51.89,51.98,11311.0,40.7018,40.7724,40.694,40.7646,11311.0
2016-10-26 15:00:00,51.99,52.0,51.92,51.92,4415.0,40.7724,40.7802,40.7175,40.7175,4415.0
2016-10-26 15:05:00,51.93,51.95,51.91,51.93,7305.0,40.7253,40.741,40.7097,40.7253,7305.0
2016-10-26 15:10:00,51.93,51.95,51.93,51.93,11403.0,40.7253,40.741,40.7253,40.7253,11403.0
2016-10-26 15:15:00,51.94,51.95,51.93,51.93,11607.0,40.7332,40.741,40.7253,40.7253,11607.0
2016-10-26 15:20:00,51.94,52.0,51.94,52.0,15081.0,40.7332,40.7802,40.7332,40.7802,15081.0
2016-10-26 15:25:00,52.0,52.02,51.98,52.0,16430.0,40.7802,40.7959,40.7646,40.7802,16430.0
2016-10-26 15:30:00,52.0,52.03,51.99,52.01,17990.0,40.7802,40.8038,40.7724,40.7881,17990.0
2016-10-26 15:35:00,52.02,52.04,52.0,52.03,20019.0,40.7959,40.8116,40.7802,40.8038,20019.0
2016-10-26 15:40:00,52.03,52.07,52.0,52.06,33851.0,40.8038,40.8351,40.7802,40.8273,33851.0
2016-10-26 15:45:00,52.07,52.11,52.03,52.09,62177.0,40.8351,40.8665,40.8038,40.8508,62177.0
2016-10-26 15:50:00,52.08,52.09,52.07,52.09,62758.0,40.843,40.8508,40.8351,40.8508,62758.0
2016-10-26 15:55:00,52.09,52.11,52.04,52.07,106249.0,40.8508,40.8665,40.8116,40.8351,106249.0
2016-10-27 09:30:00,52.26,52.54,52.03,52.03,62081.0,40.9841,41.2037,40.8038,40.8038,62081.0
2016-10-27 09:35:00,52.02,52.02,51.74,51.74,32550.0,40.7959,40.7959,40.5763,40.5763,32550.0
2016-10-27 09:40:00,51.76,51.85,51.7,51.7,37705.0,40.592,40.6626,40.545,40.545,37705.0
2016-10-27 09:45:00,51.71,51.83,51.71,51.79,31093.0,40.5528,40.6469,40.5528,40.6156,31093.0
2016-10-27 09:50:00,51.8,51.96,51.73,51.74,70362.0,40.6234,40.7489,40.5685,40.5763,70362.0
2016-10-27 09:55:00,51.75,51.75,51.55,51.66,30457.0,40.5842,40.5842,40.4273,40.5136,30457.0
2016-10-27 10:00:00,51.66,51.66,51.52,51.58,37140.0,40.5136,40.5136,40.4038,40.4509,37140.0
2016-10-27 10:05:00,51.58,51.66,51.5,51.59,29430.0,40.4509,40.5136,40.3881,40.4587,29430.0
2016-10-27 10:10:00,51.59,51.61,51.55,51.59,18225.0,40.4587,40.4744,40.4273,40.4587,18225.0
2016-10-27 10:15:00,51.58,51.6,51.49,51.55,21071.0,40.4509,40.4665,40.3803,40.4273,21071.0
2016-10-27 10:20:00,51.54,51.56,51.46,51.52,20501.0,40.4195,40.4352,40.3568,40.4038,20501.0
2016-10-27 10:25:00,51.51,51.52,51.43,51.48,26462.0,40.396,40.4038,40.3332,40.3724,26462.0
2016-10-27 10:30:00,51.49,51.5,51.38,51.44,16294.0,40.3803,40.3881,40.294,40.3411,16294.0
2016-10-27 10:35:00,51.44,51.5,51.39,51.41,11926.0,40.3411,40.3881,40.3019,40.3175,11926.0
2016-10-27 10:40:00,51.38,51.38,51.3,51.32,33849.0,40.294,40.294,40.2313,40.247,33849.0
2016-10-27 10:45:00,51.31,51.32,51.16,51.17,12415.0,40.2391,40.247,40.1215,40.1293,12415.0
2016-10-27 10:50:00,51.16,51.2,51.12,51.12,11398.0,40.1215,40.1529,40.0901,40.0901,11398.0
2016-10-27 10:55:00,51.11,51.13,51.03,51.11,12262.0,40.0823,40.098,40.0195,40.0823,12262.0
2016-10-27 11:00:00,51.09,51.1,51.0,51.07,14388.0,40.0666,40.0744,39.996,40.0509,14388.0
2016-10-27 11:05:00,51.07,51.31,51.07,51.31,20618.0,40.0509,40.2391,40.0509,40.2391,20618.0
2016-10-27 11:10:00,51.31,51.36,51.21,51.27,35307.0,40.2391,40.2783,40.1607,40.2077,35307.0
2016-10-27 11:15:00,51.25,51.3,51.24,51.27,45421.0,40.1921,40.2313,40.1842,40.2077,45421.0
2016-10-27 11:20:00,51.27,51.28,51.19,51.26,15627.0,40.2077,40.2156,40.145,40.1999,15627.0
2016-10-27 11:25:00,51.26,51.28,51.22,51.23,42475.0,40.1999,40.2156,40.1685,40.1764,42475.0
2016-10-27 11:30:00,51.24,51.26,51.21,51.21,17220.0,40.1842,40.1999,40.1607,40.1607,17220.0
2016-10-27 11:35:00,51.21,51.22,51.14,51.14,10741.0,40.1607,40.1685,40.1058,40.1058,10741.0
2016-10-27 11:40:00,51.14,51.14,51.03,51.13,9758.0,40.1058,40.1058,40.0195,40.098,9758.0
2016-10-27 11:45:00,51.14,51.14,51.07,51.07,17916.0,40.1058,40.1058,40.0509,40.0509,17916.0
2016-10-27 11:50:00,51.08,51.16,51.07,51.14,26133.0,40.0587,40.1215,40.0509,40.1058,26133.0
2016-10-27 11:55:00,51.15,51.19,51.14,51.18,10109.0,40.1136,40.145,40.1058,40.1372,10109.0
2016-10-27 12:00:00,51.18,51.18,51.14,51.15,9726.0,40.1372,40.1372,40.1058,40.1136,9726.0
2016-10-27 12:05:00,51.16,51.19,51.14,51.15,14100.0,40.1215,40.145,40.1058,40.1136,14100.0
2016-10-27 12:10:00,51.17,51.22,51.16,51.22,12693.0,40.1293,40.1685,40.1215,40.1685,12693.0
2016-10-27 12:15:00,51.23,51.23,51.12,51.12,13656.0,40.1764,40.1764,40.0901,40.0901,13656.0
2016-10-27 12:20:00,51.13,51.14,51.1,51.11,7574.0,40.098,40.1058,40.0744,40.0823,7574.0
2016-10-27 12:25:00,51.12,51.13,51.06,51.07,4785.0,40.0901,40.098,40.0431,40.0509,4785.0
2016-10-27 12:30:00,51.07,51.1,51.03,51.03,10035.0,40.0509,40.0744,40.0195,40.0195,10035.0
2016-10-27 12:35:00,51.04,51.04,50.96,51.01,10016.0,40.0274,40.0274,39.9646,40.0038,10016.0
2016-10-27 12:40:00,51.01,51.01,50.95,50.96,10658.0,40.0038,40.0038,39.9568,39.9646,10658.0
2016-10-27 12:45:00,50.96,50.99,50.95,50.97,8332.0,39.9646,39.9882,39.9568,39.9725,8332.0
2016-10-27 12:50:00,50.98,50.99,50.94,50.96,6975.0,39.9803,39.9882,39.949,39.9646,6975.0
2016-10-27 12:55:00,50.97,50.98,50.94,50.97,10130.0,39.9725,39.9803,39.949,39.9725,10130.0
2016-10-27 13:00:00,50.97,50.99,50.95,50.96,8051.0,39.9725,39.9882,39.9568,39.9646,8051.0
2016-10-27 13:05:00,50.97,50.99,50.91,50.91,13670.0,39.9725,39.9882,39.9254,39.9254,13670.0
2016-10-27 13:10:00,50.91,50.99,50.91,50.99,9274.0,39.9254,39.9882,39.9254,39.9882,9274.0
2016-10-27 13:15:00,51.0,51.01,50.92,50.95,29056.0,39.996,40.0038,39.9333,39.9568,29056.0
2016-10-27 13:20:00,50.95,51.02,50.95,51.02,4291.0,39.9568,40.0117,39.9568,40.0117,4291.0
2016-10-27 13:25:00,51.0,51.04,50.95,51.04,7098.0,39.996,40.0274,39.9568,40.0274,7098.0
2016-10-27 13:30:00,51.04,51.11,51.04,51.09,12883.0,40.0274,40.0823,40.0274,40.0666,12883.0
2016-10-27 13:35:00,51.09,51.23,51.09,51.23,13677.0,40.0666,40.1764,40.0666,40.1764,13677.0
2016-10-27 13:40:00,51.23,51.27,51.2,51.25,11718.0,40.1764,40.2077,40.1529,40.1921,11718.0
2016-10-27 13:45:00,51.25,51.25,51.16,51.16,11605.0,40.1921,40.1921,40.1215,40.1215,11605.0
2016-10-27 13:50:00,51.16,51.18,51.15,51.15,5524.0,40.1215,40.1372,40.1136,40.1136,5524.0
2016-10-27 13:55:00,51.14,51.15,51.08,51.09,6687.0,40.1058,40.1136,40.0587,40.0666,6687.0
2016-10-27 14:00:00,51.08,51.14,51.07,51.1,8557.0,40.0587,40.1058,40.0509,40.0744,8557.0
2016-10-27 14:05:00,51.1,51.17,51.06,51.16,16624.0,40.0744,40.1293,40.0431,40.1215,16624.0
2016-10-27 14:10:00,51.16,51.16,51.12,51.15,6938.0,40.1215,40.1215,40.0901,40.1136,6938.0
2016-10-27 14:15:00,51.13,51.13,51.06,51.12,11659.0,40.098,40.098,40.0431,40.0901,11659.0
2016-10-27 14:20:00,51.12,51.12,51.03,51.03,12117.0,40.0901,40.0901,40.0195,40.0195,12117.0
2016-10-27 14:25:00,51.03,51.1,51.0,51.1,18292.0,40.0195,40.0744,39.996,40.0744,18292.0
2016-10-27 14:30:00,51.09,51.12,51.02,51.03,8193.0,40.0666,40.0901,40.0117,40.0195,8193.0
2016-10-27 14:35:00,51.03,51.08,51.03,51.05,11174.0,40.0195,40.0587,40.0195,40.0352,11174.0
2016-10-27 14:40:00,51.05,51.05,51.0,51.01,8784.0,40.0352,40.0352,39.996,40.0038,8784.0
2016-10-27 14:45:00,51.02,51.03,50.98,51.01,10170.0,40.0117,40.0195,39.9803,40.0038,10170.0
2016-10-27 14:50:00,51.02,51.03,51.0,51.02,8783.0,40.0117,40.0195,39.996,40.0117,8783.0
2016-10-27 14:55:00,51.03,51.03,50.97,51.0,22934.0,40.0195,40.0195,39.9725,39.996,22934.0
2016-10-27 15:00:00,51.0,51.09,50.99,51.08,15750.0,39.996,40.0666,39.9882,40.0587,15750.0
2016-10-27 15:05:00,51.08,51.1,51.05,51.08,11204.0,40.0587,40.0744,40.0352,40.0587,11204.0
2016-10-27 15:10:00,51.08,51.12,51.04,51.04,68762.0,40.0587,40.0901,40.0274,40.0274,68762.0
2016-10-27 15:15:00,51.05,51.06,51.03,51.04,9321.0,40.0352,40.0431,40.0195,40.0274,9321.0
2016-10-27 15:20:00,51.04,51.08,51.04,51.08,9914.0,40.0274,40.0587,40.0274,40.0587,9914.0
2016-10-27 15:25:00,51.07,51.11,51.06,51.1,19823.0,40.0509,40.0823,40.0431,40.0744,19823.0
2016-10-27 15:30:00,51.09,51.14,51.08,51.12,36274.0,40.0666,40.1058,40.0587,40.0901,36274.0
2016-10-27 15:35:00,51.12,51.15,51.11,51.11,48265.0,40.0901,40.1136,40.0823,40.0823,48265.0
2016-10-27 15:40:00,51.12,51.18,51.08,51.08,45718.0,40.0901,40.1372,40.0587,40.0587,45718.0
2016-10-27 15:45:00,51.08,51.09,51.04,51.08,58857.0,40.0587,40.0666,40.0274,40.0587,58857.0
2016-10-27 15:50:00,51.08,51.09,51.03,51.05,73739.0,40.0587,40.0666,40.0195,40.0352,73739.0
2016-10-27 15:55:00,51.05,51.07,50.99,51.0,201059.0,40.0352,40.0509,39.9882,39.996,201059.0
2016-10-28 09:30:00,51.23,51.42,51.08,51.24,40428.0,40.1764,40.3254,40.0587,40.1842,40428.0
2016-10-28 09:35:00,51.22,51.44,51.22,51.42,29479.0,40.1685,40.3411,40.1685,40.3254,29479.0
2016-10-28 09:40:00,51.38,51.41,51.25,51.32,29286.0,40.294,40.3175,40.1921,40.247,29286.0
2016-10-28 09:45:00,51.32,51.38,51.29,51.33,19136.0,40.247,40.294,40.2234,40.2548,19136.0
2016-10-28 09:50:00,51.32,51.38,51.28,51.31,22575.0,40.247,40.294,40.2156,40.2391,22575.0
2016-10-28 09:55:00,51.32,51.36,51.23,51.27,43334.0,40.247,40.2783,40.1764,40.2077,43334.0
2016-10-28 10:00:00,51.29,51.32,51.25,51.3,33213.0,40.2234,40.247,40.1921,40.2313,33213.0
2016-10-28 10:05:00,51.31,51.34,51.23,51.24,28956.0,40.2391,40.2626,40.1764,40.1842,28956.0
2016-10-28 10:10:00,51.24,51.28,51.18,51.28,94239.0,40.1842,40.2156,40.1372,40.2156,94239.0
2016-10-28 10:15:00,51.25,51.35,51.24,51.29,14174.0,40.1921,40.2705,40.1842,40.2234,14174.0
2016-10-28 10:20:00,51.29,51.37,51.28,51.33,16553.0,40.2234,40.2862,40.2156,40.2548,16553.0
2016-10-28 10:25:00,51.32,51.33,51.19,51.21,18088.0,40.247,40.2548,40.145,40.1607,18088.0
2016-10-28 10:30:00,51.2,51.24,51.18,51.21,15101.0,40.1529,40.1842,40.1372,40.1607,15101.0
2016-10-28 10:35:00,51.21,51.27,51.2,51.26,18900.0,40.1607,40.2077,40.1529,40.1999,18900.0
2016-10-28 10:40:00,51.26,51.31,51.24,51.25,33376.0,40.1999,40.2391,40.1842,40.1921,33376.0
2016-10-28 10:45:00,51.24,51.31,51.24,51.28,22802.0,40.1842,40.2391,40.1842,40.2156,22802.0
2016-10-28 10:50:00,51.29,51.29,51.22,51.24,11240.0,40.2234,40.2234,40.1685,40.1842,11240.0
2016-10-28 10:55:00,51.25,51.31,51.24,51.29,24285.0,40.1921,40.2391,40.1842,40.2234,24285.0
2016-10-28 11:00:00,51.3,51.37,51.29,51.34,19713.0,40.2313,40.2862,40.2234,40.2626,19713.0
2016-10-28 11:05:00,51.35,51.4,51.32,51.36,13364.0,40.2705,40.3097,40.247,40.2783,13364.0
2016-10-28 11:10:00,51.34,51.35,51.24,51.25,9897.0,40.2626,40.2705,40.1842,40.1921,9897.0
2016-10-28 11:15:00,51.26,51.31,51.25,51.28,17076.0,40.1999,40.2391,40.1921,40.2156,17076.0
2016-10-28 11:20:00,51.28,51.31,51.27,51.3,11746.0,40.2156,40.2391,40.2077,40.2313,11746.0
2016-10-28 11:25:00,51.3,51.31,51.27,51.3,20491.0,40.2313,40.2391,40.2077,40.2313,20491.0
2016-10-28 11:30:00,51.29,51.31,51.28,51.3,23025.0,40.2234,40.2391,40.2156,40.2313,23025.0
2016-10-28 11:35:00,51.29,51.3,51.26,51.3,13146.0,40.2234,40.2313,40.1999,40.2313,13146.0
2016-10-28 11:40:00,51.29,51.33,51.27,51.32,12654.0,40.2234,40.2548,40.2077,40.247,12654.0
2016-10-28 11:45:00,51.33,51.35,51.26,51.31,35771.0,40.2548,40.2705,40.1999,40.2391,35771.0
2016-10-28 11:50:00,51.3,51.33,51.28,51.29,11528.0,40.2313,40.2548,40.2156,40.2234,11528.0
2016-10-28 11:55:00,51.29,51.32,51.28,51.31,9189.0,40.2234,40.247,40.2156,40.2391,9189.0
2016-10-28 12:00:00,51.32,51.33,51.29,51.32,15612.0,40.247,40.2548,40.2234,40.247,15612.0
2016-10-28 12:05:00,51.32,51.35,51.3,51.33,20568.0,40.247,40.2705,40.2313,40.2548,20568.0
2016-10-28 12:10:00,51.33,51.38,51.33,51.37,27406.0,40.2548,40.294,40.2548,40.2862,27406.0
2016-10-28 12:15:00,51.37,51.44,51.37,51.44,11299.0,40.2862,40.3411,40.2862,40.3411,11299.0
2016-10-28 12:20:00,51.44,51.5,51.43,51.43,39243.0,40.3411,40.3881,40.3332,40.3332,39243.0
2016-10-28 12:25:00,51.43,51.43,51.38,51.4,12137.0,40.3332,40.3332,40.294,40.3097,12137.0
2016-10-28 12:30:00,51.39,51.4,51.36,51.38,7852.0,40.3019,40.3097,40.2783,40.294,7852.0
2016-10-28 12:35:00,51.36,51.36,51.3,51.34,8803.0,40.2783,40.2783,40.2313,40.2626,8803.0
2016-10-28 12:40:00,51.34,51.36,51.31,51.32,13294.0,40.2626,40.2783,40.2391,40.247,13294.0
2016-10-28 12:45:00,51.33,51.41,51.33,51.37,13213.0,40.2548,40.3175,40.2548,40.2862,13213.0
2016-10-28 12:50:00,51.36,51.38,51.36,51.38,6701.0,40.2783,40.294,40.2783,40.294,6701.0
2016-10-28 12:55:00,51.39,51.39,51.34,51.35,10942.0,40.3019,40.3019,40.2626,40.2705,10942.0
2016-10-28 13:00:00,51.36,51.37,51.1,51.11,18802.0,40.2783,40.2862,40.0744,40.0823,18802.0
2016-10-28 13:05:00,51.11,51.13,50.99,50.99,29850.0,40.0823,40.098,39.9882,39.9882,29850.0
2016-10-28 13:10:00,50.99,51.07,50.89,51.07,24747.0,39.9882,40.0509,39.9097,40.0509,24747.0
2016-10-28 13:15:00,51.07,51.07,50.99,51.02,20732.0,40.0509,40.0509,39.9882,40.0117,20732.0
2016-10-28 13:20:00,51.04,51.11,51.02,51.02,8947.0,40.0274,40.0823,40.0117,40.0117,8947.0
2016-10-28 13:25:00,51.01,51.02,50.98,51.0,6005.0,40.0038,40.0117,39.9803,39.996,6005.0
2016-10-28 13:30:00,50.98,50.98,50.85,50.91,16634.0,39.9803,39.9803,39.8784,39.9254,16634.0
2016-10-28 13:35:00,50.9,50.91,50.77,50.85,19522.0,39.9176,39.9254,39.8156,39.8784,19522.0
2016-10-28 13:40:00,50.85,50.9,50.81,50.86,16895.0,39.8784,39.9176,39.847,39.8862,16895.0
2016-10-28 13:45:00,50.85,50.91,50.82,50.91,23821.0,39.8784,39.9254,39.8548,39.9254,23821.0
2016-10-28 13:50:00,50.9,51.04,50.86,50.95,43414.0,39.9176,40.0274,39.8862,39.9568,43414.0
2016-10-28 13:55:00,50.94,50.94,50.85,50.86,8584.0,39.949,39.949,39.8784,39.8862,8584.0
2016-10-28 14:00:00,50.87,50.98,50.87,50.94,10294.0,39.8941,39.9803,39.8941,39.949,10294.0
2016-10-28 14:05:00,50.94,51.0,50.9,50.97,16440.0,39.949,39.996,39.9176,39.9725,16440.0
2016-10-28 14:10:00,50.98,51.09,50.96,51.05,33978.0,39.9803,40.0666,39.9646,40.0352,33978.0
2016-10-28 14:15:00,51.05,51.1,50.98,50.98,74826.0,40.0352,40.0744,39.9803,39.9803,74826.0
2016-10-28 14:20:00,50.99,51.13,50.98,51.12,25264.0,39.9882,40.098,39.9803,40.0901,25264.0
2016-10-28 14:25:00,51.11,51.12,51.04,51.07,19251.0,40.0823,40.0901,40.0274,40.0509,19251.0
2016-10-28 14:30:00,51.07,51.21,51.05,51.18,14438.0,40.0509,40.1607,40.0352,40.1372,14438.0
2016-10-28 14:35:00,51.17,51.17,51.1,51.1,10709.0,40.1293,40.1293,40.0744,40.0744,10709.0
2016-10-28 14:40:00,51.1,51.1,51.02,51.05,12478.0,40.0744,40.0744,40.0117,40.0352,12478.0
2016-10-28 14:45:00,51.05,51.09,51.04,51.09,7957.0,40.0352,40.0666,40.0274,40.0666,7957.0
2016-10-28 14:50:00,51.09,51.11,51.03,51.06,28831.0,40.0666,40.0823,40.0195,40.0431,28831.0
2016-10-28 14:55:00,51.06,51.21,51.06,51.19,17562.0,40.0431,40.1607,40.0431,40.145,17562.0
2016-10-28 15:00:00,51.18,51.21,51.13,51.14,16902.0,40.1372,40.1607,40.098,40.1058,16902.0
2016-10-28 15:05:00,51.14,51.16,51.08,51.09,14854.0,40.1058,40.1215,40.0587,40.0666,14854.0
2016-10-28 15:10:00,51.09,51.12,51.04,51.11,20730.0,40.0666,40.0901,40.0274,40.0823,20730.0
2016-10-28 15:15:00,51.1,51.13,51.07,51.13,16528.0,40.0744,40.098,40.0509,40.098,16528.0
2016-10-28 15:20:00,51.14,51.18,51.12,51.15,21650.0,40.1058,40.1372,40.0901,40.1136,21650.0
2016-10-28 15:25:00,51.16,51.29,51.15,51.22,28554.0,40.1215,40.2234,40.1136,40.1685,28554.0
2016-10-28 15:30:00,51.22,51.22,51.13,51.16,27954.0,40.1685,40.1685,40.098,40.1215,27954.0
2016-10-28 15:35:00,51.15,51.17,51.05,51.07,34125.0,40.1136,40.1293,40.0352,40.0509,34125.0
2016-10-28 15:40:00,51.06,51.1,51.01,51.08,61738.0,40.0431,40.0744,40.0038,40.0587,61738.0
2016-10-28 15:45:00,51.08,51.14,51.04,51.11,57632.0,40.0587,40.1058,40.0274,40.0823,57632.0
2016-10-28 15:50:00,51.11,51.12,51.05,51.05,68191.0,40.0823,40.0901,40.0352,40.0352,68191.0
2016-10-28 15:55:00,51.05,51.14,51.04,51.08,105925.0,40.0352,40.1058,40.0274,40.0587,105925.0
2016-10-31 09:30:00,51.44,51.52,51.21,51.21,31052.0,40.3411,40.4038,40.1607,40.1607,31052.0
2016-10-31 09:35:00,51.19,51.44,51.18,51.36,19359.0,40.145,40.3411,40.1372,40.2783,19359.0
2016-10-31 09:40:00,51.35,51.58,51.33,51.54,8927.0,40.2705,40.4509,40.2548,40.4195,8927.0
2016-10-31 09:45:00,51.56,51.68,51.49,51.57,18982.0,40.4352,40.5293,40.3803,40.443,18982.0
2016-10-31 09:50:00,51.61,51.67,51.55,51.61,15769.0,40.4744,40.5214,40.4273,40.4744,15769.0
2016-10-31 09:55:00,51.59,51.72,51.59,51.7,10073.0,40.4587,40.5607,40.4587,40.545,10073.0
2016-10-31 10:00:00,51.71,51.82,51.7,51.8,15927.0,40.5528,40.6391,40.545,40.6234,15927.0
2016-10-31 10:05:00,51.8,51.9,51.76,51.87,26534.0,40.6234,40.7018,40.592,40.6783,26534.0
2016-10-31 10:10:00,51.87,52.05,51.86,52.05,23794.0,40.6783,40.8195,40.6704,40.8195,23794.0
2016-10-31 10:15:00,52.04,52.1,51.95,52.0,13813.0,40.8116,40.8587,40.741,40.7802,13813.0
2016-10-31 10:20:00,52.0,52.1,51.97,52.08,15657.0,40.7802,40.8587,40.7567,40.843,15657.0
2016-10-31 10:25:00,52.08,52.13,52.04,52.12,25256.0,40.843,40.8822,40.8116,40.8743,25256.0
2016-10-31 10:30:00,52.14,52.15,51.93,51.96,24986.0,40.89,40.8979,40.7253,40.7489,24986.0
2016-10-31 10:35:00,51.96,52.01,51.93,51.93,17049.0,40.7489,40.7881,40.7253,40.7253,17049.0
2016-10-31 10:40:00,51.93,51.93,51.87,51.88,36798.0,40.7253,40.7253,40.6783,40.6861,36798.0
2016-10-31 10:45:00,51.89,51.9,51.82,51.85,17126.0,40.694,40.7018,40.6391,40.6626,17126.0
2016-10-31 10:50:00,51.86,51.89,51.82,51.87,29501.0,40.6704,40.694,40.6391,40.6783,29501.0
2016-10-31 10:55:00,51.87,51.88,51.84,51.86,14129.0,40.6783,40.6861,40.6548,40.6704,14129.0
2016-10-31 11:00:00,51.86,51.88,51.83,51.88,73137.0,40.6704,40.6861,40.6469,40.6861,73137.0
2016-10-31 11:05:00,51.87,51.89,51.83,51.85,31592.0,40.6783,40.694,40.6469,40.6626,31592.0
2016-10-31 11:10:00,51.86,51.97,51.86,51.97,21505.0,40.6704,40.7567,40.6704,40.7567,21505.0
2016-10-31 11:15:00,51.97,52.01,51.96,51.97,11309.0,40.7567,40.7881,40.7489,40.7567,11309.0
2016-10-31 11:20:00,51.95,51.96,51.9,51.93,11667.0,40.741,40.7489,40.7018,40.7253,11667.0
2016-10-31 11:25:00,51.92,52.02,51.92,52.02,10405.0,40.7175,40.7959,40.7175,40.7959,10405.0
2016-10-31 11:30:00,52.03,52.11,52.0,52.09,18999.0,40.8038,40.8665,40.7802,40.8508,18999.0
2016-10-31 11:35:00,52.08,52.12,52.06,52.11,11529.0,40.843,40.8743,40.8273,40.8665,11529.0
2016-10-31 11:40:00,52.11,52.21,52.1,52.17,22043.0,40.8665,40.9449,40.8587,40.9136,22043.0
2016-10-31 11:45:00,52.18,52.18,52.09,52.1,37444.0,40.9214,40.9214,40.8508,40.8587,37444.0
2016-10-31 11:50:00,52.09,52.11,52.08,52.1,31841.0,40.8508,40.8665,40.843,40.8587,31841.0
2016-10-31 11:55:00,52.1,52.15,52.09,52.09,48678.0,40.8587,40.8979,40.8508,40.8508,48678.0
2016-10-31 12:00:00,52.1,52.1,52.01,52.08,33667.0,40.8587,40.8587,40.7881,40.843,33667.0
2016-10-31 12:05:00,52.08,52.09,52.05,52.05,50517.0,40.843,40.8508,40.8195,40.8195,50517.0
2016-10-31 12:10:00,52.04,52.05,51.97,51.99,40012.0,40.8116,40.8195,40.7567,40.7724,40012.0
2016-10-31 12:15:00,51.98,51.98,51.87,51.91,60097.0,40.7646,40.7646,40.6783,40.7097,60097.0
2016-10-31 12:20:00,51.91,51.91,51.85,51.88,13981.0,40.7097,40.7097,40.6626,40.6861,13981.0
2016-10-31 12:25:00,51.88,51.92,51.87,51.91,8406.0,40.6861,40.7175,40.6783,40.7097,8406.0
2016-10-31 12:30:00,51.91,52.0,51.91,51.98,8676.0,40.7097,40.7802,40.7097,40.7646,8676.0
2016-10-31 12:35:00,51.98,52.06,51.98,52.06,10980.0,40.7646,40.8273,40.7646,40.8273,10980.0
2016-10-31 12:40:00,52.06,52.08,52.03,52.08,10836.0,40.8273,40.843,40.8038,40.843,10836.0
2016-10-31 12:45:00,52.08,52.09,52.05,52.08,6610.0,40.843,40.8508,40.8195,40.843,6610.0
2016-10-31 12:50:00,52.08,52.1,52.08,52.09,10001.0,40.843,40.8587,40.843,40.8508,10001.0
2016-10-31 12:55:00,52.09,52.15,52.08,52.14,32106.0,40.8508,40.8979,40.843,40.89,32106.0
2016-10-31 13:00:00,52.14,52.15,52.11,52.12,16430.0,40.89,40.8979,40.8665,40.8743,16430.0
2016-10-31 13:05:00,52.1,52.1,52.05,52.08,7734.0,40.8587,40.8587,40.8195,40.843,7734.0
2016-10-31 13:10:00,52.07,52.08,52.04,52.05,8858.0,40.8351,40.843,40.8116,40.8195,8858.0
2016-10-31 13:15:00,52.04,52.06,52.03,52.03,8311.0,40.8116,40.8273,40.8038,40.8038,8311.0
2016-10-31 13:20:00,52.04,52.11,52.03,52.04,12608.0,40.8116,40.8665,40.8038,40.8116,12608.0
2016-10-31 13:25:00,52.04,52.08,52.03,52.08,6315.0,40.8116,40.843,40.8038,40.843,6315.0
2016-10-31 13:30:00,52.07,52.13,52.07,52.13,11579.0,40.8351,40.8822,40.8351,40.8822,11579.0
2016-10-31 13:35:00,52.12,52.13,52.05,52.05,8424.0,40.8743,40.8822,40.8195,40.8195,8424.0
2016-10-31 13:40:00,52.04,52.1,52.03,52.1,7993.0,40.8116,40.8587,40.8038,40.8587,7993.0
2016-10-31 13:45:00,52.09,52.12,52.08,52.12,10906.0,40.8508,40.8743,40.843,40.8743,10906.0
2016-10-31 13:50:00,52.12,52.13,52.08,52.09,8594.0,40.8743,40.8822,40.843,40.8508,8594.0
2016-10-31 13:55:00,52.09,52.1,52.07,52.07,10323.0,40.8508,40.8587,40.8351,40.8351,10323.0
2016-10-31 14:00:00,52.07,52.13,52.07,52.12,8873.0,40.8351,40.8822,40.8351,40.8743,8873.0
2016-10-31 14:05:00,52.13,52.15,52.12,52.14,18224.0,40.8822,40.8979,40.8743,40.89,18224.0
2016-10-31 14:10:00,52.15,52.15,52.13,52.15,18762.0,40.8979,40.8979,40.8822,40.8979,18762.0
2016-10-31 14:15:00,52.15,52.15,52.14,52.15,21505.0,40.8979,40.8979,40.89,40.8979,21505.0
2016-10-31 14:20:00,52.15,52.15,52.14,52.15,13736.0,40.8979,40.8979,40.89,40.8979,13736.0
2016-10-31 14:25:00,52.15,52.15,52.14,52.15,12636.0,40.8979,40.8979,40.89,40.8979,12636.0
2016-10-31 14:30:00,52.15,52.21,52.14,52.21,48277.0,40.8979,40.9449,40.89,40.9449,48277.0
2016-10-31 14:35:00,52.23,52.26,52.22,52.24,9750.0,40.9606,40.9841,40.9528,40.9685,9750.0
2016-10-31 14:40:00,52.24,52.25,52.19,52.2,15705.0,40.9685,40.9763,40.9292,40.9371,15705.0
2016-10-31 14:45:00,52.2,52.21,52.19,52.21,14415.0,40.9371,40.9449,40.9292,40.9449,14415.0
2016-10-31 14:50:00,52.2,52.21,52.18,52.21,13553.0,40.9371,40.9449,40.9214,40.9449,13553.0
2016-10-31 14:55:00,52.21,52.28,52.2,52.28,16612.0,40.9449,40.9998,40.9371,40.9998,16612.0
2016-10-31 15:00:00,52.28,52.32,52.27,52.31,20822.0,40.9998,41.0312,40.992,41.0234,20822.0
2016-10-31 15:05:00,52.3,52.33,52.21,52.22,103869.0,41.0155,41.039,40.9449,40.9528,103869.0
2016-10-31 15:10:00,52.22,52.22,52.17,52.2,22529.0,40.9528,40.9528,40.9136,40.9371,22529.0
2016-10-31 15:15:00,52.19,52.2,52.14,52.16,30109.0,40.9292,40.9371,40.89,40.9057,30109.0
2016-10-31 15:20:00,52.16,52.2,52.16,52.18,24855.0,40.9057,40.9371,40.9057,40.9214,24855.0
2016-10-31 15:25:00,52.18,52.23,52.17,52.2,60936.0,40.9214,40.9606,40.9136,40.9371,60936.0
2016-10-31 15:30:00,52.2,52.24,52.16,52.16,45246.0,40.9371,40.9685,40.9057,40.9057,45246.0
2016-10-31 15:35:00,52.16,52.18,52.14,52.15,58355.0,40.9057,40.9214,40.89,40.8979,58355.0
2016-10-31 15:40:00,52.15,52.16,52.1,52.13,50578.0,40.8979,40.9057,40.8587,40.8822,50578.0
2016-10-31 15:45:00,52.14,52.19,52.13,52.19,112814.0,40.89,40.9292,40.8822,40.9292,112814.0
2016-10-31 15:50:00,52.19,52.19,52.17,52.19,112884.0,40.9292,40.9292,40.9136,40.9292,112884.0
2016-10-31 15:55:00,52.19,52.23,52.16,52.17,262782.0,40.9292,40.9606,40.9057,40.9136,262782.0
2016-11-01 09:30:00,51.96,51.96,51.58,51.94,34165.0,40.7489,40.7489,40.4509,40.7332,34165.0
2016-11-01 09:35:00,51.98,52.01,51.82,51.9,14097.0,40.7646,40.7881,40.6391,40.7018,14097.0
2016-11-01 09:40:00,51.88,51.88,51.68,51.68,19155.0,40.6861,40.6861,40.5293,40.5293,19155.0
2016-11-01 09:45:00,51.63,51.87,51.63,51.85,34635.0,40.4901,40.6783,40.4901,40.6626,34635.0
2016-11-01 09:50:00,51.86,51.95,51.76,51.82,42168.0,40.6704,40.741,40.592,40.6391,42168.0
2016-11-01 09:55:00,51.81,51.87,51.8,51.8,12266.0,40.6312,40.6783,40.6234,40.6234,12266.0
2016-11-01 10:00:00,51.79,51.86,51.57,51.65,30976.0,40.6156,40.6704,40.443,40.5058,30976.0
2016-11-01 10:05:00,51.66,51.66,51.47,51.47,14821.0,40.5136,40.5136,40.3646,40.3646,14821.0
2016-11-01 10:10:00,51.48,51.57,51.42,51.42,20221.0,40.3724,40.443,40.3254,40.3254,20221.0
2016-11-01 10:15:00,51.41,51.46,51.38,51.45,6337.0,40.3175,40.3568,40.294,40.3489,6337.0
2016-11-01 10:20:00,51.44,51.44,51.36,51.39,15942.0,40.3411,40.3411,40.2783,40.3019,15942.0
2016-11-01 10:25:00,51.4,51.45,51.38,51.42,26960.0,40.3097,40.3489,40.294,40.3254,26960.0
2016-11-01 10:30:00,51.42,51.44,51.29,51.3,16181.0,40.3254,40.3411,40.2234,40.2313,16181.0
2016-11-01 10:35:00,51.28,51.3,51.19,51.24,36327.0,40.2156,40.2313,40.145,40.1842,36327.0
2016-11-01 10:40:00,51.26,51.26,51.16,51.19,12794.0,40.1999,40.1999,40.1215,40.145,12794.0
2016-11-01 10:45:00,51.18,51.27,51.15,51.27,9256.0,40.1372,40.2077,40.1136,40.2077,9256.0
2016-11-01 10:50:00,51.27,51.34,51.27,51.32,3732.0,40.2077,40.2626,40.2077,40.247,3732.0
2016-11-01 10:55:00,51.32,51.34,51.26,51.27,8474.0,40.247,40.2626,40.1999,40.2077,8474.0
2016-11-01 11:00:00,51.28,51.36,51.28,51.32,5290.0,40.2156,40.2783,40.2156,40.247,5290.0
2016-11-01 11:05:00,51.33,51.35,51.28,51.28,5228.0,40.2548,40.2705,40.2156,40.2156,5228.0
2016-11-01 11:10:00,51.28,51.28,51.21,51.21,6898.0,40.2156,40.2156,40.1607,40.1607,6898.0
2016-11-01 11:15:00,51.21,51.26,51.17,51.18,15747.0,40.1607,40.1999,40.1293,40.1372,15747.0
2016-11-01 11:20:00,51.19,51.19,51.1,51.11,13077.0,40.145,40.145,40.0744,40.0823,13077.0
2016-11-01 11:25:00,51.11,51.15,51.08,51.14,28173.0,40.0823,40.1136,40.0587,40.1058,28173.0
2016-11-01 11:30:00,51.13,51.16,51.11,51.15,17085.0,40.098,40.1215,40.0823,40.1136,17085.0
2016-11-01 11:35:00,51.15,51.21,51.13,51.2,14370.0,40.1136,40.1607,40.098,40.1529,14370.0
2016-11-01 11:40:00,51.2,51.28,51.19,51.27,15424.0,40.1529,40.2156,40.145,40.2077,15424.0
2016-11-01 11:45:00,51.26,51.27,51.18,51.22,12997.0,40.1999,40.2077,40.1372,40.1685,12997.0
2016-11-01 11:50:00,51.21,51.21,51.11,51.11,34775.0,40.1607,40.1607,40.0823,40.0823,34775.0
2016-11-01 11:55:00,51.11,51.18,51.1,51.17,31641.0,40.0823,40.1372,40.0744,40.1293,31641.0
2016-11-01 12:00:00,51.17,51.19,51.09,51.1,16028.0,40.1293,40.145,40.0666,40.0744,16028.0
2016-11-01 12:05:00,51.11,51.13,51.03,51.03,17660.0,40.0823,40.098,40.0195,40.0195,17660.0
2016-11-01 12:10:00,51.04,51.04,51.0,51.01,19080.0,40.0274,40.0274,39.996,40.0038,19080.0
2016-11-01 12:15:00,51.0,51.01,50.96,50.99,13678.0,39.996,40.0038,39.9646,39.9882,13678.0
2016-11-01 12:20:00,50.98,50.99,50.92,50.94,6964.0,39.9803,39.9882,39.9333,39.949,6964.0
2016-11-01 12:25:00,50.94,51.03,50.93,51.01,8659.0,39.949,40.0195,39.9411,40.0038,8659.0
2016-11-01 12:30:00,51.0,51.01,50.89,50.91,20625.0,39.996,40.0038,39.9097,39.9254,20625.0
2016-11-01 12:35:00,50.9,50.92,50.81,50.82,11135.0,39.9176,39.9333,39.847,39.8548,11135.0
2016-11-01 12:40:00,50.82,50.84,50.78,50.81,12602.0,39.8548,39.8705,39.8235,39.847,12602.0
2016-11-01 12:45:00,50.82,50.83,50.7,50.7,14344.0,39.8548,39.8627,39.7607,39.7607,14344.0
2016-11-01 12:50:00,50.7,50.75,50.7,50.72,11600.0,39.7607,39.7999,39.7607,39.7764,11600.0
2016-11-01 12:55:00,50.72,50.77,50.71,50.76,20840.0,39.7764,39.8156,39.7686,39.8078,20840.0
2016-11-01 13:00:00,50.76,50.77,50.72,50.73,21126.0,39.8078,39.8156,39.7764,39.7843,21126.0
2016-11-01 13:05:00,50.73,50.75,50.72,50.74,24929.0,39.7843,39.7999,39.7764,39.7921,24929.0
2016-11-01 13:10:00,50.73,50.8,50.73,50.8,24293.0,39.7843,39.8392,39.7843,39.8392,24293.0
2016-11-01 13:15:00,50.8,50.81,50.68,50.77,129525.0,39.8392,39.847,39.7451,39.8156,129525.0
2016-11-01 13:20:00,50.77,50.79,50.71,50.72,36269.0,39.8156,39.8313,39.7686,39.7764,36269.0
2016-11-01 13:25:00,50.72,50.79,50.71,50.73,37901.0,39.7764,39.8313,39.7686,39.7843,37901.0
2016-11-01 13:30:00,50.73,50.76,50.63,50.66,17115.0,39.7843,39.8078,39.7058,39.7294,17115.0
2016-11-01 13:35:00,50.66,50.69,50.64,50.66,16655.0,39.7294,39.7529,39.7137,39.7294,16655.0
2016-11-01 13:40:00,50.66,50.7,50.59,50.6,22180.0,39.7294,39.7607,39.6745,39.6823,22180.0
2016-11-01 13:45:00,50.61,50.69,50.58,50.68,19535.0,39.6902,39.7529,39.6666,39.7451,19535.0
2016-11-01 13:50:00,50.68,50.72,50.67,50.71,13868.0,39.7451,39.7764,39.7372,39.7686,13868.0
2016-11-01 13:55:00,50.71,50.73,50.66,50.69,16276.0,39.7686,39.7843,39.7294,39.7529,16276.0
2016-11-01 14:00:00,50.69,50.78,50.67,50.77,13010.0,39.7529,39.8235,39.7372,39.8156,13010.0
2016-11-01 14:05:00,50.77,50.81,50.73,50.8,23605.0,39.8156,39.847,39.7843,39.8392,23605.0
2016-11-01 14:10:00,50.81,50.92,50.8,50.86,19349.0,39.847,39.9333,39.8392,39.8862,19349.0
2016-11-01 14:15:00,50.86,50.87,50.74,50.86,26243.0,39.8862,39.8941,39.7921,39.8862,26243.0
2016-11-01 14:20:00,50.86,50.93,50.85,50.93,18062.0,39.8862,39.9411,39.8784,39.9411,18062.0
2016-11-01 14:25:00,50.92,51.11,50.92,51.06,25258.0,39.9333,40.0823,39.9333,40.0431,25258.0
2016-11-01 14:30:00,51.08,51.09,51.03,51.04,29443.0,40.0587,40.0666,40.0195,40.0274,29443.0
2016-11-01 14:35:00,51.02,51.05,50.98,50.99,14086.0,40.0117,40.0352,39.9803,39.9882,14086.0
2016-11-01 14:40:00,50.99,51.03,50.92,51.02,20523.0,39.9882,40.0195,39.9333,40.0117,20523.0
2016-11-01 14:45:00,51.01,51.06,50.94,50.96,47188.0,40.0038,40.0431,39.949,39.9646,47188.0
2016-11-01 14:50:00,50.96,50.96,50.89,50.91,11820.0,39.9646,39.9646,39.9097,39.9254,11820.0
2016-11-01 14:55:00,50.92,50.92,50.78,50.8,15690.0,39.9333,39.9333,39.8235,39.8392,15690.0
2016-11-01 15:00:00,50.8,50.83,50.74,50.8,25175.0,39.8392,39.8627,39.7921,39.8392,25175.0
2016-11-01 15:05:00,50.8,50.85,50.77,50.82,35207.0,39.8392,39.8784,39.8156,39.8548,35207.0
2016-11-01 15:10:00,50.82,50.82,50.76,50.76,21147.0,39.8548,39.8548,39.8078,39.8078,21147.0
2016-11-01 15:15:00,50.76,50.83,50.73,50.81,36414.0,39.8078,39.8627,39.7843,39.847,36414.0
2016-11-01 15:20:00,50.81,50.81,50.71,50.74,19894.0,39.847,39.847,39.7686,39.7921,19894.0
2016-11-01 15:25:00,50.74,50.77,50.67,50.77,23804.0,39.7921,39.8156,39.7372,39.8156,23804.0
2016-11-01 15:30:00,50.77,50.79,50.71,50.73,43553.0,39.8156,39.8313,39.7686,39.7843,43553.0
2016-11-01 15:35:00,50.73,50.74,50.62,50.73,42339.0,39.7843,39.7921,39.698,39.7843,42339.0
2016-11-01 15:40:00,50.72,50.75,50.64,50.66,46423.0,39.7764,39.7999,39.7137,39.7294,46423.0
2016-11-01 15:45:00,50.67,50.8,50.67,50.7,58210.0,39.7372,39.8392,39.7372,39.7607,58210.0
2016-11-01 15:50:00,50.7,50.73,50.66,50.72,120898.0,39.7607,39.7843,39.7294,39.7764,120898.0
2016-11-01 15:55:00,50.72,50.81,50.71,50.78,265931.0,39.7764,39.847,39.7686,39.8235,265931.0
2016-11-02 09:30:00,50.94,50.94,50.55,50.64,25101.0,39.949,39.949,39.6431,39.7137,25101.0
2016-11-02 09:35:00,50.68,50.91,50.67,50.82,7121.0,39.7451,39.9254,39.7372,39.8548,7121.0
2016-11-02 09:40:00,50.83,50.86,50.61,50.68,16478.0,39.8627,39.8862,39.6902,39.7451,16478.0
2016-11-02 09:45:00,50.7,50.8,50.6,50.8,11052.0,39.7607,39.8392,39.6823,39.8392,11052.0
2016-11-02 09:50:00,50.8,50.89,50.79,50.81,6283.0,39.8392,39.9097,39.8313,39.847,6283.0
2016-11-02 09:55:00,50.79,50.85,50.78,50.84,13838.0,39.8313,39.8784,39.8235,39.8705,13838.0
2016-11-02 10:00:00,50.84,50.86,50.78,50.8,10221.0,39.8705,39.8862,39.8235,39.8392,10221.0
2016-11-02 10:05:00,50.79,50.83,50.74,50.79,16344.0,39.8313,39.8627,39.7921,39.8313,16344.0
2016-11-02 10:10:00,50.8,50.82,50.77,50.8,9544.0,39.8392,39.8548,39.8156,39.8392,9544.0
2016-11-02 10:15:00,50.81,50.86,50.71,50.72,18153.0,39.847,39.8862,39.7686,39.7764,18153.0
2016-11-02 10:20:00,50.72,50.73,50.52,50.52,11179.0,39.7764,39.7843,39.6196,39.6196,11179.0
2016-11-02 10:25:00,50.52,50.52,50.45,50.48,11729.0,39.6196,39.6196,39.5647,39.5882,11729.0
2016-11-02 10:30:00,50.47,50.51,50.4,50.43,30784.0,39.5804,39.6117,39.5255,39.549,30784.0
2016-11-02 10:35:00,50.43,50.44,50.35,50.41,31781.0,39.549,39.5568,39.4863,39.5333,31781.0
2016-11-02 10:40:00,50.41,50.42,50.34,50.35,21807.0,39.5333,39.5411,39.4784,39.4863,21807.0
2016-11-02 10:45:00,50.35,50.44,50.33,50.42,23986.0,39.4863,39.5568,39.4706,39.5411,23986.0
2016-11-02 10:50:00,50.41,50.42,50.36,50.38,25113.0,39.5333,39.5411,39.4941,39.5098,25113.0
2016-11-02 10:55:00,50.39,50.41,50.36,50.39,44408.0,39.5176,39.5333,39.4941,39.5176,44408.0
2016-11-02 11:00:00,50.4,50.5,50.38,50.49,26131.0,39.5255,39.6039,39.5098,39.596,26131.0
2016-11-02 11:05:00,50.48,50.52,50.46,50.48,9059.0,39.5882,39.6196,39.5725,39.5882,9059.0
2016-11-02 11:10:00,50.49,50.55,50.49,50.5,10714.0,39.596,39.6431,39.596,39.6039,10714.0
2016-11-02 11:15:00,50.5,50.5,50.42,50.45,14509.0,39.6039,39.6039,39.5411,39.5647,14509.0
2016-11-02 11:20:00,50.45,50.46,50.3,50.3,22881.0,39.5647,39.5725,39.447,39.447,22881.0
2016-11-02 11:25:00,50.3,50.31,50.15,50.17,35706.0,39.447,39.4549,39.3294,39.3451,35706.0
2016-11-02 11:30:00,50.16,50.34,50.16,50.29,28697.0,39.3372,39.4784,39.3372,39.4392,28697.0
2016-11-02 11:35:00,50.29,50.29,50.2,50.25,12825.0,39.4392,39.4392,39.3686,39.4078,12825.0
2016-11-02 11:40:00,50.25,50.39,50.25,50.36,30105.0,39.4078,39.5176,39.4078,39.4941,30105.0
2016-11-02 11:45:00,50.36,50.4,50.34,50.37,24702.0,39.4941,39.5255,39.4784,39.5019,24702.0
2016-11-02 11:50:00,50.37,50.39,50.31,50.34,37090.0,39.5019,39.5176,39.4549,39.4784,37090.0
2016-11-02 11:55:00,50.34,50.38,50.33,50.35,23741.0,39.4784,39.5098,39.4706,39.4863,23741.0
2016-11-02 12:00:00,50.35,50.37,50.34,50.34,20004.0,39.4863,39.5019,39.4784,39.4784,20004.0
2016-11-02 12:05:00,50.36,50.38,50.32,50.38,29461.0,39.4941,39.5098,39.4627,39.5098,29461.0
2016-11-02 12:10:00,50.39,50.49,50.39,50.44,19702.0,39.5176,39.596,39.5176,39.5568,19702.0
2016-11-02 12:15:00,50.44,50.47,50.42,50.42,13810.0,39.5568,39.5804,39.5411,39.5411,13810.0
2016-11-02 12:20:00,50.42,50.44,50.39,50.43,11505.0,39.5411,39.5568,39.5176,39.549,11505.0
2016-11-02 12:25:00,50.43,50.47,50.39,50.42,19119.0,39.549,39.5804,39.5176,39.5411,19119.0
2016-11-02 12:30:00,50.42,50.42,50.38,50.38,7069.0,39.5411,39.5411,39.5098,39.5098,7069.0
2016-11-02 12:35:00,50.38,50.38,50.3,50.33,13223.0,39.5098,39.5098,39.447,39.4706,13223.0
2016-11-02 12:40:00,50.33,50.42,50.33,50.41,18873.0,39.4706,39.5411,39.4706,39.5333,18873.0
2016-11-02 12:45:00,50.41,50.41,50.38,50.38,14569.0,39.5333,39.5333,39.5098,39.5098,14569.0
2016-11-02 12:50:00,50.39,50.41,50.34,50.37,12587.0,39.5176,39.5333,39.4784,39.5019,12587.0
2016-11-02 12:55:00,50.38,50.4,50.33,50.4,8524.0,39.5098,39.5255,39.4706,39.5255,8524.0
2016-11-02 13:00:00,50.4,50.41,50.33,50.36,22293.0,39.5255,39.5333,39.4706,39.4941,22293.0
2016-11-02 13:05:00,50.36,50.41,50.35,50.39,15804.0,39.4941,39.5333,39.4863,39.5176,15804.0
2016-11-02 13:10:00,50.4,50.4,50.23,50.26,18554.0,39.5255,39.5255,39.3921,39.4157,18554.0
2016-11-02 13:15:00,50.26,50.26,50.22,50.24,6664.0,39.4157,39.4157,39.3843,39.4,6664.0
2016-11-02 13:20:00,50.25,50.29,50.25,50.26,7531.0,39.4078,39.4392,39.4078,39.4157,7531.0
2016-11-02 13:25:00,50.24,50.3,50.23,50.27,9749.0,39.4,39.447,39.3921,39.4235,9749.0
2016-11-02 13:30:00,50.26,50.27,50.23,50.25,8805.0,39.4157,39.4235,39.3921,39.4078,8805.0
2016-11-02 13:35:00,50.26,50.28,50.21,50.27,19847.0,39.4157,39.4314,39.3765,39.4235,19847.0
2016-11-02 13:40:00,50.27,50.29,50.25,50.25,12374.0,39.4235,39.4392,39.4078,39.4078,12374.0
2016-11-02 13:45:00,50.26,50.27,50.22,50.24,9128.0,39.4157,39.4235,39.3843,39.4,9128.0
2016-11-02 13:50:00,50.25,50.27,50.18,50.18,24856.0,39.4078,39.4235,39.3529,39.3529,24856.0
2016-11-02 13:55:00,50.18,50.27,50.18,50.27,16452.0,39.3529,39.4235,39.3529,39.4235,16452.0
2016-11-02 14:00:00,50.27,50.28,50.16,50.21,16993.0,39.4235,39.4314,39.3372,39.3765,16993.0
2016-11-02 14:05:00,50.19,50.22,50.09,50.16,20494.0,39.3608,39.3843,39.2824,39.3372,20494.0
2016-11-02 14:10:00,50.16,50.28,50.16,50.19,51496.0,39.3372,39.4314,39.3372,39.3608,51496.0
2016-11-02 14:15:00,50.18,50.21,50.13,50.13,26750.0,39.3529,39.3765,39.3137,39.3137,26750.0
2016-11-02 14:20:00,50.13,50.18,50.12,50.14,19838.0,39.3137,39.3529,39.3059,39.3216,19838.0
2016-11-02 14:25:00,50.14,50.16,50.08,50.13,20095.0,39.3216,39.3372,39.2745,39.3137,20095.0
2016-11-02 14:30:00,50.13,50.17,50.1,50.15,11397.0,39.3137,39.3451,39.2902,39.3294,11397.0
2016-11-02 14:35:00,50.16,50.22,50.11,50.12,24614.0,39.3372,39.3843,39.298,39.3059,24614.0
2016-11-02 14:40:00,50.12,50.19,50.12,50.18,12445.0,39.3059,39.3608,39.3059,39.3529,12445.0
2016-11-02 14:45:00,50.17,50.17,50.04,50.04,18045.0,39.3451,39.3451,39.2431,39.2431,18045.0
2016-11-02 14:50:00,50.04,50.11,50.02,50.04,17365.0,39.2431,39.298,39.2275,39.2431,17365.0
2016-11-02 14:55:00,50.05,50.13,50.03,50.03,13713.0,39.251,39.3137,39.2353,39.2353,13713.0
2016-11-02 15:00:00,50.04,50.17,50.03,50.17,26284.0,39.2431,39.3451,39.2353,39.3451,26284.0
2016-11-02 15:05:00,50.18,50.19,50.11,50.19,19212.0,39.3529,39.3608,39.298,39.3608,19212.0
2016-11-02 15:10:00,50.18,50.19,50.12,50.17,15389.0,39.3529,39.3608,39.3059,39.3451,15389.0
2016-11-02 15:15:00,50.17,50.18,50.1,50.1,14593.0,39.3451,39.3529,39.2902,39.2902,14593.0
2016-11-02 15:20:00,50.1,50.13,50.05,50.13,19528.0,39.2902,39.3137,39.251,39.3137,19528.0
2016-11-02 15:25:00,50.12,50.14,50.09,50.12,17585.0,39.3059,39.3216,39.2824,39.3059,17585.0
2016-11-02 15:30:00,50.12,50.16,50.07,50.1,35926.0,39.3059,39.3372,39.2667,39.2902,35926.0
2016-11-02 15:35:00,50.1,50.13,50.04,50.06,33920.0,39.2902,39.3137,39.2431,39.2588,33920.0
2016-11-02 15:40:00,50.05,50.09,50.02,50.07,41640.0,39.251,39.2824,39.2275,39.2667,41640.0
2016-11-02 15:45:00,50.07,50.09,49.99,50.05,53292.0,39.2667,39.2824,39.2039,39.251,53292.0
2016-11-02 15:50:00,50.04,50.07,49.94,49.96,52965.0,39.2431,39.2667,39.1647,39.1804,52965.0
2016-11-02 15:55:00,49.95,49.95,49.84,49.85,211223.0,39.1726,39.1726,39.0863,39.0941,211223.0
2016-11-03 09:30:00,49.87,49.99,49.63,49.67,29572.0,39.1098,39.2039,38.9216,38.953,29572.0
2016-11-03 09:35:00,49.71,49.8,49.69,49.78,10859.0,38.9843,39.0549,38.9687,39.0392,10859.0
2016-11-03 09:40:00,49.78,49.92,49.77,49.86,29896.0,39.0392,39.149,39.0314,39.102,29896.0
2016-11-03 09:45:00,49.84,49.9,49.77,49.81,19078.0,39.0863,39.1333,39.0314,39.0628,19078.0
2016-11-03 09:50:00,49.82,49.86,49.74,49.82,34457.0,39.0706,39.102,39.0079,39.0706,34457.0
2016-11-03 09:55:00,49.81,49.82,49.69,49.69,14299.0,39.0628,39.0706,38.9687,38.9687,14299.0
2016-11-03 10:00:00,49.7,49.86,49.67,49.85,36375.0,38.9765,39.102,38.953,39.0941,36375.0
2016-11-03 10:05:00,49.85,50.01,49.84,49.99,73681.0,39.0941,39.2196,39.0863,39.2039,73681.0
2016-11-03 10:10:00,49.98,50.02,49.98,50.02,16472.0,39.1961,39.2275,39.1961,39.2275,16472.0
2016-11-03 10:15:00,50.02,50.02,49.86,49.92,23643.0,39.2275,39.2275,39.102,39.149,23643.0
2016-11-03 10:20:00,49.93,49.94,49.84,49.87,18292.0,39.1569,39.1647,39.0863,39.1098,18292.0
2016-11-03 10:25:00,49.87,49.87,49.76,49.76,28115.0,39.1098,39.1098,39.0236,39.0236,28115.0
2016-11-03 10:30:00,49.76,49.88,49.74,49.88,27581.0,39.0236,39.1177,39.0079,39.1177,27581.0
2016-11-03 10:35:00,49.87,49.89,49.74,49.79,20220.0,39.1098,39.1255,39.0079,39.0471,20220.0
2016-11-03 10:40:00,49.79,49.88,49.77,49.84,40144.0,39.0471,39.1177,39.0314,39.0863,40144.0
2016-11-03 10:45:00,49.83,49.86,49.73,49.74,24168.0,39.0785,39.102,39.0,39.0079,24168.0
2016-11-03 10:50:00,49.75,49.79,49.74,49.76,14509.0,39.0157,39.0471,39.0079,39.0236,14509.0
2016-11-03 10:55:00,49.75,49.82,49.7,49.8,45601.0,39.0157,39.0706,38.9765,39.0549,45601.0
2016-11-03 11:00:00,49.79,49.82,49.78,49.81,44373.0,39.0471,39.0706,39.0392,39.0628,44373.0
2016-11-03 11:05:00,49.81,49.86,49.8,49.8,22233.0,39.0628,39.102,39.0549,39.0549,22233.0
2016-11-03 11:10:00,49.8,49.89,49.75,49.88,52243.0,39.0549,39.1255,39.0157,39.1177,52243.0
2016-11-03 11:15:00,49.89,49.97,49.89,49.93,41268.0,39.1255,39.1882,39.1255,39.1569,41268.0
2016-11-03 11:20:00,49.95,49.95,49.86,49.87,25174.0,39.1726,39.1726,39.102,39.1098,25174.0
2016-11-03 11:25:00,49.87,49.9,49.85,49.86,10728.0,39.1098,39.1333,39.0941,39.102,10728.0
2016-11-03 11:30:00,49.85,49.85,49.78,49.79,19674.0,39.0941,39.0941,39.0392,39.0471,19674.0
2016-11-03 11:35:00,49.79,49.87,49.73,49.87,43511.0,39.0471,39.1098,39.0,39.1098,43511.0
2016-11-03 11:40:00,49.87,49.98,49.72,49.72,33519.0,39.1098,39.1961,38.9922,38.9922,33519.0
2016-11-03 11:45:00,49.73,49.78,49.72,49.77,32375.0,39.0,39.0392,38.9922,39.0314,32375.0
2016-11-03 11:50:00,49.76,49.77,49.7,49.74,16821.0,39.0236,39.0314,38.9765,39.0079,16821.0
2016-11-03 11:55:00,49.74,49.76,49.64,49.67,26178.0,39.0079,39.0236,38.9294,38.953,26178.0
2016-11-03 12:00:00,49.67,49.72,49.64,49.67,21135.0,38.953,38.9922,38.9294,38.953,21135.0
2016-11-03 12:05:00,49.66,49.68,49.58,49.63,25028.0,38.9451,38.9608,38.8824,38.9216,25028.0
2016-11-03 12:10:00,49.64,49.65,49.6,49.6,11592.0,38.9294,38.9373,38.8981,38.8981,11592.0
2016-11-03 12:15:00,49.61,49.64,49.51,49.61,27309.0,38.9059,38.9294,38.8275,38.9059,27309.0
2016-11-03 12:20:00,49.61,49.63,49.58,49.61,29511.0,38.9059,38.9216,38.8824,38.9059,29511.0
2016-11-03 12:25:00,49.62,49.64,49.57,49.58,39506.0,38.9138,38.9294,38.8745,38.8824,39506.0
2016-11-03 12:30:00,49.57,49.61,49.56,49.6,22630.0,38.8745,38.9059,38.8667,38.8981,22630.0
2016-11-03 12:35:00,49.6,49.6,49.5,49.51,14914.0,38.8981,38.8981,38.8197,38.8275,14914.0
2016-11-03 12:40:00,49.52,49.59,49.49,49.54,15425.0,38.8353,38.8902,38.8118,38.851,15425.0
2016-11-03 12:45:00,49.54,49.56,49.5,49.53,22386.0,38.851,38.8667,38.8197,38.8432,22386.0
2016-11-03 12:50:00,49.54,49.55,49.5,49.5,28963.0,38.851,38.8589,38.8197,38.8197,28963.0
2016-11-03 12:55:00,49.51,49.54,49.49,49.5,21645.0,38.8275,38.851,38.8118,38.8197,21645.0
2016-11-03 13:00:00,49.5,49.51,49.46,49.51,19385.0,38.8197,38.8275,38.7883,38.8275,19385.0
2016-11-03 13:05:00,49.5,49.52,49.47,49.48,16366.0,38.8197,38.8353,38.7961,38.804,16366.0
2016-11-03 13:10:00,49.49,49.51,49.41,49.42,21705.0,38.8118,38.8275,38.7491,38.7569,21705.0
2016-11-03 13:15:00,49.42,49.42,49.39,49.41,34434.0,38.7569,38.7569,38.7334,38.7491,34434.0
2016-11-03 13:20:00,49.41,49.51,49.38,49.5,60553.0,38.7491,38.8275,38.7255,38.8197,60553.0
2016-11-03 13:25:00,49.5,49.51,49.43,49.43,26846.0,38.8197,38.8275,38.7648,38.7648,26846.0
2016-11-03 13:30:00,49.44,49.44,49.38,49.39,20352.0,38.7726,38.7726,38.7255,38.7334,20352.0
2016-11-03 13:35:00,49.38,49.43,49.37,49.39,19452.0,38.7255,38.7648,38.7177,38.7334,19452.0
2016-11-03 13:40:00,49.4,49.4,49.27,49.29,23542.0,38.7412,38.7412,38.6393,38.655,23542.0
2016-11-03 13:45:00,49.29,49.32,49.27,49.32,22521.0,38.655,38.6785,38.6393,38.6785,22521.0
2016-11-03 13:50:00,49.33,49.37,49.31,49.33,48528.0,38.6863,38.7177,38.6706,38.6863,48528.0
2016-11-03 13:55:00,49.33,49.35,49.3,49.35,27474.0,38.6863,38.702,38.6628,38.702,27474.0
2016-11-03 14:00:00,49.34,49.4,49.33,49.4,21544.0,38.6942,38.7412,38.6863,38.7412,21544.0
2016-11-03 14:05:00,49.4,49.4,49.32,49.38,29825.0,38.7412,38.7412,38.6785,38.7255,29825.0
2016-11-03 14:10:00,49.38,49.47,49.38,49.46,31746.0,38.7255,38.7961,38.7255,38.7883,31746.0
2016-11-03 14:15:00,49.46,49.52,49.46,49.46,22418.0,38.7883,38.8353,38.7883,38.7883,22418.0
2016-11-03 14:20:00,49.47,49.54,49.44,49.53,24461.0,38.7961,38.851,38.7726,38.8432,24461.0
2016-11-03 14:25:00,49.52,49.52,49.39,49.41,29592.0,38.8353,38.8353,38.7334,38.7491,29592.0
2016-11-03 14:30:00,49.41,49.43,49.38,49.39,27106.0,38.7491,38.7648,38.7255,38.7334,27106.0
2016-11-03 14:35:00,49.38,49.42,49.38,49.42,23957.0,38.7255,38.7569,38.7255,38.7569,23957.0
2016-11-03 14:40:00,49.41,49.44,49.38,49.41,28144.0,38.7491,38.7726,38.7255,38.7491,28144.0
2016-11-03 14:45:00,49.41,49.49,49.39,49.49,45483.0,38.7491,38.8118,38.7334,38.8118,45483.0
2016-11-03 14:50:00,49.49,49.5,49.43,49.46,21791.0,38.8118,38.8197,38.7648,38.7883,21791.0
2016-11-03 14:55:00,49.46,49.49,49.44,49.46,28981.0,38.7883,38.8118,38.7726,38.7883,28981.0
2016-11-03 15:00:00,49.46,49.46,49.43,49.44,14034.0,38.7883,38.7883,38.7648,38.7726,14034.0
2016-11-03 15:05:00,49.44,49.45,49.39,49.43,35698.0,38.7726,38.7804,38.7334,38.7648,35698.0
2016-11-03 15:10:00,49.43,49.47,49.41,49.41,22447.0,38.7648,38.7961,38.7491,38.7491,22447.0
2016-11-03 15:15:00,49.41,49.44,49.33,49.35,38063.0,38.7491,38.7726,38.6863,38.702,38063.0
2016-11-03 15:20:00,49.35,49.36,49.31,49.32,37140.0,38.702,38.7099,38.6706,38.6785,37140.0
2016-11-03 15:25:00,49.31,49.34,49.3,49.3,38577.0,38.6706,38.6942,38.6628,38.6628,38577.0
2016-11-03 15:30:00,49.3,49.31,49.21,49.23,62490.0,38.6628,38.6706,38.5922,38.6079,62490.0
2016-11-03 15:35:00,49.23,49.31,49.22,49.3,75056.0,38.6079,38.6706,38.6001,38.6628,75056.0
2016-11-03 15:40:00,49.29,49.29,49.19,49.21,61945.0,38.655,38.655,38.5765,38.5922,61945.0
2016-11-03 15:45:00,49.2,49.23,49.15,49.18,131034.0,38.5844,38.6079,38.5452,38.5687,131034.0
2016-11-03 15:50:00,49.18,49.21,49.12,49.16,187412.0,38.5687,38.5922,38.5216,38.553,187412.0
2016-11-03 15:55:00,49.16,49.29,49.15,49.28,265167.0,38.553,38.655,38.5452,38.6471,265167.0
2016-11-04 09:30:00,49.42,49.52,49.13,49.27,46196.0,38.7569,38.8353,38.5295,38.6393,46196.0
2016-11-04 09:35:00,49.24,49.28,49.14,49.15,31803.0,38.6158,38.6471,38.5373,38.5452,31803.0
2016-11-04 09:40:00,49.17,49.21,49.11,49.2,21511.0,38.5609,38.5922,38.5138,38.5844,21511.0
2016-11-04 09:45:00,49.19,49.25,49.16,49.22,32757.0,38.5765,38.6236,38.553,38.6001,32757.0
2016-11-04 09:50:00,49.23,49.36,49.2,49.34,39797.0,38.6079,38.7099,38.5844,38.6942,39797.0
2016-11-04 09:55:00,49.33,49.35,49.31,49.33,66343.0,38.6863,38.702,38.6706,38.6863,66343.0
2016-11-04 10:00:00,49.32,49.35,49.26,49.29,41718.0,38.6785,38.702,38.6314,38.655,41718.0
2016-11-04 10:05:00,49.29,49.29,49.2,49.2,28023.0,38.655,38.655,38.5844,38.5844,28023.0
2016-11-04 10:10:00,49.2,49.22,49.17,49.18,22761.0,38.5844,38.6001,38.5609,38.5687,22761.0
2016-11-04 10:15:00,49.18,49.25,49.18,49.25,29948.0,38.5687,38.6236,38.5687,38.6236,29948.0
2016-11-04 10:20:00,49.25,49.29,49.22,49.23,15974.0,38.6236,38.655,38.6001,38.6079,15974.0
2016-11-04 10:25:00,49.24,49.26,49.17,49.21,15937.0,38.6158,38.6314,38.5609,38.5922,15937.0
2016-11-04 10:30:00,49.21,49.27,49.19,49.21,31161.0,38.5922,38.6393,38.5765,38.5922,31161.0
2016-11-04 10:35:00,49.22,49.27,49.18,49.19,34080.0,38.6001,38.6393,38.5687,38.5765,34080.0
2016-11-04 10:40:00,49.19,49.25,49.17,49.23,11338.0,38.5765,38.6236,38.5609,38.6079,11338.0
2016-11-04 10:45:00,49.23,49.24,49.15,49.16,17280.0,38.6079,38.6158,38.5452,38.553,17280.0
2016-11-04 10:50:00,49.17,49.23,49.15,49.23,11246.0,38.5609,38.6079,38.5452,38.6079,11246.0
2016-11-04 10:55:00,49.22,49.24,49.15,49.15,25635.0,38.6001,38.6158,38.5452,38.5452,25635.0
2016-11-04 11:00:00,49.16,49.24,49.14,49.23,127091.0,38.553,38.6158,38.5373,38.6079,127091.0
2016-11-04 11:05:00,49.24,49.25,49.11,49.12,21117.0,38.6158,38.6236,38.5138,38.5216,21117.0
2016-11-04 11:10:00,49.13,49.18,49.09,49.16,19429.0,38.5295,38.5687,38.4981,38.553,19429.0
2016-11-04 11:15:00,49.17,49.19,49.15,49.15,27032.0,38.5609,38.5765,38.5452,38.5452,27032.0
2016-11-04 11:20:00,49.14,49.19,49.12,49.19,28040.0,38.5373,38.5765,38.5216,38.5765,28040.0
2016-11-04 11:25:00,49.18,49.21,49.16,49.18,21696.0,38.5687,38.5922,38.553,38.5687,21696.0
2016-11-04 11:30:00,49.18,49.19,49.11,49.19,14886.0,38.5687,38.5765,38.5138,38.5765,14886.0
2016-11-04 11:35:00,49.19,49.21,49.16,49.18,18346.0,38.5765,38.5922,38.553,38.5687,18346.0
2016-11-04 11:40:00,49.18,49.2,49.15,49.16,18792.0,38.5687,38.5844,38.5452,38.553,18792.0
2016-11-04 11:45:00,49.16,49.19,49.11,49.18,39499.0,38.553,38.5765,38.5138,38.5687,39499.0
2016-11-04 11:50:00,49.17,49.25,49.17,49.24,22435.0,38.5609,38.6236,38.5609,38.6158,22435.0
2016-11-04 11:55:00,49.24,49.27,49.23,49.26,34321.0,38.6158,38.6393,38.6079,38.6314,34321.0
2016-11-04 12:00:00,49.25,49.31,49.24,49.3,33484.0,38.6236,38.6706,38.6158,38.6628,33484.0
2016-11-04 12:05:00,49.3,49.35,49.29,49.34,48997.0,38.6628,38.702,38.655,38.6942,48997.0
2016-11-04 12:10:00,49.34,49.56,49.33,49.54,51998.0,38.6942,38.8667,38.6863,38.851,51998.0
2016-11-04 12:15:00,49.54,49.58,49.53,49.54,21833.0,38.851,38.8824,38.8432,38.851,21833.0
2016-11-04 12:20:00,49.54,49.54,49.51,49.52,26164.0,38.851,38.851,38.8275,38.8353,26164.0
2016-11-04 12:25:00,49.52,49.53,49.45,49.46,27349.0,38.8353,38.8432,38.7804,38.7883,27349.0
2016-11-04 12:30:00,49.46,49.51,49.46,49.47,12441.0,38.7883,38.8275,38.7883,38.7961,12441.0
2016-11-04 12:35:00,49.47,49.5,49.46,49.5,7835.0,38.7961,38.8197,38.7883,38.8197,7835.0
2016-11-04 12:40:00,49.49,49.51,49.42,49.43,11652.0,38.8118,38.8275,38.7569,38.7648,11652.0
2016-11-04 12:45:00,49.43,49.46,49.42,49.45,8244.0,38.7648,38.7883,38.7569,38.7804,8244.0
2016-11-04 12:50:00,49.45,49.47,49.41,49.42,13630.0,38.7804,38.7961,38.7491,38.7569,13630.0
2016-11-04 12:55:00,49.41,49.45,49.4,49.41,11139.0,38.7491,38.7804,38.7412,38.7491,11139.0
2016-11-04 13:00:00,49.42,49.46,49.42,49.46,9698.0,38.7569,38.7883,38.7569,38.7883,9698.0
2016-11-04 13:05:00,49.48,49.49,49.45,49.48,10960.0,38.804,38.8118,38.7804,38.804,10960.0
2016-11-04 13:10:00,49.48,49.49,49.43,49.46,13461.0,38.804,38.8118,38.7648,38.7883,13461.0
2016-11-04 13:15:00,49.46,49.46,49.4,49.41,16154.0,38.7883,38.7883,38.7412,38.7491,16154.0
2016-11-04 13:20:00,49.42,49.45,49.38,49.39,20948.0,38.7569,38.7804,38.7255,38.7334,20948.0
2016-11-04 13:25:00,49.39,49.4,49.36,49.36,10671.0,38.7334,38.7412,38.7099,38.7099,10671.0
2016-11-04 13:30:00,49.36,49.41,49.35,49.41,16075.0,38.7099,38.7491,38.702,38.7491,16075.0
2016-11-04 13:35:00,49.41,49.44,49.4,49.44,13900.0,38.7491,38.7726,38.7412,38.7726,13900.0
2016-11-04 13:40:00,49.44,49.44,49.41,49.42,14067.0,38.7726,38.7726,38.7491,38.7569,14067.0
2016-11-04 13:45:00,49.41,49.44,49.37,49.44,15523.0,38.7491,38.7726,38.7177,38.7726,15523.0
2016-11-04 13:50:00,49.45,49.45,49.42,49.43,19312.0,38.7804,38.7804,38.7569,38.7648,19312.0
2016-11-04 13:55:00,49.43,49.47,49.42,49.45,27053.0,38.7648,38.7961,38.7569,38.7804,27053.0
2016-11-04 14:00:00,49.45,49.46,49.41,49.43,24699.0,38.7804,38.7883,38.7491,38.7648,24699.0
2016-11-04 14:05:00,49.44,49.44,49.39,49.39,15257.0,38.7726,38.7726,38.7334,38.7334,15257.0
2016-11-04 14:10:00,49.39,49.46,49.39,49.46,46902.0,38.7334,38.7883,38.7334,38.7883,46902.0
2016-11-04 14:15:00,49.46,49.46,49.45,49.46,25875.0,38.7883,38.7883,38.7804,38.7883,25875.0
2016-11-04 14:20:00,49.45,49.45,49.43,49.43,35137.0,38.7804,38.7804,38.7648,38.7648,35137.0
2016-11-04 14:25:00,49.43,49.44,49.43,49.44,23357.0,38.7648,38.7726,38.7648,38.7726,23357.0
2016-11-04 14:30:00,49.45,49.46,49.43,49.43,39157.0,38.7804,38.7883,38.7648,38.7648,39157.0
2016-11-04 14:35:00,49.43,49.44,49.41,49.44,29899.0,38.7648,38.7726,38.7491,38.7726,29899.0
2016-11-04 14:40:00,49.44,49.46,49.43,49.46,25622.0,38.7726,38.7883,38.7648,38.7883,25622.0
2016-11-04 14:45:00,49.46,49.48,49.43,49.44,28435.0,38.7883,38.804,38.7648,38.7726,28435.0
2016-11-04 14:50:00,49.44,49.45,49.42,49.43,32827.0,38.7726,38.7804,38.7569,38.7648,32827.0
2016-11-04 14:55:00,49.42,49.45,49.41,49.44,29945.0,38.7569,38.7804,38.7491,38.7726,29945.0
2016-11-04 15:00:00,49.44,49.44,49.41,49.42,17458.0,38.7726,38.7726,38.7491,38.7569,17458.0
2016-11-04 15:05:00,49.43,49.43,49.39,49.4,14340.0,38.7648,38.7648,38.7334,38.7412,14340.0
2016-11-04 15:10:00,49.39,49.44,49.38,49.44,31280.0,38.7334,38.7726,38.7255,38.7726,31280.0
2016-11-04 15:15:00,49.44,49.45,49.41,49.41,36439.0,38.7726,38.7804,38.7491,38.7491,36439.0
2016-11-04 15:20:00,49.41,49.42,49.39,49.4,18125.0,38.7491,38.7569,38.7334,38.7412,18125.0
2016-11-04 15:25:00,49.39,49.44,49.39,49.44,30262.0,38.7334,38.7726,38.7334,38.7726,30262.0
2016-11-04 15:30:00,49.43,49.44,49.4,49.41,35624.0,38.7648,38.7726,38.7412,38.7491,35624.0
2016-11-04 15:35:00,49.4,49.44,49.38,49.44,42710.0,38.7412,38.7726,38.7255,38.7726,42710.0
2016-11-04 15:40:00,49.44,49.45,49.4,49.42,72627.0,38.7726,38.7804,38.7412,38.7569,72627.0
2016-11-04 15:45:00,49.41,49.41,49.37,49.41,82686.0,38.7491,38.7491,38.7177,38.7491,82686.0
2016-11-04 15:50:00,49.41,49.42,49.35,49.41,89438.0,38.7491,38.7569,38.702,38.7491,89438.0
2016-11-04 15:55:00,49.4,49.42,49.33,49.33,140270.0,38.7412,38.7569,38.6863,38.6863,140270.0
2016-11-07 09:30:00,50.12,50.32,50.02,50.1,49232.0,39.3059,39.4627,39.2275,39.2902,49232.0
2016-11-07 09:35:00,50.12,50.4,50.1,50.34,48830.0,39.3059,39.5255,39.2902,39.4784,48830.0
2016-11-07 09:40:00,50.33,50.4,50.24,50.29,51168.0,39.4706,39.5255,39.4,39.4392,51168.0
2016-11-07 09:45:00,50.3,50.31,50.15,50.15,33969.0,39.447,39.4549,39.3294,39.3294,33969.0
2016-11-07 09:50:00,50.12,50.24,50.12,50.23,22709.0,39.3059,39.4,39.3059,39.3921,22709.0
2016-11-07 09:55:00,50.23,50.28,50.19,50.23,17870.0,39.3921,39.4314,39.3608,39.3921,17870.0
2016-11-07 10:00:00,50.22,50.28,50.13,50.14,27912.0,39.3843,39.4314,39.3137,39.3216,27912.0
2016-11-07 10:05:00,50.14,50.17,50.1,50.15,23923.0,39.3216,39.3451,39.2902,39.3294,23923.0
2016-11-07 10:10:00,50.14,50.21,50.13,50.14,29368.0,39.3216,39.3765,39.3137,39.3216,29368.0
2016-11-07 10:15:00,50.13,50.14,50.05,50.05,23222.0,39.3137,39.3216,39.251,39.251,23222.0
2016-11-07 10:20:00,50.05,50.08,49.99,50.05,26544.0,39.251,39.2745,39.2039,39.251,26544.0
2016-11-07 10:25:00,50.05,50.05,49.98,50.0,14964.0,39.251,39.251,39.1961,39.2118,14964.0
2016-11-07 10:30:00,50.01,50.15,50.0,50.15,32860.0,39.2196,39.3294,39.2118,39.3294,32860.0
2016-11-07 10:35:00,50.16,50.2,50.13,50.15,54119.0,39.3372,39.3686,39.3137,39.3294,54119.0
2016-11-07 10:40:00,50.15,50.29,50.15,50.29,30321.0,39.3294,39.4392,39.3294,39.4392,30321.0
2016-11-07 10:45:00,50.29,50.39,50.29,50.36,24724.0,39.4392,39.5176,39.4392,39.4941,24724.0
2016-11-07 10:50:00,50.37,50.38,50.29,50.36,22407.0,39.5019,39.5098,39.4392,39.4941,22407.0
2016-11-07 10:55:00,50.36,50.52,50.35,50.49,91171.0,39.4941,39.6196,39.4863,39.596,91171.0
2016-11-07 11:00:00,50.49,50.51,50.43,50.5,20197.0,39.596,39.6117,39.549,39.6039,20197.0
2016-11-07 11:05:00,50.5,50.54,50.48,50.5,26496.0,39.6039,39.6353,39.5882,39.6039,26496.0
2016-11-07 11:10:00,50.5,50.51,50.48,50.5,39287.0,39.6039,39.6117,39.5882,39.6039,39287.0
2016-11-07 11:15:00,50.49,50.49,50.43,50.45,16132.0,39.596,39.596,39.549,39.5647,16132.0
2016-11-07 11:20:00,50.45,50.45,50.37,50.38,14632.0,39.5647,39.5647,39.5019,39.5098,14632.0
2016-11-07 11:25:00,50.38,50.41,50.38,50.4,35784.0,39.5098,39.5333,39.5098,39.5255,35784.0
2016-11-07 11:30:00,50.4,50.49,50.27,50.48,64193.0,39.5255,39.596,39.4235,39.5882,64193.0
2016-11-07 11:35:00,50.48,50.48,50.44,50.46,21707.0,39.5882,39.5882,39.5568,39.5725,21707.0
2016-11-07 11:40:00,50.46,50.52,50.44,50.52,45735.0,39.5725,39.6196,39.5568,39.6196,45735.0
2016-11-07 11:45:00,50.52,50.54,50.44,50.47,32507.0,39.6196,39.6353,39.5568,39.5804,32507.0
2016-11-07 11:50:00,50.47,50.53,50.47,50.53,23515.0,39.5804,39.6274,39.5804,39.6274,23515.0
2016-11-07 11:55:00,50.53,50.56,50.49,50.53,37332.0,39.6274,39.6509,39.596,39.6274,37332.0
2016-11-07 12:00:00,50.53,50.56,50.52,50.53,50076.0,39.6274,39.6509,39.6196,39.6274,50076.0
2016-11-07 12:05:00,50.54,50.54,50.49,50.5,10315.0,39.6353,39.6353,39.596,39.6039,10315.0
2016-11-07 12:10:00,50.51,50.53,50.49,50.52,8110.0,39.6117,39.6274,39.596,39.6196,8110.0
2016-11-07 12:15:00,50.52,50.54,50.5,50.53,26909.0,39.6196,39.6353,39.6039,39.6274,26909.0
2016-11-07 12:20:00,50.54,50.62,50.54,50.62,17373.0,39.6353,39.698,39.6353,39.698,17373.0
2016-11-07 12:25:00,50.62,50.68,50.61,50.67,23857.0,39.698,39.7451,39.6902,39.7372,23857.0
2016-11-07 12:30:00,50.68,50.68,50.61,50.62,9775.0,39.7451,39.7451,39.6902,39.698,9775.0
2016-11-07 12:35:00,50.62,50.62,50.55,50.56,8608.0,39.698,39.698,39.6431,39.6509,8608.0
2016-11-07 12:40:00,50.56,50.61,50.55,50.61,16826.0,39.6509,39.6902,39.6431,39.6902,16826.0
2016-11-07 12:45:00,50.61,50.62,50.53,50.53,25427.0,39.6902,39.698,39.6274,39.6274,25427.0
2016-11-07 12:50:00,50.52,50.57,50.5,50.57,20492.0,39.6196,39.6588,39.6039,39.6588,20492.0
2016-11-07 12:55:00,50.57,50.61,50.55,50.55,11341.0,39.6588,39.6902,39.6431,39.6431,11341.0
2016-11-07 13:00:00,50.56,50.58,50.5,50.52,26372.0,39.6509,39.6666,39.6039,39.6196,26372.0
2016-11-07 13:05:00,50.52,50.53,50.5,50.53,11918.0,39.6196,39.6274,39.6039,39.6274,11918.0
2016-11-07 13:10:00,50.53,50.55,50.45,50.46,15054.0,39.6274,39.6431,39.5647,39.5725,15054.0
2016-11-07 13:15:00,50.46,50.48,50.42,50.45,28285.0,39.5725,39.5882,39.5411,39.5647,28285.0
2016-11-07 13:20:00,50.44,50.46,50.43,50.45,11616.0,39.5568,39.5725,39.549,39.5647,11616.0
2016-11-07 13:25:00,50.45,50.51,50.45,50.48,14397.0,39.5647,39.6117,39.5647,39.5882,14397.0
2016-11-07 13:30:00,50.48,50.51,50.47,50.48,7953.0,39.5882,39.6117,39.5804,39.5882,7953.0
2016-11-07 13:35:00,50.48,50.54,50.47,50.49,21659.0,39.5882,39.6353,39.5804,39.596,21659.0
2016-11-07 13:40:00,50.49,50.51,50.47,50.48,16567.0,39.596,39.6117,39.5804,39.5882,16567.0
2016-11-07 13:45:00,50.49,50.55,50.48,50.54,19330.0,39.596,39.6431,39.5882,39.6353,19330.0
2016-11-07 13:50:00,50.54,50.57,50.51,50.55,18841.0,39.6353,39.6588,39.6117,39.6431,18841.0
2016-11-07 13:55:00,50.55,50.57,50.49,50.52,25169.0,39.6431,39.6588,39.596,39.6196,25169.0
2016-11-07 14:00:00,50.52,50.53,50.49,50.52,18284.0,39.6196,39.6274,39.596,39.6196,18284.0
2016-11-07 14:05:00,50.52,50.52,50.47,50.48,19445.0,39.6196,39.6196,39.5804,39.5882,19445.0
2016-11-07 14:10:00,50.49,50.55,50.48,50.5,22595.0,39.596,39.6431,39.5882,39.6039,22595.0
2016-11-07 14:15:00,50.5,50.59,50.5,50.59,17072.0,39.6039,39.6745,39.6039,39.6745,17072.0
2016-11-07 14:20:00,50.58,50.6,50.57,50.57,15011.0,39.6666,39.6823,39.6588,39.6588,15011.0
2016-11-07 14:25:00,50.57,50.65,50.57,50.64,22075.0,39.6588,39.7215,39.6588,39.7137,22075.0
2016-11-07 14:30:00,50.64,50.65,50.6,50.6,22542.0,39.7137,39.7215,39.6823,39.6823,22542.0
2016-11-07 14:35:00,50.6,50.67,50.6,50.66,24062.0,39.6823,39.7372,39.6823,39.7294,24062.0
2016-11-07 14:40:00,50.65,50.66,50.6,50.63,27800.0,39.7215,39.7294,39.6823,39.7058,27800.0
2016-11-07 14:45:00,50.64,50.66,50.61,50.65,17330.0,39.7137,39.7294,39.6902,39.7215,17330.0
2016-11-07 14:50:00,50.66,50.72,50.64,50.68,25675.0,39.7294,39.7764,39.7137,39.7451,25675.0
2016-11-07 14:55:00,50.68,50.73,50.66,50.72,58229.0,39.7451,39.7843,39.7294,39.7764,58229.0
2016-11-07 15:00:00,50.72,50.73,50.67,50.72,24606.0,39.7764,39.7843,39.7372,39.7764,24606.0
2016-11-07 15:05:00,50.72,50.74,50.65,50.66,18077.0,39.7764,39.7921,39.7215,39.7294,18077.0
2016-11-07 15:10:00,50.66,50.69,50.65,50.65,28298.0,39.7294,39.7529,39.7215,39.7215,28298.0
2016-11-07 15:15:00,50.65,50.73,50.63,50.71,29792.0,39.7215,39.7843,39.7058,39.7686,29792.0
2016-11-07 15:20:00,50.71,50.71,50.68,50.69,40738.0,39.7686,39.7686,39.7451,39.7529,40738.0
2016-11-07 15:25:00,50.7,50.71,50.64,50.65,122062.0,39.7607,39.7686,39.7137,39.7215,122062.0
2016-11-07 15:30:00,50.65,50.66,50.61,50.63,23852.0,39.7215,39.7294,39.6902,39.7058,23852.0
2016-11-07 15:35:00,50.63,50.72,50.63,50.72,35327.0,39.7058,39.7764,39.7058,39.7764,35327.0
2016-11-07 15:40:00,50.71,50.76,50.7,50.75,36885.0,39.7686,39.8078,39.7607,39.7999,36885.0
2016-11-07 15:45:00,50.75,50.86,50.75,50.86,77612.0,39.7999,39.8862,39.7999,39.8862,77612.0
2016-11-07 15:50:00,50.86,50.86,50.79,50.81,157770.0,39.8862,39.8862,39.8313,39.847,157770.0
2016-11-07 15:55:00,50.81,50.83,50.76,50.81,234759.0,39.847,39.8627,39.8078,39.847,234759.0
2016-11-08 09:30:00,50.97,51.15,50.69,50.96,51501.0,39.9725,40.1136,39.7529,39.9646,51501.0
2016-11-08 09:35:00,50.96,51.05,50.9,51.0,68682.0,39.9646,40.0352,39.9176,39.996,68682.0
2016-11-08 09:40:00,51.0,51.14,50.98,51.12,36021.0,39.996,40.1058,39.9803,40.0901,36021.0
2016-11-08 09:45:00,51.11,51.13,50.97,51.03,30572.0,40.0823,40.098,39.9725,40.0195,30572.0
2016-11-08 09:50:00,51.04,51.13,51.02,51.04,37904.0,40.0274,40.098,40.0117,40.0274,37904.0
2016-11-08 09:55:00,51.05,51.09,51.04,51.06,26340.0,40.0352,40.0666,40.0274,40.0431,26340.0
2016-11-08 10:00:00,51.05,51.12,51.0,51.07,36473.0,40.0352,40.0901,39.996,40.0509,36473.0
2016-11-08 10:05:00,51.07,51.11,51.03,51.05,38888.0,40.0509,40.0823,40.0195,40.0352,38888.0
2016-11-08 10:10:00,51.05,51.07,50.99,51.0,17038.0,40.0352,40.0509,39.9882,39.996,17038.0
2016-11-08 10:15:00,51.0,51.09,50.99,51.07,27050.0,39.996,40.0666,39.9882,40.0509,27050.0
2016-11-08 10:20:00,51.06,51.08,50.99,51.0,21106.0,40.0431,40.0587,39.9882,39.996,21106.0
2016-11-08 10:25:00,51.0,51.1,51.0,51.08,36268.0,39.996,40.0744,39.996,40.0587,36268.0
2016-11-08 10:30:00,51.08,51.1,51.05,51.09,90703.0,40.0587,40.0744,40.0352,40.0666,90703.0
2016-11-08 10:35:00,51.1,51.12,51.02,51.03,86315.0,40.0744,40.0901,40.0117,40.0195,86315.0
2016-11-08 10:40:00,51.03,51.03,50.97,51.01,29556.0,40.0195,40.0195,39.9725,40.0038,29556.0
2016-11-08 10:45:00,51.01,51.03,50.98,51.02,56618.0,40.0038,40.0195,39.9803,40.0117,56618.0
2016-11-08 10:50:00,51.02,51.02,50.9,50.91,15892.0,40.0117,40.0117,39.9176,39.9254,15892.0
2016-11-08 10:55:00,50.92,50.93,50.88,50.92,12008.0,39.9333,39.9411,39.9019,39.9333,12008.0
2016-11-08 11:00:00,50.92,50.94,50.85,50.86,15233.0,39.9333,39.949,39.8784,39.8862,15233.0
2016-11-08 11:05:00,50.88,51.02,50.87,50.97,39887.0,39.9019,40.0117,39.8941,39.9725,39887.0
2016-11-08 11:10:00,50.97,50.99,50.95,50.96,30918.0,39.9725,39.9882,39.9568,39.9646,30918.0
2016-11-08 11:15:00,50.96,50.99,50.93,50.93,20471.0,39.9646,39.9882,39.9411,39.9411,20471.0
2016-11-08 11:20:00,50.94,50.99,50.91,50.91,29026.0,39.949,39.9882,39.9254,39.9254,29026.0
2016-11-08 11:25:00,50.91,50.97,50.9,50.91,20994.0,39.9254,39.9725,39.9176,39.9254,20994.0
2016-11-08 11:30:00,50.92,50.98,50.92,50.94,31352.0,39.9333,39.9803,39.9333,39.949,31352.0
2016-11-08 11:35:00,50.95,50.96,50.87,50.87,11965.0,39.9568,39.9646,39.8941,39.8941,11965.0
2016-11-08 11:40:00,50.87,50.91,50.86,50.9,22055.0,39.8941,39.9254,39.8862,39.9176,22055.0
2016-11-08 11:45:00,50.9,50.9,50.83,50.87,21466.0,39.9176,39.9176,39.8627,39.8941,21466.0
2016-11-08 11:50:00,50.88,50.89,50.86,50.88,27941.0,39.9019,39.9097,39.8862,39.9019,27941.0
2016-11-08 11:55:00,50.88,50.88,50.83,50.86,26534.0,39.9019,39.9019,39.8627,39.8862,26534.0
2016-11-08 12:00:00,50.87,50.87,50.8,50.82,35331.0,39.8941,39.8941,39.8392,39.8548,35331.0
2016-11-08 12:05:00,50.82,50.96,50.82,50.95,32673.0,39.8548,39.9646,39.8548,39.9568,32673.0
2016-11-08 12:10:00,50.96,51.0,50.91,50.93,10353.0,39.9646,39.996,39.9254,39.9411,10353.0
2016-11-08 12:15:00,50.92,50.95,50.89,50.94,15359.0,39.9333,39.9568,39.9097,39.949,15359.0
2016-11-08 12:20:00,50.93,50.96,50.93,50.94,13282.0,39.9411,39.9646,39.9411,39.949,13282.0
2016-11-08 12:25:00,50.94,51.0,50.93,51.0,12002.0,39.949,39.996,39.9411,39.996,12002.0
2016-11-08 12:30:00,51.0,51.0,50.96,50.97,13377.0,39.996,39.996,39.9646,39.9725,13377.0
2016-11-08 12:35:00,50.97,51.02,50.96,50.97,23156.0,39.9725,40.0117,39.9646,39.9725,23156.0
2016-11-08 12:40:00,50.97,51.02,50.96,51.02,12293.0,39.9725,40.0117,39.9646,40.0117,12293.0
2016-11-08 12:45:00,51.02,51.11,51.02,51.1,35613.0,40.0117,40.0823,40.0117,40.0744,35613.0
2016-11-08 12:50:00,51.1,51.1,51.03,51.06,17787.0,40.0744,40.0744,40.0195,40.0431,17787.0
2016-11-08 12:55:00,51.06,51.08,51.03,51.05,15483.0,40.0431,40.0587,40.0195,40.0352,15483.0
2016-11-08 13:00:00,51.05,51.06,50.92,50.94,16928.0,40.0352,40.0431,39.9333,39.949,16928.0
2016-11-08 13:05:00,50.93,50.96,50.87,50.9,22429.0,39.9411,39.9646,39.8941,39.9176,22429.0
2016-11-08 13:10:00,50.9,50.96,50.9,50.94,22818.0,39.9176,39.9646,39.9176,39.949,22818.0
2016-11-08 13:15:00,50.93,50.93,50.88,50.89,33346.0,39.9411,39.9411,39.9019,39.9097,33346.0
2016-11-08 13:20:00,50.89,50.91,50.86,50.91,25455.0,39.9097,39.9254,39.8862,39.9254,25455.0
2016-11-08 13:25:00,50.9,50.97,50.9,50.95,13186.0,39.9176,39.9725,39.9176,39.9568,13186.0
2016-11-08 13:30:00,50.95,51.0,50.93,50.99,15725.0,39.9568,39.996,39.9411,39.9882,15725.0
2016-11-08 13:35:00,50.99,51.01,50.95,50.97,19756.0,39.9882,40.0038,39.9568,39.9725,19756.0
2016-11-08 13:40:00,50.96,51.01,50.95,51.0,13614.0,39.9646,40.0038,39.9568,39.996,13614.0
2016-11-08 13:45:00,51.0,51.04,50.99,51.04,20197.0,39.996,40.0274,39.9882,40.0274,20197.0
2016-11-08 13:50:00,51.04,51.05,51.01,51.02,11672.0,40.0274,40.0352,40.0038,40.0117,11672.0
2016-11-08 13:55:00,51.01,51.06,51.0,51.05,10838.0,40.0038,40.0431,39.996,40.0352,10838.0
2016-11-08 14:00:00,51.05,51.08,51.03,51.08,19637.0,40.0352,40.0587,40.0195,40.0587,19637.0
2016-11-08 14:05:00,51.09,51.11,51.04,51.04,14609.0,40.0666,40.0823,40.0274,40.0274,14609.0
2016-11-08 14:10:00,51.04,51.04,50.96,50.98,13631.0,40.0274,40.0274,39.9646,39.9803,13631.0
2016-11-08 14:15:00,50.98,51.06,50.98,51.05,17234.0,39.9803,40.0431,39.9803,40.0352,17234.0
2016-11-08 14:20:00,51.05,51.06,51.02,51.04,15932.0,40.0352,40.0431,40.0117,40.0274,15932.0
2016-11-08 14:25:00,51.04,51.05,51.01,51.03,19676.0,40.0274,40.0352,40.0038,40.0195,19676.0
2016-11-08 14:30:00,51.02,51.04,50.99,51.01,18423.0,40.0117,40.0274,39.9882,40.0038,18423.0
2016-11-08 14:35:00,51.01,51.05,50.98,51.05,13693.0,40.0038,40.0352,39.9803,40.0352,13693.0
2016-11-08 14:40:00,51.04,51.05,50.97,50.97,16031.0,40.0274,40.0352,39.9725,39.9725,16031.0
2016-11-08 14:45:00,50.97,51.01,50.95,51.01,18289.0,39.9725,40.0038,39.9568,40.0038,18289.0
2016-11-08 14:50:00,51.02,51.02,50.99,51.0,30882.0,40.0117,40.0117,39.9882,39.996,30882.0
2016-11-08 14:55:00,51.0,51.0,50.92,50.92,39050.0,39.996,39.996,39.9333,39.9333,39050.0
2016-11-08 15:00:00,50.93,50.95,50.9,50.94,22643.0,39.9411,39.9568,39.9176,39.949,22643.0
2016-11-08 15:05:00,50.93,50.96,50.9,50.94,43563.0,39.9411,39.9646,39.9176,39.949,43563.0
2016-11-08 15:10:00,50.94,50.94,50.9,50.92,30955.0,39.949,39.949,39.9176,39.9333,30955.0
2016-11-08 15:15:00,50.92,50.94,50.91,50.93,28904.0,39.9333,39.949,39.9254,39.9411,28904.0
2016-11-08 15:20:00,50.93,50.94,50.91,50.93,82335.0,39.9411,39.949,39.9254,39.9411,82335.0
2016-11-08 15:25:00,50.94,51.04,50.92,51.03,45465.0,39.949,40.0274,39.9333,40.0195,45465.0
2016-11-08 15:30:00,51.03,51.12,51.02,51.1,40197.0,40.0195,40.0901,40.0117,40.0744,40197.0
2016-11-08 15:35:00,51.1,51.15,51.09,51.11,41365.0,40.0744,40.1136,40.0666,40.0823,41365.0
2016-11-08 15:40:00,51.11,51.15,51.05,51.13,39917.0,40.0823,40.1136,40.0352,40.098,39917.0
2016-11-08 15:45:00,51.14,51.23,51.14,51.16,76096.0,40.1058,40.1764,40.1058,40.1215,76096.0
2016-11-08 15:50:00,51.15,51.17,51.05,51.06,75104.0,40.1136,40.1293,40.0352,40.0431,75104.0
2016-11-08 15:55:00,51.07,51.07,51.0,51.05,126111.0,40.0509,40.0509,39.996,40.0352,126111.0
2016-11-09 09:30:00,49.69,49.82,48.26,48.46,107707.0,38.9687,39.0706,37.8472,38.004,107707.0
2016-11-09 09:35:00,48.48,49.07,48.34,48.37,73667.0,38.0197,38.4824,37.9099,37.9335,73667.0
2016-11-09 09:40:00,48.39,48.64,48.23,48.3,134312.0,37.9492,38.1452,37.8237,37.8786,134312.0
2016-11-09 09:45:00,48.29,48.52,48.13,48.48,201157.0,37.8707,38.0511,37.7453,38.0197,201157.0
2016-11-09 09:50:00,48.48,48.58,48.35,48.48,204433.0,38.0197,38.0982,37.9178,38.0197,204433.0
2016-11-09 09:55:00,48.5,48.57,48.24,48.3,156980.0,38.0354,38.0903,37.8315,37.8786,156980.0
2016-11-09 10:00:00,48.3,48.55,48.27,48.51,64295.0,37.8786,38.0746,37.855,38.0433,64295.0
2016-11-09 10:05:00,48.51,48.6,48.47,48.57,64294.0,38.0433,38.1138,38.0119,38.0903,64294.0
2016-11-09 10:10:00,48.58,48.74,48.56,48.69,44454.0,38.0982,38.2236,38.0825,38.1844,44454.0
2016-11-09 10:15:00,48.68,48.78,48.6,48.61,42682.0,38.1766,38.255,38.1138,38.1217,42682.0
2016-11-09 10:20:00,48.61,48.94,48.61,48.73,55562.0,38.1217,38.3805,38.1217,38.2158,55562.0
2016-11-09 10:25:00,48.72,48.79,48.63,48.75,254597.0,38.2079,38.2628,38.1374,38.2315,254597.0
2016-11-09 10:30:00,48.74,48.76,48.57,48.61,22357.0,38.2236,38.2393,38.0903,38.1217,22357.0
2016-11-09 10:35:00,48.62,48.73,48.58,48.71,40944.0,38.1295,38.2158,38.0982,38.2001,40944.0
2016-11-09 10:40:00,48.71,48.89,48.7,48.83,26223.0,38.2001,38.3413,38.1923,38.2942,26223.0
2016-11-09 10:45:00,48.83,49.1,48.83,48.99,82307.0,38.2942,38.506,38.2942,38.4197,82307.0
2016-11-09 10:50:00,48.98,49.0,48.85,48.88,30660.0,38.4119,38.4275,38.3099,38.3334,30660.0
2016-11-09 10:55:00,48.89,48.92,48.78,48.8,36628.0,38.3413,38.3648,38.255,38.2707,36628.0
2016-11-09 11:00:00,48.79,48.85,48.75,48.77,50100.0,38.2628,38.3099,38.2315,38.2472,50100.0
2016-11-09 11:05:00,48.77,48.8,48.73,48.73,33714.0,38.2472,38.2707,38.2158,38.2158,33714.0
2016-11-09 11:10:00,48.73,48.86,48.73,48.86,37743.0,38.2158,38.3177,38.2158,38.3177,37743.0
2016-11-09 11:15:00,48.85,48.87,48.81,48.83,30918.0,38.3099,38.3256,38.2785,38.2942,30918.0
2016-11-09 11:20:00,48.83,49.0,48.82,48.99,34850.0,38.2942,38.4275,38.2864,38.4197,34850.0
2016-11-09 11:25:00,49.0,49.21,48.99,49.2,70753.0,38.4275,38.5922,38.4197,38.5844,70753.0
2016-11-09 11:30:00,49.19,49.28,49.11,49.17,63190.0,38.5765,38.6471,38.5138,38.5609,63190.0
2016-11-09 11:35:00,49.17,49.27,49.14,49.19,27996.0,38.5609,38.6393,38.5373,38.5765,27996.0
2016-11-09 11:40:00,49.19,49.19,49.05,49.09,31161.0,38.5765,38.5765,38.4667,38.4981,31161.0
2016-11-09 11:45:00,49.09,49.27,49.07,49.25,54647.0,38.4981,38.6393,38.4824,38.6236,54647.0
2016-11-09 11:50:00,49.26,49.28,49.18,49.23,32443.0,38.6314,38.6471,38.5687,38.6079,32443.0
2016-11-09 11:55:00,49.21,49.23,49.14,49.16,31181.0,38.5922,38.6079,38.5373,38.553,31181.0
2016-11-09 12:00:00,49.18,49.19,49.05,49.06,19529.0,38.5687,38.5765,38.4667,38.4746,19529.0
2016-11-09 12:05:00,49.05,49.06,48.93,48.97,16115.0,38.4667,38.4746,38.3726,38.404,16115.0
2016-11-09 12:10:00,48.97,48.97,48.87,48.9,27784.0,38.404,38.404,38.3256,38.3491,27784.0
2016-11-09 12:15:00,48.91,48.93,48.83,48.85,18867.0,38.357,38.3726,38.2942,38.3099,18867.0
2016-11-09 12:20:00,48.86,48.88,48.78,48.78,104632.0,38.3177,38.3334,38.255,38.255,104632.0
2016-11-09 12:25:00,48.78,48.78,48.66,48.73,63224.0,38.255,38.255,38.1609,38.2158,63224.0
2016-11-09 12:30:00,48.73,48.83,48.72,48.8,55506.0,38.2158,38.2942,38.2079,38.2707,55506.0
2016-11-09 12:35:00,48.81,48.96,48.8,48.91,46859.0,38.2785,38.3962,38.2707,38.357,46859.0
2016-11-09 12:40:00,48.92,48.98,48.87,48.89,20893.0,38.3648,38.4119,38.3256,38.3413,20893.0
2016-11-09 12:45:00,48.89,48.89,48.7,48.71,17829.0,38.3413,38.3413,38.1923,38.2001,17829.0
2016-11-09 12:50:00,48.71,48.79,48.7,48.73,23030.0,38.2001,38.2628,38.1923,38.2158,23030.0
2016-11-09 12:55:00,48.73,48.73,48.65,48.66,35805.0,38.2158,38.2158,38.1531,38.1609,35805.0
2016-11-09 13:00:00,48.66,48.71,48.59,48.68,64444.0,38.1609,38.2001,38.106,38.1766,64444.0
2016-11-09 13:05:00,48.68,48.73,48.56,48.56,43605.0,38.1766,38.2158,38.0825,38.0825,43605.0
2016-11-09 13:10:00,48.57,48.61,48.49,48.61,111875.0,38.0903,38.1217,38.0276,38.1217,111875.0
2016-11-09 13:15:00,48.6,48.63,48.5,48.5,25134.0,38.1138,38.1374,38.0354,38.0354,25134.0
2016-11-09 13:20:00,48.5,48.6,48.32,48.38,198294.0,38.0354,38.1138,37.8943,37.9413,198294.0
2016-11-09 13:25:00,48.39,48.44,48.24,48.25,77594.0,37.9492,37.9884,37.8315,37.8394,77594.0
2016-11-09 13:30:00,48.26,48.33,48.26,48.3,137998.0,37.8472,37.9021,37.8472,37.8786,137998.0
2016-11-09 13:35:00,48.3,48.34,48.28,48.33,34006.0,37.8786,37.9099,37.8629,37.9021,34006.0
2016-11-09 13:40:00,48.33,48.49,48.32,48.45,66397.0,37.9021,38.0276,37.8943,37.9962,66397.0
2016-11-09 13:45:00,48.44,48.53,48.43,48.53,41765.0,37.9884,38.0589,37.9805,38.0589,41765.0
2016-11-09 13:50:00,48.52,48.61,48.48,48.57,58691.0,38.0511,38.1217,38.0197,38.0903,58691.0
2016-11-09 13:55:00,48.57,48.57,48.49,48.54,77744.0,38.0903,38.0903,38.0276,38.0668,77744.0
2016-11-09 14:00:00,48.55,48.58,48.5,48.56,45012.0,38.0746,38.0982,38.0354,38.0825,45012.0
2016-11-09 14:05:00,48.55,48.63,48.55,48.56,30526.0,38.0746,38.1374,38.0746,38.0825,30526.0
2016-11-09 14:10:00,48.55,48.59,48.48,48.54,109453.0,38.0746,38.106,38.0197,38.0668,109453.0
2016-11-09 14:15:00,48.53,48.53,48.43,48.46,153828.0,38.0589,38.0589,37.9805,38.004,153828.0
2016-11-09 14:20:00,48.46,48.49,48.43,48.45,285346.0,38.004,38.0276,37.9805,37.9962,285346.0
2016-11-09 14:25:00,48.46,48.48,48.3,48.33,121485.0,38.004,38.0197,37.8786,37.9021,121485.0
2016-11-09 14:30:00,48.33,48.42,48.33,48.36,50665.0,37.9021,37.9727,37.9021,37.9256,50665.0
2016-11-09 14:35:00,48.36,48.37,48.2,48.36,65293.0,37.9256,37.9335,37.8001,37.9256,65293.0
2016-11-09 14:40:00,48.36,48.47,48.35,48.46,82581.0,37.9256,38.0119,37.9178,38.004,82581.0
2016-11-09 14:45:00,48.46,48.46,48.34,48.4,33810.0,38.004,38.004,37.9099,37.957,33810.0
2016-11-09 14:50:00,48.39,48.41,48.31,48.41,37639.0,37.9492,37.9648,37.8864,37.9648,37639.0
2016-11-09 14:55:00,48.4,48.5,48.35,48.45,54254.0,37.957,38.0354,37.9178,37.9962,54254.0
2016-11-09 15:00:00,48.46,48.57,48.46,48.56,48295.0,38.004,38.0903,38.004,38.0825,48295.0
2016-11-09 15:05:00,48.56,48.65,48.55,48.63,74877.0,38.0825,38.1531,38.0746,38.1374,74877.0
2016-11-09 15:10:00,48.62,48.72,48.59,48.66,48090.0,38.1295,38.2079,38.106,38.1609,48090.0
2016-11-09 15:15:00,48.67,48.71,48.62,48.7,54722.0,38.1687,38.2001,38.1295,38.1923,54722.0
2016-11-09 15:20:00,48.69,48.81,48.68,48.78,106358.0,38.1844,38.2785,38.1766,38.255,106358.0
2016-11-09 15:25:00,48.78,48.9,48.78,48.84,82433.0,38.255,38.3491,38.255,38.3021,82433.0
2016-11-09 15:30:00,48.84,48.87,48.74,48.75,178161.0,38.3021,38.3256,38.2236,38.2315,178161.0
2016-11-09 15:35:00,48.75,48.81,48.69,48.71,75579.0,38.2315,38.2785,38.1844,38.2001,75579.0
2016-11-09 15:40:00,48.71,48.72,48.66,48.7,80556.0,38.2001,38.2079,38.1609,38.1923,80556.0
2016-11-09 15:45:00,48.7,48.7,48.53,48.6,86124.0,38.1923,38.1923,38.0589,38.1138,86124.0
2016-11-09 15:50:00,48.61,48.65,48.54,48.54,108685.0,38.1217,38.1531,38.0668,38.0668,108685.0
2016-11-09 15:55:00,48.55,48.63,48.55,48.58,166664.0,38.0746,38.1374,38.0746,38.0982,166664.0
2016-11-10 09:30:00,48.7,48.7,47.37,47.4,94424.0,38.1923,38.1923,37.1492,37.1728,94424.0
2016-11-10 09:35:00,47.41,47.43,47.02,47.07,118217.0,37.1806,37.1963,36.8747,36.914,118217.0
2016-11-10 09:40:00,47.09,47.19,46.82,46.9,104282.0,36.9296,37.0081,36.7179,36.7806,104282.0
2016-11-10 09:45:00,46.9,46.9,46.59,46.61,54449.0,36.7806,36.7806,36.5375,36.5532,54449.0
2016-11-10 09:50:00,46.63,46.77,46.56,46.74,109717.0,36.5689,36.6787,36.514,36.6552,109717.0
2016-11-10 09:55:00,46.73,47.12,46.68,47.09,97290.0,36.6473,36.9532,36.6081,36.9296,97290.0
2016-11-10 10:00:00,47.09,47.09,46.93,46.97,76351.0,36.9296,36.9296,36.8042,36.8355,76351.0
2016-11-10 10:05:00,46.95,47.0,46.77,46.96,78667.0,36.8199,36.8591,36.6787,36.8277,78667.0
2016-11-10 10:10:00,46.97,47.05,46.84,47.04,87173.0,36.8355,36.8983,36.7336,36.8904,87173.0
2016-11-10 10:15:00,47.02,47.08,46.89,47.08,98151.0,36.8747,36.9218,36.7728,36.9218,98151.0
2016-11-10 10:20:00,47.08,47.16,46.96,46.98,141464.0,36.9218,36.9845,36.8277,36.8434,141464.0
2016-11-10 10:25:00,46.98,47.18,46.94,47.1,152664.0,36.8434,37.0002,36.812,36.9375,152664.0
2016-11-10 10:30:00,47.11,47.22,47.03,47.14,68414.0,36.9453,37.0316,36.8826,36.9689,68414.0
2016-11-10 10:35:00,47.14,47.46,47.1,47.43,67004.0,36.9689,37.2198,36.9375,37.1963,67004.0
2016-11-10 10:40:00,47.44,47.46,47.37,47.41,61086.0,37.2041,37.2198,37.1492,37.1806,61086.0
2016-11-10 10:45:00,47.41,47.61,47.41,47.53,83000.0,37.1806,37.3374,37.1806,37.2747,83000.0
2016-11-10 10:50:00,47.53,47.53,47.24,47.34,44891.0,37.2747,37.2747,37.0473,37.1257,44891.0
2016-11-10 10:55:00,47.34,47.38,47.15,47.18,35508.0,37.1257,37.1571,36.9767,37.0002,35508.0
2016-11-10 11:00:00,47.18,47.24,47.12,47.19,47592.0,37.0002,37.0473,36.9532,37.0081,47592.0
2016-11-10 11:05:00,47.2,47.33,47.16,47.31,90975.0,37.0159,37.1179,36.9845,37.1022,90975.0
2016-11-10 11:10:00,47.3,47.34,47.21,47.32,52971.0,37.0943,37.1257,37.0238,37.11,52971.0
2016-11-10 11:15:00,47.32,47.39,47.3,47.34,57300.0,37.11,37.1649,37.0943,37.1257,57300.0
2016-11-10 11:20:00,47.34,47.43,47.29,47.43,39435.0,37.1257,37.1963,37.0865,37.1963,39435.0
2016-11-10 11:25:00,47.41,47.51,47.4,47.51,22572.0,37.1806,37.259,37.1728,37.259,22572.0
2016-11-10 11:30:00,47.52,47.68,47.47,47.59,58633.0,37.2669,37.3923,37.2277,37.3218,58633.0
2016-11-10 11:35:00,47.59,47.7,47.58,47.69,76846.0,37.3218,37.408,37.3139,37.4002,76846.0
2016-11-10 11:40:00,47.68,47.71,47.65,47.65,53426.0,37.3923,37.4159,37.3688,37.3688,53426.0
2016-11-10 11:45:00,47.65,47.77,47.61,47.72,89031.0,37.3688,37.4629,37.3374,37.4237,89031.0
2016-11-10 11:50:00,47.72,47.91,47.7,47.82,27240.0,37.4237,37.5727,37.408,37.5021,27240.0
2016-11-10 11:55:00,47.8,47.81,47.71,47.76,26443.0,37.4865,37.4943,37.4159,37.4551,26443.0
2016-11-10 12:00:00,47.75,47.9,47.67,47.85,29713.0,37.4472,37.5649,37.3845,37.5257,29713.0
2016-11-10 12:05:00,47.86,47.9,47.84,47.89,54827.0,37.5335,37.5649,37.5178,37.557,54827.0
2016-11-10 12:10:00,47.89,47.91,47.81,47.87,137541.0,37.557,37.5727,37.4943,37.5413,137541.0
2016-11-10 12:15:00,47.87,48.0,47.87,47.97,165783.0,37.5413,37.6433,37.5413,37.6198,165783.0
2016-11-10 12:20:00,47.96,48.0,47.89,47.95,40750.0,37.6119,37.6433,37.557,37.6041,40750.0
2016-11-10 12:25:00,47.95,47.97,47.9,47.97,139249.0,37.6041,37.6198,37.5649,37.6198,139249.0
2016-11-10 12:30:00,47.97,48.0,47.83,47.83,31359.0,37.6198,37.6433,37.51,37.51,31359.0
2016-11-10 12:35:00,47.83,47.99,47.8,47.93,46195.0,37.51,37.6355,37.4865,37.5884,46195.0
2016-11-10 12:40:00,47.94,47.99,47.77,47.83,30414.0,37.5962,37.6355,37.4629,37.51,30414.0
2016-11-10 12:45:00,47.83,47.84,47.71,47.72,26353.0,37.51,37.5178,37.4159,37.4237,26353.0
2016-11-10 12:50:00,47.73,47.86,47.73,47.8,30066.0,37.4316,37.5335,37.4316,37.4865,30066.0
2016-11-10 12:55:00,47.81,47.92,47.81,47.89,36449.0,37.4943,37.5806,37.4943,37.557,36449.0
2016-11-10 13:00:00,47.9,47.93,47.79,47.79,23752.0,37.5649,37.5884,37.4786,37.4786,23752.0
2016-11-10 13:05:00,47.79,47.84,47.69,47.78,35388.0,37.4786,37.5178,37.4002,37.4708,35388.0
2016-11-10 13:10:00,47.8,47.85,47.78,47.84,35307.0,37.4865,37.5257,37.4708,37.5178,35307.0
2016-11-10 13:15:00,47.84,47.98,47.84,47.94,59866.0,37.5178,37.6276,37.5178,37.5962,59866.0
2016-11-10 13:20:00,47.93,47.98,47.93,47.97,45817.0,37.5884,37.6276,37.5884,37.6198,45817.0
2016-11-10 13:25:00,47.96,47.98,47.93,47.94,37480.0,37.6119,37.6276,37.5884,37.5962,37480.0
2016-11-10 13:30:00,47.95,47.98,47.84,47.86,31584.0,37.6041,37.6276,37.5178,37.5335,31584.0
2016-11-10 13:35:00,47.87,47.94,47.82,47.83,32248.0,37.5413,37.5962,37.5021,37.51,32248.0
2016-11-10 13:40:00,47.82,47.82,47.73,47.74,21982.0,37.5021,37.5021,37.4316,37.4394,21982.0
2016-11-10 13:45:00,47.74,47.79,47.7,47.78,25338.0,37.4394,37.4786,37.408,37.4708,25338.0
2016-11-10 13:50:00,47.79,47.81,47.76,47.78,82009.0,37.4786,37.4943,37.4551,37.4708,82009.0
2016-11-10 13:55:00,47.78,47.79,47.7,47.73,62893.0,37.4708,37.4786,37.408,37.4316,62893.0
2016-11-10 14:00:00,47.72,47.76,47.71,47.73,29797.0,37.4237,37.4551,37.4159,37.4316,29797.0
2016-11-10 14:05:00,47.73,47.79,47.7,47.76,39175.0,37.4316,37.4786,37.408,37.4551,39175.0
2016-11-10 14:10:00,47.75,47.8,47.74,47.74,34652.0,37.4472,37.4865,37.4394,37.4394,34652.0
2016-11-10 14:15:00,47.75,47.8,47.74,47.79,19747.0,37.4472,37.4865,37.4394,37.4786,19747.0
2016-11-10 14:20:00,47.78,47.78,47.62,47.63,42952.0,37.4708,37.4708,37.3453,37.3531,42952.0
2016-11-10 14:25:00,47.62,47.62,47.49,47.5,35820.0,37.3453,37.3453,37.2433,37.2512,35820.0
2016-11-10 14:30:00,47.49,47.57,47.45,47.55,31165.0,37.2433,37.3061,37.212,37.2904,31165.0
2016-11-10 14:35:00,47.56,47.57,47.52,47.53,56924.0,37.2982,37.3061,37.2669,37.2747,56924.0
2016-11-10 14:40:00,47.53,47.55,47.5,47.53,65046.0,37.2747,37.2904,37.2512,37.2747,65046.0
2016-11-10 14:45:00,47.53,47.66,47.53,47.59,82861.0,37.2747,37.3767,37.2747,37.3218,82861.0
2016-11-10 14:50:00,47.59,47.6,47.48,47.48,96238.0,37.3218,37.3296,37.2355,37.2355,96238.0
2016-11-10 14:55:00,47.49,47.61,47.49,47.58,78378.0,37.2433,37.3374,37.2433,37.3139,78378.0
2016-11-10 15:00:00,47.59,47.59,47.45,47.52,130344.0,37.3218,37.3218,37.212,37.2669,130344.0
2016-11-10 15:05:00,47.51,47.56,47.48,47.56,43649.0,37.259,37.2982,37.2355,37.2982,43649.0
2016-11-10 15:10:00,47.56,47.56,47.43,47.45,69486.0,37.2982,37.2982,37.1963,37.212,69486.0
2016-11-10 15:15:00,47.44,47.45,47.36,47.4,89082.0,37.2041,37.212,37.1414,37.1728,89082.0
2016-11-10 15:20:00,47.4,47.4,47.26,47.29,112535.0,37.1728,37.1728,37.063,37.0865,112535.0
2016-11-10 15:25:00,47.29,47.33,47.21,47.23,132057.0,37.0865,37.1179,37.0238,37.0394,132057.0
2016-11-10 15:30:00,47.23,47.23,47.09,47.09,146178.0,37.0394,37.0394,36.9296,36.9296,146178.0
2016-11-10 15:35:00,47.1,47.14,47.08,47.13,255891.0,36.9375,36.9689,36.9218,36.961,255891.0
2016-11-10 15:40:00,47.13,47.13,47.01,47.11,169175.0,36.961,36.961,36.8669,36.9453,169175.0
2016-11-10 15:45:00,47.11,47.12,47.05,47.12,304467.0,36.9453,36.9532,36.8983,36.9532,304467.0
2016-11-10 15:50:00,47.11,47.12,46.99,47.02,296104.0,36.9453,36.9532,36.8512,36.8747,296104.0
2016-11-10 15:55:00,47.02,47.05,46.99,47.01,380805.0,36.8747,36.8983,36.8512,36.8669,380805.0
2016-11-11 09:30:00,46.78,46.97,46.69,46.89,67148.0,36.6865,36.8355,36.616,36.7728,67148.0
2016-11-11 09:35:00,46.87,47.04,46.78,46.79,51138.0,36.7571,36.8904,36.6865,36.6944,51138.0
2016-11-11 09:40:00,46.81,47.05,46.8,46.89,89851.0,36.7101,36.8983,36.7022,36.7728,89851.0
2016-11-11 09:45:00,46.89,47.04,46.76,46.94,196589.0,36.7728,36.8904,36.6708,36.812,196589.0
2016-11-11 09:50:00,46.93,46.96,46.85,46.86,103058.0,36.8042,36.8277,36.7414,36.7493,103058.0
2016-11-11 09:55:00,46.86,46.95,46.83,46.86,165974.0,36.7493,36.8199,36.7257,36.7493,165974.0
2016-11-11 10:00:00,46.87,46.93,46.86,46.9,213225.0,36.7571,36.8042,36.7493,36.7806,213225.0
2016-11-11 10:05:00,46.9,46.95,46.84,46.92,156921.0,36.7806,36.8199,36.7336,36.7963,156921.0
2016-11-11 10:10:00,46.92,47.03,46.92,47.02,134214.0,36.7963,36.8826,36.7963,36.8747,134214.0
2016-11-11 10:15:00,47.02,47.09,46.97,47.09,151578.0,36.8747,36.9296,36.8355,36.9296,151578.0
2016-11-11 10:20:00,47.08,47.09,46.97,47.01,246505.0,36.9218,36.9296,36.8355,36.8669,246505.0
2016-11-11 10:25:00,47.0,47.08,46.9,46.98,104600.0,36.8591,36.9218,36.7806,36.8434,104600.0
2016-11-11 10:30:00,46.99,47.03,46.93,46.98,129703.0,36.8512,36.8826,36.8042,36.8434,129703.0
2016-11-11 10:35:00,46.98,46.99,46.9,46.95,93802.0,36.8434,36.8512,36.7806,36.8199,93802.0
2016-11-11 10:40:00,46.95,47.05,46.94,47.02,84839.0,36.8199,36.8983,36.812,36.8747,84839.0
2016-11-11 10:45:00,47.03,47.04,46.81,46.83,77935.0,36.8826,36.8904,36.7101,36.7257,77935.0
2016-11-11 10:50:00,46.83,46.9,46.78,46.8,38130.0,36.7257,36.7806,36.6865,36.7022,38130.0
2016-11-11 10:55:00,46.8,46.83,46.67,46.73,34291.0,36.7022,36.7257,36.6003,36.6473,34291.0
2016-11-11 11:00:00,46.72,46.77,46.68,46.75,30069.0,36.6395,36.6787,36.6081,36.663,30069.0
2016-11-11 11:05:00,46.74,46.75,46.64,46.7,29319.0,36.6552,36.663,36.5767,36.6238,29319.0
2016-11-11 11:10:00,46.71,46.75,46.63,46.67,32750.0,36.6316,36.663,36.5689,36.6003,32750.0
2016-11-11 11:15:00,46.67,46.7,46.62,46.63,15554.0,36.6003,36.6238,36.5611,36.5689,15554.0
2016-11-11 11:20:00,46.63,46.64,46.56,46.57,36064.0,36.5689,36.5767,36.514,36.5218,36064.0
2016-11-11 11:25:00,46.57,46.6,46.47,46.49,30809.0,36.5218,36.5454,36.4434,36.4591,30809.0
2016-11-11 11:30:00,46.48,46.54,46.48,46.51,33004.0,36.4513,36.4983,36.4513,36.4748,33004.0
2016-11-11 11:35:00,46.51,46.57,46.5,46.55,21961.0,36.4748,36.5218,36.4669,36.5062,21961.0
2016-11-11 11:40:00,46.56,46.58,46.51,46.56,23538.0,36.514,36.5297,36.4748,36.514,23538.0
2016-11-11 11:45:00,46.56,46.59,46.5,46.59,22694.0,36.514,36.5375,36.4669,36.5375,22694.0
2016-11-11 11:50:00,46.6,46.66,46.59,46.61,25740.0,36.5454,36.5924,36.5375,36.5532,25740.0
2016-11-11 11:55:00,46.62,46.67,46.58,46.66,31253.0,36.5611,36.6003,36.5297,36.5924,31253.0
2016-11-11 12:00:00,46.66,46.68,46.62,46.65,42571.0,36.5924,36.6081,36.5611,36.5846,42571.0
2016-11-11 12:05:00,46.66,46.71,46.64,46.68,42935.0,36.5924,36.6316,36.5767,36.6081,42935.0
2016-11-11 12:10:00,46.67,46.86,46.67,46.82,35755.0,36.6003,36.7493,36.6003,36.7179,35755.0
2016-11-11 12:15:00,46.82,46.91,46.81,46.89,55335.0,36.7179,36.7885,36.7101,36.7728,55335.0
2016-11-11 12:20:00,46.88,46.9,46.81,46.9,29268.0,36.765,36.7806,36.7101,36.7806,29268.0
2016-11-11 12:25:00,46.89,46.9,46.84,46.86,51361.0,36.7728,36.7806,36.7336,36.7493,51361.0
2016-11-11 12:30:00,46.86,46.89,46.76,46.79,62615.0,36.7493,36.7728,36.6708,36.6944,62615.0
2016-11-11 12:35:00,46.79,46.81,46.71,46.77,43981.0,36.6944,36.7101,36.6316,36.6787,43981.0
2016-11-11 12:40:00,46.77,46.79,46.74,46.77,29251.0,36.6787,36.6944,36.6552,36.6787,29251.0
2016-11-11 12:45:00,46.77,46.78,46.72,46.76,31638.0,36.6787,36.6865,36.6395,36.6708,31638.0
2016-11-11 12:50:00,46.75,46.79,46.72,46.77,38512.0,36.663,36.6944,36.6395,36.6787,38512.0
2016-11-11 12:55:00,46.78,46.81,46.74,46.76,37752.0,36.6865,36.7101,36.6552,36.6708,37752.0
2016-11-11 13:00:00,46.76,46.79,46.74,46.76,42821.0,36.6708,36.6944,36.6552,36.6708,42821.0
2016-11-11 13:05:00,46.76,46.77,46.71,46.77,47149.0,36.6708,36.6787,36.6316,36.6787,47149.0
2016-11-11 13:10:00,46.77,46.78,46.73,46.75,90473.0,36.6787,36.6865,36.6473,36.663,90473.0
2016-11-11 13:15:00,46.75,46.77,46.73,46.76,34743.0,36.663,36.6787,36.6473,36.6708,34743.0
2016-11-11 13:20:00,46.76,46.78,46.72,46.76,38146.0,36.6708,36.6865,36.6395,36.6708,38146.0
2016-11-11 13:25:00,46.77,46.79,46.71,46.76,176251.0,36.6787,36.6944,36.6316,36.6708,176251.0
2016-11-11 13:30:00,46.76,46.8,46.73,46.74,43643.0,36.6708,36.7022,36.6473,36.6552,43643.0
2016-11-11 13:35:00,46.73,46.77,46.7,46.72,42999.0,36.6473,36.6787,36.6238,36.6395,42999.0
2016-11-11 13:40:00,46.73,46.75,46.69,46.69,42392.0,36.6473,36.663,36.616,36.616,42392.0
2016-11-11 13:45:00,46.69,46.78,46.69,46.77,152213.0,36.616,36.6865,36.616,36.6787,152213.0
2016-11-11 13:50:00,46.77,46.78,46.71,46.72,61073.0,36.6787,36.6865,36.6316,36.6395,61073.0
2016-11-11 13:55:00,46.73,46.75,46.71,46.71,47142.0,36.6473,36.663,36.6316,36.6316,47142.0
2016-11-11 14:00:00,46.71,46.74,46.67,46.73,33713.0,36.6316,36.6552,36.6003,36.6473,33713.0
2016-11-11 14:05:00,46.73,46.75,46.67,46.7,39026.0,36.6473,36.663,36.6003,36.6238,39026.0
2016-11-11 14:10:00,46.69,46.73,46.68,46.73,35503.0,36.616,36.6473,36.6081,36.6473,35503.0
2016-11-11 14:15:00,46.73,46.75,46.69,46.74,25562.0,36.6473,36.663,36.616,36.6552,25562.0
2016-11-11 14:20:00,46.74,46.79,46.73,46.76,27399.0,36.6552,36.6944,36.6473,36.6708,27399.0
2016-11-11 14:25:00,46.76,46.76,46.67,46.67,23313.0,36.6708,36.6708,36.6003,36.6003,23313.0
2016-11-11 14:30:00,46.67,46.73,46.66,46.67,34187.0,36.6003,36.6473,36.5924,36.6003,34187.0
2016-11-11 14:35:00,46.67,46.68,46.58,46.61,52279.0,36.6003,36.6081,36.5297,36.5532,52279.0
2016-11-11 14:40:00,46.61,46.65,46.59,46.6,35055.0,36.5532,36.5846,36.5375,36.5454,35055.0
2016-11-11 14:45:00,46.6,46.63,46.55,46.56,32823.0,36.5454,36.5689,36.5062,36.514,32823.0
2016-11-11 14:50:00,46.56,46.59,46.54,46.57,21214.0,36.514,36.5375,36.4983,36.5218,21214.0
2016-11-11 14:55:00,46.58,46.58,46.5,46.5,27502.0,36.5297,36.5297,36.4669,36.4669,27502.0
2016-11-11 15:00:00,46.49,46.53,46.47,46.51,42318.0,36.4591,36.4905,36.4434,36.4748,42318.0
2016-11-11 15:05:00,46.51,46.53,46.48,46.5,30764.0,36.4748,36.4905,36.4513,36.4669,30764.0
2016-11-11 15:10:00,46.51,46.54,46.48,46.52,40691.0,36.4748,36.4983,36.4513,36.4826,40691.0
2016-11-11 15:15:00,46.51,46.53,46.44,46.44,36093.0,36.4748,36.4905,36.4199,36.4199,36093.0
2016-11-11 15:20:00,46.45,46.51,46.44,46.5,41881.0,36.4277,36.4748,36.4199,36.4669,41881.0
2016-11-11 15:25:00,46.5,46.53,46.47,46.53,47415.0,36.4669,36.4905,36.4434,36.4905,47415.0
2016-11-11 15:30:00,46.53,46.55,46.51,46.51,87970.0,36.4905,36.5062,36.4748,36.4748,87970.0
2016-11-11 15:35:00,46.51,46.56,46.46,46.48,105484.0,36.4748,36.514,36.4356,36.4513,105484.0
2016-11-11 15:40:00,46.48,46.51,46.48,46.5,52653.0,36.4513,36.4748,36.4513,36.4669,52653.0
2016-11-11 15:45:00,46.5,46.52,46.46,46.47,112894.0,36.4669,36.4826,36.4356,36.4434,112894.0
2016-11-11 15:50:00,46.47,46.52,46.46,46.49,157638.0,36.4434,36.4826,36.4356,36.4591,157638.0
2016-11-11 15:55:00,46.5,46.5,46.36,46.37,236837.0,36.4669,36.4669,36.3572,36.365,236837.0
2016-11-14 09:30:00,46.25,46.48,46.17,46.32,91180.0,36.2709,36.4513,36.2081,36.3258,91180.0
2016-11-14 09:35:00,46.31,46.32,46.12,46.28,60975.0,36.3179,36.3258,36.1689,36.2944,60975.0
2016-11-14 09:40:00,46.29,46.34,45.98,46.0,107642.0,36.3023,36.3415,36.0591,36.0748,107642.0
2016-11-14 09:45:00,46.02,46.09,45.93,46.08,66938.0,36.0905,36.1454,36.0199,36.1376,66938.0
2016-11-14 09:50:00,46.07,46.1,45.93,46.08,119252.0,36.1297,36.1533,36.0199,36.1376,119252.0
2016-11-14 09:55:00,46.08,46.09,45.96,46.0,128017.0,36.1376,36.1454,36.0435,36.0748,128017.0
2016-11-14 10:00:00,46.01,46.14,46.0,46.14,83061.0,36.0827,36.1846,36.0748,36.1846,83061.0
2016-11-14 10:05:00,46.14,46.2,46.08,46.17,123812.0,36.1846,36.2317,36.1376,36.2081,123812.0
2016-11-14 10:10:00,46.17,46.17,46.0,46.07,85452.0,36.2081,36.2081,36.0748,36.1297,85452.0
2016-11-14 10:15:00,46.08,46.08,45.99,46.02,66987.0,36.1376,36.1376,36.067,36.0905,66987.0
2016-11-14 10:20:00,46.02,46.03,45.95,46.0,81334.0,36.0905,36.0984,36.0356,36.0748,81334.0
2016-11-14 10:25:00,46.0,46.1,45.93,46.08,48667.0,36.0748,36.1533,36.0199,36.1376,48667.0
2016-11-14 10:30:00,46.08,46.09,45.98,46.01,76642.0,36.1376,36.1454,36.0591,36.0827,76642.0
2016-11-14 10:35:00,46.01,46.11,45.99,46.04,50130.0,36.0827,36.1611,36.067,36.1062,50130.0
2016-11-14 10:40:00,46.03,46.12,45.94,46.1,42522.0,36.0984,36.1689,36.0278,36.1533,42522.0
2016-11-14 10:45:00,46.09,46.14,46.06,46.12,34483.0,36.1454,36.1846,36.1219,36.1689,34483.0
2016-11-14 10:50:00,46.11,46.15,46.04,46.1,44335.0,36.1611,36.1925,36.1062,36.1533,44335.0
2016-11-14 10:55:00,46.09,46.11,46.03,46.1,49834.0,36.1454,36.1611,36.0984,36.1533,49834.0
2016-11-14 11:00:00,46.09,46.14,46.06,46.14,63278.0,36.1454,36.1846,36.1219,36.1846,63278.0
2016-11-14 11:05:00,46.13,46.25,46.12,46.19,83632.0,36.1768,36.2709,36.1689,36.2238,83632.0
2016-11-14 11:10:00,46.18,46.24,46.13,46.2,35805.0,36.216,36.263,36.1768,36.2317,35805.0
2016-11-14 11:15:00,46.22,46.32,46.21,46.3,92294.0,36.2474,36.3258,36.2395,36.3101,92294.0
2016-11-14 11:20:00,46.3,46.4,46.29,46.4,72577.0,36.3101,36.3885,36.3023,36.3885,72577.0
2016-11-14 11:25:00,46.41,46.51,46.39,46.51,48954.0,36.3964,36.4748,36.3807,36.4748,48954.0
2016-11-14 11:30:00,46.52,46.57,46.5,46.53,79856.0,36.4826,36.5218,36.4669,36.4905,79856.0
2016-11-14 11:35:00,46.54,46.63,46.51,46.62,55702.0,36.4983,36.5689,36.4748,36.5611,55702.0
2016-11-14 11:40:00,46.63,46.67,46.59,46.61,69240.0,36.5689,36.6003,36.5375,36.5532,69240.0
2016-11-14 11:45:00,46.61,46.63,46.52,46.59,396700.0,36.5532,36.5689,36.4826,36.5375,396700.0
2016-11-14 11:50:00,46.6,46.72,46.58,46.69,84666.0,36.5454,36.6395,36.5297,36.616,84666.0
2016-11-14 11:55:00,46.7,46.83,46.7,46.82,70040.0,36.6238,36.7257,36.6238,36.7179,70040.0
2016-11-14 12:00:00,46.83,46.9,46.79,46.84,119182.0,36.7257,36.7806,36.6944,36.7336,119182.0
2016-11-14 12:05:00,46.83,46.85,46.76,46.77,153781.0,36.7257,36.7414,36.6708,36.6787,153781.0
2016-11-14 12:10:00,46.77,46.81,46.71,46.76,39946.0,36.6787,36.7101,36.6316,36.6708,39946.0
2016-11-14 12:15:00,46.76,46.77,46.63,46.71,116079.0,36.6708,36.6787,36.5689,36.6316,116079.0
2016-11-14 12:20:00,46.71,46.84,46.7,46.78,143668.0,36.6316,36.7336,36.6238,36.6865,143668.0
2016-11-14 12:25:00,46.78,46.93,46.78,46.9,44484.0,36.6865,36.8042,36.6865,36.7806,44484.0
2016-11-14 12:30:00,46.9,46.93,46.85,46.89,66762.0,36.7806,36.8042,36.7414,36.7728,66762.0
2016-11-14 12:35:00,46.9,46.99,46.81,46.98,85342.0,36.7806,36.8512,36.7101,36.8434,85342.0
2016-11-14 12:40:00,46.98,46.99,46.84,46.89,47539.0,36.8434,36.8512,36.7336,36.7728,47539.0
2016-11-14 12:45:00,46.89,47.11,46.88,47.09,99203.0,36.7728,36.9453,36.765,36.9296,99203.0
2016-11-14 12:50:00,47.09,47.19,47.07,47.18,143031.0,36.9296,37.0081,36.914,37.0002,143031.0
2016-11-14 12:55:00,47.18,47.39,47.18,47.27,199655.0,37.0002,37.1649,37.0002,37.0708,199655.0
2016-11-14 13:00:00,47.27,47.29,47.2,47.25,39784.0,37.0708,37.0865,37.0159,37.0551,39784.0
2016-11-14 13:05:00,47.25,47.27,47.15,47.24,53137.0,37.0551,37.0708,36.9767,37.0473,53137.0
2016-11-14 13:10:00,47.24,47.24,47.16,47.21,64138.0,37.0473,37.0473,36.9845,37.0238,64138.0
2016-11-14 13:15:00,47.2,47.36,47.19,47.28,50710.0,37.0159,37.1414,37.0081,37.0787,50710.0
2016-11-14 13:20:00,47.28,47.33,47.25,47.3,29361.0,37.0787,37.1179,37.0551,37.0943,29361.0
2016-11-14 13:25:00,47.3,47.3,47.14,47.16,171271.0,37.0943,37.0943,36.9689,36.9845,171271.0
2016-11-14 13:30:00,47.16,47.29,47.15,47.24,38833.0,36.9845,37.0865,36.9767,37.0473,38833.0
2016-11-14 13:35:00,47.24,47.35,47.24,47.33,25142.0,37.0473,37.1335,37.0473,37.1179,25142.0
2016-11-14 13:40:00,47.31,47.33,47.24,47.26,36232.0,37.1022,37.1179,37.0473,37.063,36232.0
2016-11-14 13:45:00,47.25,47.3,47.23,47.3,32740.0,37.0551,37.0943,37.0394,37.0943,32740.0
2016-11-14 13:50:00,47.29,47.33,47.23,47.32,54871.0,37.0865,37.1179,37.0394,37.11,54871.0
2016-11-14 13:55:00,47.33,47.34,47.28,47.31,26378.0,37.1179,37.1257,37.0787,37.1022,26378.0
2016-11-14 14:00:00,47.3,47.36,47.28,47.34,52398.0,37.0943,37.1414,37.0787,37.1257,52398.0
2016-11-14 14:05:00,47.33,47.44,47.32,47.43,36457.0,37.1179,37.2041,37.11,37.1963,36457.0
2016-11-14 14:10:00,47.42,47.42,47.33,47.36,38831.0,37.1884,37.1884,37.1179,37.1414,38831.0
2016-11-14 14:15:00,47.35,47.39,47.34,47.38,36338.0,37.1335,37.1649,37.1257,37.1571,36338.0
2016-11-14 14:20:00,47.4,47.41,47.34,47.41,76433.0,37.1728,37.1806,37.1257,37.1806,76433.0
2016-11-14 14:25:00,47.41,47.47,47.39,47.46,19105.0,37.1806,37.2277,37.1649,37.2198,19105.0
2016-11-14 14:30:00,47.47,47.56,47.47,47.54,44667.0,37.2277,37.2982,37.2277,37.2826,44667.0
2016-11-14 14:35:00,47.53,47.66,47.53,47.65,80266.0,37.2747,37.3767,37.2747,37.3688,80266.0
2016-11-14 14:40:00,47.65,47.66,47.57,47.66,37081.0,37.3688,37.3767,37.3061,37.3767,37081.0
2016-11-14 14:45:00,47.66,47.77,47.64,47.74,35880.0,37.3767,37.4629,37.361,37.4394,35880.0
2016-11-14 14:50:00,47.73,47.79,47.73,47.79,44235.0,37.4316,37.4786,37.4316,37.4786,44235.0
2016-11-14 14:55:00,47.79,47.86,47.79,47.8,38469.0,37.4786,37.5335,37.4786,37.4865,38469.0
2016-11-14 15:00:00,47.79,47.81,47.74,47.78,55731.0,37.4786,37.4943,37.4394,37.4708,55731.0
2016-11-14 15:05:00,47.78,47.81,47.73,47.8,32343.0,37.4708,37.4943,37.4316,37.4865,32343.0
2016-11-14 15:10:00,47.81,47.88,47.79,47.8,41625.0,37.4943,37.5492,37.4786,37.4865,41625.0
2016-11-14 15:15:00,47.8,47.84,47.78,47.82,44104.0,37.4865,37.5178,37.4708,37.5021,44104.0
2016-11-14 15:20:00,47.82,47.83,47.77,47.8,26353.0,37.5021,37.51,37.4629,37.4865,26353.0
2016-11-14 15:25:00,47.8,47.81,47.75,47.8,39926.0,37.4865,37.4943,37.4472,37.4865,39926.0
2016-11-14 15:30:00,47.8,47.86,47.79,47.85,47817.0,37.4865,37.5335,37.4786,37.5257,47817.0
2016-11-14 15:35:00,47.86,47.86,47.8,47.81,101953.0,37.5335,37.5335,37.4865,37.4943,101953.0
2016-11-14 15:40:00,47.8,47.88,47.79,47.84,171069.0,37.4865,37.5492,37.4786,37.5178,171069.0
2016-11-14 15:45:00,47.84,47.9,47.81,47.9,84542.0,37.5178,37.5649,37.4943,37.5649,84542.0
2016-11-14 15:50:00,47.89,47.9,47.82,47.82,183311.0,37.557,37.5649,37.5021,37.5021,183311.0
2016-11-14 15:55:00,47.82,47.87,47.79,47.82,312842.0,37.5021,37.5413,37.4786,37.5021,312842.0
2016-11-15 09:30:00,48.01,48.44,48.01,48.42,49955.0,37.6511,37.9884,37.6511,37.9727,49955.0
2016-11-15 09:35:00,48.44,48.53,48.33,48.46,37401.0,37.9884,38.0589,37.9021,38.004,37401.0
2016-11-15 09:40:00,48.46,48.62,48.45,48.56,54875.0,38.004,38.1295,37.9962,38.0825,54875.0
2016-11-15 09:45:00,48.55,48.82,48.55,48.62,34479.0,38.0746,38.2864,38.0746,38.1295,34479.0
2016-11-15 09:50:00,48.6,48.61,48.45,48.47,43144.0,38.1138,38.1217,37.9962,38.0119,43144.0
2016-11-15 09:55:00,48.47,48.6,48.4,48.54,40816.0,38.0119,38.1138,37.957,38.0668,40816.0
2016-11-15 10:00:00,48.52,48.55,48.25,48.28,89435.0,38.0511,38.0746,37.8394,37.8629,89435.0
2016-11-15 10:05:00,48.29,48.36,48.2,48.27,81459.0,37.8707,37.9256,37.8001,37.855,81459.0
2016-11-15 10:10:00,48.27,48.39,48.23,48.37,111689.0,37.855,37.9492,37.8237,37.9335,111689.0
2016-11-15 10:15:00,48.37,48.39,48.27,48.28,186722.0,37.9335,37.9492,37.855,37.8629,186722.0
2016-11-15 10:20:00,48.28,48.39,48.23,48.38,55408.0,37.8629,37.9492,37.8237,37.9413,55408.0
2016-11-15 10:25:00,48.38,48.42,48.32,48.34,71140.0,37.9413,37.9727,37.8943,37.9099,71140.0
2016-11-15 10:30:00,48.34,48.36,48.23,48.28,35265.0,37.9099,37.9256,37.8237,37.8629,35265.0
2016-11-15 10:35:00,48.28,48.41,48.28,48.32,43584.0,37.8629,37.9648,37.8629,37.8943,43584.0
2016-11-15 10:40:00,48.32,48.49,48.32,48.49,33156.0,37.8943,38.0276,37.8943,38.0276,33156.0
2016-11-15 10:45:00,48.49,48.5,48.37,48.44,48411.0,38.0276,38.0354,37.9335,37.9884,48411.0
2016-11-15 10:50:00,48.44,48.47,48.38,48.47,42491.0,37.9884,38.0119,37.9413,38.0119,42491.0
2016-11-15 10:55:00,48.47,48.54,48.43,48.46,56407.0,38.0119,38.0668,37.9805,38.004,56407.0
2016-11-15 11:00:00,48.46,48.49,48.39,48.4,45577.0,38.004,38.0276,37.9492,37.957,45577.0
2016-11-15 11:05:00,48.41,48.43,48.26,48.3,43894.0,37.9648,37.9805,37.8472,37.8786,43894.0
2016-11-15 11:10:00,48.3,48.33,48.26,48.3,59356.0,37.8786,37.9021,37.8472,37.8786,59356.0
2016-11-15 11:15:00,48.3,48.32,48.22,48.23,40721.0,37.8786,37.8943,37.8158,37.8237,40721.0
2016-11-15 11:20:00,48.22,48.23,47.85,47.85,39501.0,37.8158,37.8237,37.5257,37.5257,39501.0
2016-11-15 11:25:00,47.87,48.06,47.87,48.05,22180.0,37.5413,37.6904,37.5413,37.6825,22180.0
2016-11-15 11:30:00,48.05,48.05,47.88,47.9,39445.0,37.6825,37.6825,37.5492,37.5649,39445.0
2016-11-15 11:35:00,47.89,47.92,47.82,47.87,34707.0,37.557,37.5806,37.5021,37.5413,34707.0
2016-11-15 11:40:00,47.87,47.91,47.8,47.91,28102.0,37.5413,37.5727,37.4865,37.5727,28102.0
2016-11-15 11:45:00,47.91,47.91,47.86,47.91,27749.0,37.5727,37.5727,37.5335,37.5727,27749.0
2016-11-15 11:50:00,47.91,47.92,47.81,47.86,30592.0,37.5727,37.5806,37.4943,37.5335,30592.0
2016-11-15 11:55:00,47.88,47.92,47.8,47.82,33663.0,37.5492,37.5806,37.4865,37.5021,33663.0
2016-11-15 12:00:00,47.82,47.88,47.8,47.83,17969.0,37.5021,37.5492,37.4865,37.51,17969.0
2016-11-15 12:05:00,47.82,47.87,47.77,47.86,23717.0,37.5021,37.5413,37.4629,37.5335,23717.0
2016-11-15 12:10:00,47.85,47.92,47.85,47.89,13815.0,37.5257,37.5806,37.5257,37.557,13815.0
2016-11-15 12:15:00,47.88,47.89,47.85,47.89,20497.0,37.5492,37.557,37.5257,37.557,20497.0
2016-11-15 12:20:00,47.88,47.89,47.82,47.88,21331.0,37.5492,37.557,37.5021,37.5492,21331.0
2016-11-15 12:25:00,47.87,47.88,47.76,47.79,15911.0,37.5413,37.5492,37.4551,37.4786,15911.0
2016-11-15 12:30:00,47.79,47.87,47.78,47.81,21264.0,37.4786,37.5413,37.4708,37.4943,21264.0
2016-11-15 12:35:00,47.8,47.81,47.73,47.78,22828.0,37.4865,37.4943,37.4316,37.4708,22828.0
2016-11-15 12:40:00,47.78,47.78,47.67,47.73,29699.0,37.4708,37.4708,37.3845,37.4316,29699.0
2016-11-15 12:45:00,47.74,47.78,47.71,47.73,23065.0,37.4394,37.4708,37.4159,37.4316,23065.0
2016-11-15 12:50:00,47.73,47.8,47.73,47.8,20895.0,37.4316,37.4865,37.4316,37.4865,20895.0
2016-11-15 12:55:00,47.81,47.84,47.75,47.8,28641.0,37.4943,37.5178,37.4472,37.4865,28641.0
2016-11-15 13:00:00,47.81,47.84,47.78,47.79,19510.0,37.4943,37.5178,37.4708,37.4786,19510.0
2016-11-15 13:05:00,47.79,47.93,47.78,47.9,32405.0,37.4786,37.5884,37.4708,37.5649,32405.0
2016-11-15 13:10:00,47.89,47.91,47.86,47.88,20816.0,37.557,37.5727,37.5335,37.5492,20816.0
2016-11-15 13:15:00,47.89,47.92,47.86,47.91,56216.0,37.557,37.5806,37.5335,37.5727,56216.0
2016-11-15 13:20:00,47.91,47.91,47.83,47.83,28482.0,37.5727,37.5727,37.51,37.51,28482.0
2016-11-15 13:25:00,47.83,47.91,47.82,47.9,21380.0,37.51,37.5727,37.5021,37.5649,21380.0
2016-11-15 13:30:00,47.9,47.92,47.82,47.82,17520.0,37.5649,37.5806,37.5021,37.5021,17520.0
2016-11-15 13:35:00,47.82,47.91,47.82,47.88,47456.0,37.5021,37.5727,37.5021,37.5492,47456.0
2016-11-15 13:40:00,47.88,47.89,47.85,47.88,14904.0,37.5492,37.557,37.5257,37.5492,14904.0
2016-11-15 13:45:00,47.88,47.9,47.84,47.85,20166.0,37.5492,37.5649,37.5178,37.5257,20166.0
2016-11-15 13:50:00,47.85,47.89,47.81,47.82,22675.0,37.5257,37.557,37.4943,37.5021,22675.0
2016-11-15 13:55:00,47.82,47.85,47.79,47.79,57133.0,37.5021,37.5257,37.4786,37.4786,57133.0
2016-11-15 14:00:00,47.8,47.81,47.69,47.7,28357.0,37.4865,37.4943,37.4002,37.408,28357.0
2016-11-15 14:05:00,47.69,47.69,47.59,47.61,25173.0,37.4002,37.4002,37.3218,37.3374,25173.0
2016-11-15 14:10:00,47.6,47.64,47.56,47.57,21183.0,37.3296,37.361,37.2982,37.3061,21183.0
2016-11-15 14:15:00,47.57,47.63,47.56,47.59,22448.0,37.3061,37.3531,37.2982,37.3218,22448.0
2016-11-15 14:20:00,47.59,47.63,47.56,47.61,25502.0,37.3218,37.3531,37.2982,37.3374,25502.0
2016-11-15 14:25:00,47.62,47.67,47.6,47.66,32574.0,37.3453,37.3845,37.3296,37.3767,32574.0
2016-11-15 14:30:00,47.67,47.7,47.65,47.69,22804.0,37.3845,37.408,37.3688,37.4002,22804.0
2016-11-15 14:35:00,47.69,47.71,47.68,47.7,21375.0,37.4002,37.4159,37.3923,37.408,21375.0
2016-11-15 14:40:00,47.7,47.75,47.69,47.72,32198.0,37.408,37.4472,37.4002,37.4237,32198.0
2016-11-15 14:45:00,47.72,47.73,47.68,47.7,31067.0,37.4237,37.4316,37.3923,37.408,31067.0
2016-11-15 14:50:00,47.71,47.78,47.69,47.78,46413.0,37.4159,37.4708,37.4002,37.4708,46413.0
2016-11-15 14:55:00,47.79,47.83,47.77,47.83,45583.0,37.4786,37.51,37.4629,37.51,45583.0
2016-11-15 15:00:00,47.82,47.87,47.79,47.86,52121.0,37.5021,37.5413,37.4786,37.5335,52121.0
2016-11-15 15:05:00,47.85,47.89,47.84,47.86,149161.0,37.5257,37.557,37.5178,37.5335,149161.0
2016-11-15 15:10:00,47.85,47.96,47.85,47.96,54068.0,37.5257,37.6119,37.5257,37.6119,54068.0
2016-11-15 15:15:00,47.96,47.96,47.93,47.95,54207.0,37.6119,37.6119,37.5884,37.6041,54207.0
2016-11-15 15:20:00,47.96,48.02,47.95,48.01,90313.0,37.6119,37.659,37.6041,37.6511,90313.0
2016-11-15 15:25:00,48.01,48.08,48.0,48.08,98804.0,37.6511,37.706,37.6433,37.706,98804.0
2016-11-15 15:30:00,48.07,48.07,48.0,48.01,80396.0,37.6982,37.6982,37.6433,37.6511,80396.0
2016-11-15 15:35:00,48.0,48.02,47.94,47.98,73346.0,37.6433,37.659,37.5962,37.6276,73346.0
2016-11-15 15:40:00,47.99,48.02,47.98,48.0,105191.0,37.6355,37.659,37.6276,37.6433,105191.0
2016-11-15 15:45:00,48.0,48.02,47.99,48.01,150563.0,37.6433,37.659,37.6355,37.6511,150563.0
2016-11-15 15:50:00,48.0,48.01,47.97,47.98,177844.0,37.6433,37.6511,37.6198,37.6276,177844.0
2016-11-15 15:55:00,47.98,48.07,47.98,48.06,279930.0,37.6276,37.6982,37.6276,37.6904,279930.0
2016-11-16 09:30:00,47.79,48.15,47.79,48.0,26421.0,37.4786,37.7609,37.4786,37.6433,26421.0
2016-11-16 09:35:00,47.99,47.99,47.76,47.86,28740.0,37.6355,37.6355,37.4551,37.5335,28740.0
2016-11-16 09:40:00,47.85,48.03,47.82,48.01,18526.0,37.5257,37.6668,37.5021,37.6511,18526.0
2016-11-16 09:45:00,48.0,48.13,47.99,48.12,52328.0,37.6433,37.7453,37.6355,37.7374,52328.0
2016-11-16 09:50:00,48.14,48.22,47.92,47.92,35615.0,37.7531,37.8158,37.5806,37.5806,35615.0
2016-11-16 09:55:00,47.92,48.07,47.87,47.96,13641.0,37.5806,37.6982,37.5413,37.6119,13641.0
2016-11-16 10:00:00,47.99,48.12,47.97,47.99,19668.0,37.6355,37.7374,37.6198,37.6355,19668.0
2016-11-16 10:05:00,47.98,48.01,47.74,47.76,46835.0,37.6276,37.6511,37.4394,37.4551,46835.0
2016-11-16 10:10:00,47.75,47.89,47.75,47.88,29081.0,37.4472,37.557,37.4472,37.5492,29081.0
2016-11-16 10:15:00,47.87,47.88,47.73,47.78,20974.0,37.5413,37.5492,37.4316,37.4708,20974.0
2016-11-16 10:20:00,47.76,47.79,47.7,47.73,14755.0,37.4551,37.4786,37.408,37.4316,14755.0
2016-11-16 10:25:00,47.74,47.81,47.73,47.74,30379.0,37.4394,37.4943,37.4316,37.4394,30379.0
2016-11-16 10:30:00,47.73,47.87,47.73,47.87,15884.0,37.4316,37.5413,37.4316,37.5413,15884.0
2016-11-16 10:35:00,47.87,47.87,47.74,47.75,21280.0,37.5413,37.5413,37.4394,37.4472,21280.0
2016-11-16 10:40:00,47.76,47.77,47.67,47.7,26723.0,37.4551,37.4629,37.3845,37.408,26723.0
2016-11-16 10:45:00,47.7,47.71,47.6,47.71,31992.0,37.408,37.4159,37.3296,37.4159,31992.0
2016-11-16 10:50:00,47.72,47.76,47.66,47.72,16716.0,37.4237,37.4551,37.3767,37.4237,16716.0
2016-11-16 10:55:00,47.73,47.83,47.71,47.82,20892.0,37.4316,37.51,37.4159,37.5021,20892.0
2016-11-16 11:00:00,47.81,47.82,47.67,47.67,57064.0,37.4943,37.5021,37.3845,37.3845,57064.0
2016-11-16 11:05:00,47.67,47.73,47.63,47.64,18420.0,37.3845,37.4316,37.3531,37.361,18420.0
2016-11-16 11:10:00,47.64,47.76,47.63,47.71,30289.0,37.361,37.4551,37.3531,37.4159,30289.0
2016-11-16 11:15:00,47.71,47.72,47.65,47.67,19503.0,37.4159,37.4237,37.3688,37.3845,19503.0
2016-11-16 11:20:00,47.67,47.74,47.67,47.73,17179.0,37.3845,37.4394,37.3845,37.4316,17179.0
2016-11-16 11:25:00,47.73,47.74,47.65,47.69,25017.0,37.4316,37.4394,37.3688,37.4002,25017.0
2016-11-16 11:30:00,47.7,47.76,47.68,47.76,24028.0,37.408,37.4551,37.3923,37.4551,24028.0
2016-11-16 11:35:00,47.76,47.83,47.73,47.83,37565.0,37.4551,37.51,37.4316,37.51,37565.0
2016-11-16 11:40:00,47.84,47.87,47.79,47.81,33190.0,37.5178,37.5413,37.4786,37.4943,33190.0
2016-11-16 11:45:00,47.81,47.97,47.81,47.95,76334.0,37.4943,37.6198,37.4943,37.6041,76334.0
2016-11-16 11:50:00,47.95,47.95,47.85,47.89,17739.0,37.6041,37.6041,37.5257,37.557,17739.0
2016-11-16 11:55:00,47.89,47.91,47.86,47.88,19511.0,37.557,37.5727,37.5335,37.5492,19511.0
2016-11-16 12:00:00,47.89,47.89,47.85,47.89,26147.0,37.557,37.557,37.5257,37.557,26147.0
2016-11-16 12:05:00,47.89,47.89,47.8,47.81,15400.0,37.557,37.557,37.4865,37.4943,15400.0
2016-11-16 12:10:00,47.81,47.82,47.75,47.78,11581.0,37.4943,37.5021,37.4472,37.4708,11581.0
2016-11-16 12:15:00,47.78,47.79,47.74,47.77,15618.0,37.4708,37.4786,37.4394,37.4629,15618.0
2016-11-16 12:20:00,47.78,47.79,47.75,47.78,21908.0,37.4708,37.4786,37.4472,37.4708,21908.0
2016-11-16 12:25:00,47.77,47.79,47.75,47.76,14561.0,37.4629,37.4786,37.4472,37.4551,14561.0
2016-11-16 12:30:00,47.77,47.79,47.75,47.78,16762.0,37.4629,37.4786,37.4472,37.4708,16762.0
2016-11-16 12:35:00,47.78,47.79,47.76,47.77,19795.0,37.4708,37.4786,37.4551,37.4629,19795.0
2016-11-16 12:40:00,47.77,47.83,47.75,47.82,19853.0,37.4629,37.51,37.4472,37.5021,19853.0
2016-11-16 12:45:00,47.83,47.88,47.83,47.88,24175.0,37.51,37.5492,37.51,37.5492,24175.0
2016-11-16 12:50:00,47.89,47.97,47.88,47.91,19285.0,37.557,37.6198,37.5492,37.5727,19285.0
2016-11-16 12:55:00,47.91,47.93,47.88,47.91,21431.0,37.5727,37.5884,37.5492,37.5727,21431.0
2016-11-16 13:00:00,47.9,47.91,47.84,47.85,19385.0,37.5649,37.5727,37.5178,37.5257,19385.0
2016-11-16 13:05:00,47.86,47.91,47.86,47.89,16813.0,37.5335,37.5727,37.5335,37.557,16813.0
2016-11-16 13:10:00,47.89,47.92,47.87,47.89,17255.0,37.557,37.5806,37.5413,37.557,17255.0
2016-11-16 13:15:00,47.88,47.89,47.83,47.86,30253.0,37.5492,37.557,37.51,37.5335,30253.0
2016-11-16 13:20:00,47.86,47.91,47.86,47.9,22738.0,37.5335,37.5727,37.5335,37.5649,22738.0
2016-11-16 13:25:00,47.9,47.92,47.88,47.89,13514.0,37.5649,37.5806,37.5492,37.557,13514.0
2016-11-16 13:30:00,47.89,47.89,47.84,47.84,20170.0,37.557,37.557,37.5178,37.5178,20170.0
2016-11-16 13:35:00,47.84,47.84,47.79,47.84,24818.0,37.5178,37.5178,37.4786,37.5178,24818.0
2016-11-16 13:40:00,47.84,47.85,47.8,47.84,15286.0,37.5178,37.5257,37.4865,37.5178,15286.0
2016-11-16 13:45:00,47.84,47.86,47.75,47.76,23117.0,37.5178,37.5335,37.4472,37.4551,23117.0
2016-11-16 13:50:00,47.76,47.77,47.66,47.68,15541.0,37.4551,37.4629,37.3767,37.3923,15541.0
2016-11-16 13:55:00,47.69,47.73,47.68,47.73,10011.0,37.4002,37.4316,37.3923,37.4316,10011.0
2016-11-16 14:00:00,47.72,47.8,47.71,47.76,23533.0,37.4237,37.4865,37.4159,37.4551,23533.0
2016-11-16 14:05:00,47.76,47.78,47.72,47.78,21449.0,37.4551,37.4708,37.4237,37.4708,21449.0
2016-11-16 14:10:00,47.78,47.78,47.74,47.76,15391.0,37.4708,37.4708,37.4394,37.4551,15391.0
2016-11-16 14:15:00,47.77,47.77,47.7,47.71,17758.0,37.4629,37.4629,37.408,37.4159,17758.0
2016-11-16 14:20:00,47.72,47.75,47.7,47.73,22425.0,37.4237,37.4472,37.408,37.4316,22425.0
2016-11-16 14:25:00,47.74,47.84,47.74,47.8,29480.0,37.4394,37.5178,37.4394,37.4865,29480.0
2016-11-16 14:30:00,47.8,47.8,47.74,47.78,16303.0,37.4865,37.4865,37.4394,37.4708,16303.0
2016-11-16 14:35:00,47.78,47.78,47.75,47.77,16754.0,37.4708,37.4708,37.4472,37.4629,16754.0
2016-11-16 14:40:00,47.76,47.76,47.72,47.73,17705.0,37.4551,37.4551,37.4237,37.4316,17705.0
2016-11-16 14:45:00,47.73,47.77,47.7,47.76,30852.0,37.4316,37.4629,37.408,37.4551,30852.0
2016-11-16 14:50:00,47.77,47.86,47.77,47.86,17255.0,37.4629,37.5335,37.4629,37.5335,17255.0
2016-11-16 14:55:00,47.85,47.87,47.84,47.86,28948.0,37.5257,37.5413,37.5178,37.5335,28948.0
2016-11-16 15:00:00,47.86,47.87,47.81,47.82,23755.0,37.5335,37.5413,37.4943,37.5021,23755.0
2016-11-16 15:05:00,47.83,47.88,47.83,47.88,30557.0,37.51,37.5492,37.51,37.5492,30557.0
2016-11-16 15:10:00,47.87,47.89,47.86,47.86,30001.0,37.5413,37.557,37.5335,37.5335,30001.0
2016-11-16 15:15:00,47.86,47.92,47.84,47.91,24660.0,37.5335,37.5806,37.5178,37.5727,24660.0
2016-11-16 15:20:00,47.91,47.93,47.87,47.92,37705.0,37.5727,37.5884,37.5413,37.5806,37705.0
2016-11-16 15:25:00,47.92,47.98,47.9,47.98,44304.0,37.5806,37.6276,37.5649,37.6276,44304.0
2016-11-16 15:30:00,47.97,47.98,47.93,47.96,43948.0,37.6198,37.6276,37.5884,37.6119,43948.0
2016-11-16 15:35:00,47.96,47.99,47.93,47.98,42566.0,37.6119,37.6355,37.5884,37.6276,42566.0
2016-11-16 15:40:00,47.97,48.14,47.96,48.12,136439.0,37.6198,37.7531,37.6119,37.7374,136439.0
2016-11-16 15:45:00,48.11,48.16,48.09,48.15,119020.0,37.7296,37.7688,37.7139,37.7609,119020.0
2016-11-16 15:50:00,48.15,48.16,48.1,48.11,171173.0,37.7609,37.7688,37.7217,37.7296,171173.0
2016-11-16 15:55:00,48.11,48.18,48.1,48.13,251104.0,37.7296,37.7845,37.7217,37.7453,251104.0
2016-11-17 09:30:00,48.13,48.38,48.04,48.18,66728.0,37.7453,37.9413,37.6747,37.7845,66728.0
2016-11-17 09:35:00,48.14,48.48,48.14,48.48,36178.0,37.7531,38.0197,37.7531,38.0197,36178.0
2016-11-17 09:40:00,48.49,48.63,48.45,48.53,75244.0,38.0276,38.1374,37.9962,38.0589,75244.0
2016-11-17 09:45:00,48.53,48.71,48.5,48.66,18913.0,38.0589,38.2001,38.0354,38.1609,18913.0
2016-11-17 09:50:00,48.65,48.65,48.44,48.47,32220.0,38.1531,38.1531,37.9884,38.0119,32220.0
2016-11-17 09:55:00,48.49,48.53,48.43,48.49,25559.0,38.0276,38.0589,37.9805,38.0276,25559.0
2016-11-17 10:00:00,48.49,48.55,48.44,48.52,19229.0,38.0276,38.0746,37.9884,38.0511,19229.0
2016-11-17 10:05:00,48.52,48.53,48.46,48.51,37066.0,38.0511,38.0589,38.004,38.0433,37066.0
2016-11-17 10:10:00,48.51,48.54,48.46,48.54,32731.0,38.0433,38.0668,38.004,38.0668,32731.0
2016-11-17 10:15:00,48.54,48.55,48.49,48.55,13142.0,38.0668,38.0746,38.0276,38.0746,13142.0
2016-11-17 10:20:00,48.55,48.55,48.47,48.48,17456.0,38.0746,38.0746,38.0119,38.0197,17456.0
2016-11-17 10:25:00,48.47,48.53,48.42,48.49,14089.0,38.0119,38.0589,37.9727,38.0276,14089.0
2016-11-17 10:30:00,48.5,48.5,48.42,48.49,28086.0,38.0354,38.0354,37.9727,38.0276,28086.0
2016-11-17 10:35:00,48.48,48.5,48.44,48.46,31384.0,38.0197,38.0354,37.9884,38.004,31384.0
2016-11-17 10:40:00,48.46,48.51,48.42,48.47,20805.0,38.004,38.0433,37.9727,38.0119,20805.0
2016-11-17 10:45:00,48.47,48.47,48.33,48.33,30890.0,38.0119,38.0119,37.9021,37.9021,30890.0
2016-11-17 10:50:00,48.32,48.38,48.26,48.34,18829.0,37.8943,37.9413,37.8472,37.9099,18829.0
2016-11-17 10:55:00,48.35,48.39,48.29,48.29,14027.0,37.9178,37.9492,37.8707,37.8707,14027.0
2016-11-17 11:00:00,48.28,48.32,48.26,48.26,13863.0,37.8629,37.8943,37.8472,37.8472,13863.0
2016-11-17 11:05:00,48.27,48.31,48.26,48.29,22272.0,37.855,37.8864,37.8472,37.8707,22272.0
2016-11-17 11:10:00,48.29,48.34,48.21,48.23,16539.0,37.8707,37.9099,37.808,37.8237,16539.0
2016-11-17 11:15:00,48.23,48.29,48.2,48.29,45559.0,37.8237,37.8707,37.8001,37.8707,45559.0
2016-11-17 11:20:00,48.29,48.4,48.28,48.37,10360.0,37.8707,37.957,37.8629,37.9335,10360.0
2016-11-17 11:25:00,48.37,48.41,48.34,48.39,9498.0,37.9335,37.9648,37.9099,37.9492,9498.0
2016-11-17 11:30:00,48.4,48.41,48.32,48.34,12629.0,37.957,37.9648,37.8943,37.9099,12629.0
2016-11-17 11:35:00,48.34,48.41,48.34,48.41,14517.0,37.9099,37.9648,37.9099,37.9648,14517.0
2016-11-17 11:40:00,48.42,48.43,48.4,48.43,15968.0,37.9727,37.9805,37.957,37.9805,15968.0
2016-11-17 11:45:00,48.41,48.49,48.4,48.48,21702.0,37.9648,38.0276,37.957,38.0197,21702.0
2016-11-17 11:50:00,48.48,48.51,48.46,48.47,17864.0,38.0197,38.0433,38.004,38.0119,17864.0
2016-11-17 11:55:00,48.47,48.53,48.47,48.5,19855.0,38.0119,38.0589,38.0119,38.0354,19855.0
2016-11-17 12:00:00,48.5,48.57,48.49,48.55,9997.0,38.0354,38.0903,38.0276,38.0746,9997.0
2016-11-17 12:05:00,48.55,48.62,48.55,48.62,10044.0,38.0746,38.1295,38.0746,38.1295,10044.0
2016-11-17 12:10:00,48.61,48.63,48.57,48.62,18157.0,38.1217,38.1374,38.0903,38.1295,18157.0
2016-11-17 12:15:00,48.62,48.7,48.62,48.69,21283.0,38.1295,38.1923,38.1295,38.1844,21283.0
2016-11-17 12:20:00,48.68,48.73,48.67,48.73,15063.0,38.1766,38.2158,38.1687,38.2158,15063.0
2016-11-17 12:25:00,48.72,48.73,48.67,48.68,18389.0,38.2079,38.2158,38.1687,38.1766,18389.0
2016-11-17 12:30:00,48.68,48.73,48.68,48.72,13386.0,38.1766,38.2158,38.1766,38.2079,13386.0
2016-11-17 12:35:00,48.72,48.74,48.71,48.72,6929.0,38.2079,38.2236,38.2001,38.2079,6929.0
2016-11-17 12:40:00,48.71,48.71,48.63,48.64,14990.0,38.2001,38.2001,38.1374,38.1452,14990.0
2016-11-17 12:45:00,48.64,48.65,48.58,48.59,16938.0,38.1452,38.1531,38.0982,38.106,16938.0
2016-11-17 12:50:00,48.58,48.59,48.54,48.58,17675.0,38.0982,38.106,38.0668,38.0982,17675.0
2016-11-17 12:55:00,48.57,48.63,48.57,48.61,12034.0,38.0903,38.1374,38.0903,38.1217,12034.0
2016-11-17 13:00:00,48.6,48.64,48.59,48.61,16473.0,38.1138,38.1452,38.106,38.1217,16473.0
2016-11-17 13:05:00,48.62,48.62,48.53,48.55,17455.0,38.1295,38.1295,38.0589,38.0746,17455.0
2016-11-17 13:10:00,48.54,48.59,48.53,48.57,10093.0,38.0668,38.106,38.0589,38.0903,10093.0
2016-11-17 13:15:00,48.56,48.57,48.52,48.55,15089.0,38.0825,38.0903,38.0511,38.0746,15089.0
2016-11-17 13:20:00,48.55,48.55,48.52,48.53,6504.0,38.0746,38.0746,38.0511,38.0589,6504.0
2016-11-17 13:25:00,48.53,48.57,48.53,48.54,10163.0,38.0589,38.0903,38.0589,38.0668,10163.0
2016-11-17 13:30:00,48.54,48.55,48.51,48.52,12115.0,38.0668,38.0746,38.0433,38.0511,12115.0
2016-11-17 13:35:00,48.52,48.52,48.48,48.51,14132.0,38.0511,38.0511,38.0197,38.0433,14132.0
2016-11-17 13:40:00,48.51,48.53,48.49,48.52,13791.0,38.0433,38.0589,38.0276,38.0511,13791.0
2016-11-17 13:45:00,48.52,48.57,48.51,48.56,38327.0,38.0511,38.0903,38.0433,38.0825,38327.0
2016-11-17 13:50:00,48.56,48.56,48.48,48.49,41082.0,38.0825,38.0825,38.0197,38.0276,41082.0
2016-11-17 13:55:00,48.48,48.5,48.44,48.46,34541.0,38.0197,38.0354,37.9884,38.004,34541.0
2016-11-17 14:00:00,48.46,48.47,48.38,48.38,15043.0,38.004,38.0119,37.9413,37.9413,15043.0
2016-11-17 14:05:00,48.38,48.43,48.38,48.38,18656.0,37.9413,37.9805,37.9413,37.9413,18656.0
2016-11-17 14:10:00,48.38,48.38,48.29,48.32,14498.0,37.9413,37.9413,37.8707,37.8943,14498.0
2016-11-17 14:15:00,48.32,48.35,48.32,48.32,9727.0,37.8943,37.9178,37.8943,37.8943,9727.0
2016-11-17 14:20:00,48.32,48.32,48.26,48.26,20384.0,37.8943,37.8943,37.8472,37.8472,20384.0
2016-11-17 14:25:00,48.26,48.3,48.24,48.25,13931.0,37.8472,37.8786,37.8315,37.8394,13931.0
2016-11-17 14:30:00,48.25,48.3,48.24,48.29,18714.0,37.8394,37.8786,37.8315,37.8707,18714.0
2016-11-17 14:35:00,48.28,48.29,48.24,48.27,17257.0,37.8629,37.8707,37.8315,37.855,17257.0
2016-11-17 14:40:00,48.27,48.28,48.18,48.19,17843.0,37.855,37.8629,37.7845,37.7923,17843.0
2016-11-17 14:45:00,48.18,48.22,48.14,48.2,24914.0,37.7845,37.8158,37.7531,37.8001,24914.0
2016-11-17 14:50:00,48.19,48.23,48.19,48.22,21020.0,37.7923,37.8237,37.7923,37.8158,21020.0
2016-11-17 14:55:00,48.21,48.21,48.16,48.18,32387.0,37.808,37.808,37.7688,37.7845,32387.0
2016-11-17 15:00:00,48.17,48.19,48.07,48.09,26273.0,37.7766,37.7923,37.6982,37.7139,26273.0
2016-11-17 15:05:00,48.09,48.13,48.08,48.11,12133.0,37.7139,37.7453,37.706,37.7296,12133.0
2016-11-17 15:10:00,48.11,48.16,48.1,48.11,20834.0,37.7296,37.7688,37.7217,37.7296,20834.0
2016-11-17 15:15:00,48.11,48.17,48.11,48.13,16616.0,37.7296,37.7766,37.7296,37.7453,16616.0
2016-11-17 15:20:00,48.12,48.14,48.09,48.14,14312.0,37.7374,37.7531,37.7139,37.7531,14312.0
2016-11-17 15:25:00,48.16,48.19,48.15,48.19,10848.0,37.7688,37.7923,37.7609,37.7923,10848.0
2016-11-17 15:30:00,48.19,48.21,48.14,48.17,45179.0,37.7923,37.808,37.7531,37.7766,45179.0
2016-11-17 15:35:00,48.19,48.19,48.12,48.13,41224.0,37.7923,37.7923,37.7374,37.7453,41224.0
2016-11-17 15:40:00,48.13,48.13,48.08,48.09,45951.0,37.7453,37.7453,37.706,37.7139,45951.0
2016-11-17 15:45:00,48.1,48.12,48.08,48.09,49259.0,37.7217,37.7374,37.706,37.7139,49259.0
2016-11-17 15:50:00,48.1,48.1,48.01,48.01,33460.0,37.7217,37.7217,37.6511,37.6511,33460.0
2016-11-17 15:55:00,48.02,48.04,48.0,48.02,130146.0,37.659,37.6747,37.6433,37.659,130146.0
2016-11-18 09:30:00,48.07,48.32,48.02,48.3,124418.0,37.6982,37.8943,37.659,37.8786,124418.0
2016-11-18 09:35:00,48.34,48.42,48.26,48.4,35724.0,37.9099,37.9727,37.8472,37.957,35724.0
2016-11-18 09:40:00,48.39,48.51,48.29,48.43,26110.0,37.9492,38.0433,37.8707,37.9805,26110.0
2016-11-18 09:45:00,48.4,48.43,48.29,48.43,44740.0,37.957,37.9805,37.8707,37.9805,44740.0
2016-11-18 09:50:00,48.45,48.49,48.4,48.48,35345.0,37.9962,38.0276,37.957,38.0197,35345.0
2016-11-18 09:55:00,48.47,48.53,48.44,48.44,14122.0,38.0119,38.0589,37.9884,37.9884,14122.0
2016-11-18 10:00:00,48.44,48.6,48.41,48.43,85109.0,37.9884,38.1138,37.9648,37.9805,85109.0
2016-11-18 10:05:00,48.44,48.51,48.42,48.49,19897.0,37.9884,38.0433,37.9727,38.0276,19897.0
2016-11-18 10:10:00,48.49,48.63,48.43,48.54,22022.0,38.0276,38.1374,37.9805,38.0668,22022.0
2016-11-18 10:15:00,48.54,48.59,48.49,48.53,16694.0,38.0668,38.106,38.0276,38.0589,16694.0
2016-11-18 10:20:00,48.53,48.58,48.5,48.53,31096.0,38.0589,38.0982,38.0354,38.0589,31096.0
2016-11-18 10:25:00,48.51,48.54,48.48,48.53,56684.0,38.0433,38.0668,38.0197,38.0589,56684.0
2016-11-18 10:30:00,48.53,48.57,48.43,48.46,60476.0,38.0589,38.0903,37.9805,38.004,60476.0
2016-11-18 10:35:00,48.45,48.61,48.44,48.56,45199.0,37.9962,38.1217,37.9884,38.0825,45199.0
2016-11-18 10:40:00,48.55,48.59,48.54,48.56,37936.0,38.0746,38.106,38.0668,38.0825,37936.0
2016-11-18 10:45:00,48.55,48.55,48.43,48.44,41015.0,38.0746,38.0746,37.9805,37.9884,41015.0
2016-11-18 10:50:00,48.44,48.59,48.43,48.59,54946.0,37.9884,38.106,37.9805,38.106,54946.0
2016-11-18 10:55:00,48.59,48.7,48.54,48.57,42015.0,38.106,38.1923,38.0668,38.0903,42015.0
2016-11-18 11:00:00,48.57,48.6,48.49,48.51,19198.0,38.0903,38.1138,38.0276,38.0433,19198.0
2016-11-18 11:05:00,48.52,48.58,48.5,48.56,104664.0,38.0511,38.0982,38.0354,38.0825,104664.0
2016-11-18 11:10:00,48.56,48.56,48.49,48.55,51200.0,38.0825,38.0825,38.0276,38.0746,51200.0
2016-11-18 11:15:00,48.54,48.58,48.47,48.48,53908.0,38.0668,38.0982,38.0119,38.0197,53908.0
2016-11-18 11:20:00,48.46,48.54,48.46,48.54,24161.0,38.004,38.0668,38.004,38.0668,24161.0
2016-11-18 11:25:00,48.54,48.54,48.49,48.49,13109.0,38.0668,38.0668,38.0276,38.0276,13109.0
2016-11-18 11:30:00,48.48,48.48,48.43,48.44,99916.0,38.0197,38.0197,37.9805,37.9884,99916.0
2016-11-18 11:35:00,48.44,48.53,48.41,48.53,29932.0,37.9884,38.0589,37.9648,38.0589,29932.0
2016-11-18 11:40:00,48.52,48.53,48.49,48.5,17619.0,38.0511,38.0589,38.0276,38.0354,17619.0
2016-11-18 11:45:00,48.49,48.51,48.46,48.48,66354.0,38.0276,38.0433,38.004,38.0197,66354.0
2016-11-18 11:50:00,48.48,48.54,48.47,48.54,34889.0,38.0197,38.0668,38.0119,38.0668,34889.0
2016-11-18 11:55:00,48.53,48.54,48.5,48.54,10432.0,38.0589,38.0668,38.0354,38.0668,10432.0
2016-11-18 12:00:00,48.54,48.54,48.49,48.52,44357.0,38.0668,38.0668,38.0276,38.0511,44357.0
2016-11-18 12:05:00,48.52,48.54,48.51,48.53,11457.0,38.0511,38.0668,38.0433,38.0589,11457.0
2016-11-18 12:10:00,48.53,48.53,48.47,48.48,31901.0,38.0589,38.0589,38.0119,38.0197,31901.0
2016-11-18 12:15:00,48.48,48.5,48.48,48.48,7302.0,38.0197,38.0354,38.0197,38.0197,7302.0
2016-11-18 12:20:00,48.49,48.51,48.48,48.51,59560.0,38.0276,38.0433,38.0197,38.0433,59560.0
2016-11-18 12:25:00,48.51,48.51,48.47,48.48,27244.0,38.0433,38.0433,38.0119,38.0197,27244.0
2016-11-18 12:30:00,48.48,48.51,48.47,48.48,21043.0,38.0197,38.0433,38.0119,38.0197,21043.0
2016-11-18 12:35:00,48.49,48.54,48.48,48.52,12148.0,38.0276,38.0668,38.0197,38.0511,12148.0
2016-11-18 12:40:00,48.51,48.54,48.49,48.54,28960.0,38.0433,38.0668,38.0276,38.0668,28960.0
2016-11-18 12:45:00,48.54,48.56,48.51,48.54,14984.0,38.0668,38.0825,38.0433,38.0668,14984.0
2016-11-18 12:50:00,48.54,48.55,48.53,48.54,6140.0,38.0668,38.0746,38.0589,38.0668,6140.0
2016-11-18 12:55:00,48.53,48.54,48.49,48.51,6700.0,38.0589,38.0668,38.0276,38.0433,6700.0
2016-11-18 13:00:00,48.51,48.56,48.5,48.52,9113.0,38.0433,38.0825,38.0354,38.0511,9113.0
2016-11-18 13:05:00,48.52,48.56,48.5,48.54,10190.0,38.0511,38.0825,38.0354,38.0668,10190.0
2016-11-18 13:10:00,48.55,48.57,48.52,48.55,23805.0,38.0746,38.0903,38.0511,38.0746,23805.0
2016-11-18 13:15:00,48.55,48.57,48.55,48.56,28262.0,38.0746,38.0903,38.0746,38.0825,28262.0
2016-11-18 13:20:00,48.56,48.58,48.55,48.55,26443.0,38.0825,38.0982,38.0746,38.0746,26443.0
2016-11-18 13:25:00,48.55,48.57,48.54,48.55,55464.0,38.0746,38.0903,38.0668,38.0746,55464.0
2016-11-18 13:30:00,48.54,48.56,48.54,48.55,40662.0,38.0668,38.0825,38.0668,38.0746,40662.0
2016-11-18 13:35:00,48.55,48.59,48.55,48.55,46924.0,38.0746,38.106,38.0746,38.0746,46924.0
2016-11-18 13:40:00,48.56,48.57,48.55,48.56,16494.0,38.0825,38.0903,38.0746,38.0825,16494.0
2016-11-18 13:45:00,48.55,48.56,48.53,48.55,13932.0,38.0746,38.0825,38.0589,38.0746,13932.0
2016-11-18 13:50:00,48.55,48.58,48.51,48.52,21386.0,38.0746,38.0982,38.0433,38.0511,21386.0
2016-11-18 13:55:00,48.52,48.58,48.51,48.54,36473.0,38.0511,38.0982,38.0433,38.0668,36473.0
2016-11-18 14:00:00,48.54,48.57,48.53,48.55,18831.0,38.0668,38.0903,38.0589,38.0746,18831.0
2016-11-18 14:05:00,48.55,48.62,48.54,48.59,69309.0,38.0746,38.1295,38.0668,38.106,69309.0
2016-11-18 14:10:00,48.59,48.61,48.57,48.6,14779.0,38.106,38.1217,38.0903,38.1138,14779.0
2016-11-18 14:15:00,48.61,48.61,48.56,48.59,10253.0,38.1217,38.1217,38.0825,38.106,10253.0
2016-11-18 14:20:00,48.59,48.62,48.57,48.61,33958.0,38.106,38.1295,38.0903,38.1217,33958.0
2016-11-18 14:25:00,48.62,48.62,48.54,48.57,88096.0,38.1295,38.1295,38.0668,38.0903,88096.0
2016-11-18 14:30:00,48.56,48.61,48.55,48.59,43975.0,38.0825,38.1217,38.0746,38.106,43975.0
2016-11-18 14:35:00,48.6,48.6,48.55,48.6,33556.0,38.1138,38.1138,38.0746,38.1138,33556.0
2016-11-18 14:40:00,48.6,48.6,48.57,48.59,20564.0,38.1138,38.1138,38.0903,38.106,20564.0
2016-11-18 14:45:00,48.59,48.65,48.59,48.61,117180.0,38.106,38.1531,38.106,38.1217,117180.0
2016-11-18 14:50:00,48.61,48.67,48.61,48.66,36547.0,38.1217,38.1687,38.1217,38.1609,36547.0
2016-11-18 14:55:00,48.66,48.68,48.64,48.65,56101.0,38.1609,38.1766,38.1452,38.1531,56101.0
2016-11-18 15:00:00,48.64,48.73,48.63,48.7,23993.0,38.1452,38.2158,38.1374,38.1923,23993.0
2016-11-18 15:05:00,48.69,48.73,48.68,48.73,18665.0,38.1844,38.2158,38.1766,38.2158,18665.0
2016-11-18 15:10:00,48.74,48.84,48.74,48.81,45506.0,38.2236,38.3021,38.2236,38.2785,45506.0
2016-11-18 15:15:00,48.8,49.0,48.8,48.94,64786.0,38.2707,38.4275,38.2707,38.3805,64786.0
2016-11-18 15:20:00,48.94,48.96,48.93,48.94,65943.0,38.3805,38.3962,38.3726,38.3805,65943.0
2016-11-18 15:25:00,48.94,48.97,48.92,48.95,49866.0,38.3805,38.404,38.3648,38.3883,49866.0
2016-11-18 15:30:00,48.95,48.98,48.94,48.94,147374.0,38.3883,38.4119,38.3805,38.3805,147374.0
2016-11-18 15:35:00,48.95,49.0,48.93,48.96,88432.0,38.3883,38.4275,38.3726,38.3962,88432.0
2016-11-18 15:40:00,48.96,48.98,48.95,48.97,87632.0,38.3962,38.4119,38.3883,38.404,87632.0
2016-11-18 15:45:00,48.98,49.02,48.96,48.99,55263.0,38.4119,38.4432,38.3962,38.4197,55263.0
2016-11-18 15:50:00,48.98,49.0,48.55,48.96,123707.0,38.4119,38.4275,38.0746,38.3962,123707.0
2016-11-18 15:55:00,48.96,48.98,48.89,48.96,189257.0,38.3962,38.4119,38.3413,38.3962,189257.0
2016-11-21 09:30:00,49.2,49.71,49.15,49.59,50580.0,38.5844,38.9843,38.5452,38.8902,50580.0
2016-11-21 09:35:00,49.59,49.64,49.44,49.49,19519.0,38.8902,38.9294,38.7726,38.8118,19519.0
2016-11-21 09:40:00,49.48,49.54,49.35,49.36,50588.0,38.804,38.851,38.702,38.7099,50588.0
2016-11-21 09:45:00,49.38,49.39,49.28,49.34,61133.0,38.7255,38.7334,38.6471,38.6942,61133.0
2016-11-21 09:50:00,49.33,49.4,49.3,49.32,34851.0,38.6863,38.7412,38.6628,38.6785,34851.0
2016-11-21 09:55:00,49.34,49.35,49.2,49.23,29910.0,38.6942,38.702,38.5844,38.6079,29910.0
2016-11-21 10:00:00,49.23,49.24,49.12,49.16,42954.0,38.6079,38.6158,38.5216,38.553,42954.0
2016-11-21 10:05:00,49.14,49.15,49.04,49.06,36857.0,38.5373,38.5452,38.4589,38.4746,36857.0
2016-11-21 10:10:00,49.07,49.11,48.97,49.08,60431.0,38.4824,38.5138,38.404,38.4903,60431.0
2016-11-21 10:15:00,49.07,49.13,49.06,49.07,25933.0,38.4824,38.5295,38.4746,38.4824,25933.0
2016-11-21 10:20:00,49.08,49.12,49.08,49.1,27408.0,38.4903,38.5216,38.4903,38.506,27408.0
2016-11-21 10:25:00,49.1,49.19,49.08,49.19,20378.0,38.506,38.5765,38.4903,38.5765,20378.0
2016-11-21 10:30:00,49.19,49.27,49.18,49.25,24405.0,38.5765,38.6393,38.5687,38.6236,24405.0
2016-11-21 10:35:00,49.24,49.25,49.04,49.09,44346.0,38.6158,38.6236,38.4589,38.4981,44346.0
2016-11-21 10:40:00,49.08,49.15,49.08,49.11,18367.0,38.4903,38.5452,38.4903,38.5138,18367.0
2016-11-21 10:45:00,49.1,49.13,49.04,49.1,44965.0,38.506,38.5295,38.4589,38.506,44965.0
2016-11-21 10:50:00,49.11,49.14,49.1,49.12,14091.0,38.5138,38.5373,38.506,38.5216,14091.0
2016-11-21 10:55:00,49.12,49.15,49.06,49.06,17799.0,38.5216,38.5452,38.4746,38.4746,17799.0
2016-11-21 11:00:00,49.05,49.06,48.96,48.99,16351.0,38.4667,38.4746,38.3962,38.4197,16351.0
2016-11-21 11:05:00,48.98,49.02,48.96,48.98,23823.0,38.4119,38.4432,38.3962,38.4119,23823.0
2016-11-21 11:10:00,48.98,49.0,48.97,48.99,17158.0,38.4119,38.4275,38.404,38.4197,17158.0
2016-11-21 11:15:00,48.99,48.99,48.87,48.9,23976.0,38.4197,38.4197,38.3256,38.3491,23976.0
2016-11-21 11:20:00,48.9,48.93,48.86,48.91,19611.0,38.3491,38.3726,38.3177,38.357,19611.0
2016-11-21 11:25:00,48.91,48.91,48.88,48.91,26283.0,38.357,38.357,38.3334,38.357,26283.0
2016-11-21 11:30:00,48.9,48.98,48.89,48.96,17404.0,38.3491,38.4119,38.3413,38.3962,17404.0
2016-11-21 11:35:00,48.96,49.0,48.93,48.94,24702.0,38.3962,38.4275,38.3726,38.3805,24702.0
2016-11-21 11:40:00,48.95,48.95,48.88,48.92,16115.0,38.3883,38.3883,38.3334,38.3648,16115.0
2016-11-21 11:45:00,48.92,48.94,48.87,48.9,43071.0,38.3648,38.3805,38.3256,38.3491,43071.0
2016-11-21 11:50:00,48.9,48.9,48.84,48.87,40609.0,38.3491,38.3491,38.3021,38.3256,40609.0
2016-11-21 11:55:00,48.88,48.94,48.88,48.91,15007.0,38.3334,38.3805,38.3334,38.357,15007.0
2016-11-21 12:00:00,48.9,48.92,48.83,48.84,30957.0,38.3491,38.3648,38.2942,38.3021,30957.0
2016-11-21 12:05:00,48.83,48.87,48.83,48.87,10356.0,38.2942,38.3256,38.2942,38.3256,10356.0
2016-11-21 12:10:00,48.87,48.92,48.85,48.92,22993.0,38.3256,38.3648,38.3099,38.3648,22993.0
2016-11-21 12:15:00,48.92,49.0,48.91,48.92,17630.0,38.3648,38.4275,38.357,38.3648,17630.0
2016-11-21 12:20:00,48.92,48.98,48.91,48.97,15733.0,38.3648,38.4119,38.357,38.404,15733.0
2016-11-21 12:25:00,48.97,48.97,48.88,48.89,21826.0,38.404,38.404,38.3334,38.3413,21826.0
2016-11-21 12:30:00,48.89,48.92,48.86,48.87,23685.0,38.3413,38.3648,38.3177,38.3256,23685.0
2016-11-21 12:35:00,48.86,48.93,48.86,48.91,12890.0,38.3177,38.3726,38.3177,38.357,12890.0
2016-11-21 12:40:00,48.91,48.91,48.84,48.89,14306.0,38.357,38.357,38.3021,38.3413,14306.0
2016-11-21 12:45:00,48.9,48.93,48.9,48.9,13070.0,38.3491,38.3726,38.3491,38.3491,13070.0
2016-11-21 12:50:00,48.9,49.02,48.9,49.02,27506.0,38.3491,38.4432,38.3491,38.4432,27506.0
2016-11-21 12:55:00,49.03,49.07,49.03,49.03,24438.0,38.4511,38.4824,38.4511,38.4511,24438.0
2016-11-21 13:00:00,49.02,49.09,49.01,49.07,17165.0,38.4432,38.4981,38.4354,38.4824,17165.0
2016-11-21 13:05:00,49.08,49.13,49.07,49.13,9169.0,38.4903,38.5295,38.4824,38.5295,9169.0
2016-11-21 13:10:00,49.13,49.13,49.03,49.05,17940.0,38.5295,38.5295,38.4511,38.4667,17940.0
2016-11-21 13:15:00,49.05,49.07,49.03,49.03,24015.0,38.4667,38.4824,38.4511,38.4511,24015.0
2016-11-21 13:20:00,49.03,49.1,49.03,49.05,23018.0,38.4511,38.506,38.4511,38.4667,23018.0
2016-11-21 13:25:00,49.05,49.11,49.05,49.07,28395.0,38.4667,38.5138,38.4667,38.4824,28395.0
2016-11-21 13:30:00,49.07,49.08,49.04,49.08,16635.0,38.4824,38.4903,38.4589,38.4903,16635.0
2016-11-21 13:35:00,49.08,49.08,49.07,49.08,1600.0,38.4903,38.4903,38.4824,38.4903,1600.0
2016-11-21 13:40:00,49.08,49.11,49.07,49.09,29717.0,38.4903,38.5138,38.4824,38.4981,29717.0
2016-11-21 13:45:00,49.09,49.11,49.07,49.09,38809.0,38.4981,38.5138,38.4824,38.4981,38809.0
2016-11-21 13:50:00,49.09,49.09,49.02,49.04,27732.0,38.4981,38.4981,38.4432,38.4589,27732.0
2016-11-21 13:55:00,49.05,49.05,48.92,48.92,34972.0,38.4667,38.4667,38.3648,38.3648,34972.0
2016-11-21 14:00:00,48.93,48.98,48.92,48.97,31515.0,38.3726,38.4119,38.3648,38.404,31515.0
2016-11-21 14:05:00,48.97,48.98,48.92,48.94,21414.0,38.404,38.4119,38.3648,38.3805,21414.0
2016-11-21 14:10:00,48.95,48.97,48.94,48.97,10693.0,38.3883,38.404,38.3805,38.404,10693.0
2016-11-21 14:15:00,48.97,49.0,48.95,49.0,14665.0,38.404,38.4275,38.3883,38.4275,14665.0
2016-11-21 14:20:00,48.99,49.0,48.97,48.99,21060.0,38.4197,38.4275,38.404,38.4197,21060.0
2016-11-21 14:25:00,48.99,49.03,48.97,49.01,10888.0,38.4197,38.4511,38.404,38.4354,10888.0
2016-11-21 14:30:00,49.01,49.05,48.99,49.03,7946.0,38.4354,38.4667,38.4197,38.4511,7946.0
2016-11-21 14:35:00,49.03,49.04,49.0,49.03,9835.0,38.4511,38.4589,38.4275,38.4511,9835.0
2016-11-21 14:40:00,49.04,49.04,48.96,48.96,12665.0,38.4589,38.4589,38.3962,38.3962,12665.0
2016-11-21 14:45:00,48.97,49.02,48.96,49.01,19123.0,38.404,38.4432,38.3962,38.4354,19123.0
2016-11-21 14:50:00,49.01,49.01,48.99,49.0,11268.0,38.4354,38.4354,38.4197,38.4275,11268.0
2016-11-21 14:55:00,49.0,49.0,48.96,48.97,13147.0,38.4275,38.4275,38.3962,38.404,13147.0
2016-11-21 15:00:00,48.98,48.98,48.92,48.92,18683.0,38.4119,38.4119,38.3648,38.3648,18683.0
2016-11-21 15:05:00,48.93,48.93,48.83,48.84,28089.0,38.3726,38.3726,38.2942,38.3021,28089.0
2016-11-21 15:10:00,48.84,48.86,48.81,48.86,27446.0,38.3021,38.3177,38.2785,38.3177,27446.0
2016-11-21 15:15:00,48.86,48.87,48.81,48.81,19949.0,38.3177,38.3256,38.2785,38.2785,19949.0
2016-11-21 15:20:00,48.82,48.89,48.82,48.84,57005.0,38.2864,38.3413,38.2864,38.3021,57005.0
2016-11-21 15:25:00,48.84,48.86,48.79,48.79,46842.0,38.3021,38.3177,38.2628,38.2628,46842.0
2016-11-21 15:30:00,48.8,48.83,48.78,48.8,65451.0,38.2707,38.2942,38.255,38.2707,65451.0
2016-11-21 15:35:00,48.8,48.88,48.8,48.85,54508.0,38.2707,38.3334,38.2707,38.3099,54508.0
2016-11-21 15:40:00,48.84,48.85,48.78,48.79,51785.0,38.3021,38.3099,38.255,38.2628,51785.0
2016-11-21 15:45:00,48.79,48.81,48.71,48.76,61079.0,38.2628,38.2785,38.2001,38.2393,61079.0
2016-11-21 15:50:00,48.76,48.85,48.73,48.84,109622.0,38.2393,38.3099,38.2158,38.3021,109622.0
2016-11-21 15:55:00,48.84,48.92,48.82,48.91,251329.0,38.3021,38.3648,38.2864,38.357,251329.0
2016-11-22 09:30:00,49.12,49.3,49.12,49.19,71942.0,38.5216,38.6628,38.5216,38.5765,71942.0
2016-11-22 09:35:00,49.2,49.33,49.16,49.23,24511.0,38.5844,38.6863,38.553,38.6079,24511.0
2016-11-22 09:40:00,49.25,49.31,49.2,49.22,41230.0,38.6236,38.6706,38.5844,38.6001,41230.0
2016-11-22 09:45:00,49.23,49.26,49.21,49.26,26363.0,38.6079,38.6314,38.5922,38.6314,26363.0
2016-11-22 09:50:00,49.26,49.3,49.22,49.25,29124.0,38.6314,38.6628,38.6001,38.6236,29124.0
2016-11-22 09:55:00,49.26,49.34,49.25,49.29,19908.0,38.6314,38.6942,38.6236,38.655,19908.0
2016-11-22 10:00:00,49.29,49.35,49.26,49.32,36513.0,38.655,38.702,38.6314,38.6785,36513.0
2016-11-22 10:05:00,49.32,49.33,49.26,49.29,14028.0,38.6785,38.6863,38.6314,38.655,14028.0
2016-11-22 10:10:00,49.28,49.29,49.2,49.21,19277.0,38.6471,38.655,38.5844,38.5922,19277.0
2016-11-22 10:15:00,49.2,49.21,49.18,49.2,9489.0,38.5844,38.5922,38.5687,38.5844,9489.0
2016-11-22 10:20:00,49.19,49.23,49.17,49.22,29646.0,38.5765,38.6079,38.5609,38.6001,29646.0
2016-11-22 10:25:00,49.23,49.24,49.17,49.23,21492.0,38.6079,38.6158,38.5609,38.6079,21492.0
2016-11-22 10:30:00,49.23,49.31,49.22,49.27,39607.0,38.6079,38.6706,38.6001,38.6393,39607.0
2016-11-22 10:35:00,49.27,49.31,49.27,49.3,33761.0,38.6393,38.6706,38.6393,38.6628,33761.0
2016-11-22 10:40:00,49.3,49.32,49.26,49.27,53227.0,38.6628,38.6785,38.6314,38.6393,53227.0
2016-11-22 10:45:00,49.27,49.29,49.22,49.23,36785.0,38.6393,38.655,38.6001,38.6079,36785.0
2016-11-22 10:50:00,49.23,49.26,49.22,49.24,20415.0,38.6079,38.6314,38.6001,38.6158,20415.0
2016-11-22 10:55:00,49.23,49.26,49.22,49.24,25658.0,38.6079,38.6314,38.6001,38.6158,25658.0
2016-11-22 11:00:00,49.24,49.4,49.23,49.39,29200.0,38.6158,38.7412,38.6079,38.7334,29200.0
2016-11-22 11:05:00,49.4,49.44,49.39,49.44,18719.0,38.7412,38.7726,38.7334,38.7726,18719.0
2016-11-22 11:10:00,49.45,49.49,49.42,49.42,20371.0,38.7804,38.8118,38.7569,38.7569,20371.0
2016-11-22 11:15:00,49.42,49.55,49.42,49.55,15898.0,38.7569,38.8589,38.7569,38.8589,15898.0
2016-11-22 11:20:00,49.55,49.58,49.53,49.58,18253.0,38.8589,38.8824,38.8432,38.8824,18253.0
2016-11-22 11:25:00,49.58,49.6,49.51,49.59,27423.0,38.8824,38.8981,38.8275,38.8902,27423.0
2016-11-22 11:30:00,49.58,49.59,49.51,49.51,21338.0,38.8824,38.8902,38.8275,38.8275,21338.0
2016-11-22 11:35:00,49.51,49.6,49.5,49.57,26805.0,38.8275,38.8981,38.8197,38.8745,26805.0
2016-11-22 11:40:00,49.57,49.58,49.53,49.54,19915.0,38.8745,38.8824,38.8432,38.851,19915.0
2016-11-22 11:45:00,49.55,49.55,49.49,49.54,40235.0,38.8589,38.8589,38.8118,38.851,40235.0
2016-11-22 11:50:00,49.53,49.55,49.5,49.54,17314.0,38.8432,38.8589,38.8197,38.851,17314.0
2016-11-22 11:55:00,49.54,49.65,49.52,49.63,32794.0,38.851,38.9373,38.8353,38.9216,32794.0
2016-11-22 12:00:00,49.63,49.66,49.55,49.57,20590.0,38.9216,38.9451,38.8589,38.8745,20590.0
2016-11-22 12:05:00,49.57,49.62,49.57,49.61,18633.0,38.8745,38.9138,38.8745,38.9059,18633.0
2016-11-22 12:10:00,49.6,49.64,49.54,49.54,43932.0,38.8981,38.9294,38.851,38.851,43932.0
2016-11-22 12:15:00,49.55,49.56,49.47,49.48,14195.0,38.8589,38.8667,38.7961,38.804,14195.0
2016-11-22 12:20:00,49.49,49.56,49.49,49.49,18692.0,38.8118,38.8667,38.8118,38.8118,18692.0
2016-11-22 12:25:00,49.49,49.5,49.43,49.45,76185.0,38.8118,38.8197,38.7648,38.7804,76185.0
2016-11-22 12:30:00,49.45,49.46,49.41,49.42,25377.0,38.7804,38.7883,38.7491,38.7569,25377.0
2016-11-22 12:35:00,49.43,49.46,49.41,49.45,20056.0,38.7648,38.7883,38.7491,38.7804,20056.0
2016-11-22 12:40:00,49.44,49.49,49.42,49.49,25230.0,38.7726,38.8118,38.7569,38.8118,25230.0
2016-11-22 12:45:00,49.48,49.53,49.47,49.52,17964.0,38.804,38.8432,38.7961,38.8353,17964.0
2016-11-22 12:50:00,49.53,49.54,49.5,49.5,17170.0,38.8432,38.851,38.8197,38.8197,17170.0
2016-11-22 12:55:00,49.5,49.56,49.5,49.55,15942.0,38.8197,38.8667,38.8197,38.8589,15942.0
2016-11-22 13:00:00,49.55,49.61,49.55,49.61,14733.0,38.8589,38.9059,38.8589,38.9059,14733.0
2016-11-22 13:05:00,49.6,49.64,49.6,49.64,11575.0,38.8981,38.9294,38.8981,38.9294,11575.0
2016-11-22 13:10:00,49.63,49.74,49.63,49.73,18199.0,38.9216,39.0079,38.9216,39.0,18199.0
2016-11-22 13:15:00,49.73,49.74,49.69,49.71,27111.0,39.0,39.0079,38.9687,38.9843,27111.0
2016-11-22 13:20:00,49.71,49.72,49.67,49.7,23068.0,38.9843,38.9922,38.953,38.9765,23068.0
2016-11-22 13:25:00,49.7,49.71,49.68,49.7,13051.0,38.9765,38.9843,38.9608,38.9765,13051.0
2016-11-22 13:30:00,49.69,49.71,49.67,49.7,19355.0,38.9687,38.9843,38.953,38.9765,19355.0
2016-11-22 13:35:00,49.72,49.75,49.66,49.69,35626.0,38.9922,39.0157,38.9451,38.9687,35626.0
2016-11-22 13:40:00,49.68,49.71,49.68,49.7,14968.0,38.9608,38.9843,38.9608,38.9765,14968.0
2016-11-22 13:45:00,49.7,49.71,49.68,49.68,24912.0,38.9765,38.9843,38.9608,38.9608,24912.0
2016-11-22 13:50:00,49.68,49.69,49.58,49.6,68592.0,38.9608,38.9687,38.8824,38.8981,68592.0
2016-11-22 13:55:00,49.62,49.65,49.61,49.65,27880.0,38.9138,38.9373,38.9059,38.9373,27880.0
2016-11-22 14:00:00,49.65,49.65,49.52,49.54,48058.0,38.9373,38.9373,38.8353,38.851,48058.0
2016-11-22 14:05:00,49.54,49.57,49.52,49.57,25113.0,38.851,38.8745,38.8353,38.8745,25113.0
2016-11-22 14:10:00,49.57,49.6,49.56,49.57,33239.0,38.8745,38.8981,38.8667,38.8745,33239.0
2016-11-22 14:15:00,49.56,49.59,49.53,49.53,26517.0,38.8667,38.8902,38.8432,38.8432,26517.0
2016-11-22 14:20:00,49.53,49.57,49.52,49.54,26585.0,38.8432,38.8745,38.8353,38.851,26585.0
2016-11-22 14:25:00,49.54,49.56,49.52,49.53,18336.0,38.851,38.8667,38.8353,38.8432,18336.0
2016-11-22 14:30:00,49.53,49.55,49.5,49.51,26635.0,38.8432,38.8589,38.8197,38.8275,26635.0
2016-11-22 14:35:00,49.5,49.61,49.5,49.6,57856.0,38.8197,38.9059,38.8197,38.8981,57856.0
2016-11-22 14:40:00,49.59,49.6,49.55,49.59,31688.0,38.8902,38.8981,38.8589,38.8902,31688.0
2016-11-22 14:45:00,49.59,49.59,49.55,49.56,26014.0,38.8902,38.8902,38.8589,38.8667,26014.0
2016-11-22 14:50:00,49.56,49.59,49.56,49.56,24768.0,38.8667,38.8902,38.8667,38.8667,24768.0
2016-11-22 14:55:00,49.56,49.56,49.48,49.48,31929.0,38.8667,38.8667,38.804,38.804,31929.0
2016-11-22 15:00:00,49.48,49.49,49.43,49.43,17517.0,38.804,38.8118,38.7648,38.7648,17517.0
2016-11-22 15:05:00,49.44,49.49,49.43,49.48,20344.0,38.7726,38.8118,38.7648,38.804,20344.0
2016-11-22 15:10:00,49.48,49.52,49.48,49.52,22190.0,38.804,38.8353,38.804,38.8353,22190.0
2016-11-22 15:15:00,49.52,49.58,49.51,49.58,17931.0,38.8353,38.8824,38.8275,38.8824,17931.0
2016-11-22 15:20:00,49.57,49.59,49.55,49.59,22947.0,38.8745,38.8902,38.8589,38.8902,22947.0
2016-11-22 15:25:00,49.59,49.66,49.58,49.65,29805.0,38.8902,38.9451,38.8824,38.9373,29805.0
2016-11-22 15:30:00,49.65,49.66,49.58,49.65,65352.0,38.9373,38.9451,38.8824,38.9373,65352.0
2016-11-22 15:35:00,49.65,49.66,49.61,49.63,57527.0,38.9373,38.9451,38.9059,38.9216,57527.0
2016-11-22 15:40:00,49.63,49.66,49.6,49.66,83034.0,38.9216,38.9451,38.8981,38.9451,83034.0
2016-11-22 15:45:00,49.66,49.69,49.64,49.65,98575.0,38.9451,38.9687,38.9294,38.9373,98575.0
2016-11-22 15:50:00,49.64,49.74,49.64,49.73,136145.0,38.9294,39.0079,38.9294,39.0,136145.0
2016-11-22 15:55:00,49.73,49.78,49.71,49.73,260636.0,39.0,39.0392,38.9843,39.0,260636.0
2016-11-23 09:30:00,49.34,49.38,46.33,49.2,57372.0,38.6942,38.7255,36.3336,38.5844,57372.0
2016-11-23 09:35:00,49.26,49.28,49.04,49.06,30722.0,38.6314,38.6471,38.4589,38.4746,30722.0
2016-11-23 09:40:00,49.1,49.21,49.01,49.05,24669.0,38.506,38.5922,38.4354,38.4667,24669.0
2016-11-23 09:45:00,49.04,49.05,48.88,48.94,41884.0,38.4589,38.4667,38.3334,38.3805,41884.0
2016-11-23 09:50:00,48.95,48.99,48.9,48.92,16617.0,38.3883,38.4197,38.3491,38.3648,16617.0
2016-11-23 09:55:00,48.93,49.0,48.85,48.87,41013.0,38.3726,38.4275,38.3099,38.3256,41013.0
2016-11-23 10:00:00,48.86,49.0,48.86,48.98,65246.0,38.3177,38.4275,38.3177,38.4119,65246.0
2016-11-23 10:05:00,48.98,48.99,48.87,48.89,38382.0,38.4119,38.4197,38.3256,38.3413,38382.0
2016-11-23 10:10:00,48.89,49.02,48.87,49.01,28218.0,38.3413,38.4432,38.3256,38.4354,28218.0
2016-11-23 10:15:00,49.02,49.1,48.99,49.09,29843.0,38.4432,38.506,38.4197,38.4981,29843.0
2016-11-23 10:20:00,49.08,49.21,49.07,49.21,59006.0,38.4903,38.5922,38.4824,38.5922,59006.0
2016-11-23 10:25:00,49.21,49.31,49.19,49.23,30957.0,38.5922,38.6706,38.5765,38.6079,30957.0
2016-11-23 10:30:00,49.23,49.32,49.19,49.31,50552.0,38.6079,38.6785,38.5765,38.6706,50552.0
2016-11-23 10:35:00,49.3,49.47,49.28,49.44,28249.0,38.6628,38.7961,38.6471,38.7726,28249.0
2016-11-23 10:40:00,49.45,49.47,49.36,49.38,45782.0,38.7804,38.7961,38.7099,38.7255,45782.0
2016-11-23 10:45:00,49.38,49.4,49.3,49.32,13550.0,38.7255,38.7412,38.6628,38.6785,13550.0
2016-11-23 10:50:00,49.31,49.5,49.31,49.48,66607.0,38.6706,38.8197,38.6706,38.804,66607.0
2016-11-23 10:55:00,49.48,49.54,49.48,49.51,17933.0,38.804,38.851,38.804,38.8275,17933.0
2016-11-23 11:00:00,49.51,49.52,49.45,49.47,20513.0,38.8275,38.8353,38.7804,38.7961,20513.0
2016-11-23 11:05:00,49.47,49.48,49.41,49.42,22470.0,38.7961,38.804,38.7491,38.7569,22470.0
2016-11-23 11:10:00,49.42,49.58,49.41,49.52,23185.0,38.7569,38.8824,38.7491,38.8353,23185.0
2016-11-23 11:15:00,49.52,49.52,49.37,49.38,23047.0,38.8353,38.8353,38.7177,38.7255,23047.0
2016-11-23 11:20:00,49.37,49.48,49.36,49.41,29085.0,38.7177,38.804,38.7099,38.7491,29085.0
2016-11-23 11:25:00,49.41,49.44,49.36,49.37,36956.0,38.7491,38.7726,38.7099,38.7177,36956.0
2016-11-23 11:30:00,49.36,49.36,49.29,49.33,18926.0,38.7099,38.7099,38.655,38.6863,18926.0
2016-11-23 11:35:00,49.33,49.35,49.32,49.35,15965.0,38.6863,38.702,38.6785,38.702,15965.0
2016-11-23 11:40:00,49.34,49.36,49.27,49.28,31931.0,38.6942,38.7099,38.6393,38.6471,31931.0
2016-11-23 11:45:00,49.27,49.27,49.16,49.16,25484.0,38.6393,38.6393,38.553,38.553,25484.0
2016-11-23 11:50:00,49.17,49.17,49.03,49.04,43200.0,38.5609,38.5609,38.4511,38.4589,43200.0
2016-11-23 11:55:00,49.04,49.05,48.95,48.96,40255.0,38.4589,38.4667,38.3883,38.3962,40255.0
2016-11-23 12:00:00,48.97,49.0,48.94,48.97,34512.0,38.404,38.4275,38.3805,38.404,34512.0
2016-11-23 12:05:00,48.97,49.02,48.95,49.01,26593.0,38.404,38.4432,38.3883,38.4354,26593.0
2016-11-23 12:10:00,49.0,49.01,48.94,49.0,19862.0,38.4275,38.4354,38.3805,38.4275,19862.0
2016-11-23 12:15:00,48.99,49.08,48.98,49.05,20051.0,38.4197,38.4903,38.4119,38.4667,20051.0
2016-11-23 12:20:00,49.05,49.11,49.05,49.1,22697.0,38.4667,38.5138,38.4667,38.506,22697.0
2016-11-23 12:25:00,49.1,49.1,49.03,49.05,25096.0,38.506,38.506,38.4511,38.4667,25096.0
2016-11-23 12:30:00,49.05,49.07,49.04,49.07,14298.0,38.4667,38.4824,38.4589,38.4824,14298.0
2016-11-23 12:35:00,49.07,49.16,49.06,49.15,20839.0,38.4824,38.553,38.4746,38.5452,20839.0
2016-11-23 12:40:00,49.14,49.14,49.07,49.11,16823.0,38.5373,38.5373,38.4824,38.5138,16823.0
2016-11-23 12:45:00,49.11,49.19,49.11,49.19,14119.0,38.5138,38.5765,38.5138,38.5765,14119.0
2016-11-23 12:50:00,49.18,49.2,49.15,49.15,9852.0,38.5687,38.5844,38.5452,38.5452,9852.0
2016-11-23 12:55:00,49.16,49.18,49.14,49.18,14361.0,38.553,38.5687,38.5373,38.5687,14361.0
2016-11-23 13:00:00,49.18,49.27,49.17,49.27,9968.0,38.5687,38.6393,38.5609,38.6393,9968.0
2016-11-23 13:05:00,49.26,49.31,49.26,49.28,10573.0,38.6314,38.6706,38.6314,38.6471,10573.0
2016-11-23 13:10:00,49.28,49.38,49.27,49.37,45331.0,38.6471,38.7255,38.6393,38.7177,45331.0
2016-11-23 13:15:00,49.38,49.41,49.34,49.39,21661.0,38.7255,38.7491,38.6942,38.7334,21661.0
2016-11-23 13:20:00,49.38,49.43,49.38,49.41,10708.0,38.7255,38.7648,38.7255,38.7491,10708.0
2016-11-23 13:25:00,49.41,49.43,49.37,49.42,10822.0,38.7491,38.7648,38.7177,38.7569,10822.0
2016-11-23 13:30:00,49.43,49.43,49.35,49.41,14057.0,38.7648,38.7648,38.702,38.7491,14057.0
2016-11-23 13:35:00,49.41,49.46,49.39,49.46,10958.0,38.7491,38.7883,38.7334,38.7883,10958.0
2016-11-23 13:40:00,49.46,49.52,49.45,49.46,11097.0,38.7883,38.8353,38.7804,38.7883,11097.0
2016-11-23 13:45:00,49.47,49.49,49.45,49.48,9167.0,38.7961,38.8118,38.7804,38.804,9167.0
2016-11-23 13:50:00,49.48,49.48,49.39,49.39,21109.0,38.804,38.804,38.7334,38.7334,21109.0
2016-11-23 13:55:00,49.4,49.41,49.32,49.34,16603.0,38.7412,38.7491,38.6785,38.6942,16603.0
2016-11-23 14:00:00,49.35,49.4,49.33,49.34,14711.0,38.702,38.7412,38.6863,38.6942,14711.0
2016-11-23 14:05:00,49.35,49.39,49.33,49.33,16679.0,38.702,38.7334,38.6863,38.6863,16679.0
2016-11-23 14:10:00,49.33,49.38,49.3,49.34,16477.0,38.6863,38.7255,38.6628,38.6942,16477.0
2016-11-23 14:15:00,49.34,49.41,49.34,49.34,13955.0,38.6942,38.7491,38.6942,38.6942,13955.0
2016-11-23 14:20:00,49.34,49.38,49.3,49.33,11541.0,38.6942,38.7255,38.6628,38.6863,11541.0
2016-11-23 14:25:00,49.34,49.41,49.33,49.4,16074.0,38.6942,38.7491,38.6863,38.7412,16074.0
2016-11-23 14:30:00,49.42,49.47,49.41,49.45,15989.0,38.7569,38.7961,38.7491,38.7804,15989.0
2016-11-23 14:35:00,49.45,49.45,49.4,49.4,18684.0,38.7804,38.7804,38.7412,38.7412,18684.0
2016-11-23 14:40:00,49.41,49.47,49.4,49.47,15075.0,38.7491,38.7961,38.7412,38.7961,15075.0
2016-11-23 14:45:00,49.47,49.54,49.46,49.54,14267.0,38.7961,38.851,38.7883,38.851,14267.0
2016-11-23 14:50:00,49.53,49.54,49.51,49.52,17994.0,38.8432,38.851,38.8275,38.8353,17994.0
2016-11-23 14:55:00,49.52,49.53,49.49,49.51,13602.0,38.8353,38.8432,38.8118,38.8275,13602.0
2016-11-23 15:00:00,49.5,49.52,49.47,49.47,17755.0,38.8197,38.8353,38.7961,38.7961,17755.0
2016-11-23 15:05:00,49.46,49.51,49.45,49.5,13670.0,38.7883,38.8275,38.7804,38.8197,13670.0
2016-11-23 15:10:00,49.49,49.53,49.48,49.52,14466.0,38.8118,38.8432,38.804,38.8353,14466.0
2016-11-23 15:15:00,49.53,49.53,49.48,49.52,15003.0,38.8432,38.8432,38.804,38.8353,15003.0
2016-11-23 15:20:00,49.53,49.6,49.53,49.58,23874.0,38.8432,38.8981,38.8432,38.8824,23874.0
2016-11-23 15:25:00,49.58,49.58,49.53,49.53,24830.0,38.8824,38.8824,38.8432,38.8432,24830.0
2016-11-23 15:30:00,49.52,49.56,49.52,49.55,15598.0,38.8353,38.8667,38.8353,38.8589,15598.0
2016-11-23 15:35:00,49.56,49.58,49.54,49.55,23948.0,38.8667,38.8824,38.851,38.8589,23948.0
2016-11-23 15:40:00,49.55,49.69,49.55,49.68,34807.0,38.8589,38.9687,38.8589,38.9608,34807.0
2016-11-23 15:45:00,49.68,49.75,49.68,49.75,40499.0,38.9608,39.0157,38.9608,39.0157,40499.0
2016-11-23 15:50:00,49.75,49.75,49.66,49.66,86678.0,39.0157,39.0157,38.9451,38.9451,86678.0
2016-11-23 15:55:00,49.67,49.75,49.67,49.7,134062.0,38.953,39.0157,38.953,38.9765,134062.0
2016-11-25 09:30:00,49.59,49.96,49.56,49.88,30319.0,38.8902,39.1804,38.8667,39.1177,30319.0
2016-11-25 09:35:00,49.89,49.97,49.85,49.87,8880.0,39.1255,39.1882,39.0941,39.1098,8880.0
2016-11-25 09:40:00,49.87,49.97,49.84,49.97,20774.0,39.1098,39.1882,39.0863,39.1882,20774.0
2016-11-25 09:45:00,49.98,50.05,49.95,49.99,21203.0,39.1961,39.251,39.1726,39.2039,21203.0
2016-11-25 09:50:00,49.98,50.03,49.95,50.03,22125.0,39.1961,39.2353,39.1726,39.2353,22125.0
2016-11-25 09:55:00,50.05,50.29,50.01,50.27,27952.0,39.251,39.4392,39.2196,39.4235,27952.0
2016-11-25 10:00:00,50.27,50.41,50.27,50.39,43680.0,39.4235,39.5333,39.4235,39.5176,43680.0
2016-11-25 10:05:00,50.4,50.42,50.28,50.39,13817.0,39.5255,39.5411,39.4314,39.5176,13817.0
2016-11-25 10:10:00,50.38,50.39,50.29,50.31,10551.0,39.5098,39.5176,39.4392,39.4549,10551.0
2016-11-25 10:15:00,50.33,50.51,50.29,50.43,28972.0,39.4706,39.6117,39.4392,39.549,28972.0
2016-11-25 10:20:00,50.43,50.45,50.38,50.43,6996.0,39.549,39.5647,39.5098,39.549,6996.0
2016-11-25 10:25:00,50.43,50.43,50.33,50.4,15174.0,39.549,39.549,39.4706,39.5255,15174.0
2016-11-25 10:30:00,50.41,50.42,50.37,50.39,11765.0,39.5333,39.5411,39.5019,39.5176,11765.0
2016-11-25 10:35:00,50.4,50.43,50.36,50.43,16318.0,39.5255,39.549,39.4941,39.549,16318.0
2016-11-25 10:40:00,50.42,50.42,50.31,50.37,13774.0,39.5411,39.5411,39.4549,39.5019,13774.0
2016-11-25 10:45:00,50.36,50.37,50.25,50.26,26014.0,39.4941,39.5019,39.4078,39.4157,26014.0
2016-11-25 10:50:00,50.24,50.3,50.22,50.23,17297.0,39.4,39.447,39.3843,39.3921,17297.0
2016-11-25 10:55:00,50.22,50.28,50.21,50.28,45661.0,39.3843,39.4314,39.3765,39.4314,45661.0
2016-11-25 11:00:00,50.28,50.3,50.21,50.26,48269.0,39.4314,39.447,39.3765,39.4157,48269.0
2016-11-25 11:05:00,50.26,50.27,50.15,50.18,28924.0,39.4157,39.4235,39.3294,39.3529,28924.0
2016-11-25 11:10:00,50.19,50.19,50.03,50.04,17423.0,39.3608,39.3608,39.2353,39.2431,17423.0
2016-11-25 11:15:00,50.04,50.07,49.96,49.96,10572.0,39.2431,39.2667,39.1804,39.1804,10572.0
2016-11-25 11:20:00,49.95,50.01,49.93,49.93,10199.0,39.1726,39.2196,39.1569,39.1569,10199.0
2016-11-25 11:25:00,49.93,49.97,49.89,49.89,11387.0,39.1569,39.1882,39.1255,39.1255,11387.0
2016-11-25 11:30:00,49.89,49.91,49.82,49.85,22214.0,39.1255,39.1412,39.0706,39.0941,22214.0
2016-11-25 11:35:00,49.84,49.87,49.8,49.82,16148.0,39.0863,39.1098,39.0549,39.0706,16148.0
2016-11-25 11:40:00,49.82,49.84,49.7,49.72,22105.0,39.0706,39.0863,38.9765,38.9922,22105.0
2016-11-25 11:45:00,49.71,49.75,49.65,49.71,19321.0,38.9843,39.0157,38.9373,38.9843,19321.0
2016-11-25 11:50:00,49.71,49.78,49.69,49.75,13863.0,38.9843,39.0392,38.9687,39.0157,13863.0
2016-11-25 11:55:00,49.75,49.8,49.73,49.73,11989.0,39.0157,39.0549,39.0,39.0,11989.0
2016-11-25 12:00:00,49.74,49.79,49.71,49.71,27204.0,39.0079,39.0471,38.9843,38.9843,27204.0
2016-11-25 12:05:00,49.72,49.74,49.68,49.71,15138.0,38.9922,39.0079,38.9608,38.9843,15138.0
2016-11-25 12:10:00,49.71,49.77,49.71,49.75,14858.0,38.9843,39.0314,38.9843,39.0157,14858.0
2016-11-25 12:15:00,49.76,49.8,49.76,49.79,9411.0,39.0236,39.0549,39.0236,39.0471,9411.0
2016-11-25 12:20:00,49.8,49.83,49.74,49.77,16919.0,39.0549,39.0785,39.0079,39.0314,16919.0
2016-11-25 12:25:00,49.77,49.79,49.75,49.79,14279.0,39.0314,39.0471,39.0157,39.0471,14279.0
2016-11-25 12:30:00,49.79,49.8,49.77,49.77,34535.0,39.0471,39.0549,39.0314,39.0314,34535.0
2016-11-25 12:35:00,49.77,49.78,49.74,49.74,17347.0,39.0314,39.0392,39.0079,39.0079,17347.0
2016-11-25 12:40:00,49.75,49.77,49.73,49.75,13265.0,39.0157,39.0314,39.0,39.0157,13265.0
2016-11-25 12:45:00,49.75,49.78,49.68,49.72,33212.0,39.0157,39.0392,38.9608,38.9922,33212.0
2016-11-25 12:50:00,49.71,49.72,49.65,49.67,41973.0,38.9843,38.9922,38.9373,38.953,41973.0
2016-11-25 12:55:00,49.66,49.69,49.64,49.69,59372.0,38.9451,38.9687,38.9294,38.9687,59372.0
2016-11-28 09:30:00,50.07,50.67,50.07,50.67,62552.0,39.2667,39.7372,39.2667,39.7372,62552.0
2016-11-28 09:35:00,50.68,51.0,50.58,50.83,60317.0,39.7451,39.996,39.6666,39.8627,60317.0
2016-11-28 09:40:00,50.86,50.88,50.66,50.7,46261.0,39.8862,39.9019,39.7294,39.7607,46261.0
2016-11-28 09:45:00,50.68,50.75,50.58,50.59,41765.0,39.7451,39.7999,39.6666,39.6745,41765.0
2016-11-28 09:50:00,50.59,50.64,50.49,50.6,40361.0,39.6745,39.7137,39.596,39.6823,40361.0
2016-11-28 09:55:00,50.59,50.62,50.55,50.59,39954.0,39.6745,39.698,39.6431,39.6745,39954.0
2016-11-28 10:00:00,50.59,50.6,50.5,50.51,43714.0,39.6745,39.6823,39.6039,39.6117,43714.0
2016-11-28 10:05:00,50.51,50.57,50.44,50.44,27442.0,39.6117,39.6588,39.5568,39.5568,27442.0
2016-11-28 10:10:00,50.44,50.51,50.42,50.48,36994.0,39.5568,39.6117,39.5411,39.5882,36994.0
2016-11-28 10:15:00,50.48,50.56,50.47,50.54,19712.0,39.5882,39.6509,39.5804,39.6353,19712.0
2016-11-28 10:20:00,50.54,50.58,50.51,50.53,19723.0,39.6353,39.6666,39.6117,39.6274,19723.0
2016-11-28 10:25:00,50.53,50.58,50.49,50.49,18569.0,39.6274,39.6666,39.596,39.596,18569.0
2016-11-28 10:30:00,50.5,50.54,50.49,50.51,19226.0,39.6039,39.6353,39.596,39.6117,19226.0
2016-11-28 10:35:00,50.5,50.5,50.33,50.36,14276.0,39.6039,39.6039,39.4706,39.4941,14276.0
2016-11-28 10:40:00,50.36,50.4,50.28,50.28,15287.0,39.4941,39.5255,39.4314,39.4314,15287.0
2016-11-28 10:45:00,50.28,50.31,50.22,50.26,23892.0,39.4314,39.4549,39.3843,39.4157,23892.0
2016-11-28 10:50:00,50.26,50.27,50.2,50.21,20282.0,39.4157,39.4235,39.3686,39.3765,20282.0
2016-11-28 10:55:00,50.22,50.29,50.19,50.29,45753.0,39.3843,39.4392,39.3608,39.4392,45753.0
2016-11-28 11:00:00,50.3,50.32,50.26,50.28,23608.0,39.447,39.4627,39.4157,39.4314,23608.0
2016-11-28 11:05:00,50.29,50.41,50.27,50.41,13940.0,39.4392,39.5333,39.4235,39.5333,13940.0
2016-11-28 11:10:00,50.41,50.43,50.37,50.39,20302.0,39.5333,39.549,39.5019,39.5176,20302.0
2016-11-28 11:15:00,50.39,50.39,50.35,50.36,18446.0,39.5176,39.5176,39.4863,39.4941,18446.0
2016-11-28 11:20:00,50.35,50.39,50.34,50.36,16939.0,39.4863,39.5176,39.4784,39.4941,16939.0
2016-11-28 11:25:00,50.35,50.38,50.34,50.36,15717.0,39.4863,39.5098,39.4784,39.4941,15717.0
2016-11-28 11:30:00,50.37,50.39,50.36,50.39,13403.0,39.5019,39.5176,39.4941,39.5176,13403.0
2016-11-28 11:35:00,50.39,50.41,50.37,50.39,17119.0,39.5176,39.5333,39.5019,39.5176,17119.0
2016-11-28 11:40:00,50.4,50.46,50.37,50.46,24132.0,39.5255,39.5725,39.5019,39.5725,24132.0
2016-11-28 11:45:00,50.45,50.46,50.37,50.37,15917.0,39.5647,39.5725,39.5019,39.5019,15917.0
2016-11-28 11:50:00,50.38,50.39,50.32,50.32,10915.0,39.5098,39.5176,39.4627,39.4627,10915.0
2016-11-28 11:55:00,50.32,50.32,50.24,50.24,13503.0,39.4627,39.4627,39.4,39.4,13503.0
2016-11-28 12:00:00,50.25,50.31,50.24,50.25,22307.0,39.4078,39.4549,39.4,39.4078,22307.0
2016-11-28 12:05:00,50.25,50.26,50.21,50.21,14568.0,39.4078,39.4157,39.3765,39.3765,14568.0
2016-11-28 12:10:00,50.2,50.24,50.2,50.24,15901.0,39.3686,39.4,39.3686,39.4,15901.0
2016-11-28 12:15:00,50.23,50.29,50.22,50.28,23998.0,39.3921,39.4392,39.3843,39.4314,23998.0
2016-11-28 12:20:00,50.27,50.4,50.27,50.37,50290.0,39.4235,39.5255,39.4235,39.5019,50290.0
2016-11-28 12:25:00,50.36,50.43,50.35,50.42,11599.0,39.4941,39.549,39.4863,39.5411,11599.0
2016-11-28 12:30:00,50.42,50.47,50.39,50.43,26378.0,39.5411,39.5804,39.5176,39.549,26378.0
2016-11-28 12:35:00,50.43,50.43,50.39,50.42,37021.0,39.549,39.549,39.5176,39.5411,37021.0
2016-11-28 12:40:00,50.41,50.48,50.39,50.46,14516.0,39.5333,39.5882,39.5176,39.5725,14516.0
2016-11-28 12:45:00,50.46,50.46,50.4,50.41,26550.0,39.5725,39.5725,39.5255,39.5333,26550.0
2016-11-28 12:50:00,50.41,50.44,50.4,50.41,15537.0,39.5333,39.5568,39.5255,39.5333,15537.0
2016-11-28 12:55:00,50.41,50.42,50.39,50.42,13641.0,39.5333,39.5411,39.5176,39.5411,13641.0
2016-11-28 13:00:00,50.42,50.49,50.4,50.44,14705.0,39.5411,39.596,39.5255,39.5568,14705.0
2016-11-28 13:05:00,50.44,50.44,50.4,50.42,16689.0,39.5568,39.5568,39.5255,39.5411,16689.0
2016-11-28 13:10:00,50.42,50.42,50.39,50.4,14337.0,39.5411,39.5411,39.5176,39.5255,14337.0
2016-11-28 13:15:00,50.4,50.44,50.39,50.39,19946.0,39.5255,39.5568,39.5176,39.5176,19946.0
2016-11-28 13:20:00,50.39,50.43,50.38,50.43,25833.0,39.5176,39.549,39.5098,39.549,25833.0
2016-11-28 13:25:00,50.44,50.46,50.4,50.4,20736.0,39.5568,39.5725,39.5255,39.5255,20736.0
2016-11-28 13:30:00,50.39,50.41,50.38,50.4,11533.0,39.5176,39.5333,39.5098,39.5255,11533.0
2016-11-28 13:35:00,50.4,50.42,50.31,50.31,55120.0,39.5255,39.5411,39.4549,39.4549,55120.0
2016-11-28 13:40:00,50.32,50.38,50.31,50.38,28890.0,39.4627,39.5098,39.4549,39.5098,28890.0
2016-11-28 13:45:00,50.38,50.38,50.33,50.36,31085.0,39.5098,39.5098,39.4706,39.4941,31085.0
2016-11-28 13:50:00,50.36,50.36,50.29,50.32,35390.0,39.4941,39.4941,39.4392,39.4627,35390.0
2016-11-28 13:55:00,50.32,50.42,50.32,50.39,29455.0,39.4627,39.5411,39.4627,39.5176,29455.0
2016-11-28 14:00:00,50.39,50.42,50.36,50.4,41395.0,39.5176,39.5411,39.4941,39.5255,41395.0
2016-11-28 14:05:00,50.41,50.53,50.39,50.52,34169.0,39.5333,39.6274,39.5176,39.6196,34169.0
2016-11-28 14:10:00,50.53,50.6,50.52,50.58,26383.0,39.6274,39.6823,39.6196,39.6666,26383.0
2016-11-28 14:15:00,50.58,50.62,50.55,50.58,38166.0,39.6666,39.698,39.6431,39.6666,38166.0
2016-11-28 14:20:00,50.58,50.61,50.53,50.59,35816.0,39.6666,39.6902,39.6274,39.6745,35816.0
2016-11-28 14:25:00,50.59,50.62,50.57,50.6,44943.0,39.6745,39.698,39.6588,39.6823,44943.0
2016-11-28 14:30:00,50.6,50.61,50.53,50.55,39526.0,39.6823,39.6902,39.6274,39.6431,39526.0
2016-11-28 14:35:00,50.55,50.56,50.52,50.53,29791.0,39.6431,39.6509,39.6196,39.6274,29791.0
2016-11-28 14:40:00,50.53,50.57,50.53,50.56,28929.0,39.6274,39.6588,39.6274,39.6509,28929.0
2016-11-28 14:45:00,50.55,50.57,50.54,50.55,30015.0,39.6431,39.6588,39.6353,39.6431,30015.0
2016-11-28 14:50:00,50.54,50.63,50.54,50.63,33584.0,39.6353,39.7058,39.6353,39.7058,33584.0
2016-11-28 14:55:00,50.63,50.68,50.61,50.63,33220.0,39.7058,39.7451,39.6902,39.7058,33220.0
2016-11-28 15:00:00,50.62,50.68,50.59,50.65,27844.0,39.698,39.7451,39.6745,39.7215,27844.0
2016-11-28 15:05:00,50.65,50.66,50.63,50.65,41227.0,39.7215,39.7294,39.7058,39.7215,41227.0
2016-11-28 15:10:00,50.65,50.66,50.63,50.64,24680.0,39.7215,39.7294,39.7058,39.7137,24680.0
2016-11-28 15:15:00,50.64,50.66,50.63,50.65,28057.0,39.7137,39.7294,39.7058,39.7215,28057.0
2016-11-28 15:20:00,50.65,50.65,50.56,50.57,46633.0,39.7215,39.7215,39.6509,39.6588,46633.0
2016-11-28 15:25:00,50.57,50.57,50.49,50.49,39825.0,39.6588,39.6588,39.596,39.596,39825.0
2016-11-28 15:30:00,50.49,50.51,50.45,50.46,45661.0,39.596,39.6117,39.5647,39.5725,45661.0
2016-11-28 15:35:00,50.46,50.55,50.43,50.5,52467.0,39.5725,39.6431,39.549,39.6039,52467.0
2016-11-28 15:40:00,50.49,50.54,50.48,50.51,45621.0,39.596,39.6353,39.5882,39.6117,45621.0
2016-11-28 15:45:00,50.51,50.55,50.49,50.53,64887.0,39.6117,39.6431,39.596,39.6274,64887.0
2016-11-28 15:50:00,50.52,50.57,50.52,50.57,102896.0,39.6196,39.6588,39.6196,39.6588,102896.0
2016-11-28 15:55:00,50.56,50.61,50.55,50.6,272392.0,39.6509,39.6902,39.6431,39.6823,272392.0
2016-11-29 09:30:00,50.75,51.33,50.65,51.22,60816.0,39.7999,40.2548,39.7215,40.1685,60816.0
2016-11-29 09:35:00,51.18,51.36,51.13,51.32,31778.0,40.1372,40.2783,40.098,40.247,31778.0
2016-11-29 09:40:00,51.33,51.34,50.96,51.0,54780.0,40.2548,40.2626,39.9646,39.996,54780.0
2016-11-29 09:45:00,51.02,51.16,50.96,50.97,67082.0,40.0117,40.1215,39.9646,39.9725,67082.0
2016-11-29 09:50:00,50.98,50.98,50.88,50.91,47532.0,39.9803,39.9803,39.9019,39.9254,47532.0
2016-11-29 09:55:00,50.91,51.03,50.86,50.98,93877.0,39.9254,40.0195,39.8862,39.9803,93877.0
2016-11-29 10:00:00,50.98,51.04,50.9,50.99,51954.0,39.9803,40.0274,39.9176,39.9882,51954.0
2016-11-29 10:05:00,51.0,51.09,50.97,51.09,34763.0,39.996,40.0666,39.9725,40.0666,34763.0
2016-11-29 10:10:00,51.1,51.28,51.09,51.22,34023.0,40.0744,40.2156,40.0666,40.1685,34023.0
2016-11-29 10:15:00,51.23,51.25,51.12,51.18,28459.0,40.1764,40.1921,40.0901,40.1372,28459.0
2016-11-29 10:20:00,51.17,51.17,51.06,51.09,49630.0,40.1293,40.1293,40.0431,40.0666,49630.0
2016-11-29 10:25:00,51.09,51.1,51.05,51.08,73788.0,40.0666,40.0744,40.0352,40.0587,73788.0
2016-11-29 10:30:00,51.08,51.1,51.04,51.06,61708.0,40.0587,40.0744,40.0274,40.0431,61708.0
2016-11-29 10:35:00,51.06,51.11,51.05,51.1,129396.0,40.0431,40.0823,40.0352,40.0744,129396.0
2016-11-29 10:40:00,51.1,51.27,51.08,51.26,43316.0,40.0744,40.2077,40.0587,40.1999,43316.0
2016-11-29 10:45:00,51.27,51.41,51.27,51.4,34756.0,40.2077,40.3175,40.2077,40.3097,34756.0
2016-11-29 10:50:00,51.39,51.39,51.25,51.26,31583.0,40.3019,40.3019,40.1921,40.1999,31583.0
2016-11-29 10:55:00,51.24,51.27,51.16,51.16,59187.0,40.1842,40.2077,40.1215,40.1215,59187.0
2016-11-29 11:00:00,51.16,51.17,51.07,51.11,27636.0,40.1215,40.1293,40.0509,40.0823,27636.0
2016-11-29 11:05:00,51.12,51.12,51.06,51.09,52682.0,40.0901,40.0901,40.0431,40.0666,52682.0
2016-11-29 11:10:00,51.08,51.13,51.05,51.05,45383.0,40.0587,40.098,40.0352,40.0352,45383.0
2016-11-29 11:15:00,51.06,51.1,51.06,51.09,35435.0,40.0431,40.0744,40.0431,40.0666,35435.0
2016-11-29 11:20:00,51.08,51.09,51.05,51.07,27553.0,40.0587,40.0666,40.0352,40.0509,27553.0
2016-11-29 11:25:00,51.06,51.13,51.06,51.09,46310.0,40.0431,40.098,40.0431,40.0666,46310.0
2016-11-29 11:30:00,51.09,51.15,51.09,51.12,30055.0,40.0666,40.1136,40.0666,40.0901,30055.0
2016-11-29 11:35:00,51.13,51.14,51.08,51.09,31900.0,40.098,40.1058,40.0587,40.0666,31900.0
2016-11-29 11:40:00,51.08,51.12,51.08,51.12,14738.0,40.0587,40.0901,40.0587,40.0901,14738.0
2016-11-29 11:45:00,51.12,51.15,51.09,51.13,32895.0,40.0901,40.1136,40.0666,40.098,32895.0
2016-11-29 11:50:00,51.13,51.27,51.13,51.27,30896.0,40.098,40.2077,40.098,40.2077,30896.0
2016-11-29 11:55:00,51.28,51.3,51.26,51.27,20683.0,40.2156,40.2313,40.1999,40.2077,20683.0
2016-11-29 12:00:00,51.26,51.29,51.25,51.28,54933.0,40.1999,40.2234,40.1921,40.2156,54933.0
2016-11-29 12:05:00,51.27,51.29,51.24,51.25,26280.0,40.2077,40.2234,40.1842,40.1921,26280.0
2016-11-29 12:10:00,51.25,51.25,51.17,51.19,21659.0,40.1921,40.1921,40.1293,40.145,21659.0
2016-11-29 12:15:00,51.18,51.28,51.18,51.26,17934.0,40.1372,40.2156,40.1372,40.1999,17934.0
2016-11-29 12:20:00,51.26,51.29,51.24,51.25,25894.0,40.1999,40.2234,40.1842,40.1921,25894.0
2016-11-29 12:25:00,51.24,51.31,51.24,51.26,27909.0,40.1842,40.2391,40.1842,40.1999,27909.0
2016-11-29 12:30:00,51.26,51.27,51.24,51.27,12376.0,40.1999,40.2077,40.1842,40.2077,12376.0
2016-11-29 12:35:00,51.27,51.29,51.25,51.28,19428.0,40.2077,40.2234,40.1921,40.2156,19428.0
2016-11-29 12:40:00,51.28,51.29,51.26,51.27,29164.0,40.2156,40.2234,40.1999,40.2077,29164.0
2016-11-29 12:45:00,51.27,51.28,51.23,51.28,17909.0,40.2077,40.2156,40.1764,40.2156,17909.0
2016-11-29 12:50:00,51.28,51.29,51.26,51.27,20999.0,40.2156,40.2234,40.1999,40.2077,20999.0
2016-11-29 12:55:00,51.28,51.32,51.26,51.3,25620.0,40.2156,40.247,40.1999,40.2313,25620.0
2016-11-29 13:00:00,51.3,51.33,51.29,51.31,8868.0,40.2313,40.2548,40.2234,40.2391,8868.0
2016-11-29 13:05:00,51.3,51.38,51.3,51.35,14996.0,40.2313,40.294,40.2313,40.2705,14996.0
2016-11-29 13:10:00,51.34,51.41,51.34,51.4,20450.0,40.2626,40.3175,40.2626,40.3097,20450.0
2016-11-29 13:15:00,51.39,51.39,51.35,51.37,16356.0,40.3019,40.3019,40.2705,40.2862,16356.0
2016-11-29 13:20:00,51.36,51.39,51.32,51.34,26051.0,40.2783,40.3019,40.247,40.2626,26051.0
2016-11-29 13:25:00,51.34,51.35,51.31,51.34,16845.0,40.2626,40.2705,40.2391,40.2626,16845.0
2016-11-29 13:30:00,51.35,51.36,51.32,51.35,18242.0,40.2705,40.2783,40.247,40.2705,18242.0
2016-11-29 13:35:00,51.35,51.36,51.32,51.35,12242.0,40.2705,40.2783,40.247,40.2705,12242.0
2016-11-29 13:40:00,51.34,51.36,51.33,51.34,7164.0,40.2626,40.2783,40.2548,40.2626,7164.0
2016-11-29 13:45:00,51.33,51.35,51.31,51.35,17581.0,40.2548,40.2705,40.2391,40.2705,17581.0
2016-11-29 13:50:00,51.35,51.36,51.34,51.36,43157.0,40.2705,40.2783,40.2626,40.2783,43157.0
2016-11-29 13:55:00,51.36,51.38,51.35,51.37,18036.0,40.2783,40.294,40.2705,40.2862,18036.0
2016-11-29 14:00:00,51.38,51.42,51.37,51.41,21444.0,40.294,40.3254,40.2862,40.3175,21444.0
2016-11-29 14:05:00,51.41,51.42,51.32,51.34,23549.0,40.3175,40.3254,40.247,40.2626,23549.0
2016-11-29 14:10:00,51.33,51.46,51.32,51.45,40420.0,40.2548,40.3568,40.247,40.3489,40420.0
2016-11-29 14:15:00,51.45,51.46,51.44,51.46,37600.0,40.3489,40.3568,40.3411,40.3568,37600.0
2016-11-29 14:20:00,51.46,51.46,51.44,51.45,16266.0,40.3568,40.3568,40.3411,40.3489,16266.0
2016-11-29 14:25:00,51.44,51.47,51.43,51.46,126157.0,40.3411,40.3646,40.3332,40.3568,126157.0
2016-11-29 14:30:00,51.45,51.48,51.45,51.48,33868.0,40.3489,40.3724,40.3489,40.3724,33868.0
2016-11-29 14:35:00,51.48,51.48,51.46,51.47,17775.0,40.3724,40.3724,40.3568,40.3646,17775.0
2016-11-29 14:40:00,51.46,51.48,51.46,51.47,21757.0,40.3568,40.3724,40.3568,40.3646,21757.0
2016-11-29 14:45:00,51.48,51.5,51.47,51.5,13706.0,40.3724,40.3881,40.3646,40.3881,13706.0
2016-11-29 14:50:00,51.5,51.54,51.49,51.53,30612.0,40.3881,40.4195,40.3803,40.4117,30612.0
2016-11-29 14:55:00,51.52,51.53,51.46,51.5,26729.0,40.4038,40.4117,40.3568,40.3881,26729.0
2016-11-29 15:00:00,51.5,51.56,51.49,51.5,21613.0,40.3881,40.4352,40.3803,40.3881,21613.0
2016-11-29 15:05:00,51.49,51.5,51.46,51.47,20919.0,40.3803,40.3881,40.3568,40.3646,20919.0
2016-11-29 15:10:00,51.46,51.49,51.44,51.49,42242.0,40.3568,40.3803,40.3411,40.3803,42242.0
2016-11-29 15:15:00,51.5,51.51,51.49,51.5,19460.0,40.3881,40.396,40.3803,40.3881,19460.0
2016-11-29 15:20:00,51.5,51.5,51.48,51.5,35895.0,40.3881,40.3881,40.3724,40.3881,35895.0
2016-11-29 15:25:00,51.5,51.5,51.49,51.5,21576.0,40.3881,40.3881,40.3803,40.3881,21576.0
2016-11-29 15:30:00,51.5,51.5,51.41,51.45,101225.0,40.3881,40.3881,40.3175,40.3489,101225.0
2016-11-29 15:35:00,51.45,51.52,51.44,51.5,64947.0,40.3489,40.4038,40.3411,40.3881,64947.0
2016-11-29 15:40:00,51.5,51.5,51.47,51.48,73210.0,40.3881,40.3881,40.3646,40.3724,73210.0
2016-11-29 15:45:00,51.48,51.51,51.46,51.47,133085.0,40.3724,40.396,40.3568,40.3646,133085.0
2016-11-29 15:50:00,51.46,51.47,51.4,51.4,98805.0,40.3568,40.3646,40.3097,40.3097,98805.0
2016-11-29 15:55:00,51.4,51.46,51.39,51.43,221756.0,40.3097,40.3568,40.3019,40.3332,221756.0
2016-11-30 09:30:00,50.94,51.0,50.78,50.91,32516.0,39.949,39.996,39.8235,39.9254,32516.0
2016-11-30 09:35:00,50.91,51.08,50.91,51.0,9525.0,39.9254,40.0587,39.9254,39.996,9525.0
2016-11-30 09:40:00,51.01,51.08,50.9,50.97,22117.0,40.0038,40.0587,39.9176,39.9725,22117.0
2016-11-30 09:45:00,50.97,51.0,50.67,50.7,44076.0,39.9725,39.996,39.7372,39.7607,44076.0
2016-11-30 09:50:00,50.71,50.71,50.63,50.68,35749.0,39.7686,39.7686,39.7058,39.7451,35749.0
2016-11-30 09:55:00,50.68,50.72,50.6,50.62,46218.0,39.7451,39.7764,39.6823,39.698,46218.0
2016-11-30 10:00:00,50.63,50.68,50.57,50.59,26108.0,39.7058,39.7451,39.6588,39.6745,26108.0
2016-11-30 10:05:00,50.59,50.7,50.58,50.7,20069.0,39.6745,39.7607,39.6666,39.7607,20069.0
2016-11-30 10:10:00,50.69,50.79,50.65,50.75,22824.0,39.7529,39.8313,39.7215,39.7999,22824.0
2016-11-30 10:15:00,50.75,50.83,50.74,50.83,22772.0,39.7999,39.8627,39.7921,39.8627,22772.0
2016-11-30 10:20:00,50.84,50.97,50.84,50.97,27319.0,39.8705,39.9725,39.8705,39.9725,27319.0
2016-11-30 10:25:00,50.97,51.07,50.97,51.05,30212.0,39.9725,40.0509,39.9725,40.0352,30212.0
2016-11-30 10:30:00,51.05,51.25,51.05,51.23,25969.0,40.0352,40.1921,40.0352,40.1764,25969.0
2016-11-30 10:35:00,51.25,51.33,51.21,51.32,27570.0,40.1921,40.2548,40.1607,40.247,27570.0
2016-11-30 10:40:00,51.32,51.41,51.25,51.31,65737.0,40.247,40.3175,40.1921,40.2391,65737.0
2016-11-30 10:45:00,51.31,51.44,51.29,51.44,39749.0,40.2391,40.3411,40.2234,40.3411,39749.0
2016-11-30 10:50:00,51.44,51.44,51.34,51.35,15790.0,40.3411,40.3411,40.2626,40.2705,15790.0
2016-11-30 10:55:00,51.34,51.35,51.18,51.18,17687.0,40.2626,40.2705,40.1372,40.1372,17687.0
2016-11-30 11:00:00,51.18,51.19,51.05,51.06,18085.0,40.1372,40.145,40.0352,40.0431,18085.0
2016-11-30 11:05:00,51.06,51.06,50.9,50.93,16613.0,40.0431,40.0431,39.9176,39.9411,16613.0
2016-11-30 11:10:00,50.96,51.0,50.85,50.9,16148.0,39.9646,39.996,39.8784,39.9176,16148.0
2016-11-30 11:15:00,50.91,50.98,50.87,50.9,23674.0,39.9254,39.9803,39.8941,39.9176,23674.0
2016-11-30 11:20:00,50.9,50.94,50.84,50.84,26244.0,39.9176,39.949,39.8705,39.8705,26244.0
2016-11-30 11:25:00,50.83,50.88,50.74,50.86,33409.0,39.8627,39.9019,39.7921,39.8862,33409.0
2016-11-30 11:30:00,50.85,50.86,50.75,50.75,20494.0,39.8784,39.8862,39.7999,39.7999,20494.0
2016-11-30 11:35:00,50.74,50.78,50.66,50.76,29358.0,39.7921,39.8235,39.7294,39.8078,29358.0
2016-11-30 11:40:00,50.75,50.85,50.74,50.8,25731.0,39.7999,39.8784,39.7921,39.8392,25731.0
2016-11-30 11:45:00,50.8,50.9,50.8,50.87,14923.0,39.8392,39.9176,39.8392,39.8941,14923.0
2016-11-30 11:50:00,50.87,50.87,50.81,50.82,24192.0,39.8941,39.8941,39.847,39.8548,24192.0
2016-11-30 11:55:00,50.83,50.83,50.66,50.68,17508.0,39.8627,39.8627,39.7294,39.7451,17508.0
2016-11-30 12:00:00,50.69,50.72,50.65,50.69,22123.0,39.7529,39.7764,39.7215,39.7529,22123.0
2016-11-30 12:05:00,50.7,50.72,50.64,50.65,18002.0,39.7607,39.7764,39.7137,39.7215,18002.0
2016-11-30 12:10:00,50.66,50.66,50.62,50.64,18417.0,39.7294,39.7294,39.698,39.7137,18417.0
2016-11-30 12:15:00,50.64,50.68,50.61,50.68,16684.0,39.7137,39.7451,39.6902,39.7451,16684.0
2016-11-30 12:20:00,50.67,50.77,50.64,50.76,16575.0,39.7372,39.8156,39.7137,39.8078,16575.0
2016-11-30 12:25:00,50.75,50.77,50.73,50.75,8851.0,39.7999,39.8156,39.7843,39.7999,8851.0
2016-11-30 12:30:00,50.75,50.75,50.65,50.65,15528.0,39.7999,39.7999,39.7215,39.7215,15528.0
2016-11-30 12:35:00,50.65,50.65,50.58,50.58,11979.0,39.7215,39.7215,39.6666,39.6666,11979.0
2016-11-30 12:40:00,50.57,50.61,50.51,50.6,15394.0,39.6588,39.6902,39.6117,39.6823,15394.0
2016-11-30 12:45:00,50.59,50.73,50.58,50.71,15623.0,39.6745,39.7843,39.6666,39.7686,15623.0
2016-11-30 12:50:00,50.7,50.75,50.68,50.71,14289.0,39.7607,39.7999,39.7451,39.7686,14289.0
2016-11-30 12:55:00,50.7,50.73,50.67,50.67,15764.0,39.7607,39.7843,39.7372,39.7372,15764.0
2016-11-30 13:00:00,50.67,50.7,50.65,50.69,13782.0,39.7372,39.7607,39.7215,39.7529,13782.0
2016-11-30 13:05:00,50.68,50.69,50.63,50.65,10451.0,39.7451,39.7529,39.7058,39.7215,10451.0
2016-11-30 13:10:00,50.66,50.75,50.66,50.75,13499.0,39.7294,39.7999,39.7294,39.7999,13499.0
2016-11-30 13:15:00,50.76,50.77,50.7,50.73,18181.0,39.8078,39.8156,39.7607,39.7843,18181.0
2016-11-30 13:20:00,50.73,50.77,50.7,50.75,21473.0,39.7843,39.8156,39.7607,39.7999,21473.0
2016-11-30 13:25:00,50.74,50.74,50.7,50.74,19417.0,39.7921,39.7921,39.7607,39.7921,19417.0
2016-11-30 13:30:00,50.73,50.78,50.73,50.73,18011.0,39.7843,39.8235,39.7843,39.7843,18011.0
2016-11-30 13:35:00,50.73,50.79,50.73,50.77,12124.0,39.7843,39.8313,39.7843,39.8156,12124.0
2016-11-30 13:40:00,50.76,50.78,50.73,50.76,21640.0,39.8078,39.8235,39.7843,39.8078,21640.0
2016-11-30 13:45:00,50.77,50.83,50.76,50.83,14109.0,39.8156,39.8627,39.8078,39.8627,14109.0
2016-11-30 13:50:00,50.83,50.89,50.82,50.87,21094.0,39.8627,39.9097,39.8548,39.8941,21094.0
2016-11-30 13:55:00,50.87,50.89,50.84,50.85,8623.0,39.8941,39.9097,39.8705,39.8784,8623.0
2016-11-30 14:00:00,50.85,50.89,50.85,50.89,22238.0,39.8784,39.9097,39.8784,39.9097,22238.0
2016-11-30 14:05:00,50.88,50.88,50.84,50.85,16255.0,39.9019,39.9019,39.8705,39.8784,16255.0
2016-11-30 14:10:00,50.85,50.89,50.84,50.88,28740.0,39.8784,39.9097,39.8705,39.9019,28740.0
2016-11-30 14:15:00,50.89,50.97,50.88,50.97,30638.0,39.9097,39.9725,39.9019,39.9725,30638.0
2016-11-30 14:20:00,50.97,51.06,50.96,51.06,25594.0,39.9725,40.0431,39.9646,40.0431,25594.0
2016-11-30 14:25:00,51.05,51.16,51.05,51.14,31738.0,40.0352,40.1215,40.0352,40.1058,31738.0
2016-11-30 14:30:00,51.14,51.19,51.14,51.15,34295.0,40.1058,40.145,40.1058,40.1136,34295.0
2016-11-30 14:35:00,51.16,51.25,51.15,51.25,36994.0,40.1215,40.1921,40.1136,40.1921,36994.0
2016-11-30 14:40:00,51.26,51.26,51.21,51.22,31047.0,40.1999,40.1999,40.1607,40.1685,31047.0
2016-11-30 14:45:00,51.23,51.24,51.16,51.16,29097.0,40.1764,40.1842,40.1215,40.1215,29097.0
2016-11-30 14:50:00,51.16,51.21,51.15,51.2,25313.0,40.1215,40.1607,40.1136,40.1529,25313.0
2016-11-30 14:55:00,51.21,51.21,51.12,51.14,31531.0,40.1607,40.1607,40.0901,40.1058,31531.0
2016-11-30 15:00:00,51.14,51.18,51.09,51.09,27708.0,40.1058,40.1372,40.0666,40.0666,27708.0
2016-11-30 15:05:00,51.1,51.1,51.0,51.02,47474.0,40.0744,40.0744,39.996,40.0117,47474.0
2016-11-30 15:10:00,51.02,51.06,50.99,51.04,36090.0,40.0117,40.0431,39.9882,40.0274,36090.0
2016-11-30 15:15:00,51.04,51.09,51.04,51.05,34999.0,40.0274,40.0666,40.0274,40.0352,34999.0
2016-11-30 15:20:00,51.05,51.06,51.0,51.05,34981.0,40.0352,40.0431,39.996,40.0352,34981.0
2016-11-30 15:25:00,51.06,51.1,51.05,51.05,24563.0,40.0431,40.0744,40.0352,40.0352,24563.0
2016-11-30 15:30:00,51.05,51.06,51.04,51.04,42765.0,40.0352,40.0431,40.0274,40.0274,42765.0
2016-11-30 15:35:00,51.03,51.04,51.0,51.0,38818.0,40.0195,40.0274,39.996,39.996,38818.0
2016-11-30 15:40:00,51.01,51.11,51.0,51.11,62462.0,40.0038,40.0823,39.996,40.0823,62462.0
2016-11-30 15:45:00,51.1,51.11,51.01,51.04,73524.0,40.0744,40.0823,40.0038,40.0274,73524.0
2016-11-30 15:50:00,51.05,51.05,51.01,51.04,62066.0,40.0352,40.0352,40.0038,40.0274,62066.0
2016-11-30 15:55:00,51.03,51.04,50.91,50.91,242581.0,40.0195,40.0274,39.9254,39.9254,242581.0
2016-12-01 09:30:00,50.69,50.76,50.38,50.41,31462.0,39.7529,39.8078,39.5098,39.5333,31462.0
2016-12-01 09:35:00,50.41,50.56,50.34,50.34,39309.0,39.5333,39.6509,39.4784,39.4784,39309.0
2016-12-01 09:40:00,50.37,50.37,50.09,50.15,42711.0,39.5019,39.5019,39.2824,39.3294,42711.0
2016-12-01 09:45:00,50.17,50.25,50.14,50.15,24659.0,39.3451,39.4078,39.3216,39.3294,24659.0
2016-12-01 09:50:00,50.14,50.37,50.14,50.32,28878.0,39.3216,39.5019,39.3216,39.4627,28878.0
2016-12-01 09:55:00,50.32,50.39,50.22,50.36,31601.0,39.4627,39.5176,39.3843,39.4941,31601.0
2016-12-01 10:00:00,50.3,50.33,50.19,50.29,38202.0,39.447,39.4706,39.3608,39.4392,38202.0
2016-12-01 10:05:00,50.32,50.32,50.2,50.29,19270.0,39.4627,39.4627,39.3686,39.4392,19270.0
2016-12-01 10:10:00,50.3,50.3,50.04,50.05,36779.0,39.447,39.447,39.2431,39.251,36779.0
2016-12-01 10:15:00,50.05,50.2,50.04,50.17,27013.0,39.251,39.3686,39.2431,39.3451,27013.0
2016-12-01 10:20:00,50.19,50.22,50.14,50.21,17229.0,39.3608,39.3843,39.3216,39.3765,17229.0
2016-12-01 10:25:00,50.21,50.23,50.12,50.16,15814.0,39.3765,39.3921,39.3059,39.3372,15814.0
2016-12-01 10:30:00,50.17,50.22,50.15,50.2,20606.0,39.3451,39.3843,39.3294,39.3686,20606.0
2016-12-01 10:35:00,50.18,50.43,50.15,50.4,27637.0,39.3529,39.549,39.3294,39.5255,27637.0
2016-12-01 10:40:00,50.41,50.56,50.4,50.48,30172.0,39.5333,39.6509,39.5255,39.5882,30172.0
2016-12-01 10:45:00,50.48,50.55,50.43,50.55,25149.0,39.5882,39.6431,39.549,39.6431,25149.0
2016-12-01 10:50:00,50.55,50.65,50.53,50.62,18416.0,39.6431,39.7215,39.6274,39.698,18416.0
2016-12-01 10:55:00,50.62,50.72,50.62,50.68,15786.0,39.698,39.7764,39.698,39.7451,15786.0
2016-12-01 11:00:00,50.67,50.69,50.54,50.55,23835.0,39.7372,39.7529,39.6353,39.6431,23835.0
2016-12-01 11:05:00,50.55,50.59,50.47,50.51,14560.0,39.6431,39.6745,39.5804,39.6117,14560.0
2016-12-01 11:10:00,50.51,50.6,50.51,50.58,27659.0,39.6117,39.6823,39.6117,39.6666,27659.0
2016-12-01 11:15:00,50.58,50.68,50.57,50.65,41562.0,39.6666,39.7451,39.6588,39.7215,41562.0
2016-12-01 11:20:00,50.63,50.64,50.58,50.62,22573.0,39.7058,39.7137,39.6666,39.698,22573.0
2016-12-01 11:25:00,50.63,50.64,50.44,50.44,38822.0,39.7058,39.7137,39.5568,39.5568,38822.0
2016-12-01 11:30:00,50.44,50.49,50.42,50.48,23160.0,39.5568,39.596,39.5411,39.5882,23160.0
2016-12-01 11:35:00,50.48,50.59,50.47,50.52,56421.0,39.5882,39.6745,39.5804,39.6196,56421.0
2016-12-01 11:40:00,50.52,50.57,50.47,50.5,37522.0,39.6196,39.6588,39.5804,39.6039,37522.0
2016-12-01 11:45:00,50.49,50.54,50.44,50.47,22001.0,39.596,39.6353,39.5568,39.5804,22001.0
2016-12-01 11:50:00,50.47,50.5,50.42,50.42,51982.0,39.5804,39.6039,39.5411,39.5411,51982.0
2016-12-01 11:55:00,50.41,50.46,50.41,50.42,15207.0,39.5333,39.5725,39.5333,39.5411,15207.0
2016-12-01 12:00:00,50.42,50.44,50.38,50.38,15185.0,39.5411,39.5568,39.5098,39.5098,15185.0
2016-12-01 12:05:00,50.36,50.37,50.33,50.35,11573.0,39.4941,39.5019,39.4706,39.4863,11573.0
2016-12-01 12:10:00,50.35,50.35,50.31,50.32,10992.0,39.4863,39.4863,39.4549,39.4627,10992.0
2016-12-01 12:15:00,50.31,50.35,50.29,50.32,15231.0,39.4549,39.4863,39.4392,39.4627,15231.0
2016-12-01 12:20:00,50.31,50.33,50.3,50.31,7971.0,39.4549,39.4706,39.447,39.4549,7971.0
2016-12-01 12:25:00,50.32,50.33,50.23,50.26,22013.0,39.4627,39.4706,39.3921,39.4157,22013.0
2016-12-01 12:30:00,50.27,50.28,50.17,50.17,12771.0,39.4235,39.4314,39.3451,39.3451,12771.0
2016-12-01 12:35:00,50.16,50.18,50.13,50.13,11909.0,39.3372,39.3529,39.3137,39.3137,11909.0
2016-12-01 12:40:00,50.13,50.13,49.96,49.98,20767.0,39.3137,39.3137,39.1804,39.1961,20767.0
2016-12-01 12:45:00,49.99,50.04,49.98,49.98,9285.0,39.2039,39.2431,39.1961,39.1961,9285.0
2016-12-01 12:50:00,49.99,50.02,49.97,50.01,5223.0,39.2039,39.2275,39.1882,39.2196,5223.0
2016-12-01 12:55:00,50.02,50.02,49.95,49.99,11533.0,39.2275,39.2275,39.1726,39.2039,11533.0
2016-12-01 13:00:00,49.99,50.05,49.96,50.04,12950.0,39.2039,39.251,39.1804,39.2431,12950.0
2016-12-01 13:05:00,50.03,50.04,49.97,50.04,17918.0,39.2353,39.2431,39.1882,39.2431,17918.0
2016-12-01 13:10:00,50.05,50.07,50.01,50.04,11311.0,39.251,39.2667,39.2196,39.2431,11311.0
2016-12-01 13:15:00,50.04,50.05,49.99,50.0,6925.0,39.2431,39.251,39.2039,39.2118,6925.0
2016-12-01 13:20:00,50.0,50.01,49.98,50.0,17471.0,39.2118,39.2196,39.1961,39.2118,17471.0
2016-12-01 13:25:00,49.99,49.99,49.91,49.93,6763.0,39.2039,39.2039,39.1412,39.1569,6763.0
2016-12-01 13:30:00,49.93,49.99,49.93,49.98,11021.0,39.1569,39.2039,39.1569,39.1961,11021.0
2016-12-01 13:35:00,49.97,50.02,49.96,49.99,7014.0,39.1882,39.2275,39.1804,39.2039,7014.0
2016-12-01 13:40:00,49.99,50.08,49.99,50.07,18056.0,39.2039,39.2745,39.2039,39.2667,18056.0
2016-12-01 13:45:00,50.07,50.12,50.06,50.11,10161.0,39.2667,39.3059,39.2588,39.298,10161.0
2016-12-01 13:50:00,50.1,50.1,50.05,50.09,14517.0,39.2902,39.2902,39.251,39.2824,14517.0
2016-12-01 13:55:00,50.11,50.12,50.05,50.1,12977.0,39.298,39.3059,39.251,39.2902,12977.0
2016-12-01 14:00:00,50.11,50.18,50.11,50.17,18117.0,39.298,39.3529,39.298,39.3451,18117.0
2016-12-01 14:05:00,50.17,50.22,50.16,50.22,15124.0,39.3451,39.3843,39.3372,39.3843,15124.0
2016-12-01 14:10:00,50.23,50.24,50.16,50.17,15743.0,39.3921,39.4,39.3372,39.3451,15743.0
2016-12-01 14:15:00,50.16,50.18,50.14,50.15,13835.0,39.3372,39.3529,39.3216,39.3294,13835.0
2016-12-01 14:20:00,50.14,50.14,49.99,50.0,18586.0,39.3216,39.3216,39.2039,39.2118,18586.0
2016-12-01 14:25:00,50.01,50.03,49.97,49.97,20210.0,39.2196,39.2353,39.1882,39.1882,20210.0
2016-12-01 14:30:00,49.97,49.99,49.93,49.97,12853.0,39.1882,39.2039,39.1569,39.1882,12853.0
2016-12-01 14:35:00,49.97,49.97,49.89,49.91,35421.0,39.1882,39.1882,39.1255,39.1412,35421.0
2016-12-01 14:40:00,49.91,49.91,49.85,49.85,15705.0,39.1412,39.1412,39.0941,39.0941,15705.0
2016-12-01 14:45:00,49.85,49.85,49.78,49.85,17560.0,39.0941,39.0941,39.0392,39.0941,17560.0
2016-12-01 14:50:00,49.86,49.88,49.85,49.86,10918.0,39.102,39.1177,39.0941,39.102,10918.0
2016-12-01 14:55:00,49.85,49.95,49.84,49.91,14563.0,39.0941,39.1726,39.0863,39.1412,14563.0
2016-12-01 15:00:00,49.91,49.91,49.85,49.87,15220.0,39.1412,39.1412,39.0941,39.1098,15220.0
2016-12-01 15:05:00,49.87,49.92,49.84,49.91,12086.0,39.1098,39.149,39.0863,39.1412,12086.0
2016-12-01 15:10:00,49.91,50.01,49.91,50.01,15785.0,39.1412,39.2196,39.1412,39.2196,15785.0
2016-12-01 15:15:00,50.01,50.04,49.99,50.02,18514.0,39.2196,39.2431,39.2039,39.2275,18514.0
2016-12-01 15:20:00,50.02,50.12,50.0,50.08,17697.0,39.2275,39.3059,39.2118,39.2745,17697.0
2016-12-01 15:25:00,50.08,50.13,50.06,50.11,14102.0,39.2745,39.3137,39.2588,39.298,14102.0
2016-12-01 15:30:00,50.1,50.11,50.03,50.04,20147.0,39.2902,39.298,39.2353,39.2431,20147.0
2016-12-01 15:35:00,50.04,50.05,49.93,49.93,30981.0,39.2431,39.251,39.1569,39.1569,30981.0
2016-12-01 15:40:00,49.92,49.98,49.88,49.95,36349.0,39.149,39.1961,39.1177,39.1726,36349.0
2016-12-01 15:45:00,49.96,49.99,49.92,49.96,39055.0,39.1804,39.2039,39.149,39.1804,39055.0
2016-12-01 15:50:00,49.96,50.04,49.95,50.02,73080.0,39.1804,39.2431,39.1726,39.2275,73080.0
2016-12-01 15:55:00,50.02,50.03,49.94,49.96,109291.0,39.2275,39.2353,39.1647,39.1804,109291.0
2016-12-02 09:30:00,50.16,50.4,50.16,50.4,63775.0,39.3372,39.5255,39.3372,39.5255,63775.0
2016-12-02 09:35:00,50.39,50.71,50.35,50.7,118779.0,39.5176,39.7686,39.4863,39.7607,118779.0
2016-12-02 09:40:00,50.7,50.85,50.49,50.5,54510.0,39.7607,39.8784,39.596,39.6039,54510.0
2016-12-02 09:45:00,50.55,50.6,50.48,50.48,37225.0,39.6431,39.6823,39.5882,39.5882,37225.0
2016-12-02 09:50:00,50.48,50.54,50.42,50.53,18391.0,39.5882,39.6353,39.5411,39.6274,18391.0
2016-12-02 09:55:00,50.51,50.55,50.48,50.51,23480.0,39.6117,39.6431,39.5882,39.6117,23480.0
2016-12-02 10:00:00,50.51,50.59,50.44,50.55,25699.0,39.6117,39.6745,39.5568,39.6431,25699.0
2016-12-02 10:05:00,50.58,50.75,50.55,50.66,12321.0,39.6666,39.7999,39.6431,39.7294,12321.0
2016-12-02 10:10:00,50.65,50.74,50.63,50.71,19570.0,39.7215,39.7921,39.7058,39.7686,19570.0
2016-12-02 10:15:00,50.72,50.72,50.58,50.59,20922.0,39.7764,39.7764,39.6666,39.6745,20922.0
2016-12-02 10:20:00,50.6,50.6,50.51,50.54,17620.0,39.6823,39.6823,39.6117,39.6353,17620.0
2016-12-02 10:25:00,50.51,50.53,50.39,50.39,21001.0,39.6117,39.6274,39.5176,39.5176,21001.0
2016-12-02 10:30:00,50.41,50.43,50.31,50.31,64412.0,39.5333,39.549,39.4549,39.4549,64412.0
2016-12-02 10:35:00,50.32,50.37,50.24,50.34,43462.0,39.4627,39.5019,39.4,39.4784,43462.0
2016-12-02 10:40:00,50.36,50.39,50.31,50.33,27599.0,39.4941,39.5176,39.4549,39.4706,27599.0
2016-12-02 10:45:00,50.33,50.36,50.3,50.32,38625.0,39.4706,39.4941,39.447,39.4627,38625.0
2016-12-02 10:50:00,50.33,50.33,50.27,50.29,30819.0,39.4706,39.4706,39.4235,39.4392,30819.0
2016-12-02 10:55:00,50.29,50.31,50.22,50.24,56350.0,39.4392,39.4549,39.3843,39.4,56350.0
2016-12-02 11:00:00,50.24,50.27,50.2,50.23,44131.0,39.4,39.4235,39.3686,39.3921,44131.0
2016-12-02 11:05:00,50.23,50.32,50.21,50.29,40522.0,39.3921,39.4627,39.3765,39.4392,40522.0
2016-12-02 11:10:00,50.3,50.37,50.28,50.35,40664.0,39.447,39.5019,39.4314,39.4863,40664.0
2016-12-02 11:15:00,50.35,50.39,50.29,50.32,35552.0,39.4863,39.5176,39.4392,39.4627,35552.0
2016-12-02 11:20:00,50.32,50.46,50.32,50.46,44255.0,39.4627,39.5725,39.4627,39.5725,44255.0
2016-12-02 11:25:00,50.47,50.47,50.41,50.42,17979.0,39.5804,39.5804,39.5333,39.5411,17979.0
2016-12-02 11:30:00,50.43,50.44,50.23,50.26,40784.0,39.549,39.5568,39.3921,39.4157,40784.0
2016-12-02 11:35:00,50.26,50.28,50.21,50.25,41978.0,39.4157,39.4314,39.3765,39.4078,41978.0
2016-12-02 11:40:00,50.25,50.27,50.18,50.21,45224.0,39.4078,39.4235,39.3529,39.3765,45224.0
2016-12-02 11:45:00,50.2,50.22,50.1,50.11,22218.0,39.3686,39.3843,39.2902,39.298,22218.0
2016-12-02 11:50:00,50.11,50.19,50.09,50.14,47761.0,39.298,39.3608,39.2824,39.3216,47761.0
2016-12-02 11:55:00,50.15,50.2,50.13,50.2,15152.0,39.3294,39.3686,39.3137,39.3686,15152.0
2016-12-02 12:00:00,50.2,50.24,50.18,50.22,11641.0,39.3686,39.4,39.3529,39.3843,11641.0
2016-12-02 12:05:00,50.21,50.21,50.13,50.16,15655.0,39.3765,39.3765,39.3137,39.3372,15655.0
2016-12-02 12:10:00,50.16,50.18,50.13,50.15,12592.0,39.3372,39.3529,39.3137,39.3294,12592.0
2016-12-02 12:15:00,50.14,50.15,50.0,50.05,14993.0,39.3216,39.3294,39.2118,39.251,14993.0
2016-12-02 12:20:00,50.05,50.07,50.02,50.07,10988.0,39.251,39.2667,39.2275,39.2667,10988.0
2016-12-02 12:25:00,50.07,50.11,50.02,50.11,10664.0,39.2667,39.298,39.2275,39.298,10664.0
2016-12-02 12:30:00,50.11,50.12,50.05,50.09,10967.0,39.298,39.3059,39.251,39.2824,10967.0
2016-12-02 12:35:00,50.09,50.1,50.05,50.06,13869.0,39.2824,39.2902,39.251,39.2588,13869.0
2016-12-02 12:40:00,50.07,50.13,50.03,50.12,119513.0,39.2667,39.3137,39.2353,39.3059,119513.0
2016-12-02 12:45:00,50.13,50.2,50.13,50.15,12853.0,39.3137,39.3686,39.3137,39.3294,12853.0
2016-12-02 12:50:00,50.14,50.18,50.13,50.16,10305.0,39.3216,39.3529,39.3137,39.3372,10305.0
2016-12-02 12:55:00,50.16,50.17,50.02,50.02,18023.0,39.3372,39.3451,39.2275,39.2275,18023.0
2016-12-02 13:00:00,50.02,50.03,49.93,49.94,52175.0,39.2275,39.2353,39.1569,39.1647,52175.0
2016-12-02 13:05:00,49.95,49.95,49.86,49.89,21411.0,39.1726,39.1726,39.102,39.1255,21411.0
2016-12-02 13:10:00,49.89,49.95,49.77,49.78,21844.0,39.1255,39.1726,39.0314,39.0392,21844.0
2016-12-02 13:15:00,49.78,49.83,49.78,49.79,20423.0,39.0392,39.0785,39.0392,39.0471,20423.0
2016-12-02 13:20:00,49.79,49.82,49.69,49.69,67623.0,39.0471,39.0706,38.9687,38.9687,67623.0
2016-12-02 13:25:00,49.69,49.76,49.68,49.71,43613.0,38.9687,39.0236,38.9608,38.9843,43613.0
2016-12-02 13:30:00,49.71,49.76,49.61,49.63,53047.0,38.9843,39.0236,38.9059,38.9216,53047.0
2016-12-02 13:35:00,49.63,49.78,49.62,49.77,68266.0,38.9216,39.0392,38.9138,39.0314,68266.0
2016-12-02 13:40:00,49.77,49.85,49.76,49.85,12674.0,39.0314,39.0941,39.0236,39.0941,12674.0
2016-12-02 13:45:00,49.85,49.86,49.77,49.77,23528.0,39.0941,39.102,39.0314,39.0314,23528.0
2016-12-02 13:50:00,49.77,49.8,49.7,49.71,52893.0,39.0314,39.0549,38.9765,38.9843,52893.0
2016-12-02 13:55:00,49.71,49.72,49.63,49.64,29414.0,38.9843,38.9922,38.9216,38.9294,29414.0
2016-12-02 14:00:00,49.65,49.67,49.6,49.63,15646.0,38.9373,38.953,38.8981,38.9216,15646.0
2016-12-02 14:05:00,49.62,49.65,49.58,49.62,20387.0,38.9138,38.9373,38.8824,38.9138,20387.0
2016-12-02 14:10:00,49.62,49.65,49.6,49.63,13096.0,38.9138,38.9373,38.8981,38.9216,13096.0
2016-12-02 14:15:00,49.64,49.71,49.63,49.71,10191.0,38.9294,38.9843,38.9216,38.9843,10191.0
2016-12-02 14:20:00,49.71,49.82,49.69,49.78,24102.0,38.9843,39.0706,38.9687,39.0392,24102.0
2016-12-02 14:25:00,49.78,49.81,49.76,49.79,16489.0,39.0392,39.0628,39.0236,39.0471,16489.0
2016-12-02 14:30:00,49.79,49.84,49.77,49.81,16830.0,39.0471,39.0863,39.0314,39.0628,16830.0
2016-12-02 14:35:00,49.81,49.85,49.8,49.83,9357.0,39.0628,39.0941,39.0549,39.0785,9357.0
2016-12-02 14:40:00,49.86,49.87,49.83,49.86,12812.0,39.102,39.1098,39.0785,39.102,12812.0
2016-12-02 14:45:00,49.86,49.88,49.79,49.79,12913.0,39.102,39.1177,39.0471,39.0471,12913.0
2016-12-02 14:50:00,49.79,49.82,49.78,49.8,11223.0,39.0471,39.0706,39.0392,39.0549,11223.0
2016-12-02 14:55:00,49.8,49.81,49.72,49.73,12286.0,39.0549,39.0628,38.9922,39.0,12286.0
2016-12-02 15:00:00,49.73,49.84,49.73,49.83,14819.0,39.0,39.0863,39.0,39.0785,14819.0
2016-12-02 15:05:00,49.82,49.87,49.81,49.82,17816.0,39.0706,39.1098,39.0628,39.0706,17816.0
2016-12-02 15:10:00,49.82,49.84,49.8,49.82,26716.0,39.0706,39.0863,39.0549,39.0706,26716.0
2016-12-02 15:15:00,49.82,49.86,49.8,49.8,21691.0,39.0706,39.102,39.0549,39.0549,21691.0
2016-12-02 15:20:00,49.8,49.83,49.8,49.82,21020.0,39.0549,39.0785,39.0549,39.0706,21020.0
2016-12-02 15:25:00,49.84,49.88,49.81,49.88,24571.0,39.0863,39.1177,39.0628,39.1177,24571.0
2016-12-02 15:30:00,49.87,49.96,49.85,49.88,75079.0,39.1098,39.1804,39.0941,39.1177,75079.0
2016-12-02 15:35:00,49.88,49.89,49.84,49.86,69552.0,39.1177,39.1255,39.0863,39.102,69552.0
2016-12-02 15:40:00,49.85,49.89,49.83,49.88,43515.0,39.0941,39.1255,39.0785,39.1177,43515.0
2016-12-02 15:45:00,49.88,49.94,49.85,49.86,60592.0,39.1177,39.1647,39.0941,39.102,60592.0
2016-12-02 15:50:00,49.86,49.93,49.86,49.93,90375.0,39.102,39.1569,39.102,39.1569,90375.0
2016-12-02 15:55:00,49.93,49.99,49.92,49.94,217623.0,39.1569,39.2039,39.149,39.1647,217623.0
2016-12-05 09:30:00,50.23,50.52,50.16,50.16,20318.0,39.3921,39.6196,39.3372,39.3372,20318.0
2016-12-05 09:35:00,50.19,50.2,50.01,50.04,17107.0,39.3608,39.3686,39.2196,39.2431,17107.0
2016-12-05 09:40:00,50.06,50.21,50.0,50.21,13302.0,39.2588,39.3765,39.2118,39.3765,13302.0
2016-12-05 09:45:00,50.23,50.29,50.17,50.19,28421.0,39.3921,39.4392,39.3451,39.3608,28421.0
2016-12-05 09:50:00,50.19,50.3,50.14,50.28,31059.0,39.3608,39.447,39.3216,39.4314,31059.0
2016-12-05 09:55:00,50.29,50.35,50.23,50.29,21269.0,39.4392,39.4863,39.3921,39.4392,21269.0
2016-12-05 10:00:00,50.29,50.34,50.17,50.17,30693.0,39.4392,39.4784,39.3451,39.3451,30693.0
2016-12-05 10:05:00,50.18,50.22,50.09,50.2,21310.0,39.3529,39.3843,39.2824,39.3686,21310.0
2016-12-05 10:10:00,50.21,50.24,50.12,50.12,24725.0,39.3765,39.4,39.3059,39.3059,24725.0
2016-12-05 10:15:00,50.13,50.16,50.08,50.08,20021.0,39.3137,39.3372,39.2745,39.2745,20021.0
2016-12-05 10:20:00,50.09,50.17,50.08,50.15,24651.0,39.2824,39.3451,39.2745,39.3294,24651.0
2016-12-05 10:25:00,50.15,50.16,50.03,50.04,27309.0,39.3294,39.3372,39.2353,39.2431,27309.0
2016-12-05 10:30:00,50.03,50.07,49.96,49.96,26647.0,39.2353,39.2667,39.1804,39.1804,26647.0
2016-12-05 10:35:00,49.97,50.02,49.94,50.02,25468.0,39.1882,39.2275,39.1647,39.2275,25468.0
2016-12-05 10:40:00,50.02,50.02,49.95,49.99,27333.0,39.2275,39.2275,39.1726,39.2039,27333.0
2016-12-05 10:45:00,49.99,50.1,49.98,50.08,21044.0,39.2039,39.2902,39.1961,39.2745,21044.0
2016-12-05 10:50:00,50.08,50.08,50.04,50.06,14503.0,39.2745,39.2745,39.2431,39.2588,14503.0
2016-12-05 10:55:00,50.07,50.16,50.04,50.13,21980.0,39.2667,39.3372,39.2431,39.3137,21980.0
2016-12-05 11:00:00,50.13,50.19,50.12,50.17,23936.0,39.3137,39.3608,39.3059,39.3451,23936.0
2016-12-05 11:05:00,50.17,50.22,50.17,50.2,20252.0,39.3451,39.3843,39.3451,39.3686,20252.0
2016-12-05 11:10:00,50.2,50.2,50.15,50.17,33313.0,39.3686,39.3686,39.3294,39.3451,33313.0
2016-12-05 11:15:00,50.16,50.18,50.13,50.18,12847.0,39.3372,39.3529,39.3137,39.3529,12847.0
2016-12-05 11:20:00,50.18,50.21,50.16,50.19,17568.0,39.3529,39.3765,39.3372,39.3608,17568.0
2016-12-05 11:25:00,50.19,50.22,50.14,50.18,27155.0,39.3608,39.3843,39.3216,39.3529,27155.0
2016-12-05 11:30:00,50.19,50.23,50.17,50.21,38141.0,39.3608,39.3921,39.3451,39.3765,38141.0
2016-12-05 11:35:00,50.21,50.24,50.18,50.21,35515.0,39.3765,39.4,39.3529,39.3765,35515.0
2016-12-05 11:40:00,50.2,50.22,50.18,50.21,20286.0,39.3686,39.3843,39.3529,39.3765,20286.0
2016-12-05 11:45:00,50.22,50.33,50.2,50.33,17562.0,39.3843,39.4706,39.3686,39.4706,17562.0
2016-12-05 11:50:00,50.33,50.41,50.32,50.4,26070.0,39.4706,39.5333,39.4627,39.5255,26070.0
2016-12-05 11:55:00,50.4,50.41,50.37,50.4,22958.0,39.5255,39.5333,39.5019,39.5255,22958.0
2016-12-05 12:00:00,50.4,50.41,50.36,50.39,27998.0,39.5255,39.5333,39.4941,39.5176,27998.0
2016-12-05 12:05:00,50.4,50.41,50.38,50.4,22313.0,39.5255,39.5333,39.5098,39.5255,22313.0
2016-12-05 12:10:00,50.4,50.44,50.39,50.43,18096.0,39.5255,39.5568,39.5176,39.549,18096.0
2016-12-05 12:15:00,50.43,50.53,50.42,50.5,18560.0,39.549,39.6274,39.5411,39.6039,18560.0
2016-12-05 12:20:00,50.51,50.59,50.5,50.59,30840.0,39.6117,39.6745,39.6039,39.6745,30840.0
2016-12-05 12:25:00,50.58,50.58,50.5,50.53,19699.0,39.6666,39.6666,39.6039,39.6274,19699.0
2016-12-05 12:30:00,50.53,50.53,50.44,50.45,22580.0,39.6274,39.6274,39.5568,39.5647,22580.0
2016-12-05 12:35:00,50.45,50.47,50.41,50.43,18062.0,39.5647,39.5804,39.5333,39.549,18062.0
2016-12-05 12:40:00,50.42,50.43,50.34,50.35,18567.0,39.5411,39.549,39.4784,39.4863,18567.0
2016-12-05 12:45:00,50.35,50.37,50.31,50.36,20072.0,39.4863,39.5019,39.4549,39.4941,20072.0
2016-12-05 12:50:00,50.36,50.45,50.36,50.45,13583.0,39.4941,39.5647,39.4941,39.5647,13583.0
2016-12-05 12:55:00,50.45,50.56,50.45,50.56,13384.0,39.5647,39.6509,39.5647,39.6509,13384.0
2016-12-05 13:00:00,50.55,50.57,50.51,50.53,20547.0,39.6431,39.6588,39.6117,39.6274,20547.0
2016-12-05 13:05:00,50.53,50.56,50.53,50.54,14328.0,39.6274,39.6509,39.6274,39.6353,14328.0
2016-12-05 13:10:00,50.54,50.57,50.53,50.56,17606.0,39.6353,39.6588,39.6274,39.6509,17606.0
2016-12-05 13:15:00,50.57,50.58,50.48,50.51,17490.0,39.6588,39.6666,39.5882,39.6117,17490.0
2016-12-05 13:20:00,50.51,50.58,50.5,50.54,18634.0,39.6117,39.6666,39.6039,39.6353,18634.0
2016-12-05 13:25:00,50.55,50.57,50.51,50.57,11699.0,39.6431,39.6588,39.6117,39.6588,11699.0
2016-12-05 13:30:00,50.57,50.58,50.54,50.54,17555.0,39.6588,39.6666,39.6353,39.6353,17555.0
2016-12-05 13:35:00,50.53,50.56,50.49,50.56,17754.0,39.6274,39.6509,39.596,39.6509,17754.0
2016-12-05 13:40:00,50.57,50.59,50.52,50.52,26577.0,39.6588,39.6745,39.6196,39.6196,26577.0
2016-12-05 13:45:00,50.52,50.58,50.52,50.58,20649.0,39.6196,39.6666,39.6196,39.6666,20649.0
2016-12-05 13:50:00,50.58,50.59,50.53,50.54,24575.0,39.6666,39.6745,39.6274,39.6353,24575.0
2016-12-05 13:55:00,50.54,50.58,50.54,50.55,20574.0,39.6353,39.6666,39.6353,39.6431,20574.0
2016-12-05 14:00:00,50.55,50.58,50.54,50.55,11236.0,39.6431,39.6666,39.6353,39.6431,11236.0
2016-12-05 14:05:00,50.54,50.56,50.49,50.55,25651.0,39.6353,39.6509,39.596,39.6431,25651.0
2016-12-05 14:10:00,50.55,50.55,50.51,50.54,12392.0,39.6431,39.6431,39.6117,39.6353,12392.0
2016-12-05 14:15:00,50.55,50.55,50.48,50.48,15017.0,39.6431,39.6431,39.5882,39.5882,15017.0
2016-12-05 14:20:00,50.48,50.55,50.47,50.52,20861.0,39.5882,39.6431,39.5804,39.6196,20861.0
2016-12-05 14:25:00,50.51,50.54,50.48,50.51,11588.0,39.6117,39.6353,39.5882,39.6117,11588.0
2016-12-05 14:30:00,50.51,50.54,50.42,50.42,17259.0,39.6117,39.6353,39.5411,39.5411,17259.0
2016-12-05 14:35:00,50.42,50.44,50.4,50.42,12007.0,39.5411,39.5568,39.5255,39.5411,12007.0
2016-12-05 14:40:00,50.44,50.5,50.43,50.48,16903.0,39.5568,39.6039,39.549,39.5882,16903.0
2016-12-05 14:45:00,50.49,50.55,50.48,50.49,22923.0,39.596,39.6431,39.5882,39.596,22923.0
2016-12-05 14:50:00,50.49,50.54,50.49,50.51,10530.0,39.596,39.6353,39.596,39.6117,10530.0
2016-12-05 14:55:00,50.51,50.52,50.47,50.49,10983.0,39.6117,39.6196,39.5804,39.596,10983.0
2016-12-05 15:00:00,50.5,50.61,50.5,50.54,38128.0,39.6039,39.6902,39.6039,39.6353,38128.0
2016-12-05 15:05:00,50.55,50.59,50.54,50.59,15627.0,39.6431,39.6745,39.6353,39.6745,15627.0
2016-12-05 15:10:00,50.59,50.6,50.56,50.57,13758.0,39.6745,39.6823,39.6509,39.6588,13758.0
2016-12-05 15:15:00,50.57,50.61,50.57,50.59,17632.0,39.6588,39.6902,39.6588,39.6745,17632.0
2016-12-05 15:20:00,50.59,50.61,50.56,50.6,42986.0,39.6745,39.6902,39.6509,39.6823,42986.0
2016-12-05 15:25:00,50.6,50.62,50.57,50.59,28383.0,39.6823,39.698,39.6588,39.6745,28383.0
2016-12-05 15:30:00,50.59,50.63,50.58,50.6,28831.0,39.6745,39.7058,39.6666,39.6823,28831.0
2016-12-05 15:35:00,50.6,50.62,50.58,50.6,27529.0,39.6823,39.698,39.6666,39.6823,27529.0
2016-12-05 15:40:00,50.58,50.61,50.58,50.59,25316.0,39.6666,39.6902,39.6666,39.6745,25316.0
2016-12-05 15:45:00,50.59,50.61,50.56,50.6,65468.0,39.6745,39.6902,39.6509,39.6823,65468.0
2016-12-05 15:50:00,50.59,50.61,50.58,50.61,63658.0,39.6745,39.6902,39.6666,39.6902,63658.0
2016-12-05 15:55:00,50.6,50.61,50.57,50.58,191011.0,39.6823,39.6902,39.6588,39.6666,191011.0
2016-12-06 09:30:00,50.85,51.15,50.64,51.09,30590.0,39.8784,40.1136,39.7137,40.0666,30590.0
2016-12-06 09:35:00,51.07,51.07,50.92,51.0,25463.0,40.0509,40.0509,39.9333,39.996,25463.0
2016-12-06 09:40:00,51.01,51.06,50.93,51.0,50114.0,40.0038,40.0431,39.9411,39.996,50114.0
2016-12-06 09:45:00,51.0,51.02,50.95,50.97,23013.0,39.996,40.0117,39.9568,39.9725,23013.0
2016-12-06 09:50:00,50.98,50.99,50.8,50.85,35963.0,39.9803,39.9882,39.8392,39.8784,35963.0
2016-12-06 09:55:00,50.82,50.84,50.61,50.61,14815.0,39.8548,39.8705,39.6902,39.6902,14815.0
2016-12-06 10:00:00,50.58,50.6,50.42,50.42,20436.0,39.6666,39.6823,39.5411,39.5411,20436.0
2016-12-06 10:05:00,50.44,50.71,50.44,50.71,27911.0,39.5568,39.7686,39.5568,39.7686,27911.0
2016-12-06 10:10:00,50.71,50.87,50.63,50.81,26323.0,39.7686,39.8941,39.7058,39.847,26323.0
2016-12-06 10:15:00,50.8,50.88,50.8,50.85,28635.0,39.8392,39.9019,39.8392,39.8784,28635.0
2016-12-06 10:20:00,50.86,50.96,50.86,50.9,12810.0,39.8862,39.9646,39.8862,39.9176,12810.0
2016-12-06 10:25:00,50.93,50.96,50.85,50.87,38782.0,39.9411,39.9646,39.8784,39.8941,38782.0
2016-12-06 10:30:00,50.88,50.91,50.81,50.88,47768.0,39.9019,39.9254,39.847,39.9019,47768.0
2016-12-06 10:35:00,50.87,50.89,50.85,50.88,34811.0,39.8941,39.9097,39.8784,39.9019,34811.0
2016-12-06 10:40:00,50.87,50.89,50.86,50.87,28687.0,39.8941,39.9097,39.8862,39.8941,28687.0
2016-12-06 10:45:00,50.88,50.9,50.83,50.83,29226.0,39.9019,39.9176,39.8627,39.8627,29226.0
2016-12-06 10:50:00,50.82,50.88,50.82,50.85,9068.0,39.8548,39.9019,39.8548,39.8784,9068.0
2016-12-06 10:55:00,50.86,50.89,50.85,50.87,18711.0,39.8862,39.9097,39.8784,39.8941,18711.0
2016-12-06 11:00:00,50.87,50.9,50.81,50.83,21105.0,39.8941,39.9176,39.847,39.8627,21105.0
2016-12-06 11:05:00,50.85,50.9,50.82,50.87,10986.0,39.8784,39.9176,39.8548,39.8941,10986.0
2016-12-06 11:10:00,50.87,50.88,50.85,50.88,10493.0,39.8941,39.9019,39.8784,39.9019,10493.0
2016-12-06 11:15:00,50.89,50.95,50.89,50.92,10173.0,39.9097,39.9568,39.9097,39.9333,10173.0
2016-12-06 11:20:00,50.9,50.96,50.9,50.91,9366.0,39.9176,39.9646,39.9176,39.9254,9366.0
2016-12-06 11:25:00,50.92,50.97,50.91,50.94,8773.0,39.9333,39.9725,39.9254,39.949,8773.0
2016-12-06 11:30:00,50.94,50.98,50.86,50.87,14791.0,39.949,39.9803,39.8862,39.8941,14791.0
2016-12-06 11:35:00,50.86,50.87,50.82,50.86,9373.0,39.8862,39.8941,39.8548,39.8862,9373.0
2016-12-06 11:40:00,50.86,50.88,50.77,50.77,18052.0,39.8862,39.9019,39.8156,39.8156,18052.0
2016-12-06 11:45:00,50.78,50.85,50.78,50.85,11573.0,39.8235,39.8784,39.8235,39.8784,11573.0
2016-12-06 11:50:00,50.85,50.85,50.8,50.81,6990.0,39.8784,39.8784,39.8392,39.847,6990.0
2016-12-06 11:55:00,50.82,50.87,50.81,50.87,7001.0,39.8548,39.8941,39.847,39.8941,7001.0
2016-12-06 12:00:00,50.87,50.92,50.83,50.9,13353.0,39.8941,39.9333,39.8627,39.9176,13353.0
2016-12-06 12:05:00,50.91,51.0,50.9,50.92,35232.0,39.9254,39.996,39.9176,39.9333,35232.0
2016-12-06 12:10:00,50.92,50.92,50.87,50.89,5893.0,39.9333,39.9333,39.8941,39.9097,5893.0
2016-12-06 12:15:00,50.89,50.9,50.86,50.89,9432.0,39.9097,39.9176,39.8862,39.9097,9432.0
2016-12-06 12:20:00,50.88,50.92,50.88,50.9,7296.0,39.9019,39.9333,39.9019,39.9176,7296.0
2016-12-06 12:25:00,50.9,50.92,50.88,50.89,5683.0,39.9176,39.9333,39.9019,39.9097,5683.0
2016-12-06 12:30:00,50.88,50.89,50.8,50.83,68662.0,39.9019,39.9097,39.8392,39.8627,68662.0
2016-12-06 12:35:00,50.84,50.84,50.79,50.82,8642.0,39.8705,39.8705,39.8313,39.8548,8642.0
2016-12-06 12:40:00,50.82,50.86,50.8,50.84,9249.0,39.8548,39.8862,39.8392,39.8705,9249.0
2016-12-06 12:45:00,50.85,50.88,50.79,50.82,30832.0,39.8784,39.9019,39.8313,39.8548,30832.0
2016-12-06 12:50:00,50.82,50.89,50.78,50.78,54740.0,39.8548,39.9097,39.8235,39.8235,54740.0
2016-12-06 12:55:00,50.78,50.8,50.75,50.77,6307.0,39.8235,39.8392,39.7999,39.8156,6307.0
2016-12-06 13:00:00,50.78,50.83,50.78,50.79,12813.0,39.8235,39.8627,39.8235,39.8313,12813.0
2016-12-06 13:05:00,50.79,50.81,50.75,50.77,9481.0,39.8313,39.847,39.7999,39.8156,9481.0
2016-12-06 13:10:00,50.77,50.77,50.73,50.75,7178.0,39.8156,39.8156,39.7843,39.7999,7178.0
2016-12-06 13:15:00,50.75,50.77,50.73,50.75,9571.0,39.7999,39.8156,39.7843,39.7999,9571.0
2016-12-06 13:20:00,50.75,50.81,50.75,50.81,7483.0,39.7999,39.847,39.7999,39.847,7483.0
2016-12-06 13:25:00,50.81,50.84,50.81,50.82,9470.0,39.847,39.8705,39.847,39.8548,9470.0
2016-12-06 13:30:00,50.81,50.81,50.73,50.75,13629.0,39.847,39.847,39.7843,39.7999,13629.0
2016-12-06 13:35:00,50.75,50.8,50.75,50.8,3105.0,39.7999,39.8392,39.7999,39.8392,3105.0
2016-12-06 13:40:00,50.81,50.83,50.8,50.82,10496.0,39.847,39.8627,39.8392,39.8548,10496.0
2016-12-06 13:45:00,50.81,50.82,50.78,50.78,12551.0,39.847,39.8548,39.8235,39.8235,12551.0
2016-12-06 13:50:00,50.78,50.78,50.71,50.73,22513.0,39.8235,39.8235,39.7686,39.7843,22513.0
2016-12-06 13:55:00,50.72,50.74,50.7,50.72,45067.0,39.7764,39.7921,39.7607,39.7764,45067.0
2016-12-06 14:00:00,50.72,50.74,50.69,50.7,25244.0,39.7764,39.7921,39.7529,39.7607,25244.0
2016-12-06 14:05:00,50.7,50.71,50.67,50.69,18210.0,39.7607,39.7686,39.7372,39.7529,18210.0
2016-12-06 14:10:00,50.69,50.69,50.64,50.68,41300.0,39.7529,39.7529,39.7137,39.7451,41300.0
2016-12-06 14:15:00,50.68,50.68,50.63,50.65,11573.0,39.7451,39.7451,39.7058,39.7215,11573.0
2016-12-06 14:20:00,50.65,50.67,50.61,50.65,22296.0,39.7215,39.7372,39.6902,39.7215,22296.0
2016-12-06 14:25:00,50.65,50.67,50.62,50.63,20669.0,39.7215,39.7372,39.698,39.7058,20669.0
2016-12-06 14:30:00,50.63,50.64,50.61,50.63,8501.0,39.7058,39.7137,39.6902,39.7058,8501.0
2016-12-06 14:35:00,50.62,50.65,50.6,50.64,7895.0,39.698,39.7215,39.6823,39.7137,7895.0
2016-12-06 14:40:00,50.64,50.72,50.63,50.72,22108.0,39.7137,39.7764,39.7058,39.7764,22108.0
2016-12-06 14:45:00,50.71,50.72,50.68,50.7,8108.0,39.7686,39.7764,39.7451,39.7607,8108.0
2016-12-06 14:50:00,50.69,50.72,50.69,50.71,7370.0,39.7529,39.7764,39.7529,39.7686,7370.0
2016-12-06 14:55:00,50.72,50.73,50.66,50.66,4692.0,39.7764,39.7843,39.7294,39.7294,4692.0
2016-12-06 15:00:00,50.66,50.7,50.65,50.67,10540.0,39.7294,39.7607,39.7215,39.7372,10540.0
2016-12-06 15:05:00,50.66,50.7,50.66,50.68,4017.0,39.7294,39.7607,39.7294,39.7451,4017.0
2016-12-06 15:10:00,50.69,50.69,50.64,50.66,6312.0,39.7529,39.7529,39.7137,39.7294,6312.0
2016-12-06 15:15:00,50.66,50.66,50.62,50.63,9455.0,39.7294,39.7294,39.698,39.7058,9455.0
2016-12-06 15:20:00,50.63,50.64,50.59,50.6,7559.0,39.7058,39.7137,39.6745,39.6823,7559.0
2016-12-06 15:25:00,50.59,50.62,50.57,50.61,10212.0,39.6745,39.698,39.6588,39.6902,10212.0
2016-12-06 15:30:00,50.62,50.63,50.59,50.62,10707.0,39.698,39.7058,39.6745,39.698,10707.0
2016-12-06 15:35:00,50.61,50.61,50.58,50.58,18092.0,39.6902,39.6902,39.6666,39.6666,18092.0
2016-12-06 15:40:00,50.59,50.67,50.57,50.64,26188.0,39.6745,39.7372,39.6588,39.7137,26188.0
2016-12-06 15:45:00,50.65,50.71,50.64,50.65,32876.0,39.7215,39.7686,39.7137,39.7215,32876.0
2016-12-06 15:50:00,50.65,50.71,50.64,50.69,50872.0,39.7215,39.7686,39.7137,39.7529,50872.0
2016-12-06 15:55:00,50.69,50.71,50.67,50.7,90370.0,39.7529,39.7686,39.7372,39.7607,90370.0
2016-12-07 09:30:00,50.86,51.45,50.86,51.45,37582.0,39.8862,40.3489,39.8862,40.3489,37582.0
2016-12-07 09:35:00,51.41,51.42,51.18,51.28,14315.0,40.3175,40.3254,40.1372,40.2156,14315.0
2016-12-07 09:40:00,51.28,51.69,51.28,51.69,28875.0,40.2156,40.5371,40.2156,40.5371,28875.0
2016-12-07 09:45:00,51.7,51.85,51.67,51.84,16539.0,40.545,40.6626,40.5214,40.6548,16539.0
2016-12-07 09:50:00,51.83,51.86,51.69,51.75,44666.0,40.6469,40.6704,40.5371,40.5842,44666.0
2016-12-07 09:55:00,51.76,51.81,51.68,51.72,26792.0,40.592,40.6312,40.5293,40.5607,26792.0
2016-12-07 10:00:00,51.74,51.87,51.73,51.84,17616.0,40.5763,40.6783,40.5685,40.6548,17616.0
2016-12-07 10:05:00,51.84,51.84,51.61,51.61,129500.0,40.6548,40.6548,40.4744,40.4744,129500.0
2016-12-07 10:10:00,51.62,51.72,51.61,51.69,31380.0,40.4822,40.5607,40.4744,40.5371,31380.0
2016-12-07 10:15:00,51.7,51.8,51.69,51.71,36470.0,40.545,40.6234,40.5371,40.5528,36470.0
2016-12-07 10:20:00,51.71,51.84,51.7,51.77,37603.0,40.5528,40.6548,40.545,40.5999,37603.0
2016-12-07 10:25:00,51.75,51.76,51.69,51.71,36196.0,40.5842,40.592,40.5371,40.5528,36196.0
2016-12-07 10:30:00,51.69,51.75,51.57,51.75,38810.0,40.5371,40.5842,40.443,40.5842,38810.0
2016-12-07 10:35:00,51.75,51.76,51.7,51.73,36826.0,40.5842,40.592,40.545,40.5685,36826.0
2016-12-07 10:40:00,51.73,51.77,51.66,51.66,21110.0,40.5685,40.5999,40.5136,40.5136,21110.0
2016-12-07 10:45:00,51.67,51.78,51.65,51.7,66790.0,40.5214,40.6077,40.5058,40.545,66790.0
2016-12-07 10:50:00,51.7,51.72,51.6,51.64,61624.0,40.545,40.5607,40.4665,40.4979,61624.0
2016-12-07 10:55:00,51.63,51.68,51.6,51.65,31186.0,40.4901,40.5293,40.4665,40.5058,31186.0
2016-12-07 11:00:00,51.65,51.7,51.61,51.69,26973.0,40.5058,40.545,40.4744,40.5371,26973.0
2016-12-07 11:05:00,51.69,51.71,51.56,51.64,32458.0,40.5371,40.5528,40.4352,40.4979,32458.0
2016-12-07 11:10:00,51.64,51.71,51.62,51.69,27828.0,40.4979,40.5528,40.4822,40.5371,27828.0
2016-12-07 11:15:00,51.69,51.77,51.68,51.76,48996.0,40.5371,40.5999,40.5293,40.592,48996.0
2016-12-07 11:20:00,51.76,51.77,51.69,51.73,19067.0,40.592,40.5999,40.5371,40.5685,19067.0
2016-12-07 11:25:00,51.74,51.77,51.72,51.73,13930.0,40.5763,40.5999,40.5607,40.5685,13930.0
2016-12-07 11:30:00,51.74,51.89,51.73,51.86,19683.0,40.5763,40.694,40.5685,40.6704,19683.0
2016-12-07 11:35:00,51.86,52.03,51.8,52.01,51504.0,40.6704,40.8038,40.6234,40.7881,51504.0
2016-12-07 11:40:00,52.02,52.16,51.97,51.99,34084.0,40.7959,40.9057,40.7567,40.7724,34084.0
2016-12-07 11:45:00,52.0,52.11,51.99,52.1,12483.0,40.7802,40.8665,40.7724,40.8587,12483.0
2016-12-07 11:50:00,52.11,52.33,52.09,52.22,35415.0,40.8665,41.039,40.8508,40.9528,35415.0
2016-12-07 11:55:00,52.22,52.35,52.22,52.35,25859.0,40.9528,41.0547,40.9528,41.0547,25859.0
2016-12-07 12:00:00,52.35,52.36,52.21,52.25,28268.0,41.0547,41.0626,40.9449,40.9763,28268.0
2016-12-07 12:05:00,52.25,52.32,52.23,52.29,15727.0,40.9763,41.0312,40.9606,41.0077,15727.0
2016-12-07 12:10:00,52.29,52.31,52.23,52.24,20743.0,41.0077,41.0234,40.9606,40.9685,20743.0
2016-12-07 12:15:00,52.23,52.26,52.19,52.24,34807.0,40.9606,40.9841,40.9292,40.9685,34807.0
2016-12-07 12:20:00,52.24,52.28,52.24,52.24,18385.0,40.9685,40.9998,40.9685,40.9685,18385.0
2016-12-07 12:25:00,52.25,52.27,52.16,52.16,81799.0,40.9763,40.992,40.9057,40.9057,81799.0
2016-12-07 12:30:00,52.15,52.15,52.02,52.03,23447.0,40.8979,40.8979,40.7959,40.8038,23447.0
2016-12-07 12:35:00,52.03,52.05,51.99,52.01,34189.0,40.8038,40.8195,40.7724,40.7881,34189.0
2016-12-07 12:40:00,52.01,52.04,52.0,52.01,20125.0,40.7881,40.8116,40.7802,40.7881,20125.0
2016-12-07 12:45:00,52.02,52.04,51.97,51.97,17113.0,40.7959,40.8116,40.7567,40.7567,17113.0
2016-12-07 12:50:00,51.97,52.03,51.93,52.01,21503.0,40.7567,40.8038,40.7253,40.7881,21503.0
2016-12-07 12:55:00,52.01,52.02,51.98,51.98,36280.0,40.7881,40.7959,40.7646,40.7646,36280.0
2016-12-07 13:00:00,51.99,52.02,51.98,51.98,44450.0,40.7724,40.7959,40.7646,40.7646,44450.0
2016-12-07 13:05:00,51.98,51.99,51.92,51.94,15114.0,40.7646,40.7724,40.7175,40.7332,15114.0
2016-12-07 13:10:00,51.95,52.02,51.95,52.0,9613.0,40.741,40.7959,40.741,40.7802,9613.0
2016-12-07 13:15:00,52.01,52.01,51.96,51.97,10205.0,40.7881,40.7881,40.7489,40.7567,10205.0
2016-12-07 13:20:00,51.98,52.03,51.97,52.01,49011.0,40.7646,40.8038,40.7567,40.7881,49011.0
2016-12-07 13:25:00,52.02,52.1,51.98,52.07,24305.0,40.7959,40.8587,40.7646,40.8351,24305.0
2016-12-07 13:30:00,52.08,52.12,52.0,52.01,16886.0,40.843,40.8743,40.7802,40.7881,16886.0
2016-12-07 13:35:00,52.01,52.02,51.98,51.99,11413.0,40.7881,40.7959,40.7646,40.7724,11413.0
2016-12-07 13:40:00,52.0,52.1,51.99,52.08,14169.0,40.7802,40.8587,40.7724,40.843,14169.0
2016-12-07 13:45:00,52.09,52.11,52.07,52.08,13529.0,40.8508,40.8665,40.8351,40.843,13529.0
2016-12-07 13:50:00,52.08,52.14,52.07,52.12,17508.0,40.843,40.89,40.8351,40.8743,17508.0
2016-12-07 13:55:00,52.12,52.14,52.08,52.14,18088.0,40.8743,40.89,40.843,40.89,18088.0
2016-12-07 14:00:00,52.14,52.15,52.05,52.06,21949.0,40.89,40.8979,40.8195,40.8273,21949.0
2016-12-07 14:05:00,52.06,52.06,51.98,51.99,20730.0,40.8273,40.8273,40.7646,40.7724,20730.0
2016-12-07 14:10:00,52.0,52.03,51.98,52.03,16598.0,40.7802,40.8038,40.7646,40.8038,16598.0
2016-12-07 14:15:00,52.03,52.07,52.01,52.05,19945.0,40.8038,40.8351,40.7881,40.8195,19945.0
2016-12-07 14:20:00,52.05,52.1,52.04,52.1,16751.0,40.8195,40.8587,40.8116,40.8587,16751.0
2016-12-07 14:25:00,52.1,52.12,52.09,52.1,13371.0,40.8587,40.8743,40.8508,40.8587,13371.0
2016-12-07 14:30:00,52.1,52.17,52.09,52.16,15628.0,40.8587,40.9136,40.8508,40.9057,15628.0
2016-12-07 14:35:00,52.16,52.17,52.14,52.16,9161.0,40.9057,40.9136,40.89,40.9057,9161.0
2016-12-07 14:40:00,52.15,52.19,52.15,52.18,22882.0,40.8979,40.9292,40.8979,40.9214,22882.0
2016-12-07 14:45:00,52.18,52.21,52.17,52.2,43727.0,40.9214,40.9449,40.9136,40.9371,43727.0
2016-12-07 14:50:00,52.2,52.24,52.18,52.24,46356.0,40.9371,40.9685,40.9214,40.9685,46356.0
2016-12-07 14:55:00,52.23,52.39,52.23,52.39,15652.0,40.9606,41.0861,40.9606,41.0861,15652.0
2016-12-07 15:00:00,52.39,52.39,52.25,52.26,15558.0,41.0861,41.0861,40.9763,40.9841,15558.0
2016-12-07 15:05:00,52.26,52.3,52.25,52.26,21188.0,40.9841,41.0155,40.9763,40.9841,21188.0
2016-12-07 15:10:00,52.26,52.27,52.15,52.15,15211.0,40.9841,40.992,40.8979,40.8979,15211.0
2016-12-07 15:15:00,52.16,52.24,52.15,52.24,16642.0,40.9057,40.9685,40.8979,40.9685,16642.0
2016-12-07 15:20:00,52.24,52.34,52.23,52.34,23922.0,40.9685,41.0469,40.9606,41.0469,23922.0
2016-12-07 15:25:00,52.34,52.37,52.3,52.36,30538.0,41.0469,41.0704,41.0155,41.0626,30538.0
2016-12-07 15:30:00,52.35,52.43,52.33,52.42,37005.0,41.0547,41.1175,41.039,41.1096,37005.0
2016-12-07 15:35:00,52.43,52.49,52.41,52.47,42790.0,41.1175,41.1645,41.1018,41.1488,42790.0
2016-12-07 15:40:00,52.48,52.5,52.4,52.49,68292.0,41.1567,41.1724,41.0939,41.1645,68292.0
2016-12-07 15:45:00,52.5,52.53,52.44,52.44,61619.0,41.1724,41.1959,41.1253,41.1253,61619.0
2016-12-07 15:50:00,52.44,52.48,52.41,52.41,84004.0,41.1253,41.1567,41.1018,41.1018,84004.0
2016-12-07 15:55:00,52.42,52.54,52.41,52.52,317880.0,41.1096,41.2037,41.1018,41.188,317880.0
2016-12-08 09:30:00,52.18,52.38,52.15,52.34,29679.0,40.9214,41.0783,40.8979,41.0469,29679.0
2016-12-08 09:35:00,52.29,52.32,52.19,52.29,28655.0,41.0077,41.0312,40.9292,41.0077,28655.0
2016-12-08 09:40:00,52.28,52.28,52.08,52.12,15931.0,40.9998,40.9998,40.843,40.8743,15931.0
2016-12-08 09:45:00,52.1,52.39,52.1,52.39,13422.0,40.8587,41.0861,40.8587,41.0861,13422.0
2016-12-08 09:50:00,52.41,52.56,52.38,52.47,16785.0,41.1018,41.2194,41.0783,41.1488,16785.0
2016-12-08 09:55:00,52.46,52.55,52.42,52.44,19748.0,41.141,41.2116,41.1096,41.1253,19748.0
2016-12-08 10:00:00,52.45,52.73,52.45,52.73,19815.0,41.1331,41.3527,41.1331,41.3527,19815.0
2016-12-08 10:05:00,52.71,52.75,52.53,52.53,14809.0,41.337,41.3684,41.1959,41.1959,14809.0
2016-12-08 10:10:00,52.55,52.6,52.47,52.55,12317.0,41.2116,41.2508,41.1488,41.2116,12317.0
2016-12-08 10:15:00,52.57,52.59,52.51,52.55,12268.0,41.2273,41.2429,41.1802,41.2116,12268.0
2016-12-08 10:20:00,52.54,52.6,52.4,52.43,14874.0,41.2037,41.2508,41.0939,41.1175,14874.0
2016-12-08 10:25:00,52.44,52.44,52.34,52.35,30141.0,41.1253,41.1253,41.0469,41.0547,30141.0
2016-12-08 10:30:00,52.35,52.43,52.33,52.36,35317.0,41.0547,41.1175,41.039,41.0626,35317.0
2016-12-08 10:35:00,52.35,52.35,52.17,52.31,49528.0,41.0547,41.0547,40.9136,41.0234,49528.0
2016-12-08 10:40:00,52.31,52.44,52.29,52.39,41107.0,41.0234,41.1253,41.0077,41.0861,41107.0
2016-12-08 10:45:00,52.39,52.45,52.38,52.41,16951.0,41.0861,41.1331,41.0783,41.1018,16951.0
2016-12-08 10:50:00,52.41,52.44,52.24,52.29,49767.0,41.1018,41.1253,40.9685,41.0077,49767.0
2016-12-08 10:55:00,52.28,52.29,52.16,52.16,26036.0,40.9998,41.0077,40.9057,40.9057,26036.0
2016-12-08 11:00:00,52.17,52.18,52.06,52.07,63844.0,40.9136,40.9214,40.8273,40.8351,63844.0
2016-12-08 11:05:00,52.07,52.18,52.06,52.1,44722.0,40.8351,40.9214,40.8273,40.8587,44722.0
2016-12-08 11:10:00,52.1,52.19,52.07,52.19,41779.0,40.8587,40.9292,40.8351,40.9292,41779.0
2016-12-08 11:15:00,52.18,52.18,52.09,52.12,35054.0,40.9214,40.9214,40.8508,40.8743,35054.0
2016-12-08 11:20:00,52.12,52.12,52.03,52.11,24361.0,40.8743,40.8743,40.8038,40.8665,24361.0
2016-12-08 11:25:00,52.11,52.15,52.09,52.12,28386.0,40.8665,40.8979,40.8508,40.8743,28386.0
2016-12-08 11:30:00,52.13,52.23,52.1,52.21,23531.0,40.8822,40.9606,40.8587,40.9449,23531.0
2016-12-08 11:35:00,52.21,52.26,52.14,52.14,26563.0,40.9449,40.9841,40.89,40.89,26563.0
2016-12-08 11:40:00,52.15,52.16,52.08,52.1,15418.0,40.8979,40.9057,40.843,40.8587,15418.0
2016-12-08 11:45:00,52.09,52.09,52.01,52.03,25655.0,40.8508,40.8508,40.7881,40.8038,25655.0
2016-12-08 11:50:00,52.03,52.05,51.97,52.01,27812.0,40.8038,40.8195,40.7567,40.7881,27812.0
2016-12-08 11:55:00,52.01,52.07,52.0,52.05,14258.0,40.7881,40.8351,40.7802,40.8195,14258.0
2016-12-08 12:00:00,52.06,52.11,52.05,52.09,9413.0,40.8273,40.8665,40.8195,40.8508,9413.0
2016-12-08 12:05:00,52.08,52.13,52.07,52.1,10104.0,40.843,40.8822,40.8351,40.8587,10104.0
2016-12-08 12:10:00,52.1,52.2,52.07,52.18,11119.0,40.8587,40.9371,40.8351,40.9214,11119.0
2016-12-08 12:15:00,52.21,52.24,52.19,52.2,10858.0,40.9449,40.9685,40.9292,40.9371,10858.0
2016-12-08 12:20:00,52.21,52.34,52.18,52.34,12488.0,40.9449,41.0469,40.9214,41.0469,12488.0
2016-12-08 12:25:00,52.34,52.39,52.32,52.35,9178.0,41.0469,41.0861,41.0312,41.0547,9178.0
2016-12-08 12:30:00,52.35,52.44,52.34,52.41,11709.0,41.0547,41.1253,41.0469,41.1018,11709.0
2016-12-08 12:35:00,52.41,52.48,52.4,52.48,11241.0,41.1018,41.1567,41.0939,41.1567,11241.0
2016-12-08 12:40:00,52.47,52.55,52.46,52.55,10124.0,41.1488,41.2116,41.141,41.2116,10124.0
2016-12-08 12:45:00,52.54,52.55,52.46,52.51,13603.0,41.2037,41.2116,41.141,41.1802,13603.0
2016-12-08 12:50:00,52.51,52.51,52.42,52.45,5586.0,41.1802,41.1802,41.1096,41.1331,5586.0
2016-12-08 12:55:00,52.47,52.52,52.44,52.46,9567.0,41.1488,41.188,41.1253,41.141,9567.0
2016-12-08 13:00:00,52.47,52.47,52.38,52.38,7703.0,41.1488,41.1488,41.0783,41.0783,7703.0
2016-12-08 13:05:00,52.39,52.51,52.38,52.49,9564.0,41.0861,41.1802,41.0783,41.1645,9564.0
2016-12-08 13:10:00,52.49,52.53,52.45,52.53,10716.0,41.1645,41.1959,41.1331,41.1959,10716.0
2016-12-08 13:15:00,52.53,52.54,52.49,52.5,11254.0,41.1959,41.2037,41.1645,41.1724,11254.0
2016-12-08 13:20:00,52.5,52.5,52.41,52.44,16618.0,41.1724,41.1724,41.1018,41.1253,16618.0
2016-12-08 13:25:00,52.45,52.56,52.42,52.56,13151.0,41.1331,41.2194,41.1096,41.2194,13151.0
2016-12-08 13:30:00,52.56,52.62,52.54,52.62,5180.0,41.2194,41.2665,41.2037,41.2665,5180.0
2016-12-08 13:35:00,52.63,52.63,52.57,52.62,14245.0,41.2743,41.2743,41.2273,41.2665,14245.0
2016-12-08 13:40:00,52.62,52.65,52.57,52.6,13718.0,41.2665,41.29,41.2273,41.2508,13718.0
2016-12-08 13:45:00,52.61,52.63,52.54,52.57,12687.0,41.2586,41.2743,41.2037,41.2273,12687.0
2016-12-08 13:50:00,52.56,52.61,52.56,52.56,16738.0,41.2194,41.2586,41.2194,41.2194,16738.0
2016-12-08 13:55:00,52.56,52.68,52.56,52.64,19629.0,41.2194,41.3135,41.2194,41.2822,19629.0
2016-12-08 14:00:00,52.65,52.65,52.59,52.64,12301.0,41.29,41.29,41.2429,41.2822,12301.0
2016-12-08 14:05:00,52.63,52.64,52.59,52.63,21927.0,41.2743,41.2822,41.2429,41.2743,21927.0
2016-12-08 14:10:00,52.64,52.75,52.63,52.73,11538.0,41.2822,41.3684,41.2743,41.3527,11538.0
2016-12-08 14:15:00,52.74,52.75,52.61,52.64,20391.0,41.3606,41.3684,41.2586,41.2822,20391.0
2016-12-08 14:20:00,52.63,52.65,52.58,52.6,31427.0,41.2743,41.29,41.2351,41.2508,31427.0
2016-12-08 14:25:00,52.6,52.65,52.58,52.64,18965.0,41.2508,41.29,41.2351,41.2822,18965.0
2016-12-08 14:30:00,52.64,52.66,52.52,52.56,18034.0,41.2822,41.2978,41.188,41.2194,18034.0
2016-12-08 14:35:00,52.56,52.56,52.41,52.42,18503.0,41.2194,41.2194,41.1018,41.1096,18503.0
2016-12-08 14:40:00,52.41,52.47,52.4,52.47,13555.0,41.1018,41.1488,41.0939,41.1488,13555.0
2016-12-08 14:45:00,52.46,52.53,52.43,52.47,16204.0,41.141,41.1959,41.1175,41.1488,16204.0
2016-12-08 14:50:00,52.47,52.52,52.46,52.52,15269.0,41.1488,41.188,41.141,41.188,15269.0
2016-12-08 14:55:00,52.53,52.53,52.47,52.48,20113.0,41.1959,41.1959,41.1488,41.1567,20113.0
2016-12-08 15:00:00,52.47,52.47,52.39,52.41,14125.0,41.1488,41.1488,41.0861,41.1018,14125.0
2016-12-08 15:05:00,52.42,52.43,52.36,52.38,20110.0,41.1096,41.1175,41.0626,41.0783,20110.0
2016-12-08 15:10:00,52.39,52.48,52.38,52.44,18940.0,41.0861,41.1567,41.0783,41.1253,18940.0
2016-12-08 15:15:00,52.43,52.47,52.41,52.44,12808.0,41.1175,41.1488,41.1018,41.1253,12808.0
2016-12-08 15:20:00,52.45,52.46,52.36,52.42,21408.0,41.1331,41.141,41.0626,41.1096,21408.0
2016-12-08 15:25:00,52.41,52.45,52.4,52.42,21424.0,41.1018,41.1331,41.0939,41.1096,21424.0
2016-12-08 15:30:00,52.42,52.45,52.4,52.42,20494.0,41.1096,41.1331,41.0939,41.1096,20494.0
2016-12-08 15:35:00,52.42,52.48,52.41,52.48,25640.0,41.1096,41.1567,41.1018,41.1567,25640.0
2016-12-08 15:40:00,52.48,52.56,52.46,52.54,29029.0,41.1567,41.2194,41.141,41.2037,29029.0
2016-12-08 15:45:00,52.53,52.53,52.39,52.41,53721.0,41.1959,41.1959,41.0861,41.1018,53721.0
2016-12-08 15:50:00,52.41,52.46,52.4,52.41,63014.0,41.1018,41.141,41.0939,41.1018,63014.0
2016-12-08 15:55:00,52.42,52.48,52.38,52.47,162318.0,41.1096,41.1567,41.0783,41.1488,162318.0
2016-12-09 09:30:00,52.65,53.03,52.51,53.03,25979.0,41.29,41.588,41.1802,41.588,25979.0
2016-12-09 09:35:00,52.99,53.05,52.94,53.05,11256.0,41.5566,41.6037,41.5174,41.6037,11256.0
2016-12-09 09:40:00,53.02,53.03,52.88,53.0,15828.0,41.5802,41.588,41.4704,41.5645,15828.0
2016-12-09 09:45:00,52.99,53.14,52.99,53.14,11342.0,41.5566,41.6743,41.5566,41.6743,11342.0
2016-12-09 09:50:00,53.13,53.16,53.03,53.11,21698.0,41.6664,41.69,41.588,41.6507,21698.0
2016-12-09 09:55:00,53.1,53.2,53.03,53.2,25292.0,41.6429,41.7213,41.588,41.7213,25292.0
2016-12-09 10:00:00,53.18,53.28,53.13,53.25,20956.0,41.7056,41.7841,41.6664,41.7605,20956.0
2016-12-09 10:05:00,53.27,53.27,52.99,53.0,32247.0,41.7762,41.7762,41.5566,41.5645,32247.0
2016-12-09 10:10:00,53.02,53.02,52.8,52.8,22505.0,41.5802,41.5802,41.4076,41.4076,22505.0
2016-12-09 10:15:00,52.83,52.89,52.78,52.85,13087.0,41.4312,41.4782,41.3919,41.4468,13087.0
2016-12-09 10:20:00,52.84,52.85,52.75,52.83,7981.0,41.439,41.4468,41.3684,41.4312,7981.0
2016-12-09 10:25:00,52.83,52.83,52.7,52.79,11013.0,41.4312,41.4312,41.3292,41.3998,11013.0
2016-12-09 10:30:00,52.8,52.85,52.69,52.71,15890.0,41.4076,41.4468,41.3214,41.337,15890.0
2016-12-09 10:35:00,52.71,52.75,52.66,52.66,16219.0,41.337,41.3684,41.2978,41.2978,16219.0
2016-12-09 10:40:00,52.65,52.67,52.54,52.57,46085.0,41.29,41.3057,41.2037,41.2273,46085.0
2016-12-09 10:45:00,52.59,52.7,52.58,52.7,16432.0,41.2429,41.3292,41.2351,41.3292,16432.0
2016-12-09 10:50:00,52.71,52.72,52.58,52.59,17700.0,41.337,41.3449,41.2351,41.2429,17700.0
2016-12-09 10:55:00,52.6,52.76,52.58,52.75,12566.0,41.2508,41.3763,41.2351,41.3684,12566.0
2016-12-09 11:00:00,52.76,52.81,52.66,52.66,13130.0,41.3763,41.4155,41.2978,41.2978,13130.0
2016-12-09 11:05:00,52.65,52.68,52.61,52.61,20296.0,41.29,41.3135,41.2586,41.2586,20296.0
2016-12-09 11:10:00,52.63,52.75,52.63,52.73,14167.0,41.2743,41.3684,41.2743,41.3527,14167.0
2016-12-09 11:15:00,52.73,52.81,52.73,52.78,9977.0,41.3527,41.4155,41.3527,41.3919,9977.0
2016-12-09 11:20:00,52.78,52.84,52.75,52.76,9032.0,41.3919,41.439,41.3684,41.3763,9032.0
2016-12-09 11:25:00,52.75,52.77,52.6,52.66,13941.0,41.3684,41.3841,41.2508,41.2978,13941.0
2016-12-09 11:30:00,52.66,52.66,52.52,52.55,11580.0,41.2978,41.2978,41.188,41.2116,11580.0
2016-12-09 11:35:00,52.55,52.6,52.52,52.55,15925.0,41.2116,41.2508,41.188,41.2116,15925.0
2016-12-09 11:40:00,52.53,52.63,52.53,52.59,10849.0,41.1959,41.2743,41.1959,41.2429,10849.0
2016-12-09 11:45:00,52.59,52.61,52.53,52.53,8923.0,41.2429,41.2586,41.1959,41.1959,8923.0
2016-12-09 11:50:00,52.52,52.6,52.51,52.6,9408.0,41.188,41.2508,41.1802,41.2508,9408.0
2016-12-09 11:55:00,52.59,52.61,52.51,52.51,9679.0,41.2429,41.2586,41.1802,41.1802,9679.0
2016-12-09 12:00:00,52.51,52.51,52.45,52.48,10543.0,41.1802,41.1802,41.1331,41.1567,10543.0
2016-12-09 12:05:00,52.46,52.48,52.4,52.45,8668.0,41.141,41.1567,41.0939,41.1331,8668.0
2016-12-09 12:10:00,52.45,52.53,52.44,52.48,12130.0,41.1331,41.1959,41.1253,41.1567,12130.0
2016-12-09 12:15:00,52.48,52.48,52.38,52.4,7337.0,41.1567,41.1567,41.0783,41.0939,7337.0
2016-12-09 12:20:00,52.4,52.46,52.38,52.46,7437.0,41.0939,41.141,41.0783,41.141,7437.0
2016-12-09 12:25:00,52.46,52.48,52.4,52.47,11862.0,41.141,41.1567,41.0939,41.1488,11862.0
2016-12-09 12:30:00,52.47,52.5,52.45,52.46,9473.0,41.1488,41.1724,41.1331,41.141,9473.0
2016-12-09 12:35:00,52.47,52.47,52.42,52.43,3969.0,41.1488,41.1488,41.1096,41.1175,3969.0
2016-12-09 12:40:00,52.42,52.44,52.41,52.43,7332.0,41.1096,41.1253,41.1018,41.1175,7332.0
2016-12-09 12:45:00,52.42,52.47,52.42,52.42,10016.0,41.1096,41.1488,41.1096,41.1096,10016.0
2016-12-09 12:50:00,52.43,52.5,52.42,52.45,10963.0,41.1175,41.1724,41.1096,41.1331,10963.0
2016-12-09 12:55:00,52.44,52.45,52.41,52.43,8420.0,41.1253,41.1331,41.1018,41.1175,8420.0
2016-12-09 13:00:00,52.44,52.52,52.44,52.5,10853.0,41.1253,41.188,41.1253,41.1724,10853.0
2016-12-09 13:05:00,52.51,52.51,52.47,52.49,4633.0,41.1802,41.1802,41.1488,41.1645,4633.0
2016-12-09 13:10:00,52.49,52.57,52.49,52.55,9362.0,41.1645,41.2273,41.1645,41.2116,9362.0
2016-12-09 13:15:00,52.56,52.57,52.53,52.55,5051.0,41.2194,41.2273,41.1959,41.2116,5051.0
2016-12-09 13:20:00,52.55,52.58,52.54,52.55,5678.0,41.2116,41.2351,41.2037,41.2116,5678.0
2016-12-09 13:25:00,52.54,52.56,52.49,52.49,7283.0,41.2037,41.2194,41.1645,41.1645,7283.0
2016-12-09 13:30:00,52.48,52.56,52.48,52.51,8266.0,41.1567,41.2194,41.1567,41.1802,8266.0
2016-12-09 13:35:00,52.51,52.52,52.49,52.51,4944.0,41.1802,41.188,41.1645,41.1802,4944.0
2016-12-09 13:40:00,52.51,52.54,52.51,52.52,7626.0,41.1802,41.2037,41.1802,41.188,7626.0
2016-12-09 13:45:00,52.53,52.53,52.5,52.52,6773.0,41.1959,41.1959,41.1724,41.188,6773.0
2016-12-09 13:50:00,52.51,52.52,52.43,52.5,24234.0,41.1802,41.188,41.1175,41.1724,24234.0
2016-12-09 13:55:00,52.5,52.52,52.48,52.48,6682.0,41.1724,41.188,41.1567,41.1567,6682.0
2016-12-09 14:00:00,52.49,52.51,52.47,52.5,11450.0,41.1645,41.1802,41.1488,41.1724,11450.0
2016-12-09 14:05:00,52.51,52.57,52.5,52.54,43022.0,41.1802,41.2273,41.1724,41.2037,43022.0
2016-12-09 14:10:00,52.56,52.59,52.53,52.53,10452.0,41.2194,41.2429,41.1959,41.1959,10452.0
2016-12-09 14:15:00,52.53,52.56,52.52,52.53,6485.0,41.1959,41.2194,41.188,41.1959,6485.0
2016-12-09 14:20:00,52.52,52.52,52.41,52.44,10248.0,41.188,41.188,41.1018,41.1253,10248.0
2016-12-09 14:25:00,52.43,52.44,52.41,52.42,6825.0,41.1175,41.1253,41.1018,41.1096,6825.0
2016-12-09 14:30:00,52.42,52.52,52.42,52.45,14956.0,41.1096,41.188,41.1096,41.1331,14956.0
2016-12-09 14:35:00,52.45,52.48,52.44,52.46,6820.0,41.1331,41.1567,41.1253,41.141,6820.0
2016-12-09 14:40:00,52.47,52.47,52.44,52.47,6464.0,41.1488,41.1488,41.1253,41.1488,6464.0
2016-12-09 14:45:00,52.47,52.5,52.44,52.45,13198.0,41.1488,41.1724,41.1253,41.1331,13198.0
2016-12-09 14:50:00,52.45,52.45,52.39,52.4,10204.0,41.1331,41.1331,41.0861,41.0939,10204.0
2016-12-09 14:55:00,52.4,52.41,52.38,52.4,9200.0,41.0939,41.1018,41.0783,41.0939,9200.0
2016-12-09 15:00:00,52.4,52.42,52.37,52.4,15516.0,41.0939,41.1096,41.0704,41.0939,15516.0
2016-12-09 15:05:00,52.41,52.44,52.4,52.43,8757.0,41.1018,41.1253,41.0939,41.1175,8757.0
2016-12-09 15:10:00,52.45,52.47,52.42,52.45,96633.0,41.1331,41.1488,41.1096,41.1331,96633.0
2016-12-09 15:15:00,52.46,52.59,52.46,52.58,22418.0,41.141,41.2429,41.141,41.2351,22418.0
2016-12-09 15:20:00,52.58,52.61,52.55,52.59,12354.0,41.2351,41.2586,41.2116,41.2429,12354.0
2016-12-09 15:25:00,52.59,52.63,52.54,52.57,12544.0,41.2429,41.2743,41.2037,41.2273,12544.0
2016-12-09 15:30:00,52.57,52.57,52.49,52.5,15594.0,41.2273,41.2273,41.1645,41.1724,15594.0
2016-12-09 15:35:00,52.5,52.51,52.47,52.5,20704.0,41.1724,41.1802,41.1488,41.1724,20704.0
2016-12-09 15:40:00,52.49,52.5,52.37,52.38,40404.0,41.1645,41.1724,41.0704,41.0783,40404.0
2016-12-09 15:45:00,52.38,52.4,52.34,52.36,50359.0,41.0783,41.0939,41.0469,41.0626,50359.0
2016-12-09 15:50:00,52.36,52.4,52.35,52.38,59863.0,41.0626,41.0939,41.0547,41.0783,59863.0
2016-12-09 15:55:00,52.39,52.41,52.35,52.4,140046.0,41.0861,41.1018,41.0547,41.0939,140046.0
2016-12-12 09:30:00,52.43,52.53,52.2,52.41,36658.0,41.1175,41.1959,40.9371,41.1018,36658.0
2016-12-12 09:35:00,52.4,52.46,52.36,52.43,7273.0,41.0939,41.141,41.0626,41.1175,7273.0
2016-12-12 09:40:00,52.43,52.44,52.32,52.44,17324.0,41.1175,41.1253,41.0312,41.1253,17324.0
2016-12-12 09:45:00,52.42,52.53,52.42,52.53,14004.0,41.1096,41.1959,41.1096,41.1959,14004.0
2016-12-12 09:50:00,52.54,52.65,52.54,52.62,17529.0,41.2037,41.29,41.2037,41.2665,17529.0
2016-12-12 09:55:00,52.62,52.74,52.55,52.74,11671.0,41.2665,41.3606,41.2116,41.3606,11671.0
2016-12-12 10:00:00,52.74,52.87,52.73,52.78,17932.0,41.3606,41.4625,41.3527,41.3919,17932.0
2016-12-12 10:05:00,52.78,52.9,52.76,52.85,11787.0,41.3919,41.4861,41.3763,41.4468,11787.0
2016-12-12 10:10:00,52.86,52.86,52.76,52.77,20199.0,41.4547,41.4547,41.3763,41.3841,20199.0
2016-12-12 10:15:00,52.78,52.92,52.78,52.88,11602.0,41.3919,41.5017,41.3919,41.4704,11602.0
2016-12-12 10:20:00,52.87,52.88,52.8,52.88,13060.0,41.4625,41.4704,41.4076,41.4704,13060.0
2016-12-12 10:25:00,52.87,52.88,52.82,52.85,43741.0,41.4625,41.4704,41.4233,41.4468,43741.0
2016-12-12 10:30:00,52.86,52.9,52.78,52.79,13123.0,41.4547,41.4861,41.3919,41.3998,13123.0
2016-12-12 10:35:00,52.8,52.81,52.66,52.67,17975.0,41.4076,41.4155,41.2978,41.3057,17975.0
2016-12-12 10:40:00,52.67,52.73,52.65,52.73,21605.0,41.3057,41.3527,41.29,41.3527,21605.0
2016-12-12 10:45:00,52.73,52.75,52.56,52.57,44852.0,41.3527,41.3684,41.2194,41.2273,44852.0
2016-12-12 10:50:00,52.57,52.59,52.51,52.51,19273.0,41.2273,41.2429,41.1802,41.1802,19273.0
2016-12-12 10:55:00,52.49,52.5,52.41,52.45,20755.0,41.1645,41.1724,41.1018,41.1331,20755.0
2016-12-12 11:00:00,52.44,52.47,52.41,52.44,19708.0,41.1253,41.1488,41.1018,41.1253,19708.0
2016-12-12 11:05:00,52.43,52.44,52.4,52.44,14814.0,41.1175,41.1253,41.0939,41.1253,14814.0
2016-12-12 11:10:00,52.44,52.46,52.41,52.45,18147.0,41.1253,41.141,41.1018,41.1331,18147.0
2016-12-12 11:15:00,52.44,52.47,52.43,52.44,16959.0,41.1253,41.1488,41.1175,41.1253,16959.0
2016-12-12 11:20:00,52.44,52.48,52.37,52.47,25619.0,41.1253,41.1567,41.0704,41.1488,25619.0
2016-12-12 11:25:00,52.48,52.62,52.48,52.62,26268.0,41.1567,41.2665,41.1567,41.2665,26268.0
2016-12-12 11:30:00,52.61,52.65,52.56,52.59,39115.0,41.2586,41.29,41.2194,41.2429,39115.0
2016-12-12 11:35:00,52.6,52.61,52.56,52.56,6843.0,41.2508,41.2586,41.2194,41.2194,6843.0
2016-12-12 11:40:00,52.56,52.57,52.5,52.56,15548.0,41.2194,41.2273,41.1724,41.2194,15548.0
2016-12-12 11:45:00,52.55,52.63,52.51,52.59,17620.0,41.2116,41.2743,41.1802,41.2429,17620.0
2016-12-12 11:50:00,52.58,52.59,52.5,52.59,13349.0,41.2351,41.2429,41.1724,41.2429,13349.0
2016-12-12 11:55:00,52.58,52.66,52.57,52.66,17561.0,41.2351,41.2978,41.2273,41.2978,17561.0
2016-12-12 12:00:00,52.66,52.66,52.49,52.5,13137.0,41.2978,41.2978,41.1645,41.1724,13137.0
2016-12-12 12:05:00,52.5,52.54,52.48,52.53,17077.0,41.1724,41.2037,41.1567,41.1959,17077.0
2016-12-12 12:10:00,52.54,52.59,52.54,52.58,11650.0,41.2037,41.2429,41.2037,41.2351,11650.0
2016-12-12 12:15:00,52.57,52.58,52.45,52.45,75923.0,41.2273,41.2351,41.1331,41.1331,75923.0
2016-12-12 12:20:00,52.45,52.54,52.45,52.53,14916.0,41.1331,41.2037,41.1331,41.1959,14916.0
2016-12-12 12:25:00,52.52,52.52,52.47,52.49,11966.0,41.188,41.188,41.1488,41.1645,11966.0
2016-12-12 12:30:00,52.49,52.52,52.48,52.48,15751.0,41.1645,41.188,41.1567,41.1567,15751.0
2016-12-12 12:35:00,52.49,52.5,52.39,52.43,14090.0,41.1645,41.1724,41.0861,41.1175,14090.0
2016-12-12 12:40:00,52.43,52.44,52.4,52.43,14596.0,41.1175,41.1253,41.0939,41.1175,14596.0
2016-12-12 12:45:00,52.44,52.52,52.44,52.51,9817.0,41.1253,41.188,41.1253,41.1802,9817.0
2016-12-12 12:50:00,52.51,52.61,52.51,52.59,13317.0,41.1802,41.2586,41.1802,41.2429,13317.0
2016-12-12 12:55:00,52.59,52.6,52.56,52.56,8647.0,41.2429,41.2508,41.2194,41.2194,8647.0
2016-12-12 13:00:00,52.57,52.57,52.52,52.56,7159.0,41.2273,41.2273,41.188,41.2194,7159.0
2016-12-12 13:05:00,52.58,52.61,52.56,52.57,10502.0,41.2351,41.2586,41.2194,41.2273,10502.0
2016-12-12 13:10:00,52.57,52.6,52.54,52.54,10067.0,41.2273,41.2508,41.2037,41.2037,10067.0
2016-12-12 13:15:00,52.54,52.6,52.54,52.59,16099.0,41.2037,41.2508,41.2037,41.2429,16099.0
2016-12-12 13:20:00,52.6,52.68,52.59,52.68,7346.0,41.2508,41.3135,41.2429,41.3135,7346.0
2016-12-12 13:25:00,52.67,52.68,52.62,52.63,12529.0,41.3057,41.3135,41.2665,41.2743,12529.0
2016-12-12 13:30:00,52.63,52.64,52.59,52.62,7588.0,41.2743,41.2822,41.2429,41.2665,7588.0
2016-12-12 13:35:00,52.62,52.66,52.62,52.64,8215.0,41.2665,41.2978,41.2665,41.2822,8215.0
2016-12-12 13:40:00,52.64,52.66,52.63,52.64,6200.0,41.2822,41.2978,41.2743,41.2822,6200.0
2016-12-12 13:45:00,52.65,52.68,52.64,52.68,16153.0,41.29,41.3135,41.2822,41.3135,16153.0
2016-12-12 13:50:00,52.68,52.7,52.66,52.66,9617.0,41.3135,41.3292,41.2978,41.2978,9617.0
2016-12-12 13:55:00,52.65,52.68,52.64,52.67,8857.0,41.29,41.3135,41.2822,41.3057,8857.0
2016-12-12 14:00:00,52.66,52.72,52.65,52.7,43069.0,41.2978,41.3449,41.29,41.3292,43069.0
2016-12-12 14:05:00,52.7,52.72,52.68,52.7,19268.0,41.3292,41.3449,41.3135,41.3292,19268.0
2016-12-12 14:10:00,52.69,52.8,52.68,52.78,47166.0,41.3214,41.4076,41.3135,41.3919,47166.0
2016-12-12 14:15:00,52.78,52.83,52.76,52.82,12103.0,41.3919,41.4312,41.3763,41.4233,12103.0
2016-12-12 14:20:00,52.81,52.82,52.78,52.81,10054.0,41.4155,41.4233,41.3919,41.4155,10054.0
2016-12-12 14:25:00,52.81,52.85,52.8,52.82,9818.0,41.4155,41.4468,41.4076,41.4233,9818.0
2016-12-12 14:30:00,52.82,52.84,52.79,52.83,14414.0,41.4233,41.439,41.3998,41.4312,14414.0
2016-12-12 14:35:00,52.84,52.87,52.82,52.82,11107.0,41.439,41.4625,41.4233,41.4233,11107.0
2016-12-12 14:40:00,52.81,52.82,52.74,52.8,31669.0,41.4155,41.4233,41.3606,41.4076,31669.0
2016-12-12 14:45:00,52.8,52.88,52.8,52.86,9933.0,41.4076,41.4704,41.4076,41.4547,9933.0
2016-12-12 14:50:00,52.86,52.88,52.82,52.84,11166.0,41.4547,41.4704,41.4233,41.439,11166.0
2016-12-12 14:55:00,52.84,52.85,52.81,52.84,7338.0,41.439,41.4468,41.4155,41.439,7338.0
2016-12-12 15:00:00,52.84,52.86,52.82,52.85,8346.0,41.439,41.4547,41.4233,41.4468,8346.0
2016-12-12 15:05:00,52.86,52.88,52.85,52.88,24177.0,41.4547,41.4704,41.4468,41.4704,24177.0
2016-12-12 15:10:00,52.88,52.89,52.85,52.85,33174.0,41.4704,41.4782,41.4468,41.4468,33174.0
2016-12-12 15:15:00,52.85,52.85,52.79,52.85,21078.0,41.4468,41.4468,41.3998,41.4468,21078.0
2016-12-12 15:20:00,52.85,52.86,52.83,52.85,37949.0,41.4468,41.4547,41.4312,41.4468,37949.0
2016-12-12 15:25:00,52.86,52.87,52.83,52.84,36886.0,41.4547,41.4625,41.4312,41.439,36886.0
2016-12-12 15:30:00,52.84,52.86,52.81,52.85,42579.0,41.439,41.4547,41.4155,41.4468,42579.0
2016-12-12 15:35:00,52.84,52.86,52.82,52.85,35026.0,41.439,41.4547,41.4233,41.4468,35026.0
2016-12-12 15:40:00,52.84,52.86,52.84,52.86,53878.0,41.439,41.4547,41.439,41.4547,53878.0
2016-12-12 15:45:00,52.86,52.95,52.84,52.94,89871.0,41.4547,41.5253,41.439,41.5174,89871.0
2016-12-12 15:50:00,52.94,53.0,52.93,52.99,66372.0,41.5174,41.5645,41.5096,41.5566,66372.0
2016-12-12 15:55:00,52.98,53.01,52.96,52.97,120484.0,41.5488,41.5723,41.5331,41.5409,120484.0
2016-12-13 09:30:00,53.4,53.51,53.0,53.28,49250.0,41.8782,41.9644,41.5645,41.7841,49250.0
2016-12-13 09:35:00,53.18,53.34,53.08,53.16,12064.0,41.7056,41.8311,41.6272,41.69,12064.0
2016-12-13 09:40:00,53.09,53.09,52.72,52.84,20458.0,41.6351,41.6351,41.3449,41.439,20458.0
2016-12-13 09:45:00,52.84,52.93,52.75,52.86,18830.0,41.439,41.5096,41.3684,41.4547,18830.0
2016-12-13 09:50:00,52.82,52.93,52.82,52.85,17429.0,41.4233,41.5096,41.4233,41.4468,17429.0
2016-12-13 09:55:00,52.84,52.89,52.75,52.88,12802.0,41.439,41.4782,41.3684,41.4704,12802.0
2016-12-13 10:00:00,52.86,52.86,52.65,52.65,17250.0,41.4547,41.4547,41.29,41.29,17250.0
2016-12-13 10:05:00,52.68,52.74,52.63,52.72,12226.0,41.3135,41.3606,41.2743,41.3449,12226.0
2016-12-13 10:10:00,52.73,52.76,52.61,52.61,10232.0,41.3527,41.3763,41.2586,41.2586,10232.0
2016-12-13 10:15:00,52.62,52.67,52.54,52.6,10062.0,41.2665,41.3057,41.2037,41.2508,10062.0
2016-12-13 10:20:00,52.6,52.61,52.52,52.59,9716.0,41.2508,41.2586,41.188,41.2429,9716.0
2016-12-13 10:25:00,52.59,52.64,52.53,52.64,6018.0,41.2429,41.2822,41.1959,41.2822,6018.0
2016-12-13 10:30:00,52.64,52.67,52.51,52.57,19013.0,41.2822,41.3057,41.1802,41.2273,19013.0
2016-12-13 10:35:00,52.59,52.69,52.56,52.66,23013.0,41.2429,41.3214,41.2194,41.2978,23013.0
2016-12-13 10:40:00,52.66,52.73,52.63,52.7,20814.0,41.2978,41.3527,41.2743,41.3292,20814.0
2016-12-13 10:45:00,52.7,52.8,52.7,52.77,19544.0,41.3292,41.4076,41.3292,41.3841,19544.0
2016-12-13 10:50:00,52.77,52.8,52.68,52.71,24185.0,41.3841,41.4076,41.3135,41.337,24185.0
2016-12-13 10:55:00,52.7,52.78,52.67,52.72,31862.0,41.3292,41.3919,41.3057,41.3449,31862.0
2016-12-13 11:00:00,52.72,52.79,52.72,52.77,13267.0,41.3449,41.3998,41.3449,41.3841,13267.0
2016-12-13 11:05:00,52.76,52.81,52.7,52.8,14862.0,41.3763,41.4155,41.3292,41.4076,14862.0
2016-12-13 11:10:00,52.81,52.81,52.76,52.8,31459.0,41.4155,41.4155,41.3763,41.4076,31459.0
2016-12-13 11:15:00,52.8,52.81,52.75,52.79,25897.0,41.4076,41.4155,41.3684,41.3998,25897.0
2016-12-13 11:20:00,52.79,52.87,52.79,52.83,22471.0,41.3998,41.4625,41.3998,41.4312,22471.0
2016-12-13 11:25:00,52.83,52.91,52.81,52.87,81609.0,41.4312,41.4939,41.4155,41.4625,81609.0
2016-12-13 11:30:00,52.86,52.86,52.78,52.81,19224.0,41.4547,41.4547,41.3919,41.4155,19224.0
2016-12-13 11:35:00,52.8,52.83,52.79,52.82,11913.0,41.4076,41.4312,41.3998,41.4233,11913.0
2016-12-13 11:40:00,52.82,52.84,52.79,52.81,20486.0,41.4233,41.439,41.3998,41.4155,20486.0
2016-12-13 11:45:00,52.81,52.84,52.78,52.8,28725.0,41.4155,41.439,41.3919,41.4076,28725.0
2016-12-13 11:50:00,52.78,52.78,52.68,52.69,21018.0,41.3919,41.3919,41.3135,41.3214,21018.0
2016-12-13 11:55:00,52.68,52.78,52.65,52.76,24022.0,41.3135,41.3919,41.29,41.3763,24022.0
2016-12-13 12:00:00,52.76,52.79,52.71,52.75,25045.0,41.3763,41.3998,41.337,41.3684,25045.0
2016-12-13 12:05:00,52.73,52.8,52.71,52.77,36356.0,41.3527,41.4076,41.337,41.3841,36356.0
2016-12-13 12:10:00,52.76,52.78,52.74,52.78,12048.0,41.3763,41.3919,41.3606,41.3919,12048.0
2016-12-13 12:15:00,52.77,52.78,52.68,52.72,20404.0,41.3841,41.3919,41.3135,41.3449,20404.0
2016-12-13 12:20:00,52.72,52.79,52.72,52.79,6200.0,41.3449,41.3998,41.3449,41.3998,6200.0
2016-12-13 12:25:00,52.79,52.8,52.72,52.72,9280.0,41.3998,41.4076,41.3449,41.3449,9280.0
2016-12-13 12:30:00,52.74,52.77,52.7,52.71,13566.0,41.3606,41.3841,41.3292,41.337,13566.0
2016-12-13 12:35:00,52.71,52.74,52.71,52.72,29735.0,41.337,41.3606,41.337,41.3449,29735.0
2016-12-13 12:40:00,52.72,52.72,52.68,52.71,14442.0,41.3449,41.3449,41.3135,41.337,14442.0
2016-12-13 12:45:00,52.71,52.76,52.7,52.74,11401.0,41.337,41.3763,41.3292,41.3606,11401.0
2016-12-13 12:50:00,52.74,52.75,52.71,52.72,8774.0,41.3606,41.3684,41.337,41.3449,8774.0
2016-12-13 12:55:00,52.71,52.77,52.69,52.77,13136.0,41.337,41.3841,41.3214,41.3841,13136.0
2016-12-13 13:00:00,52.77,52.89,52.77,52.88,24530.0,41.3841,41.4782,41.3841,41.4704,24530.0
2016-12-13 13:05:00,52.88,52.9,52.84,52.88,16567.0,41.4704,41.4861,41.439,41.4704,16567.0
2016-12-13 13:10:00,52.87,52.9,52.83,52.9,12775.0,41.4625,41.4861,41.4312,41.4861,12775.0
2016-12-13 13:15:00,52.89,53.01,52.89,53.0,11789.0,41.4782,41.5723,41.4782,41.5645,11789.0
2016-12-13 13:20:00,53.02,53.04,52.97,52.97,14920.0,41.5802,41.5958,41.5409,41.5409,14920.0
2016-12-13 13:25:00,52.98,53.04,52.98,53.01,18522.0,41.5488,41.5958,41.5488,41.5723,18522.0
2016-12-13 13:30:00,53.01,53.07,53.01,53.05,15579.0,41.5723,41.6194,41.5723,41.6037,15579.0
2016-12-13 13:35:00,53.05,53.05,53.01,53.03,13773.0,41.6037,41.6037,41.5723,41.588,13773.0
2016-12-13 13:40:00,53.03,53.11,53.03,53.1,11777.0,41.588,41.6507,41.588,41.6429,11777.0
2016-12-13 13:45:00,53.09,53.1,53.02,53.04,17002.0,41.6351,41.6429,41.5802,41.5958,17002.0
2016-12-13 13:50:00,53.03,53.03,52.97,52.97,12810.0,41.588,41.588,41.5409,41.5409,12810.0
2016-12-13 13:55:00,52.98,52.99,52.97,52.98,6088.0,41.5488,41.5566,41.5409,41.5488,6088.0
2016-12-13 14:00:00,52.97,52.97,52.89,52.9,15894.0,41.5409,41.5409,41.4782,41.4861,15894.0
2016-12-13 14:05:00,52.91,53.05,52.91,53.03,21415.0,41.4939,41.6037,41.4939,41.588,21415.0
2016-12-13 14:10:00,53.03,53.03,52.95,52.98,16345.0,41.588,41.588,41.5253,41.5488,16345.0
2016-12-13 14:15:00,52.99,52.99,52.93,52.96,12271.0,41.5566,41.5566,41.5096,41.5331,12271.0
2016-12-13 14:20:00,52.96,53.03,52.94,53.0,21008.0,41.5331,41.588,41.5174,41.5645,21008.0
2016-12-13 14:25:00,53.0,53.04,52.97,52.97,9800.0,41.5645,41.5958,41.5409,41.5409,9800.0
2016-12-13 14:30:00,52.97,53.01,52.97,53.0,8659.0,41.5409,41.5723,41.5409,41.5645,8659.0
2016-12-13 14:35:00,53.0,53.02,52.97,53.01,13338.0,41.5645,41.5802,41.5409,41.5723,13338.0
2016-12-13 14:40:00,53.0,53.08,52.99,53.07,19423.0,41.5645,41.6272,41.5566,41.6194,19423.0
2016-12-13 14:45:00,53.07,53.08,53.01,53.05,23527.0,41.6194,41.6272,41.5723,41.6037,23527.0
2016-12-13 14:50:00,53.06,53.08,53.03,53.05,15147.0,41.6115,41.6272,41.588,41.6037,15147.0
2016-12-13 14:55:00,53.05,53.05,52.99,53.0,15052.0,41.6037,41.6037,41.5566,41.5645,15052.0
2016-12-13 15:00:00,53.0,53.04,53.0,53.04,17593.0,41.5645,41.5958,41.5645,41.5958,17593.0
2016-12-13 15:05:00,53.04,53.09,53.03,53.05,23003.0,41.5958,41.6351,41.588,41.6037,23003.0
2016-12-13 15:10:00,53.05,53.05,52.95,53.0,58980.0,41.6037,41.6037,41.5253,41.5645,58980.0
2016-12-13 15:15:00,53.0,53.02,52.99,53.01,17443.0,41.5645,41.5802,41.5566,41.5723,17443.0
2016-12-13 15:20:00,53.02,53.03,52.96,52.99,33427.0,41.5802,41.588,41.5331,41.5566,33427.0
2016-12-13 15:25:00,52.98,53.05,52.97,53.02,53912.0,41.5488,41.6037,41.5409,41.5802,53912.0
2016-12-13 15:30:00,53.03,53.14,53.03,53.14,21636.0,41.588,41.6743,41.588,41.6743,21636.0
2016-12-13 15:35:00,53.13,53.19,53.12,53.15,29743.0,41.6664,41.7135,41.6586,41.6821,29743.0
2016-12-13 15:40:00,53.15,53.24,53.15,53.22,34391.0,41.6821,41.7527,41.6821,41.737,34391.0
2016-12-13 15:45:00,53.23,53.25,53.12,53.12,47852.0,41.7449,41.7605,41.6586,41.6586,47852.0
2016-12-13 15:50:00,53.12,53.17,53.11,53.17,59495.0,41.6586,41.6978,41.6507,41.6978,59495.0
2016-12-13 15:55:00,53.16,53.25,53.16,53.19,149103.0,41.69,41.7605,41.69,41.7135,149103.0
2016-12-14 09:30:00,53.23,53.38,52.95,53.01,34513.0,41.7449,41.8625,41.5253,41.5723,34513.0
2016-12-14 09:35:00,53.01,53.01,52.85,52.98,21442.0,41.5723,41.5723,41.4468,41.5488,21442.0
2016-12-14 09:40:00,53.0,53.03,52.89,52.93,8675.0,41.5645,41.588,41.4782,41.5096,8675.0
2016-12-14 09:45:00,52.94,53.05,52.93,52.97,20765.0,41.5174,41.6037,41.5096,41.5409,20765.0
2016-12-14 09:50:00,52.95,53.02,52.9,52.9,10793.0,41.5253,41.5802,41.4861,41.4861,10793.0
2016-12-14 09:55:00,52.93,52.99,52.84,52.98,19004.0,41.5096,41.5566,41.439,41.5488,19004.0
2016-12-14 10:00:00,52.98,52.99,52.86,52.86,18786.0,41.5488,41.5566,41.4547,41.4547,18786.0
2016-12-14 10:05:00,52.84,52.87,52.73,52.73,9693.0,41.439,41.4625,41.3527,41.3527,9693.0
2016-12-14 10:10:00,52.75,52.75,52.68,52.69,30516.0,41.3684,41.3684,41.3135,41.3214,30516.0
2016-12-14 10:15:00,52.71,52.72,52.63,52.65,7692.0,41.337,41.3449,41.2743,41.29,7692.0
2016-12-14 10:20:00,52.65,52.66,52.56,52.62,11014.0,41.29,41.2978,41.2194,41.2665,11014.0
2016-12-14 10:25:00,52.61,52.66,52.52,52.62,17310.0,41.2586,41.2978,41.188,41.2665,17310.0
2016-12-14 10:30:00,52.66,52.72,52.62,52.65,22931.0,41.2978,41.3449,41.2665,41.29,22931.0
2016-12-14 10:35:00,52.64,52.72,52.61,52.68,20409.0,41.2822,41.3449,41.2586,41.3135,20409.0
2016-12-14 10:40:00,52.68,52.73,52.59,52.68,19519.0,41.3135,41.3527,41.2429,41.3135,19519.0
2016-12-14 10:45:00,52.68,52.72,52.65,52.71,9442.0,41.3135,41.3449,41.29,41.337,9442.0
2016-12-14 10:50:00,52.72,52.72,52.6,52.62,14551.0,41.3449,41.3449,41.2508,41.2665,14551.0
2016-12-14 10:55:00,52.64,52.73,52.63,52.7,18280.0,41.2822,41.3527,41.2743,41.3292,18280.0
2016-12-14 11:00:00,52.69,52.72,52.67,52.69,16778.0,41.3214,41.3449,41.3057,41.3214,16778.0
2016-12-14 11:05:00,52.68,52.7,52.65,52.7,17197.0,41.3135,41.3292,41.29,41.3292,17197.0
2016-12-14 11:10:00,52.71,52.74,52.68,52.72,28000.0,41.337,41.3606,41.3135,41.3449,28000.0
2016-12-14 11:15:00,52.72,52.73,52.62,52.62,34329.0,41.3449,41.3527,41.2665,41.2665,34329.0
2016-12-14 11:20:00,52.63,52.66,52.54,52.55,11471.0,41.2743,41.2978,41.2037,41.2116,11471.0
2016-12-14 11:25:00,52.54,52.56,52.45,52.48,25713.0,41.2037,41.2194,41.1331,41.1567,25713.0
2016-12-14 11:30:00,52.5,52.51,52.42,52.45,13033.0,41.1724,41.1802,41.1096,41.1331,13033.0
2016-12-14 11:35:00,52.45,52.5,52.41,52.43,24963.0,41.1331,41.1724,41.1018,41.1175,24963.0
2016-12-14 11:40:00,52.42,52.46,52.37,52.41,18153.0,41.1096,41.141,41.0704,41.1018,18153.0
2016-12-14 11:45:00,52.41,52.53,52.4,52.49,9236.0,41.1018,41.1959,41.0939,41.1645,9236.0
2016-12-14 11:50:00,52.5,52.53,52.47,52.53,8331.0,41.1724,41.1959,41.1488,41.1959,8331.0
2016-12-14 11:55:00,52.53,52.61,52.48,52.59,14400.0,41.1959,41.2586,41.1567,41.2429,14400.0
2016-12-14 12:00:00,52.59,52.72,52.58,52.69,19654.0,41.2429,41.3449,41.2351,41.3214,19654.0
2016-12-14 12:05:00,52.68,52.68,52.6,52.62,23551.0,41.3135,41.3135,41.2508,41.2665,23551.0
2016-12-14 12:10:00,52.62,52.69,52.62,52.66,13316.0,41.2665,41.3214,41.2665,41.2978,13316.0
2016-12-14 12:15:00,52.66,52.67,52.59,52.65,15287.0,41.2978,41.3057,41.2429,41.29,15287.0
2016-12-14 12:20:00,52.64,52.73,52.64,52.7,26410.0,41.2822,41.3527,41.2822,41.3292,26410.0
2016-12-14 12:25:00,52.71,52.73,52.66,52.69,19813.0,41.337,41.3527,41.2978,41.3214,19813.0
2016-12-14 12:30:00,52.7,52.71,52.59,52.65,28348.0,41.3292,41.337,41.2429,41.29,28348.0
2016-12-14 12:35:00,52.65,52.73,52.64,52.71,19547.0,41.29,41.3527,41.2822,41.337,19547.0
2016-12-14 12:40:00,52.7,52.72,52.68,52.69,18496.0,41.3292,41.3449,41.3135,41.3214,18496.0
2016-12-14 12:45:00,52.7,52.73,52.69,52.7,20458.0,41.3292,41.3527,41.3214,41.3292,20458.0
2016-12-14 12:50:00,52.71,52.72,52.68,52.71,12004.0,41.337,41.3449,41.3135,41.337,12004.0
2016-12-14 12:55:00,52.71,52.74,52.66,52.66,21208.0,41.337,41.3606,41.2978,41.2978,21208.0
2016-12-14 13:00:00,52.66,52.72,52.65,52.65,18163.0,41.2978,41.3449,41.29,41.29,18163.0
2016-12-14 13:05:00,52.64,52.65,52.59,52.59,13474.0,41.2822,41.29,41.2429,41.2429,13474.0
2016-12-14 13:10:00,52.59,52.62,52.55,52.57,12389.0,41.2429,41.2665,41.2116,41.2273,12389.0
2016-12-14 13:15:00,52.58,52.68,52.57,52.68,30618.0,41.2351,41.3135,41.2273,41.3135,30618.0
2016-12-14 13:20:00,52.68,52.75,52.68,52.73,14371.0,41.3135,41.3684,41.3135,41.3527,14371.0
2016-12-14 13:25:00,52.73,52.75,52.72,52.73,8725.0,41.3527,41.3684,41.3449,41.3527,8725.0
2016-12-14 13:30:00,52.74,52.79,52.73,52.76,17790.0,41.3606,41.3998,41.3527,41.3763,17790.0
2016-12-14 13:35:00,52.76,52.78,52.72,52.76,21666.0,41.3763,41.3919,41.3449,41.3763,21666.0
2016-12-14 13:40:00,52.75,52.83,52.74,52.81,22397.0,41.3684,41.4312,41.3606,41.4155,22397.0
2016-12-14 13:45:00,52.82,52.82,52.76,52.78,15723.0,41.4233,41.4233,41.3763,41.3919,15723.0
2016-12-14 13:50:00,52.78,52.86,52.78,52.85,16952.0,41.3919,41.4547,41.3919,41.4468,16952.0
2016-12-14 13:55:00,52.84,52.97,52.84,52.97,19695.0,41.439,41.5409,41.439,41.5409,19695.0
2016-12-14 14:00:00,52.93,52.93,52.18,52.54,41688.0,41.5096,41.5096,40.9214,41.2037,41688.0
2016-12-14 14:05:00,52.47,52.54,52.3,52.39,43015.0,41.1488,41.2037,41.0155,41.0861,43015.0
2016-12-14 14:10:00,52.38,52.4,52.18,52.26,39025.0,41.0783,41.0939,40.9214,40.9841,39025.0
2016-12-14 14:15:00,52.27,52.31,52.16,52.28,21357.0,40.992,41.0234,40.9057,40.9998,21357.0
2016-12-14 14:20:00,52.29,52.31,52.23,52.28,26076.0,41.0077,41.0234,40.9606,40.9998,26076.0
2016-12-14 14:25:00,52.28,52.35,52.28,52.35,31896.0,40.9998,41.0547,40.9998,41.0547,31896.0
2016-12-14 14:30:00,52.34,52.45,52.34,52.39,25584.0,41.0469,41.1331,41.0469,41.0861,25584.0
2016-12-14 14:35:00,52.38,52.53,52.36,52.53,27036.0,41.0783,41.1959,41.0626,41.1959,27036.0
2016-12-14 14:40:00,52.56,52.6,52.48,52.55,21572.0,41.2194,41.2508,41.1567,41.2116,21572.0
2016-12-14 14:45:00,52.55,52.56,52.5,52.54,16683.0,41.2116,41.2194,41.1724,41.2037,16683.0
2016-12-14 14:50:00,52.54,52.55,52.35,52.35,32801.0,41.2037,41.2116,41.0547,41.0547,32801.0
2016-12-14 14:55:00,52.34,52.35,52.05,52.06,71253.0,41.0469,41.0547,40.8195,40.8273,71253.0
2016-12-14 15:00:00,52.06,52.16,52.01,52.09,26719.0,40.8273,40.9057,40.7881,40.8508,26719.0
2016-12-14 15:05:00,52.07,52.11,51.89,51.9,26158.0,40.8351,40.8665,40.694,40.7018,26158.0
2016-12-14 15:10:00,51.86,51.94,51.83,51.9,20461.0,40.6704,40.7332,40.6469,40.7018,20461.0
2016-12-14 15:15:00,51.89,51.89,51.65,51.75,62609.0,40.694,40.694,40.5058,40.5842,62609.0
2016-12-14 15:20:00,51.73,51.81,51.73,51.76,22560.0,40.5685,40.6312,40.5685,40.592,22560.0
2016-12-14 15:25:00,51.76,51.85,51.74,51.84,27688.0,40.592,40.6626,40.5763,40.6548,27688.0
2016-12-14 15:30:00,51.83,52.09,51.81,52.08,66342.0,40.6469,40.8508,40.6312,40.843,66342.0
2016-12-14 15:35:00,52.07,52.19,52.01,52.15,38937.0,40.8351,40.9292,40.7881,40.8979,38937.0
2016-12-14 15:40:00,52.14,52.15,51.87,51.88,48172.0,40.89,40.8979,40.6783,40.6861,48172.0
2016-12-14 15:45:00,51.88,51.92,51.83,51.85,69332.0,40.6861,40.7175,40.6469,40.6626,69332.0
2016-12-14 15:50:00,51.84,51.85,51.69,51.77,101464.0,40.6548,40.6626,40.5371,40.5999,101464.0
2016-12-14 15:55:00,51.77,51.79,51.69,51.76,156488.0,40.5999,40.6156,40.5371,40.592,156488.0
2016-12-15 09:30:00,51.24,51.41,51.2,51.28,50408.0,40.5131,40.6475,40.4815,40.5447,50408.0
2016-12-15 09:35:00,51.29,51.37,51.1,51.17,36464.0,40.5526,40.6159,40.4024,40.4577,36464.0
2016-12-15 09:40:00,51.19,51.19,51.0,51.05,45979.0,40.4736,40.4736,40.3233,40.3629,45979.0
2016-12-15 09:45:00,51.07,51.36,51.05,51.36,11584.0,40.3787,40.608,40.3629,40.608,11584.0
2016-12-15 09:50:00,51.37,51.51,51.31,51.5,20929.0,40.6159,40.7266,40.5684,40.7187,20929.0
2016-12-15 09:55:00,51.49,51.66,51.42,51.66,18549.0,40.7108,40.8452,40.6554,40.8452,18549.0
2016-12-15 10:00:00,51.74,51.74,51.66,51.71,20769.0,40.9084,40.9084,40.8452,40.8847,20769.0
2016-12-15 10:05:00,51.75,51.85,51.71,51.78,21842.0,40.9163,40.9954,40.8847,40.94,21842.0
2016-12-15 10:10:00,51.76,51.96,51.74,51.85,24668.0,40.9242,41.0824,40.9084,40.9954,24668.0
2016-12-15 10:15:00,51.88,51.99,51.79,51.81,24308.0,41.0191,41.1061,40.9479,40.9638,24308.0
2016-12-15 10:20:00,51.83,52.05,51.81,52.04,27125.0,40.9796,41.1535,40.9638,41.1456,27125.0
2016-12-15 10:25:00,52.04,52.04,51.95,51.97,15767.0,41.1456,41.1456,41.0745,41.0903,15767.0
2016-12-15 10:30:00,51.98,52.06,51.92,51.93,31417.0,41.0982,41.1614,41.0507,41.0586,31417.0
2016-12-15 10:35:00,51.94,51.96,51.87,51.89,27681.0,41.0665,41.0824,41.0112,41.027,27681.0
2016-12-15 10:40:00,51.9,51.91,51.8,51.86,13148.0,41.0349,41.0428,40.9559,41.0033,13148.0
2016-12-15 10:45:00,51.88,52.02,51.88,51.97,29363.0,41.0191,41.1298,41.0191,41.0903,29363.0
2016-12-15 10:50:00,51.95,52.02,51.93,52.0,15068.0,41.0745,41.1298,41.0586,41.114,15068.0
2016-12-15 10:55:00,51.99,52.1,51.98,51.99,25527.0,41.1061,41.1931,41.0982,41.1061,25527.0
2016-12-15 11:00:00,51.98,52.0,51.92,51.95,17992.0,41.0982,41.114,41.0507,41.0745,17992.0
2016-12-15 11:05:00,51.95,51.96,51.8,51.8,74626.0,41.0745,41.0824,40.9559,40.9559,74626.0
2016-12-15 11:10:00,51.79,51.88,51.79,51.87,26800.0,40.9479,41.0191,40.9479,41.0112,26800.0
2016-12-15 11:15:00,51.87,51.96,51.83,51.84,31985.0,41.0112,41.0824,40.9796,40.9875,31985.0
2016-12-15 11:20:00,51.84,51.86,51.73,51.78,21094.0,40.9875,41.0033,40.9005,40.94,21094.0
2016-12-15 11:25:00,51.77,51.79,51.72,51.73,18946.0,40.9321,40.9479,40.8926,40.9005,18946.0
2016-12-15 11:30:00,51.72,51.77,51.71,51.75,13519.0,40.8926,40.9321,40.8847,40.9163,13519.0
2016-12-15 11:35:00,51.75,51.76,51.7,51.73,16488.0,40.9163,40.9242,40.8768,40.9005,16488.0
2016-12-15 11:40:00,51.73,51.8,51.72,51.73,33430.0,40.9005,40.9559,40.8926,40.9005,33430.0
2016-12-15 11:45:00,51.72,51.76,51.61,51.62,42826.0,40.8926,40.9242,40.8056,40.8135,42826.0
2016-12-15 11:50:00,51.64,51.77,51.63,51.76,31683.0,40.8293,40.9321,40.8214,40.9242,31683.0
2016-12-15 11:55:00,51.74,51.79,51.71,51.79,22578.0,40.9084,40.9479,40.8847,40.9479,22578.0
2016-12-15 12:00:00,51.78,51.82,51.7,51.75,22196.0,40.94,40.9717,40.8768,40.9163,22196.0
2016-12-15 12:05:00,51.76,51.84,51.75,51.78,23983.0,40.9242,40.9875,40.9163,40.94,23983.0
2016-12-15 12:10:00,51.8,51.83,51.72,51.75,22816.0,40.9559,40.9796,40.8926,40.9163,22816.0
2016-12-15 12:15:00,51.75,51.81,51.75,51.81,24733.0,40.9163,40.9638,40.9163,40.9638,24733.0
2016-12-15 12:20:00,51.8,51.85,51.77,51.81,20001.0,40.9559,40.9954,40.9321,40.9638,20001.0
2016-12-15 12:25:00,51.81,51.91,51.81,51.86,19173.0,40.9638,41.0428,40.9638,41.0033,19173.0
2016-12-15 12:30:00,51.85,51.87,51.77,51.79,15546.0,40.9954,41.0112,40.9321,40.9479,15546.0
2016-12-15 12:35:00,51.8,51.82,51.75,51.79,13454.0,40.9559,40.9717,40.9163,40.9479,13454.0
2016-12-15 12:40:00,51.8,51.87,51.79,51.85,25832.0,40.9559,41.0112,40.9479,40.9954,25832.0
2016-12-15 12:45:00,51.85,51.87,51.79,51.87,14989.0,40.9954,41.0112,40.9479,41.0112,14989.0
2016-12-15 12:50:00,51.89,51.93,51.84,51.87,21776.0,41.027,41.0586,40.9875,41.0112,21776.0
2016-12-15 12:55:00,51.87,51.9,51.75,51.78,34671.0,41.0112,41.0349,40.9163,40.94,34671.0
2016-12-15 13:00:00,51.78,51.81,51.72,51.8,14642.0,40.94,40.9638,40.8926,40.9559,14642.0
2016-12-15 13:05:00,51.8,51.87,51.75,51.78,17783.0,40.9559,41.0112,40.9163,40.94,17783.0
2016-12-15 13:10:00,51.78,51.81,51.73,51.73,22200.0,40.94,40.9638,40.9005,40.9005,22200.0
2016-12-15 13:15:00,51.74,51.77,51.7,51.75,15776.0,40.9084,40.9321,40.8768,40.9163,15776.0
2016-12-15 13:20:00,51.75,51.75,51.63,51.64,14438.0,40.9163,40.9163,40.8214,40.8293,14438.0
2016-12-15 13:25:00,51.65,51.69,51.63,51.66,8902.0,40.8373,40.8689,40.8214,40.8452,8902.0
2016-12-15 13:30:00,51.63,51.64,51.58,51.59,26789.0,40.8214,40.8293,40.7819,40.7898,26789.0
2016-12-15 13:35:00,51.58,51.59,51.45,51.45,10487.0,40.7819,40.7898,40.6791,40.6791,10487.0
2016-12-15 13:40:00,51.45,51.5,51.45,51.48,7915.0,40.6791,40.7187,40.6791,40.7028,7915.0
2016-12-15 13:45:00,51.47,51.47,51.37,51.37,14145.0,40.6949,40.6949,40.6159,40.6159,14145.0
2016-12-15 13:50:00,51.38,51.47,51.37,51.4,14925.0,40.6238,40.6949,40.6159,40.6396,14925.0
2016-12-15 13:55:00,51.39,51.48,51.38,51.47,16835.0,40.6317,40.7028,40.6238,40.6949,16835.0
2016-12-15 14:00:00,51.48,51.6,51.45,51.6,12031.0,40.7028,40.7977,40.6791,40.7977,12031.0
2016-12-15 14:05:00,51.61,51.67,51.58,51.65,17284.0,40.8056,40.8531,40.7819,40.8373,17284.0
2016-12-15 14:10:00,51.67,51.69,51.63,51.68,12979.0,40.8531,40.8689,40.8214,40.861,12979.0
2016-12-15 14:15:00,51.67,51.72,51.66,51.7,14125.0,40.8531,40.8926,40.8452,40.8768,14125.0
2016-12-15 14:20:00,51.7,51.7,51.63,51.69,16481.0,40.8768,40.8768,40.8214,40.8689,16481.0
2016-12-15 14:25:00,51.69,51.73,51.65,51.72,13708.0,40.8689,40.9005,40.8373,40.8926,13708.0
2016-12-15 14:30:00,51.71,51.75,51.69,51.74,21947.0,40.8847,40.9163,40.8689,40.9084,21947.0
2016-12-15 14:35:00,51.74,51.81,51.73,51.78,18672.0,40.9084,40.9638,40.9005,40.94,18672.0
2016-12-15 14:40:00,51.78,51.83,51.72,51.76,22268.0,40.94,40.9796,40.8926,40.9242,22268.0
2016-12-15 14:45:00,51.75,51.76,51.7,51.73,8737.0,40.9163,40.9242,40.8768,40.9005,8737.0
2016-12-15 14:50:00,51.72,51.75,51.65,51.68,17057.0,40.8926,40.9163,40.8373,40.861,17057.0
2016-12-15 14:55:00,51.67,51.68,51.62,51.67,16121.0,40.8531,40.861,40.8135,40.8531,16121.0
2016-12-15 15:00:00,51.67,51.67,51.61,51.62,14647.0,40.8531,40.8531,40.8056,40.8135,14647.0
2016-12-15 15:05:00,51.62,51.64,51.54,51.55,15653.0,40.8135,40.8293,40.7503,40.7582,15653.0
2016-12-15 15:10:00,51.54,51.56,51.52,51.54,14806.0,40.7503,40.7661,40.7345,40.7503,14806.0
2016-12-15 15:15:00,51.55,51.57,51.51,51.53,19241.0,40.7582,40.774,40.7266,40.7424,19241.0
2016-12-15 15:20:00,51.53,51.57,51.53,51.53,17762.0,40.7424,40.774,40.7424,40.7424,17762.0
2016-12-15 15:25:00,51.53,51.54,51.46,51.46,23278.0,40.7424,40.7503,40.687,40.687,23278.0
2016-12-15 15:30:00,51.46,51.52,51.46,51.47,31553.0,40.687,40.7345,40.687,40.6949,31553.0
2016-12-15 15:35:00,51.47,51.48,51.37,51.38,34218.0,40.6949,40.7028,40.6159,40.6238,34218.0
2016-12-15 15:40:00,51.39,51.39,51.28,51.3,53151.0,40.6317,40.6317,40.5447,40.5605,53151.0
2016-12-15 15:45:00,51.29,51.3,51.17,51.19,63616.0,40.5526,40.5605,40.4577,40.4736,63616.0
2016-12-15 15:50:00,51.18,51.32,51.18,51.32,94915.0,40.4656,40.5763,40.4656,40.5763,94915.0
2016-12-15 15:55:00,51.32,51.41,51.3,51.34,146662.0,40.5763,40.6475,40.5605,40.5922,146662.0
2016-12-16 09:30:00,51.97,52.13,51.85,52.12,544584.0,41.0903,41.2168,40.9954,41.2089,544584.0
2016-12-16 09:35:00,52.11,52.39,52.11,52.34,43427.0,41.201,41.4223,41.201,41.3828,43427.0
2016-12-16 09:40:00,52.33,52.6,52.2,52.28,83057.0,41.3749,41.5884,41.2721,41.3354,83057.0
2016-12-16 09:45:00,52.29,52.75,52.28,52.69,44188.0,41.3433,41.707,41.3354,41.6595,44188.0
2016-12-16 09:50:00,52.7,52.81,52.42,52.5,31397.0,41.6674,41.7544,41.4461,41.5093,31397.0
2016-12-16 09:55:00,52.5,52.59,52.39,52.52,31756.0,41.5093,41.5805,41.4223,41.5251,31756.0
2016-12-16 10:00:00,52.48,52.48,52.26,52.41,20369.0,41.4935,41.4935,41.3196,41.4382,20369.0
2016-12-16 10:05:00,52.36,52.4,52.19,52.19,17139.0,41.3986,41.4302,41.2642,41.2642,17139.0
2016-12-16 10:10:00,52.16,52.24,52.1,52.21,18293.0,41.2405,41.3037,41.1931,41.28,18293.0
2016-12-16 10:15:00,52.2,52.24,52.13,52.18,12326.0,41.2721,41.3037,41.2168,41.2563,12326.0
2016-12-16 10:20:00,52.16,52.25,52.1,52.1,21667.0,41.2405,41.3116,41.1931,41.1931,21667.0
2016-12-16 10:25:00,52.12,52.15,51.85,51.85,23782.0,41.2089,41.2326,40.9954,40.9954,23782.0
2016-12-16 10:30:00,51.85,52.06,51.85,51.97,41086.0,40.9954,41.1614,40.9954,41.0903,41086.0
2016-12-16 10:35:00,51.96,52.0,51.87,51.99,37334.0,41.0824,41.114,41.0112,41.1061,37334.0
2016-12-16 10:40:00,51.99,52.0,51.91,51.98,38946.0,41.1061,41.114,41.0428,41.0982,38946.0
2016-12-16 10:45:00,51.99,52.07,51.94,52.05,34648.0,41.1061,41.1693,41.0665,41.1535,34648.0
2016-12-16 10:50:00,52.05,52.15,52.02,52.12,42290.0,41.1535,41.2326,41.1298,41.2089,42290.0
2016-12-16 10:55:00,52.11,52.23,52.11,52.15,27706.0,41.201,41.2958,41.201,41.2326,27706.0
2016-12-16 11:00:00,52.15,52.18,52.1,52.16,33131.0,41.2326,41.2563,41.1931,41.2405,33131.0
2016-12-16 11:05:00,52.16,52.21,52.14,52.21,74189.0,41.2405,41.28,41.2247,41.28,74189.0
2016-12-16 11:10:00,52.2,52.43,52.2,52.36,48296.0,41.2721,41.454,41.2721,41.3986,48296.0
2016-12-16 11:15:00,52.35,52.49,52.35,52.39,30943.0,41.3907,41.5014,41.3907,41.4223,30943.0
2016-12-16 11:20:00,52.38,52.41,52.3,52.38,35968.0,41.4144,41.4382,41.3512,41.4144,35968.0
2016-12-16 11:25:00,52.39,52.53,52.39,52.53,16419.0,41.4223,41.533,41.4223,41.533,16419.0
2016-12-16 11:30:00,52.54,52.64,52.54,52.55,18787.0,41.5409,41.62,41.5409,41.5488,18787.0
2016-12-16 11:35:00,52.55,52.59,52.49,52.52,15990.0,41.5488,41.5805,41.5014,41.5251,15990.0
2016-12-16 11:40:00,52.53,52.53,52.39,52.43,19676.0,41.533,41.533,41.4223,41.454,19676.0
2016-12-16 11:45:00,52.44,52.49,52.42,52.46,22389.0,41.4619,41.5014,41.4461,41.4777,22389.0
2016-12-16 11:50:00,52.45,52.47,52.42,52.47,14442.0,41.4698,41.4856,41.4461,41.4856,14442.0
2016-12-16 11:55:00,52.47,52.52,52.43,52.5,18951.0,41.4856,41.5251,41.454,41.5093,18951.0
2016-12-16 12:00:00,52.51,52.58,52.5,52.51,15629.0,41.5172,41.5726,41.5093,41.5172,15629.0
2016-12-16 12:05:00,52.52,52.57,52.5,52.54,17337.0,41.5251,41.5647,41.5093,41.5409,17337.0
2016-12-16 12:10:00,52.56,52.58,52.49,52.54,28202.0,41.5568,41.5726,41.5014,41.5409,28202.0
2016-12-16 12:15:00,52.54,52.59,52.42,52.43,24003.0,41.5409,41.5805,41.4461,41.454,24003.0
2016-12-16 12:20:00,52.43,52.45,52.33,52.37,23815.0,41.454,41.4698,41.3749,41.4065,23815.0
2016-12-16 12:25:00,52.37,52.45,52.37,52.39,8939.0,41.4065,41.4698,41.4065,41.4223,8939.0
2016-12-16 12:30:00,52.36,52.42,52.33,52.41,26159.0,41.3986,41.4461,41.3749,41.4382,26159.0
2016-12-16 12:35:00,52.41,52.52,52.41,52.5,28530.0,41.4382,41.5251,41.4382,41.5093,28530.0
2016-12-16 12:40:00,52.5,52.5,52.44,52.45,11067.0,41.5093,41.5093,41.4619,41.4698,11067.0
2016-12-16 12:45:00,52.45,52.48,52.41,52.44,14919.0,41.4698,41.4935,41.4382,41.4619,14919.0
2016-12-16 12:50:00,52.44,52.44,52.35,52.38,12827.0,41.4619,41.4619,41.3907,41.4144,12827.0
2016-12-16 12:55:00,52.4,52.43,52.38,52.4,11646.0,41.4302,41.454,41.4144,41.4302,11646.0
2016-12-16 13:00:00,52.4,52.4,52.31,52.33,10580.0,41.4302,41.4302,41.3591,41.3749,10580.0
2016-12-16 13:05:00,52.34,52.41,52.34,52.39,9561.0,41.3828,41.4382,41.3828,41.4223,9561.0
2016-12-16 13:10:00,52.39,52.45,52.36,52.45,12870.0,41.4223,41.4698,41.3986,41.4698,12870.0
2016-12-16 13:15:00,52.44,52.46,52.38,52.42,11808.0,41.4619,41.4777,41.4144,41.4461,11808.0
2016-12-16 13:20:00,52.41,52.47,52.37,52.47,18920.0,41.4382,41.4856,41.4065,41.4856,18920.0
2016-12-16 13:25:00,52.47,52.47,52.43,52.44,13414.0,41.4856,41.4856,41.454,41.4619,13414.0
2016-12-16 13:30:00,52.43,52.47,52.42,52.43,12622.0,41.454,41.4856,41.4461,41.454,12622.0
2016-12-16 13:35:00,52.44,52.51,52.42,52.49,17818.0,41.4619,41.5172,41.4461,41.5014,17818.0
2016-12-16 13:40:00,52.49,52.5,52.46,52.49,10565.0,41.5014,41.5093,41.4777,41.5014,10565.0
2016-12-16 13:45:00,52.5,52.56,52.47,52.49,20035.0,41.5093,41.5568,41.4856,41.5014,20035.0
2016-12-16 13:50:00,52.48,52.49,52.42,52.42,23315.0,41.4935,41.5014,41.4461,41.4461,23315.0
2016-12-16 13:55:00,52.43,52.46,52.41,52.43,15793.0,41.454,41.4777,41.4382,41.454,15793.0
2016-12-16 14:00:00,52.42,52.43,52.38,52.4,14502.0,41.4461,41.454,41.4144,41.4302,14502.0
2016-12-16 14:05:00,52.39,52.41,52.33,52.4,22543.0,41.4223,41.4382,41.3749,41.4302,22543.0
2016-12-16 14:10:00,52.4,52.42,52.38,52.4,21700.0,41.4302,41.4461,41.4144,41.4302,21700.0
2016-12-16 14:15:00,52.4,52.41,52.38,52.38,12867.0,41.4302,41.4382,41.4144,41.4144,12867.0
2016-12-16 14:20:00,52.38,52.4,52.35,52.36,16066.0,41.4144,41.4302,41.3907,41.3986,16066.0
2016-12-16 14:25:00,52.37,52.39,52.31,52.32,22287.0,41.4065,41.4223,41.3591,41.367,22287.0
2016-12-16 14:30:00,52.31,52.41,52.3,52.37,20494.0,41.3591,41.4382,41.3512,41.4065,20494.0
2016-12-16 14:35:00,52.37,52.44,52.36,52.4,24294.0,41.4065,41.4619,41.3986,41.4302,24294.0
2016-12-16 14:40:00,52.4,52.42,52.36,52.4,12523.0,41.4302,41.4461,41.3986,41.4302,12523.0
2016-12-16 14:45:00,52.4,52.46,52.39,52.44,14614.0,41.4302,41.4777,41.4223,41.4619,14614.0
2016-12-16 14:50:00,52.45,52.47,52.39,52.41,13997.0,41.4698,41.4856,41.4223,41.4382,13997.0
2016-12-16 14:55:00,52.41,52.49,52.41,52.44,16049.0,41.4382,41.5014,41.4382,41.4619,16049.0
2016-12-16 15:00:00,52.44,52.47,52.42,52.43,19490.0,41.4619,41.4856,41.4461,41.454,19490.0
2016-12-16 15:05:00,52.44,52.47,52.41,52.43,20773.0,41.4619,41.4856,41.4382,41.454,20773.0
2016-12-16 15:10:00,52.43,52.47,52.42,52.46,16876.0,41.454,41.4856,41.4461,41.4777,16876.0
2016-12-16 15:15:00,52.47,52.47,52.4,52.44,26834.0,41.4856,41.4856,41.4302,41.4619,26834.0
2016-12-16 15:20:00,52.45,52.46,52.4,52.41,29988.0,41.4698,41.4777,41.4302,41.4382,29988.0
2016-12-16 15:25:00,52.4,52.47,52.4,52.45,30827.0,41.4302,41.4856,41.4302,41.4698,30827.0
2016-12-16 15:30:00,52.44,52.47,52.41,52.46,33359.0,41.4619,41.4856,41.4382,41.4777,33359.0
2016-12-16 15:35:00,52.46,52.47,52.42,52.45,44350.0,41.4777,41.4856,41.4461,41.4698,44350.0
2016-12-16 15:40:00,52.45,52.47,52.36,52.36,50326.0,41.4698,41.4856,41.3986,41.3986,50326.0
2016-12-16 15:45:00,52.37,52.48,52.36,52.45,57025.0,41.4065,41.4935,41.3986,41.4698,57025.0
2016-12-16 15:50:00,52.45,52.49,52.43,52.46,121457.0,41.4698,41.5014,41.454,41.4777,121457.0
2016-12-16 15:55:00,52.46,52.5,52.39,52.48,229767.0,41.4777,41.5093,41.4223,41.4935,229767.0
2016-12-19 09:30:00,52.79,53.05,52.7,52.7,30489.0,41.7386,41.9442,41.6674,41.6674,30489.0
2016-12-19 09:35:00,52.8,52.93,52.73,52.89,31630.0,41.7465,41.8493,41.6912,41.8177,31630.0
2016-12-19 09:40:00,52.93,53.23,52.93,53.19,25722.0,41.8493,42.0865,41.8493,42.0549,25722.0
2016-12-19 09:45:00,53.2,53.21,53.05,53.06,17677.0,42.0628,42.0707,41.9442,41.9521,17677.0
2016-12-19 09:50:00,53.07,53.08,52.87,52.95,18529.0,41.96,41.9679,41.8019,41.8651,18529.0
2016-12-19 09:55:00,52.95,52.95,52.82,52.83,17083.0,41.8651,41.8651,41.7623,41.7702,17083.0
2016-12-19 10:00:00,52.84,52.88,52.76,52.76,16576.0,41.7781,41.8098,41.7149,41.7149,16576.0
2016-12-19 10:05:00,52.75,52.88,52.73,52.84,19881.0,41.707,41.8098,41.6912,41.7781,19881.0
2016-12-19 10:10:00,52.84,52.84,52.73,52.75,41923.0,41.7781,41.7781,41.6912,41.707,41923.0
2016-12-19 10:15:00,52.74,52.75,52.63,52.71,19860.0,41.6991,41.707,41.6121,41.6753,19860.0
2016-12-19 10:20:00,52.73,52.79,52.68,52.78,19111.0,41.6912,41.7386,41.6516,41.7307,19111.0
2016-12-19 10:25:00,52.77,52.91,52.67,52.91,22365.0,41.7228,41.8335,41.6437,41.8335,22365.0
2016-12-19 10:30:00,52.88,52.98,52.85,52.96,26970.0,41.8098,41.8888,41.786,41.873,26970.0
2016-12-19 10:35:00,52.95,52.97,52.91,52.92,27276.0,41.8651,41.8809,41.8335,41.8414,27276.0
2016-12-19 10:40:00,52.92,52.95,52.87,52.94,36294.0,41.8414,41.8651,41.8019,41.8572,36294.0
2016-12-19 10:45:00,52.94,52.96,52.87,52.89,33704.0,41.8572,41.873,41.8019,41.8177,33704.0
2016-12-19 10:50:00,52.89,52.9,52.82,52.84,19139.0,41.8177,41.8256,41.7623,41.7781,19139.0
2016-12-19 10:55:00,52.83,52.87,52.72,52.72,56430.0,41.7702,41.8019,41.6833,41.6833,56430.0
2016-12-19 11:00:00,52.72,52.78,52.72,52.75,30582.0,41.6833,41.7307,41.6833,41.707,30582.0
2016-12-19 11:05:00,52.74,52.78,52.64,52.71,27704.0,41.6991,41.7307,41.62,41.6753,27704.0
2016-12-19 11:10:00,52.71,52.74,52.6,52.6,22764.0,41.6753,41.6991,41.5884,41.5884,22764.0
2016-12-19 11:15:00,52.6,52.63,52.54,52.59,21259.0,41.5884,41.6121,41.5409,41.5805,21259.0
2016-12-19 11:20:00,52.58,52.63,52.57,52.6,20257.0,41.5726,41.6121,41.5647,41.5884,20257.0
2016-12-19 11:25:00,52.61,52.72,52.59,52.72,11707.0,41.5963,41.6833,41.5805,41.6833,11707.0
2016-12-19 11:30:00,52.72,52.72,52.6,52.6,6597.0,41.6833,41.6833,41.5884,41.5884,6597.0
2016-12-19 11:35:00,52.61,52.64,52.56,52.59,6469.0,41.5963,41.62,41.5568,41.5805,6469.0
2016-12-19 11:40:00,52.57,52.59,52.54,52.56,6996.0,41.5647,41.5805,41.5409,41.5568,6996.0
2016-12-19 11:45:00,52.56,52.56,52.48,52.54,15741.0,41.5568,41.5568,41.4935,41.5409,15741.0
2016-12-19 11:50:00,52.54,52.61,52.51,52.61,6576.0,41.5409,41.5963,41.5172,41.5963,6576.0
2016-12-19 11:55:00,52.6,52.63,52.53,52.58,10030.0,41.5884,41.6121,41.533,41.5726,10030.0
2016-12-19 12:00:00,52.57,52.63,52.57,52.59,9628.0,41.5647,41.6121,41.5647,41.5805,9628.0
2016-12-19 12:05:00,52.58,52.6,52.56,52.59,10854.0,41.5726,41.5884,41.5568,41.5805,10854.0
2016-12-19 12:10:00,52.59,52.6,52.54,52.55,7620.0,41.5805,41.5884,41.5409,41.5488,7620.0
2016-12-19 12:15:00,52.55,52.59,52.52,52.54,22717.0,41.5488,41.5805,41.5251,41.5409,22717.0
2016-12-19 12:20:00,52.54,52.6,52.51,52.6,21028.0,41.5409,41.5884,41.5172,41.5884,21028.0
2016-12-19 12:25:00,52.6,52.66,52.59,52.63,16435.0,41.5884,41.6358,41.5805,41.6121,16435.0
2016-12-19 12:30:00,52.64,52.75,52.64,52.75,12246.0,41.62,41.707,41.62,41.707,12246.0
2016-12-19 12:35:00,52.75,52.78,52.72,52.74,9819.0,41.707,41.7307,41.6833,41.6991,9819.0
2016-12-19 12:40:00,52.73,52.74,52.67,52.71,11365.0,41.6912,41.6991,41.6437,41.6753,11365.0
2016-12-19 12:45:00,52.7,52.74,52.68,52.7,30310.0,41.6674,41.6991,41.6516,41.6674,30310.0
2016-12-19 12:50:00,52.7,52.7,52.63,52.65,7464.0,41.6674,41.6674,41.6121,41.6279,7464.0
2016-12-19 12:55:00,52.66,52.73,52.65,52.72,43449.0,41.6358,41.6912,41.6279,41.6833,43449.0
2016-12-19 13:00:00,52.71,52.73,52.67,52.69,10443.0,41.6753,41.6912,41.6437,41.6595,10443.0
2016-12-19 13:05:00,52.69,52.7,52.63,52.63,22041.0,41.6595,41.6674,41.6121,41.6121,22041.0
2016-12-19 13:10:00,52.64,52.65,52.59,52.59,7690.0,41.62,41.6279,41.5805,41.5805,7690.0
2016-12-19 13:15:00,52.59,52.65,52.58,52.59,10562.0,41.5805,41.6279,41.5726,41.5805,10562.0
2016-12-19 13:20:00,52.6,52.64,52.58,52.61,8117.0,41.5884,41.62,41.5726,41.5963,8117.0
2016-12-19 13:25:00,52.61,52.65,52.61,52.63,8010.0,41.5963,41.6279,41.5963,41.6121,8010.0
2016-12-19 13:30:00,52.63,52.66,52.56,52.56,12924.0,41.6121,41.6358,41.5568,41.5568,12924.0
2016-12-19 13:35:00,52.55,52.56,52.53,52.54,11021.0,41.5488,41.5568,41.533,41.5409,11021.0
2016-12-19 13:40:00,52.53,52.61,52.51,52.6,13478.0,41.533,41.5963,41.5172,41.5884,13478.0
2016-12-19 13:45:00,52.59,52.61,52.56,52.61,11317.0,41.5805,41.5963,41.5568,41.5963,11317.0
2016-12-19 13:50:00,52.6,52.64,52.58,52.63,16298.0,41.5884,41.62,41.5726,41.6121,16298.0
2016-12-19 13:55:00,52.65,52.65,52.61,52.63,17910.0,41.6279,41.6279,41.5963,41.6121,17910.0
2016-12-19 14:00:00,52.64,52.65,52.58,52.61,20358.0,41.62,41.6279,41.5726,41.5963,20358.0
2016-12-19 14:05:00,52.6,52.61,52.55,52.58,21651.0,41.5884,41.5963,41.5488,41.5726,21651.0
2016-12-19 14:10:00,52.58,52.6,52.56,52.6,14537.0,41.5726,41.5884,41.5568,41.5884,14537.0
2016-12-19 14:15:00,52.59,52.63,52.59,52.62,19982.0,41.5805,41.6121,41.5805,41.6042,19982.0
2016-12-19 14:20:00,52.61,52.63,52.59,52.62,20720.0,41.5963,41.6121,41.5805,41.6042,20720.0
2016-12-19 14:25:00,52.62,52.7,52.62,52.69,31960.0,41.6042,41.6674,41.6042,41.6595,31960.0
2016-12-19 14:30:00,52.68,52.71,52.67,52.67,19927.0,41.6516,41.6753,41.6437,41.6437,19927.0
2016-12-19 14:35:00,52.67,52.68,52.63,52.64,56547.0,41.6437,41.6516,41.6121,41.62,56547.0
2016-12-19 14:40:00,52.64,52.68,52.62,52.64,17793.0,41.62,41.6516,41.6042,41.62,17793.0
2016-12-19 14:45:00,52.64,52.66,52.62,52.63,13830.0,41.62,41.6358,41.6042,41.6121,13830.0
2016-12-19 14:50:00,52.63,52.64,52.56,52.58,24129.0,41.6121,41.62,41.5568,41.5726,24129.0
2016-12-19 14:55:00,52.58,52.58,52.52,52.53,17348.0,41.5726,41.5726,41.5251,41.533,17348.0
2016-12-19 15:00:00,52.53,52.54,52.47,52.54,45778.0,41.533,41.5409,41.4856,41.5409,45778.0
2016-12-19 15:05:00,52.55,52.57,52.52,52.57,14361.0,41.5488,41.5647,41.5251,41.5647,14361.0
2016-12-19 15:10:00,52.56,52.56,52.51,52.54,14031.0,41.5568,41.5568,41.5172,41.5409,14031.0
2016-12-19 15:15:00,52.53,52.53,52.45,52.45,19936.0,41.533,41.533,41.4698,41.4698,19936.0
2016-12-19 15:20:00,52.45,52.55,52.44,52.51,26554.0,41.4698,41.5488,41.4619,41.5172,26554.0
2016-12-19 15:25:00,52.51,52.52,52.49,52.5,16700.0,41.5172,41.5251,41.5014,41.5093,16700.0
2016-12-19 15:30:00,52.49,52.5,52.46,52.47,20639.0,41.5014,41.5093,41.4777,41.4856,20639.0
2016-12-19 15:35:00,52.47,52.48,52.46,52.48,32364.0,41.4856,41.4935,41.4777,41.4935,32364.0
2016-12-19 15:40:00,52.47,52.51,52.46,52.47,35161.0,41.4856,41.5172,41.4777,41.4856,35161.0
2016-12-19 15:45:00,52.47,52.49,52.45,52.48,107586.0,41.4856,41.5014,41.4698,41.4935,107586.0
2016-12-19 15:50:00,52.49,52.5,52.44,52.45,68759.0,41.5014,41.5093,41.4619,41.4698,68759.0
2016-12-19 15:55:00,52.45,52.52,52.42,52.5,201654.0,41.4698,41.5251,41.4461,41.5093,201654.0
2016-12-20 09:30:00,52.5,52.69,52.48,52.61,51032.0,41.5093,41.6595,41.4935,41.5963,51032.0
2016-12-20 09:35:00,52.67,52.84,52.66,52.8,11577.0,41.6437,41.7781,41.6358,41.7465,11577.0
2016-12-20 09:40:00,52.79,52.97,52.79,52.91,18113.0,41.7386,41.8809,41.7386,41.8335,18113.0
2016-12-20 09:45:00,52.92,53.06,52.91,53.05,11367.0,41.8414,41.9521,41.8335,41.9442,11367.0
2016-12-20 09:50:00,53.03,53.04,52.9,52.93,6211.0,41.9284,41.9363,41.8256,41.8493,6211.0
2016-12-20 09:55:00,52.92,53.03,52.89,53.0,9096.0,41.8414,41.9284,41.8177,41.9046,9096.0
2016-12-20 10:00:00,53.04,53.08,52.95,52.98,5423.0,41.9363,41.9679,41.8651,41.8888,5423.0
2016-12-20 10:05:00,52.95,53.05,52.95,52.98,66432.0,41.8651,41.9442,41.8651,41.8888,66432.0
2016-12-20 10:10:00,52.97,53.02,52.91,52.95,8230.0,41.8809,41.9205,41.8335,41.8651,8230.0
2016-12-20 10:15:00,52.95,53.03,52.94,52.97,8566.0,41.8651,41.9284,41.8572,41.8809,8566.0
2016-12-20 10:20:00,52.98,52.98,52.86,52.9,22281.0,41.8888,41.8888,41.7939,41.8256,22281.0
2016-12-20 10:25:00,52.91,52.91,52.84,52.85,13880.0,41.8335,41.8335,41.7781,41.786,13880.0
2016-12-20 10:30:00,52.88,52.89,52.82,52.85,16153.0,41.8098,41.8177,41.7623,41.786,16153.0
2016-12-20 10:35:00,52.85,52.85,52.71,52.76,12259.0,41.786,41.786,41.6753,41.7149,12259.0
2016-12-20 10:40:00,52.76,52.79,52.68,52.68,17822.0,41.7149,41.7386,41.6516,41.6516,17822.0
2016-12-20 10:45:00,52.68,52.74,52.67,52.73,13445.0,41.6516,41.6991,41.6437,41.6912,13445.0
2016-12-20 10:50:00,52.73,52.74,52.65,52.66,22381.0,41.6912,41.6991,41.6279,41.6358,22381.0
2016-12-20 10:55:00,52.66,52.69,52.59,52.59,29373.0,41.6358,41.6595,41.5805,41.5805,29373.0
2016-12-20 11:00:00,52.58,52.63,52.49,52.49,34974.0,41.5726,41.6121,41.5014,41.5014,34974.0
2016-12-20 11:05:00,52.5,52.5,52.41,52.41,41512.0,41.5093,41.5093,41.4382,41.4382,41512.0
2016-12-20 11:10:00,52.42,52.46,52.39,52.42,33140.0,41.4461,41.4777,41.4223,41.4461,33140.0
2016-12-20 11:15:00,52.41,52.41,52.29,52.32,50737.0,41.4382,41.4382,41.3433,41.367,50737.0
2016-12-20 11:20:00,52.32,52.4,52.31,52.38,46490.0,41.367,41.4302,41.3591,41.4144,46490.0
2016-12-20 11:25:00,52.37,52.4,52.34,52.34,31903.0,41.4065,41.4302,41.3828,41.3828,31903.0
2016-12-20 11:30:00,52.34,52.4,52.33,52.36,15805.0,41.3828,41.4302,41.3749,41.3986,15805.0
2016-12-20 11:35:00,52.36,52.38,52.35,52.35,8483.0,41.3986,41.4144,41.3907,41.3907,8483.0
2016-12-20 11:40:00,52.35,52.4,52.34,52.38,13065.0,41.3907,41.4302,41.3828,41.4144,13065.0
2016-12-20 11:45:00,52.38,52.43,52.38,52.41,10590.0,41.4144,41.454,41.4144,41.4382,10590.0
2016-12-20 11:50:00,52.41,52.43,52.27,52.28,20502.0,41.4382,41.454,41.3275,41.3354,20502.0
2016-12-20 11:55:00,52.28,52.32,52.25,52.28,15915.0,41.3354,41.367,41.3116,41.3354,15915.0
2016-12-20 12:00:00,52.27,52.3,52.24,52.24,10363.0,41.3275,41.3512,41.3037,41.3037,10363.0
2016-12-20 12:05:00,52.25,52.36,52.24,52.36,15139.0,41.3116,41.3986,41.3037,41.3986,15139.0
2016-12-20 12:10:00,52.36,52.37,52.33,52.34,7478.0,41.3986,41.4065,41.3749,41.3828,7478.0
2016-12-20 12:15:00,52.34,52.39,52.33,52.36,6906.0,41.3828,41.4223,41.3749,41.3986,6906.0
2016-12-20 12:20:00,52.37,52.38,52.31,52.31,9879.0,41.4065,41.4144,41.3591,41.3591,9879.0
2016-12-20 12:25:00,52.32,52.36,52.3,52.36,22157.0,41.367,41.3986,41.3512,41.3986,22157.0
2016-12-20 12:30:00,52.36,52.36,52.29,52.35,7694.0,41.3986,41.3986,41.3433,41.3907,7694.0
2016-12-20 12:35:00,52.34,52.39,52.33,52.39,9610.0,41.3828,41.4223,41.3749,41.4223,9610.0
2016-12-20 12:40:00,52.4,52.41,52.37,52.41,8501.0,41.4302,41.4382,41.4065,41.4382,8501.0
2016-12-20 12:45:00,52.4,52.41,52.36,52.36,47503.0,41.4302,41.4382,41.3986,41.3986,47503.0
2016-12-20 12:50:00,52.37,52.39,52.33,52.35,15088.0,41.4065,41.4223,41.3749,41.3907,15088.0
2016-12-20 12:55:00,52.36,52.41,52.34,52.35,34204.0,41.3986,41.4382,41.3828,41.3907,34204.0
2016-12-20 13:00:00,52.35,52.39,52.35,52.37,10903.0,41.3907,41.4223,41.3907,41.4065,10903.0
2016-12-20 13:05:00,52.37,52.38,52.35,52.38,10346.0,41.4065,41.4144,41.3907,41.4144,10346.0
2016-12-20 13:10:00,52.38,52.39,52.36,52.37,18503.0,41.4144,41.4223,41.3986,41.4065,18503.0
2016-12-20 13:15:00,52.37,52.4,52.36,52.37,30142.0,41.4065,41.4302,41.3986,41.4065,30142.0
2016-12-20 13:20:00,52.37,52.42,52.37,52.41,28970.0,41.4065,41.4461,41.4065,41.4382,28970.0
2016-12-20 13:25:00,52.42,52.42,52.37,52.38,12128.0,41.4461,41.4461,41.4065,41.4144,12128.0
2016-12-20 13:30:00,52.38,52.39,52.34,52.34,6460.0,41.4144,41.4223,41.3828,41.3828,6460.0
2016-12-20 13:35:00,52.34,52.35,52.31,52.34,12432.0,41.3828,41.3907,41.3591,41.3828,12432.0
2016-12-20 13:40:00,52.33,52.33,52.28,52.29,13630.0,41.3749,41.3749,41.3354,41.3433,13630.0
2016-12-20 13:45:00,52.28,52.31,52.27,52.27,8710.0,41.3354,41.3591,41.3275,41.3275,8710.0
2016-12-20 13:50:00,52.26,52.3,52.25,52.29,13286.0,41.3196,41.3512,41.3116,41.3433,13286.0
2016-12-20 13:55:00,52.29,52.32,52.27,52.3,8754.0,41.3433,41.367,41.3275,41.3512,8754.0
2016-12-20 14:00:00,52.31,52.38,52.3,52.37,9598.0,41.3591,41.4144,41.3512,41.4065,9598.0
2016-12-20 14:05:00,52.36,52.37,52.32,52.36,12216.0,41.3986,41.4065,41.367,41.3986,12216.0
2016-12-20 14:10:00,52.35,52.38,52.33,52.33,7927.0,41.3907,41.4144,41.3749,41.3749,7927.0
2016-12-20 14:15:00,52.33,52.34,52.3,52.3,11825.0,41.3749,41.3828,41.3512,41.3512,11825.0
2016-12-20 14:20:00,52.3,52.32,52.25,52.27,13519.0,41.3512,41.367,41.3116,41.3275,13519.0
2016-12-20 14:25:00,52.26,52.3,52.22,52.28,10343.0,41.3196,41.3512,41.2879,41.3354,10343.0
2016-12-20 14:30:00,52.27,52.29,52.18,52.19,15373.0,41.3275,41.3433,41.2563,41.2642,15373.0
2016-12-20 14:35:00,52.2,52.26,52.18,52.24,18296.0,41.2721,41.3196,41.2563,41.3037,18296.0
2016-12-20 14:40:00,52.24,52.25,52.21,52.23,6265.0,41.3037,41.3116,41.28,41.2958,6265.0
2016-12-20 14:45:00,52.22,52.23,52.15,52.15,12424.0,41.2879,41.2958,41.2326,41.2326,12424.0
2016-12-20 14:50:00,52.15,52.19,52.14,52.17,11335.0,41.2326,41.2642,41.2247,41.2484,11335.0
2016-12-20 14:55:00,52.17,52.19,52.13,52.14,9707.0,41.2484,41.2642,41.2168,41.2247,9707.0
2016-12-20 15:00:00,52.14,52.16,52.11,52.12,16043.0,41.2247,41.2405,41.201,41.2089,16043.0
2016-12-20 15:05:00,52.12,52.17,52.1,52.16,23484.0,41.2089,41.2484,41.1931,41.2405,23484.0
2016-12-20 15:10:00,52.16,52.16,52.11,52.12,18020.0,41.2405,41.2405,41.201,41.2089,18020.0
2016-12-20 15:15:00,52.12,52.14,52.08,52.11,51286.0,41.2089,41.2247,41.1772,41.201,51286.0
2016-12-20 15:20:00,52.11,52.12,52.08,52.09,24960.0,41.201,41.2089,41.1772,41.1851,24960.0
2016-12-20 15:25:00,52.1,52.13,52.08,52.12,51836.0,41.1931,41.2168,41.1772,41.2089,51836.0
2016-12-20 15:30:00,52.12,52.23,52.11,52.23,135071.0,41.2089,41.2958,41.201,41.2958,135071.0
2016-12-20 15:35:00,52.22,52.27,52.21,52.27,54052.0,41.2879,41.3275,41.28,41.3275,54052.0
2016-12-20 15:40:00,52.27,52.32,52.24,52.28,62232.0,41.3275,41.367,41.3037,41.3354,62232.0
2016-12-20 15:45:00,52.28,52.3,52.24,52.28,75144.0,41.3354,41.3512,41.3037,41.3354,75144.0
2016-12-20 15:50:00,52.28,52.32,52.26,52.32,86596.0,41.3354,41.367,41.3196,41.367,86596.0
2016-12-20 15:55:00,52.32,52.45,52.29,52.45,161613.0,41.367,41.4698,41.3433,41.4698,161613.0
2016-12-21 09:30:00,52.52,52.88,52.49,52.88,28722.0,41.5251,41.8098,41.5014,41.8098,28722.0
2016-12-21 09:35:00,52.9,52.96,52.72,52.79,15623.0,41.8256,41.873,41.6833,41.7386,15623.0
2016-12-21 09:40:00,52.84,52.84,52.67,52.73,39366.0,41.7781,41.7781,41.6437,41.6912,39366.0
2016-12-21 09:45:00,52.72,52.8,52.66,52.8,31583.0,41.6833,41.7465,41.6358,41.7465,31583.0
2016-12-21 09:50:00,52.8,52.89,52.75,52.89,10302.0,41.7465,41.8177,41.707,41.8177,10302.0
2016-12-21 09:55:00,52.87,52.87,52.75,52.75,27196.0,41.8019,41.8019,41.707,41.707,27196.0
2016-12-21 10:00:00,52.77,52.91,52.76,52.9,36729.0,41.7228,41.8335,41.7149,41.8256,36729.0
2016-12-21 10:05:00,52.91,52.91,52.75,52.83,22991.0,41.8335,41.8335,41.707,41.7702,22991.0
2016-12-21 10:10:00,52.84,52.91,52.8,52.85,27913.0,41.7781,41.8335,41.7465,41.786,27913.0
2016-12-21 10:15:00,52.85,52.89,52.8,52.85,39216.0,41.786,41.8177,41.7465,41.786,39216.0
2016-12-21 10:20:00,52.83,52.87,52.77,52.84,39711.0,41.7702,41.8019,41.7228,41.7781,39711.0
2016-12-21 10:25:00,52.84,52.85,52.78,52.84,41318.0,41.7781,41.786,41.7307,41.7781,41318.0
2016-12-21 10:30:00,52.84,52.87,52.82,52.86,43607.0,41.7781,41.8019,41.7623,41.7939,43607.0
2016-12-21 10:35:00,52.86,53.03,52.85,53.0,25189.0,41.7939,41.9284,41.786,41.9046,25189.0
2016-12-21 10:40:00,52.99,53.03,52.95,52.99,33974.0,41.8967,41.9284,41.8651,41.8967,33974.0
2016-12-21 10:45:00,52.99,53.04,52.93,52.93,32134.0,41.8967,41.9363,41.8493,41.8493,32134.0
2016-12-21 10:50:00,52.94,52.99,52.9,52.98,26763.0,41.8572,41.8967,41.8256,41.8888,26763.0
2016-12-21 10:55:00,52.98,52.98,52.92,52.92,15658.0,41.8888,41.8888,41.8414,41.8414,15658.0
2016-12-21 11:00:00,52.92,52.95,52.84,52.85,34029.0,41.8414,41.8651,41.7781,41.786,34029.0
2016-12-21 11:05:00,52.85,52.87,52.8,52.83,29684.0,41.786,41.8019,41.7465,41.7702,29684.0
2016-12-21 11:10:00,52.85,52.85,52.79,52.8,23588.0,41.786,41.786,41.7386,41.7465,23588.0
2016-12-21 11:15:00,52.8,52.83,52.71,52.73,32062.0,41.7465,41.7702,41.6753,41.6912,32062.0
2016-12-21 11:20:00,52.73,52.86,52.72,52.85,24261.0,41.6912,41.7939,41.6833,41.786,24261.0
2016-12-21 11:25:00,52.86,52.86,52.76,52.76,11357.0,41.7939,41.7939,41.7149,41.7149,11357.0
2016-12-21 11:30:00,52.76,52.82,52.75,52.75,9657.0,41.7149,41.7623,41.707,41.707,9657.0
2016-12-21 11:35:00,52.75,52.79,52.71,52.78,20605.0,41.707,41.7386,41.6753,41.7307,20605.0
2016-12-21 11:40:00,52.77,52.77,52.7,52.7,12908.0,41.7228,41.7228,41.6674,41.6674,12908.0
2016-12-21 11:45:00,52.7,52.7,52.65,52.66,19655.0,41.6674,41.6674,41.6279,41.6358,19655.0
2016-12-21 11:50:00,52.67,52.68,52.59,52.62,33302.0,41.6437,41.6516,41.5805,41.6042,33302.0
2016-12-21 11:55:00,52.63,52.64,52.56,52.6,38107.0,41.6121,41.62,41.5568,41.5884,38107.0
2016-12-21 12:00:00,52.6,52.61,52.55,52.6,21418.0,41.5884,41.5963,41.5488,41.5884,21418.0
2016-12-21 12:05:00,52.61,52.63,52.57,52.63,19083.0,41.5963,41.6121,41.5647,41.6121,19083.0
2016-12-21 12:10:00,52.64,52.68,52.59,52.6,14976.0,41.62,41.6516,41.5805,41.5884,14976.0
2016-12-21 12:15:00,52.6,52.6,52.53,52.57,21915.0,41.5884,41.5884,41.533,41.5647,21915.0
2016-12-21 12:20:00,52.57,52.59,52.47,52.5,19420.0,41.5647,41.5805,41.4856,41.5093,19420.0
2016-12-21 12:25:00,52.5,52.5,52.41,52.43,13702.0,41.5093,41.5093,41.4382,41.454,13702.0
2016-12-21 12:30:00,52.43,52.43,52.39,52.39,15820.0,41.454,41.454,41.4223,41.4223,15820.0
2016-12-21 12:35:00,52.4,52.43,52.39,52.43,12566.0,41.4302,41.454,41.4223,41.454,12566.0
2016-12-21 12:40:00,52.42,52.46,52.42,52.43,12531.0,41.4461,41.4777,41.4461,41.454,12531.0
2016-12-21 12:45:00,52.43,52.52,52.43,52.5,22217.0,41.454,41.5251,41.454,41.5093,22217.0
2016-12-21 12:50:00,52.51,52.53,52.47,52.5,23492.0,41.5172,41.533,41.4856,41.5093,23492.0
2016-12-21 12:55:00,52.5,52.57,52.49,52.57,11774.0,41.5093,41.5647,41.5014,41.5647,11774.0
2016-12-21 13:00:00,52.56,52.6,52.56,52.57,29076.0,41.5568,41.5884,41.5568,41.5647,29076.0
2016-12-21 13:05:00,52.57,52.65,52.56,52.62,12451.0,41.5647,41.6279,41.5568,41.6042,12451.0
2016-12-21 13:10:00,52.61,52.62,52.55,52.56,10703.0,41.5963,41.6042,41.5488,41.5568,10703.0
2016-12-21 13:15:00,52.55,52.56,52.5,52.51,15562.0,41.5488,41.5568,41.5093,41.5172,15562.0
2016-12-21 13:20:00,52.51,52.55,52.48,52.48,18000.0,41.5172,41.5488,41.4935,41.4935,18000.0
2016-12-21 13:25:00,52.49,52.49,52.42,52.44,15715.0,41.5014,41.5014,41.4461,41.4619,15715.0
2016-12-21 13:30:00,52.45,52.45,52.42,52.43,7964.0,41.4698,41.4698,41.4461,41.454,7964.0
2016-12-21 13:35:00,52.44,52.49,52.44,52.47,11177.0,41.4619,41.5014,41.4619,41.4856,11177.0
2016-12-21 13:40:00,52.47,52.49,52.45,52.45,10033.0,41.4856,41.5014,41.4698,41.4698,10033.0
2016-12-21 13:45:00,52.45,52.46,52.39,52.43,8124.0,41.4698,41.4777,41.4223,41.454,8124.0
2016-12-21 13:50:00,52.42,52.42,52.35,52.35,5957.0,41.4461,41.4461,41.3907,41.3907,5957.0
2016-12-21 13:55:00,52.35,52.36,52.31,52.32,9723.0,41.3907,41.3986,41.3591,41.367,9723.0
2016-12-21 14:00:00,52.3,52.32,52.23,52.23,12697.0,41.3512,41.367,41.2958,41.2958,12697.0
2016-12-21 14:05:00,52.23,52.23,52.14,52.14,12969.0,41.2958,41.2958,41.2247,41.2247,12969.0
2016-12-21 14:10:00,52.14,52.19,52.12,52.19,16756.0,41.2247,41.2642,41.2089,41.2642,16756.0
2016-12-21 14:15:00,52.2,52.24,52.18,52.19,22923.0,41.2721,41.3037,41.2563,41.2642,22923.0
2016-12-21 14:20:00,52.18,52.19,52.15,52.15,10381.0,41.2563,41.2642,41.2326,41.2326,10381.0
2016-12-21 14:25:00,52.14,52.17,52.07,52.08,16749.0,41.2247,41.2484,41.1693,41.1772,16749.0
2016-12-21 14:30:00,52.08,52.11,52.07,52.1,13275.0,41.1772,41.201,41.1693,41.1931,13275.0
2016-12-21 14:35:00,52.09,52.09,52.04,52.05,25351.0,41.1851,41.1851,41.1456,41.1535,25351.0
2016-12-21 14:40:00,52.04,52.05,51.98,52.0,23059.0,41.1456,41.1535,41.0982,41.114,23059.0
2016-12-21 14:45:00,52.0,52.03,51.98,52.01,15205.0,41.114,41.1377,41.0982,41.1219,15205.0
2016-12-21 14:50:00,52.01,52.05,51.99,52.04,12585.0,41.1219,41.1535,41.1061,41.1456,12585.0
2016-12-21 14:55:00,52.04,52.16,52.04,52.16,17603.0,41.1456,41.2405,41.1456,41.2405,17603.0
2016-12-21 15:00:00,52.15,52.18,52.11,52.15,20186.0,41.2326,41.2563,41.201,41.2326,20186.0
2016-12-21 15:05:00,52.16,52.18,52.1,52.1,16133.0,41.2405,41.2563,41.1931,41.1931,16133.0
2016-12-21 15:10:00,52.1,52.18,52.1,52.15,21676.0,41.1931,41.2563,41.1931,41.2326,21676.0
2016-12-21 15:15:00,52.14,52.14,52.09,52.13,25179.0,41.2247,41.2247,41.1851,41.2168,25179.0
2016-12-21 15:20:00,52.12,52.14,52.09,52.1,21233.0,41.2089,41.2247,41.1851,41.1931,21233.0
2016-12-21 15:25:00,52.1,52.16,52.09,52.14,27317.0,41.1931,41.2405,41.1851,41.2247,27317.0
2016-12-21 15:30:00,52.14,52.19,52.1,52.1,47976.0,41.2247,41.2642,41.1931,41.1931,47976.0
2016-12-21 15:35:00,52.11,52.11,52.03,52.05,28879.0,41.201,41.201,41.1377,41.1535,28879.0
2016-12-21 15:40:00,52.05,52.05,51.96,51.99,70293.0,41.1535,41.1535,41.0824,41.1061,70293.0
2016-12-21 15:45:00,51.98,51.98,51.89,51.98,60756.0,41.0982,41.0982,41.027,41.0982,60756.0
2016-12-21 15:50:00,51.97,52.0,51.94,51.94,72463.0,41.0903,41.114,41.0665,41.0665,72463.0
2016-12-21 15:55:00,51.95,51.98,51.89,51.9,129433.0,41.0745,41.0982,41.027,41.0349,129433.0
2016-12-22 09:30:00,51.8,52.19,51.8,51.98,24797.0,40.9559,41.2642,40.9559,41.0982,24797.0
2016-12-22 09:35:00,51.97,52.0,51.87,51.87,11440.0,41.0903,41.114,41.0112,41.0112,11440.0
2016-12-22 09:40:00,51.88,52.07,51.8,52.06,12998.0,41.0191,41.1693,40.9559,41.1614,12998.0
2016-12-22 09:45:00,52.04,52.1,51.89,51.91,23038.0,41.1456,41.1931,41.027,41.0428,23038.0
2016-12-22 09:50:00,51.9,51.9,51.81,51.84,15255.0,41.0349,41.0349,40.9638,40.9875,15255.0
2016-12-22 09:55:00,51.84,51.89,51.73,51.76,16077.0,40.9875,41.027,40.9005,40.9242,16077.0
2016-12-22 10:00:00,51.75,51.76,51.48,51.5,22813.0,40.9163,40.9242,40.7028,40.7187,22813.0
2016-12-22 10:05:00,51.5,51.55,51.44,51.53,18981.0,40.7187,40.7582,40.6712,40.7424,18981.0
2016-12-22 10:10:00,51.55,51.56,51.46,51.47,19940.0,40.7582,40.7661,40.687,40.6949,19940.0
2016-12-22 10:15:00,51.48,51.66,51.48,51.65,17744.0,40.7028,40.8452,40.7028,40.8373,17744.0
2016-12-22 10:20:00,51.67,51.69,51.57,51.57,18611.0,40.8531,40.8689,40.774,40.774,18611.0
2016-12-22 10:25:00,51.58,51.64,51.57,51.63,19867.0,40.7819,40.8293,40.774,40.8214,19867.0
2016-12-22 10:30:00,51.64,51.68,51.61,51.61,19167.0,40.8293,40.861,40.8056,40.8056,19167.0
2016-12-22 10:35:00,51.62,51.79,51.6,51.77,19506.0,40.8135,40.9479,40.7977,40.9321,19506.0
2016-12-22 10:40:00,51.76,51.91,51.72,51.85,16731.0,40.9242,41.0428,40.8926,40.9954,16731.0
2016-12-22 10:45:00,51.85,51.87,51.8,51.81,18140.0,40.9954,41.0112,40.9559,40.9638,18140.0
2016-12-22 10:50:00,51.81,51.83,51.78,51.79,18223.0,40.9638,40.9796,40.94,40.9479,18223.0
2016-12-22 10:55:00,51.79,51.81,51.68,51.69,24895.0,40.9479,40.9638,40.861,40.8689,24895.0
2016-12-22 11:00:00,51.69,51.7,51.56,51.57,26280.0,40.8689,40.8768,40.7661,40.774,26280.0
2016-12-22 11:05:00,51.56,51.56,51.38,51.38,54657.0,40.7661,40.7661,40.6238,40.6238,54657.0
2016-12-22 11:10:00,51.37,51.41,51.34,51.41,36670.0,40.6159,40.6475,40.5922,40.6475,36670.0
2016-12-22 11:15:00,51.4,51.42,51.37,51.39,18217.0,40.6396,40.6554,40.6159,40.6317,18217.0
2016-12-22 11:20:00,51.39,51.39,51.25,51.26,25481.0,40.6317,40.6317,40.521,40.5289,25481.0
2016-12-22 11:25:00,51.27,51.37,51.26,51.36,25293.0,40.5368,40.6159,40.5289,40.608,25293.0
2016-12-22 11:30:00,51.35,51.35,51.31,51.32,16723.0,40.6001,40.6001,40.5684,40.5763,16723.0
2016-12-22 11:35:00,51.33,51.4,51.32,51.4,12537.0,40.5842,40.6396,40.5763,40.6396,12537.0
2016-12-22 11:40:00,51.4,51.47,51.39,51.47,8522.0,40.6396,40.6949,40.6317,40.6949,8522.0
2016-12-22 11:45:00,51.48,51.52,51.47,51.52,17366.0,40.7028,40.7345,40.6949,40.7345,17366.0
2016-12-22 11:50:00,51.53,51.63,51.53,51.63,27980.0,40.7424,40.8214,40.7424,40.8214,27980.0
2016-12-22 11:55:00,51.63,51.69,51.6,51.61,12100.0,40.8214,40.8689,40.7977,40.8056,12100.0
2016-12-22 12:00:00,51.6,51.63,51.53,51.55,8420.0,40.7977,40.8214,40.7424,40.7582,8420.0
2016-12-22 12:05:00,51.54,51.6,51.52,51.6,14740.0,40.7503,40.7977,40.7345,40.7977,14740.0
2016-12-22 12:10:00,51.58,51.59,51.58,51.58,5402.0,40.7819,40.7898,40.7819,40.7819,5402.0
2016-12-22 12:15:00,51.57,51.58,51.54,51.57,8553.0,40.774,40.7819,40.7503,40.774,8553.0
2016-12-22 12:20:00,51.56,51.63,51.55,51.63,7742.0,40.7661,40.8214,40.7582,40.8214,7742.0
2016-12-22 12:25:00,51.62,51.65,51.58,51.58,6599.0,40.8135,40.8373,40.7819,40.7819,6599.0
2016-12-22 12:30:00,51.58,51.67,51.57,51.66,9293.0,40.7819,40.8531,40.774,40.8452,9293.0
2016-12-22 12:35:00,51.67,51.74,51.66,51.73,16291.0,40.8531,40.9084,40.8452,40.9005,16291.0
2016-12-22 12:40:00,51.73,51.75,51.69,51.71,33981.0,40.9005,40.9163,40.8689,40.8847,33981.0
2016-12-22 12:45:00,51.71,51.77,51.69,51.77,10085.0,40.8847,40.9321,40.8689,40.9321,10085.0
2016-12-22 12:50:00,51.77,51.79,51.75,51.75,9285.0,40.9321,40.9479,40.9163,40.9163,9285.0
2016-12-22 12:55:00,51.75,51.75,51.68,51.71,8550.0,40.9163,40.9163,40.861,40.8847,8550.0
2016-12-22 13:00:00,51.7,51.7,51.64,51.69,33468.0,40.8768,40.8768,40.8293,40.8689,33468.0
2016-12-22 13:05:00,51.68,51.68,51.61,51.63,12729.0,40.861,40.861,40.8056,40.8214,12729.0
2016-12-22 13:10:00,51.64,51.67,51.63,51.66,4320.0,40.8293,40.8531,40.8214,40.8452,4320.0
2016-12-22 13:15:00,51.67,51.76,51.67,51.76,8103.0,40.8531,40.9242,40.8531,40.9242,8103.0
2016-12-22 13:20:00,51.76,51.77,51.71,51.76,30024.0,40.9242,40.9321,40.8847,40.9242,30024.0
2016-12-22 13:25:00,51.77,51.9,51.76,51.9,23117.0,40.9321,41.0349,40.9242,41.0349,23117.0
2016-12-22 13:30:00,51.89,51.9,51.85,51.87,13788.0,41.027,41.0349,40.9954,41.0112,13788.0
2016-12-22 13:35:00,51.87,51.95,51.87,51.92,81875.0,41.0112,41.0745,41.0112,41.0507,81875.0
2016-12-22 13:40:00,51.92,51.99,51.91,51.95,8636.0,41.0507,41.1061,41.0428,41.0745,8636.0
2016-12-22 13:45:00,51.95,51.99,51.94,51.99,7834.0,41.0745,41.1061,41.0665,41.1061,7834.0
2016-12-22 13:50:00,51.99,52.0,51.97,51.97,6020.0,41.1061,41.114,41.0903,41.0903,6020.0
2016-12-22 13:55:00,51.97,52.03,51.97,52.02,17619.0,41.0903,41.1377,41.0903,41.1298,17619.0
2016-12-22 14:00:00,52.01,52.05,52.0,52.04,11393.0,41.1219,41.1535,41.114,41.1456,11393.0
2016-12-22 14:05:00,52.05,52.05,52.02,52.03,32201.0,41.1535,41.1535,41.1298,41.1377,32201.0
2016-12-22 14:10:00,52.03,52.04,51.94,51.95,66815.0,41.1377,41.1456,41.0665,41.0745,66815.0
2016-12-22 14:15:00,51.96,52.07,51.95,52.05,11338.0,41.0824,41.1693,41.0745,41.1535,11338.0
2016-12-22 14:20:00,52.05,52.11,52.04,52.1,15201.0,41.1535,41.201,41.1456,41.1931,15201.0
2016-12-22 14:25:00,52.09,52.1,52.06,52.1,8697.0,41.1851,41.1931,41.1614,41.1931,8697.0
2016-12-22 14:30:00,52.11,52.16,52.05,52.08,21856.0,41.201,41.2405,41.1535,41.1772,21856.0
2016-12-22 14:35:00,52.08,52.11,52.0,52.02,23225.0,41.1772,41.201,41.114,41.1298,23225.0
2016-12-22 14:40:00,52.02,52.03,51.99,52.02,19199.0,41.1298,41.1377,41.1061,41.1298,19199.0
2016-12-22 14:45:00,52.01,52.01,51.97,51.98,9839.0,41.1219,41.1219,41.0903,41.0982,9839.0
2016-12-22 14:50:00,51.98,51.99,51.93,51.99,31343.0,41.0982,41.1061,41.0586,41.1061,31343.0
2016-12-22 14:55:00,51.99,52.0,51.94,51.96,17266.0,41.1061,41.114,41.0665,41.0824,17266.0
2016-12-22 15:00:00,51.96,51.98,51.91,51.93,16709.0,41.0824,41.0982,41.0428,41.0586,16709.0
2016-12-22 15:05:00,51.94,51.95,51.88,51.88,26926.0,41.0665,41.0745,41.0191,41.0191,26926.0
2016-12-22 15:10:00,51.89,51.9,51.85,51.9,10587.0,41.027,41.0349,40.9954,41.0349,10587.0
2016-12-22 15:15:00,51.89,51.91,51.89,51.89,8696.0,41.027,41.0428,41.027,41.027,8696.0
2016-12-22 15:20:00,51.89,51.89,51.85,51.86,10590.0,41.027,41.027,40.9954,41.0033,10590.0
2016-12-22 15:25:00,51.85,51.91,51.85,51.9,19404.0,40.9954,41.0428,40.9954,41.0349,19404.0
2016-12-22 15:30:00,51.9,51.91,51.77,51.79,43286.0,41.0349,41.0428,40.9321,40.9479,43286.0
2016-12-22 15:35:00,51.8,51.86,51.79,51.86,20722.0,40.9559,41.0033,40.9479,41.0033,20722.0
2016-12-22 15:40:00,51.86,51.93,51.85,51.88,20069.0,41.0033,41.0586,40.9954,41.0191,20069.0
2016-12-22 15:45:00,51.88,51.95,51.87,51.94,34253.0,41.0191,41.0745,41.0112,41.0665,34253.0
2016-12-22 15:50:00,51.94,51.94,51.89,51.9,27924.0,41.0665,41.0665,41.027,41.0349,27924.0
2016-12-22 15:55:00,51.9,51.92,51.85,51.91,98697.0,41.0349,41.0507,40.9954,41.0428,98697.0
2016-12-23 09:30:00,52.01,52.23,51.88,51.93,25217.0,41.1219,41.2958,41.0191,41.0586,25217.0
2016-12-23 09:35:00,51.91,52.07,51.86,51.97,9300.0,41.0428,41.1693,41.0033,41.0903,9300.0
2016-12-23 09:40:00,51.88,51.97,51.81,51.81,18313.0,41.0191,41.0903,40.9638,40.9638,18313.0
2016-12-23 09:45:00,51.83,52.07,51.76,52.06,6890.0,40.9796,41.1693,40.9242,41.1614,6890.0
2016-12-23 09:50:00,52.04,52.13,51.92,51.99,31895.0,41.1456,41.2168,41.0507,41.1061,31895.0
2016-12-23 09:55:00,52.03,52.08,51.99,51.99,7533.0,41.1377,41.1772,41.1061,41.1061,7533.0
2016-12-23 10:00:00,52.0,52.0,51.89,51.9,5642.0,41.114,41.114,41.027,41.0349,5642.0
2016-12-23 10:05:00,51.9,51.9,51.69,51.69,5963.0,41.0349,41.0349,40.8689,40.8689,5963.0
2016-12-23 10:10:00,51.7,51.84,51.7,51.71,6031.0,40.8768,40.9875,40.8768,40.8847,6031.0
2016-12-23 10:15:00,51.72,51.76,51.69,51.69,4502.0,40.8926,40.9242,40.8689,40.8689,4502.0
2016-12-23 10:20:00,51.7,51.71,51.58,51.67,7264.0,40.8768,40.8847,40.7819,40.8531,7264.0
2016-12-23 10:25:00,51.67,51.67,51.58,51.58,8764.0,40.8531,40.8531,40.7819,40.7819,8764.0
2016-12-23 10:30:00,51.58,51.63,51.57,51.57,8026.0,40.7819,40.8214,40.774,40.774,8026.0
2016-12-23 10:35:00,51.58,51.58,51.5,51.56,15175.0,40.7819,40.7819,40.7187,40.7661,15175.0
2016-12-23 10:40:00,51.59,51.63,51.56,51.62,10693.0,40.7898,40.8214,40.7661,40.8135,10693.0
2016-12-23 10:45:00,51.62,51.66,51.57,51.61,5294.0,40.8135,40.8452,40.774,40.8056,5294.0
2016-12-23 10:50:00,51.6,51.63,51.59,51.62,7470.0,40.7977,40.8214,40.7898,40.8135,7470.0
2016-12-23 10:55:00,51.59,51.74,51.59,51.69,31175.0,40.7898,40.9084,40.7898,40.8689,31175.0
2016-12-23 11:00:00,51.72,51.79,51.69,51.69,12316.0,40.8926,40.9479,40.8689,40.8689,12316.0
2016-12-23 11:05:00,51.69,51.72,51.58,51.58,26999.0,40.8689,40.8926,40.7819,40.7819,26999.0
2016-12-23 11:10:00,51.58,51.63,51.56,51.59,14565.0,40.7819,40.8214,40.7661,40.7898,14565.0
2016-12-23 11:15:00,51.57,51.58,51.51,51.53,6487.0,40.774,40.7819,40.7266,40.7424,6487.0
2016-12-23 11:20:00,51.51,51.61,51.51,51.6,8625.0,40.7266,40.8056,40.7266,40.7977,8625.0
2016-12-23 11:25:00,51.61,51.62,51.56,51.57,5520.0,40.8056,40.8135,40.7661,40.774,5520.0
2016-12-23 11:30:00,51.56,51.57,51.54,51.57,5462.0,40.7661,40.774,40.7503,40.774,5462.0
2016-12-23 11:35:00,51.58,51.6,51.57,51.59,3405.0,40.7819,40.7977,40.774,40.7898,3405.0
2016-12-23 11:40:00,51.57,51.58,51.53,51.53,5743.0,40.774,40.7819,40.7424,40.7424,5743.0
2016-12-23 11:45:00,51.54,51.57,51.53,51.57,10879.0,40.7503,40.774,40.7424,40.774,10879.0
2016-12-23 11:50:00,51.57,51.59,51.56,51.59,4814.0,40.774,40.7898,40.7661,40.7898,4814.0
2016-12-23 11:55:00,51.6,51.67,51.59,51.63,6218.0,40.7977,40.8531,40.7898,40.8214,6218.0
2016-12-23 12:00:00,51.63,51.69,51.63,51.66,1799.0,40.8214,40.8689,40.8214,40.8452,1799.0
2016-12-23 12:05:00,51.66,51.67,51.62,51.66,3589.0,40.8452,40.8531,40.8135,40.8452,3589.0
2016-12-23 12:10:00,51.65,51.67,51.63,51.67,7668.0,40.8373,40.8531,40.8214,40.8531,7668.0
2016-12-23 12:15:00,51.66,51.69,51.66,51.68,923.0,40.8452,40.8689,40.8452,40.861,923.0
2016-12-23 12:20:00,51.66,51.7,51.65,51.65,2899.0,40.8452,40.8768,40.8373,40.8373,2899.0
2016-12-23 12:25:00,51.65,51.68,51.65,51.67,1686.0,40.8373,40.861,40.8373,40.8531,1686.0
2016-12-23 12:30:00,51.65,51.68,51.64,51.64,2500.0,40.8373,40.861,40.8293,40.8293,2500.0
2016-12-23 12:35:00,51.64,51.66,51.63,51.65,4911.0,40.8293,40.8452,40.8214,40.8373,4911.0
2016-12-23 12:40:00,51.65,51.69,51.65,51.69,4357.0,40.8373,40.8689,40.8373,40.8689,4357.0
2016-12-23 12:45:00,51.69,51.73,51.69,51.7,5050.0,40.8689,40.9005,40.8689,40.8768,5050.0
2016-12-23 12:50:00,51.7,51.72,51.68,51.7,2993.0,40.8768,40.8926,40.861,40.8768,2993.0
2016-12-23 12:55:00,51.69,51.69,51.67,51.67,2356.0,40.8689,40.8689,40.8531,40.8531,2356.0
2016-12-23 13:00:00,51.69,51.71,51.65,51.65,4792.0,40.8689,40.8847,40.8373,40.8373,4792.0
2016-12-23 13:05:00,51.65,51.67,51.64,51.64,3059.0,40.8373,40.8531,40.8293,40.8293,3059.0
2016-12-23 13:10:00,51.63,51.68,51.63,51.67,2331.0,40.8214,40.861,40.8214,40.8531,2331.0
2016-12-23 13:15:00,51.67,51.7,51.67,51.68,3053.0,40.8531,40.8768,40.8531,40.861,3053.0
2016-12-23 13:20:00,51.68,51.7,51.66,51.68,3874.0,40.861,40.8768,40.8452,40.861,3874.0
2016-12-23 13:25:00,51.67,51.7,51.63,51.68,5235.0,40.8531,40.8768,40.8214,40.861,5235.0
2016-12-23 13:30:00,51.66,51.71,51.66,51.71,2618.0,40.8452,40.8847,40.8452,40.8847,2618.0
2016-12-23 13:35:00,51.72,51.75,51.67,51.67,2373.0,40.8926,40.9163,40.8531,40.8531,2373.0
2016-12-23 13:40:00,51.66,51.7,51.65,51.69,3362.0,40.8452,40.8768,40.8373,40.8689,3362.0
2016-12-23 13:45:00,51.68,51.68,51.63,51.68,9852.0,40.861,40.861,40.8214,40.861,9852.0
2016-12-23 13:50:00,51.7,51.72,51.69,51.72,4288.0,40.8768,40.8926,40.8689,40.8926,4288.0
2016-12-23 13:55:00,51.72,51.76,51.71,51.73,7329.0,40.8926,40.9242,40.8847,40.9005,7329.0
2016-12-23 14:00:00,51.74,51.76,51.72,51.73,6297.0,40.9084,40.9242,40.8926,40.9005,6297.0
2016-12-23 14:05:00,51.72,51.75,51.69,51.73,10382.0,40.8926,40.9163,40.8689,40.9005,10382.0
2016-12-23 14:10:00,51.72,51.73,51.68,51.71,6111.0,40.8926,40.9005,40.861,40.8847,6111.0
2016-12-23 14:15:00,51.7,51.77,51.7,51.76,4700.0,40.8768,40.9321,40.8768,40.9242,4700.0
2016-12-23 14:20:00,51.76,51.76,51.7,51.7,7024.0,40.9242,40.9242,40.8768,40.8768,7024.0
2016-12-23 14:25:00,51.7,51.71,51.68,51.69,5297.0,40.8768,40.8847,40.861,40.8689,5297.0
2016-12-23 14:30:00,51.68,51.75,51.68,51.75,4419.0,40.861,40.9163,40.861,40.9163,4419.0
2016-12-23 14:35:00,51.75,51.76,51.73,51.76,8168.0,40.9163,40.9242,40.9005,40.9242,8168.0
2016-12-23 14:40:00,51.76,51.78,51.75,51.76,5100.0,40.9242,40.94,40.9163,40.9242,5100.0
2016-12-23 14:45:00,51.76,51.8,51.76,51.77,6614.0,40.9242,40.9559,40.9242,40.9321,6614.0
2016-12-23 14:50:00,51.76,51.8,51.76,51.79,9099.0,40.9242,40.9559,40.9242,40.9479,9099.0
2016-12-23 14:55:00,51.78,51.8,51.78,51.78,4900.0,40.94,40.9559,40.94,40.94,4900.0
2016-12-23 15:00:00,51.79,51.89,51.78,51.86,14090.0,40.9479,41.027,40.94,41.0033,14090.0
2016-12-23 15:05:00,51.86,51.88,51.83,51.84,7608.0,41.0033,41.0191,40.9796,40.9875,7608.0
2016-12-23 15:10:00,51.83,51.83,51.72,51.72,10076.0,40.9796,40.9796,40.8926,40.8926,10076.0
2016-12-23 15:15:00,51.73,51.73,51.68,51.7,8693.0,40.9005,40.9005,40.861,40.8768,8693.0
2016-12-23 15:20:00,51.7,51.7,51.65,51.69,10758.0,40.8768,40.8768,40.8373,40.8689,10758.0
2016-12-23 15:25:00,51.7,51.73,51.67,51.67,13948.0,40.8768,40.9005,40.8531,40.8531,13948.0
2016-12-23 15:30:00,51.66,51.71,51.66,51.69,10122.0,40.8452,40.8847,40.8452,40.8689,10122.0
2016-12-23 15:35:00,51.69,51.75,51.69,51.74,12486.0,40.8689,40.9163,40.8689,40.9084,12486.0
2016-12-23 15:40:00,51.73,51.78,51.73,51.75,26300.0,40.9005,40.94,40.9005,40.9163,26300.0
2016-12-23 15:45:00,51.75,51.78,51.73,51.75,37081.0,40.9163,40.94,40.9005,40.9163,37081.0
2016-12-23 15:50:00,51.74,51.77,51.74,51.74,59707.0,40.9084,40.9321,40.9084,40.9084,59707.0
2016-12-23 15:55:00,51.73,51.75,51.73,51.74,50422.0,40.9005,40.9163,40.9005,40.9084,50422.0
2016-12-27 09:30:00,51.92,52.2,51.75,51.77,16110.0,41.0507,41.2721,40.9163,40.9321,16110.0
2016-12-27 09:35:00,51.8,51.83,51.61,51.78,6697.0,40.9559,40.9796,40.8056,40.94,6697.0
2016-12-27 09:40:00,51.75,51.79,51.69,51.79,8107.0,40.9163,40.9479,40.8689,40.9479,8107.0
2016-12-27 09:45:00,51.81,51.84,51.69,51.72,18147.0,40.9638,40.9875,40.8689,40.8926,18147.0
2016-12-27 09:50:00,51.68,51.75,51.66,51.74,10675.0,40.861,40.9163,40.8452,40.9084,10675.0
2016-12-27 09:55:00,51.77,51.85,51.74,51.84,7123.0,40.9321,40.9954,40.9084,40.9875,7123.0
2016-12-27 10:00:00,51.85,51.92,51.82,51.88,12434.0,40.9954,41.0507,40.9717,41.0191,12434.0
2016-12-27 10:05:00,51.88,51.93,51.84,51.93,5238.0,41.0191,41.0586,40.9875,41.0586,5238.0
2016-12-27 10:10:00,51.91,52.0,51.9,51.98,9285.0,41.0428,41.114,41.0349,41.0982,9285.0
2016-12-27 10:15:00,52.0,52.04,51.98,52.04,8750.0,41.114,41.1456,41.0982,41.1456,8750.0
2016-12-27 10:20:00,52.03,52.03,51.86,51.86,11900.0,41.1377,41.1377,41.0033,41.0033,11900.0
2016-12-27 10:25:00,51.86,51.89,51.82,51.85,9141.0,41.0033,41.027,40.9717,40.9954,9141.0
2016-12-27 10:30:00,51.83,51.84,51.78,51.84,14175.0,40.9796,40.9875,40.94,40.9875,14175.0
2016-12-27 10:35:00,51.83,51.83,51.74,51.74,3846.0,40.9796,40.9796,40.9084,40.9084,3846.0
2016-12-27 10:40:00,51.75,51.81,51.72,51.81,23835.0,40.9163,40.9638,40.8926,40.9638,23835.0
2016-12-27 10:45:00,51.82,51.82,51.78,51.78,3829.0,40.9717,40.9717,40.94,40.94,3829.0
2016-12-27 10:50:00,51.78,51.78,51.7,51.76,4667.0,40.94,40.94,40.8768,40.9242,4667.0
2016-12-27 10:55:00,51.76,51.77,51.72,51.76,6294.0,40.9242,40.9321,40.8926,40.9242,6294.0
2016-12-27 11:00:00,51.75,51.82,51.75,51.82,8260.0,40.9163,40.9717,40.9163,40.9717,8260.0
2016-12-27 11:05:00,51.81,51.81,51.75,51.75,17377.0,40.9638,40.9638,40.9163,40.9163,17377.0
2016-12-27 11:10:00,51.76,51.78,51.71,51.71,9215.0,40.9242,40.94,40.8847,40.8847,9215.0
2016-12-27 11:15:00,51.71,51.78,51.71,51.76,9983.0,40.8847,40.94,40.8847,40.9242,9983.0
2016-12-27 11:20:00,51.75,51.8,51.75,51.78,10022.0,40.9163,40.9559,40.9163,40.94,10022.0
2016-12-27 11:25:00,51.8,51.89,51.78,51.89,10469.0,40.9559,41.027,40.94,41.027,10469.0
2016-12-27 11:30:00,51.89,51.92,51.87,51.92,6923.0,41.027,41.0507,41.0112,41.0507,6923.0
2016-12-27 11:35:00,51.91,52.0,51.91,52.0,11558.0,41.0428,41.114,41.0428,41.114,11558.0
2016-12-27 11:40:00,52.0,52.03,51.99,52.02,8347.0,41.114,41.1377,41.1061,41.1298,8347.0
2016-12-27 11:45:00,52.02,52.04,52.01,52.02,5834.0,41.1298,41.1456,41.1219,41.1298,5834.0
2016-12-27 11:50:00,52.0,52.04,51.99,52.04,11130.0,41.114,41.1456,41.1061,41.1456,11130.0
2016-12-27 11:55:00,52.04,52.11,52.03,52.09,18875.0,41.1456,41.201,41.1377,41.1851,18875.0
2016-12-27 12:00:00,52.08,52.08,52.01,52.03,5646.0,41.1772,41.1772,41.1219,41.1377,5646.0
2016-12-27 12:05:00,52.04,52.06,52.0,52.02,5481.0,41.1456,41.1614,41.114,41.1298,5481.0
2016-12-27 12:10:00,52.01,52.03,51.93,51.94,9054.0,41.1219,41.1377,41.0586,41.0665,9054.0
2016-12-27 12:15:00,51.92,51.95,51.87,51.87,10758.0,41.0507,41.0745,41.0112,41.0112,10758.0
2016-12-27 12:20:00,51.87,51.89,51.85,51.85,4236.0,41.0112,41.027,40.9954,40.9954,4236.0
2016-12-27 12:25:00,51.85,51.85,51.81,51.82,9821.0,40.9954,40.9954,40.9638,40.9717,9821.0
2016-12-27 12:30:00,51.83,51.85,51.8,51.85,8750.0,40.9796,40.9954,40.9559,40.9954,8750.0
2016-12-27 12:35:00,51.85,51.89,51.85,51.87,7754.0,40.9954,41.027,40.9954,41.0112,7754.0
2016-12-27 12:40:00,51.86,51.92,51.86,51.91,6169.0,41.0033,41.0507,41.0033,41.0428,6169.0
2016-12-27 12:45:00,51.91,51.94,51.9,51.94,5506.0,41.0428,41.0665,41.0349,41.0665,5506.0
2016-12-27 12:50:00,51.94,51.99,51.94,51.98,9298.0,41.0665,41.1061,41.0665,41.0982,9298.0
2016-12-27 12:55:00,51.98,51.98,51.94,51.96,11539.0,41.0982,41.0982,41.0665,41.0824,11539.0
2016-12-27 13:00:00,51.95,51.98,51.94,51.98,4743.0,41.0745,41.0982,41.0665,41.0982,4743.0
2016-12-27 13:05:00,51.98,52.03,51.98,52.03,13706.0,41.0982,41.1377,41.0982,41.1377,13706.0
2016-12-27 13:10:00,52.02,52.03,51.98,51.98,4411.0,41.1298,41.1377,41.0982,41.0982,4411.0
2016-12-27 13:15:00,51.97,51.99,51.95,51.99,7609.0,41.0903,41.1061,41.0745,41.1061,7609.0
2016-12-27 13:20:00,51.96,52.0,51.96,51.99,5958.0,41.0824,41.114,41.0824,41.1061,5958.0
2016-12-27 13:25:00,51.98,52.05,51.98,52.05,9511.0,41.0982,41.1535,41.0982,41.1535,9511.0
2016-12-27 13:30:00,52.02,52.04,52.0,52.03,8466.0,41.1298,41.1456,41.114,41.1377,8466.0
2016-12-27 13:35:00,52.04,52.05,52.01,52.04,9783.0,41.1456,41.1535,41.1219,41.1456,9783.0
2016-12-27 13:40:00,52.03,52.06,52.02,52.06,9408.0,41.1377,41.1614,41.1298,41.1614,9408.0
2016-12-27 13:45:00,52.07,52.09,52.05,52.09,10632.0,41.1693,41.1851,41.1535,41.1851,10632.0
2016-12-27 13:50:00,52.09,52.11,52.07,52.09,9892.0,41.1851,41.201,41.1693,41.1851,9892.0
2016-12-27 13:55:00,52.09,52.18,52.09,52.16,19838.0,41.1851,41.2563,41.1851,41.2405,19838.0
2016-12-27 14:00:00,52.16,52.17,52.07,52.13,21940.0,41.2405,41.2484,41.1693,41.2168,21940.0
2016-12-27 14:05:00,52.12,52.13,52.1,52.13,8065.0,41.2089,41.2168,41.1931,41.2168,8065.0
2016-12-27 14:10:00,52.13,52.17,52.12,52.17,8361.0,41.2168,41.2484,41.2089,41.2484,8361.0
2016-12-27 14:15:00,52.16,52.22,52.15,52.18,16267.0,41.2405,41.2879,41.2326,41.2563,16267.0
2016-12-27 14:20:00,52.18,52.18,52.11,52.11,11706.0,41.2563,41.2563,41.201,41.201,11706.0
2016-12-27 14:25:00,52.13,52.13,52.09,52.11,21363.0,41.2168,41.2168,41.1851,41.201,21363.0
2016-12-27 14:30:00,52.12,52.12,52.08,52.08,8157.0,41.2089,41.2089,41.1772,41.1772,8157.0
2016-12-27 14:35:00,52.09,52.12,52.08,52.09,14048.0,41.1851,41.2089,41.1772,41.1851,14048.0
2016-12-27 14:40:00,52.09,52.09,52.06,52.08,10318.0,41.1851,41.1851,41.1614,41.1772,10318.0
2016-12-27 14:45:00,52.08,52.08,52.02,52.03,14642.0,41.1772,41.1772,41.1298,41.1377,14642.0
2016-12-27 14:50:00,52.04,52.04,51.99,52.01,5948.0,41.1456,41.1456,41.1061,41.1219,5948.0
2016-12-27 14:55:00,52.02,52.03,51.99,52.0,9140.0,41.1298,41.1377,41.1061,41.114,9140.0
2016-12-27 15:00:00,52.0,52.03,51.99,52.02,20733.0,41.114,41.1377,41.1061,41.1298,20733.0
2016-12-27 15:05:00,52.02,52.03,52.0,52.02,13182.0,41.1298,41.1377,41.114,41.1298,13182.0
2016-12-27 15:10:00,52.02,52.04,52.01,52.03,9767.0,41.1298,41.1456,41.1219,41.1377,9767.0
2016-12-27 15:15:00,52.03,52.03,51.95,51.99,14477.0,41.1377,41.1377,41.0745,41.1061,14477.0
2016-12-27 15:20:00,51.99,52.0,51.95,51.96,13789.0,41.1061,41.114,41.0745,41.0824,13789.0
2016-12-27 15:25:00,51.95,51.97,51.91,51.95,20771.0,41.0745,41.0903,41.0428,41.0745,20771.0
2016-12-27 15:30:00,51.95,51.98,51.92,51.97,17992.0,41.0745,41.0982,41.0507,41.0903,17992.0
2016-12-27 15:35:00,51.97,51.99,51.96,51.99,19485.0,41.0903,41.1061,41.0824,41.1061,19485.0
2016-12-27 15:40:00,51.99,52.0,51.97,52.0,13195.0,41.1061,41.114,41.0903,41.114,13195.0
2016-12-27 15:45:00,52.0,52.02,51.98,51.99,38513.0,41.114,41.1298,41.0982,41.1061,38513.0
2016-12-27 15:50:00,51.99,52.02,51.99,52.01,31843.0,41.1061,41.1298,41.1061,41.1219,31843.0
2016-12-27 15:55:00,52.01,52.04,52.01,52.04,86231.0,41.1219,41.1456,41.1219,41.1456,86231.0
2016-12-28 09:30:00,52.04,52.22,51.82,51.82,15456.0,41.1456,41.2879,40.9717,40.9717,15456.0
2016-12-28 09:35:00,51.78,52.01,51.61,51.99,15160.0,40.94,41.1219,40.8056,41.1061,15160.0
2016-12-28 09:40:00,52.04,52.07,51.73,51.73,15171.0,41.1456,41.1693,40.9005,40.9005,15171.0
2016-12-28 09:45:00,51.76,51.79,51.56,51.56,3375.0,40.9242,40.9479,40.7661,40.7661,3375.0
2016-12-28 09:50:00,51.55,51.66,51.54,51.57,9088.0,40.7582,40.8452,40.7503,40.774,9088.0
2016-12-28 09:55:00,51.57,51.64,51.45,51.45,9776.0,40.774,40.8293,40.6791,40.6791,9776.0
2016-12-28 10:00:00,51.46,51.58,51.45,51.54,9352.0,40.687,40.7819,40.6791,40.7503,9352.0
2016-12-28 10:05:00,51.5,51.67,51.46,51.66,14426.0,40.7187,40.8531,40.687,40.8452,14426.0
2016-12-28 10:10:00,51.65,51.65,51.54,51.6,4626.0,40.8373,40.8373,40.7503,40.7977,4626.0
2016-12-28 10:15:00,51.59,51.79,51.59,51.78,13378.0,40.7898,40.9479,40.7898,40.94,13378.0
2016-12-28 10:20:00,51.8,51.91,51.76,51.8,5904.0,40.9559,41.0428,40.9242,40.9559,5904.0
2016-12-28 10:25:00,51.8,51.8,51.71,51.75,12374.0,40.9559,40.9559,40.8847,40.9163,12374.0
2016-12-28 10:30:00,51.72,51.78,51.63,51.69,6331.0,40.8926,40.94,40.8214,40.8689,6331.0
2016-12-28 10:35:00,51.68,51.73,51.66,51.66,5706.0,40.861,40.9005,40.8452,40.8452,5706.0
2016-12-28 10:40:00,51.65,51.79,51.65,51.69,14772.0,40.8373,40.9479,40.8373,40.8689,14772.0
2016-12-28 10:45:00,51.69,51.72,51.58,51.58,8702.0,40.8689,40.8926,40.7819,40.7819,8702.0
2016-12-28 10:50:00,51.56,51.59,51.51,51.56,7000.0,40.7661,40.7898,40.7266,40.7661,7000.0
2016-12-28 10:55:00,51.56,51.56,51.47,51.47,9915.0,40.7661,40.7661,40.6949,40.6949,9915.0
2016-12-28 11:00:00,51.46,51.54,51.44,51.47,15653.0,40.687,40.7503,40.6712,40.6949,15653.0
2016-12-28 11:05:00,51.48,51.48,51.39,51.44,8869.0,40.7028,40.7028,40.6317,40.6712,8869.0
2016-12-28 11:10:00,51.45,51.51,51.41,51.46,10165.0,40.6791,40.7266,40.6475,40.687,10165.0
2016-12-28 11:15:00,51.44,51.44,51.38,51.44,6329.0,40.6712,40.6712,40.6238,40.6712,6329.0
2016-12-28 11:20:00,51.44,51.45,51.38,51.42,7353.0,40.6712,40.6791,40.6238,40.6554,7353.0
2016-12-28 11:25:00,51.42,51.48,51.38,51.46,6680.0,40.6554,40.7028,40.6238,40.687,6680.0
2016-12-28 11:30:00,51.47,51.55,51.47,51.54,6437.0,40.6949,40.7582,40.6949,40.7503,6437.0
2016-12-28 11:35:00,51.54,51.62,51.54,51.62,3731.0,40.7503,40.8135,40.7503,40.8135,3731.0
2016-12-28 11:40:00,51.62,51.63,51.59,51.59,3086.0,40.8135,40.8214,40.7898,40.7898,3086.0
2016-12-28 11:45:00,51.62,51.67,51.62,51.67,3932.0,40.8135,40.8531,40.8135,40.8531,3932.0
2016-12-28 11:50:00,51.68,51.72,51.65,51.65,3984.0,40.861,40.8926,40.8373,40.8373,3984.0
2016-12-28 11:55:00,51.64,51.66,51.59,51.61,5431.0,40.8293,40.8452,40.7898,40.8056,5431.0
2016-12-28 12:00:00,51.61,51.61,51.51,51.51,6985.0,40.8056,40.8056,40.7266,40.7266,6985.0
2016-12-28 12:05:00,51.51,51.55,51.48,51.48,8599.0,40.7266,40.7582,40.7028,40.7028,8599.0
2016-12-28 12:10:00,51.48,51.52,51.46,51.46,4098.0,40.7028,40.7345,40.687,40.687,4098.0
2016-12-28 12:15:00,51.46,51.46,51.4,51.41,5514.0,40.687,40.687,40.6396,40.6475,5514.0
2016-12-28 12:20:00,51.43,51.48,51.41,51.46,2300.0,40.6633,40.7028,40.6475,40.687,2300.0
2016-12-28 12:25:00,51.47,51.53,51.46,51.53,9285.0,40.6949,40.7424,40.687,40.7424,9285.0
2016-12-28 12:30:00,51.52,51.53,51.48,51.53,6793.0,40.7345,40.7424,40.7028,40.7424,6793.0
2016-12-28 12:35:00,51.51,51.54,51.5,51.54,1600.0,40.7266,40.7503,40.7187,40.7503,1600.0
2016-12-28 12:40:00,51.54,51.55,51.47,51.48,6579.0,40.7503,40.7582,40.6949,40.7028,6579.0
2016-12-28 12:45:00,51.51,51.54,51.51,51.54,1015.0,40.7266,40.7503,40.7266,40.7503,1015.0
2016-12-28 12:50:00,51.53,51.54,51.49,51.49,7901.0,40.7424,40.7503,40.7108,40.7108,7901.0
2016-12-28 12:55:00,51.49,51.52,51.48,51.5,4965.0,40.7108,40.7345,40.7028,40.7187,4965.0
2016-12-28 13:00:00,51.5,51.53,51.47,51.53,7110.0,40.7187,40.7424,40.6949,40.7424,7110.0
2016-12-28 13:05:00,51.53,51.53,51.49,51.49,2902.0,40.7424,40.7424,40.7108,40.7108,2902.0
2016-12-28 13:10:00,51.51,51.51,51.42,51.42,3902.0,40.7266,40.7266,40.6554,40.6554,3902.0
2016-12-28 13:15:00,51.43,51.43,51.38,51.38,3533.0,40.6633,40.6633,40.6238,40.6238,3533.0
2016-12-28 13:20:00,51.38,51.43,51.37,51.41,6103.0,40.6238,40.6633,40.6159,40.6475,6103.0
2016-12-28 13:25:00,51.43,51.43,51.4,51.41,2802.0,40.6633,40.6633,40.6396,40.6475,2802.0
2016-12-28 13:30:00,51.41,51.42,51.38,51.42,3891.0,40.6475,40.6554,40.6238,40.6554,3891.0
2016-12-28 13:35:00,51.42,51.42,51.39,51.39,3690.0,40.6554,40.6554,40.6317,40.6317,3690.0
2016-12-28 13:40:00,51.39,51.42,51.37,51.4,5729.0,40.6317,40.6554,40.6159,40.6396,5729.0
2016-12-28 13:45:00,51.38,51.4,51.36,51.36,3300.0,40.6238,40.6396,40.608,40.608,3300.0
2016-12-28 13:50:00,51.38,51.41,51.37,51.39,5325.0,40.6238,40.6475,40.6159,40.6317,5325.0
2016-12-28 13:55:00,51.4,51.41,51.38,51.38,4600.0,40.6396,40.6475,40.6238,40.6238,4600.0
2016-12-28 14:00:00,51.38,51.4,51.37,51.37,3853.0,40.6238,40.6396,40.6159,40.6159,3853.0
2016-12-28 14:05:00,51.37,51.4,51.35,51.4,7589.0,40.6159,40.6396,40.6001,40.6396,7589.0
2016-12-28 14:10:00,51.4,51.4,51.34,51.35,6673.0,40.6396,40.6396,40.5922,40.6001,6673.0
2016-12-28 14:15:00,51.35,51.4,51.35,51.39,3829.0,40.6001,40.6396,40.6001,40.6317,3829.0
2016-12-28 14:20:00,51.39,51.45,51.39,51.45,4500.0,40.6317,40.6791,40.6317,40.6791,4500.0
2016-12-28 14:25:00,51.46,51.5,51.46,51.49,3572.0,40.687,40.7187,40.687,40.7108,3572.0
2016-12-28 14:30:00,51.48,51.5,51.47,51.47,2781.0,40.7028,40.7187,40.6949,40.6949,2781.0
2016-12-28 14:35:00,51.45,51.48,51.45,51.48,2700.0,40.6791,40.7028,40.6791,40.7028,2700.0
2016-12-28 14:40:00,51.48,51.48,51.42,51.42,2900.0,40.7028,40.7028,40.6554,40.6554,2900.0
2016-12-28 14:45:00,51.41,51.42,51.39,51.41,2000.0,40.6475,40.6554,40.6317,40.6475,2000.0
2016-12-28 14:50:00,51.39,51.4,51.35,51.37,4402.0,40.6317,40.6396,40.6001,40.6159,4402.0
2016-12-28 14:55:00,51.38,51.4,51.37,51.39,2243.0,40.6238,40.6396,40.6159,40.6317,2243.0
2016-12-28 15:00:00,51.39,51.42,51.39,51.42,5200.0,40.6317,40.6554,40.6317,40.6554,5200.0
2016-12-28 15:05:00,51.42,51.45,51.39,51.43,8501.0,40.6554,40.6791,40.6317,40.6633,8501.0
2016-12-28 15:10:00,51.41,51.44,51.41,51.44,4988.0,40.6475,40.6712,40.6475,40.6712,4988.0
2016-12-28 15:15:00,51.44,51.47,51.39,51.39,6824.0,40.6712,40.6949,40.6317,40.6317,6824.0
2016-12-28 15:20:00,51.4,51.44,51.39,51.44,12650.0,40.6396,40.6712,40.6317,40.6712,12650.0
2016-12-28 15:25:00,51.44,51.45,51.43,51.43,4944.0,40.6712,40.6791,40.6633,40.6633,4944.0
2016-12-28 15:30:00,51.44,51.47,51.4,51.46,11086.0,40.6712,40.6949,40.6396,40.687,11086.0
2016-12-28 15:35:00,51.46,51.55,51.46,51.54,55670.0,40.687,40.7582,40.687,40.7503,55670.0
2016-12-28 15:40:00,51.54,51.61,51.54,51.57,30939.0,40.7503,40.8056,40.7503,40.774,30939.0
2016-12-28 15:45:00,51.57,51.65,51.56,51.65,28087.0,40.774,40.8373,40.7661,40.8373,28087.0
2016-12-28 15:50:00,51.64,51.65,51.58,51.59,56286.0,40.8293,40.8373,40.7819,40.7898,56286.0
2016-12-28 15:55:00,51.59,51.61,51.54,51.55,104737.0,40.7898,40.8056,40.7503,40.7582,104737.0
2016-12-29 09:30:00,51.69,51.8,51.44,51.75,30572.0,40.8689,40.9559,40.6712,40.9163,30572.0
2016-12-29 09:35:00,51.73,51.89,51.53,51.53,8746.0,40.9005,41.027,40.7424,40.7424,8746.0
2016-12-29 09:40:00,51.53,51.57,51.43,51.52,14311.0,40.7424,40.774,40.6633,40.7345,14311.0
2016-12-29 09:45:00,51.49,51.6,51.48,51.6,9668.0,40.7108,40.7977,40.7028,40.7977,9668.0
2016-12-29 09:50:00,51.61,51.72,51.61,51.69,12526.0,40.8056,40.8926,40.8056,40.8689,12526.0
2016-12-29 09:55:00,51.7,51.81,51.67,51.68,20864.0,40.8768,40.9638,40.8531,40.861,20864.0
2016-12-29 10:00:00,51.69,51.89,51.67,51.85,14998.0,40.8689,41.027,40.8531,40.9954,14998.0
2016-12-29 10:05:00,51.83,51.85,51.71,51.74,10170.0,40.9796,40.9954,40.8847,40.9084,10170.0
2016-12-29 10:10:00,51.71,51.8,51.68,51.72,10868.0,40.8847,40.9559,40.861,40.8926,10868.0
2016-12-29 10:15:00,51.73,51.85,51.73,51.76,10594.0,40.9005,40.9954,40.9005,40.9242,10594.0
2016-12-29 10:20:00,51.78,51.85,51.69,51.85,19587.0,40.94,40.9954,40.8689,40.9954,19587.0
2016-12-29 10:25:00,51.85,51.85,51.69,51.77,17325.0,40.9954,40.9954,40.8689,40.9321,17325.0
2016-12-29 10:30:00,51.8,51.81,51.75,51.76,10289.0,40.9559,40.9638,40.9163,40.9242,10289.0
2016-12-29 10:35:00,51.78,51.84,51.76,51.76,12606.0,40.94,40.9875,40.9242,40.9242,12606.0
2016-12-29 10:40:00,51.76,51.9,51.76,51.87,13242.0,40.9242,41.0349,40.9242,41.0112,13242.0
2016-12-29 10:45:00,51.9,51.96,51.9,51.94,9467.0,41.0349,41.0824,41.0349,41.0665,9467.0
2016-12-29 10:50:00,51.94,52.04,51.94,52.03,8769.0,41.0665,41.1456,41.0665,41.1377,8769.0
2016-12-29 10:55:00,52.03,52.04,51.98,51.98,9526.0,41.1377,41.1456,41.0982,41.0982,9526.0
2016-12-29 11:00:00,51.99,52.06,51.96,52.04,8306.0,41.1061,41.1614,41.0824,41.1456,8306.0
2016-12-29 11:05:00,52.03,52.08,52.03,52.04,8487.0,41.1377,41.1772,41.1377,41.1456,8487.0
2016-12-29 11:10:00,52.03,52.09,52.01,52.01,26399.0,41.1377,41.1851,41.1219,41.1219,26399.0
2016-12-29 11:15:00,52.01,52.03,51.99,52.0,19209.0,41.1219,41.1377,41.1061,41.114,19209.0
2016-12-29 11:20:00,52.0,52.04,51.97,52.04,20182.0,41.114,41.1456,41.0903,41.1456,20182.0
2016-12-29 11:25:00,52.05,52.1,52.03,52.07,9744.0,41.1535,41.1931,41.1377,41.1693,9744.0
2016-12-29 11:30:00,52.09,52.14,52.08,52.09,9303.0,41.1851,41.2247,41.1772,41.1851,9303.0
2016-12-29 11:35:00,52.09,52.26,52.09,52.25,13897.0,41.1851,41.3196,41.1851,41.3116,13897.0
2016-12-29 11:40:00,52.24,52.34,52.23,52.32,11902.0,41.3037,41.3828,41.2958,41.367,11902.0
2016-12-29 11:45:00,52.34,52.37,52.22,52.22,8519.0,41.3828,41.4065,41.2879,41.2879,8519.0
2016-12-29 11:50:00,52.21,52.24,52.2,52.23,9039.0,41.28,41.3037,41.2721,41.2958,9039.0
2016-12-29 11:55:00,52.24,52.29,52.24,52.26,4178.0,41.3037,41.3433,41.3037,41.3196,4178.0
2016-12-29 12:00:00,52.25,52.28,52.24,52.27,4867.0,41.3116,41.3354,41.3037,41.3275,4867.0
2016-12-29 12:05:00,52.27,52.27,52.2,52.2,7439.0,41.3275,41.3275,41.2721,41.2721,7439.0
2016-12-29 12:10:00,52.2,52.26,52.18,52.25,6032.0,41.2721,41.3196,41.2563,41.3116,6032.0
2016-12-29 12:15:00,52.24,52.24,52.21,52.22,7405.0,41.3037,41.3037,41.28,41.2879,7405.0
2016-12-29 12:20:00,52.22,52.27,52.22,52.24,5193.0,41.2879,41.3275,41.2879,41.3037,5193.0
2016-12-29 12:25:00,52.24,52.3,52.24,52.29,4635.0,41.3037,41.3512,41.3037,41.3433,4635.0
2016-12-29 12:30:00,52.28,52.3,52.2,52.2,5976.0,41.3354,41.3512,41.2721,41.2721,5976.0
2016-12-29 12:35:00,52.2,52.23,52.19,52.23,3942.0,41.2721,41.2958,41.2642,41.2958,3942.0
2016-12-29 12:40:00,52.22,52.22,52.19,52.2,3735.0,41.2879,41.2879,41.2642,41.2721,3735.0
2016-12-29 12:45:00,52.21,52.22,52.19,52.19,3874.0,41.28,41.2879,41.2642,41.2642,3874.0
2016-12-29 12:50:00,52.17,52.18,52.14,52.16,4249.0,41.2484,41.2563,41.2247,41.2405,4249.0
2016-12-29 12:55:00,52.17,52.18,52.15,52.18,8651.0,41.2484,41.2563,41.2326,41.2563,8651.0
2016-12-29 13:00:00,52.17,52.17,52.11,52.11,7055.0,41.2484,41.2484,41.201,41.201,7055.0
2016-12-29 13:05:00,52.13,52.14,52.11,52.13,5935.0,41.2168,41.2247,41.201,41.2168,5935.0
2016-12-29 13:10:00,52.13,52.17,52.11,52.12,17992.0,41.2168,41.2484,41.201,41.2089,17992.0
2016-12-29 13:15:00,52.12,52.16,52.09,52.14,10440.0,41.2089,41.2405,41.1851,41.2247,10440.0
2016-12-29 13:20:00,52.14,52.18,52.12,52.16,10712.0,41.2247,41.2563,41.2089,41.2405,10712.0
2016-12-29 13:25:00,52.15,52.15,52.07,52.13,5671.0,41.2326,41.2326,41.1693,41.2168,5671.0
2016-12-29 13:30:00,52.12,52.13,52.11,52.12,4511.0,41.2089,41.2168,41.201,41.2089,4511.0
2016-12-29 13:35:00,52.13,52.16,52.13,52.13,3167.0,41.2168,41.2405,41.2168,41.2168,3167.0
2016-12-29 13:40:00,52.13,52.14,52.11,52.13,6193.0,41.2168,41.2247,41.201,41.2168,6193.0
2016-12-29 13:45:00,52.14,52.14,52.12,52.13,4319.0,41.2247,41.2247,41.2089,41.2168,4319.0
2016-12-29 13:50:00,52.12,52.25,52.12,52.19,10669.0,41.2089,41.3116,41.2089,41.2642,10669.0
2016-12-29 13:55:00,52.2,52.26,52.2,52.26,4119.0,41.2721,41.3196,41.2721,41.3196,4119.0
2016-12-29 14:00:00,52.24,52.29,52.24,52.28,7347.0,41.3037,41.3433,41.3037,41.3354,7347.0
2016-12-29 14:05:00,52.26,52.27,52.24,52.27,8749.0,41.3196,41.3275,41.3037,41.3275,8749.0
2016-12-29 14:10:00,52.27,52.28,52.25,52.26,1931.0,41.3275,41.3354,41.3116,41.3196,1931.0
2016-12-29 14:15:00,52.26,52.28,52.24,52.28,4715.0,41.3196,41.3354,41.3037,41.3354,4715.0
2016-12-29 14:20:00,52.28,52.3,52.26,52.28,4867.0,41.3354,41.3512,41.3196,41.3354,4867.0
2016-12-29 14:25:00,52.27,52.3,52.22,52.23,4821.0,41.3275,41.3512,41.2879,41.2958,4821.0
2016-12-29 14:30:00,52.23,52.26,52.22,52.23,11645.0,41.2958,41.3196,41.2879,41.2958,11645.0
2016-12-29 14:35:00,52.24,52.32,52.23,52.32,6236.0,41.3037,41.367,41.2958,41.367,6236.0
2016-12-29 14:40:00,52.33,52.33,52.28,52.28,2866.0,41.3749,41.3749,41.3354,41.3354,2866.0
2016-12-29 14:45:00,52.29,52.32,52.28,52.3,7156.0,41.3433,41.367,41.3354,41.3512,7156.0
2016-12-29 14:50:00,52.3,52.3,52.25,52.26,3386.0,41.3512,41.3512,41.3116,41.3196,3386.0
2016-12-29 14:55:00,52.26,52.3,52.25,52.27,8937.0,41.3196,41.3512,41.3116,41.3275,8937.0
2016-12-29 15:00:00,52.27,52.29,52.27,52.27,5865.0,41.3275,41.3433,41.3275,41.3275,5865.0
2016-12-29 15:05:00,52.27,52.27,52.23,52.25,8118.0,41.3275,41.3275,41.2958,41.3116,8118.0
2016-12-29 15:10:00,52.25,52.29,52.25,52.27,8430.0,41.3116,41.3433,41.3116,41.3275,8430.0
2016-12-29 15:15:00,52.28,52.28,52.24,52.26,14341.0,41.3354,41.3354,41.3037,41.3196,14341.0
2016-12-29 15:20:00,52.27,52.28,52.23,52.23,7689.0,41.3275,41.3354,41.2958,41.2958,7689.0
2016-12-29 15:25:00,52.23,52.24,52.15,52.15,13633.0,41.2958,41.3037,41.2326,41.2326,13633.0
2016-12-29 15:30:00,52.15,52.17,52.13,52.16,25703.0,41.2326,41.2484,41.2168,41.2405,25703.0
2016-12-29 15:35:00,52.15,52.17,52.12,52.16,23789.0,41.2326,41.2484,41.2089,41.2405,23789.0
2016-12-29 15:40:00,52.16,52.24,52.15,52.21,17370.0,41.2405,41.3037,41.2326,41.28,17370.0
2016-12-29 15:45:00,52.22,52.28,52.22,52.24,33406.0,41.2879,41.3354,41.2879,41.3037,33406.0
2016-12-29 15:50:00,52.24,52.26,52.2,52.21,38042.0,41.3037,41.3196,41.2721,41.28,38042.0
2016-12-29 15:55:00,52.21,52.27,52.2,52.27,117220.0,41.28,41.3275,41.2721,41.3275,117220.0
2016-12-30 09:30:00,52.3,52.41,51.51,52.06,29307.0,41.3512,41.4382,40.7266,41.1614,29307.0
2016-12-30 09:35:00,52.05,52.42,52.03,52.4,15692.0,41.1535,41.4461,41.1377,41.4302,15692.0
2016-12-30 09:40:00,52.37,52.58,52.36,52.44,21087.0,41.4065,41.5726,41.3986,41.4619,21087.0
2016-12-30 09:45:00,52.49,52.56,52.46,52.49,3387.0,41.5014,41.5568,41.4777,41.5014,3387.0
2016-12-30 09:50:00,52.49,52.56,52.39,52.52,8885.0,41.5014,41.5568,41.4223,41.5251,8885.0
2016-12-30 09:55:00,52.56,52.61,52.49,52.53,17205.0,41.5568,41.5963,41.5014,41.533,17205.0
2016-12-30 10:00:00,52.51,52.55,52.33,52.34,29734.0,41.5172,41.5488,41.3749,41.3828,29734.0
2016-12-30 10:05:00,52.33,52.45,52.33,52.45,30618.0,41.3749,41.4698,41.3749,41.4698,30618.0
2016-12-30 10:10:00,52.48,52.58,52.42,52.46,82242.0,41.4935,41.5726,41.4461,41.4777,82242.0
2016-12-30 10:15:00,52.48,52.48,52.28,52.28,11765.0,41.4935,41.4935,41.3354,41.3354,11765.0
2016-12-30 10:20:00,52.29,52.36,52.26,52.26,14699.0,41.3433,41.3986,41.3196,41.3196,14699.0
2016-12-30 10:25:00,52.26,52.34,52.18,52.34,16922.0,41.3196,41.3828,41.2563,41.3828,16922.0
2016-12-30 10:30:00,52.39,52.48,52.36,52.46,12363.0,41.4223,41.4935,41.3986,41.4777,12363.0
2016-12-30 10:35:00,52.46,52.53,52.4,52.51,8402.0,41.4777,41.533,41.4302,41.5172,8402.0
2016-12-30 10:40:00,52.53,52.59,52.5,52.51,9405.0,41.533,41.5805,41.5093,41.5172,9405.0
2016-12-30 10:45:00,52.5,52.63,52.5,52.58,9302.0,41.5093,41.6121,41.5093,41.5726,9302.0
2016-12-30 10:50:00,52.58,52.62,52.55,52.56,8161.0,41.5726,41.6042,41.5488,41.5568,8161.0
2016-12-30 10:55:00,52.56,52.62,52.54,52.58,16997.0,41.5568,41.6042,41.5409,41.5726,16997.0
2016-12-30 11:00:00,52.55,52.58,52.5,52.55,8286.0,41.5488,41.5726,41.5093,41.5488,8286.0
2016-12-30 11:05:00,52.55,52.6,52.55,52.55,9547.0,41.5488,41.5884,41.5488,41.5488,9547.0
2016-12-30 11:10:00,52.55,52.62,52.53,52.62,12175.0,41.5488,41.6042,41.533,41.6042,12175.0
2016-12-30 11:15:00,52.66,52.73,52.63,52.68,7913.0,41.6358,41.6912,41.6121,41.6516,7913.0
2016-12-30 11:20:00,52.68,52.68,52.6,52.64,7894.0,41.6516,41.6516,41.5884,41.62,7894.0
2016-12-30 11:25:00,52.63,52.63,52.55,52.56,8028.0,41.6121,41.6121,41.5488,41.5568,8028.0
2016-12-30 11:30:00,52.53,52.62,52.52,52.62,5755.0,41.533,41.6042,41.5251,41.6042,5755.0
2016-12-30 11:35:00,52.63,52.63,52.54,52.58,6750.0,41.6121,41.6121,41.5409,41.5726,6750.0
2016-12-30 11:40:00,52.57,52.6,52.55,52.6,6877.0,41.5647,41.5884,41.5488,41.5884,6877.0
2016-12-30 11:45:00,52.58,52.58,52.53,52.53,4255.0,41.5726,41.5726,41.533,41.533,4255.0
2016-12-30 11:50:00,52.53,52.6,52.52,52.57,11665.0,41.533,41.5884,41.5251,41.5647,11665.0
2016-12-30 11:55:00,52.58,52.6,52.57,52.58,6844.0,41.5726,41.5884,41.5647,41.5726,6844.0
2016-12-30 12:00:00,52.6,52.63,52.58,52.6,11376.0,41.5884,41.6121,41.5726,41.5884,11376.0
2016-12-30 12:05:00,52.61,52.64,52.59,52.63,10265.0,41.5963,41.62,41.5805,41.6121,10265.0
2016-12-30 12:10:00,52.64,52.68,52.64,52.68,7506.0,41.62,41.6516,41.62,41.6516,7506.0
2016-12-30 12:15:00,52.68,52.69,52.67,52.69,3888.0,41.6516,41.6595,41.6437,41.6595,3888.0
2016-12-30 12:20:00,52.69,52.74,52.68,52.73,7625.0,41.6595,41.6991,41.6516,41.6912,7625.0
2016-12-30 12:25:00,52.73,52.77,52.73,52.74,4930.0,41.6912,41.7228,41.6912,41.6991,4930.0
2016-12-30 12:30:00,52.74,52.81,52.74,52.81,5800.0,41.6991,41.7544,41.6991,41.7544,5800.0
2016-12-30 12:35:00,52.81,52.81,52.69,52.72,11501.0,41.7544,41.7544,41.6595,41.6833,11501.0
2016-12-30 12:40:00,52.71,52.78,52.7,52.78,6986.0,41.6753,41.7307,41.6674,41.7307,6986.0
2016-12-30 12:45:00,52.77,52.77,52.74,52.74,6146.0,41.7228,41.7228,41.6991,41.6991,6146.0
2016-12-30 12:50:00,52.74,52.77,52.71,52.77,5352.0,41.6991,41.7228,41.6753,41.7228,5352.0
2016-12-30 12:55:00,52.76,52.84,52.76,52.79,9004.0,41.7149,41.7781,41.7149,41.7386,9004.0
2016-12-30 13:00:00,52.8,52.83,52.77,52.77,8437.0,41.7465,41.7702,41.7228,41.7228,8437.0
2016-12-30 13:05:00,52.77,52.79,52.77,52.79,1300.0,41.7228,41.7386,41.7228,41.7386,1300.0
2016-12-30 13:10:00,52.79,52.8,52.76,52.8,7174.0,41.7386,41.7465,41.7149,41.7465,7174.0
2016-12-30 13:15:00,52.81,52.81,52.79,52.8,1973.0,41.7544,41.7544,41.7386,41.7465,1973.0
2016-12-30 13:20:00,52.81,52.88,52.81,52.87,7337.0,41.7544,41.8098,41.7544,41.8019,7337.0
2016-12-30 13:25:00,52.86,52.89,52.86,52.86,4662.0,41.7939,41.8177,41.7939,41.7939,4662.0
2016-12-30 13:30:00,52.86,52.89,52.86,52.89,3201.0,41.7939,41.8177,41.7939,41.8177,3201.0
2016-12-30 13:35:00,52.9,52.95,52.89,52.93,15638.0,41.8256,41.8651,41.8177,41.8493,15638.0
2016-12-30 13:40:00,52.93,53.01,52.93,52.99,8135.0,41.8493,41.9125,41.8493,41.8967,8135.0
2016-12-30 13:45:00,52.98,53.02,52.96,53.01,8609.0,41.8888,41.9205,41.873,41.9125,8609.0
2016-12-30 13:50:00,53.0,53.03,52.98,53.02,4910.0,41.9046,41.9284,41.8888,41.9205,4910.0
2016-12-30 13:55:00,53.02,53.02,52.97,53.0,11866.0,41.9205,41.9205,41.8809,41.9046,11866.0
2016-12-30 14:00:00,52.98,53.01,52.96,52.97,5048.0,41.8888,41.9125,41.873,41.8809,5048.0
2016-12-30 14:05:00,52.98,53.0,52.93,52.93,9403.0,41.8888,41.9046,41.8493,41.8493,9403.0
2016-12-30 14:10:00,52.94,52.95,52.9,52.91,11118.0,41.8572,41.8651,41.8256,41.8335,11118.0
2016-12-30 14:15:00,52.9,52.91,52.86,52.86,8812.0,41.8256,41.8335,41.7939,41.7939,8812.0
2016-12-30 14:20:00,52.86,52.89,52.83,52.89,7852.0,41.7939,41.8177,41.7702,41.8177,7852.0
2016-12-30 14:25:00,52.87,52.88,52.82,52.83,10617.0,41.8019,41.8098,41.7623,41.7702,10617.0
2016-12-30 14:30:00,52.82,52.84,52.79,52.83,4475.0,41.7623,41.7781,41.7386,41.7702,4475.0
2016-12-30 14:35:00,52.82,52.82,52.78,52.79,7593.0,41.7623,41.7623,41.7307,41.7386,7593.0
2016-12-30 14:40:00,52.8,52.8,52.7,52.71,13145.0,41.7465,41.7465,41.6674,41.6753,13145.0
2016-12-30 14:45:00,52.71,52.71,52.62,52.63,14337.0,41.6753,41.6753,41.6042,41.6121,14337.0
2016-12-30 14:50:00,52.63,52.63,52.59,52.61,14679.0,41.6121,41.6121,41.5805,41.5963,14679.0
2016-12-30 14:55:00,52.61,52.69,52.55,52.68,14973.0,41.5963,41.6595,41.5488,41.6516,14973.0
2016-12-30 15:00:00,52.68,52.68,52.61,52.64,7426.0,41.6516,41.6516,41.5963,41.62,7426.0
2016-12-30 15:05:00,52.65,52.68,52.65,52.65,11118.0,41.6279,41.6516,41.6279,41.6279,11118.0
2016-12-30 15:10:00,52.66,52.67,52.64,52.66,21552.0,41.6358,41.6437,41.62,41.6358,21552.0
2016-12-30 15:15:00,52.66,52.7,52.65,52.67,17428.0,41.6358,41.6674,41.6279,41.6437,17428.0
2016-12-30 15:20:00,52.67,52.69,52.64,52.66,27429.0,41.6437,41.6595,41.62,41.6358,27429.0
2016-12-30 15:25:00,52.66,52.7,52.66,52.67,19942.0,41.6358,41.6674,41.6358,41.6437,19942.0
2016-12-30 15:30:00,52.67,52.71,52.66,52.68,23635.0,41.6437,41.6753,41.6358,41.6516,23635.0
2016-12-30 15:35:00,52.68,52.69,52.62,52.65,16445.0,41.6516,41.6595,41.6042,41.6279,16445.0
2016-12-30 15:40:00,52.65,52.67,52.63,52.64,31339.0,41.6279,41.6437,41.6121,41.62,31339.0
2016-12-30 15:45:00,52.63,52.73,52.63,52.73,59241.0,41.6121,41.6912,41.6121,41.6912,59241.0
2016-12-30 15:50:00,52.73,52.74,52.69,52.71,65314.0,41.6912,41.6991,41.6595,41.6753,65314.0
2016-12-30 15:55:00,52.7,52.84,52.69,52.8,236542.0,41.6674,41.7781,41.6595,41.7465,236542.0
2017-01-03 09:30:00,53.27,53.4,53.18,53.4,28276.0,42.1181,42.2209,42.047,42.2209,28276.0
2017-01-03 09:35:00,53.47,53.49,52.86,52.96,20925.0,42.2762,42.2921,41.7939,41.873,20925.0
2017-01-03 09:40:00,53.0,53.2,52.95,53.01,19020.0,41.9046,42.0628,41.8651,41.9125,19020.0
2017-01-03 09:45:00,52.98,53.04,52.89,52.99,12147.0,41.8888,41.9363,41.8177,41.8967,12147.0
2017-01-03 09:50:00,52.96,53.02,52.86,52.95,11755.0,41.873,41.9205,41.7939,41.8651,11755.0
2017-01-03 09:55:00,52.97,53.03,52.85,52.85,13707.0,41.8809,41.9284,41.786,41.786,13707.0
2017-01-03 10:00:00,52.88,52.91,52.65,52.65,32374.0,41.8098,41.8335,41.6279,41.6279,32374.0
2017-01-03 10:05:00,52.69,52.93,52.69,52.88,10342.0,41.6595,41.8493,41.6595,41.8098,10342.0
2017-01-03 10:10:00,52.88,52.94,52.72,52.72,12555.0,41.8098,41.8572,41.6833,41.6833,12555.0
2017-01-03 10:15:00,52.79,52.94,52.75,52.87,7599.0,41.7386,41.8572,41.707,41.8019,7599.0
2017-01-03 10:20:00,52.87,52.96,52.83,52.84,5665.0,41.8019,41.873,41.7702,41.7781,5665.0
2017-01-03 10:25:00,52.86,52.97,52.86,52.93,9596.0,41.7939,41.8809,41.7939,41.8493,9596.0
2017-01-03 10:30:00,52.88,52.98,52.88,52.93,4503.0,41.8098,41.8888,41.8098,41.8493,4503.0
2017-01-03 10:35:00,52.93,52.97,52.85,52.88,10894.0,41.8493,41.8809,41.786,41.8098,10894.0
2017-01-03 10:40:00,52.88,52.88,52.75,52.75,7126.0,41.8098,41.8098,41.707,41.707,7126.0
2017-01-03 10:45:00,52.76,52.79,52.73,52.76,12192.0,41.7149,41.7386,41.6912,41.7149,12192.0
2017-01-03 10:50:00,52.77,52.86,52.74,52.78,13799.0,41.7228,41.7939,41.6991,41.7307,13799.0
2017-01-03 10:55:00,52.78,52.83,52.78,52.8,8833.0,41.7307,41.7702,41.7307,41.7465,8833.0
2017-01-03 11:00:00,52.79,52.8,52.69,52.71,17107.0,41.7386,41.7465,41.6595,41.6753,17107.0
2017-01-03 11:05:00,52.72,52.74,52.65,52.67,17365.0,41.6833,41.6991,41.6279,41.6437,17365.0
2017-01-03 11:10:00,52.66,52.73,52.62,52.68,18349.0,41.6358,41.6912,41.6042,41.6516,18349.0
2017-01-03 11:15:00,52.68,52.69,52.6,52.64,8751.0,41.6516,41.6595,41.5884,41.62,8751.0
2017-01-03 11:20:00,52.65,52.69,52.62,52.63,8464.0,41.6279,41.6595,41.6042,41.6121,8464.0
2017-01-03 11:25:00,52.64,52.65,52.59,52.61,15252.0,41.62,41.6279,41.5805,41.5963,15252.0
2017-01-03 11:30:00,52.62,52.63,52.55,52.58,15108.0,41.6042,41.6121,41.5488,41.5726,15108.0
2017-01-03 11:35:00,52.58,52.58,52.45,52.45,6092.0,41.5726,41.5726,41.4698,41.4698,6092.0
2017-01-03 11:40:00,52.47,52.62,52.46,52.56,16206.0,41.4856,41.6042,41.4777,41.5568,16206.0
2017-01-03 11:45:00,52.58,52.65,52.58,52.62,6686.0,41.5726,41.6279,41.5726,41.6042,6686.0
2017-01-03 11:50:00,52.61,52.64,52.56,52.56,11036.0,41.5963,41.62,41.5568,41.5568,11036.0
2017-01-03 11:55:00,52.56,52.59,52.49,52.57,30223.0,41.5568,41.5805,41.5014,41.5647,30223.0
2017-01-03 12:00:00,52.58,52.6,52.53,52.56,8284.0,41.5726,41.5884,41.533,41.5568,8284.0
2017-01-03 12:05:00,52.58,52.59,52.47,52.59,9964.0,41.5726,41.5805,41.4856,41.5805,9964.0
2017-01-03 12:10:00,52.59,52.66,52.56,52.6,10722.0,41.5805,41.6358,41.5568,41.5884,10722.0
2017-01-03 12:15:00,52.61,52.69,52.6,52.65,7202.0,41.5963,41.6595,41.5884,41.6279,7202.0
2017-01-03 12:20:00,52.64,52.66,52.56,52.61,18810.0,41.62,41.6358,41.5568,41.5963,18810.0
2017-01-03 12:25:00,52.62,52.64,52.59,52.6,4207.0,41.6042,41.62,41.5805,41.5884,4207.0
2017-01-03 12:30:00,52.6,52.6,52.54,52.58,33784.0,41.5884,41.5884,41.5409,41.5726,33784.0
2017-01-03 12:35:00,52.58,52.65,52.57,52.58,9235.0,41.5726,41.6279,41.5647,41.5726,9235.0
2017-01-03 12:40:00,52.57,52.58,52.48,52.58,46292.0,41.5647,41.5726,41.4935,41.5726,46292.0
2017-01-03 12:45:00,52.58,52.64,52.55,52.64,8642.0,41.5726,41.62,41.5488,41.62,8642.0
2017-01-03 12:50:00,52.64,52.64,52.57,52.57,6227.0,41.62,41.62,41.5647,41.5647,6227.0
2017-01-03 12:55:00,52.58,52.6,52.53,52.57,8528.0,41.5726,41.5884,41.533,41.5647,8528.0
2017-01-03 13:00:00,52.56,52.56,52.46,52.47,11547.0,41.5568,41.5568,41.4777,41.4856,11547.0
2017-01-03 13:05:00,52.47,52.5,52.45,52.45,11240.0,41.4856,41.5093,41.4698,41.4698,11240.0
2017-01-03 13:10:00,52.47,52.47,52.42,52.44,8974.0,41.4856,41.4856,41.4461,41.4619,8974.0
2017-01-03 13:15:00,52.45,52.49,52.44,52.46,5137.0,41.4698,41.5014,41.4619,41.4777,5137.0
2017-01-03 13:20:00,52.45,52.47,52.45,52.45,4977.0,41.4698,41.4856,41.4698,41.4698,4977.0
2017-01-03 13:25:00,52.46,52.53,52.45,52.51,7844.0,41.4777,41.533,41.4698,41.5172,7844.0
2017-01-03 13:30:00,52.5,52.5,52.43,52.44,9697.0,41.5093,41.5093,41.454,41.4619,9697.0
2017-01-03 13:35:00,52.45,52.47,52.4,52.43,5233.0,41.4698,41.4856,41.4302,41.454,5233.0
2017-01-03 13:40:00,52.43,52.44,52.35,52.38,10979.0,41.454,41.4619,41.3907,41.4144,10979.0
2017-01-03 13:45:00,52.39,52.39,52.29,52.32,22995.0,41.4223,41.4223,41.3433,41.367,22995.0
2017-01-03 13:50:00,52.33,52.41,52.33,52.38,18422.0,41.3749,41.4382,41.3749,41.4144,18422.0
2017-01-03 13:55:00,52.38,52.41,52.37,52.38,16494.0,41.4144,41.4382,41.4065,41.4144,16494.0
2017-01-03 14:00:00,52.38,52.38,52.35,52.35,5634.0,41.4144,41.4144,41.3907,41.3907,5634.0
2017-01-03 14:05:00,52.36,52.37,52.3,52.34,9979.0,41.3986,41.4065,41.3512,41.3828,9979.0
2017-01-03 14:10:00,52.34,52.38,52.34,52.35,6757.0,41.3828,41.4144,41.3828,41.3907,6757.0
2017-01-03 14:15:00,52.34,52.4,52.34,52.38,7075.0,41.3828,41.4302,41.3828,41.4144,7075.0
2017-01-03 14:20:00,52.36,52.45,52.36,52.45,8119.0,41.3986,41.4698,41.3986,41.4698,8119.0
2017-01-03 14:25:00,52.43,52.45,52.41,52.41,7690.0,41.454,41.4698,41.4382,41.4382,7690.0
2017-01-03 14:30:00,52.41,52.42,52.37,52.39,11333.0,41.4382,41.4461,41.4065,41.4223,11333.0
2017-01-03 14:35:00,52.39,52.45,52.39,52.4,9211.0,41.4223,41.4698,41.4223,41.4302,9211.0
2017-01-03 14:40:00,52.4,52.43,52.4,52.4,10671.0,41.4302,41.454,41.4302,41.4302,10671.0
2017-01-03 14:45:00,52.4,52.4,52.31,52.35,24275.0,41.4302,41.4302,41.3591,41.3907,24275.0
2017-01-03 14:50:00,52.35,52.36,52.31,52.32,15476.0,41.3907,41.3986,41.3591,41.367,15476.0
2017-01-03 14:55:00,52.33,52.41,52.32,52.41,16808.0,41.3749,41.4382,41.367,41.4382,16808.0
2017-01-03 15:00:00,52.4,52.49,52.39,52.47,10910.0,41.4302,41.5014,41.4223,41.4856,10910.0
2017-01-03 15:05:00,52.47,52.53,52.46,52.53,14937.0,41.4856,41.533,41.4777,41.533,14937.0
2017-01-03 15:10:00,52.5,52.51,52.46,52.5,11554.0,41.5093,41.5172,41.4777,41.5093,11554.0
2017-01-03 15:15:00,52.5,52.51,52.46,52.48,6678.0,41.5093,41.5172,41.4777,41.4935,6678.0
2017-01-03 15:20:00,52.47,52.47,52.4,52.45,14523.0,41.4856,41.4856,41.4302,41.4698,14523.0
2017-01-03 15:25:00,52.45,52.46,52.43,52.46,12488.0,41.4698,41.4777,41.454,41.4777,12488.0
2017-01-03 15:30:00,52.46,52.48,52.43,52.48,20815.0,41.4777,41.4935,41.454,41.4935,20815.0
2017-01-03 15:35:00,52.48,52.55,52.48,52.54,16987.0,41.4935,41.5488,41.4935,41.5409,16987.0
2017-01-03 15:40:00,52.54,52.56,52.52,52.53,15729.0,41.5409,41.5568,41.5251,41.533,15729.0
2017-01-03 15:45:00,52.54,52.69,52.54,52.67,33091.0,41.5409,41.6595,41.5409,41.6437,33091.0
2017-01-03 15:50:00,52.66,52.72,52.65,52.69,38612.0,41.6358,41.6833,41.6279,41.6595,38612.0
2017-01-03 15:55:00,52.7,52.81,52.69,52.8,153138.0,41.6674,41.7544,41.6595,41.7465,153138.0
2017-01-04 09:30:00,53.06,53.09,52.82,53.09,20041.0,41.9521,41.9758,41.7623,41.9758,20041.0
2017-01-04 09:35:00,53.14,53.21,53.0,53.08,7230.0,42.0153,42.0707,41.9046,41.9679,7230.0
2017-01-04 09:40:00,53.08,53.11,52.95,53.0,9602.0,41.9679,41.9916,41.8651,41.9046,9602.0
2017-01-04 09:45:00,53.01,53.01,52.86,53.0,9025.0,41.9125,41.9125,41.7939,41.9046,9025.0
2017-01-04 09:50:00,53.02,53.03,52.92,52.97,13838.0,41.9205,41.9284,41.8414,41.8809,13838.0
2017-01-04 09:55:00,52.96,53.21,52.95,53.2,14069.0,41.873,42.0707,41.8651,42.0628,14069.0
2017-01-04 10:00:00,53.15,53.17,53.07,53.15,9715.0,42.0232,42.039,41.96,42.0232,9715.0
2017-01-04 10:05:00,53.14,53.14,53.03,53.07,11135.0,42.0153,42.0153,41.9284,41.96,11135.0
2017-01-04 10:10:00,53.06,53.13,52.99,53.08,6845.0,41.9521,42.0074,41.8967,41.9679,6845.0
2017-01-04 10:15:00,53.09,53.2,53.03,53.2,5026.0,41.9758,42.0628,41.9284,42.0628,5026.0
2017-01-04 10:20:00,53.21,53.32,53.17,53.32,7401.0,42.0707,42.1576,42.039,42.1576,7401.0
2017-01-04 10:25:00,53.32,53.42,53.31,53.31,7828.0,42.1576,42.2367,42.1497,42.1497,7828.0
2017-01-04 10:30:00,53.29,53.32,53.26,53.32,5158.0,42.1339,42.1576,42.1102,42.1576,5158.0
2017-01-04 10:35:00,53.32,53.32,53.22,53.25,6063.0,42.1576,42.1576,42.0786,42.1023,6063.0
2017-01-04 10:40:00,53.25,53.27,53.22,53.26,8066.0,42.1023,42.1181,42.0786,42.1102,8066.0
2017-01-04 10:45:00,53.26,53.3,53.23,53.3,12379.0,42.1102,42.1418,42.0865,42.1418,12379.0
2017-01-04 10:50:00,53.3,53.3,53.26,53.28,10251.0,42.1418,42.1418,42.1102,42.126,10251.0
2017-01-04 10:55:00,53.28,53.3,53.27,53.28,5620.0,42.126,42.1418,42.1181,42.126,5620.0
2017-01-04 11:00:00,53.27,53.3,53.25,53.26,9108.0,42.1181,42.1418,42.1023,42.1102,9108.0
2017-01-04 11:05:00,53.27,53.33,53.26,53.31,6231.0,42.1181,42.1656,42.1102,42.1497,6231.0
2017-01-04 11:10:00,53.29,53.41,53.28,53.38,15556.0,42.1339,42.2288,42.126,42.2051,15556.0
2017-01-04 11:15:00,53.4,53.43,53.35,53.37,26735.0,42.2209,42.2446,42.1814,42.1972,26735.0
2017-01-04 11:20:00,53.38,53.39,53.27,53.27,10414.0,42.2051,42.213,42.1181,42.1181,10414.0
2017-01-04 11:25:00,53.28,53.39,53.28,53.38,10267.0,42.126,42.213,42.126,42.2051,10267.0
2017-01-04 11:30:00,53.36,53.37,53.3,53.36,10143.0,42.1893,42.1972,42.1418,42.1893,10143.0
2017-01-04 11:35:00,53.36,53.38,53.31,53.34,8951.0,42.1893,42.2051,42.1497,42.1735,8951.0
2017-01-04 11:40:00,53.34,53.35,53.28,53.35,10187.0,42.1735,42.1814,42.126,42.1814,10187.0
2017-01-04 11:45:00,53.33,53.37,53.29,53.32,8257.0,42.1656,42.1972,42.1339,42.1576,8257.0
2017-01-04 11:50:00,53.31,53.35,53.31,53.32,6881.0,42.1497,42.1814,42.1497,42.1576,6881.0
2017-01-04 11:55:00,53.33,53.46,53.31,53.46,13850.0,42.1656,42.2683,42.1497,42.2683,13850.0
2017-01-04 12:00:00,53.47,53.51,53.43,53.51,10828.0,42.2762,42.3079,42.2446,42.3079,10828.0
2017-01-04 12:05:00,53.52,53.58,53.51,53.55,19006.0,42.3158,42.3632,42.3079,42.3395,19006.0
2017-01-04 12:10:00,53.53,53.59,53.52,53.55,36104.0,42.3237,42.3711,42.3158,42.3395,36104.0
2017-01-04 12:15:00,53.54,53.54,53.46,53.48,7672.0,42.3316,42.3316,42.2683,42.2842,7672.0
2017-01-04 12:20:00,53.48,53.5,53.42,53.47,9021.0,42.2842,42.3,42.2367,42.2762,9021.0
2017-01-04 12:25:00,53.45,53.57,53.44,53.55,11134.0,42.2604,42.3553,42.2525,42.3395,11134.0
2017-01-04 12:30:00,53.54,53.55,53.47,53.49,10696.0,42.3316,42.3395,42.2762,42.2921,10696.0
2017-01-04 12:35:00,53.48,53.49,53.46,53.47,4668.0,42.2842,42.2921,42.2683,42.2762,4668.0
2017-01-04 12:40:00,53.46,53.55,53.46,53.55,6567.0,42.2683,42.3395,42.2683,42.3395,6567.0
2017-01-04 12:45:00,53.54,53.55,53.5,53.51,5368.0,42.3316,42.3395,42.3,42.3079,5368.0
2017-01-04 12:50:00,53.5,53.5,53.44,53.44,5157.0,42.3,42.3,42.2525,42.2525,5157.0
2017-01-04 12:55:00,53.44,53.47,53.41,53.41,5501.0,42.2525,42.2762,42.2288,42.2288,5501.0
2017-01-04 13:00:00,53.42,53.46,53.41,53.44,6028.0,42.2367,42.2683,42.2288,42.2525,6028.0
2017-01-04 13:05:00,53.42,53.5,53.42,53.45,4902.0,42.2367,42.3,42.2367,42.2604,4902.0
2017-01-04 13:10:00,53.45,53.52,53.44,53.48,4300.0,42.2604,42.3158,42.2525,42.2842,4300.0
2017-01-04 13:15:00,53.48,53.49,53.45,53.48,5657.0,42.2842,42.2921,42.2604,42.2842,5657.0
2017-01-04 13:20:00,53.48,53.5,53.46,53.49,4961.0,42.2842,42.3,42.2683,42.2921,4961.0
2017-01-04 13:25:00,53.5,53.5,53.48,53.5,2769.0,42.3,42.3,42.2842,42.3,2769.0
2017-01-04 13:30:00,53.49,53.51,53.49,53.51,3721.0,42.2921,42.3079,42.2921,42.3079,3721.0
2017-01-04 13:35:00,53.51,53.55,53.5,53.53,3517.0,42.3079,42.3395,42.3,42.3237,3517.0
2017-01-04 13:40:00,53.53,53.56,53.52,53.53,7810.0,42.3237,42.3474,42.3158,42.3237,7810.0
2017-01-04 13:45:00,53.52,53.53,53.51,53.51,6787.0,42.3158,42.3237,42.3079,42.3079,6787.0
2017-01-04 13:50:00,53.51,53.54,53.49,53.52,9231.0,42.3079,42.3316,42.2921,42.3158,9231.0
2017-01-04 13:55:00,53.51,53.53,53.43,53.43,10603.0,42.3079,42.3237,42.2446,42.2446,10603.0
2017-01-04 14:00:00,53.44,53.54,53.44,53.53,12139.0,42.2525,42.3316,42.2525,42.3237,12139.0
2017-01-04 14:05:00,53.52,53.55,53.48,53.53,6356.0,42.3158,42.3395,42.2842,42.3237,6356.0
2017-01-04 14:10:00,53.53,53.55,53.52,53.53,13252.0,42.3237,42.3395,42.3158,42.3237,13252.0
2017-01-04 14:15:00,53.55,53.59,53.55,53.59,6489.0,42.3395,42.3711,42.3395,42.3711,6489.0
2017-01-04 14:20:00,53.6,53.6,53.54,53.54,6563.0,42.379,42.379,42.3316,42.3316,6563.0
2017-01-04 14:25:00,53.55,53.58,53.54,53.54,3806.0,42.3395,42.3632,42.3316,42.3316,3806.0
2017-01-04 14:30:00,53.55,53.61,53.55,53.6,14144.0,42.3395,42.3869,42.3395,42.379,14144.0
2017-01-04 14:35:00,53.59,53.61,53.56,53.57,11411.0,42.3711,42.3869,42.3474,42.3553,11411.0
2017-01-04 14:40:00,53.58,53.59,53.52,53.58,9507.0,42.3632,42.3711,42.3158,42.3632,9507.0
2017-01-04 14:45:00,53.58,53.58,53.52,53.56,9351.0,42.3632,42.3632,42.3158,42.3474,9351.0
2017-01-04 14:50:00,53.56,53.58,53.53,53.58,7290.0,42.3474,42.3632,42.3237,42.3632,7290.0
2017-01-04 14:55:00,53.57,53.61,53.55,53.6,8355.0,42.3553,42.3869,42.3395,42.379,8355.0
2017-01-04 15:00:00,53.6,53.65,53.59,53.62,8971.0,42.379,42.4186,42.3711,42.3948,8971.0
2017-01-04 15:05:00,53.63,53.66,53.61,53.66,9581.0,42.4028,42.4265,42.3869,42.4265,9581.0
2017-01-04 15:10:00,53.65,53.65,53.61,53.63,8822.0,42.4186,42.4186,42.3869,42.4028,8822.0
2017-01-04 15:15:00,53.63,53.65,53.57,53.64,12368.0,42.4028,42.4186,42.3553,42.4107,12368.0
2017-01-04 15:20:00,53.64,53.68,53.63,53.68,7969.0,42.4107,42.4423,42.4028,42.4423,7969.0
2017-01-04 15:25:00,53.68,53.72,53.68,53.72,6652.0,42.4423,42.4739,42.4423,42.4739,6652.0
2017-01-04 15:30:00,53.72,53.73,53.68,53.72,12881.0,42.4739,42.4818,42.4423,42.4739,12881.0
2017-01-04 15:35:00,53.73,53.76,53.7,53.7,17598.0,42.4818,42.5055,42.4581,42.4581,17598.0
2017-01-04 15:40:00,53.7,53.74,53.69,53.73,18621.0,42.4581,42.4897,42.4502,42.4818,18621.0
2017-01-04 15:45:00,53.73,53.76,53.7,53.72,23763.0,42.4818,42.5055,42.4581,42.4739,23763.0
2017-01-04 15:50:00,53.71,53.78,53.69,53.78,38275.0,42.466,42.5213,42.4502,42.5213,38275.0
2017-01-04 15:55:00,53.78,53.86,53.7,53.71,104966.0,42.5213,42.5846,42.4581,42.466,104966.0
2017-01-05 09:30:00,53.47,53.57,53.29,53.47,33275.0,42.2762,42.3553,42.1339,42.2762,33275.0
2017-01-05 09:35:00,53.45,53.5,53.35,53.39,16344.0,42.2604,42.3,42.1814,42.213,16344.0
2017-01-05 09:40:00,53.42,53.46,53.15,53.28,14535.0,42.2367,42.2683,42.0232,42.126,14535.0
2017-01-05 09:45:00,53.34,53.38,53.25,53.25,8580.0,42.1735,42.2051,42.1023,42.1023,8580.0
2017-01-05 09:50:00,53.27,53.41,53.26,53.41,12660.0,42.1181,42.2288,42.1102,42.2288,12660.0
2017-01-05 09:55:00,53.38,53.48,53.36,53.48,9487.0,42.2051,42.2842,42.1893,42.2842,9487.0
2017-01-05 10:00:00,53.48,53.5,53.41,53.45,13839.0,42.2842,42.3,42.2288,42.2604,13839.0
2017-01-05 10:05:00,53.44,53.49,53.41,53.47,12899.0,42.2525,42.2921,42.2288,42.2762,12899.0
2017-01-05 10:10:00,53.51,53.59,53.5,53.5,12828.0,42.3079,42.3711,42.3,42.3,12828.0
2017-01-05 10:15:00,53.48,53.48,53.4,53.44,14715.0,42.2842,42.2842,42.2209,42.2525,14715.0
2017-01-05 10:20:00,53.46,53.57,53.46,53.53,7500.0,42.2683,42.3553,42.2683,42.3237,7500.0
2017-01-05 10:25:00,53.54,53.55,53.44,53.53,10948.0,42.3316,42.3395,42.2525,42.3237,10948.0
2017-01-05 10:30:00,53.54,53.69,53.53,53.64,33937.0,42.3316,42.4502,42.3237,42.4107,33937.0
2017-01-05 10:35:00,53.65,53.73,53.61,53.64,15105.0,42.4186,42.4818,42.3869,42.4107,15105.0
2017-01-05 10:40:00,53.63,53.67,53.57,53.66,10003.0,42.4028,42.4344,42.3553,42.4265,10003.0
2017-01-05 10:45:00,53.68,53.71,53.65,53.69,7402.0,42.4423,42.466,42.4186,42.4502,7402.0
2017-01-05 10:50:00,53.7,53.74,53.69,53.72,21160.0,42.4581,42.4897,42.4502,42.4739,21160.0
2017-01-05 10:55:00,53.72,53.73,53.64,53.7,22090.0,42.4739,42.4818,42.4107,42.4581,22090.0
2017-01-05 11:00:00,53.7,53.81,53.7,53.72,11872.0,42.4581,42.5451,42.4581,42.4739,11872.0
2017-01-05 11:05:00,53.71,53.71,53.55,53.55,10169.0,42.466,42.466,42.3395,42.3395,10169.0
2017-01-05 11:10:00,53.55,53.55,53.45,53.47,9042.0,42.3395,42.3395,42.2604,42.2762,9042.0
2017-01-05 11:15:00,53.49,53.56,53.45,53.55,7367.0,42.2921,42.3474,42.2604,42.3395,7367.0
2017-01-05 11:20:00,53.53,53.57,53.5,53.54,8263.0,42.3237,42.3553,42.3,42.3316,8263.0
2017-01-05 11:25:00,53.54,53.61,53.49,53.6,6956.0,42.3316,42.3869,42.2921,42.379,6956.0
2017-01-05 11:30:00,53.6,53.7,53.58,53.59,13289.0,42.379,42.4581,42.3632,42.3711,13289.0
2017-01-05 11:35:00,53.58,53.64,53.56,53.63,10991.0,42.3632,42.4107,42.3474,42.4028,10991.0
2017-01-05 11:40:00,53.63,53.64,53.53,53.6,10277.0,42.4028,42.4107,42.3237,42.379,10277.0
2017-01-05 11:45:00,53.6,53.6,53.54,53.59,8390.0,42.379,42.379,42.3316,42.3711,8390.0
2017-01-05 11:50:00,53.59,53.67,53.58,53.65,10200.0,42.3711,42.4344,42.3632,42.4186,10200.0
2017-01-05 11:55:00,53.65,53.69,53.63,53.68,9200.0,42.4186,42.4502,42.4028,42.4423,9200.0
2017-01-05 12:00:00,53.67,53.7,53.63,53.66,8679.0,42.4344,42.4581,42.4028,42.4265,8679.0
2017-01-05 12:05:00,53.69,53.7,53.63,53.66,7269.0,42.4502,42.4581,42.4028,42.4265,7269.0
2017-01-05 12:10:00,53.67,53.73,53.67,53.72,5337.0,42.4344,42.4818,42.4344,42.4739,5337.0
2017-01-05 12:15:00,53.72,53.72,53.67,53.7,11577.0,42.4739,42.4739,42.4344,42.4581,11577.0
2017-01-05 12:20:00,53.7,53.72,53.66,53.7,6188.0,42.4581,42.4739,42.4265,42.4581,6188.0
2017-01-05 12:25:00,53.7,53.73,53.66,53.72,11375.0,42.4581,42.4818,42.4265,42.4739,11375.0
2017-01-05 12:30:00,53.72,53.74,53.69,53.7,6987.0,42.4739,42.4897,42.4502,42.4581,6987.0
2017-01-05 12:35:00,53.7,53.7,53.6,53.62,13914.0,42.4581,42.4581,42.379,42.3948,13914.0
2017-01-05 12:40:00,53.62,53.62,53.56,53.6,9254.0,42.3948,42.3948,42.3474,42.379,9254.0
2017-01-05 12:45:00,53.6,53.61,53.55,53.6,12909.0,42.379,42.3869,42.3395,42.379,12909.0
2017-01-05 12:50:00,53.6,53.6,53.56,53.6,15482.0,42.379,42.379,42.3474,42.379,15482.0
2017-01-05 12:55:00,53.6,53.61,53.55,53.59,14042.0,42.379,42.3869,42.3395,42.3711,14042.0
2017-01-05 13:00:00,53.59,53.6,53.57,53.59,10227.0,42.3711,42.379,42.3553,42.3711,10227.0
2017-01-05 13:05:00,53.59,53.61,53.57,53.58,18601.0,42.3711,42.3869,42.3553,42.3632,18601.0
2017-01-05 13:10:00,53.58,53.6,53.58,53.58,21061.0,42.3632,42.379,42.3632,42.3632,21061.0
2017-01-05 13:15:00,53.59,53.6,53.58,53.6,5605.0,42.3711,42.379,42.3632,42.379,5605.0
2017-01-05 13:20:00,53.6,53.62,53.59,53.62,19665.0,42.379,42.3948,42.3711,42.3948,19665.0
2017-01-05 13:25:00,53.62,53.62,53.56,53.61,13514.0,42.3948,42.3948,42.3474,42.3869,13514.0
2017-01-05 13:30:00,53.6,53.64,53.59,53.64,11253.0,42.379,42.4107,42.3711,42.4107,11253.0
2017-01-05 13:35:00,53.65,53.7,53.65,53.68,8685.0,42.4186,42.4581,42.4186,42.4423,8685.0
2017-01-05 13:40:00,53.69,53.77,53.69,53.73,11443.0,42.4502,42.5134,42.4502,42.4818,11443.0
2017-01-05 13:45:00,53.74,53.77,53.73,53.76,9626.0,42.4897,42.5134,42.4818,42.5055,9626.0
2017-01-05 13:50:00,53.76,53.79,53.75,53.77,25588.0,42.5055,42.5293,42.4976,42.5134,25588.0
2017-01-05 13:55:00,53.77,53.8,53.75,53.77,14910.0,42.5134,42.5372,42.4976,42.5134,14910.0
2017-01-05 14:00:00,53.77,53.77,53.73,53.75,16053.0,42.5134,42.5134,42.4818,42.4976,16053.0
2017-01-05 14:05:00,53.76,53.77,53.73,53.76,13427.0,42.5055,42.5134,42.4818,42.5055,13427.0
2017-01-05 14:10:00,53.76,53.8,53.75,53.77,16519.0,42.5055,42.5372,42.4976,42.5134,16519.0
2017-01-05 14:15:00,53.77,53.8,53.75,53.75,26341.0,42.5134,42.5372,42.4976,42.4976,26341.0
2017-01-05 14:20:00,53.75,53.78,53.73,53.73,11842.0,42.4976,42.5213,42.4818,42.4818,11842.0
2017-01-05 14:25:00,53.74,53.76,53.69,53.7,11810.0,42.4897,42.5055,42.4502,42.4581,11810.0
2017-01-05 14:30:00,53.69,53.71,53.67,53.67,19481.0,42.4502,42.466,42.4344,42.4344,19481.0
2017-01-05 14:35:00,53.67,53.7,53.66,53.68,13570.0,42.4344,42.4581,42.4265,42.4423,13570.0
2017-01-05 14:40:00,53.69,53.73,53.69,53.71,12972.0,42.4502,42.4818,42.4502,42.466,12972.0
2017-01-05 14:45:00,53.7,53.7,53.63,53.65,13812.0,42.4581,42.4581,42.4028,42.4186,13812.0
2017-01-05 14:50:00,53.65,53.69,53.64,53.69,14872.0,42.4186,42.4502,42.4107,42.4502,14872.0
2017-01-05 14:55:00,53.68,53.71,53.67,53.69,11826.0,42.4423,42.466,42.4344,42.4502,11826.0
2017-01-05 15:00:00,53.69,53.75,53.68,53.75,16316.0,42.4502,42.4976,42.4423,42.4976,16316.0
2017-01-05 15:05:00,53.74,53.74,53.68,53.71,16269.0,42.4897,42.4897,42.4423,42.466,16269.0
2017-01-05 15:10:00,53.72,53.72,53.65,53.69,23511.0,42.4739,42.4739,42.4186,42.4502,23511.0
2017-01-05 15:15:00,53.7,53.73,53.67,53.68,20170.0,42.4581,42.4818,42.4344,42.4423,20170.0
2017-01-05 15:20:00,53.68,53.71,53.65,53.7,24882.0,42.4423,42.466,42.4186,42.4581,24882.0
2017-01-05 15:25:00,53.69,53.72,53.68,53.72,17222.0,42.4502,42.4739,42.4423,42.4739,17222.0
2017-01-05 15:30:00,53.71,53.72,53.66,53.68,24544.0,42.466,42.4739,42.4265,42.4423,24544.0
2017-01-05 15:35:00,53.67,53.69,53.61,53.61,41829.0,42.4344,42.4502,42.3869,42.3869,41829.0
2017-01-05 15:40:00,53.61,53.63,53.58,53.61,31309.0,42.3869,42.4028,42.3632,42.3869,31309.0
2017-01-05 15:45:00,53.61,53.71,53.59,53.7,40957.0,42.3869,42.466,42.3711,42.4581,40957.0
2017-01-05 15:50:00,53.69,53.71,53.67,53.7,49150.0,42.4502,42.466,42.4344,42.4581,49150.0
2017-01-05 15:55:00,53.7,53.8,53.69,53.76,159423.0,42.4581,42.5372,42.4502,42.5055,159423.0
2017-01-06 09:30:00,53.76,53.84,53.56,53.71,17217.0,42.5055,42.5688,42.3474,42.466,17217.0
2017-01-06 09:35:00,53.69,53.7,53.54,53.54,4397.0,42.4502,42.4581,42.3316,42.3316,4397.0
2017-01-06 09:40:00,53.6,53.65,53.53,53.58,13199.0,42.379,42.4186,42.3237,42.3632,13199.0
2017-01-06 09:45:00,53.62,53.74,53.59,53.71,9934.0,42.3948,42.4897,42.3711,42.466,9934.0
2017-01-06 09:50:00,53.7,53.86,53.7,53.8,3418.0,42.4581,42.5846,42.4581,42.5372,3418.0
2017-01-06 09:55:00,53.8,53.85,53.77,53.81,8170.0,42.5372,42.5767,42.5134,42.5451,8170.0
2017-01-06 10:00:00,53.82,53.85,53.76,53.83,7100.0,42.553,42.5767,42.5055,42.5609,7100.0
2017-01-06 10:05:00,53.85,53.88,53.78,53.85,13698.0,42.5767,42.6004,42.5213,42.5767,13698.0
2017-01-06 10:10:00,53.84,53.91,53.82,53.89,10665.0,42.5688,42.6241,42.553,42.6083,10665.0
2017-01-06 10:15:00,53.91,53.96,53.91,53.94,29120.0,42.6241,42.6637,42.6241,42.6479,29120.0
2017-01-06 10:20:00,53.94,53.97,53.91,53.95,8080.0,42.6479,42.6716,42.6241,42.6558,8080.0
2017-01-06 10:25:00,53.93,53.94,53.9,53.93,8146.0,42.6399,42.6479,42.6162,42.6399,8146.0
2017-01-06 10:30:00,53.93,53.94,53.88,53.89,11729.0,42.6399,42.6479,42.6004,42.6083,11729.0
2017-01-06 10:35:00,53.89,53.9,53.78,53.78,30609.0,42.6083,42.6162,42.5213,42.5213,30609.0
2017-01-06 10:40:00,53.79,53.86,53.78,53.83,13869.0,42.5293,42.5846,42.5213,42.5609,13869.0
2017-01-06 10:45:00,53.81,53.85,53.78,53.83,4685.0,42.5451,42.5767,42.5213,42.5609,4685.0
2017-01-06 10:50:00,53.85,53.92,53.85,53.85,7801.0,42.5767,42.632,42.5767,42.5767,7801.0
2017-01-06 10:55:00,53.84,53.87,53.82,53.85,6444.0,42.5688,42.5925,42.553,42.5767,6444.0
2017-01-06 11:00:00,53.85,53.91,53.85,53.88,11114.0,42.5767,42.6241,42.5767,42.6004,11114.0
2017-01-06 11:05:00,53.88,53.88,53.81,53.82,5612.0,42.6004,42.6004,42.5451,42.553,5612.0
2017-01-06 11:10:00,53.82,53.89,53.82,53.89,8125.0,42.553,42.6083,42.553,42.6083,8125.0
2017-01-06 11:15:00,53.87,53.89,53.78,53.78,7958.0,42.5925,42.6083,42.5213,42.5213,7958.0
2017-01-06 11:20:00,53.81,53.87,53.78,53.84,5981.0,42.5451,42.5925,42.5213,42.5688,5981.0
2017-01-06 11:25:00,53.83,53.85,53.81,53.81,6409.0,42.5609,42.5767,42.5451,42.5451,6409.0
2017-01-06 11:30:00,53.82,53.89,53.81,53.89,11497.0,42.553,42.6083,42.5451,42.6083,11497.0
2017-01-06 11:35:00,53.87,53.92,53.86,53.92,8194.0,42.5925,42.632,42.5846,42.632,8194.0
2017-01-06 11:40:00,53.91,53.92,53.88,53.91,8817.0,42.6241,42.632,42.6004,42.6241,8817.0
2017-01-06 11:45:00,53.91,53.92,53.85,53.9,7581.0,42.6241,42.632,42.5767,42.6162,7581.0
2017-01-06 11:50:00,53.9,53.91,53.87,53.89,6267.0,42.6162,42.6241,42.5925,42.6083,6267.0
2017-01-06 11:55:00,53.89,53.91,53.87,53.88,11802.0,42.6083,42.6241,42.5925,42.6004,11802.0
2017-01-06 12:00:00,53.89,53.94,53.88,53.89,17003.0,42.6083,42.6479,42.6004,42.6083,17003.0
2017-01-06 12:05:00,53.9,53.9,53.84,53.89,9452.0,42.6162,42.6162,42.5688,42.6083,9452.0
2017-01-06 12:10:00,53.9,53.94,53.89,53.9,16510.0,42.6162,42.6479,42.6083,42.6162,16510.0
2017-01-06 12:15:00,53.9,53.93,53.89,53.92,8798.0,42.6162,42.6399,42.6083,42.632,8798.0
2017-01-06 12:20:00,53.92,54.0,53.92,53.94,27824.0,42.632,42.6953,42.632,42.6479,27824.0
2017-01-06 12:25:00,53.95,54.0,53.94,54.0,8503.0,42.6558,42.6953,42.6479,42.6953,8503.0
2017-01-06 12:30:00,53.99,54.02,53.97,54.01,10089.0,42.6874,42.7111,42.6716,42.7032,10089.0
2017-01-06 12:35:00,54.02,54.03,53.99,54.02,11471.0,42.7111,42.719,42.6874,42.7111,11471.0
2017-01-06 12:40:00,54.03,54.03,54.0,54.0,10985.0,42.719,42.719,42.6953,42.6953,10985.0
2017-01-06 12:45:00,54.01,54.03,53.98,54.01,10261.0,42.7032,42.719,42.6795,42.7032,10261.0
2017-01-06 12:50:00,54.0,54.0,53.93,53.94,8021.0,42.6953,42.6953,42.6399,42.6479,8021.0
2017-01-06 12:55:00,53.94,54.01,53.94,53.97,15855.0,42.6479,42.7032,42.6479,42.6716,15855.0
2017-01-06 13:00:00,53.97,53.97,53.93,53.96,12348.0,42.6716,42.6716,42.6399,42.6637,12348.0
2017-01-06 13:05:00,53.96,54.01,53.94,53.96,18875.0,42.6637,42.7032,42.6479,42.6637,18875.0
2017-01-06 13:10:00,53.96,54.0,53.96,53.99,9659.0,42.6637,42.6953,42.6637,42.6874,9659.0
2017-01-06 13:15:00,53.99,54.0,53.95,53.98,27315.0,42.6874,42.6953,42.6558,42.6795,27315.0
2017-01-06 13:20:00,53.98,54.04,53.96,54.03,25133.0,42.6795,42.7269,42.6637,42.719,25133.0
2017-01-06 13:25:00,54.03,54.04,53.97,53.99,7696.0,42.719,42.7269,42.6716,42.6874,7696.0
2017-01-06 13:30:00,54.0,54.05,53.99,54.02,69601.0,42.6953,42.7348,42.6874,42.7111,69601.0
2017-01-06 13:35:00,54.03,54.04,54.01,54.03,9895.0,42.719,42.7269,42.7032,42.719,9895.0
2017-01-06 13:40:00,54.03,54.05,54.02,54.04,6592.0,42.719,42.7348,42.7111,42.7269,6592.0
2017-01-06 13:45:00,54.03,54.03,53.99,53.99,4329.0,42.719,42.719,42.6874,42.6874,4329.0
2017-01-06 13:50:00,53.99,54.02,53.99,54.0,9787.0,42.6874,42.7111,42.6874,42.6953,9787.0
2017-01-06 13:55:00,53.99,54.0,53.97,53.98,5645.0,42.6874,42.6953,42.6716,42.6795,5645.0
2017-01-06 14:00:00,53.98,54.0,53.97,53.99,10462.0,42.6795,42.6953,42.6716,42.6874,10462.0
2017-01-06 14:05:00,53.99,54.05,53.97,54.05,12443.0,42.6874,42.7348,42.6716,42.7348,12443.0
2017-01-06 14:10:00,54.04,54.06,54.0,54.06,17893.0,42.7269,42.7427,42.6953,42.7427,17893.0
2017-01-06 14:15:00,54.05,54.06,54.04,54.04,3010.0,42.7348,42.7427,42.7269,42.7269,3010.0
2017-01-06 14:20:00,54.04,54.07,54.02,54.04,17304.0,42.7269,42.7506,42.7111,42.7269,17304.0
2017-01-06 14:25:00,54.03,54.05,53.97,54.0,13569.0,42.719,42.7348,42.6716,42.6953,13569.0
2017-01-06 14:30:00,54.01,54.06,53.98,54.05,9495.0,42.7032,42.7427,42.6795,42.7348,9495.0
2017-01-06 14:35:00,54.05,54.06,54.02,54.04,13179.0,42.7348,42.7427,42.7111,42.7269,13179.0
2017-01-06 14:40:00,54.04,54.05,54.03,54.05,10885.0,42.7269,42.7348,42.719,42.7348,10885.0
2017-01-06 14:45:00,54.05,54.07,54.03,54.06,13709.0,42.7348,42.7506,42.719,42.7427,13709.0
2017-01-06 14:50:00,54.05,54.06,54.04,54.05,5539.0,42.7348,42.7427,42.7269,42.7348,5539.0
2017-01-06 14:55:00,54.05,54.06,54.03,54.03,6105.0,42.7348,42.7427,42.719,42.719,6105.0
2017-01-06 15:00:00,54.03,54.06,54.0,54.05,12858.0,42.719,42.7427,42.6953,42.7348,12858.0
2017-01-06 15:05:00,54.04,54.06,54.02,54.04,9964.0,42.7269,42.7427,42.7111,42.7269,9964.0
2017-01-06 15:10:00,54.04,54.11,54.03,54.1,8368.0,42.7269,42.7823,42.719,42.7744,8368.0
2017-01-06 15:15:00,54.11,54.11,54.03,54.08,26208.0,42.7823,42.7823,42.719,42.7585,26208.0
2017-01-06 15:20:00,54.08,54.12,54.07,54.1,10490.0,42.7585,42.7902,42.7506,42.7744,10490.0
2017-01-06 15:25:00,54.11,54.15,54.11,54.15,12276.0,42.7823,42.8139,42.7823,42.8139,12276.0
2017-01-06 15:30:00,54.15,54.17,54.11,54.13,13240.0,42.8139,42.8297,42.7823,42.7981,13240.0
2017-01-06 15:35:00,54.12,54.12,54.06,54.11,14213.0,42.7902,42.7902,42.7427,42.7823,14213.0
2017-01-06 15:40:00,54.11,54.21,54.11,54.21,17120.0,42.7823,42.8613,42.7823,42.8613,17120.0
2017-01-06 15:45:00,54.2,54.24,54.1,54.1,33729.0,42.8534,42.885,42.7744,42.7744,33729.0
2017-01-06 15:50:00,54.11,54.14,54.09,54.1,34606.0,42.7823,42.806,42.7665,42.7744,34606.0
2017-01-06 15:55:00,54.11,54.15,54.08,54.1,140900.0,42.7823,42.8139,42.7585,42.7744,140900.0
2017-01-09 09:30:00,54.21,54.25,53.91,53.98,32783.0,42.8613,42.893,42.6241,42.6795,32783.0
2017-01-09 09:35:00,53.99,53.99,53.83,53.98,19804.0,42.6874,42.6874,42.5609,42.6795,19804.0
2017-01-09 09:40:00,53.97,53.97,53.67,53.77,16865.0,42.6716,42.6716,42.4344,42.5134,16865.0
2017-01-09 09:45:00,53.72,53.74,53.63,53.7,34676.0,42.4739,42.4897,42.4028,42.4581,34676.0
2017-01-09 09:50:00,53.7,53.89,53.68,53.89,13686.0,42.4581,42.6083,42.4423,42.6083,13686.0
2017-01-09 09:55:00,53.88,53.88,53.71,53.81,10829.0,42.6004,42.6004,42.466,42.5451,10829.0
2017-01-09 10:00:00,53.77,53.9,53.69,53.82,12061.0,42.5134,42.6162,42.4502,42.553,12061.0
2017-01-09 10:05:00,53.84,54.03,53.84,53.86,13034.0,42.5688,42.719,42.5688,42.5846,13034.0
2017-01-09 10:10:00,53.86,53.9,53.73,53.73,32057.0,42.5846,42.6162,42.4818,42.4818,32057.0
2017-01-09 10:15:00,53.74,53.89,53.72,53.86,26541.0,42.4897,42.6083,42.4739,42.5846,26541.0
2017-01-09 10:20:00,53.86,53.86,53.7,53.76,18444.0,42.5846,42.5846,42.4581,42.5055,18444.0
2017-01-09 10:25:00,53.75,53.75,53.66,53.74,23097.0,42.4976,42.4976,42.4265,42.4897,23097.0
2017-01-09 10:30:00,53.73,53.73,53.61,53.62,12671.0,42.4818,42.4818,42.3869,42.3948,12671.0
2017-01-09 10:35:00,53.62,53.78,53.6,53.75,11652.0,42.3948,42.5213,42.379,42.4976,11652.0
2017-01-09 10:40:00,53.74,53.76,53.67,53.73,15594.0,42.4897,42.5055,42.4344,42.4818,15594.0
2017-01-09 10:45:00,53.71,53.73,53.66,53.68,9846.0,42.466,42.4818,42.4265,42.4423,9846.0
2017-01-09 10:50:00,53.67,53.74,53.62,53.74,5265.0,42.4344,42.4897,42.3948,42.4897,5265.0
2017-01-09 10:55:00,53.73,53.81,53.71,53.79,7121.0,42.4818,42.5451,42.466,42.5293,7121.0
2017-01-09 11:00:00,53.79,53.86,53.78,53.86,10890.0,42.5293,42.5846,42.5213,42.5846,10890.0
2017-01-09 11:05:00,53.85,53.88,53.81,53.87,18311.0,42.5767,42.6004,42.5451,42.5925,18311.0
2017-01-09 11:10:00,53.88,53.88,53.76,53.8,56369.0,42.6004,42.6004,42.5055,42.5372,56369.0
2017-01-09 11:15:00,53.8,53.82,53.78,53.79,16341.0,42.5372,42.553,42.5213,42.5293,16341.0
2017-01-09 11:20:00,53.77,53.79,53.75,53.78,7496.0,42.5134,42.5293,42.4976,42.5213,7496.0
2017-01-09 11:25:00,53.77,53.81,53.73,53.74,15737.0,42.5134,42.5451,42.4818,42.4897,15737.0
2017-01-09 11:30:00,53.74,53.79,53.73,53.78,8227.0,42.4897,42.5293,42.4818,42.5213,8227.0
2017-01-09 11:35:00,53.78,53.8,53.73,53.76,14945.0,42.5213,42.5372,42.4818,42.5055,14945.0
2017-01-09 11:40:00,53.75,53.84,53.74,53.79,17138.0,42.4976,42.5688,42.4897,42.5293,17138.0
2017-01-09 11:45:00,53.79,53.85,53.79,53.85,11067.0,42.5293,42.5767,42.5293,42.5767,11067.0
2017-01-09 11:50:00,53.85,53.88,53.8,53.85,21322.0,42.5767,42.6004,42.5372,42.5767,21322.0
2017-01-09 11:55:00,53.86,53.86,53.79,53.82,15845.0,42.5846,42.5846,42.5293,42.553,15845.0
2017-01-09 12:00:00,53.82,53.84,53.77,53.83,11856.0,42.553,42.5688,42.5134,42.5609,11856.0
2017-01-09 12:05:00,53.82,53.89,53.81,53.87,11607.0,42.553,42.6083,42.5451,42.5925,11607.0
2017-01-09 12:10:00,53.87,53.89,53.83,53.83,7629.0,42.5925,42.6083,42.5609,42.5609,7629.0
2017-01-09 12:15:00,53.84,53.85,53.77,53.78,9338.0,42.5688,42.5767,42.5134,42.5213,9338.0
2017-01-09 12:20:00,53.78,53.83,53.75,53.75,12915.0,42.5213,42.5609,42.4976,42.4976,12915.0
2017-01-09 12:25:00,53.76,53.76,53.71,53.73,7254.0,42.5055,42.5055,42.466,42.4818,7254.0
2017-01-09 12:30:00,53.73,53.82,53.73,53.82,8230.0,42.4818,42.553,42.4818,42.553,8230.0
2017-01-09 12:35:00,53.81,53.85,53.8,53.8,7711.0,42.5451,42.5767,42.5372,42.5372,7711.0
2017-01-09 12:40:00,53.8,53.84,53.72,53.81,58403.0,42.5372,42.5688,42.4739,42.5451,58403.0
2017-01-09 12:45:00,53.8,53.82,53.75,53.79,13840.0,42.5372,42.553,42.4976,42.5293,13840.0
2017-01-09 12:50:00,53.78,53.78,53.7,53.72,5200.0,42.5213,42.5213,42.4581,42.4739,5200.0
2017-01-09 12:55:00,53.73,53.73,53.69,53.72,7217.0,42.4818,42.4818,42.4502,42.4739,7217.0
2017-01-09 13:00:00,53.73,53.74,53.7,53.7,9797.0,42.4818,42.4897,42.4581,42.4581,9797.0
2017-01-09 13:05:00,53.7,53.79,53.7,53.76,7532.0,42.4581,42.5293,42.4581,42.5055,7532.0
2017-01-09 13:10:00,53.76,53.77,53.75,53.76,5698.0,42.5055,42.5134,42.4976,42.5055,5698.0
2017-01-09 13:15:00,53.75,53.8,53.7,53.8,17196.0,42.4976,42.5372,42.4581,42.5372,17196.0
2017-01-09 13:20:00,53.78,53.8,53.74,53.79,7992.0,42.5213,42.5372,42.4897,42.5293,7992.0
2017-01-09 13:25:00,53.8,53.82,53.77,53.82,7818.0,42.5372,42.553,42.5134,42.553,7818.0
2017-01-09 13:30:00,53.83,53.86,53.8,53.86,15030.0,42.5609,42.5846,42.5372,42.5846,15030.0
2017-01-09 13:35:00,53.84,53.84,53.76,53.76,8846.0,42.5688,42.5688,42.5055,42.5055,8846.0
2017-01-09 13:40:00,53.78,53.79,53.75,53.79,9456.0,42.5213,42.5293,42.4976,42.5293,9456.0
2017-01-09 13:45:00,53.79,53.79,53.75,53.76,7412.0,42.5293,42.5293,42.4976,42.5055,7412.0
2017-01-09 13:50:00,53.75,53.8,53.73,53.77,14622.0,42.4976,42.5372,42.4818,42.5134,14622.0
2017-01-09 13:55:00,53.77,53.79,53.75,53.79,5183.0,42.5134,42.5293,42.4976,42.5293,5183.0
2017-01-09 14:00:00,53.8,53.81,53.77,53.79,14544.0,42.5372,42.5451,42.5134,42.5293,14544.0
2017-01-09 14:05:00,53.8,53.81,53.73,53.76,16187.0,42.5372,42.5451,42.4818,42.5055,16187.0
2017-01-09 14:10:00,53.76,53.79,53.73,53.76,34971.0,42.5055,42.5293,42.4818,42.5055,34971.0
2017-01-09 14:15:00,53.76,53.77,53.7,53.73,23816.0,42.5055,42.5134,42.4581,42.4818,23816.0
2017-01-09 14:20:00,53.73,53.76,53.71,53.75,11916.0,42.4818,42.5055,42.466,42.4976,11916.0
2017-01-09 14:25:00,53.73,53.75,53.69,53.74,7268.0,42.4818,42.4976,42.4502,42.4897,7268.0
2017-01-09 14:30:00,53.75,53.76,53.69,53.7,6644.0,42.4976,42.5055,42.4502,42.4581,6644.0
2017-01-09 14:35:00,53.7,53.73,53.69,53.73,7153.0,42.4581,42.4818,42.4502,42.4818,7153.0
2017-01-09 14:40:00,53.71,53.77,53.7,53.72,9522.0,42.466,42.5134,42.4581,42.4739,9522.0
2017-01-09 14:45:00,53.71,53.71,53.64,53.68,11410.0,42.466,42.466,42.4107,42.4423,11410.0
2017-01-09 14:50:00,53.69,53.69,53.64,53.66,14460.0,42.4502,42.4502,42.4107,42.4265,14460.0
2017-01-09 14:55:00,53.65,53.69,53.65,53.68,10403.0,42.4186,42.4502,42.4186,42.4423,10403.0
2017-01-09 15:00:00,53.68,53.69,53.65,53.69,14706.0,42.4423,42.4502,42.4186,42.4502,14706.0
2017-01-09 15:05:00,53.68,53.69,53.65,53.67,9758.0,42.4423,42.4502,42.4186,42.4344,9758.0
2017-01-09 15:10:00,53.67,53.72,53.67,53.71,12848.0,42.4344,42.4739,42.4344,42.466,12848.0
2017-01-09 15:15:00,53.71,53.75,53.69,53.75,10673.0,42.466,42.4976,42.4502,42.4976,10673.0
2017-01-09 15:20:00,53.75,53.76,53.73,53.75,15607.0,42.4976,42.5055,42.4818,42.4976,15607.0
2017-01-09 15:25:00,53.75,53.84,53.75,53.82,27841.0,42.4976,42.5688,42.4976,42.553,27841.0
2017-01-09 15:30:00,53.82,53.83,53.74,53.76,40622.0,42.553,42.5609,42.4897,42.5055,40622.0
2017-01-09 15:35:00,53.76,53.78,53.74,53.74,34702.0,42.5055,42.5213,42.4897,42.4897,34702.0
2017-01-09 15:40:00,53.74,53.76,53.72,53.73,30908.0,42.4897,42.5055,42.4739,42.4818,30908.0
2017-01-09 15:45:00,53.74,53.76,53.68,53.71,53470.0,42.4897,42.5055,42.4423,42.466,53470.0
2017-01-09 15:50:00,53.72,53.73,53.68,53.7,81221.0,42.4739,42.4818,42.4423,42.4581,81221.0
2017-01-09 15:55:00,53.7,53.74,53.64,53.69,103852.0,42.4581,42.4897,42.4107,42.4502,103852.0
2017-01-10 09:30:00,53.49,53.72,53.34,53.39,25744.0,42.2921,42.4739,42.1735,42.213,25744.0
2017-01-10 09:35:00,53.36,53.41,53.2,53.39,7521.0,42.1893,42.2288,42.0628,42.213,7521.0
2017-01-10 09:40:00,53.36,53.47,53.34,53.43,15832.0,42.1893,42.2762,42.1735,42.2446,15832.0
2017-01-10 09:45:00,53.43,53.51,53.41,53.51,11954.0,42.2446,42.3079,42.2288,42.3079,11954.0
2017-01-10 09:50:00,53.49,53.51,53.33,53.33,24639.0,42.2921,42.3079,42.1656,42.1656,24639.0
2017-01-10 09:55:00,53.31,53.32,53.23,53.28,20041.0,42.1497,42.1576,42.0865,42.126,20041.0
2017-01-10 10:00:00,53.29,53.33,53.24,53.27,13073.0,42.1339,42.1656,42.0944,42.1181,13073.0
2017-01-10 10:05:00,53.27,53.32,53.25,53.26,15760.0,42.1181,42.1576,42.1023,42.1102,15760.0
2017-01-10 10:10:00,53.25,53.26,53.17,53.2,35187.0,42.1023,42.1102,42.039,42.0628,35187.0
2017-01-10 10:15:00,53.21,53.25,53.19,53.21,9887.0,42.0707,42.1023,42.0549,42.0707,9887.0
2017-01-10 10:20:00,53.21,53.31,53.2,53.3,82208.0,42.0707,42.1497,42.0628,42.1418,82208.0
2017-01-10 10:25:00,53.28,53.31,53.26,53.27,11163.0,42.126,42.1497,42.1102,42.1181,11163.0
2017-01-10 10:30:00,53.26,53.27,53.17,53.17,9947.0,42.1102,42.1181,42.039,42.039,9947.0
2017-01-10 10:35:00,53.16,53.2,53.1,53.13,17462.0,42.0311,42.0628,41.9837,42.0074,17462.0
2017-01-10 10:40:00,53.13,53.17,53.09,53.09,7800.0,42.0074,42.039,41.9758,41.9758,7800.0
2017-01-10 10:45:00,53.07,53.09,53.02,53.05,13210.0,41.96,41.9758,41.9205,41.9442,13210.0
2017-01-10 10:50:00,53.05,53.09,53.01,53.04,16177.0,41.9442,41.9758,41.9125,41.9363,16177.0
2017-01-10 10:55:00,53.04,53.13,53.04,53.08,47768.0,41.9363,42.0074,41.9363,41.9679,47768.0
2017-01-10 11:00:00,53.08,53.12,53.04,53.12,45160.0,41.9679,41.9995,41.9363,41.9995,45160.0
2017-01-10 11:05:00,53.12,53.12,53.04,53.06,21343.0,41.9995,41.9995,41.9363,41.9521,21343.0
2017-01-10 11:10:00,53.08,53.1,53.04,53.05,24916.0,41.9679,41.9837,41.9363,41.9442,24916.0
2017-01-10 11:15:00,53.06,53.09,53.02,53.03,27357.0,41.9521,41.9758,41.9205,41.9284,27357.0
2017-01-10 11:20:00,53.02,53.07,53.0,53.02,13230.0,41.9205,41.96,41.9046,41.9205,13230.0
2017-01-10 11:25:00,53.02,53.05,52.99,52.99,16567.0,41.9205,41.9442,41.8967,41.8967,16567.0
2017-01-10 11:30:00,52.99,53.0,52.95,52.98,10030.0,41.8967,41.9046,41.8651,41.8888,10030.0
2017-01-10 11:35:00,52.98,52.98,52.84,52.91,52926.0,41.8888,41.8888,41.7781,41.8335,52926.0
2017-01-10 11:40:00,52.92,52.94,52.91,52.93,9826.0,41.8414,41.8572,41.8335,41.8493,9826.0
2017-01-10 11:45:00,52.94,52.99,52.91,52.98,34923.0,41.8572,41.8967,41.8335,41.8888,34923.0
2017-01-10 11:50:00,52.98,52.98,52.89,52.89,13160.0,41.8888,41.8888,41.8177,41.8177,13160.0
2017-01-10 11:55:00,52.89,52.9,52.87,52.87,11204.0,41.8177,41.8256,41.8019,41.8019,11204.0
2017-01-10 12:00:00,52.88,52.9,52.86,52.86,20755.0,41.8098,41.8256,41.7939,41.7939,20755.0
2017-01-10 12:05:00,52.87,52.93,52.86,52.89,21108.0,41.8019,41.8493,41.7939,41.8177,21108.0
2017-01-10 12:10:00,52.88,52.95,52.87,52.88,14765.0,41.8098,41.8651,41.8019,41.8098,14765.0
2017-01-10 12:15:00,52.87,52.89,52.85,52.87,13646.0,41.8019,41.8177,41.786,41.8019,13646.0
2017-01-10 12:20:00,52.87,52.9,52.86,52.87,4909.0,41.8019,41.8256,41.7939,41.8019,4909.0
2017-01-10 12:25:00,52.87,52.88,52.82,52.82,7560.0,41.8019,41.8098,41.7623,41.7623,7560.0
2017-01-10 12:30:00,52.82,52.86,52.81,52.81,4943.0,41.7623,41.7939,41.7544,41.7544,4943.0
2017-01-10 12:35:00,52.82,52.86,52.78,52.79,29478.0,41.7623,41.7939,41.7307,41.7386,29478.0
2017-01-10 12:40:00,52.79,52.79,52.75,52.79,11105.0,41.7386,41.7386,41.707,41.7386,11105.0
2017-01-10 12:45:00,52.79,52.83,52.78,52.8,32782.0,41.7386,41.7702,41.7307,41.7465,32782.0
2017-01-10 12:50:00,52.82,52.83,52.74,52.74,7399.0,41.7623,41.7702,41.6991,41.6991,7399.0
2017-01-10 12:55:00,52.75,52.81,52.75,52.81,7669.0,41.707,41.7544,41.707,41.7544,7669.0
2017-01-10 13:00:00,52.82,52.83,52.78,52.79,7255.0,41.7623,41.7702,41.7307,41.7386,7255.0
2017-01-10 13:05:00,52.79,52.8,52.7,52.7,9306.0,41.7386,41.7465,41.6674,41.6674,9306.0
2017-01-10 13:10:00,52.71,52.72,52.67,52.72,11541.0,41.6753,41.6833,41.6437,41.6833,11541.0
2017-01-10 13:15:00,52.72,52.75,52.71,52.72,7617.0,41.6833,41.707,41.6753,41.6833,7617.0
2017-01-10 13:20:00,52.72,52.72,52.64,52.68,7081.0,41.6833,41.6833,41.62,41.6516,7081.0
2017-01-10 13:25:00,52.68,52.72,52.67,52.71,6720.0,41.6516,41.6833,41.6437,41.6753,6720.0
2017-01-10 13:30:00,52.71,52.76,52.7,52.7,15482.0,41.6753,41.7149,41.6674,41.6674,15482.0
2017-01-10 13:35:00,52.71,52.72,52.67,52.7,8275.0,41.6753,41.6833,41.6437,41.6674,8275.0
2017-01-10 13:40:00,52.68,52.68,52.61,52.62,7746.0,41.6516,41.6516,41.5963,41.6042,7746.0
2017-01-10 13:45:00,52.63,52.73,52.63,52.68,10138.0,41.6121,41.6912,41.6121,41.6516,10138.0
2017-01-10 13:50:00,52.68,52.69,52.66,52.67,17127.0,41.6516,41.6595,41.6358,41.6437,17127.0
2017-01-10 13:55:00,52.68,52.73,52.67,52.73,6805.0,41.6516,41.6912,41.6437,41.6912,6805.0
2017-01-10 14:00:00,52.73,52.73,52.63,52.68,8749.0,41.6912,41.6912,41.6121,41.6516,8749.0
2017-01-10 14:05:00,52.69,52.69,52.66,52.68,6137.0,41.6595,41.6595,41.6358,41.6516,6137.0
2017-01-10 14:10:00,52.68,52.68,52.58,52.59,12062.0,41.6516,41.6516,41.5726,41.5805,12062.0
2017-01-10 14:15:00,52.58,52.59,52.57,52.59,9409.0,41.5726,41.5805,41.5647,41.5805,9409.0
2017-01-10 14:20:00,52.59,52.63,52.57,52.63,11837.0,41.5805,41.6121,41.5647,41.6121,11837.0
2017-01-10 14:25:00,52.62,52.63,52.59,52.63,8567.0,41.6042,41.6121,41.5805,41.6121,8567.0
2017-01-10 14:30:00,52.63,52.65,52.6,52.64,10366.0,41.6121,41.6279,41.5884,41.62,10366.0
2017-01-10 14:35:00,52.64,52.66,52.59,52.63,12411.0,41.62,41.6358,41.5805,41.6121,12411.0
2017-01-10 14:40:00,52.63,52.63,52.57,52.58,6931.0,41.6121,41.6121,41.5647,41.5726,6931.0
2017-01-10 14:45:00,52.59,52.62,52.58,52.59,8245.0,41.5805,41.6042,41.5726,41.5805,8245.0
2017-01-10 14:50:00,52.58,52.6,52.56,52.57,7904.0,41.5726,41.5884,41.5568,41.5647,7904.0
2017-01-10 14:55:00,52.56,52.58,52.54,52.55,11440.0,41.5568,41.5726,41.5409,41.5488,11440.0
2017-01-10 15:00:00,52.55,52.55,52.51,52.53,18329.0,41.5488,41.5488,41.5172,41.533,18329.0
2017-01-10 15:05:00,52.53,52.55,52.49,52.49,14052.0,41.533,41.5488,41.5014,41.5014,14052.0
2017-01-10 15:10:00,52.51,52.54,52.5,52.51,29864.0,41.5172,41.5409,41.5093,41.5172,29864.0
2017-01-10 15:15:00,52.52,52.52,52.47,52.49,22821.0,41.5251,41.5251,41.4856,41.5014,22821.0
2017-01-10 15:20:00,52.48,52.51,52.48,52.49,57020.0,41.4935,41.5172,41.4935,41.5014,57020.0
2017-01-10 15:25:00,52.49,52.51,52.48,52.5,46845.0,41.5014,41.5172,41.4935,41.5093,46845.0
2017-01-10 15:30:00,52.5,52.53,52.49,52.5,55549.0,41.5093,41.533,41.5014,41.5093,55549.0
2017-01-10 15:35:00,52.5,52.52,52.47,52.49,46677.0,41.5093,41.5251,41.4856,41.5014,46677.0
2017-01-10 15:40:00,52.49,52.52,52.48,52.5,103670.0,41.5014,41.5251,41.4935,41.5093,103670.0
2017-01-10 15:45:00,52.5,52.51,52.47,52.49,54899.0,41.5093,41.5172,41.4856,41.5014,54899.0
2017-01-10 15:50:00,52.49,52.51,52.47,52.5,59488.0,41.5014,41.5172,41.4856,41.5093,59488.0
2017-01-10 15:55:00,52.49,52.5,52.45,52.47,139167.0,41.5014,41.5093,41.4698,41.4856,139167.0
2017-01-11 09:30:00,52.4,52.55,52.4,52.5,48163.0,41.4302,41.5488,41.4302,41.5093,48163.0
2017-01-11 09:35:00,52.47,52.59,52.4,52.5,24636.0,41.4856,41.5805,41.4302,41.5093,24636.0
2017-01-11 09:40:00,52.51,52.67,52.48,52.62,17561.0,41.5172,41.6437,41.4935,41.6042,17561.0
2017-01-11 09:45:00,52.62,52.63,52.55,52.58,20295.0,41.6042,41.6121,41.5488,41.5726,20295.0
2017-01-11 09:50:00,52.58,52.6,52.51,52.54,8243.0,41.5726,41.5884,41.5172,41.5409,8243.0
2017-01-11 09:55:00,52.57,52.6,52.51,52.54,12757.0,41.5647,41.5884,41.5172,41.5409,12757.0
2017-01-11 10:00:00,52.55,52.61,52.48,52.53,320476.0,41.5488,41.5963,41.4935,41.533,320476.0
2017-01-11 10:05:00,52.51,52.56,52.51,52.56,24447.0,41.5172,41.5568,41.5172,41.5568,24447.0
2017-01-11 10:10:00,52.55,52.58,52.5,52.54,24855.0,41.5488,41.5726,41.5093,41.5409,24855.0
2017-01-11 10:15:00,52.5,52.55,52.46,52.55,12033.0,41.5093,41.5488,41.4777,41.5488,12033.0
2017-01-11 10:20:00,52.56,52.58,52.52,52.54,12283.0,41.5568,41.5726,41.5251,41.5409,12283.0
2017-01-11 10:25:00,52.53,52.55,52.52,52.55,11108.0,41.533,41.5488,41.5251,41.5488,11108.0
2017-01-11 10:30:00,52.56,52.59,52.5,52.51,17549.0,41.5568,41.5805,41.5093,41.5172,17549.0
2017-01-11 10:35:00,52.5,52.58,52.5,52.55,11182.0,41.5093,41.5726,41.5093,41.5488,11182.0
2017-01-11 10:40:00,52.54,52.58,52.51,52.55,11176.0,41.5409,41.5726,41.5172,41.5488,11176.0
2017-01-11 10:45:00,52.55,52.56,52.48,52.54,7827.0,41.5488,41.5568,41.4935,41.5409,7827.0
2017-01-11 10:50:00,52.54,52.56,52.51,52.53,4937.0,41.5409,41.5568,41.5172,41.533,4937.0
2017-01-11 10:55:00,52.52,52.58,52.51,52.56,16585.0,41.5251,41.5726,41.5172,41.5568,16585.0
2017-01-11 11:00:00,52.56,52.57,52.54,52.56,11575.0,41.5568,41.5647,41.5409,41.5568,11575.0
2017-01-11 11:05:00,52.56,52.57,52.53,52.57,8600.0,41.5568,41.5647,41.533,41.5647,8600.0
2017-01-11 11:10:00,52.57,52.59,52.56,52.56,24451.0,41.5647,41.5805,41.5568,41.5568,24451.0
2017-01-11 11:15:00,52.57,52.59,52.52,52.58,8596.0,41.5647,41.5805,41.5251,41.5726,8596.0
2017-01-11 11:20:00,52.58,52.63,52.56,52.58,33918.0,41.5726,41.6121,41.5568,41.5726,33918.0
2017-01-11 11:25:00,52.58,52.75,52.58,52.69,30307.0,41.5726,41.707,41.5726,41.6595,30307.0
2017-01-11 11:30:00,52.7,52.7,52.61,52.66,35008.0,41.6674,41.6674,41.5963,41.6358,35008.0
2017-01-11 11:35:00,52.66,52.66,52.47,52.53,48313.0,41.6358,41.6358,41.4856,41.533,48313.0
2017-01-11 11:40:00,52.52,52.54,52.49,52.5,17000.0,41.5251,41.5409,41.5014,41.5093,17000.0
2017-01-11 11:45:00,52.48,52.59,52.47,52.56,16244.0,41.4935,41.5805,41.4856,41.5568,16244.0
2017-01-11 11:50:00,52.55,52.59,52.54,52.58,15341.0,41.5488,41.5805,41.5409,41.5726,15341.0
2017-01-11 11:55:00,52.58,52.6,52.55,52.57,20232.0,41.5726,41.5884,41.5488,41.5647,20232.0
2017-01-11 12:00:00,52.58,52.59,52.55,52.55,15474.0,41.5726,41.5805,41.5488,41.5488,15474.0
2017-01-11 12:05:00,52.54,52.59,52.54,52.55,25019.0,41.5409,41.5805,41.5409,41.5488,25019.0
2017-01-11 12:10:00,52.56,52.6,52.54,52.6,28160.0,41.5568,41.5884,41.5409,41.5884,28160.0
2017-01-11 12:15:00,52.6,52.61,52.55,52.56,35931.0,41.5884,41.5963,41.5488,41.5568,35931.0
2017-01-11 12:20:00,52.57,52.58,52.51,52.52,14905.0,41.5647,41.5726,41.5172,41.5251,14905.0
2017-01-11 12:25:00,52.52,52.56,52.51,52.55,14522.0,41.5251,41.5568,41.5172,41.5488,14522.0
2017-01-11 12:30:00,52.55,52.6,52.54,52.55,18079.0,41.5488,41.5884,41.5409,41.5488,18079.0
2017-01-11 12:35:00,52.55,52.58,52.55,52.55,31525.0,41.5488,41.5726,41.5488,41.5488,31525.0
2017-01-11 12:40:00,52.57,52.58,52.55,52.58,34838.0,41.5647,41.5726,41.5488,41.5726,34838.0
2017-01-11 12:45:00,52.58,52.59,52.56,52.58,38587.0,41.5726,41.5805,41.5568,41.5726,38587.0
2017-01-11 12:50:00,52.59,52.62,52.56,52.57,12451.0,41.5805,41.6042,41.5568,41.5647,12451.0
2017-01-11 12:55:00,52.56,52.56,52.53,52.55,11301.0,41.5568,41.5568,41.533,41.5488,11301.0
2017-01-11 13:00:00,52.55,52.59,52.53,52.53,11730.0,41.5488,41.5805,41.533,41.533,11730.0
2017-01-11 13:05:00,52.54,52.57,52.52,52.53,15812.0,41.5409,41.5647,41.5251,41.533,15812.0
2017-01-11 13:10:00,52.53,52.59,52.49,52.57,157776.0,41.533,41.5805,41.5014,41.5647,157776.0
2017-01-11 13:15:00,52.57,52.6,52.55,52.6,17533.0,41.5647,41.5884,41.5488,41.5884,17533.0
2017-01-11 13:20:00,52.59,52.64,52.58,52.61,20268.0,41.5805,41.62,41.5726,41.5963,20268.0
2017-01-11 13:25:00,52.61,52.61,52.52,52.55,34397.0,41.5963,41.5963,41.5251,41.5488,34397.0
2017-01-11 13:30:00,52.54,52.55,52.5,52.53,8816.0,41.5409,41.5488,41.5093,41.533,8816.0
2017-01-11 13:35:00,52.54,52.59,52.54,52.57,32348.0,41.5409,41.5805,41.5409,41.5647,32348.0
2017-01-11 13:40:00,52.57,52.59,52.56,52.57,14584.0,41.5647,41.5805,41.5568,41.5647,14584.0
2017-01-11 13:45:00,52.56,52.57,52.52,52.54,17957.0,41.5568,41.5647,41.5251,41.5409,17957.0
2017-01-11 13:50:00,52.54,52.55,52.51,52.51,9465.0,41.5409,41.5488,41.5172,41.5172,9465.0
2017-01-11 13:55:00,52.52,52.55,52.49,52.51,11224.0,41.5251,41.5488,41.5014,41.5172,11224.0
2017-01-11 14:00:00,52.5,52.53,52.48,52.51,6321.0,41.5093,41.533,41.4935,41.5172,6321.0
2017-01-11 14:05:00,52.51,52.54,52.5,52.52,13557.0,41.5172,41.5409,41.5093,41.5251,13557.0
2017-01-11 14:10:00,52.52,52.56,52.51,52.56,8891.0,41.5251,41.5568,41.5172,41.5568,8891.0
2017-01-11 14:15:00,52.55,52.55,52.51,52.53,7817.0,41.5488,41.5488,41.5172,41.533,7817.0
2017-01-11 14:20:00,52.53,52.55,52.51,52.55,6503.0,41.533,41.5488,41.5172,41.5488,6503.0
2017-01-11 14:25:00,52.55,52.56,52.51,52.51,8454.0,41.5488,41.5568,41.5172,41.5172,8454.0
2017-01-11 14:30:00,52.52,52.58,52.52,52.58,12337.0,41.5251,41.5726,41.5251,41.5726,12337.0
2017-01-11 14:35:00,52.57,52.57,52.53,52.54,8727.0,41.5647,41.5647,41.533,41.5409,8727.0
2017-01-11 14:40:00,52.55,52.55,52.51,52.52,9418.0,41.5488,41.5488,41.5172,41.5251,9418.0
2017-01-11 14:45:00,52.51,52.53,52.48,52.53,11919.0,41.5172,41.533,41.4935,41.533,11919.0
2017-01-11 14:50:00,52.53,52.56,52.51,52.52,6563.0,41.533,41.5568,41.5172,41.5251,6563.0
2017-01-11 14:55:00,52.52,52.52,52.48,52.5,8114.0,41.5251,41.5251,41.4935,41.5093,8114.0
2017-01-11 15:00:00,52.5,52.51,52.48,52.48,13368.0,41.5093,41.5172,41.4935,41.4935,13368.0
2017-01-11 15:05:00,52.49,52.52,52.48,52.51,27460.0,41.5014,41.5251,41.4935,41.5172,27460.0
2017-01-11 15:10:00,52.51,52.51,52.48,52.48,13596.0,41.5172,41.5172,41.4935,41.4935,13596.0
2017-01-11 15:15:00,52.47,52.49,52.46,52.47,17565.0,41.4856,41.5014,41.4777,41.4856,17565.0
2017-01-11 15:20:00,52.46,52.47,52.43,52.46,22714.0,41.4777,41.4856,41.454,41.4777,22714.0
2017-01-11 15:25:00,52.46,52.46,52.37,52.39,27403.0,41.4777,41.4777,41.4065,41.4223,27403.0
2017-01-11 15:30:00,52.38,52.39,52.34,52.35,37169.0,41.4144,41.4223,41.3828,41.3907,37169.0
2017-01-11 15:35:00,52.35,52.36,52.3,52.31,45999.0,41.3907,41.3986,41.3512,41.3591,45999.0
2017-01-11 15:40:00,52.3,52.36,52.3,52.32,58814.0,41.3512,41.3986,41.3512,41.367,58814.0
2017-01-11 15:45:00,52.32,52.36,52.27,52.29,69151.0,41.367,41.3986,41.3275,41.3433,69151.0
2017-01-11 15:50:00,52.29,52.35,52.28,52.29,53944.0,41.3433,41.3907,41.3354,41.3433,53944.0
2017-01-11 15:55:00,52.29,52.3,52.18,52.25,182767.0,41.3433,41.3512,41.2563,41.3116,182767.0
2017-01-12 09:30:00,52.26,52.27,52.06,52.27,22523.0,41.3196,41.3275,41.1614,41.3275,22523.0
2017-01-12 09:35:00,52.27,52.39,52.25,52.25,24878.0,41.3275,41.4223,41.3116,41.3116,24878.0
2017-01-12 09:40:00,52.25,52.33,52.18,52.19,15282.0,41.3116,41.3749,41.2563,41.2642,15282.0
2017-01-12 09:45:00,52.2,52.21,52.08,52.15,8641.0,41.2721,41.28,41.1772,41.2326,8641.0
2017-01-12 09:50:00,52.14,52.29,52.06,52.24,12436.0,41.2247,41.3433,41.1614,41.3037,12436.0
2017-01-12 09:55:00,52.24,52.31,52.21,52.28,13126.0,41.3037,41.3591,41.28,41.3354,13126.0
2017-01-12 10:00:00,52.28,52.3,52.1,52.1,15344.0,41.3354,41.3512,41.1931,41.1931,15344.0
2017-01-12 10:05:00,52.09,52.11,52.01,52.05,11877.0,41.1851,41.201,41.1219,41.1535,11877.0
2017-01-12 10:10:00,52.01,52.03,51.94,51.96,31721.0,41.1219,41.1377,41.0665,41.0824,31721.0
2017-01-12 10:15:00,51.96,52.0,51.95,51.97,11137.0,41.0824,41.114,41.0745,41.0903,11137.0
2017-01-12 10:20:00,51.98,52.01,51.95,51.99,8393.0,41.0982,41.1219,41.0745,41.1061,8393.0
2017-01-12 10:25:00,51.98,52.0,51.92,52.0,13301.0,41.0982,41.114,41.0507,41.114,13301.0
2017-01-12 10:30:00,52.0,52.02,51.96,51.97,20696.0,41.114,41.1298,41.0824,41.0903,20696.0
2017-01-12 10:35:00,51.96,52.06,51.93,52.05,30712.0,41.0824,41.1614,41.0586,41.1535,30712.0
2017-01-12 10:40:00,52.05,52.07,52.02,52.05,21488.0,41.1535,41.1693,41.1298,41.1535,21488.0
2017-01-12 10:45:00,52.05,52.12,52.03,52.08,34001.0,41.1535,41.2089,41.1377,41.1772,34001.0
2017-01-12 10:50:00,52.09,52.1,52.07,52.08,23248.0,41.1851,41.1931,41.1693,41.1772,23248.0
2017-01-12 10:55:00,52.08,52.14,52.03,52.07,58441.0,41.1772,41.2247,41.1377,41.1693,58441.0
2017-01-12 11:00:00,52.07,52.25,52.05,52.15,81405.0,41.1693,41.3116,41.1535,41.2326,81405.0
2017-01-12 11:05:00,52.15,52.2,52.15,52.17,31557.0,41.2326,41.2721,41.2326,41.2484,31557.0
2017-01-12 11:10:00,52.18,52.2,52.09,52.09,13864.0,41.2563,41.2721,41.1851,41.1851,13864.0
2017-01-12 11:15:00,52.1,52.14,52.05,52.12,61412.0,41.1931,41.2247,41.1535,41.2089,61412.0
2017-01-12 11:20:00,52.13,52.15,52.08,52.11,18448.0,41.2168,41.2326,41.1772,41.201,18448.0
2017-01-12 11:25:00,52.11,52.21,52.1,52.2,126286.0,41.201,41.28,41.1931,41.2721,126286.0
2017-01-12 11:30:00,52.2,52.3,52.2,52.29,24197.0,41.2721,41.3512,41.2721,41.3433,24197.0
2017-01-12 11:35:00,52.27,52.34,52.26,52.3,48500.0,41.3275,41.3828,41.3196,41.3512,48500.0
2017-01-12 11:40:00,52.3,52.32,52.25,52.29,24814.0,41.3512,41.367,41.3116,41.3433,24814.0
2017-01-12 11:45:00,52.28,52.3,52.21,52.26,32069.0,41.3354,41.3512,41.28,41.3196,32069.0
2017-01-12 11:50:00,52.25,52.3,52.18,52.22,35862.0,41.3116,41.3512,41.2563,41.2879,35862.0
2017-01-12 11:55:00,52.23,52.24,52.17,52.18,5914.0,41.2958,41.3037,41.2484,41.2563,5914.0
2017-01-12 12:00:00,52.16,52.23,52.15,52.23,5533.0,41.2405,41.2958,41.2326,41.2958,5533.0
2017-01-12 12:05:00,52.22,52.22,52.18,52.22,6518.0,41.2879,41.2879,41.2563,41.2879,6518.0
2017-01-12 12:10:00,52.23,52.27,52.2,52.26,39324.0,41.2958,41.3275,41.2721,41.3196,39324.0
2017-01-12 12:15:00,52.27,52.42,52.23,52.41,56872.0,41.3275,41.4461,41.2958,41.4382,56872.0
2017-01-12 12:20:00,52.41,52.46,52.36,52.41,43523.0,41.4382,41.4777,41.3986,41.4382,43523.0
2017-01-12 12:25:00,52.4,52.42,52.39,52.4,19737.0,41.4302,41.4461,41.4223,41.4302,19737.0
2017-01-12 12:30:00,52.4,52.44,52.39,52.43,31433.0,41.4302,41.4619,41.4223,41.454,31433.0
2017-01-12 12:35:00,52.43,52.51,52.4,52.48,69076.0,41.454,41.5172,41.4302,41.4935,69076.0
2017-01-12 12:40:00,52.46,52.55,52.46,52.52,28505.0,41.4777,41.5488,41.4777,41.5251,28505.0
2017-01-12 12:45:00,52.51,52.54,52.46,52.53,47578.0,41.5172,41.5409,41.4777,41.533,47578.0
2017-01-12 12:50:00,52.52,52.57,52.51,52.55,18837.0,41.5251,41.5647,41.5172,41.5488,18837.0
2017-01-12 12:55:00,52.55,52.63,52.5,52.57,40724.0,41.5488,41.6121,41.5093,41.5647,40724.0
2017-01-12 13:00:00,52.56,52.57,52.5,52.53,15019.0,41.5568,41.5647,41.5093,41.533,15019.0
2017-01-12 13:05:00,52.53,52.55,52.5,52.51,7845.0,41.533,41.5488,41.5093,41.5172,7845.0
2017-01-12 13:10:00,52.52,52.54,52.5,52.52,13191.0,41.5251,41.5409,41.5093,41.5251,13191.0
2017-01-12 13:15:00,52.52,52.54,52.48,52.5,16008.0,41.5251,41.5409,41.4935,41.5093,16008.0
2017-01-12 13:20:00,52.51,52.58,52.5,52.58,10694.0,41.5172,41.5726,41.5093,41.5726,10694.0
2017-01-12 13:25:00,52.58,52.61,52.5,52.59,26670.0,41.5726,41.5963,41.5093,41.5805,26670.0
2017-01-12 13:30:00,52.61,52.68,52.58,52.68,26793.0,41.5963,41.6516,41.5726,41.6516,26793.0
2017-01-12 13:35:00,52.68,52.73,52.68,52.72,10899.0,41.6516,41.6912,41.6516,41.6833,10899.0
2017-01-12 13:40:00,52.73,52.73,52.69,52.72,9253.0,41.6912,41.6912,41.6595,41.6833,9253.0
2017-01-12 13:45:00,52.73,52.76,52.66,52.68,62213.0,41.6912,41.7149,41.6358,41.6516,62213.0
2017-01-12 13:50:00,52.67,52.68,52.63,52.67,37301.0,41.6437,41.6516,41.6121,41.6437,37301.0
2017-01-12 13:55:00,52.66,52.69,52.62,52.63,12494.0,41.6358,41.6595,41.6042,41.6121,12494.0
2017-01-12 14:00:00,52.63,52.65,52.5,52.6,47471.0,41.6121,41.6279,41.5093,41.5884,47471.0
2017-01-12 14:05:00,52.6,52.65,52.59,52.62,30658.0,41.5884,41.6279,41.5805,41.6042,30658.0
2017-01-12 14:10:00,52.62,52.62,52.57,52.6,70273.0,41.6042,41.6042,41.5647,41.5884,70273.0
2017-01-12 14:15:00,52.61,52.64,52.59,52.61,32659.0,41.5963,41.62,41.5805,41.5963,32659.0
2017-01-12 14:20:00,52.62,52.64,52.6,52.62,49337.0,41.6042,41.62,41.5884,41.6042,49337.0
2017-01-12 14:25:00,52.62,52.64,52.6,52.64,37925.0,41.6042,41.62,41.5884,41.62,37925.0
2017-01-12 14:30:00,52.64,52.67,52.61,52.65,159037.0,41.62,41.6437,41.5963,41.6279,159037.0
2017-01-12 14:35:00,52.65,52.68,52.64,52.67,34274.0,41.6279,41.6516,41.62,41.6437,34274.0
2017-01-12 14:40:00,52.66,52.72,52.65,52.7,58034.0,41.6358,41.6833,41.6279,41.6674,58034.0
2017-01-12 14:45:00,52.7,52.71,52.53,52.54,28888.0,41.6674,41.6753,41.533,41.5409,28888.0
2017-01-12 14:50:00,52.55,52.63,52.53,52.56,27396.0,41.5488,41.6121,41.533,41.5568,27396.0
2017-01-12 14:55:00,52.56,52.6,52.56,52.6,10009.0,41.5568,41.5884,41.5568,41.5884,10009.0
2017-01-12 15:00:00,52.6,52.61,52.53,52.53,20715.0,41.5884,41.5963,41.533,41.533,20715.0
2017-01-12 15:05:00,52.52,52.57,52.51,52.52,15591.0,41.5251,41.5647,41.5172,41.5251,15591.0
2017-01-12 15:10:00,52.5,52.58,52.5,52.54,12856.0,41.5093,41.5726,41.5093,41.5409,12856.0
2017-01-12 15:15:00,52.53,52.56,52.52,52.56,11584.0,41.533,41.5568,41.5251,41.5568,11584.0
2017-01-12 15:20:00,52.57,52.61,52.56,52.59,27503.0,41.5647,41.5963,41.5568,41.5805,27503.0
2017-01-12 15:25:00,52.59,52.6,52.56,52.57,11385.0,41.5805,41.5884,41.5568,41.5647,11385.0
2017-01-12 15:30:00,52.57,52.6,52.54,52.56,39976.0,41.5647,41.5884,41.5409,41.5568,39976.0
2017-01-12 15:35:00,52.56,52.66,52.55,52.63,85495.0,41.5568,41.6358,41.5488,41.6121,85495.0
2017-01-12 15:40:00,52.63,52.72,52.61,52.69,53070.0,41.6121,41.6833,41.5963,41.6595,53070.0
2017-01-12 15:45:00,52.68,52.75,52.68,52.75,94794.0,41.6516,41.707,41.6516,41.707,94794.0
2017-01-12 15:50:00,52.74,52.78,52.73,52.75,63236.0,41.6991,41.7307,41.6912,41.707,63236.0
2017-01-12 15:55:00,52.74,52.76,52.64,52.69,341695.0,41.6991,41.7149,41.62,41.6595,341695.0
2017-01-13 09:30:00,52.79,52.86,52.66,52.74,23200.0,41.7386,41.7939,41.6358,41.6991,23200.0
2017-01-13 09:35:00,52.8,53.06,52.67,52.68,12643.0,41.7465,41.9521,41.6437,41.6516,12643.0
2017-01-13 09:40:00,52.69,52.75,52.58,52.66,6826.0,41.6595,41.707,41.5726,41.6358,6826.0
2017-01-13 09:45:00,52.69,52.69,52.48,52.57,4521.0,41.6595,41.6595,41.4935,41.5647,4521.0
2017-01-13 09:50:00,52.6,52.69,52.59,52.66,9183.0,41.5884,41.6595,41.5805,41.6358,9183.0
2017-01-13 09:55:00,52.63,52.72,52.61,52.71,9471.0,41.6121,41.6833,41.5963,41.6753,9471.0
2017-01-13 10:00:00,52.76,52.76,52.56,52.58,5602.0,41.7149,41.7149,41.5568,41.5726,5602.0
2017-01-13 10:05:00,52.56,52.61,52.38,52.38,6999.0,41.5568,41.5963,41.4144,41.4144,6999.0
2017-01-13 10:10:00,52.37,52.44,52.35,52.42,6900.0,41.4065,41.4619,41.3907,41.4461,6900.0
2017-01-13 10:15:00,52.41,52.42,52.28,52.32,8800.0,41.4382,41.4461,41.3354,41.367,8800.0
2017-01-13 10:20:00,52.35,52.48,52.35,52.43,9146.0,41.3907,41.4935,41.3907,41.454,9146.0
2017-01-13 10:25:00,52.44,52.49,52.43,52.45,3260.0,41.4619,41.5014,41.454,41.4698,3260.0
2017-01-13 10:30:00,52.47,52.58,52.47,52.56,16187.0,41.4856,41.5726,41.4856,41.5568,16187.0
2017-01-13 10:35:00,52.55,52.56,52.51,52.56,9337.0,41.5488,41.5568,41.5172,41.5568,9337.0
2017-01-13 10:40:00,52.57,52.58,52.52,52.56,13294.0,41.5647,41.5726,41.5251,41.5568,13294.0
2017-01-13 10:45:00,52.59,52.61,52.55,52.61,8021.0,41.5805,41.5963,41.5488,41.5963,8021.0
2017-01-13 10:50:00,52.61,52.63,52.53,52.63,10550.0,41.5963,41.6121,41.533,41.6121,10550.0
2017-01-13 10:55:00,52.62,52.63,52.59,52.6,6199.0,41.6042,41.6121,41.5805,41.5884,6199.0
2017-01-13 11:00:00,52.61,52.62,52.57,52.58,7913.0,41.5963,41.6042,41.5647,41.5726,7913.0
2017-01-13 11:05:00,52.59,52.59,52.39,52.4,21741.0,41.5805,41.5805,41.4223,41.4302,21741.0
2017-01-13 11:10:00,52.41,52.48,52.4,52.48,9641.0,41.4382,41.4935,41.4302,41.4935,9641.0
2017-01-13 11:15:00,52.47,52.49,52.45,52.48,7593.0,41.4856,41.5014,41.4698,41.4935,7593.0
2017-01-13 11:20:00,52.48,52.49,52.44,52.46,39343.0,41.4935,41.5014,41.4619,41.4777,39343.0
2017-01-13 11:25:00,52.47,52.56,52.46,52.54,11647.0,41.4856,41.5568,41.4777,41.5409,11647.0
2017-01-13 11:30:00,52.55,52.61,52.52,52.58,53067.0,41.5488,41.5963,41.5251,41.5726,53067.0
2017-01-13 11:35:00,52.59,52.6,52.55,52.58,8239.0,41.5805,41.5884,41.5488,41.5726,8239.0
2017-01-13 11:40:00,52.57,52.58,52.49,52.49,5300.0,41.5647,41.5726,41.5014,41.5014,5300.0
2017-01-13 11:45:00,52.5,52.53,52.42,52.45,10708.0,41.5093,41.533,41.4461,41.4698,10708.0
2017-01-13 11:50:00,52.45,52.46,52.42,52.42,14287.0,41.4698,41.4777,41.4461,41.4461,14287.0
2017-01-13 11:55:00,52.44,52.45,52.4,52.45,9789.0,41.4619,41.4698,41.4302,41.4698,9789.0
2017-01-13 12:00:00,52.45,52.5,52.43,52.49,7795.0,41.4698,41.5093,41.454,41.5014,7795.0
2017-01-13 12:05:00,52.48,52.56,52.48,52.53,8447.0,41.4935,41.5568,41.4935,41.533,8447.0
2017-01-13 12:10:00,52.51,52.53,52.48,52.51,4700.0,41.5172,41.533,41.4935,41.5172,4700.0
2017-01-13 12:15:00,52.53,52.54,52.45,52.51,11027.0,41.533,41.5409,41.4698,41.5172,11027.0
2017-01-13 12:20:00,52.51,52.59,52.5,52.57,17601.0,41.5172,41.5805,41.5093,41.5647,17601.0
2017-01-13 12:25:00,52.58,52.59,52.54,52.58,9307.0,41.5726,41.5805,41.5409,41.5726,9307.0
2017-01-13 12:30:00,52.59,52.61,52.54,52.55,14563.0,41.5805,41.5963,41.5409,41.5488,14563.0
2017-01-13 12:35:00,52.56,52.56,52.52,52.53,11157.0,41.5568,41.5568,41.5251,41.533,11157.0
2017-01-13 12:40:00,52.54,52.56,52.46,52.47,51268.0,41.5409,41.5568,41.4777,41.4856,51268.0
2017-01-13 12:45:00,52.47,52.51,52.46,52.49,10929.0,41.4856,41.5172,41.4777,41.5014,10929.0
2017-01-13 12:50:00,52.49,52.5,52.45,52.47,10408.0,41.5014,41.5093,41.4698,41.4856,10408.0
2017-01-13 12:55:00,52.47,52.48,52.45,52.45,6100.0,41.4856,41.4935,41.4698,41.4698,6100.0
2017-01-13 13:00:00,52.45,52.46,52.42,52.43,15085.0,41.4698,41.4777,41.4461,41.454,15085.0
2017-01-13 13:05:00,52.43,52.43,52.39,52.41,5600.0,41.454,41.454,41.4223,41.4382,5600.0
2017-01-13 13:10:00,52.43,52.44,52.4,52.4,5694.0,41.454,41.4619,41.4302,41.4302,5694.0
2017-01-13 13:15:00,52.39,52.41,52.39,52.41,6700.0,41.4223,41.4382,41.4223,41.4382,6700.0
2017-01-13 13:20:00,52.41,52.47,52.4,52.41,10160.0,41.4382,41.4856,41.4302,41.4382,10160.0
2017-01-13 13:25:00,52.42,52.42,52.39,52.4,22448.0,41.4461,41.4461,41.4223,41.4302,22448.0
2017-01-13 13:30:00,52.41,52.42,52.38,52.4,8579.0,41.4382,41.4461,41.4144,41.4302,8579.0
2017-01-13 13:35:00,52.4,52.4,52.36,52.38,8999.0,41.4302,41.4302,41.3986,41.4144,8999.0
2017-01-13 13:40:00,52.38,52.44,52.37,52.44,19971.0,41.4144,41.4619,41.4065,41.4619,19971.0
2017-01-13 13:45:00,52.43,52.43,52.4,52.4,10028.0,41.454,41.454,41.4302,41.4302,10028.0
2017-01-13 13:50:00,52.4,52.42,52.4,52.4,35642.0,41.4302,41.4461,41.4302,41.4302,35642.0
2017-01-13 13:55:00,52.4,52.43,52.36,52.37,15244.0,41.4302,41.454,41.3986,41.4065,15244.0
2017-01-13 14:00:00,52.37,52.4,52.34,52.38,6680.0,41.4065,41.4302,41.3828,41.4144,6680.0
2017-01-13 14:05:00,52.4,52.42,52.37,52.38,13035.0,41.4302,41.4461,41.4065,41.4144,13035.0
2017-01-13 14:10:00,52.37,52.37,52.31,52.31,37605.0,41.4065,41.4065,41.3591,41.3591,37605.0
2017-01-13 14:15:00,52.32,52.32,52.29,52.3,21274.0,41.367,41.367,41.3433,41.3512,21274.0
2017-01-13 14:20:00,52.31,52.32,52.29,52.32,11183.0,41.3591,41.367,41.3433,41.367,11183.0
2017-01-13 14:25:00,52.32,52.33,52.31,52.31,7944.0,41.367,41.3749,41.3591,41.3591,7944.0
2017-01-13 14:30:00,52.3,52.37,52.28,52.37,6263.0,41.3512,41.4065,41.3354,41.4065,6263.0
2017-01-13 14:35:00,52.38,52.38,52.36,52.37,2798.0,41.4144,41.4144,41.3986,41.4065,2798.0
2017-01-13 14:40:00,52.37,52.4,52.36,52.4,14106.0,41.4065,41.4302,41.3986,41.4302,14106.0
2017-01-13 14:45:00,52.41,52.42,52.38,52.4,7118.0,41.4382,41.4461,41.4144,41.4302,7118.0
2017-01-13 14:50:00,52.4,52.4,52.36,52.39,8753.0,41.4302,41.4302,41.3986,41.4223,8753.0
2017-01-13 14:55:00,52.4,52.45,52.4,52.43,47447.0,41.4302,41.4698,41.4302,41.454,47447.0
2017-01-13 15:00:00,52.42,52.47,52.42,52.45,11018.0,41.4461,41.4856,41.4461,41.4698,11018.0
2017-01-13 15:05:00,52.44,52.44,52.36,52.38,32866.0,41.4619,41.4619,41.3986,41.4144,32866.0
2017-01-13 15:10:00,52.37,52.38,52.3,52.3,43680.0,41.4065,41.4144,41.3512,41.3512,43680.0
2017-01-13 15:15:00,52.31,52.39,52.31,52.37,72577.0,41.3591,41.4223,41.3591,41.4065,72577.0
2017-01-13 15:20:00,52.38,52.38,52.34,52.37,27925.0,41.4144,41.4144,41.3828,41.4065,27925.0
2017-01-13 15:25:00,52.37,52.37,52.31,52.32,34499.0,41.4065,41.4065,41.3591,41.367,34499.0
2017-01-13 15:30:00,52.32,52.35,52.28,52.34,31973.0,41.367,41.3907,41.3354,41.3828,31973.0
2017-01-13 15:35:00,52.35,52.39,52.34,52.36,42340.0,41.3907,41.4223,41.3828,41.3986,42340.0
2017-01-13 15:40:00,52.37,52.37,52.33,52.34,30841.0,41.4065,41.4065,41.3749,41.3828,30841.0
2017-01-13 15:45:00,52.35,52.37,52.33,52.33,52297.0,41.3907,41.4065,41.3749,41.3749,52297.0
2017-01-13 15:50:00,52.33,52.34,52.32,52.32,54397.0,41.3749,41.3828,41.367,41.367,54397.0
2017-01-13 15:55:00,52.33,52.34,52.29,52.3,142630.0,41.3749,41.3828,41.3433,41.3512,142630.0
2017-01-17 09:30:00,52.34,52.75,52.34,52.47,82163.0,41.3828,41.707,41.3828,41.4856,82163.0
2017-01-17 09:35:00,52.44,52.69,52.29,52.54,19916.0,41.4619,41.6595,41.3433,41.5409,19916.0
2017-01-17 09:40:00,52.55,52.64,52.46,52.56,40800.0,41.5488,41.62,41.4777,41.5568,40800.0
2017-01-17 09:45:00,52.6,52.78,52.55,52.78,13060.0,41.5884,41.7307,41.5488,41.7307,13060.0
2017-01-17 09:50:00,52.75,52.76,52.58,52.6,13269.0,41.707,41.7149,41.5726,41.5884,13269.0
2017-01-17 09:55:00,52.61,52.68,52.5,52.5,9420.0,41.5963,41.6516,41.5093,41.5093,9420.0
2017-01-17 10:00:00,52.54,52.66,52.46,52.66,25435.0,41.5409,41.6358,41.4777,41.6358,25435.0
2017-01-17 10:05:00,52.66,52.83,52.66,52.78,11547.0,41.6358,41.7702,41.6358,41.7307,11547.0
2017-01-17 10:10:00,52.79,52.83,52.62,52.66,11805.0,41.7386,41.7702,41.6042,41.6358,11805.0
2017-01-17 10:15:00,52.67,52.74,52.63,52.7,13428.0,41.6437,41.6991,41.6121,41.6674,13428.0
2017-01-17 10:20:00,52.7,52.72,52.67,52.67,8526.0,41.6674,41.6833,41.6437,41.6437,8526.0
2017-01-17 10:25:00,52.67,52.72,52.64,52.64,17112.0,41.6437,41.6833,41.62,41.62,17112.0
2017-01-17 10:30:00,52.65,52.7,52.61,52.67,19406.0,41.6279,41.6674,41.5963,41.6437,19406.0
2017-01-17 10:35:00,52.68,52.71,52.64,52.68,10392.0,41.6516,41.6753,41.62,41.6516,10392.0
2017-01-17 10:40:00,52.69,52.69,52.58,52.61,19767.0,41.6595,41.6595,41.5726,41.5963,19767.0
2017-01-17 10:45:00,52.63,52.69,52.61,52.61,47281.0,41.6121,41.6595,41.5963,41.5963,47281.0
2017-01-17 10:50:00,52.59,52.61,52.55,52.59,10501.0,41.5805,41.5963,41.5488,41.5805,10501.0
2017-01-17 10:55:00,52.57,52.61,52.55,52.57,20819.0,41.5647,41.5963,41.5488,41.5647,20819.0
2017-01-17 11:00:00,52.56,52.6,52.52,52.53,44369.0,41.5568,41.5884,41.5251,41.533,44369.0
2017-01-17 11:05:00,52.53,52.56,52.5,52.51,10279.0,41.533,41.5568,41.5093,41.5172,10279.0
2017-01-17 11:10:00,52.52,52.57,52.5,52.53,15988.0,41.5251,41.5647,41.5093,41.533,15988.0
2017-01-17 11:15:00,52.52,52.55,52.5,52.52,12760.0,41.5251,41.5488,41.5093,41.5251,12760.0
2017-01-17 11:20:00,52.51,52.55,52.41,52.43,14508.0,41.5172,41.5488,41.4382,41.454,14508.0
2017-01-17 11:25:00,52.41,52.48,52.41,52.44,10016.0,41.4382,41.4935,41.4382,41.4619,10016.0
2017-01-17 11:30:00,52.5,52.5,52.42,52.42,5167.0,41.5093,41.5093,41.4461,41.4461,5167.0
2017-01-17 11:35:00,52.42,52.44,52.38,52.42,8392.0,41.4461,41.4619,41.4144,41.4461,8392.0
2017-01-17 11:40:00,52.4,52.42,52.36,52.36,5843.0,41.4302,41.4461,41.3986,41.3986,5843.0
2017-01-17 11:45:00,52.38,52.42,52.37,52.4,6450.0,41.4144,41.4461,41.4065,41.4302,6450.0
2017-01-17 11:50:00,52.4,52.44,52.39,52.44,8827.0,41.4302,41.4619,41.4223,41.4619,8827.0
2017-01-17 11:55:00,52.44,52.51,52.44,52.47,11814.0,41.4619,41.5172,41.4619,41.4856,11814.0
2017-01-17 12:00:00,52.45,52.47,52.43,52.44,7589.0,41.4698,41.4856,41.454,41.4619,7589.0
2017-01-17 12:05:00,52.46,52.5,52.44,52.49,11339.0,41.4777,41.5093,41.4619,41.5014,11339.0
2017-01-17 12:10:00,52.5,52.5,52.44,52.46,9263.0,41.5093,41.5093,41.4619,41.4777,9263.0
2017-01-17 12:15:00,52.46,52.47,52.41,52.43,4261.0,41.4777,41.4856,41.4382,41.454,4261.0
2017-01-17 12:20:00,52.43,52.47,52.42,52.44,13888.0,41.454,41.4856,41.4461,41.4619,13888.0
2017-01-17 12:25:00,52.42,52.5,52.42,52.49,13612.0,41.4461,41.5093,41.4461,41.5014,13612.0
2017-01-17 12:30:00,52.49,52.51,52.44,52.47,66011.0,41.5014,41.5172,41.4619,41.4856,66011.0
2017-01-17 12:35:00,52.47,52.49,52.44,52.46,57593.0,41.4856,41.5014,41.4619,41.4777,57593.0
2017-01-17 12:40:00,52.47,52.47,52.4,52.43,40028.0,41.4856,41.4856,41.4302,41.454,40028.0
2017-01-17 12:45:00,52.44,52.48,52.4,52.47,20125.0,41.4619,41.4935,41.4302,41.4856,20125.0
2017-01-17 12:50:00,52.46,52.49,52.4,52.42,48009.0,41.4777,41.5014,41.4302,41.4461,48009.0
2017-01-17 12:55:00,52.43,52.44,52.39,52.41,49411.0,41.454,41.4619,41.4223,41.4382,49411.0
2017-01-17 13:00:00,52.41,52.44,52.4,52.42,27343.0,41.4382,41.4619,41.4302,41.4461,27343.0
2017-01-17 13:05:00,52.41,52.44,52.39,52.43,41479.0,41.4382,41.4619,41.4223,41.454,41479.0
2017-01-17 13:10:00,52.43,52.47,52.4,52.47,35011.0,41.454,41.4856,41.4302,41.4856,35011.0
2017-01-17 13:15:00,52.47,52.51,52.47,52.49,15054.0,41.4856,41.5172,41.4856,41.5014,15054.0
2017-01-17 13:20:00,52.5,52.54,52.48,52.53,5216.0,41.5093,41.5409,41.4935,41.533,5216.0
2017-01-17 13:25:00,52.53,52.57,52.51,52.52,15526.0,41.533,41.5647,41.5172,41.5251,15526.0
2017-01-17 13:30:00,52.53,52.54,52.5,52.52,11249.0,41.533,41.5409,41.5093,41.5251,11249.0
2017-01-17 13:35:00,52.53,52.56,52.51,52.53,26757.0,41.533,41.5568,41.5172,41.533,26757.0
2017-01-17 13:40:00,52.52,52.58,52.51,52.56,15850.0,41.5251,41.5726,41.5172,41.5568,15850.0
2017-01-17 13:45:00,52.56,52.57,52.52,52.56,14448.0,41.5568,41.5647,41.5251,41.5568,14448.0
2017-01-17 13:50:00,52.56,52.57,52.52,52.52,10433.0,41.5568,41.5647,41.5251,41.5251,10433.0
2017-01-17 13:55:00,52.53,52.55,52.51,52.51,29520.0,41.533,41.5488,41.5172,41.5172,29520.0
2017-01-17 14:00:00,52.51,52.54,52.51,52.53,34449.0,41.5172,41.5409,41.5172,41.533,34449.0
2017-01-17 14:05:00,52.53,52.56,52.5,52.53,44953.0,41.533,41.5568,41.5093,41.533,44953.0
2017-01-17 14:10:00,52.55,52.56,52.53,52.55,9799.0,41.5488,41.5568,41.533,41.5488,9799.0
2017-01-17 14:15:00,52.54,52.55,52.5,52.52,14619.0,41.5409,41.5488,41.5093,41.5251,14619.0
2017-01-17 14:20:00,52.51,52.52,52.49,52.5,10868.0,41.5172,41.5251,41.5014,41.5093,10868.0
2017-01-17 14:25:00,52.51,52.52,52.47,52.5,13379.0,41.5172,41.5251,41.4856,41.5093,13379.0
2017-01-17 14:30:00,52.51,52.53,52.48,52.49,10555.0,41.5172,41.533,41.4935,41.5014,10555.0
2017-01-17 14:35:00,52.49,52.5,52.42,52.49,21948.0,41.5014,41.5093,41.4461,41.5014,21948.0
2017-01-17 14:40:00,52.49,52.54,52.49,52.52,11586.0,41.5014,41.5409,41.5014,41.5251,11586.0
2017-01-17 14:45:00,52.53,52.54,52.49,52.49,42776.0,41.533,41.5409,41.5014,41.5014,42776.0
2017-01-17 14:50:00,52.5,52.52,52.48,52.5,10705.0,41.5093,41.5251,41.4935,41.5093,10705.0
2017-01-17 14:55:00,52.49,52.49,52.48,52.48,5954.0,41.5014,41.5014,41.4935,41.4935,5954.0
2017-01-17 15:00:00,52.48,52.49,52.46,52.49,10714.0,41.4935,41.5014,41.4777,41.5014,10714.0
2017-01-17 15:05:00,52.48,52.51,52.47,52.48,11464.0,41.4935,41.5172,41.4856,41.4935,11464.0
2017-01-17 15:10:00,52.47,52.5,52.47,52.47,8719.0,41.4856,41.5093,41.4856,41.4856,8719.0
2017-01-17 15:15:00,52.47,52.5,52.44,52.48,17188.0,41.4856,41.5093,41.4619,41.4935,17188.0
2017-01-17 15:20:00,52.48,52.51,52.47,52.49,17787.0,41.4935,41.5172,41.4856,41.5014,17787.0
2017-01-17 15:25:00,52.49,52.5,52.48,52.48,8443.0,41.5014,41.5093,41.4935,41.4935,8443.0
2017-01-17 15:30:00,52.49,52.56,52.48,52.56,24185.0,41.5014,41.5568,41.4935,41.5568,24185.0
2017-01-17 15:35:00,52.55,52.57,52.51,52.54,61164.0,41.5488,41.5647,41.5172,41.5409,61164.0
2017-01-17 15:40:00,52.54,52.55,52.52,52.54,30373.0,41.5409,41.5488,41.5251,41.5409,30373.0
2017-01-17 15:45:00,52.54,52.58,52.52,52.55,138021.0,41.5409,41.5726,41.5251,41.5488,138021.0
2017-01-17 15:50:00,52.55,52.57,52.48,52.51,136228.0,41.5488,41.5647,41.4935,41.5172,136228.0
2017-01-17 15:55:00,52.52,52.53,52.51,52.53,106478.0,41.5251,41.533,41.5172,41.533,106478.0
2017-01-18 09:30:00,52.54,52.84,52.54,52.61,27884.0,41.5409,41.7781,41.5409,41.5963,27884.0
2017-01-18 09:35:00,52.64,52.77,52.63,52.7,24072.0,41.62,41.7228,41.6121,41.6674,24072.0
2017-01-18 09:40:00,52.7,52.75,52.61,52.67,22892.0,41.6674,41.707,41.5963,41.6437,22892.0
2017-01-18 09:45:00,52.66,52.88,52.64,52.88,35868.0,41.6358,41.8098,41.62,41.8098,35868.0
2017-01-18 09:50:00,52.88,52.93,52.84,52.87,16774.0,41.8098,41.8493,41.7781,41.8019,16774.0
2017-01-18 09:55:00,52.88,52.92,52.79,52.92,25900.0,41.8098,41.8414,41.7386,41.8414,25900.0
2017-01-18 10:00:00,52.93,52.97,52.87,52.94,12812.0,41.8493,41.8809,41.8019,41.8572,12812.0
2017-01-18 10:05:00,52.93,52.97,52.9,52.92,17153.0,41.8493,41.8809,41.8256,41.8414,17153.0
2017-01-18 10:10:00,52.93,52.95,52.85,52.86,23487.0,41.8493,41.8651,41.786,41.7939,23487.0
2017-01-18 10:15:00,52.88,53.0,52.85,52.97,44837.0,41.8098,41.9046,41.786,41.8809,44837.0
2017-01-18 10:20:00,52.97,52.97,52.85,52.86,43314.0,41.8809,41.8809,41.786,41.7939,43314.0
2017-01-18 10:25:00,52.86,52.88,52.8,52.87,10713.0,41.7939,41.8098,41.7465,41.8019,10713.0
2017-01-18 10:30:00,52.85,52.89,52.81,52.81,53900.0,41.786,41.8177,41.7544,41.7544,53900.0
2017-01-18 10:35:00,52.83,52.87,52.81,52.85,31919.0,41.7702,41.8019,41.7544,41.786,31919.0
2017-01-18 10:40:00,52.84,52.9,52.83,52.86,24953.0,41.7781,41.8256,41.7702,41.7939,24953.0
2017-01-18 10:45:00,52.86,52.89,52.85,52.86,20225.0,41.7939,41.8177,41.786,41.7939,20225.0
2017-01-18 10:50:00,52.86,52.86,52.82,52.85,39825.0,41.7939,41.7939,41.7623,41.786,39825.0
2017-01-18 10:55:00,52.85,52.87,52.81,52.84,29866.0,41.786,41.8019,41.7544,41.7781,29866.0
2017-01-18 11:00:00,52.84,52.88,52.82,52.85,46091.0,41.7781,41.8098,41.7623,41.786,46091.0
2017-01-18 11:05:00,52.86,52.89,52.82,52.85,61063.0,41.7939,41.8177,41.7623,41.786,61063.0
2017-01-18 11:10:00,52.86,53.03,52.84,53.0,60986.0,41.7939,41.9284,41.7781,41.9046,60986.0
2017-01-18 11:15:00,53.0,53.03,52.99,53.02,15733.0,41.9046,41.9284,41.8967,41.9205,15733.0
2017-01-18 11:20:00,53.02,53.03,52.95,52.95,49949.0,41.9205,41.9284,41.8651,41.8651,49949.0
2017-01-18 11:25:00,52.96,52.98,52.9,52.91,22250.0,41.873,41.8888,41.8256,41.8335,22250.0
2017-01-18 11:30:00,52.93,52.96,52.91,52.96,14424.0,41.8493,41.873,41.8335,41.873,14424.0
2017-01-18 11:35:00,52.96,52.97,52.95,52.95,18238.0,41.873,41.8809,41.8651,41.8651,18238.0
2017-01-18 11:40:00,52.96,52.96,52.9,52.9,38201.0,41.873,41.873,41.8256,41.8256,38201.0
2017-01-18 11:45:00,52.89,52.92,52.88,52.92,99228.0,41.8177,41.8414,41.8098,41.8414,99228.0
2017-01-18 11:50:00,52.92,52.97,52.89,52.94,49403.0,41.8414,41.8809,41.8177,41.8572,49403.0
2017-01-18 11:55:00,52.94,52.95,52.9,52.93,29442.0,41.8572,41.8651,41.8256,41.8493,29442.0
2017-01-18 12:00:00,52.92,52.97,52.91,52.96,53324.0,41.8414,41.8809,41.8335,41.873,53324.0
2017-01-18 12:05:00,52.96,52.97,52.92,52.95,27288.0,41.873,41.8809,41.8414,41.8651,27288.0
2017-01-18 12:10:00,52.95,52.97,52.91,52.92,109376.0,41.8651,41.8809,41.8335,41.8414,109376.0
2017-01-18 12:15:00,52.92,53.13,52.91,53.13,60742.0,41.8414,42.0074,41.8335,42.0074,60742.0
2017-01-18 12:20:00,53.13,53.19,53.09,53.15,35260.0,42.0074,42.0549,41.9758,42.0232,35260.0
2017-01-18 12:25:00,53.15,53.16,53.09,53.14,12244.0,42.0232,42.0311,41.9758,42.0153,12244.0
2017-01-18 12:30:00,53.13,53.21,53.11,53.2,16995.0,42.0074,42.0707,41.9916,42.0628,16995.0
2017-01-18 12:35:00,53.2,53.26,53.18,53.22,27224.0,42.0628,42.1102,42.047,42.0786,27224.0
2017-01-18 12:40:00,53.22,53.23,53.18,53.18,7903.0,42.0786,42.0865,42.047,42.047,7903.0
2017-01-18 12:45:00,53.18,53.23,53.18,53.21,123440.0,42.047,42.0865,42.047,42.0707,123440.0
2017-01-18 12:50:00,53.22,53.22,53.14,53.14,29741.0,42.0786,42.0786,42.0153,42.0153,29741.0
2017-01-18 12:55:00,53.14,53.17,53.1,53.11,48936.0,42.0153,42.039,41.9837,41.9916,48936.0
2017-01-18 13:00:00,53.1,53.11,53.08,53.08,15812.0,41.9837,41.9916,41.9679,41.9679,15812.0
2017-01-18 13:05:00,53.09,53.11,53.06,53.08,11148.0,41.9758,41.9916,41.9521,41.9679,11148.0
2017-01-18 13:10:00,53.08,53.08,53.06,53.08,7698.0,41.9679,41.9679,41.9521,41.9679,7698.0
2017-01-18 13:15:00,53.08,53.1,53.07,53.08,11306.0,41.9679,41.9837,41.96,41.9679,11306.0
2017-01-18 13:20:00,53.07,53.07,53.04,53.05,9480.0,41.96,41.96,41.9363,41.9442,9480.0
2017-01-18 13:25:00,53.04,53.07,53.04,53.05,13013.0,41.9363,41.96,41.9363,41.9442,13013.0
2017-01-18 13:30:00,53.06,53.08,53.04,53.08,8866.0,41.9521,41.9679,41.9363,41.9679,8866.0
2017-01-18 13:35:00,53.08,53.11,53.06,53.1,8873.0,41.9679,41.9916,41.9521,41.9837,8873.0
2017-01-18 13:40:00,53.11,53.11,53.07,53.09,15901.0,41.9916,41.9916,41.96,41.9758,15901.0
2017-01-18 13:45:00,53.09,53.1,53.02,53.03,15642.0,41.9758,41.9837,41.9205,41.9284,15642.0
2017-01-18 13:50:00,53.03,53.03,52.95,52.96,20774.0,41.9284,41.9284,41.8651,41.873,20774.0
2017-01-18 13:55:00,52.97,52.99,52.96,52.98,8667.0,41.8809,41.8967,41.873,41.8888,8667.0
2017-01-18 14:00:00,52.97,52.99,52.95,52.98,14711.0,41.8809,41.8967,41.8651,41.8888,14711.0
2017-01-18 14:05:00,52.98,52.98,52.93,52.94,10796.0,41.8888,41.8888,41.8493,41.8572,10796.0
2017-01-18 14:10:00,52.94,52.94,52.91,52.93,12488.0,41.8572,41.8572,41.8335,41.8493,12488.0
2017-01-18 14:15:00,52.92,52.98,52.92,52.98,35517.0,41.8414,41.8888,41.8414,41.8888,35517.0
2017-01-18 14:20:00,52.98,53.0,52.96,52.98,53632.0,41.8888,41.9046,41.873,41.8888,53632.0
2017-01-18 14:25:00,52.97,53.03,52.97,53.02,16977.0,41.8809,41.9284,41.8809,41.9205,16977.0
2017-01-18 14:30:00,53.03,53.03,52.99,53.0,12296.0,41.9284,41.9284,41.8967,41.9046,12296.0
2017-01-18 14:35:00,53.0,53.0,52.96,52.98,16007.0,41.9046,41.9046,41.873,41.8888,16007.0
2017-01-18 14:40:00,52.98,52.99,52.95,52.98,15605.0,41.8888,41.8967,41.8651,41.8888,15605.0
2017-01-18 14:45:00,52.98,53.0,52.95,52.96,16473.0,41.8888,41.9046,41.8651,41.873,16473.0
2017-01-18 14:50:00,52.97,53.0,52.96,53.0,35199.0,41.8809,41.9046,41.873,41.9046,35199.0
2017-01-18 14:55:00,53.0,53.05,52.99,53.05,17656.0,41.9046,41.9442,41.8967,41.9442,17656.0
2017-01-18 15:00:00,53.05,53.07,53.0,53.0,17734.0,41.9442,41.96,41.9046,41.9046,17734.0
2017-01-18 15:05:00,52.99,53.01,52.9,52.9,19594.0,41.8967,41.9125,41.8256,41.8256,19594.0
2017-01-18 15:10:00,52.91,52.93,52.89,52.89,16117.0,41.8335,41.8493,41.8177,41.8177,16117.0
2017-01-18 15:15:00,52.9,52.94,52.9,52.94,17452.0,41.8256,41.8572,41.8256,41.8572,17452.0
2017-01-18 15:20:00,52.93,52.94,52.85,52.89,20663.0,41.8493,41.8572,41.786,41.8177,20663.0
2017-01-18 15:25:00,52.88,52.91,52.87,52.91,9790.0,41.8098,41.8335,41.8019,41.8335,9790.0
2017-01-18 15:30:00,52.91,52.92,52.9,52.91,29451.0,41.8335,41.8414,41.8256,41.8335,29451.0
2017-01-18 15:35:00,52.91,52.93,52.9,52.91,30768.0,41.8335,41.8493,41.8256,41.8335,30768.0
2017-01-18 15:40:00,52.91,52.92,52.9,52.91,19771.0,41.8335,41.8414,41.8256,41.8335,19771.0
2017-01-18 15:45:00,52.92,52.93,52.89,52.91,57954.0,41.8414,41.8493,41.8177,41.8335,57954.0
2017-01-18 15:50:00,52.91,52.91,52.83,52.87,46554.0,41.8335,41.8335,41.7702,41.8019,46554.0
2017-01-18 15:55:00,52.86,52.87,52.8,52.85,299520.0,41.7939,41.8019,41.7465,41.786,299520.0
2017-01-19 09:30:00,52.64,52.79,52.6,52.75,30253.0,41.62,41.7386,41.5884,41.707,30253.0
2017-01-19 09:35:00,52.71,52.86,52.55,52.62,17168.0,41.6753,41.7939,41.5488,41.6042,17168.0
2017-01-19 09:40:00,52.62,52.65,52.51,52.56,15042.0,41.6042,41.6279,41.5172,41.5568,15042.0
2017-01-19 09:45:00,52.56,52.66,52.51,52.64,9931.0,41.5568,41.6358,41.5172,41.62,9931.0
2017-01-19 09:50:00,52.65,52.65,52.59,52.61,12500.0,41.6279,41.6279,41.5805,41.5963,12500.0
2017-01-19 09:55:00,52.61,52.65,52.59,52.63,38451.0,41.5963,41.6279,41.5805,41.6121,38451.0
2017-01-19 10:00:00,52.61,52.61,52.51,52.54,29684.0,41.5963,41.5963,41.5172,41.5409,29684.0
2017-01-19 10:05:00,52.54,52.61,52.5,52.57,9095.0,41.5409,41.5963,41.5093,41.5647,9095.0
2017-01-19 10:10:00,52.57,52.62,52.55,52.6,27874.0,41.5647,41.6042,41.5488,41.5884,27874.0
2017-01-19 10:15:00,52.58,52.65,52.54,52.65,77718.0,41.5726,41.6279,41.5409,41.6279,77718.0
2017-01-19 10:20:00,52.66,52.76,52.64,52.76,27698.0,41.6358,41.7149,41.62,41.7149,27698.0
2017-01-19 10:25:00,52.77,52.82,52.73,52.8,33532.0,41.7228,41.7623,41.6912,41.7465,33532.0
2017-01-19 10:30:00,52.77,52.77,52.7,52.76,9908.0,41.7228,41.7228,41.6674,41.7149,9908.0
2017-01-19 10:35:00,52.74,52.76,52.7,52.76,18002.0,41.6991,41.7149,41.6674,41.7149,18002.0
2017-01-19 10:40:00,52.75,52.85,52.75,52.82,25819.0,41.707,41.786,41.707,41.7623,25819.0
2017-01-19 10:45:00,52.82,52.88,52.81,52.88,11838.0,41.7623,41.8098,41.7544,41.8098,11838.0
2017-01-19 10:50:00,52.88,52.92,52.87,52.87,14229.0,41.8098,41.8414,41.8019,41.8019,14229.0
2017-01-19 10:55:00,52.86,52.93,52.85,52.85,14226.0,41.7939,41.8493,41.786,41.786,14226.0
2017-01-19 11:00:00,52.85,52.86,52.81,52.83,23599.0,41.786,41.7939,41.7544,41.7702,23599.0
2017-01-19 11:05:00,52.83,52.85,52.79,52.83,15557.0,41.7702,41.786,41.7386,41.7702,15557.0
2017-01-19 11:10:00,52.82,52.88,52.81,52.87,17499.0,41.7623,41.8098,41.7544,41.8019,17499.0
2017-01-19 11:15:00,52.86,52.96,52.85,52.94,10893.0,41.7939,41.873,41.786,41.8572,10893.0
2017-01-19 11:20:00,52.94,52.99,52.94,52.94,10406.0,41.8572,41.8967,41.8572,41.8572,10406.0
2017-01-19 11:25:00,52.94,52.94,52.87,52.92,12274.0,41.8572,41.8572,41.8019,41.8414,12274.0
2017-01-19 11:30:00,52.92,52.98,52.92,52.97,9056.0,41.8414,41.8888,41.8414,41.8809,9056.0
2017-01-19 11:35:00,52.97,53.01,52.97,52.99,9666.0,41.8809,41.9125,41.8809,41.8967,9666.0
2017-01-19 11:40:00,52.99,52.99,52.9,52.9,10950.0,41.8967,41.8967,41.8256,41.8256,10950.0
2017-01-19 11:45:00,52.9,52.91,52.85,52.88,17814.0,41.8256,41.8335,41.786,41.8098,17814.0
2017-01-19 11:50:00,52.89,52.9,52.86,52.88,15024.0,41.8177,41.8256,41.7939,41.8098,15024.0
2017-01-19 11:55:00,52.87,52.88,52.81,52.84,18546.0,41.8019,41.8098,41.7544,41.7781,18546.0
2017-01-19 12:00:00,52.86,52.89,52.85,52.87,9630.0,41.7939,41.8177,41.786,41.8019,9630.0
2017-01-19 12:05:00,52.87,52.9,52.86,52.87,8271.0,41.8019,41.8256,41.7939,41.8019,8271.0
2017-01-19 12:10:00,52.87,52.9,52.86,52.86,17437.0,41.8019,41.8256,41.7939,41.7939,17437.0
2017-01-19 12:15:00,52.86,52.87,52.81,52.82,13058.0,41.7939,41.8019,41.7544,41.7623,13058.0
2017-01-19 12:20:00,52.82,52.85,52.82,52.83,10447.0,41.7623,41.786,41.7623,41.7702,10447.0
2017-01-19 12:25:00,52.83,52.87,52.82,52.83,11918.0,41.7702,41.8019,41.7623,41.7702,11918.0
2017-01-19 12:30:00,52.83,52.86,52.82,52.83,8453.0,41.7702,41.7939,41.7623,41.7702,8453.0
2017-01-19 12:35:00,52.84,52.89,52.82,52.82,11465.0,41.7781,41.8177,41.7623,41.7623,11465.0
2017-01-19 12:40:00,52.82,52.84,52.78,52.83,13726.0,41.7623,41.7781,41.7307,41.7702,13726.0
2017-01-19 12:45:00,52.83,52.88,52.82,52.87,30358.0,41.7702,41.8098,41.7623,41.8019,30358.0
2017-01-19 12:50:00,52.87,52.88,52.83,52.83,49199.0,41.8019,41.8098,41.7702,41.7702,49199.0
2017-01-19 12:55:00,52.84,52.85,52.75,52.75,27482.0,41.7781,41.786,41.707,41.707,27482.0
2017-01-19 13:00:00,52.77,52.83,52.76,52.8,10763.0,41.7228,41.7702,41.7149,41.7465,10763.0
2017-01-19 13:05:00,52.8,52.81,52.75,52.76,9296.0,41.7465,41.7544,41.707,41.7149,9296.0
2017-01-19 13:10:00,52.77,52.78,52.73,52.76,24011.0,41.7228,41.7307,41.6912,41.7149,24011.0
2017-01-19 13:15:00,52.76,52.79,52.74,52.78,7086.0,41.7149,41.7386,41.6991,41.7307,7086.0
2017-01-19 13:20:00,52.78,52.84,52.78,52.78,7545.0,41.7307,41.7781,41.7307,41.7307,7545.0
2017-01-19 13:25:00,52.78,52.81,52.77,52.77,27199.0,41.7307,41.7544,41.7228,41.7228,27199.0
2017-01-19 13:30:00,52.78,52.82,52.75,52.77,33095.0,41.7307,41.7623,41.707,41.7228,33095.0
2017-01-19 13:35:00,52.77,52.78,52.74,52.76,14422.0,41.7228,41.7307,41.6991,41.7149,14422.0
2017-01-19 13:40:00,52.76,52.77,52.7,52.72,42816.0,41.7149,41.7228,41.6674,41.6833,42816.0
2017-01-19 13:45:00,52.71,52.75,52.71,52.71,43271.0,41.6753,41.707,41.6753,41.6753,43271.0
2017-01-19 13:50:00,52.72,52.73,52.69,52.7,9962.0,41.6833,41.6912,41.6595,41.6674,9962.0
2017-01-19 13:55:00,52.69,52.77,52.69,52.74,29307.0,41.6595,41.7228,41.6595,41.6991,29307.0
2017-01-19 14:00:00,52.75,52.79,52.71,52.76,35230.0,41.707,41.7386,41.6753,41.7149,35230.0
2017-01-19 14:05:00,52.77,52.78,52.62,52.64,54372.0,41.7228,41.7307,41.6042,41.62,54372.0
2017-01-19 14:10:00,52.65,52.71,52.65,52.69,11177.0,41.6279,41.6753,41.6279,41.6595,11177.0
2017-01-19 14:15:00,52.68,52.72,52.67,52.71,11282.0,41.6516,41.6833,41.6437,41.6753,11282.0
2017-01-19 14:20:00,52.71,52.75,52.69,52.75,30500.0,41.6753,41.707,41.6595,41.707,30500.0
2017-01-19 14:25:00,52.75,52.75,52.69,52.69,27146.0,41.707,41.707,41.6595,41.6595,27146.0
2017-01-19 14:30:00,52.69,52.73,52.66,52.72,7287.0,41.6595,41.6912,41.6358,41.6833,7287.0
2017-01-19 14:35:00,52.73,52.73,52.64,52.7,10804.0,41.6912,41.6912,41.62,41.6674,10804.0
2017-01-19 14:40:00,52.7,52.74,52.68,52.68,17522.0,41.6674,41.6991,41.6516,41.6516,17522.0
2017-01-19 14:45:00,52.68,52.72,52.67,52.67,9510.0,41.6516,41.6833,41.6437,41.6437,9510.0
2017-01-19 14:50:00,52.68,52.72,52.64,52.7,12713.0,41.6516,41.6833,41.62,41.6674,12713.0
2017-01-19 14:55:00,52.69,52.7,52.61,52.62,30173.0,41.6595,41.6674,41.5963,41.6042,30173.0
2017-01-19 15:00:00,52.61,52.66,52.61,52.66,11604.0,41.5963,41.6358,41.5963,41.6358,11604.0
2017-01-19 15:05:00,52.65,52.66,52.58,52.59,11815.0,41.6279,41.6358,41.5726,41.5805,11815.0
2017-01-19 15:10:00,52.6,52.61,52.56,52.61,10760.0,41.5884,41.5963,41.5568,41.5963,10760.0
2017-01-19 15:15:00,52.62,52.66,52.62,52.66,32103.0,41.6042,41.6358,41.6042,41.6358,32103.0
2017-01-19 15:20:00,52.66,52.66,52.64,52.66,19378.0,41.6358,41.6358,41.62,41.6358,19378.0
2017-01-19 15:25:00,52.66,52.67,52.62,52.65,35853.0,41.6358,41.6437,41.6042,41.6279,35853.0
2017-01-19 15:30:00,52.64,52.65,52.62,52.64,22064.0,41.62,41.6279,41.6042,41.62,22064.0
2017-01-19 15:35:00,52.65,52.66,52.62,52.64,60898.0,41.6279,41.6358,41.6042,41.62,60898.0
2017-01-19 15:40:00,52.64,52.71,52.61,52.71,67790.0,41.62,41.6753,41.5963,41.6753,67790.0
2017-01-19 15:45:00,52.71,52.74,52.69,52.72,79190.0,41.6753,41.6991,41.6595,41.6833,79190.0
2017-01-19 15:50:00,52.72,52.74,52.7,52.7,101494.0,41.6833,41.6991,41.6674,41.6674,101494.0
2017-01-19 15:55:00,52.71,52.8,52.7,52.75,91281.0,41.6753,41.7465,41.6674,41.707,91281.0
2017-01-20 09:30:00,52.83,53.02,52.81,52.91,231176.0,41.7702,41.9205,41.7544,41.8335,231176.0
2017-01-20 09:35:00,52.92,53.01,52.79,52.79,14644.0,41.8414,41.9125,41.7386,41.7386,14644.0
2017-01-20 09:40:00,52.82,52.83,52.65,52.72,18182.0,41.7623,41.7702,41.6279,41.6833,18182.0
2017-01-20 09:45:00,52.67,52.79,52.65,52.75,15712.0,41.6437,41.7386,41.6279,41.707,15712.0
2017-01-20 09:50:00,52.79,52.86,52.71,52.72,12371.0,41.7386,41.7939,41.6753,41.6833,12371.0
2017-01-20 09:55:00,52.74,52.77,52.66,52.69,21125.0,41.6991,41.7228,41.6358,41.6595,21125.0
2017-01-20 10:00:00,52.67,52.82,52.65,52.76,50405.0,41.6437,41.7623,41.6279,41.7149,50405.0
2017-01-20 10:05:00,52.78,52.78,52.67,52.67,21685.0,41.7307,41.7307,41.6437,41.6437,21685.0
2017-01-20 10:10:00,52.66,52.77,52.65,52.74,14716.0,41.6358,41.7228,41.6279,41.6991,14716.0
2017-01-20 10:15:00,52.75,52.78,52.68,52.7,15942.0,41.707,41.7307,41.6516,41.6674,15942.0
2017-01-20 10:20:00,52.72,52.74,52.65,52.65,16797.0,41.6833,41.6991,41.6279,41.6279,16797.0
2017-01-20 10:25:00,52.67,52.69,52.63,52.67,19855.0,41.6437,41.6595,41.6121,41.6437,19855.0
2017-01-20 10:30:00,52.67,52.71,52.67,52.67,10523.0,41.6437,41.6753,41.6437,41.6437,10523.0
2017-01-20 10:35:00,52.67,52.72,52.67,52.69,11865.0,41.6437,41.6833,41.6437,41.6595,11865.0
2017-01-20 10:40:00,52.7,52.73,52.7,52.71,18263.0,41.6674,41.6912,41.6674,41.6753,18263.0
2017-01-20 10:45:00,52.71,52.71,52.68,52.69,7242.0,41.6753,41.6753,41.6516,41.6595,7242.0
2017-01-20 10:50:00,52.68,52.69,52.63,52.69,21452.0,41.6516,41.6595,41.6121,41.6595,21452.0
2017-01-20 10:55:00,52.7,52.71,52.64,52.65,25590.0,41.6674,41.6753,41.62,41.6279,25590.0
2017-01-20 11:00:00,52.65,52.67,52.65,52.65,11859.0,41.6279,41.6437,41.6279,41.6279,11859.0
2017-01-20 11:05:00,52.66,52.68,52.65,52.67,12848.0,41.6358,41.6516,41.6279,41.6437,12848.0
2017-01-20 11:10:00,52.66,52.66,52.58,52.6,9013.0,41.6358,41.6358,41.5726,41.5884,9013.0
2017-01-20 11:15:00,52.6,52.6,52.58,52.59,8407.0,41.5884,41.5884,41.5726,41.5805,8407.0
2017-01-20 11:20:00,52.59,52.61,52.57,52.58,9889.0,41.5805,41.5963,41.5647,41.5726,9889.0
2017-01-20 11:25:00,52.59,52.6,52.56,52.58,6268.0,41.5805,41.5884,41.5568,41.5726,6268.0
2017-01-20 11:30:00,52.59,52.62,52.59,52.6,18690.0,41.5805,41.6042,41.5805,41.5884,18690.0
2017-01-20 11:35:00,52.6,52.63,52.6,52.61,16621.0,41.5884,41.6121,41.5884,41.5963,16621.0
2017-01-20 11:40:00,52.61,52.62,52.57,52.58,16534.0,41.5963,41.6042,41.5647,41.5726,16534.0
2017-01-20 11:45:00,52.59,52.63,52.56,52.57,24173.0,41.5805,41.6121,41.5568,41.5647,24173.0
2017-01-20 11:50:00,52.57,52.59,52.57,52.59,4083.0,41.5647,41.5805,41.5647,41.5805,4083.0
2017-01-20 11:55:00,52.6,52.6,52.56,52.58,11205.0,41.5884,41.5884,41.5568,41.5726,11205.0
2017-01-20 12:00:00,52.59,52.61,52.57,52.59,20326.0,41.5805,41.5963,41.5647,41.5805,20326.0
2017-01-20 12:05:00,52.59,52.64,52.55,52.63,20201.0,41.5805,41.62,41.5488,41.6121,20201.0
2017-01-20 12:10:00,52.62,52.64,52.59,52.6,17429.0,41.6042,41.62,41.5805,41.5884,17429.0
2017-01-20 12:15:00,52.6,52.63,52.58,52.59,26218.0,41.5884,41.6121,41.5726,41.5805,26218.0
2017-01-20 12:20:00,52.59,52.62,52.58,52.59,13071.0,41.5805,41.6042,41.5726,41.5805,13071.0
2017-01-20 12:25:00,52.59,52.59,52.54,52.55,9872.0,41.5805,41.5805,41.5409,41.5488,9872.0
2017-01-20 12:30:00,52.55,52.58,52.52,52.58,12055.0,41.5488,41.5726,41.5251,41.5726,12055.0
2017-01-20 12:35:00,52.58,52.6,52.54,52.6,7073.0,41.5726,41.5884,41.5409,41.5884,7073.0
2017-01-20 12:40:00,52.61,52.63,52.58,52.61,9267.0,41.5963,41.6121,41.5726,41.5963,9267.0
2017-01-20 12:45:00,52.61,52.62,52.57,52.58,9387.0,41.5963,41.6042,41.5647,41.5726,9387.0
2017-01-20 12:50:00,52.59,52.61,52.57,52.58,15720.0,41.5805,41.5963,41.5647,41.5726,15720.0
2017-01-20 12:55:00,52.6,52.62,52.6,52.61,9571.0,41.5884,41.6042,41.5884,41.5963,9571.0
2017-01-20 13:00:00,52.6,52.6,52.57,52.57,7614.0,41.5884,41.5884,41.5647,41.5647,7614.0
2017-01-20 13:05:00,52.58,52.62,52.58,52.61,11476.0,41.5726,41.6042,41.5726,41.5963,11476.0
2017-01-20 13:10:00,52.61,52.72,52.61,52.69,18238.0,41.5963,41.6833,41.5963,41.6595,18238.0
2017-01-20 13:15:00,52.66,52.69,52.61,52.61,26619.0,41.6358,41.6595,41.5963,41.5963,26619.0
2017-01-20 13:20:00,52.63,52.66,52.59,52.59,12515.0,41.6121,41.6358,41.5805,41.5805,12515.0
2017-01-20 13:25:00,52.61,52.62,52.6,52.6,1253.0,41.5963,41.6042,41.5884,41.5884,1253.0
2017-01-20 13:30:00,52.6,52.65,52.6,52.63,3000.0,41.5884,41.6279,41.5884,41.6121,3000.0
2017-01-20 13:35:00,52.65,52.66,52.62,52.63,10705.0,41.6279,41.6358,41.6042,41.6121,10705.0
2017-01-20 13:40:00,52.64,52.64,52.57,52.59,11974.0,41.62,41.62,41.5647,41.5805,11974.0
2017-01-20 13:45:00,52.58,52.64,52.58,52.64,6415.0,41.5726,41.62,41.5726,41.62,6415.0
2017-01-20 13:50:00,52.64,52.66,52.62,52.63,8361.0,41.62,41.6358,41.6042,41.6121,8361.0
2017-01-20 13:55:00,52.65,52.65,52.61,52.62,28833.0,41.6279,41.6279,41.5963,41.6042,28833.0
2017-01-20 14:00:00,52.62,52.65,52.62,52.65,5268.0,41.6042,41.6279,41.6042,41.6279,5268.0
2017-01-20 14:05:00,52.64,52.65,52.54,52.55,60178.0,41.62,41.6279,41.5409,41.5488,60178.0
2017-01-20 14:10:00,52.55,52.59,52.54,52.57,10789.0,41.5488,41.5805,41.5409,41.5647,10789.0
2017-01-20 14:15:00,52.57,52.57,52.54,52.55,13121.0,41.5647,41.5647,41.5409,41.5488,13121.0
2017-01-20 14:20:00,52.55,52.58,52.5,52.53,28567.0,41.5488,41.5726,41.5093,41.533,28567.0
2017-01-20 14:25:00,52.54,52.61,52.52,52.61,6031.0,41.5409,41.5963,41.5251,41.5963,6031.0
2017-01-20 14:30:00,52.61,52.62,52.59,52.61,5936.0,41.5963,41.6042,41.5805,41.5963,5936.0
2017-01-20 14:35:00,52.6,52.65,52.56,52.59,316510.0,41.5884,41.6279,41.5568,41.5805,316510.0
2017-01-20 14:40:00,52.58,52.64,52.55,52.56,12676.0,41.5726,41.62,41.5488,41.5568,12676.0
2017-01-20 14:45:00,52.56,52.6,52.55,52.57,11877.0,41.5568,41.5884,41.5488,41.5647,11877.0
2017-01-20 14:50:00,52.57,52.61,52.56,52.57,14489.0,41.5647,41.5963,41.5568,41.5647,14489.0
2017-01-20 14:55:00,52.58,52.63,52.57,52.6,66499.0,41.5726,41.6121,41.5647,41.5884,66499.0
2017-01-20 15:00:00,52.6,52.62,52.6,52.61,11715.0,41.5884,41.6042,41.5884,41.5963,11715.0
2017-01-20 15:05:00,52.62,52.62,52.58,52.59,33502.0,41.6042,41.6042,41.5726,41.5805,33502.0
2017-01-20 15:10:00,52.59,52.62,52.57,52.57,19568.0,41.5805,41.6042,41.5647,41.5647,19568.0
2017-01-20 15:15:00,52.58,52.58,52.52,52.53,24543.0,41.5726,41.5726,41.5251,41.533,24543.0
2017-01-20 15:20:00,52.53,52.53,52.46,52.47,23935.0,41.533,41.533,41.4777,41.4856,23935.0
2017-01-20 15:25:00,52.48,52.49,52.44,52.46,24375.0,41.4935,41.5014,41.4619,41.4777,24375.0
2017-01-20 15:30:00,52.45,52.5,52.44,52.5,29505.0,41.4698,41.5093,41.4619,41.5093,29505.0
2017-01-20 15:35:00,52.51,52.55,52.5,52.54,28153.0,41.5172,41.5488,41.5093,41.5409,28153.0
2017-01-20 15:40:00,52.54,52.6,52.54,52.59,31179.0,41.5409,41.5884,41.5409,41.5805,31179.0
2017-01-20 15:45:00,52.58,52.61,52.57,52.59,50864.0,41.5726,41.5963,41.5647,41.5805,50864.0
2017-01-20 15:50:00,52.59,52.6,52.56,52.57,61066.0,41.5805,41.5884,41.5568,41.5647,61066.0
2017-01-20 15:55:00,52.57,52.58,52.55,52.57,124437.0,41.5647,41.5726,41.5488,41.5647,124437.0
2017-01-23 09:30:00,52.5,52.71,52.49,52.57,31742.0,41.5093,41.6753,41.5014,41.5647,31742.0
2017-01-23 09:35:00,52.6,52.63,52.49,52.57,12717.0,41.5884,41.6121,41.5014,41.5647,12717.0
2017-01-23 09:40:00,52.57,52.71,52.56,52.63,17146.0,41.5647,41.6753,41.5568,41.6121,17146.0
2017-01-23 09:45:00,52.6,52.68,52.55,52.63,27684.0,41.5884,41.6516,41.5488,41.6121,27684.0
2017-01-23 09:50:00,52.65,52.65,52.58,52.63,24894.0,41.6279,41.6279,41.5726,41.6121,24894.0
2017-01-23 09:55:00,52.64,52.69,52.6,52.63,36387.0,41.62,41.6595,41.5884,41.6121,36387.0
2017-01-23 10:00:00,52.64,52.72,52.6,52.65,77061.0,41.62,41.6833,41.5884,41.6279,77061.0
2017-01-23 10:05:00,52.65,52.68,52.58,52.61,51590.0,41.6279,41.6516,41.5726,41.5963,51590.0
2017-01-23 10:10:00,52.6,52.69,52.58,52.6,27538.0,41.5884,41.6595,41.5726,41.5884,27538.0
2017-01-23 10:15:00,52.6,52.66,52.57,52.65,20244.0,41.5884,41.6358,41.5647,41.6279,20244.0
2017-01-23 10:20:00,52.65,52.65,52.56,52.57,21288.0,41.6279,41.6279,41.5568,41.5647,21288.0
2017-01-23 10:25:00,52.58,52.61,52.56,52.57,17404.0,41.5726,41.5963,41.5568,41.5647,17404.0
2017-01-23 10:30:00,52.58,52.62,52.55,52.56,18036.0,41.5726,41.6042,41.5488,41.5568,18036.0
2017-01-23 10:35:00,52.55,52.57,52.53,52.57,46062.0,41.5488,41.5647,41.533,41.5647,46062.0
2017-01-23 10:40:00,52.56,52.64,52.56,52.6,33972.0,41.5568,41.62,41.5568,41.5884,33972.0
2017-01-23 10:45:00,52.61,52.61,52.57,52.6,12145.0,41.5963,41.5963,41.5647,41.5884,12145.0
2017-01-23 10:50:00,52.59,52.61,52.48,52.48,55281.0,41.5805,41.5963,41.4935,41.4935,55281.0
2017-01-23 10:55:00,52.5,52.59,52.49,52.53,62831.0,41.5093,41.5805,41.5014,41.533,62831.0
2017-01-23 11:00:00,52.53,52.55,52.5,52.51,44171.0,41.533,41.5488,41.5093,41.5172,44171.0
2017-01-23 11:05:00,52.52,52.55,52.49,52.53,32482.0,41.5251,41.5488,41.5014,41.533,32482.0
2017-01-23 11:10:00,52.53,52.57,52.49,52.52,68223.0,41.533,41.5647,41.5014,41.5251,68223.0
2017-01-23 11:15:00,52.52,52.54,52.48,52.48,19880.0,41.5251,41.5409,41.4935,41.4935,19880.0
2017-01-23 11:20:00,52.49,52.5,52.4,52.42,19164.0,41.5014,41.5093,41.4302,41.4461,19164.0
2017-01-23 11:25:00,52.41,52.47,52.39,52.43,27383.0,41.4382,41.4856,41.4223,41.454,27383.0
2017-01-23 11:30:00,52.43,52.46,52.42,52.44,17918.0,41.454,41.4777,41.4461,41.4619,17918.0
2017-01-23 11:35:00,52.44,52.47,52.36,52.37,41122.0,41.4619,41.4856,41.3986,41.4065,41122.0
2017-01-23 11:40:00,52.37,52.39,52.34,52.37,24184.0,41.4065,41.4223,41.3828,41.4065,24184.0
2017-01-23 11:45:00,52.37,52.41,52.35,52.41,23176.0,41.4065,41.4382,41.3907,41.4382,23176.0
2017-01-23 11:50:00,52.41,52.43,52.39,52.4,20931.0,41.4382,41.454,41.4223,41.4302,20931.0
2017-01-23 11:55:00,52.4,52.42,52.38,52.39,22291.0,41.4302,41.4461,41.4144,41.4223,22291.0
2017-01-23 12:00:00,52.4,52.41,52.36,52.39,34052.0,41.4302,41.4382,41.3986,41.4223,34052.0
2017-01-23 12:05:00,52.38,52.42,52.38,52.41,26513.0,41.4144,41.4461,41.4144,41.4382,26513.0
2017-01-23 12:10:00,52.4,52.43,52.38,52.4,18432.0,41.4302,41.454,41.4144,41.4302,18432.0
2017-01-23 12:15:00,52.41,52.46,52.39,52.45,22532.0,41.4382,41.4777,41.4223,41.4698,22532.0
2017-01-23 12:20:00,52.45,52.45,52.38,52.42,49349.0,41.4698,41.4698,41.4144,41.4461,49349.0
2017-01-23 12:25:00,52.41,52.44,52.38,52.42,79328.0,41.4382,41.4619,41.4144,41.4461,79328.0
2017-01-23 12:30:00,52.42,52.44,52.39,52.4,33723.0,41.4461,41.4619,41.4223,41.4302,33723.0
2017-01-23 12:35:00,52.4,52.44,52.39,52.41,56349.0,41.4302,41.4619,41.4223,41.4382,56349.0
2017-01-23 12:40:00,52.43,52.57,52.43,52.56,21458.0,41.454,41.5647,41.454,41.5568,21458.0
2017-01-23 12:45:00,52.55,52.56,52.39,52.42,61764.0,41.5488,41.5568,41.4223,41.4461,61764.0
2017-01-23 12:50:00,52.43,52.51,52.43,52.5,31458.0,41.454,41.5172,41.454,41.5093,31458.0
2017-01-23 12:55:00,52.5,52.54,52.49,52.5,32001.0,41.5093,41.5409,41.5014,41.5093,32001.0
2017-01-23 13:00:00,52.5,52.51,52.47,52.48,16000.0,41.5093,41.5172,41.4856,41.4935,16000.0
2017-01-23 13:05:00,52.47,52.5,52.46,52.48,11489.0,41.4856,41.5093,41.4777,41.4935,11489.0
2017-01-23 13:10:00,52.49,52.52,52.47,52.48,20734.0,41.5014,41.5251,41.4856,41.4935,20734.0
2017-01-23 13:15:00,52.48,52.52,52.48,52.51,16329.0,41.4935,41.5251,41.4935,41.5172,16329.0
2017-01-23 13:20:00,52.51,52.56,52.49,52.51,58523.0,41.5172,41.5568,41.5014,41.5172,58523.0
2017-01-23 13:25:00,52.5,52.52,52.47,52.5,27501.0,41.5093,41.5251,41.4856,41.5093,27501.0
2017-01-23 13:30:00,52.51,52.52,52.5,52.52,23789.0,41.5172,41.5251,41.5093,41.5251,23789.0
2017-01-23 13:35:00,52.52,52.58,52.51,52.56,78141.0,41.5251,41.5726,41.5172,41.5568,78141.0
2017-01-23 13:40:00,52.57,52.58,52.48,52.48,78638.0,41.5647,41.5726,41.4935,41.4935,78638.0
2017-01-23 13:45:00,52.49,52.53,52.48,52.5,25488.0,41.5014,41.533,41.4935,41.5093,25488.0
2017-01-23 13:50:00,52.51,52.54,52.49,52.51,31773.0,41.5172,41.5409,41.5014,41.5172,31773.0
2017-01-23 13:55:00,52.52,52.53,52.5,52.51,29117.0,41.5251,41.533,41.5093,41.5172,29117.0
2017-01-23 14:00:00,52.52,52.57,52.5,52.54,47241.0,41.5251,41.5647,41.5093,41.5409,47241.0
2017-01-23 14:05:00,52.54,52.57,52.51,52.54,40973.0,41.5409,41.5647,41.5172,41.5409,40973.0
2017-01-23 14:10:00,52.55,52.57,52.54,52.55,29936.0,41.5488,41.5647,41.5409,41.5488,29936.0
2017-01-23 14:15:00,52.55,52.57,52.54,52.55,24976.0,41.5488,41.5647,41.5409,41.5488,24976.0
2017-01-23 14:20:00,52.54,52.57,52.53,52.56,32960.0,41.5409,41.5647,41.533,41.5568,32960.0
2017-01-23 14:25:00,52.56,52.61,52.54,52.6,62996.0,41.5568,41.5963,41.5409,41.5884,62996.0
2017-01-23 14:30:00,52.61,52.63,52.58,52.6,52861.0,41.5963,41.6121,41.5726,41.5884,52861.0
2017-01-23 14:35:00,52.59,52.63,52.59,52.63,60771.0,41.5805,41.6121,41.5805,41.6121,60771.0
2017-01-23 14:40:00,52.63,52.65,52.5,52.55,79042.0,41.6121,41.6279,41.5093,41.5488,79042.0
2017-01-23 14:45:00,52.55,52.58,52.54,52.55,40849.0,41.5488,41.5726,41.5409,41.5488,40849.0
2017-01-23 14:50:00,52.55,52.57,52.51,52.51,60508.0,41.5488,41.5647,41.5172,41.5172,60508.0
2017-01-23 14:55:00,52.51,52.52,52.49,52.5,71173.0,41.5172,41.5251,41.5014,41.5093,71173.0
2017-01-23 15:00:00,52.5,52.56,52.48,52.55,84230.0,41.5093,41.5568,41.4935,41.5488,84230.0
2017-01-23 15:05:00,52.55,52.56,52.53,52.55,40492.0,41.5488,41.5568,41.533,41.5488,40492.0
2017-01-23 15:10:00,52.55,52.55,52.5,52.5,46891.0,41.5488,41.5488,41.5093,41.5093,46891.0
2017-01-23 15:15:00,52.51,52.54,52.48,52.49,89402.0,41.5172,41.5409,41.4935,41.5014,89402.0
2017-01-23 15:20:00,52.5,52.56,52.49,52.52,80873.0,41.5093,41.5568,41.5014,41.5251,80873.0
2017-01-23 15:25:00,52.51,52.64,52.49,52.63,75406.0,41.5172,41.62,41.5014,41.6121,75406.0
2017-01-23 15:30:00,52.62,52.63,52.57,52.61,59333.0,41.6042,41.6121,41.5647,41.5963,59333.0
2017-01-23 15:35:00,52.62,52.72,52.62,52.69,52856.0,41.6042,41.6833,41.6042,41.6595,52856.0
2017-01-23 15:40:00,52.69,52.78,52.68,52.78,64852.0,41.6595,41.7307,41.6516,41.7307,64852.0
2017-01-23 15:45:00,52.78,52.82,52.76,52.8,74698.0,41.7307,41.7623,41.7149,41.7465,74698.0
2017-01-23 15:50:00,52.79,52.8,52.71,52.75,93561.0,41.7386,41.7465,41.6753,41.707,93561.0
2017-01-23 15:55:00,52.75,52.85,52.74,52.84,168587.0,41.707,41.786,41.6991,41.7781,168587.0
2017-01-24 09:30:00,53.24,53.73,52.4,52.66,56283.0,42.0944,42.4818,41.4302,41.6358,56283.0
2017-01-24 09:35:00,52.67,53.01,52.41,52.92,104457.0,41.6437,41.9125,41.4382,41.8414,104457.0
2017-01-24 09:40:00,52.93,52.94,52.25,52.45,67945.0,41.8493,41.8572,41.3116,41.4698,67945.0
2017-01-24 09:45:00,52.46,52.84,52.45,52.65,80757.0,41.4777,41.7781,41.4698,41.6279,80757.0
2017-01-24 09:50:00,52.62,52.69,52.46,52.65,134761.0,41.6042,41.6595,41.4777,41.6279,134761.0
2017-01-24 09:55:00,52.65,52.72,52.56,52.67,65985.0,41.6279,41.6833,41.5568,41.6437,65985.0
2017-01-24 10:00:00,52.66,52.69,52.6,52.66,30946.0,41.6358,41.6595,41.5884,41.6358,30946.0
2017-01-24 10:05:00,52.66,52.68,52.47,52.51,31716.0,41.6358,41.6516,41.4856,41.5172,31716.0
2017-01-24 10:10:00,52.5,52.69,52.48,52.6,55325.0,41.5093,41.6595,41.4935,41.5884,55325.0
2017-01-24 10:15:00,52.6,52.61,52.44,52.51,32404.0,41.5884,41.5963,41.4619,41.5172,32404.0
2017-01-24 10:20:00,52.52,52.61,52.5,52.61,24383.0,41.5251,41.5963,41.5093,41.5963,24383.0
2017-01-24 10:25:00,52.57,52.7,52.48,52.48,21544.0,41.5647,41.6674,41.4935,41.4935,21544.0
2017-01-24 10:30:00,52.46,52.5,52.3,52.3,15781.0,41.4777,41.5093,41.3512,41.3512,15781.0
2017-01-24 10:35:00,52.33,52.33,52.07,52.11,29445.0,41.3749,41.3749,41.1693,41.201,29445.0
2017-01-24 10:40:00,52.08,52.18,51.86,51.9,49073.0,41.1772,41.2563,41.0033,41.0349,49073.0
2017-01-24 10:45:00,51.89,52.0,51.88,51.88,36517.0,41.027,41.114,41.0191,41.0191,36517.0
2017-01-24 10:50:00,51.87,51.96,51.73,51.76,56662.0,41.0112,41.0824,40.9005,40.9242,56662.0
2017-01-24 10:55:00,51.79,51.85,51.66,51.69,80963.0,40.9479,40.9954,40.8452,40.8689,80963.0
2017-01-24 11:00:00,51.71,51.79,51.67,51.67,58591.0,40.8847,40.9479,40.8531,40.8531,58591.0
2017-01-24 11:05:00,51.68,51.8,51.67,51.7,46967.0,40.861,40.9559,40.8531,40.8768,46967.0
2017-01-24 11:10:00,51.7,51.78,51.66,51.71,58867.0,40.8768,40.94,40.8452,40.8847,58867.0
2017-01-24 11:15:00,51.7,51.78,51.65,51.7,48322.0,40.8768,40.94,40.8373,40.8768,48322.0
2017-01-24 11:20:00,51.72,51.74,51.52,51.52,40761.0,40.8926,40.9084,40.7345,40.7345,40761.0
2017-01-24 11:25:00,51.53,51.67,51.5,51.56,37646.0,40.7424,40.8531,40.7187,40.7661,37646.0
2017-01-24 11:30:00,51.56,51.77,51.55,51.69,52988.0,40.7661,40.9321,40.7582,40.8689,52988.0
2017-01-24 11:35:00,51.65,51.72,51.49,51.49,29209.0,40.8373,40.8926,40.7108,40.7108,29209.0
2017-01-24 11:40:00,51.51,51.65,51.49,51.55,26518.0,40.7266,40.8373,40.7108,40.7582,26518.0
2017-01-24 11:45:00,51.55,51.73,51.55,51.64,39287.0,40.7582,40.9005,40.7582,40.8293,39287.0
2017-01-24 11:50:00,51.62,51.67,51.58,51.59,67384.0,40.8135,40.8531,40.7819,40.7898,67384.0
2017-01-24 11:55:00,51.57,51.6,51.42,51.5,34598.0,40.774,40.7977,40.6554,40.7187,34598.0
2017-01-24 12:00:00,51.51,51.59,51.47,51.55,30691.0,40.7266,40.7898,40.6949,40.7582,30691.0
2017-01-24 12:05:00,51.55,51.63,51.55,51.55,12582.0,40.7582,40.8214,40.7582,40.7582,12582.0
2017-01-24 12:10:00,51.56,51.71,51.55,51.66,22882.0,40.7661,40.8847,40.7582,40.8452,22882.0
2017-01-24 12:15:00,51.65,51.67,51.56,51.67,16493.0,40.8373,40.8531,40.7661,40.8531,16493.0
2017-01-24 12:20:00,51.65,51.72,51.57,51.62,54145.0,40.8373,40.8926,40.774,40.8135,54145.0
2017-01-24 12:25:00,51.61,51.73,51.61,51.66,11843.0,40.8056,40.9005,40.8056,40.8452,11843.0
2017-01-24 12:30:00,51.65,51.84,51.6,51.8,44030.0,40.8373,40.9875,40.7977,40.9559,44030.0
2017-01-24 12:35:00,51.8,51.86,51.72,51.73,90312.0,40.9559,41.0033,40.8926,40.9005,90312.0
2017-01-24 12:40:00,51.73,51.76,51.65,51.65,14968.0,40.9005,40.9242,40.8373,40.8373,14968.0
2017-01-24 12:45:00,51.66,51.8,51.63,51.78,77514.0,40.8452,40.9559,40.8214,40.94,77514.0
2017-01-24 12:50:00,51.78,51.8,51.67,51.77,88301.0,40.94,40.9559,40.8531,40.9321,88301.0
2017-01-24 12:55:00,51.76,51.8,51.71,51.79,139054.0,40.9242,40.9559,40.8847,40.9479,139054.0
2017-01-24 13:00:00,51.78,51.88,51.78,51.85,36830.0,40.94,41.0191,40.94,40.9954,36830.0
2017-01-24 13:05:00,51.86,51.87,51.73,51.73,24990.0,41.0033,41.0112,40.9005,40.9005,24990.0
2017-01-24 13:10:00,51.72,51.86,51.71,51.78,22274.0,40.8926,41.0033,40.8847,40.94,22274.0
2017-01-24 13:15:00,51.77,51.82,51.74,51.76,49513.0,40.9321,40.9717,40.9084,40.9242,49513.0
2017-01-24 13:20:00,51.76,51.8,51.66,51.7,53411.0,40.9242,40.9559,40.8452,40.8768,53411.0
2017-01-24 13:25:00,51.7,51.71,51.66,51.7,12568.0,40.8768,40.8847,40.8452,40.8768,12568.0
2017-01-24 13:30:00,51.72,51.72,51.6,51.69,49174.0,40.8926,40.8926,40.7977,40.8689,49174.0
2017-01-24 13:35:00,51.69,51.78,51.68,51.78,18158.0,40.8689,40.94,40.861,40.94,18158.0
2017-01-24 13:40:00,51.78,51.84,51.69,51.71,52477.0,40.94,40.9875,40.8689,40.8847,52477.0
2017-01-24 13:45:00,51.69,51.76,51.69,51.73,23969.0,40.8689,40.9242,40.8689,40.9005,23969.0
2017-01-24 13:50:00,51.75,51.76,51.7,51.72,16374.0,40.9163,40.9242,40.8768,40.8926,16374.0
2017-01-24 13:55:00,51.72,51.75,51.69,51.72,22237.0,40.8926,40.9163,40.8689,40.8926,22237.0
2017-01-24 14:00:00,51.71,51.72,51.64,51.66,18332.0,40.8847,40.8926,40.8293,40.8452,18332.0
2017-01-24 14:05:00,51.64,51.69,51.58,51.59,20342.0,40.8293,40.8689,40.7819,40.7898,20342.0
2017-01-24 14:10:00,51.58,51.64,51.56,51.64,15510.0,40.7819,40.8293,40.7661,40.8293,15510.0
2017-01-24 14:15:00,51.63,51.68,51.59,51.59,27914.0,40.8214,40.861,40.7898,40.7898,27914.0
2017-01-24 14:20:00,51.58,51.64,51.55,51.55,22360.0,40.7819,40.8293,40.7582,40.7582,22360.0
2017-01-24 14:25:00,51.55,51.58,51.47,51.5,56870.0,40.7582,40.7819,40.6949,40.7187,56870.0
2017-01-24 14:30:00,51.49,51.58,51.48,51.5,85289.0,40.7108,40.7819,40.7028,40.7187,85289.0
2017-01-24 14:35:00,51.5,51.55,51.49,51.52,68712.0,40.7187,40.7582,40.7108,40.7345,68712.0
2017-01-24 14:40:00,51.52,51.53,51.47,51.47,39140.0,40.7345,40.7424,40.6949,40.6949,39140.0
2017-01-24 14:45:00,51.46,51.57,51.44,51.56,102866.0,40.687,40.774,40.6712,40.7661,102866.0
2017-01-24 14:50:00,51.57,51.58,51.5,51.5,69298.0,40.774,40.7819,40.7187,40.7187,69298.0
2017-01-24 14:55:00,51.5,51.55,51.49,51.51,44945.0,40.7187,40.7582,40.7108,40.7266,44945.0
2017-01-24 15:00:00,51.51,51.54,51.47,51.48,40179.0,40.7266,40.7503,40.6949,40.7028,40179.0
2017-01-24 15:05:00,51.47,51.47,51.4,51.41,41682.0,40.6949,40.6949,40.6396,40.6475,41682.0
2017-01-24 15:10:00,51.41,51.47,51.41,51.46,105245.0,40.6475,40.6949,40.6475,40.687,105245.0
2017-01-24 15:15:00,51.46,51.52,51.45,51.49,45687.0,40.687,40.7345,40.6791,40.7108,45687.0
2017-01-24 15:20:00,51.49,51.52,51.48,51.49,44616.0,40.7108,40.7345,40.7028,40.7108,44616.0
2017-01-24 15:25:00,51.48,51.48,51.41,51.47,57078.0,40.7028,40.7028,40.6475,40.6949,57078.0
2017-01-24 15:30:00,51.47,51.65,51.45,51.62,101434.0,40.6949,40.8373,40.6791,40.8135,101434.0
2017-01-24 15:35:00,51.61,51.65,51.57,51.65,68074.0,40.8056,40.8373,40.774,40.8373,68074.0
2017-01-24 15:40:00,51.64,51.78,51.64,51.78,95545.0,40.8293,40.94,40.8293,40.94,95545.0
2017-01-24 15:45:00,51.78,51.86,51.75,51.83,195866.0,40.94,41.0033,40.9163,40.9796,195866.0
2017-01-24 15:50:00,51.83,51.91,51.77,51.87,145784.0,40.9796,41.0428,40.9321,41.0112,145784.0
2017-01-24 15:55:00,51.87,51.87,51.72,51.85,303460.0,41.0112,41.0112,40.8926,40.9954,303460.0
2017-01-25 09:30:00,51.89,52.05,51.77,51.83,36025.0,41.027,41.1535,40.9321,40.9796,36025.0
2017-01-25 09:35:00,51.83,51.88,51.72,51.88,23761.0,40.9796,41.0191,40.8926,41.0191,23761.0
2017-01-25 09:40:00,51.85,51.92,51.76,51.84,15049.0,40.9954,41.0507,40.9242,40.9875,15049.0
2017-01-25 09:45:00,51.83,51.85,51.63,51.63,21193.0,40.9796,40.9954,40.8214,40.8214,21193.0
2017-01-25 09:50:00,51.62,51.66,51.51,51.55,28405.0,40.8135,40.8452,40.7266,40.7582,28405.0
2017-01-25 09:55:00,51.55,51.56,51.46,51.5,33824.0,40.7582,40.7661,40.687,40.7187,33824.0
2017-01-25 10:00:00,51.48,51.51,51.4,51.42,64151.0,40.7028,40.7266,40.6396,40.6554,64151.0
2017-01-25 10:05:00,51.42,51.43,51.36,51.38,44213.0,40.6554,40.6633,40.608,40.6238,44213.0
2017-01-25 10:10:00,51.38,51.5,51.37,51.48,52565.0,40.6238,40.7187,40.6159,40.7028,52565.0
2017-01-25 10:15:00,51.49,51.49,51.45,51.47,48057.0,40.7108,40.7108,40.6791,40.6949,48057.0
2017-01-25 10:20:00,51.46,51.6,51.46,51.56,43818.0,40.687,40.7977,40.687,40.7661,43818.0
2017-01-25 10:25:00,51.56,51.66,51.53,51.65,50247.0,40.7661,40.8452,40.7424,40.8373,50247.0
2017-01-25 10:30:00,51.65,51.67,51.58,51.61,24431.0,40.8373,40.8531,40.7819,40.8056,24431.0
2017-01-25 10:35:00,51.61,51.72,51.58,51.72,35598.0,40.8056,40.8926,40.7819,40.8926,35598.0
2017-01-25 10:40:00,51.72,51.81,51.69,51.81,41002.0,40.8926,40.9638,40.8689,40.9638,41002.0
2017-01-25 10:45:00,51.8,51.81,51.74,51.76,27213.0,40.9559,40.9638,40.9084,40.9242,27213.0
2017-01-25 10:50:00,51.76,51.83,51.75,51.82,30358.0,40.9242,40.9796,40.9163,40.9717,30358.0
2017-01-25 10:55:00,51.81,51.82,51.76,51.82,21493.0,40.9638,40.9717,40.9242,40.9717,21493.0
2017-01-25 11:00:00,51.82,51.92,51.81,51.85,29954.0,40.9717,41.0507,40.9638,40.9954,29954.0
2017-01-25 11:05:00,51.85,51.9,51.83,51.83,24107.0,40.9954,41.0349,40.9796,40.9796,24107.0
2017-01-25 11:10:00,51.82,51.84,51.78,51.81,22060.0,40.9717,40.9875,40.94,40.9638,22060.0
2017-01-25 11:15:00,51.8,51.85,51.77,51.78,29230.0,40.9559,40.9954,40.9321,40.94,29230.0
2017-01-25 11:20:00,51.77,51.81,51.76,51.78,73862.0,40.9321,40.9638,40.9242,40.94,73862.0
2017-01-25 11:25:00,51.78,51.78,51.7,51.72,34053.0,40.94,40.94,40.8768,40.8926,34053.0
2017-01-25 11:30:00,51.72,51.72,51.63,51.65,20409.0,40.8926,40.8926,40.8214,40.8373,20409.0
2017-01-25 11:35:00,51.66,51.66,51.6,51.63,20824.0,40.8452,40.8452,40.7977,40.8214,20824.0
2017-01-25 11:40:00,51.64,51.65,51.58,51.61,20173.0,40.8293,40.8373,40.7819,40.8056,20173.0
2017-01-25 11:45:00,51.61,51.62,51.55,51.59,24247.0,40.8056,40.8135,40.7582,40.7898,24247.0
2017-01-25 11:50:00,51.58,51.6,51.55,51.57,19382.0,40.7819,40.7977,40.7582,40.774,19382.0
2017-01-25 11:55:00,51.57,51.61,51.54,51.61,37206.0,40.774,40.8056,40.7503,40.8056,37206.0
2017-01-25 12:00:00,51.6,51.63,51.59,51.6,13460.0,40.7977,40.8214,40.7898,40.7977,13460.0
2017-01-25 12:05:00,51.59,51.67,51.58,51.65,22160.0,40.7898,40.8531,40.7819,40.8373,22160.0
2017-01-25 12:10:00,51.64,51.67,51.61,51.64,12267.0,40.8293,40.8531,40.8056,40.8293,12267.0
2017-01-25 12:15:00,51.66,51.66,51.62,51.63,18058.0,40.8452,40.8452,40.8135,40.8214,18058.0
2017-01-25 12:20:00,51.63,51.67,51.62,51.66,19542.0,40.8214,40.8531,40.8135,40.8452,19542.0
2017-01-25 12:25:00,51.65,51.7,51.64,51.68,19095.0,40.8373,40.8768,40.8293,40.861,19095.0
2017-01-25 12:30:00,51.68,51.7,51.65,51.7,23352.0,40.861,40.8768,40.8373,40.8768,23352.0
2017-01-25 12:35:00,51.7,51.7,51.68,51.68,28893.0,40.8768,40.8768,40.861,40.861,28893.0
2017-01-25 12:40:00,51.69,51.7,51.6,51.65,15836.0,40.8689,40.8768,40.7977,40.8373,15836.0
2017-01-25 12:45:00,51.65,51.65,51.59,51.6,15297.0,40.8373,40.8373,40.7898,40.7977,15297.0
2017-01-25 12:50:00,51.6,51.66,51.6,51.65,10449.0,40.7977,40.8452,40.7977,40.8373,10449.0
2017-01-25 12:55:00,51.65,51.66,51.63,51.64,10333.0,40.8373,40.8452,40.8214,40.8293,10333.0
2017-01-25 13:00:00,51.65,51.66,51.61,51.61,12351.0,40.8373,40.8452,40.8056,40.8056,12351.0
2017-01-25 13:05:00,51.61,51.68,51.61,51.65,17807.0,40.8056,40.861,40.8056,40.8373,17807.0
2017-01-25 13:10:00,51.64,51.65,51.6,51.61,8327.0,40.8293,40.8373,40.7977,40.8056,8327.0
2017-01-25 13:15:00,51.6,51.64,51.57,51.63,12868.0,40.7977,40.8293,40.774,40.8214,12868.0
2017-01-25 13:20:00,51.62,51.63,51.58,51.58,9496.0,40.8135,40.8214,40.7819,40.7819,9496.0
2017-01-25 13:25:00,51.58,51.6,51.56,51.56,11720.0,40.7819,40.7977,40.7661,40.7661,11720.0
2017-01-25 13:30:00,51.56,51.58,51.52,51.57,12440.0,40.7661,40.7819,40.7345,40.774,12440.0
2017-01-25 13:35:00,51.57,51.6,51.56,51.6,8883.0,40.774,40.7977,40.7661,40.7977,8883.0
2017-01-25 13:40:00,51.6,51.69,51.6,51.69,11631.0,40.7977,40.8689,40.7977,40.8689,11631.0
2017-01-25 13:45:00,51.68,51.68,51.63,51.64,7723.0,40.861,40.861,40.8214,40.8293,7723.0
2017-01-25 13:50:00,51.63,51.71,51.62,51.7,19038.0,40.8214,40.8847,40.8135,40.8768,19038.0
2017-01-25 13:55:00,51.69,51.72,51.68,51.71,11073.0,40.8689,40.8926,40.861,40.8847,11073.0
2017-01-25 14:00:00,51.7,51.71,51.69,51.69,8692.0,40.8768,40.8847,40.8689,40.8689,8692.0
2017-01-25 14:05:00,51.7,51.71,51.66,51.68,16950.0,40.8768,40.8847,40.8452,40.861,16950.0
2017-01-25 14:10:00,51.68,51.68,51.65,51.66,9352.0,40.861,40.861,40.8373,40.8452,9352.0
2017-01-25 14:15:00,51.66,51.7,51.65,51.7,10684.0,40.8452,40.8768,40.8373,40.8768,10684.0
2017-01-25 14:20:00,51.7,51.7,51.64,51.66,38945.0,40.8768,40.8768,40.8293,40.8452,38945.0
2017-01-25 14:25:00,51.67,51.7,51.66,51.69,25733.0,40.8531,40.8768,40.8452,40.8689,25733.0
2017-01-25 14:30:00,51.69,51.76,51.69,51.74,18136.0,40.8689,40.9242,40.8689,40.9084,18136.0
2017-01-25 14:35:00,51.73,51.75,51.69,51.72,15112.0,40.9005,40.9163,40.8689,40.8926,15112.0
2017-01-25 14:40:00,51.72,51.74,51.69,51.7,14987.0,40.8926,40.9084,40.8689,40.8768,14987.0
2017-01-25 14:45:00,51.71,51.74,51.71,51.73,17065.0,40.8847,40.9084,40.8847,40.9005,17065.0
2017-01-25 14:50:00,51.73,51.75,51.69,51.71,19358.0,40.9005,40.9163,40.8689,40.8847,19358.0
2017-01-25 14:55:00,51.71,51.72,51.68,51.68,17732.0,40.8847,40.8926,40.861,40.861,17732.0
2017-01-25 15:00:00,51.67,51.7,51.66,51.69,18806.0,40.8531,40.8768,40.8452,40.8689,18806.0
2017-01-25 15:05:00,51.69,51.69,51.64,51.65,24215.0,40.8689,40.8689,40.8293,40.8373,24215.0
2017-01-25 15:10:00,51.65,51.71,51.64,51.69,20355.0,40.8373,40.8847,40.8293,40.8689,20355.0
2017-01-25 15:15:00,51.69,51.7,51.67,51.68,16044.0,40.8689,40.8768,40.8531,40.861,16044.0
2017-01-25 15:20:00,51.69,51.71,51.68,51.69,28831.0,40.8689,40.8847,40.861,40.8689,28831.0
2017-01-25 15:25:00,51.7,51.71,51.68,51.68,28461.0,40.8768,40.8847,40.861,40.861,28461.0
2017-01-25 15:30:00,51.68,51.7,51.67,51.69,16440.0,40.861,40.8768,40.8531,40.8689,16440.0
2017-01-25 15:35:00,51.69,51.7,51.66,51.7,40102.0,40.8689,40.8768,40.8452,40.8768,40102.0
2017-01-25 15:40:00,51.7,51.78,51.69,51.73,76536.0,40.8768,40.94,40.8689,40.9005,76536.0
2017-01-25 15:45:00,51.73,51.73,51.69,51.69,43265.0,40.9005,40.9005,40.8689,40.8689,43265.0
2017-01-25 15:50:00,51.7,51.74,51.69,51.72,78551.0,40.8768,40.9084,40.8689,40.8926,78551.0
2017-01-25 15:55:00,51.72,51.79,51.69,51.79,151980.0,40.8926,40.9479,40.8689,40.9479,151980.0
2017-01-26 09:30:00,52.06,52.24,51.84,52.11,54013.0,41.1614,41.3037,40.9875,41.201,54013.0
2017-01-26 09:35:00,52.1,52.13,51.87,51.92,27733.0,41.1931,41.2168,41.0112,41.0507,27733.0
2017-01-26 09:40:00,51.92,52.01,51.88,51.92,47625.0,41.0507,41.1219,41.0191,41.0507,47625.0
2017-01-26 09:45:00,51.92,51.97,51.87,51.92,40669.0,41.0507,41.0903,41.0112,41.0507,40669.0
2017-01-26 09:50:00,51.92,52.03,51.91,51.94,26055.0,41.0507,41.1377,41.0428,41.0665,26055.0
2017-01-26 09:55:00,51.94,51.94,51.77,51.84,32034.0,41.0665,41.0665,40.9321,40.9875,32034.0
2017-01-26 10:00:00,51.82,51.92,51.82,51.87,27624.0,40.9717,41.0507,40.9717,41.0112,27624.0
2017-01-26 10:05:00,51.85,51.85,51.77,51.77,21059.0,40.9954,40.9954,40.9321,40.9321,21059.0
2017-01-26 10:10:00,51.77,51.87,51.75,51.86,26354.0,40.9321,41.0112,40.9163,41.0033,26354.0
2017-01-26 10:15:00,51.85,51.85,51.78,51.79,25705.0,40.9954,40.9954,40.94,40.9479,25705.0
2017-01-26 10:20:00,51.79,51.88,51.78,51.88,17618.0,40.9479,41.0191,40.94,41.0191,17618.0
2017-01-26 10:25:00,51.87,51.87,51.76,51.78,18536.0,41.0112,41.0112,40.9242,40.94,18536.0
2017-01-26 10:30:00,51.77,51.83,51.76,51.77,21667.0,40.9321,40.9796,40.9242,40.9321,21667.0
2017-01-26 10:35:00,51.77,51.79,51.71,51.77,30674.0,40.9321,40.9479,40.8847,40.9321,30674.0
2017-01-26 10:40:00,51.76,51.78,51.71,51.71,21663.0,40.9242,40.94,40.8847,40.8847,21663.0
2017-01-26 10:45:00,51.71,51.75,51.68,51.69,21097.0,40.8847,40.9163,40.861,40.8689,21097.0
2017-01-26 10:50:00,51.68,51.68,51.61,51.62,32736.0,40.861,40.861,40.8056,40.8135,32736.0
2017-01-26 10:55:00,51.63,51.67,51.58,51.59,48313.0,40.8214,40.8531,40.7819,40.7898,48313.0
2017-01-26 11:00:00,51.59,51.59,51.5,51.57,50370.0,40.7898,40.7898,40.7187,40.774,50370.0
2017-01-26 11:05:00,51.57,51.59,51.49,51.52,25957.0,40.774,40.7898,40.7108,40.7345,25957.0
2017-01-26 11:10:00,51.52,51.52,51.46,51.48,23410.0,40.7345,40.7345,40.687,40.7028,23410.0
2017-01-26 11:15:00,51.48,51.51,51.35,51.36,33645.0,40.7028,40.7266,40.6001,40.608,33645.0
2017-01-26 11:20:00,51.37,51.41,51.27,51.28,51825.0,40.6159,40.6475,40.5368,40.5447,51825.0
2017-01-26 11:25:00,51.28,51.32,51.2,51.28,61972.0,40.5447,40.5763,40.4815,40.5447,61972.0
2017-01-26 11:30:00,51.28,51.32,51.26,51.3,32668.0,40.5447,40.5763,40.5289,40.5605,32668.0
2017-01-26 11:35:00,51.3,51.32,51.25,51.29,19527.0,40.5605,40.5763,40.521,40.5526,19527.0
2017-01-26 11:40:00,51.3,51.32,51.07,51.1,61487.0,40.5605,40.5763,40.3787,40.4024,61487.0
2017-01-26 11:45:00,51.1,51.21,51.1,51.18,32606.0,40.4024,40.4894,40.4024,40.4656,32606.0
2017-01-26 11:50:00,51.18,51.24,51.17,51.23,24799.0,40.4656,40.5131,40.4577,40.5052,24799.0
2017-01-26 11:55:00,51.23,51.28,51.21,51.26,12096.0,40.5052,40.5447,40.4894,40.5289,12096.0
2017-01-26 12:00:00,51.27,51.31,51.25,51.31,25673.0,40.5368,40.5684,40.521,40.5684,25673.0
2017-01-26 12:05:00,51.31,51.39,51.3,51.39,14758.0,40.5684,40.6317,40.5605,40.6317,14758.0
2017-01-26 12:10:00,51.39,51.39,51.32,51.36,17442.0,40.6317,40.6317,40.5763,40.608,17442.0
2017-01-26 12:15:00,51.36,51.36,51.31,51.35,19445.0,40.608,40.608,40.5684,40.6001,19445.0
2017-01-26 12:20:00,51.35,51.37,51.33,51.33,13737.0,40.6001,40.6159,40.5842,40.5842,13737.0
2017-01-26 12:25:00,51.32,51.38,51.31,51.34,15188.0,40.5763,40.6238,40.5684,40.5922,15188.0
2017-01-26 12:30:00,51.33,51.33,51.27,51.3,12635.0,40.5842,40.5842,40.5368,40.5605,12635.0
2017-01-26 12:35:00,51.29,51.32,51.28,51.31,12462.0,40.5526,40.5763,40.5447,40.5684,12462.0
2017-01-26 12:40:00,51.31,51.38,51.29,51.38,14985.0,40.5684,40.6238,40.5526,40.6238,14985.0
2017-01-26 12:45:00,51.38,51.38,51.33,51.33,11767.0,40.6238,40.6238,40.5842,40.5842,11767.0
2017-01-26 12:50:00,51.33,51.37,51.32,51.34,11159.0,40.5842,40.6159,40.5763,40.5922,11159.0
2017-01-26 12:55:00,51.33,51.35,51.32,51.33,12727.0,40.5842,40.6001,40.5763,40.5842,12727.0
2017-01-26 13:00:00,51.34,51.36,51.32,51.33,11399.0,40.5922,40.608,40.5763,40.5842,11399.0
2017-01-26 13:05:00,51.33,51.4,51.33,51.4,16960.0,40.5842,40.6396,40.5842,40.6396,16960.0
2017-01-26 13:10:00,51.4,51.4,51.33,51.35,18016.0,40.6396,40.6396,40.5842,40.6001,18016.0
2017-01-26 13:15:00,51.34,51.34,51.28,51.3,12739.0,40.5922,40.5922,40.5447,40.5605,12739.0
2017-01-26 13:20:00,51.29,51.36,51.28,51.34,15506.0,40.5526,40.608,40.5447,40.5922,15506.0
2017-01-26 13:25:00,51.34,51.34,51.26,51.26,25509.0,40.5922,40.5922,40.5289,40.5289,25509.0
2017-01-26 13:30:00,51.26,51.31,51.26,51.27,10520.0,40.5289,40.5684,40.5289,40.5368,10520.0
2017-01-26 13:35:00,51.27,51.32,51.24,51.25,18269.0,40.5368,40.5763,40.5131,40.521,18269.0
2017-01-26 13:40:00,51.24,51.25,51.18,51.21,13731.0,40.5131,40.521,40.4656,40.4894,13731.0
2017-01-26 13:45:00,51.22,51.23,51.17,51.17,16000.0,40.4973,40.5052,40.4577,40.4577,16000.0
2017-01-26 13:50:00,51.17,51.18,51.11,51.13,15638.0,40.4577,40.4656,40.4103,40.4261,15638.0
2017-01-26 13:55:00,51.13,51.14,51.0,51.02,40494.0,40.4261,40.434,40.3233,40.3391,40494.0
2017-01-26 14:00:00,51.02,51.07,51.02,51.04,30788.0,40.3391,40.3787,40.3391,40.355,30788.0
2017-01-26 14:05:00,51.04,51.07,51.01,51.03,29229.0,40.355,40.3787,40.3312,40.3471,29229.0
2017-01-26 14:10:00,51.03,51.07,51.02,51.05,21148.0,40.3471,40.3787,40.3391,40.3629,21148.0
2017-01-26 14:15:00,51.04,51.05,51.0,51.03,22959.0,40.355,40.3629,40.3233,40.3471,22959.0
2017-01-26 14:20:00,51.03,51.03,50.99,51.01,30334.0,40.3471,40.3471,40.3154,40.3312,30334.0
2017-01-26 14:25:00,51.01,51.02,50.96,50.97,24970.0,40.3312,40.3391,40.2917,40.2996,24970.0
2017-01-26 14:30:00,50.97,50.97,50.93,50.96,20564.0,40.2996,40.2996,40.268,40.2917,20564.0
2017-01-26 14:35:00,50.97,51.01,50.96,51.0,18614.0,40.2996,40.3312,40.2917,40.3233,18614.0
2017-01-26 14:40:00,51.0,51.03,50.97,51.02,19808.0,40.3233,40.3471,40.2996,40.3391,19808.0
2017-01-26 14:45:00,51.03,51.06,51.02,51.05,22055.0,40.3471,40.3708,40.3391,40.3629,22055.0
2017-01-26 14:50:00,51.05,51.06,50.99,51.04,25489.0,40.3629,40.3708,40.3154,40.355,25489.0
2017-01-26 14:55:00,51.03,51.06,51.0,51.05,20847.0,40.3471,40.3708,40.3233,40.3629,20847.0
2017-01-26 15:00:00,51.05,51.07,51.0,51.02,27576.0,40.3629,40.3787,40.3233,40.3391,27576.0
2017-01-26 15:05:00,51.02,51.06,50.97,50.98,30235.0,40.3391,40.3708,40.2996,40.3075,30235.0
2017-01-26 15:10:00,50.98,51.0,50.97,50.99,31313.0,40.3075,40.3233,40.2996,40.3154,31313.0
2017-01-26 15:15:00,50.99,51.03,50.98,51.01,46070.0,40.3154,40.3471,40.3075,40.3312,46070.0
2017-01-26 15:20:00,51.01,51.01,50.99,51.0,31724.0,40.3312,40.3312,40.3154,40.3233,31724.0
2017-01-26 15:25:00,50.99,51.04,50.99,51.0,55516.0,40.3154,40.355,40.3154,40.3233,55516.0
2017-01-26 15:30:00,51.0,51.09,50.99,51.07,35022.0,40.3233,40.3945,40.3154,40.3787,35022.0
2017-01-26 15:35:00,51.08,51.12,51.07,51.09,36726.0,40.3866,40.4182,40.3787,40.3945,36726.0
2017-01-26 15:40:00,51.1,51.1,51.01,51.01,72555.0,40.4024,40.4024,40.3312,40.3312,72555.0
2017-01-26 15:45:00,51.02,51.03,50.99,51.01,75750.0,40.3391,40.3471,40.3154,40.3312,75750.0
2017-01-26 15:50:00,51.01,51.01,50.94,50.95,126838.0,40.3312,40.3312,40.2759,40.2838,126838.0
2017-01-26 15:55:00,50.95,50.96,50.9,50.94,215257.0,40.2838,40.2917,40.2443,40.2759,215257.0
2017-01-27 09:30:00,50.88,51.14,50.78,50.79,36083.0,40.2285,40.434,40.1494,40.1573,36083.0
2017-01-27 09:35:00,50.79,50.85,50.73,50.8,34038.0,40.1573,40.2047,40.1099,40.1652,34038.0
2017-01-27 09:40:00,50.77,50.79,50.66,50.75,44989.0,40.1415,40.1573,40.0545,40.1257,44989.0
2017-01-27 09:45:00,50.76,50.77,50.53,50.55,37644.0,40.1336,40.1415,39.9517,39.9675,37644.0
2017-01-27 09:50:00,50.55,50.7,50.55,50.65,98107.0,39.9675,40.0861,39.9675,40.0466,98107.0
2017-01-27 09:55:00,50.65,50.67,50.44,50.48,88057.0,40.0466,40.0624,39.8806,39.9122,88057.0
2017-01-27 10:00:00,50.5,50.51,50.4,50.41,21788.0,39.928,39.9359,39.8489,39.8568,21788.0
2017-01-27 10:05:00,50.41,50.5,50.39,50.44,28876.0,39.8568,39.928,39.841,39.8806,28876.0
2017-01-27 10:10:00,50.44,50.51,50.37,50.48,38283.0,39.8806,39.9359,39.8252,39.9122,38283.0
2017-01-27 10:15:00,50.48,50.51,50.44,50.46,35270.0,39.9122,39.9359,39.8806,39.8964,35270.0
2017-01-27 10:20:00,50.46,50.46,50.34,50.35,35816.0,39.8964,39.8964,39.8015,39.8094,35816.0
2017-01-27 10:25:00,50.36,50.41,50.34,50.39,47612.0,39.8173,39.8568,39.8015,39.841,47612.0
2017-01-27 10:30:00,50.39,50.41,50.29,50.3,26145.0,39.841,39.8568,39.762,39.7699,26145.0
2017-01-27 10:35:00,50.3,50.35,50.26,50.29,28354.0,39.7699,39.8094,39.7382,39.762,28354.0
2017-01-27 10:40:00,50.29,50.29,50.23,50.24,24515.0,39.762,39.762,39.7145,39.7224,24515.0
2017-01-27 10:45:00,50.24,50.24,50.15,50.15,31578.0,39.7224,39.7224,39.6513,39.6513,31578.0
2017-01-27 10:50:00,50.15,50.17,50.11,50.13,30799.0,39.6513,39.6671,39.6196,39.6355,30799.0
2017-01-27 10:55:00,50.14,50.15,50.1,50.12,30484.0,39.6434,39.6513,39.6117,39.6276,30484.0
2017-01-27 11:00:00,50.12,50.21,50.12,50.2,55758.0,39.6276,39.6987,39.6276,39.6908,55758.0
2017-01-27 11:05:00,50.2,50.22,50.14,50.15,39376.0,39.6908,39.7066,39.6434,39.6513,39376.0
2017-01-27 11:10:00,50.15,50.18,50.13,50.16,30035.0,39.6513,39.675,39.6355,39.6592,30035.0
2017-01-27 11:15:00,50.17,50.21,50.16,50.16,24105.0,39.6671,39.6987,39.6592,39.6592,24105.0
2017-01-27 11:20:00,50.16,50.21,50.12,50.21,24893.0,39.6592,39.6987,39.6276,39.6987,24893.0
2017-01-27 11:25:00,50.21,50.21,50.12,50.13,24342.0,39.6987,39.6987,39.6276,39.6355,24342.0
2017-01-27 11:30:00,50.13,50.13,50.1,50.12,11838.0,39.6355,39.6355,39.6117,39.6276,11838.0
2017-01-27 11:35:00,50.12,50.17,50.11,50.16,14987.0,39.6276,39.6671,39.6196,39.6592,14987.0
2017-01-27 11:40:00,50.17,50.18,50.1,50.11,18421.0,39.6671,39.675,39.6117,39.6196,18421.0
2017-01-27 11:45:00,50.11,50.11,50.04,50.07,61452.0,39.6196,39.6196,39.5643,39.588,61452.0
2017-01-27 11:50:00,50.06,50.06,49.98,49.99,46474.0,39.5801,39.5801,39.5169,39.5248,46474.0
2017-01-27 11:55:00,50.0,50.01,49.98,49.99,21266.0,39.5327,39.5406,39.5169,39.5248,21266.0
2017-01-27 12:00:00,50.0,50.0,49.97,49.99,16448.0,39.5327,39.5327,39.509,39.5248,16448.0
2017-01-27 12:05:00,49.99,50.0,49.9,49.95,37529.0,39.5248,39.5327,39.4536,39.4931,37529.0
2017-01-27 12:10:00,49.95,49.99,49.94,49.98,20407.0,39.4931,39.5248,39.4852,39.5169,20407.0
2017-01-27 12:15:00,49.97,50.0,49.96,50.0,30862.0,39.509,39.5327,39.5011,39.5327,30862.0
2017-01-27 12:20:00,50.0,50.0,49.97,49.97,31503.0,39.5327,39.5327,39.509,39.509,31503.0
2017-01-27 12:25:00,49.98,50.01,49.92,49.94,69994.0,39.5169,39.5406,39.4694,39.4852,69994.0
2017-01-27 12:30:00,49.93,50.0,49.92,49.98,27928.0,39.4773,39.5327,39.4694,39.5169,27928.0
2017-01-27 12:35:00,49.97,49.97,49.8,49.8,50139.0,39.509,39.509,39.3745,39.3745,50139.0
2017-01-27 12:40:00,49.8,49.86,49.75,49.84,54310.0,39.3745,39.422,39.335,39.4062,54310.0
2017-01-27 12:45:00,49.84,49.84,49.64,49.66,43103.0,39.4062,39.4062,39.248,39.2639,43103.0
2017-01-27 12:50:00,49.66,49.71,49.63,49.7,52029.0,39.2639,39.3034,39.2401,39.2955,52029.0
2017-01-27 12:55:00,49.7,49.7,49.67,49.69,24060.0,39.2955,39.2955,39.2718,39.2876,24060.0
2017-01-27 13:00:00,49.69,49.69,49.66,49.67,25935.0,39.2876,39.2876,39.2639,39.2718,25935.0
2017-01-27 13:05:00,49.67,49.68,49.6,49.64,49240.0,39.2718,39.2797,39.2164,39.248,49240.0
2017-01-27 13:10:00,49.64,49.64,49.58,49.59,68990.0,39.248,39.248,39.2006,39.2085,68990.0
2017-01-27 13:15:00,49.59,49.6,49.57,49.58,25731.0,39.2085,39.2164,39.1927,39.2006,25731.0
2017-01-27 13:20:00,49.58,49.58,49.48,49.49,33364.0,39.2006,39.2006,39.1215,39.1294,33364.0
2017-01-27 13:25:00,49.5,49.5,49.46,49.47,28217.0,39.1374,39.1374,39.1057,39.1136,28217.0
2017-01-27 13:30:00,49.46,49.49,49.43,49.44,36457.0,39.1057,39.1294,39.082,39.0899,36457.0
2017-01-27 13:35:00,49.43,49.44,49.41,49.41,21749.0,39.082,39.0899,39.0662,39.0662,21749.0
2017-01-27 13:40:00,49.41,49.42,49.4,49.4,109574.0,39.0662,39.0741,39.0583,39.0583,109574.0
2017-01-27 13:45:00,49.41,49.41,49.37,49.38,34614.0,39.0662,39.0662,39.0346,39.0425,34614.0
2017-01-27 13:50:00,49.38,49.4,49.37,49.4,34985.0,39.0425,39.0583,39.0346,39.0583,34985.0
2017-01-27 13:55:00,49.4,49.42,49.38,49.4,57004.0,39.0583,39.0741,39.0425,39.0583,57004.0
2017-01-27 14:00:00,49.4,49.41,49.39,49.41,35493.0,39.0583,39.0662,39.0504,39.0662,35493.0
2017-01-27 14:05:00,49.41,49.41,49.39,49.4,47526.0,39.0662,39.0662,39.0504,39.0583,47526.0
2017-01-27 14:10:00,49.4,49.41,49.39,49.4,26708.0,39.0583,39.0662,39.0504,39.0583,26708.0
2017-01-27 14:15:00,49.39,49.4,49.39,49.4,27723.0,39.0504,39.0583,39.0504,39.0583,27723.0
2017-01-27 14:20:00,49.39,49.4,49.28,49.31,62332.0,39.0504,39.0583,38.9634,38.9871,62332.0
2017-01-27 14:25:00,49.31,49.32,49.24,49.25,71521.0,38.9871,38.995,38.9318,38.9397,71521.0
2017-01-27 14:30:00,49.24,49.32,49.21,49.3,66813.0,38.9318,38.995,38.9081,38.9792,66813.0
2017-01-27 14:35:00,49.3,49.31,49.26,49.28,26735.0,38.9792,38.9871,38.9476,38.9634,26735.0
2017-01-27 14:40:00,49.29,49.32,49.28,49.28,28692.0,38.9713,38.995,38.9634,38.9634,28692.0
2017-01-27 14:45:00,49.28,49.29,49.19,49.23,77819.0,38.9634,38.9713,38.8922,38.9239,77819.0
2017-01-27 14:50:00,49.23,49.27,49.22,49.24,71850.0,38.9239,38.9555,38.916,38.9318,71850.0
2017-01-27 14:55:00,49.23,49.27,49.21,49.23,57665.0,38.9239,38.9555,38.9081,38.9239,57665.0
2017-01-27 15:00:00,49.23,49.28,49.22,49.25,115042.0,38.9239,38.9634,38.916,38.9397,115042.0
2017-01-27 15:05:00,49.24,49.25,49.21,49.23,35187.0,38.9318,38.9397,38.9081,38.9239,35187.0
2017-01-27 15:10:00,49.24,49.25,49.19,49.24,42793.0,38.9318,38.9397,38.8922,38.9318,42793.0
2017-01-27 15:15:00,49.23,49.3,49.23,49.27,67399.0,38.9239,38.9792,38.9239,38.9555,67399.0
2017-01-27 15:20:00,49.27,49.33,49.26,49.29,80402.0,38.9555,39.0029,38.9476,38.9713,80402.0
2017-01-27 15:25:00,49.29,49.31,49.23,49.24,67112.0,38.9713,38.9871,38.9239,38.9318,67112.0
2017-01-27 15:30:00,49.25,49.3,49.24,49.3,70647.0,38.9397,38.9792,38.9318,38.9792,70647.0
2017-01-27 15:35:00,49.3,49.3,49.26,49.29,72198.0,38.9792,38.9792,38.9476,38.9713,72198.0
2017-01-27 15:40:00,49.29,49.3,49.26,49.28,51984.0,38.9713,38.9792,38.9476,38.9634,51984.0
2017-01-27 15:45:00,49.28,49.35,49.28,49.35,71115.0,38.9634,39.0188,38.9634,39.0188,71115.0
2017-01-27 15:50:00,49.35,49.35,49.29,49.3,181521.0,39.0188,39.0188,38.9713,38.9792,181521.0
2017-01-27 15:55:00,49.3,49.45,49.24,49.25,457849.0,38.9792,39.0978,38.9318,38.9397,457849.0
2017-01-30 09:30:00,49.33,49.36,49.12,49.31,34383.0,39.0029,39.0267,38.8369,38.9871,34383.0
2017-01-30 09:35:00,49.33,49.38,49.25,49.26,50057.0,39.0029,39.0425,38.9397,38.9476,50057.0
2017-01-30 09:40:00,49.25,49.37,49.19,49.22,49898.0,38.9397,39.0346,38.8922,38.916,49898.0
2017-01-30 09:45:00,49.24,49.24,49.13,49.14,49345.0,38.9318,38.9318,38.8448,38.8527,49345.0
2017-01-30 09:50:00,49.13,49.15,49.03,49.04,32404.0,38.8448,38.8606,38.7657,38.7737,32404.0
2017-01-30 09:55:00,49.04,49.19,48.95,49.19,34457.0,38.7737,38.8922,38.7025,38.8922,34457.0
2017-01-30 10:00:00,49.2,49.2,49.11,49.13,42488.0,38.9002,38.9002,38.829,38.8448,42488.0
2017-01-30 10:05:00,49.13,49.13,49.04,49.04,22545.0,38.8448,38.8448,38.7737,38.7737,22545.0
2017-01-30 10:10:00,49.04,49.1,48.98,49.0,49158.0,38.7737,38.8211,38.7262,38.742,49158.0
2017-01-30 10:15:00,49.01,49.01,48.92,48.99,44334.0,38.7499,38.7499,38.6788,38.7341,44334.0
2017-01-30 10:20:00,48.99,49.0,48.92,48.97,13127.0,38.7341,38.742,38.6788,38.7183,13127.0
2017-01-30 10:25:00,48.97,49.02,48.96,48.96,35342.0,38.7183,38.7578,38.7104,38.7104,35342.0
2017-01-30 10:30:00,48.96,49.01,48.95,48.96,88824.0,38.7104,38.7499,38.7025,38.7104,88824.0
2017-01-30 10:35:00,48.97,48.99,48.88,48.94,57882.0,38.7183,38.7341,38.6471,38.6946,57882.0
2017-01-30 10:40:00,48.94,49.04,48.91,49.0,195983.0,38.6946,38.7737,38.6709,38.742,195983.0
2017-01-30 10:45:00,49.0,49.01,48.97,49.0,35492.0,38.742,38.7499,38.7183,38.742,35492.0
2017-01-30 10:50:00,49.0,49.01,48.99,48.99,30437.0,38.742,38.7499,38.7341,38.7341,30437.0
2017-01-30 10:55:00,49.0,49.15,48.99,49.02,105361.0,38.742,38.8606,38.7341,38.7578,105361.0
2017-01-30 11:00:00,49.04,49.15,49.03,49.04,37009.0,38.7737,38.8606,38.7657,38.7737,37009.0
2017-01-30 11:05:00,49.05,49.06,49.0,49.04,16342.0,38.7816,38.7895,38.742,38.7737,16342.0
2017-01-30 11:10:00,49.04,49.06,49.02,49.02,28347.0,38.7737,38.7895,38.7578,38.7578,28347.0
2017-01-30 11:15:00,49.02,49.02,48.99,49.02,54194.0,38.7578,38.7578,38.7341,38.7578,54194.0
2017-01-30 11:20:00,49.02,49.08,49.01,49.05,68229.0,38.7578,38.8053,38.7499,38.7816,68229.0
2017-01-30 11:25:00,49.05,49.08,49.04,49.06,56876.0,38.7816,38.8053,38.7737,38.7895,56876.0
2017-01-30 11:30:00,49.06,49.08,48.99,49.0,26779.0,38.7895,38.8053,38.7341,38.742,26779.0
2017-01-30 11:35:00,49.0,49.04,49.0,49.04,13536.0,38.742,38.7737,38.742,38.7737,13536.0
2017-01-30 11:40:00,49.03,49.03,48.97,48.99,9153.0,38.7657,38.7657,38.7183,38.7341,9153.0
2017-01-30 11:45:00,48.98,49.01,48.96,48.97,13881.0,38.7262,38.7499,38.7104,38.7183,13881.0
2017-01-30 11:50:00,48.96,48.97,48.93,48.95,20184.0,38.7104,38.7183,38.6867,38.7025,20184.0
2017-01-30 11:55:00,48.95,48.98,48.94,48.95,10917.0,38.7025,38.7262,38.6946,38.7025,10917.0
2017-01-30 12:00:00,48.96,48.96,48.88,48.91,14843.0,38.7104,38.7104,38.6471,38.6709,14843.0
2017-01-30 12:05:00,48.91,48.93,48.82,48.84,15615.0,38.6709,38.6867,38.5997,38.6155,15615.0
2017-01-30 12:10:00,48.85,48.86,48.81,48.81,14099.0,38.6234,38.6313,38.5918,38.5918,14099.0
2017-01-30 12:15:00,48.81,48.82,48.75,48.76,48320.0,38.5918,38.5997,38.5444,38.5523,48320.0
2017-01-30 12:20:00,48.77,48.77,48.66,48.67,22646.0,38.5602,38.5602,38.4732,38.4811,22646.0
2017-01-30 12:25:00,48.67,48.73,48.66,48.71,30364.0,38.4811,38.5285,38.4732,38.5127,30364.0
2017-01-30 12:30:00,48.71,48.71,48.69,48.69,10240.0,38.5127,38.5127,38.4969,38.4969,10240.0
2017-01-30 12:35:00,48.7,48.79,48.7,48.79,17796.0,38.5048,38.576,38.5048,38.576,17796.0
2017-01-30 12:40:00,48.8,48.8,48.74,48.74,12575.0,38.5839,38.5839,38.5365,38.5365,12575.0
2017-01-30 12:45:00,48.75,48.76,48.73,48.75,17036.0,38.5444,38.5523,38.5285,38.5444,17036.0
2017-01-30 12:50:00,48.75,48.78,48.73,48.77,14298.0,38.5444,38.5681,38.5285,38.5602,14298.0
2017-01-30 12:55:00,48.78,48.81,48.76,48.8,10872.0,38.5681,38.5918,38.5523,38.5839,10872.0
2017-01-30 13:00:00,48.8,48.8,48.75,48.75,14727.0,38.5839,38.5839,38.5444,38.5444,14727.0
2017-01-30 13:05:00,48.75,48.78,48.74,48.77,25532.0,38.5444,38.5681,38.5365,38.5602,25532.0
2017-01-30 13:10:00,48.77,48.78,48.72,48.76,9379.0,38.5602,38.5681,38.5206,38.5523,9379.0
2017-01-30 13:15:00,48.76,48.76,48.7,48.7,11058.0,38.5523,38.5523,38.5048,38.5048,11058.0
2017-01-30 13:20:00,48.7,48.71,48.64,48.65,17810.0,38.5048,38.5127,38.4574,38.4653,17810.0
2017-01-30 13:25:00,48.64,48.69,48.63,48.68,16640.0,38.4574,38.4969,38.4495,38.489,16640.0
2017-01-30 13:30:00,48.68,48.69,48.65,48.67,26522.0,38.489,38.4969,38.4653,38.4811,26522.0
2017-01-30 13:35:00,48.66,48.69,48.65,48.67,41424.0,38.4732,38.4969,38.4653,38.4811,41424.0
2017-01-30 13:40:00,48.67,48.74,48.66,48.74,18749.0,38.4811,38.5365,38.4732,38.5365,18749.0
2017-01-30 13:45:00,48.73,48.73,48.7,48.71,9965.0,38.5285,38.5285,38.5048,38.5127,9965.0
2017-01-30 13:50:00,48.71,48.71,48.63,48.66,17355.0,38.5127,38.5127,38.4495,38.4732,17355.0
2017-01-30 13:55:00,48.66,48.7,48.65,48.7,8918.0,38.4732,38.5048,38.4653,38.5048,8918.0
2017-01-30 14:00:00,48.7,48.7,48.66,48.68,23369.0,38.5048,38.5048,38.4732,38.489,23369.0
2017-01-30 14:05:00,48.68,48.71,48.68,48.68,16469.0,38.489,38.5127,38.489,38.489,16469.0
2017-01-30 14:10:00,48.69,48.7,48.65,48.7,16375.0,38.4969,38.5048,38.4653,38.5048,16375.0
2017-01-30 14:15:00,48.7,48.73,48.67,48.68,31589.0,38.5048,38.5285,38.4811,38.489,31589.0
2017-01-30 14:20:00,48.69,48.72,48.68,48.72,18920.0,38.4969,38.5206,38.489,38.5206,18920.0
2017-01-30 14:25:00,48.72,48.73,48.64,48.64,22238.0,38.5206,38.5285,38.4574,38.4574,22238.0
2017-01-30 14:30:00,48.64,48.69,48.64,48.67,14323.0,38.4574,38.4969,38.4574,38.4811,14323.0
2017-01-30 14:35:00,48.67,48.71,48.66,48.71,18724.0,38.4811,38.5127,38.4732,38.5127,18724.0
2017-01-30 14:40:00,48.71,48.72,48.68,48.68,25229.0,38.5127,38.5206,38.489,38.489,25229.0
2017-01-30 14:45:00,48.69,48.7,48.67,48.68,59682.0,38.4969,38.5048,38.4811,38.489,59682.0
2017-01-30 14:50:00,48.68,48.69,48.65,48.68,17891.0,38.489,38.4969,38.4653,38.489,17891.0
2017-01-30 14:55:00,48.69,48.74,48.68,48.7,37658.0,38.4969,38.5365,38.489,38.5048,37658.0
2017-01-30 15:00:00,48.7,48.71,48.65,48.7,31262.0,38.5048,38.5127,38.4653,38.5048,31262.0
2017-01-30 15:05:00,48.7,48.71,48.69,48.7,22118.0,38.5048,38.5127,38.4969,38.5048,22118.0
2017-01-30 15:10:00,48.7,48.73,48.69,48.72,50141.0,38.5048,38.5285,38.4969,38.5206,50141.0
2017-01-30 15:15:00,48.72,48.72,48.69,48.7,60778.0,38.5206,38.5206,38.4969,38.5048,60778.0
2017-01-30 15:20:00,48.7,48.71,48.68,48.68,35775.0,38.5048,38.5127,38.489,38.489,35775.0
2017-01-30 15:25:00,48.69,48.69,48.66,48.66,32630.0,38.4969,38.4969,38.4732,38.4732,32630.0
2017-01-30 15:30:00,48.67,48.71,48.67,48.69,34061.0,38.4811,38.5127,38.4811,38.4969,34061.0
2017-01-30 15:35:00,48.69,48.73,48.68,48.73,35806.0,38.4969,38.5285,38.489,38.5285,35806.0
2017-01-30 15:40:00,48.72,48.77,48.72,48.77,121246.0,38.5206,38.5602,38.5206,38.5602,121246.0
2017-01-30 15:45:00,48.77,48.85,48.76,48.85,108923.0,38.5602,38.6234,38.5523,38.6234,108923.0
2017-01-30 15:50:00,48.86,48.87,48.76,48.76,140793.0,38.6313,38.6392,38.5523,38.5523,140793.0
2017-01-30 15:55:00,48.76,48.84,48.74,48.74,335399.0,38.5523,38.6155,38.5365,38.5365,335399.0
2017-01-31 09:30:00,48.79,49.31,48.79,49.29,97304.0,38.576,38.9871,38.576,38.9713,97304.0
2017-01-31 09:35:00,49.27,49.27,49.05,49.17,50799.0,38.9555,38.9555,38.7816,38.8764,50799.0
2017-01-31 09:40:00,49.13,49.16,49.08,49.11,22984.0,38.8448,38.8685,38.8053,38.829,22984.0
2017-01-31 09:45:00,49.12,49.13,49.08,49.12,43201.0,38.8369,38.8448,38.8053,38.8369,43201.0
2017-01-31 09:50:00,49.12,49.12,48.96,49.0,56177.0,38.8369,38.8369,38.7104,38.742,56177.0
2017-01-31 09:55:00,48.99,48.99,48.86,48.9,52283.0,38.7341,38.7341,38.6313,38.663,52283.0
2017-01-31 10:00:00,48.91,48.98,48.9,48.96,89770.0,38.6709,38.7262,38.663,38.7104,89770.0
2017-01-31 10:05:00,48.95,49.07,48.94,49.05,138753.0,38.7025,38.7974,38.6946,38.7816,138753.0
2017-01-31 10:10:00,49.05,49.12,49.02,49.03,58264.0,38.7816,38.8369,38.7578,38.7657,58264.0
2017-01-31 10:15:00,49.03,49.03,48.98,49.0,42627.0,38.7657,38.7657,38.7262,38.742,42627.0
2017-01-31 10:20:00,49.0,49.04,48.99,49.03,80418.0,38.742,38.7737,38.7341,38.7657,80418.0
2017-01-31 10:25:00,49.02,49.09,49.02,49.03,150483.0,38.7578,38.8132,38.7578,38.7657,150483.0
2017-01-31 10:30:00,49.04,49.08,49.03,49.03,42393.0,38.7737,38.8053,38.7657,38.7657,42393.0
2017-01-31 10:35:00,49.04,49.06,48.99,49.03,62101.0,38.7737,38.7895,38.7341,38.7657,62101.0
2017-01-31 10:40:00,49.03,49.04,48.98,49.0,38023.0,38.7657,38.7737,38.7262,38.742,38023.0
2017-01-31 10:45:00,49.0,49.05,49.0,49.05,48020.0,38.742,38.7816,38.742,38.7816,48020.0
2017-01-31 10:50:00,49.05,49.11,49.03,49.09,97820.0,38.7816,38.829,38.7657,38.8132,97820.0
2017-01-31 10:55:00,49.09,49.11,49.07,49.08,42355.0,38.8132,38.829,38.7974,38.8053,42355.0
2017-01-31 11:00:00,49.08,49.1,49.06,49.08,68265.0,38.8053,38.8211,38.7895,38.8053,68265.0
2017-01-31 11:05:00,49.09,49.09,49.05,49.06,29609.0,38.8132,38.8132,38.7816,38.7895,29609.0
2017-01-31 11:10:00,49.07,49.09,49.01,49.01,20768.0,38.7974,38.8132,38.7499,38.7499,20768.0
2017-01-31 11:15:00,49.02,49.03,49.0,49.01,19290.0,38.7578,38.7657,38.742,38.7499,19290.0
2017-01-31 11:20:00,49.02,49.05,48.99,49.04,37565.0,38.7578,38.7816,38.7341,38.7737,37565.0
2017-01-31 11:25:00,49.05,49.08,49.02,49.08,17015.0,38.7816,38.8053,38.7578,38.8053,17015.0
2017-01-31 11:30:00,49.08,49.08,49.03,49.04,53314.0,38.8053,38.8053,38.7657,38.7737,53314.0
2017-01-31 11:35:00,49.05,49.05,49.02,49.04,33002.0,38.7816,38.7816,38.7578,38.7737,33002.0
2017-01-31 11:40:00,49.05,49.05,49.01,49.03,49360.0,38.7816,38.7816,38.7499,38.7657,49360.0
2017-01-31 11:45:00,49.04,49.05,49.02,49.02,34150.0,38.7737,38.7816,38.7578,38.7578,34150.0
2017-01-31 11:50:00,49.02,49.06,49.01,49.05,34439.0,38.7578,38.7895,38.7499,38.7816,34439.0
2017-01-31 11:55:00,49.04,49.06,49.02,49.02,26842.0,38.7737,38.7895,38.7578,38.7578,26842.0
2017-01-31 12:00:00,49.01,49.06,49.01,49.05,36901.0,38.7499,38.7895,38.7499,38.7816,36901.0
2017-01-31 12:05:00,49.05,49.06,49.0,49.0,33427.0,38.7816,38.7895,38.742,38.742,33427.0
2017-01-31 12:10:00,49.01,49.05,49.01,49.01,23612.0,38.7499,38.7816,38.7499,38.7499,23612.0
2017-01-31 12:15:00,49.02,49.03,48.99,49.02,22745.0,38.7578,38.7657,38.7341,38.7578,22745.0
2017-01-31 12:20:00,49.03,49.06,49.01,49.05,24249.0,38.7657,38.7895,38.7499,38.7816,24249.0
2017-01-31 12:25:00,49.05,49.05,49.02,49.05,11660.0,38.7816,38.7816,38.7578,38.7816,11660.0
2017-01-31 12:30:00,49.05,49.11,49.04,49.09,90013.0,38.7816,38.829,38.7737,38.8132,90013.0
2017-01-31 12:35:00,49.09,49.14,49.09,49.14,11500.0,38.8132,38.8527,38.8132,38.8527,11500.0
2017-01-31 12:40:00,49.14,49.14,49.07,49.11,56163.0,38.8527,38.8527,38.7974,38.829,56163.0
2017-01-31 12:45:00,49.12,49.14,49.1,49.13,27394.0,38.8369,38.8527,38.8211,38.8448,27394.0
2017-01-31 12:50:00,49.13,49.15,49.08,49.12,40791.0,38.8448,38.8606,38.8053,38.8369,40791.0
2017-01-31 12:55:00,49.12,49.13,49.07,49.13,42243.0,38.8369,38.8448,38.7974,38.8448,42243.0
2017-01-31 13:00:00,49.13,49.13,49.07,49.1,17126.0,38.8448,38.8448,38.7974,38.8211,17126.0
2017-01-31 13:05:00,49.09,49.14,49.09,49.1,12652.0,38.8132,38.8527,38.8132,38.8211,12652.0
2017-01-31 13:10:00,49.11,49.12,49.09,49.11,18634.0,38.829,38.8369,38.8132,38.829,18634.0
2017-01-31 13:15:00,49.11,49.11,49.06,49.11,41766.0,38.829,38.829,38.7895,38.829,41766.0
2017-01-31 13:20:00,49.1,49.13,49.08,49.11,16847.0,38.8211,38.8448,38.8053,38.829,16847.0
2017-01-31 13:25:00,49.12,49.12,49.1,49.12,18300.0,38.8369,38.8369,38.8211,38.8369,18300.0
2017-01-31 13:30:00,49.12,49.13,49.08,49.1,48882.0,38.8369,38.8448,38.8053,38.8211,48882.0
2017-01-31 13:35:00,49.09,49.1,49.08,49.09,33121.0,38.8132,38.8211,38.8053,38.8132,33121.0
2017-01-31 13:40:00,49.1,49.1,49.08,49.09,22625.0,38.8211,38.8211,38.8053,38.8132,22625.0
2017-01-31 13:45:00,49.09,49.11,49.04,49.05,26671.0,38.8132,38.829,38.7737,38.7816,26671.0
2017-01-31 13:50:00,49.06,49.1,49.05,49.09,14590.0,38.7895,38.8211,38.7816,38.8132,14590.0
2017-01-31 13:55:00,49.09,49.11,49.09,49.11,56135.0,38.8132,38.829,38.8132,38.829,56135.0
2017-01-31 14:00:00,49.11,49.11,49.09,49.1,22021.0,38.829,38.829,38.8132,38.8211,22021.0
2017-01-31 14:05:00,49.09,49.12,49.09,49.11,63950.0,38.8132,38.8369,38.8132,38.829,63950.0
2017-01-31 14:10:00,49.11,49.13,49.09,49.1,34299.0,38.829,38.8448,38.8132,38.8211,34299.0
2017-01-31 14:15:00,49.1,49.11,49.06,49.06,40621.0,38.8211,38.829,38.7895,38.7895,40621.0
2017-01-31 14:20:00,49.06,49.11,49.06,49.09,74269.0,38.7895,38.829,38.7895,38.8132,74269.0
2017-01-31 14:25:00,49.09,49.11,49.06,49.1,28069.0,38.8132,38.829,38.7895,38.8211,28069.0
2017-01-31 14:30:00,49.1,49.11,49.06,49.06,24640.0,38.8211,38.829,38.7895,38.7895,24640.0
2017-01-31 14:35:00,49.06,49.06,49.01,49.03,25900.0,38.7895,38.7895,38.7499,38.7657,25900.0
2017-01-31 14:40:00,49.03,49.04,49.0,49.0,36075.0,38.7657,38.7737,38.742,38.742,36075.0
2017-01-31 14:45:00,49.0,49.01,48.94,48.94,14947.0,38.742,38.7499,38.6946,38.6946,14947.0
2017-01-31 14:50:00,48.94,48.96,48.92,48.95,22831.0,38.6946,38.7104,38.6788,38.7025,22831.0
2017-01-31 14:55:00,48.96,48.97,48.93,48.94,24535.0,38.7104,38.7183,38.6867,38.6946,24535.0
2017-01-31 15:00:00,48.93,48.95,48.85,48.86,30308.0,38.6867,38.7025,38.6234,38.6313,30308.0
2017-01-31 15:05:00,48.86,48.87,48.79,48.84,28127.0,38.6313,38.6392,38.576,38.6155,28127.0
2017-01-31 15:10:00,48.84,48.92,48.83,48.9,32944.0,38.6155,38.6788,38.6076,38.663,32944.0
2017-01-31 15:15:00,48.89,48.9,48.79,48.79,25255.0,38.6551,38.663,38.576,38.576,25255.0
2017-01-31 15:20:00,48.78,48.8,48.74,48.74,34134.0,38.5681,38.5839,38.5365,38.5365,34134.0
2017-01-31 15:25:00,48.74,48.75,48.62,48.63,50915.0,38.5365,38.5444,38.4416,38.4495,50915.0
2017-01-31 15:30:00,48.63,48.7,48.62,48.66,69836.0,38.4495,38.5048,38.4416,38.4732,69836.0
2017-01-31 15:35:00,48.65,48.69,48.65,48.68,69552.0,38.4653,38.4969,38.4653,38.489,69552.0
2017-01-31 15:40:00,48.68,48.79,48.67,48.77,90885.0,38.489,38.576,38.4811,38.5602,90885.0
2017-01-31 15:45:00,48.77,48.85,48.76,48.77,125391.0,38.5602,38.6234,38.5523,38.5602,125391.0
2017-01-31 15:50:00,48.78,48.82,48.73,48.81,218317.0,38.5681,38.5997,38.5285,38.5918,218317.0
2017-01-31 15:55:00,48.8,48.86,48.78,48.85,294422.0,38.5839,38.6313,38.5681,38.6234,294422.0
2017-02-01 09:30:00,48.84,49.05,48.69,48.84,86623.0,38.6155,38.7816,38.4969,38.6155,86623.0
2017-02-01 09:35:00,48.89,48.92,48.79,48.85,58684.0,38.6551,38.6788,38.576,38.6234,58684.0
2017-02-01 09:40:00,48.85,48.94,48.83,48.9,292677.0,38.6234,38.6946,38.6076,38.663,292677.0
2017-02-01 09:45:00,48.89,48.92,48.85,48.88,31064.0,38.6551,38.6788,38.6234,38.6471,31064.0
2017-02-01 09:50:00,48.88,48.96,48.88,48.91,74990.0,38.6471,38.7104,38.6471,38.6709,74990.0
2017-02-01 09:55:00,48.91,48.95,48.84,48.84,28982.0,38.6709,38.7025,38.6155,38.6155,28982.0
2017-02-01 10:00:00,48.87,48.88,48.72,48.82,31246.0,38.6392,38.6471,38.5206,38.5997,31246.0
2017-02-01 10:05:00,48.83,48.83,48.71,48.77,33373.0,38.6076,38.6076,38.5127,38.5602,33373.0
2017-02-01 10:10:00,48.78,48.91,48.77,48.83,35793.0,38.5681,38.6709,38.5602,38.6076,35793.0
2017-02-01 10:15:00,48.82,48.87,48.81,48.87,18445.0,38.5997,38.6392,38.5918,38.6392,18445.0
2017-02-01 10:20:00,48.86,48.87,48.72,48.74,43482.0,38.6313,38.6392,38.5206,38.5365,43482.0
2017-02-01 10:25:00,48.74,48.77,48.67,48.67,23623.0,38.5365,38.5602,38.4811,38.4811,23623.0
2017-02-01 10:30:00,48.67,48.68,48.6,48.6,21910.0,38.4811,38.489,38.4258,38.4258,21910.0
2017-02-01 10:35:00,48.61,48.76,48.6,48.76,177719.0,38.4337,38.5523,38.4258,38.5523,177719.0
2017-02-01 10:40:00,48.75,48.84,48.72,48.83,64446.0,38.5444,38.6155,38.5206,38.6076,64446.0
2017-02-01 10:45:00,48.84,48.84,48.72,48.75,17810.0,38.6155,38.6155,38.5206,38.5444,17810.0
2017-02-01 10:50:00,48.75,48.81,48.75,48.8,24296.0,38.5444,38.5918,38.5444,38.5839,24296.0
2017-02-01 10:55:00,48.8,48.82,48.73,48.74,32505.0,38.5839,38.5997,38.5285,38.5365,32505.0
2017-02-01 11:00:00,48.75,48.76,48.7,48.71,25453.0,38.5444,38.5523,38.5048,38.5127,25453.0
2017-02-01 11:05:00,48.71,48.72,48.67,48.68,32607.0,38.5127,38.5206,38.4811,38.489,32607.0
2017-02-01 11:10:00,48.68,48.69,48.58,48.59,43408.0,38.489,38.4969,38.4099,38.4179,43408.0
2017-02-01 11:15:00,48.59,48.59,48.55,48.56,27315.0,38.4179,38.4179,38.3862,38.3941,27315.0
2017-02-01 11:20:00,48.55,48.57,48.53,48.57,16569.0,38.3862,38.402,38.3704,38.402,16569.0
2017-02-01 11:25:00,48.57,48.57,48.5,48.54,21681.0,38.402,38.402,38.3467,38.3783,21681.0
2017-02-01 11:30:00,48.54,48.55,48.5,48.54,17185.0,38.3783,38.3862,38.3467,38.3783,17185.0
2017-02-01 11:35:00,48.54,48.56,48.51,48.53,20323.0,38.3783,38.3941,38.3546,38.3704,20323.0
2017-02-01 11:40:00,48.53,48.54,48.49,48.49,23487.0,38.3704,38.3783,38.3388,38.3388,23487.0
2017-02-01 11:45:00,48.5,48.53,48.41,48.42,36331.0,38.3467,38.3704,38.2755,38.2834,36331.0
2017-02-01 11:50:00,48.42,48.45,48.4,48.41,23352.0,38.2834,38.3072,38.2676,38.2755,23352.0
2017-02-01 11:55:00,48.41,48.49,48.41,48.47,28537.0,38.2755,38.3388,38.2755,38.323,28537.0
2017-02-01 12:00:00,48.46,48.47,48.41,48.44,21968.0,38.3151,38.323,38.2755,38.2993,21968.0
2017-02-01 12:05:00,48.43,48.43,48.36,48.37,19831.0,38.2914,38.2914,38.236,38.2439,19831.0
2017-02-01 12:10:00,48.36,48.4,48.36,48.37,18498.0,38.236,38.2676,38.236,38.2439,18498.0
2017-02-01 12:15:00,48.37,48.43,48.37,48.42,29030.0,38.2439,38.2914,38.2439,38.2834,29030.0
2017-02-01 12:20:00,48.42,48.43,48.36,48.36,17554.0,38.2834,38.2914,38.236,38.236,17554.0
2017-02-01 12:25:00,48.36,48.4,48.34,48.4,21597.0,38.236,38.2676,38.2202,38.2676,21597.0
2017-02-01 12:30:00,48.39,48.47,48.39,48.47,22376.0,38.2597,38.323,38.2597,38.323,22376.0
2017-02-01 12:35:00,48.47,48.55,48.46,48.52,157064.0,38.323,38.3862,38.3151,38.3625,157064.0
2017-02-01 12:40:00,48.52,48.53,48.4,48.43,51514.0,38.3625,38.3704,38.2676,38.2914,51514.0
2017-02-01 12:45:00,48.43,48.44,48.33,48.33,22701.0,38.2914,38.2993,38.2123,38.2123,22701.0
2017-02-01 12:50:00,48.33,48.44,48.33,48.44,20429.0,38.2123,38.2993,38.2123,38.2993,20429.0
2017-02-01 12:55:00,48.42,48.46,48.4,48.45,26122.0,38.2834,38.3151,38.2676,38.3072,26122.0
2017-02-01 13:00:00,48.45,48.48,48.44,48.46,16157.0,38.3072,38.3309,38.2993,38.3151,16157.0
2017-02-01 13:05:00,48.47,48.51,48.44,48.51,24630.0,38.323,38.3546,38.2993,38.3546,24630.0
2017-02-01 13:10:00,48.51,48.53,48.5,48.5,11215.0,38.3546,38.3704,38.3467,38.3467,11215.0
2017-02-01 13:15:00,48.51,48.52,48.48,48.49,9376.0,38.3546,38.3625,38.3309,38.3388,9376.0
2017-02-01 13:20:00,48.49,48.58,48.49,48.55,16952.0,38.3388,38.4099,38.3388,38.3862,16952.0
2017-02-01 13:25:00,48.56,48.57,48.53,48.55,15258.0,38.3941,38.402,38.3704,38.3862,15258.0
2017-02-01 13:30:00,48.56,48.63,48.56,48.59,67772.0,38.3941,38.4495,38.3941,38.4179,67772.0
2017-02-01 13:35:00,48.58,48.6,48.52,48.54,15437.0,38.4099,38.4258,38.3625,38.3783,15437.0
2017-02-01 13:40:00,48.55,48.61,48.54,48.59,12873.0,38.3862,38.4337,38.3783,38.4179,12873.0
2017-02-01 13:45:00,48.6,48.62,48.52,48.52,21052.0,38.4258,38.4416,38.3625,38.3625,21052.0
2017-02-01 13:50:00,48.53,48.53,48.45,48.45,19821.0,38.3704,38.3704,38.3072,38.3072,19821.0
2017-02-01 13:55:00,48.45,48.49,48.43,48.49,24528.0,38.3072,38.3388,38.2914,38.3388,24528.0
2017-02-01 14:00:00,48.48,48.62,48.43,48.6,37814.0,38.3309,38.4416,38.2914,38.4258,37814.0
2017-02-01 14:05:00,48.59,48.64,48.54,48.54,131546.0,38.4179,38.4574,38.3783,38.3783,131546.0
2017-02-01 14:10:00,48.54,48.6,48.52,48.54,18959.0,38.3783,38.4258,38.3625,38.3783,18959.0
2017-02-01 14:15:00,48.55,48.68,48.55,48.67,49021.0,38.3862,38.489,38.3862,38.4811,49021.0
2017-02-01 14:20:00,48.68,48.69,48.59,48.61,29570.0,38.489,38.4969,38.4179,38.4337,29570.0
2017-02-01 14:25:00,48.6,48.61,48.49,48.49,21078.0,38.4258,38.4337,38.3388,38.3388,21078.0
2017-02-01 14:30:00,48.5,48.53,48.47,48.48,25092.0,38.3467,38.3704,38.323,38.3309,25092.0
2017-02-01 14:35:00,48.48,48.48,48.43,48.47,25446.0,38.3309,38.3309,38.2914,38.323,25446.0
2017-02-01 14:40:00,48.46,48.5,48.46,48.49,37767.0,38.3151,38.3467,38.3151,38.3388,37767.0
2017-02-01 14:45:00,48.5,48.51,48.46,48.48,28936.0,38.3467,38.3546,38.3151,38.3309,28936.0
2017-02-01 14:50:00,48.48,48.55,48.47,48.55,24507.0,38.3309,38.3862,38.323,38.3862,24507.0
2017-02-01 14:55:00,48.55,48.55,48.49,48.54,24664.0,38.3862,38.3862,38.3388,38.3783,24664.0
2017-02-01 15:00:00,48.54,48.59,48.54,48.55,28519.0,38.3783,38.4179,38.3783,38.3862,28519.0
2017-02-01 15:05:00,48.56,48.58,48.52,48.53,43395.0,38.3941,38.4099,38.3625,38.3704,43395.0
2017-02-01 15:10:00,48.54,48.54,48.48,48.5,22610.0,38.3783,38.3783,38.3309,38.3467,22610.0
2017-02-01 15:15:00,48.51,48.52,48.48,48.48,19042.0,38.3546,38.3625,38.3309,38.3309,19042.0
2017-02-01 15:20:00,48.49,48.57,48.48,48.56,24363.0,38.3388,38.402,38.3309,38.3941,24363.0
2017-02-01 15:25:00,48.55,48.63,48.55,48.57,40679.0,38.3862,38.4495,38.3862,38.402,40679.0
2017-02-01 15:30:00,48.57,48.6,48.56,48.6,69545.0,38.402,38.4258,38.3941,38.4258,69545.0
2017-02-01 15:35:00,48.59,48.6,48.51,48.54,43094.0,38.4179,38.4258,38.3546,38.3783,43094.0
2017-02-01 15:40:00,48.54,48.61,48.54,48.58,52592.0,38.3783,38.4337,38.3783,38.4099,52592.0
2017-02-01 15:45:00,48.58,48.6,48.54,48.54,112950.0,38.4099,38.4258,38.3783,38.3783,112950.0
2017-02-01 15:50:00,48.55,48.56,48.49,48.5,115667.0,38.3862,38.3941,38.3388,38.3467,115667.0
2017-02-01 15:55:00,48.5,48.55,48.42,48.44,257895.0,38.3467,38.3862,38.2834,38.2993,257895.0
2017-02-02 09:30:00,48.46,48.68,48.45,48.63,39160.0,38.3151,38.489,38.3072,38.4495,39160.0
2017-02-02 09:35:00,48.63,48.79,48.55,48.78,193654.0,38.4495,38.576,38.3862,38.5681,193654.0
2017-02-02 09:40:00,48.76,49.02,48.73,49.02,36354.0,38.5523,38.7578,38.5285,38.7578,36354.0
2017-02-02 09:45:00,49.02,49.04,48.95,49.04,35050.0,38.7578,38.7737,38.7025,38.7737,35050.0
2017-02-02 09:50:00,49.03,49.04,48.94,48.96,58502.0,38.7657,38.7737,38.6946,38.7104,58502.0
2017-02-02 09:55:00,48.95,48.96,48.85,48.86,24905.0,38.7025,38.7104,38.6234,38.6313,24905.0
2017-02-02 10:00:00,48.86,48.99,48.86,48.97,35051.0,38.6313,38.7341,38.6313,38.7183,35051.0
2017-02-02 10:05:00,48.97,49.05,48.91,48.92,34891.0,38.7183,38.7816,38.6709,38.6788,34891.0
2017-02-02 10:10:00,48.91,48.98,48.9,48.96,17887.0,38.6709,38.7262,38.663,38.7104,17887.0
2017-02-02 10:15:00,48.97,49.0,48.95,49.0,31449.0,38.7183,38.742,38.7025,38.742,31449.0
2017-02-02 10:20:00,49.0,49.11,48.99,49.1,17165.0,38.742,38.829,38.7341,38.8211,17165.0
2017-02-02 10:25:00,49.09,49.19,49.07,49.12,19276.0,38.8132,38.8922,38.7974,38.8369,19276.0
2017-02-02 10:30:00,49.12,49.22,49.12,49.22,18818.0,38.8369,38.916,38.8369,38.916,18818.0
2017-02-02 10:35:00,49.22,49.29,49.2,49.2,31282.0,38.916,38.9713,38.9002,38.9002,31282.0
2017-02-02 10:40:00,49.2,49.21,49.13,49.16,49249.0,38.9002,38.9081,38.8448,38.8685,49249.0
2017-02-02 10:45:00,49.16,49.25,49.15,49.16,80992.0,38.8685,38.9397,38.8606,38.8685,80992.0
2017-02-02 10:50:00,49.16,49.16,49.1,49.13,19669.0,38.8685,38.8685,38.8211,38.8448,19669.0
2017-02-02 10:55:00,49.13,49.14,49.06,49.08,34722.0,38.8448,38.8527,38.7895,38.8053,34722.0
2017-02-02 11:00:00,49.09,49.19,49.08,49.16,51111.0,38.8132,38.8922,38.8053,38.8685,51111.0
2017-02-02 11:05:00,49.16,49.28,49.15,49.24,33839.0,38.8685,38.9634,38.8606,38.9318,33839.0
2017-02-02 11:10:00,49.23,49.32,49.21,49.26,32879.0,38.9239,38.995,38.9081,38.9476,32879.0
2017-02-02 11:15:00,49.26,49.28,49.19,49.2,53093.0,38.9476,38.9634,38.8922,38.9002,53093.0
2017-02-02 11:20:00,49.21,49.26,49.19,49.22,76717.0,38.9081,38.9476,38.8922,38.916,76717.0
2017-02-02 11:25:00,49.22,49.22,49.18,49.2,26468.0,38.916,38.916,38.8843,38.9002,26468.0
2017-02-02 11:30:00,49.2,49.2,49.11,49.13,19261.0,38.9002,38.9002,38.829,38.8448,19261.0
2017-02-02 11:35:00,49.13,49.15,49.04,49.05,17030.0,38.8448,38.8606,38.7737,38.7816,17030.0
2017-02-02 11:40:00,49.05,49.12,49.05,49.07,32716.0,38.7816,38.8369,38.7816,38.7974,32716.0
2017-02-02 11:45:00,49.07,49.15,49.02,49.15,45440.0,38.7974,38.8606,38.7578,38.8606,45440.0
2017-02-02 11:50:00,49.14,49.14,49.0,49.01,20903.0,38.8527,38.8527,38.742,38.7499,20903.0
2017-02-02 11:55:00,49.01,49.03,48.96,48.96,26766.0,38.7499,38.7657,38.7104,38.7104,26766.0
2017-02-02 12:00:00,48.96,49.07,48.96,49.04,62444.0,38.7104,38.7974,38.7104,38.7737,62444.0
2017-02-02 12:05:00,49.05,49.12,49.04,49.09,20462.0,38.7816,38.8369,38.7737,38.8132,20462.0
2017-02-02 12:10:00,49.09,49.16,49.08,49.13,52961.0,38.8132,38.8685,38.8053,38.8448,52961.0
2017-02-02 12:15:00,49.14,49.19,49.12,49.13,22132.0,38.8527,38.8922,38.8369,38.8448,22132.0
2017-02-02 12:20:00,49.13,49.14,49.1,49.11,16811.0,38.8448,38.8527,38.8211,38.829,16811.0
2017-02-02 12:25:00,49.11,49.16,49.1,49.16,21776.0,38.829,38.8685,38.8211,38.8685,21776.0
2017-02-02 12:30:00,49.15,49.17,49.13,49.17,16210.0,38.8606,38.8764,38.8448,38.8764,16210.0
2017-02-02 12:35:00,49.17,49.18,49.12,49.14,10577.0,38.8764,38.8843,38.8369,38.8527,10577.0
2017-02-02 12:40:00,49.14,49.19,49.14,49.18,13623.0,38.8527,38.8922,38.8527,38.8843,13623.0
2017-02-02 12:45:00,49.18,49.19,49.09,49.09,19506.0,38.8843,38.8922,38.8132,38.8132,19506.0
2017-02-02 12:50:00,49.08,49.12,49.05,49.07,14526.0,38.8053,38.8369,38.7816,38.7974,14526.0
2017-02-02 12:55:00,49.08,49.13,49.07,49.13,18998.0,38.8053,38.8448,38.7974,38.8448,18998.0
2017-02-02 13:00:00,49.13,49.13,49.07,49.07,15524.0,38.8448,38.8448,38.7974,38.7974,15524.0
2017-02-02 13:05:00,49.05,49.11,49.05,49.09,14612.0,38.7816,38.829,38.7816,38.8132,14612.0
2017-02-02 13:10:00,49.1,49.14,49.09,49.13,26575.0,38.8211,38.8527,38.8132,38.8448,26575.0
2017-02-02 13:15:00,49.13,49.13,49.11,49.13,6139.0,38.8448,38.8448,38.829,38.8448,6139.0
2017-02-02 13:20:00,49.13,49.14,49.07,49.07,16114.0,38.8448,38.8527,38.7974,38.7974,16114.0
2017-02-02 13:25:00,49.08,49.11,49.07,49.1,13225.0,38.8053,38.829,38.7974,38.8211,13225.0
2017-02-02 13:30:00,49.1,49.15,49.09,49.14,23546.0,38.8211,38.8606,38.8132,38.8527,23546.0
2017-02-02 13:35:00,49.15,49.17,49.15,49.16,14059.0,38.8606,38.8764,38.8606,38.8685,14059.0
2017-02-02 13:40:00,49.16,49.18,49.15,49.15,26597.0,38.8685,38.8843,38.8606,38.8606,26597.0
2017-02-02 13:45:00,49.16,49.18,49.13,49.18,26046.0,38.8685,38.8843,38.8448,38.8843,26046.0
2017-02-02 13:50:00,49.17,49.18,49.14,49.16,19516.0,38.8764,38.8843,38.8527,38.8685,19516.0
2017-02-02 13:55:00,49.17,49.2,49.16,49.2,18598.0,38.8764,38.9002,38.8685,38.9002,18598.0
2017-02-02 14:00:00,49.2,49.2,49.14,49.14,15382.0,38.9002,38.9002,38.8527,38.8527,15382.0
2017-02-02 14:05:00,49.15,49.15,49.11,49.13,9232.0,38.8606,38.8606,38.829,38.8448,9232.0
2017-02-02 14:10:00,49.14,49.17,49.12,49.12,14994.0,38.8527,38.8764,38.8369,38.8369,14994.0
2017-02-02 14:15:00,49.12,49.17,49.09,49.09,56265.0,38.8369,38.8764,38.8132,38.8132,56265.0
2017-02-02 14:20:00,49.08,49.13,49.08,49.13,19292.0,38.8053,38.8448,38.8053,38.8448,19292.0
2017-02-02 14:25:00,49.13,49.16,49.12,49.15,15697.0,38.8448,38.8685,38.8369,38.8606,15697.0
2017-02-02 14:30:00,49.14,49.16,49.11,49.14,11087.0,38.8527,38.8685,38.829,38.8527,11087.0
2017-02-02 14:35:00,49.15,49.21,49.15,49.19,23153.0,38.8606,38.9081,38.8606,38.8922,23153.0
2017-02-02 14:40:00,49.19,49.19,49.16,49.19,8952.0,38.8922,38.8922,38.8685,38.8922,8952.0
2017-02-02 14:45:00,49.19,49.23,49.18,49.2,23027.0,38.8922,38.9239,38.8843,38.9002,23027.0
2017-02-02 14:50:00,49.2,49.2,49.15,49.16,23298.0,38.9002,38.9002,38.8606,38.8685,23298.0
2017-02-02 14:55:00,49.16,49.2,49.15,49.19,14586.0,38.8685,38.9002,38.8606,38.8922,14586.0
2017-02-02 15:00:00,49.19,49.2,49.15,49.16,12657.0,38.8922,38.9002,38.8606,38.8685,12657.0
2017-02-02 15:05:00,49.16,49.2,49.15,49.17,21916.0,38.8685,38.9002,38.8606,38.8764,21916.0
2017-02-02 15:10:00,49.18,49.2,49.17,49.18,13966.0,38.8843,38.9002,38.8764,38.8843,13966.0
2017-02-02 15:15:00,49.16,49.19,49.14,49.16,24846.0,38.8685,38.8922,38.8527,38.8685,24846.0
2017-02-02 15:20:00,49.17,49.2,49.17,49.18,26185.0,38.8764,38.9002,38.8764,38.8843,26185.0
2017-02-02 15:25:00,49.18,49.2,49.17,49.19,33146.0,38.8843,38.9002,38.8764,38.8922,33146.0
2017-02-02 15:30:00,49.19,49.2,49.16,49.18,32960.0,38.8922,38.9002,38.8685,38.8843,32960.0
2017-02-02 15:35:00,49.18,49.19,49.13,49.14,50193.0,38.8843,38.8922,38.8448,38.8527,50193.0
2017-02-02 15:40:00,49.14,49.15,49.11,49.13,91372.0,38.8527,38.8606,38.829,38.8448,91372.0
2017-02-02 15:45:00,49.13,49.15,49.11,49.12,123239.0,38.8448,38.8606,38.829,38.8369,123239.0
2017-02-02 15:50:00,49.12,49.12,49.05,49.07,70298.0,38.8369,38.8369,38.7816,38.7974,70298.0
2017-02-02 15:55:00,49.06,49.08,49.04,49.05,106397.0,38.7895,38.8053,38.7737,38.7816,106397.0
2017-02-03 09:30:00,49.54,49.99,49.46,49.99,55115.0,39.169,39.5248,39.1057,39.5248,55115.0
2017-02-03 09:35:00,50.0,50.0,49.6,49.65,36937.0,39.5327,39.5327,39.2164,39.2559,36937.0
2017-02-03 09:40:00,49.66,49.66,49.47,49.5,38159.0,39.2639,39.2639,39.1136,39.1374,38159.0
2017-02-03 09:45:00,49.47,49.63,49.44,49.49,34001.0,39.1136,39.2401,39.0899,39.1294,34001.0
2017-02-03 09:50:00,49.48,49.48,49.32,49.4,72828.0,39.1215,39.1215,38.995,39.0583,72828.0
2017-02-03 09:55:00,49.4,49.45,49.33,49.41,31395.0,39.0583,39.0978,39.0029,39.0662,31395.0
2017-02-03 10:00:00,49.41,49.42,49.29,49.39,28561.0,39.0662,39.0741,38.9713,39.0504,28561.0
2017-02-03 10:05:00,49.39,49.43,49.39,49.42,44270.0,39.0504,39.082,39.0504,39.0741,44270.0
2017-02-03 10:10:00,49.43,49.7,49.43,49.69,67906.0,39.082,39.2955,39.082,39.2876,67906.0
2017-02-03 10:15:00,49.68,49.86,49.66,49.81,60936.0,39.2797,39.422,39.2639,39.3825,60936.0
2017-02-03 10:20:00,49.82,49.86,49.76,49.76,35542.0,39.3904,39.422,39.3429,39.3429,35542.0
2017-02-03 10:25:00,49.75,49.8,49.67,49.77,38548.0,39.335,39.3745,39.2718,39.3508,38548.0
2017-02-03 10:30:00,49.77,49.78,49.72,49.73,19891.0,39.3508,39.3587,39.3113,39.3192,19891.0
2017-02-03 10:35:00,49.73,49.83,49.73,49.8,26196.0,39.3192,39.3983,39.3192,39.3745,26196.0
2017-02-03 10:40:00,49.8,49.81,49.71,49.71,27554.0,39.3745,39.3825,39.3034,39.3034,27554.0
2017-02-03 10:45:00,49.71,49.74,49.67,49.7,152609.0,39.3034,39.3271,39.2718,39.2955,152609.0
2017-02-03 10:50:00,49.7,49.7,49.59,49.63,21037.0,39.2955,39.2955,39.2085,39.2401,21037.0
2017-02-03 10:55:00,49.62,49.64,49.6,49.62,12667.0,39.2322,39.248,39.2164,39.2322,12667.0
2017-02-03 11:00:00,49.62,49.64,49.6,49.63,39558.0,39.2322,39.248,39.2164,39.2401,39558.0
2017-02-03 11:05:00,49.63,49.69,49.63,49.66,25982.0,39.2401,39.2876,39.2401,39.2639,25982.0
2017-02-03 11:10:00,49.66,49.67,49.65,49.65,46571.0,39.2639,39.2718,39.2559,39.2559,46571.0
2017-02-03 11:15:00,49.65,49.83,49.65,49.83,60925.0,39.2559,39.3983,39.2559,39.3983,60925.0
2017-02-03 11:20:00,49.83,49.86,49.82,49.86,41788.0,39.3983,39.422,39.3904,39.422,41788.0
2017-02-03 11:25:00,49.85,49.86,49.83,49.84,41708.0,39.4141,39.422,39.3983,39.4062,41708.0
2017-02-03 11:30:00,49.84,49.94,49.84,49.93,60776.0,39.4062,39.4852,39.4062,39.4773,60776.0
2017-02-03 11:35:00,49.92,50.07,49.92,50.06,58545.0,39.4694,39.588,39.4694,39.5801,58545.0
2017-02-03 11:40:00,50.06,50.14,50.05,50.08,72261.0,39.5801,39.6434,39.5722,39.5959,72261.0
2017-02-03 11:45:00,50.08,50.08,49.98,50.06,39180.0,39.5959,39.5959,39.5169,39.5801,39180.0
2017-02-03 11:50:00,50.06,50.22,50.06,50.22,38691.0,39.5801,39.7066,39.5801,39.7066,38691.0
2017-02-03 11:55:00,50.22,50.22,50.06,50.09,32467.0,39.7066,39.7066,39.5801,39.6038,32467.0
2017-02-03 12:00:00,50.1,50.1,50.05,50.1,40327.0,39.6117,39.6117,39.5722,39.6117,40327.0
2017-02-03 12:05:00,50.09,50.14,50.05,50.14,31221.0,39.6038,39.6434,39.5722,39.6434,31221.0
2017-02-03 12:10:00,50.13,50.2,50.13,50.17,52080.0,39.6355,39.6908,39.6355,39.6671,52080.0
2017-02-03 12:15:00,50.17,50.2,50.14,50.2,48990.0,39.6671,39.6908,39.6434,39.6908,48990.0
2017-02-03 12:20:00,50.19,50.28,50.18,50.27,137415.0,39.6829,39.7541,39.675,39.7462,137415.0
2017-02-03 12:25:00,50.27,50.3,50.22,50.23,79727.0,39.7462,39.7699,39.7066,39.7145,79727.0
2017-02-03 12:30:00,50.23,50.31,50.23,50.3,36864.0,39.7145,39.7778,39.7145,39.7699,36864.0
2017-02-03 12:35:00,50.3,50.3,50.14,50.23,36852.0,39.7699,39.7699,39.6434,39.7145,36852.0
2017-02-03 12:40:00,50.23,50.26,50.16,50.19,54663.0,39.7145,39.7382,39.6592,39.6829,54663.0
2017-02-03 12:45:00,50.18,50.21,50.15,50.19,29804.0,39.675,39.6987,39.6513,39.6829,29804.0
2017-02-03 12:50:00,50.19,50.19,50.16,50.16,13559.0,39.6829,39.6829,39.6592,39.6592,13559.0
2017-02-03 12:55:00,50.17,50.22,50.15,50.22,24662.0,39.6671,39.7066,39.6513,39.7066,24662.0
2017-02-03 13:00:00,50.21,50.22,50.15,50.18,23583.0,39.6987,39.7066,39.6513,39.675,23583.0
2017-02-03 13:05:00,50.17,50.18,50.14,50.14,34159.0,39.6671,39.675,39.6434,39.6434,34159.0
2017-02-03 13:10:00,50.14,50.15,50.03,50.05,17047.0,39.6434,39.6513,39.5564,39.5722,17047.0
2017-02-03 13:15:00,50.05,50.11,50.04,50.06,43809.0,39.5722,39.6196,39.5643,39.5801,43809.0
2017-02-03 13:20:00,50.06,50.07,50.0,50.02,20198.0,39.5801,39.588,39.5327,39.5485,20198.0
2017-02-03 13:25:00,50.03,50.03,49.99,50.01,13432.0,39.5564,39.5564,39.5248,39.5406,13432.0
2017-02-03 13:30:00,50.01,50.07,50.0,50.07,13896.0,39.5406,39.588,39.5327,39.588,13896.0
2017-02-03 13:35:00,50.06,50.09,50.03,50.07,23814.0,39.5801,39.6038,39.5564,39.588,23814.0
2017-02-03 13:40:00,50.07,50.1,50.05,50.09,29258.0,39.588,39.6117,39.5722,39.6038,29258.0
2017-02-03 13:45:00,50.09,50.1,50.06,50.07,24331.0,39.6038,39.6117,39.5801,39.588,24331.0
2017-02-03 13:50:00,50.07,50.11,50.06,50.1,142923.0,39.588,39.6196,39.5801,39.6117,142923.0
2017-02-03 13:55:00,50.1,50.11,50.07,50.1,28336.0,39.6117,39.6196,39.588,39.6117,28336.0
2017-02-03 14:00:00,50.1,50.14,50.09,50.09,20571.0,39.6117,39.6434,39.6038,39.6038,20571.0
2017-02-03 14:05:00,50.09,50.14,50.07,50.11,22892.0,39.6038,39.6434,39.588,39.6196,22892.0
2017-02-03 14:10:00,50.1,50.12,50.06,50.11,20369.0,39.6117,39.6276,39.5801,39.6196,20369.0
2017-02-03 14:15:00,50.11,50.13,50.06,50.08,24242.0,39.6196,39.6355,39.5801,39.5959,24242.0
2017-02-03 14:20:00,50.08,50.13,50.04,50.05,20349.0,39.5959,39.6355,39.5643,39.5722,20349.0
2017-02-03 14:25:00,50.05,50.09,50.05,50.08,20392.0,39.5722,39.6038,39.5722,39.5959,20392.0
2017-02-03 14:30:00,50.08,50.09,50.0,50.04,22898.0,39.5959,39.6038,39.5327,39.5643,22898.0
2017-02-03 14:35:00,50.04,50.06,50.03,50.05,19500.0,39.5643,39.5801,39.5564,39.5722,19500.0
2017-02-03 14:40:00,50.05,50.07,50.03,50.07,21176.0,39.5722,39.588,39.5564,39.588,21176.0
2017-02-03 14:45:00,50.07,50.1,50.06,50.1,12658.0,39.588,39.6117,39.5801,39.6117,12658.0
2017-02-03 14:50:00,50.1,50.1,50.04,50.06,19557.0,39.6117,39.6117,39.5643,39.5801,19557.0
2017-02-03 14:55:00,50.06,50.09,50.06,50.08,15612.0,39.5801,39.6038,39.5801,39.5959,15612.0
2017-02-03 15:00:00,50.08,50.13,50.07,50.09,32368.0,39.5959,39.6355,39.588,39.6038,32368.0
2017-02-03 15:05:00,50.08,50.14,50.07,50.13,27974.0,39.5959,39.6434,39.588,39.6355,27974.0
2017-02-03 15:10:00,50.12,50.13,50.09,50.1,24480.0,39.6276,39.6355,39.6038,39.6117,24480.0
2017-02-03 15:15:00,50.11,50.12,50.09,50.1,37897.0,39.6196,39.6276,39.6038,39.6117,37897.0
2017-02-03 15:20:00,50.11,50.14,50.09,50.1,79245.0,39.6196,39.6434,39.6038,39.6117,79245.0
2017-02-03 15:25:00,50.1,50.17,50.1,50.17,37026.0,39.6117,39.6671,39.6117,39.6671,37026.0
2017-02-03 15:30:00,50.17,50.19,50.16,50.19,57322.0,39.6671,39.6829,39.6592,39.6829,57322.0
2017-02-03 15:35:00,50.19,50.22,50.18,50.22,87784.0,39.6829,39.7066,39.675,39.7066,87784.0
2017-02-03 15:40:00,50.22,50.24,50.18,50.19,256373.0,39.7066,39.7224,39.675,39.6829,256373.0
2017-02-03 15:45:00,50.19,50.21,50.16,50.2,141548.0,39.6829,39.6987,39.6592,39.6908,141548.0
2017-02-03 15:50:00,50.2,50.2,50.12,50.2,183931.0,39.6908,39.6908,39.6276,39.6908,183931.0
2017-02-03 15:55:00,50.2,50.22,50.17,50.21,363132.0,39.6908,39.7066,39.6671,39.6987,363132.0
2017-02-06 09:30:00,50.05,50.32,50.0,50.09,86095.0,39.5722,39.7857,39.5327,39.6038,86095.0
2017-02-06 09:35:00,50.1,50.11,49.92,50.01,43195.0,39.6117,39.6196,39.4694,39.5406,43195.0
2017-02-06 09:40:00,50.0,50.03,49.81,49.94,26306.0,39.5327,39.5564,39.3825,39.4852,26306.0
2017-02-06 09:45:00,49.94,50.01,49.78,49.82,44601.0,39.4852,39.5406,39.3587,39.3904,44601.0
2017-02-06 09:50:00,49.82,49.91,49.8,49.84,56991.0,39.3904,39.4615,39.3745,39.4062,56991.0
2017-02-06 09:55:00,49.85,49.89,49.75,49.88,28606.0,39.4141,39.4457,39.335,39.4378,28606.0
2017-02-06 10:00:00,49.87,49.95,49.83,49.86,32295.0,39.4299,39.4931,39.3983,39.422,32295.0
2017-02-06 10:05:00,49.87,49.97,49.87,49.96,30938.0,39.4299,39.509,39.4299,39.5011,30938.0
2017-02-06 10:10:00,49.97,50.01,49.92,49.97,47845.0,39.509,39.5406,39.4694,39.509,47845.0
2017-02-06 10:15:00,49.96,50.05,49.96,49.99,69872.0,39.5011,39.5722,39.5011,39.5248,69872.0
2017-02-06 10:20:00,50.0,50.03,49.98,50.02,28652.0,39.5327,39.5564,39.5169,39.5485,28652.0
2017-02-06 10:25:00,50.03,50.1,50.01,50.05,20575.0,39.5564,39.6117,39.5406,39.5722,20575.0
2017-02-06 10:30:00,50.05,50.1,50.02,50.03,55789.0,39.5722,39.6117,39.5485,39.5564,55789.0
2017-02-06 10:35:00,50.03,50.1,50.01,50.02,47544.0,39.5564,39.6117,39.5406,39.5485,47544.0
2017-02-06 10:40:00,50.02,50.04,49.96,49.96,16703.0,39.5485,39.5643,39.5011,39.5011,16703.0
2017-02-06 10:45:00,49.96,49.96,49.88,49.92,14710.0,39.5011,39.5011,39.4378,39.4694,14710.0
2017-02-06 10:50:00,49.91,49.94,49.9,49.9,14150.0,39.4615,39.4852,39.4536,39.4536,14150.0
2017-02-06 10:55:00,49.91,49.92,49.87,49.87,13199.0,39.4615,39.4694,39.4299,39.4299,13199.0
2017-02-06 11:00:00,49.87,49.95,49.87,49.88,54559.0,39.4299,39.4931,39.4299,39.4378,54559.0
2017-02-06 11:05:00,49.87,49.88,49.79,49.83,46524.0,39.4299,39.4378,39.3666,39.3983,46524.0
2017-02-06 11:10:00,49.83,49.87,49.8,49.83,18735.0,39.3983,39.4299,39.3745,39.3983,18735.0
2017-02-06 11:15:00,49.82,49.82,49.72,49.72,24116.0,39.3904,39.3904,39.3113,39.3113,24116.0
2017-02-06 11:20:00,49.72,49.75,49.67,49.7,29422.0,39.3113,39.335,39.2718,39.2955,29422.0
2017-02-06 11:25:00,49.7,49.74,49.64,49.74,29345.0,39.2955,39.3271,39.248,39.3271,29345.0
2017-02-06 11:30:00,49.74,49.74,49.63,49.68,26621.0,39.3271,39.3271,39.2401,39.2797,26621.0
2017-02-06 11:35:00,49.68,49.7,49.63,49.66,29836.0,39.2797,39.2955,39.2401,39.2639,29836.0
2017-02-06 11:40:00,49.65,49.66,49.6,49.62,16719.0,39.2559,39.2639,39.2164,39.2322,16719.0
2017-02-06 11:45:00,49.62,49.66,49.59,49.65,21511.0,39.2322,39.2639,39.2085,39.2559,21511.0
2017-02-06 11:50:00,49.65,49.81,49.63,49.8,63627.0,39.2559,39.3825,39.2401,39.3745,63627.0
2017-02-06 11:55:00,49.8,49.83,49.78,49.82,35302.0,39.3745,39.3983,39.3587,39.3904,35302.0
2017-02-06 12:00:00,49.82,49.86,49.79,49.81,26080.0,39.3904,39.422,39.3666,39.3825,26080.0
2017-02-06 12:05:00,49.8,49.85,49.8,49.83,29401.0,39.3745,39.4141,39.3745,39.3983,29401.0
2017-02-06 12:10:00,49.84,49.86,49.81,49.84,17683.0,39.4062,39.422,39.3825,39.4062,17683.0
2017-02-06 12:15:00,49.84,49.84,49.79,49.8,42626.0,39.4062,39.4062,39.3666,39.3745,42626.0
2017-02-06 12:20:00,49.8,49.84,49.8,49.81,33203.0,39.3745,39.4062,39.3745,39.3825,33203.0
2017-02-06 12:25:00,49.81,49.83,49.8,49.82,21530.0,39.3825,39.3983,39.3745,39.3904,21530.0
2017-02-06 12:30:00,49.82,49.83,49.78,49.81,35784.0,39.3904,39.3983,39.3587,39.3825,35784.0
2017-02-06 12:35:00,49.8,49.81,49.71,49.71,19604.0,39.3745,39.3825,39.3034,39.3034,19604.0
2017-02-06 12:40:00,49.71,49.72,49.66,49.68,26657.0,39.3034,39.3113,39.2639,39.2797,26657.0
2017-02-06 12:45:00,49.68,49.7,49.67,49.7,18836.0,39.2797,39.2955,39.2718,39.2955,18836.0
2017-02-06 12:50:00,49.69,49.7,49.62,49.64,20449.0,39.2876,39.2955,39.2322,39.248,20449.0
2017-02-06 12:55:00,49.64,49.65,49.58,49.59,23651.0,39.248,39.2559,39.2006,39.2085,23651.0
2017-02-06 13:00:00,49.59,49.64,49.58,49.64,32509.0,39.2085,39.248,39.2006,39.248,32509.0
2017-02-06 13:05:00,49.64,49.64,49.6,49.62,18429.0,39.248,39.248,39.2164,39.2322,18429.0
2017-02-06 13:10:00,49.62,49.62,49.58,49.6,13798.0,39.2322,39.2322,39.2006,39.2164,13798.0
2017-02-06 13:15:00,49.59,49.6,49.53,49.54,20001.0,39.2085,39.2164,39.1611,39.169,20001.0
2017-02-06 13:20:00,49.55,49.58,49.54,49.55,9117.0,39.1769,39.2006,39.169,39.1769,9117.0
2017-02-06 13:25:00,49.55,49.55,49.52,49.55,5361.0,39.1769,39.1769,39.1532,39.1769,5361.0
2017-02-06 13:30:00,49.55,49.55,49.48,49.5,17204.0,39.1769,39.1769,39.1215,39.1374,17204.0
2017-02-06 13:35:00,49.5,49.52,49.49,49.51,14443.0,39.1374,39.1532,39.1294,39.1453,14443.0
2017-02-06 13:40:00,49.52,49.55,49.51,49.55,12774.0,39.1532,39.1769,39.1453,39.1769,12774.0
2017-02-06 13:45:00,49.55,49.55,49.52,49.54,14407.0,39.1769,39.1769,39.1532,39.169,14407.0
2017-02-06 13:50:00,49.54,49.55,49.51,49.51,21368.0,39.169,39.1769,39.1453,39.1453,21368.0
2017-02-06 13:55:00,49.52,49.52,49.47,49.47,16859.0,39.1532,39.1532,39.1136,39.1136,16859.0
2017-02-06 14:00:00,49.46,49.47,49.44,49.47,16427.0,39.1057,39.1136,39.0899,39.1136,16427.0
2017-02-06 14:05:00,49.47,49.47,49.42,49.44,23771.0,39.1136,39.1136,39.0741,39.0899,23771.0
2017-02-06 14:10:00,49.44,49.45,49.43,49.45,14305.0,39.0899,39.0978,39.082,39.0978,14305.0
2017-02-06 14:15:00,49.44,49.46,49.43,49.44,14824.0,39.0899,39.1057,39.082,39.0899,14824.0
2017-02-06 14:20:00,49.45,49.45,49.37,49.39,13139.0,39.0978,39.0978,39.0346,39.0504,13139.0
2017-02-06 14:25:00,49.39,49.44,49.38,49.44,20511.0,39.0504,39.0899,39.0425,39.0899,20511.0
2017-02-06 14:30:00,49.45,49.48,49.44,49.46,11313.0,39.0978,39.1215,39.0899,39.1057,11313.0
2017-02-06 14:35:00,49.46,49.49,49.45,49.48,17031.0,39.1057,39.1294,39.0978,39.1215,17031.0
2017-02-06 14:40:00,49.48,49.5,49.45,49.46,12169.0,39.1215,39.1374,39.0978,39.1057,12169.0
2017-02-06 14:45:00,49.45,49.48,49.44,49.44,13511.0,39.0978,39.1215,39.0899,39.0899,13511.0
2017-02-06 14:50:00,49.45,49.45,49.41,49.41,15769.0,39.0978,39.0978,39.0662,39.0662,15769.0
2017-02-06 14:55:00,49.41,49.43,49.38,49.4,20042.0,39.0662,39.082,39.0425,39.0583,20042.0
2017-02-06 15:00:00,49.4,49.46,49.39,49.43,35431.0,39.0583,39.1057,39.0504,39.082,35431.0
2017-02-06 15:05:00,49.44,49.44,49.4,49.41,9816.0,39.0899,39.0899,39.0583,39.0662,9816.0
2017-02-06 15:10:00,49.4,49.41,49.35,49.37,14329.0,39.0583,39.0662,39.0188,39.0346,14329.0
2017-02-06 15:15:00,49.36,49.38,49.34,49.36,19422.0,39.0267,39.0425,39.0108,39.0267,19422.0
2017-02-06 15:20:00,49.36,49.37,49.35,49.37,18446.0,39.0267,39.0346,39.0188,39.0346,18446.0
2017-02-06 15:25:00,49.37,49.38,49.34,49.36,16631.0,39.0346,39.0425,39.0108,39.0267,16631.0
2017-02-06 15:30:00,49.36,49.37,49.3,49.3,32725.0,39.0267,39.0346,38.9792,38.9792,32725.0
2017-02-06 15:35:00,49.3,49.33,49.29,49.32,38127.0,38.9792,39.0029,38.9713,38.995,38127.0
2017-02-06 15:40:00,49.32,49.33,49.28,49.33,76379.0,38.995,39.0029,38.9634,39.0029,76379.0
2017-02-06 15:45:00,49.33,49.35,49.3,49.35,85476.0,39.0029,39.0188,38.9792,39.0188,85476.0
2017-02-06 15:50:00,49.34,49.38,49.34,49.37,85520.0,39.0108,39.0425,39.0108,39.0346,85520.0
2017-02-06 15:55:00,49.36,49.39,49.3,49.38,212645.0,39.0267,39.0504,38.9792,39.0425,212645.0
2017-02-07 09:30:00,49.48,49.61,49.4,49.56,18061.0,39.1215,39.2243,39.0583,39.1848,18061.0
2017-02-07 09:35:00,49.56,49.77,49.56,49.7,54249.0,39.1848,39.3508,39.1848,39.2955,54249.0
2017-02-07 09:40:00,49.7,49.78,49.65,49.72,27173.0,39.2955,39.3587,39.2559,39.3113,27173.0
2017-02-07 09:45:00,49.73,49.78,49.64,49.64,41672.0,39.3192,39.3587,39.248,39.248,41672.0
2017-02-07 09:50:00,49.64,49.83,49.57,49.82,53690.0,39.248,39.3983,39.1927,39.3904,53690.0
2017-02-07 09:55:00,49.82,50.06,49.82,50.04,23873.0,39.3904,39.5801,39.3904,39.5643,23873.0
2017-02-07 10:00:00,50.05,50.05,49.81,49.82,28650.0,39.5722,39.5722,39.3825,39.3904,28650.0
2017-02-07 10:05:00,49.83,49.83,49.7,49.7,21612.0,39.3983,39.3983,39.2955,39.2955,21612.0
2017-02-07 10:10:00,49.7,49.78,49.68,49.78,37657.0,39.2955,39.3587,39.2797,39.3587,37657.0
2017-02-07 10:15:00,49.78,49.93,49.78,49.88,25817.0,39.3587,39.4773,39.3587,39.4378,25817.0
2017-02-07 10:20:00,49.88,49.88,49.77,49.78,16010.0,39.4378,39.4378,39.3508,39.3587,16010.0
2017-02-07 10:25:00,49.79,49.79,49.69,49.72,17718.0,39.3666,39.3666,39.2876,39.3113,17718.0
2017-02-07 10:30:00,49.72,49.76,49.7,49.76,38152.0,39.3113,39.3429,39.2955,39.3429,38152.0
2017-02-07 10:35:00,49.75,49.78,49.74,49.77,30731.0,39.335,39.3587,39.3271,39.3508,30731.0
2017-02-07 10:40:00,49.76,49.8,49.76,49.77,25089.0,39.3429,39.3745,39.3429,39.3508,25089.0
2017-02-07 10:45:00,49.77,49.77,49.71,49.75,10429.0,39.3508,39.3508,39.3034,39.335,10429.0
2017-02-07 10:50:00,49.75,49.82,49.74,49.76,25574.0,39.335,39.3904,39.3271,39.3429,25574.0
2017-02-07 10:55:00,49.76,49.76,49.71,49.73,12805.0,39.3429,39.3429,39.3034,39.3192,12805.0
2017-02-07 11:00:00,49.72,49.75,49.68,49.74,14634.0,39.3113,39.335,39.2797,39.3271,14634.0
2017-02-07 11:05:00,49.73,49.73,49.65,49.69,13638.0,39.3192,39.3192,39.2559,39.2876,13638.0
2017-02-07 11:10:00,49.7,49.72,49.68,49.69,11640.0,39.2955,39.3113,39.2797,39.2876,11640.0
2017-02-07 11:15:00,49.68,49.69,49.58,49.6,10503.0,39.2797,39.2876,39.2006,39.2164,10503.0
2017-02-07 11:20:00,49.6,49.61,49.49,49.49,19465.0,39.2164,39.2243,39.1294,39.1294,19465.0
2017-02-07 11:25:00,49.49,49.5,49.44,49.47,12038.0,39.1294,39.1374,39.0899,39.1136,12038.0
2017-02-07 11:30:00,49.47,49.51,49.45,49.48,11379.0,39.1136,39.1453,39.0978,39.1215,11379.0
2017-02-07 11:35:00,49.49,49.5,49.42,49.47,8368.0,39.1294,39.1374,39.0741,39.1136,8368.0
2017-02-07 11:40:00,49.47,49.5,49.47,49.5,7424.0,39.1136,39.1374,39.1136,39.1374,7424.0
2017-02-07 11:45:00,49.49,49.5,49.46,49.48,8789.0,39.1294,39.1374,39.1057,39.1215,8789.0
2017-02-07 11:50:00,49.49,49.5,49.44,49.45,21798.0,39.1294,39.1374,39.0899,39.0978,21798.0
2017-02-07 11:55:00,49.45,49.5,49.44,49.45,63899.0,39.0978,39.1374,39.0899,39.0978,63899.0
2017-02-07 12:00:00,49.45,49.48,49.42,49.46,16146.0,39.0978,39.1215,39.0741,39.1057,16146.0
2017-02-07 12:05:00,49.47,49.47,49.38,49.39,24587.0,39.1136,39.1136,39.0425,39.0504,24587.0
2017-02-07 12:10:00,49.39,49.41,49.38,49.41,18021.0,39.0504,39.0662,39.0425,39.0662,18021.0
2017-02-07 12:15:00,49.41,49.41,49.35,49.38,11396.0,39.0662,39.0662,39.0188,39.0425,11396.0
2017-02-07 12:20:00,49.39,49.4,49.31,49.34,16613.0,39.0504,39.0583,38.9871,39.0108,16613.0
2017-02-07 12:25:00,49.34,49.34,49.24,49.24,15000.0,39.0108,39.0108,38.9318,38.9318,15000.0
2017-02-07 12:30:00,49.25,49.28,49.23,49.25,16222.0,38.9397,38.9634,38.9239,38.9397,16222.0
2017-02-07 12:35:00,49.26,49.32,49.26,49.3,9126.0,38.9476,38.995,38.9476,38.9792,9126.0
2017-02-07 12:40:00,49.32,49.32,49.27,49.3,17971.0,38.995,38.995,38.9555,38.9792,17971.0
2017-02-07 12:45:00,49.29,49.31,49.26,49.28,38391.0,38.9713,38.9871,38.9476,38.9634,38391.0
2017-02-07 12:50:00,49.27,49.3,49.27,49.29,6670.0,38.9555,38.9792,38.9555,38.9713,6670.0
2017-02-07 12:55:00,49.3,49.31,49.24,49.24,17347.0,38.9792,38.9871,38.9318,38.9318,17347.0
2017-02-07 13:00:00,49.24,49.25,49.19,49.21,24254.0,38.9318,38.9397,38.8922,38.9081,24254.0
2017-02-07 13:05:00,49.21,49.21,49.16,49.18,12154.0,38.9081,38.9081,38.8685,38.8843,12154.0
2017-02-07 13:10:00,49.18,49.21,49.17,49.21,15280.0,38.8843,38.9081,38.8764,38.9081,15280.0
2017-02-07 13:15:00,49.21,49.21,49.16,49.16,25183.0,38.9081,38.9081,38.8685,38.8685,25183.0
2017-02-07 13:20:00,49.16,49.17,49.08,49.1,33392.0,38.8685,38.8764,38.8053,38.8211,33392.0
2017-02-07 13:25:00,49.09,49.12,49.08,49.09,17612.0,38.8132,38.8369,38.8053,38.8132,17612.0
2017-02-07 13:30:00,49.08,49.09,49.05,49.07,26255.0,38.8053,38.8132,38.7816,38.7974,26255.0
2017-02-07 13:35:00,49.07,49.08,49.04,49.04,14774.0,38.7974,38.8053,38.7737,38.7737,14774.0
2017-02-07 13:40:00,49.05,49.05,49.01,49.02,29050.0,38.7816,38.7816,38.7499,38.7578,29050.0
2017-02-07 13:45:00,49.02,49.02,48.98,48.98,26923.0,38.7578,38.7578,38.7262,38.7262,26923.0
2017-02-07 13:50:00,48.97,48.98,48.93,48.94,34887.0,38.7183,38.7262,38.6867,38.6946,34887.0
2017-02-07 13:55:00,48.93,48.93,48.83,48.84,45561.0,38.6867,38.6867,38.6076,38.6155,45561.0
2017-02-07 14:00:00,48.83,48.94,48.83,48.94,47939.0,38.6076,38.6946,38.6076,38.6946,47939.0
2017-02-07 14:05:00,48.94,48.98,48.91,48.91,60669.0,38.6946,38.7262,38.6709,38.6709,60669.0
2017-02-07 14:10:00,48.91,48.96,48.9,48.94,50405.0,38.6709,38.7104,38.663,38.6946,50405.0
2017-02-07 14:15:00,48.95,48.95,48.86,48.86,19546.0,38.7025,38.7025,38.6313,38.6313,19546.0
2017-02-07 14:20:00,48.86,48.86,48.78,48.83,35300.0,38.6313,38.6313,38.5681,38.6076,35300.0
2017-02-07 14:25:00,48.83,48.87,48.82,48.84,20466.0,38.6076,38.6392,38.5997,38.6155,20466.0
2017-02-07 14:30:00,48.84,48.85,48.81,48.83,27392.0,38.6155,38.6234,38.5918,38.6076,27392.0
2017-02-07 14:35:00,48.84,48.84,48.78,48.8,62312.0,38.6155,38.6155,38.5681,38.5839,62312.0
2017-02-07 14:40:00,48.8,48.81,48.78,48.8,17538.0,38.5839,38.5918,38.5681,38.5839,17538.0
2017-02-07 14:45:00,48.8,48.8,48.78,48.8,18493.0,38.5839,38.5839,38.5681,38.5839,18493.0
2017-02-07 14:50:00,48.8,48.86,48.79,48.84,62038.0,38.5839,38.6313,38.576,38.6155,62038.0
2017-02-07 14:55:00,48.84,48.89,48.84,48.89,13084.0,38.6155,38.6551,38.6155,38.6551,13084.0
2017-02-07 15:00:00,48.89,48.93,48.89,48.91,20680.0,38.6551,38.6867,38.6551,38.6709,20680.0
2017-02-07 15:05:00,48.92,48.92,48.87,48.88,21484.0,38.6788,38.6788,38.6392,38.6471,21484.0
2017-02-07 15:10:00,48.88,48.89,48.82,48.84,15742.0,38.6471,38.6551,38.5997,38.6155,15742.0
2017-02-07 15:15:00,48.83,48.87,48.83,48.85,15149.0,38.6076,38.6392,38.6076,38.6234,15149.0
2017-02-07 15:20:00,48.86,48.87,48.82,48.83,13007.0,38.6313,38.6392,38.5997,38.6076,13007.0
2017-02-07 15:25:00,48.83,48.83,48.77,48.78,30015.0,38.6076,38.6076,38.5602,38.5681,30015.0
2017-02-07 15:30:00,48.77,48.81,48.75,48.76,37258.0,38.5602,38.5918,38.5444,38.5523,37258.0
2017-02-07 15:35:00,48.75,48.76,48.71,48.72,36909.0,38.5444,38.5523,38.5127,38.5206,36909.0
2017-02-07 15:40:00,48.72,48.73,48.69,48.73,27602.0,38.5206,38.5285,38.4969,38.5285,27602.0
2017-02-07 15:45:00,48.73,48.75,48.71,48.71,67100.0,38.5285,38.5444,38.5127,38.5127,67100.0
2017-02-07 15:50:00,48.72,48.75,48.69,48.75,102380.0,38.5206,38.5444,38.4969,38.5444,102380.0
2017-02-07 15:55:00,48.74,48.78,48.71,48.73,147987.0,38.5365,38.5681,38.5127,38.5285,147987.0
2017-02-08 09:30:00,48.84,48.88,48.69,48.76,30950.0,38.6155,38.6471,38.4969,38.5523,30950.0
2017-02-08 09:35:00,48.81,48.98,48.77,48.96,24074.0,38.5918,38.7262,38.5602,38.7104,24074.0
2017-02-08 09:40:00,48.99,49.08,48.95,48.96,12595.0,38.7341,38.8053,38.7025,38.7104,12595.0
2017-02-08 09:45:00,48.95,48.99,48.89,48.99,29044.0,38.7025,38.7341,38.6551,38.7341,29044.0
2017-02-08 09:50:00,48.99,49.01,48.92,48.95,25000.0,38.7341,38.7499,38.6788,38.7025,25000.0
2017-02-08 09:55:00,48.94,49.06,48.94,49.02,29899.0,38.6946,38.7895,38.6946,38.7578,29899.0
2017-02-08 10:00:00,49.02,49.05,48.98,49.0,22990.0,38.7578,38.7816,38.7262,38.742,22990.0
2017-02-08 10:05:00,48.99,49.03,48.96,48.97,15718.0,38.7341,38.7657,38.7104,38.7183,15718.0
2017-02-08 10:10:00,48.96,48.99,48.77,48.77,29704.0,38.7104,38.7341,38.5602,38.5602,29704.0
2017-02-08 10:15:00,48.77,48.88,48.77,48.88,18654.0,38.5602,38.6471,38.5602,38.6471,18654.0
2017-02-08 10:20:00,48.88,48.88,48.83,48.86,17232.0,38.6471,38.6471,38.6076,38.6313,17232.0
2017-02-08 10:25:00,48.87,48.91,48.86,48.9,12116.0,38.6392,38.6709,38.6313,38.663,12116.0
2017-02-08 10:30:00,48.9,48.99,48.9,48.97,16851.0,38.663,38.7341,38.663,38.7183,16851.0
2017-02-08 10:35:00,48.98,49.07,48.96,49.07,19664.0,38.7262,38.7974,38.7104,38.7974,19664.0
2017-02-08 10:40:00,49.07,49.1,49.03,49.06,25184.0,38.7974,38.8211,38.7657,38.7895,25184.0
2017-02-08 10:45:00,49.05,49.09,49.03,49.07,32860.0,38.7816,38.8132,38.7657,38.7974,32860.0
2017-02-08 10:50:00,49.06,49.07,49.01,49.01,16105.0,38.7895,38.7974,38.7499,38.7499,16105.0
2017-02-08 10:55:00,49.01,49.1,49.0,49.09,20172.0,38.7499,38.8211,38.742,38.8132,20172.0
2017-02-08 11:00:00,49.09,49.09,49.02,49.06,30948.0,38.8132,38.8132,38.7578,38.7895,30948.0
2017-02-08 11:05:00,49.05,49.07,49.0,49.02,23815.0,38.7816,38.7974,38.742,38.7578,23815.0
2017-02-08 11:10:00,49.03,49.09,49.0,49.04,32594.0,38.7657,38.8132,38.742,38.7737,32594.0
2017-02-08 11:15:00,49.05,49.13,49.04,49.11,26138.0,38.7816,38.8448,38.7737,38.829,26138.0
2017-02-08 11:20:00,49.11,49.13,49.07,49.09,24655.0,38.829,38.8448,38.7974,38.8132,24655.0
2017-02-08 11:25:00,49.09,49.11,49.08,49.09,14009.0,38.8132,38.829,38.8053,38.8132,14009.0
2017-02-08 11:30:00,49.09,49.14,49.07,49.14,10158.0,38.8132,38.8527,38.7974,38.8527,10158.0
2017-02-08 11:35:00,49.14,49.16,49.13,49.15,13040.0,38.8527,38.8685,38.8448,38.8606,13040.0
2017-02-08 11:40:00,49.14,49.19,49.13,49.14,32835.0,38.8527,38.8922,38.8448,38.8527,32835.0
2017-02-08 11:45:00,49.14,49.15,49.12,49.14,32329.0,38.8527,38.8606,38.8369,38.8527,32329.0
2017-02-08 11:50:00,49.14,49.16,49.13,49.14,22277.0,38.8527,38.8685,38.8448,38.8527,22277.0
2017-02-08 11:55:00,49.14,49.14,49.06,49.08,21440.0,38.8527,38.8527,38.7895,38.8053,21440.0
2017-02-08 12:00:00,49.08,49.1,49.05,49.05,20732.0,38.8053,38.8211,38.7816,38.7816,20732.0
2017-02-08 12:05:00,49.05,49.06,49.01,49.04,21531.0,38.7816,38.7895,38.7499,38.7737,21531.0
2017-02-08 12:10:00,49.04,49.04,49.01,49.03,22916.0,38.7737,38.7737,38.7499,38.7657,22916.0
2017-02-08 12:15:00,49.03,49.05,49.02,49.05,24669.0,38.7657,38.7816,38.7578,38.7816,24669.0
2017-02-08 12:20:00,49.05,49.05,48.99,49.03,22060.0,38.7816,38.7816,38.7341,38.7657,22060.0
2017-02-08 12:25:00,49.02,49.04,49.01,49.01,13162.0,38.7578,38.7737,38.7499,38.7499,13162.0
2017-02-08 12:30:00,49.0,49.01,48.93,48.94,14696.0,38.742,38.7499,38.6867,38.6946,14696.0
2017-02-08 12:35:00,48.94,48.98,48.92,48.98,30539.0,38.6946,38.7262,38.6788,38.7262,30539.0
2017-02-08 12:40:00,48.99,49.01,48.97,49.0,8357.0,38.7341,38.7499,38.7183,38.742,8357.0
2017-02-08 12:45:00,49.01,49.03,49.0,49.02,8015.0,38.7499,38.7657,38.742,38.7578,8015.0
2017-02-08 12:50:00,49.01,49.05,49.0,49.03,37426.0,38.7499,38.7816,38.742,38.7657,37426.0
2017-02-08 12:55:00,49.04,49.05,49.02,49.04,14977.0,38.7737,38.7816,38.7578,38.7737,14977.0
2017-02-08 13:00:00,49.04,49.08,49.03,49.08,9159.0,38.7737,38.8053,38.7657,38.8053,9159.0
2017-02-08 13:05:00,49.08,49.09,49.07,49.08,6061.0,38.8053,38.8132,38.7974,38.8053,6061.0
2017-02-08 13:10:00,49.09,49.11,49.07,49.1,10521.0,38.8132,38.829,38.7974,38.8211,10521.0
2017-02-08 13:15:00,49.09,49.1,49.07,49.07,8518.0,38.8132,38.8211,38.7974,38.7974,8518.0
2017-02-08 13:20:00,49.07,49.07,49.03,49.05,10204.0,38.7974,38.7974,38.7657,38.7816,10204.0
2017-02-08 13:25:00,49.06,49.07,49.03,49.03,25200.0,38.7895,38.7974,38.7657,38.7657,25200.0
2017-02-08 13:30:00,49.03,49.06,49.02,49.03,31629.0,38.7657,38.7895,38.7578,38.7657,31629.0
2017-02-08 13:35:00,49.03,49.06,49.02,49.05,37937.0,38.7657,38.7895,38.7578,38.7816,37937.0
2017-02-08 13:40:00,49.04,49.17,49.03,49.16,42234.0,38.7737,38.8764,38.7657,38.8685,42234.0
2017-02-08 13:45:00,49.16,49.22,49.16,49.19,17375.0,38.8685,38.916,38.8685,38.8922,17375.0
2017-02-08 13:50:00,49.2,49.2,49.11,49.14,44338.0,38.9002,38.9002,38.829,38.8527,44338.0
2017-02-08 13:55:00,49.15,49.16,49.14,49.15,16793.0,38.8606,38.8685,38.8527,38.8606,16793.0
2017-02-08 14:00:00,49.16,49.19,49.15,49.18,14741.0,38.8685,38.8922,38.8606,38.8843,14741.0
2017-02-08 14:05:00,49.19,49.21,49.18,49.19,11717.0,38.8922,38.9081,38.8843,38.8922,11717.0
2017-02-08 14:10:00,49.19,49.21,49.17,49.19,14128.0,38.8922,38.9081,38.8764,38.8922,14128.0
2017-02-08 14:15:00,49.2,49.21,49.19,49.19,8784.0,38.9002,38.9081,38.8922,38.8922,8784.0
2017-02-08 14:20:00,49.2,49.22,49.18,49.22,20713.0,38.9002,38.916,38.8843,38.916,20713.0
2017-02-08 14:25:00,49.22,49.28,49.21,49.28,23619.0,38.916,38.9634,38.9081,38.9634,23619.0
2017-02-08 14:30:00,49.28,49.31,49.27,49.3,19289.0,38.9634,38.9871,38.9555,38.9792,19289.0
2017-02-08 14:35:00,49.3,49.35,49.29,49.34,18903.0,38.9792,39.0188,38.9713,39.0108,18903.0
2017-02-08 14:40:00,49.34,49.39,49.33,49.37,29590.0,39.0108,39.0504,39.0029,39.0346,29590.0
2017-02-08 14:45:00,49.36,49.37,49.34,49.36,27448.0,39.0267,39.0346,39.0108,39.0267,27448.0
2017-02-08 14:50:00,49.36,49.4,49.34,49.38,26792.0,39.0267,39.0583,39.0108,39.0425,26792.0
2017-02-08 14:55:00,49.38,49.44,49.33,49.34,41273.0,39.0425,39.0899,39.0029,39.0108,41273.0
2017-02-08 15:00:00,49.34,49.34,49.27,49.3,32174.0,39.0108,39.0108,38.9555,38.9792,32174.0
2017-02-08 15:05:00,49.3,49.31,49.25,49.27,27071.0,38.9792,38.9871,38.9397,38.9555,27071.0
2017-02-08 15:10:00,49.27,49.27,49.23,49.23,27607.0,38.9555,38.9555,38.9239,38.9239,27607.0
2017-02-08 15:15:00,49.24,49.37,49.23,49.37,30848.0,38.9318,39.0346,38.9239,39.0346,30848.0
2017-02-08 15:20:00,49.37,49.42,49.36,49.41,22274.0,39.0346,39.0741,39.0267,39.0662,22274.0
2017-02-08 15:25:00,49.4,49.41,49.36,49.4,58971.0,39.0583,39.0662,39.0267,39.0583,58971.0
2017-02-08 15:30:00,49.4,49.43,49.39,49.41,65499.0,39.0583,39.082,39.0504,39.0662,65499.0
2017-02-08 15:35:00,49.41,49.41,49.33,49.38,33305.0,39.0662,39.0662,39.0029,39.0425,33305.0
2017-02-08 15:40:00,49.37,49.44,49.36,49.44,29628.0,39.0346,39.0899,39.0267,39.0899,29628.0
2017-02-08 15:45:00,49.44,49.46,49.36,49.38,53607.0,39.0899,39.1057,39.0267,39.0425,53607.0
2017-02-08 15:50:00,49.38,49.39,49.32,49.34,75139.0,39.0425,39.0504,38.995,39.0108,75139.0
2017-02-08 15:55:00,49.34,49.38,49.31,49.36,160651.0,39.0108,39.0425,38.9871,39.0267,160651.0
2017-02-09 09:30:00,49.45,49.57,49.19,49.41,20359.0,39.0978,39.1927,38.8922,39.0662,20359.0
2017-02-09 09:35:00,49.34,49.39,49.26,49.27,13383.0,39.0108,39.0504,38.9476,38.9555,13383.0
2017-02-09 09:40:00,49.32,49.39,49.26,49.39,7809.0,38.995,39.0504,38.9476,39.0504,7809.0
2017-02-09 09:45:00,49.39,49.43,49.33,49.42,10652.0,39.0504,39.082,39.0029,39.0741,10652.0
2017-02-09 09:50:00,49.43,49.48,49.41,49.44,15863.0,39.082,39.1215,39.0662,39.0899,15863.0
2017-02-09 09:55:00,49.42,49.56,49.37,49.56,18724.0,39.0741,39.1848,39.0346,39.1848,18724.0
2017-02-09 10:00:00,49.57,49.59,49.48,49.5,17981.0,39.1927,39.2085,39.1215,39.1374,17981.0
2017-02-09 10:05:00,49.5,49.59,49.5,49.57,11372.0,39.1374,39.2085,39.1374,39.1927,11372.0
2017-02-09 10:10:00,49.57,49.57,49.46,49.47,5252.0,39.1927,39.1927,39.1057,39.1136,5252.0
2017-02-09 10:15:00,49.47,49.57,49.46,49.52,14605.0,39.1136,39.1927,39.1057,39.1532,14605.0
2017-02-09 10:20:00,49.52,49.54,49.48,49.51,10339.0,39.1532,39.169,39.1215,39.1453,10339.0
2017-02-09 10:25:00,49.52,49.56,49.52,49.55,6402.0,39.1532,39.1848,39.1532,39.1769,6402.0
2017-02-09 10:30:00,49.55,49.61,49.42,49.42,53412.0,39.1769,39.2243,39.0741,39.0741,53412.0
2017-02-09 10:35:00,49.43,49.45,49.41,49.41,9186.0,39.082,39.0978,39.0662,39.0662,9186.0
2017-02-09 10:40:00,49.4,49.43,49.36,49.43,6356.0,39.0583,39.082,39.0267,39.082,6356.0
2017-02-09 10:45:00,49.42,49.42,49.32,49.32,5762.0,39.0741,39.0741,38.995,38.995,5762.0
2017-02-09 10:50:00,49.33,49.38,49.28,49.34,11709.0,39.0029,39.0425,38.9634,39.0108,11709.0
2017-02-09 10:55:00,49.33,49.4,49.31,49.38,31930.0,39.0029,39.0583,38.9871,39.0425,31930.0
2017-02-09 11:00:00,49.38,49.38,49.33,49.35,11011.0,39.0425,39.0425,39.0029,39.0188,11011.0
2017-02-09 11:05:00,49.35,49.37,49.31,49.32,11069.0,39.0188,39.0346,38.9871,38.995,11069.0
2017-02-09 11:10:00,49.33,49.33,49.29,49.31,6539.0,39.0029,39.0029,38.9713,38.9871,6539.0
2017-02-09 11:15:00,49.32,49.38,49.32,49.38,12099.0,38.995,39.0425,38.995,39.0425,12099.0
2017-02-09 11:20:00,49.38,49.4,49.35,49.37,13286.0,39.0425,39.0583,39.0188,39.0346,13286.0
2017-02-09 11:25:00,49.36,49.38,49.32,49.34,9122.0,39.0267,39.0425,38.995,39.0108,9122.0
2017-02-09 11:30:00,49.34,49.44,49.33,49.42,18821.0,39.0108,39.0899,39.0029,39.0741,18821.0
2017-02-09 11:35:00,49.43,49.43,49.34,49.34,11233.0,39.082,39.082,39.0108,39.0108,11233.0
2017-02-09 11:40:00,49.35,49.37,49.33,49.37,15850.0,39.0188,39.0346,39.0029,39.0346,15850.0
2017-02-09 11:45:00,49.37,49.38,49.32,49.33,13933.0,39.0346,39.0425,38.995,39.0029,13933.0
2017-02-09 11:50:00,49.34,49.37,49.33,49.36,11781.0,39.0108,39.0346,39.0029,39.0267,11781.0
2017-02-09 11:55:00,49.35,49.42,49.35,49.41,14722.0,39.0188,39.0741,39.0188,39.0662,14722.0
2017-02-09 12:00:00,49.41,49.41,49.35,49.36,10375.0,39.0662,39.0662,39.0188,39.0267,10375.0
2017-02-09 12:05:00,49.35,49.4,49.35,49.37,18718.0,39.0188,39.0583,39.0188,39.0346,18718.0
2017-02-09 12:10:00,49.37,49.38,49.34,49.37,8429.0,39.0346,39.0425,39.0108,39.0346,8429.0
2017-02-09 12:15:00,49.36,49.37,49.32,49.32,9535.0,39.0267,39.0346,38.995,38.995,9535.0
2017-02-09 12:20:00,49.32,49.37,49.3,49.31,35229.0,38.995,39.0346,38.9792,38.9871,35229.0
2017-02-09 12:25:00,49.31,49.33,49.3,49.3,8978.0,38.9871,39.0029,38.9792,38.9792,8978.0
2017-02-09 12:30:00,49.31,49.32,49.29,49.3,9292.0,38.9871,38.995,38.9713,38.9792,9292.0
2017-02-09 12:35:00,49.3,49.37,49.3,49.37,8793.0,38.9792,39.0346,38.9792,39.0346,8793.0
2017-02-09 12:40:00,49.36,49.37,49.35,49.37,4613.0,39.0267,39.0346,39.0188,39.0346,4613.0
2017-02-09 12:45:00,49.37,49.42,49.36,49.41,21443.0,39.0346,39.0741,39.0267,39.0662,21443.0
2017-02-09 12:50:00,49.42,49.44,49.38,49.4,5067.0,39.0741,39.0899,39.0425,39.0583,5067.0
2017-02-09 12:55:00,49.4,49.43,49.4,49.4,8440.0,39.0583,39.082,39.0583,39.0583,8440.0
2017-02-09 13:00:00,49.4,49.43,49.38,49.39,8353.0,39.0583,39.082,39.0425,39.0504,8353.0
2017-02-09 13:05:00,49.39,49.39,49.36,49.37,6581.0,39.0504,39.0504,39.0267,39.0346,6581.0
2017-02-09 13:10:00,49.37,49.38,49.35,49.37,11279.0,39.0346,39.0425,39.0188,39.0346,11279.0
2017-02-09 13:15:00,49.37,49.48,49.37,49.46,12291.0,39.0346,39.1215,39.0346,39.1057,12291.0
2017-02-09 13:20:00,49.46,49.49,49.43,49.48,9364.0,39.1057,39.1294,39.082,39.1215,9364.0
2017-02-09 13:25:00,49.48,49.51,49.47,49.47,12123.0,39.1215,39.1453,39.1136,39.1136,12123.0
2017-02-09 13:30:00,49.47,49.51,49.45,49.51,9991.0,39.1136,39.1453,39.0978,39.1453,9991.0
2017-02-09 13:35:00,49.51,49.51,49.47,49.48,4875.0,39.1453,39.1453,39.1136,39.1215,4875.0
2017-02-09 13:40:00,49.48,49.49,49.45,49.48,6806.0,39.1215,39.1294,39.0978,39.1215,6806.0
2017-02-09 13:45:00,49.48,49.52,49.48,49.49,8806.0,39.1215,39.1532,39.1215,39.1294,8806.0
2017-02-09 13:50:00,49.49,49.54,49.49,49.53,39021.0,39.1294,39.169,39.1294,39.1611,39021.0
2017-02-09 13:55:00,49.54,49.57,49.52,49.53,12329.0,39.169,39.1927,39.1532,39.1611,12329.0
2017-02-09 14:00:00,49.53,49.54,49.53,49.54,17461.0,39.1611,39.169,39.1611,39.169,17461.0
2017-02-09 14:05:00,49.54,49.58,49.53,49.55,11906.0,39.169,39.2006,39.1611,39.1769,11906.0
2017-02-09 14:10:00,49.56,49.58,49.54,49.54,9569.0,39.1848,39.2006,39.169,39.169,9569.0
2017-02-09 14:15:00,49.55,49.55,49.49,49.5,11976.0,39.1769,39.1769,39.1294,39.1374,11976.0
2017-02-09 14:20:00,49.51,49.52,49.49,49.51,20069.0,39.1453,39.1532,39.1294,39.1453,20069.0
2017-02-09 14:25:00,49.52,49.52,49.48,49.49,25017.0,39.1532,39.1532,39.1215,39.1294,25017.0
2017-02-09 14:30:00,49.49,49.5,49.45,49.45,23702.0,39.1294,39.1374,39.0978,39.0978,23702.0
2017-02-09 14:35:00,49.46,49.48,49.45,49.48,19586.0,39.1057,39.1215,39.0978,39.1215,19586.0
2017-02-09 14:40:00,49.48,49.49,49.45,49.45,20342.0,39.1215,39.1294,39.0978,39.0978,20342.0
2017-02-09 14:45:00,49.45,49.48,49.45,49.48,28498.0,39.0978,39.1215,39.0978,39.1215,28498.0
2017-02-09 14:50:00,49.48,49.48,49.45,49.46,14924.0,39.1215,39.1215,39.0978,39.1057,14924.0
2017-02-09 14:55:00,49.47,49.48,49.43,49.45,19724.0,39.1136,39.1215,39.082,39.0978,19724.0
2017-02-09 15:00:00,49.44,49.46,49.42,49.42,16848.0,39.0899,39.1057,39.0741,39.0741,16848.0
2017-02-09 15:05:00,49.43,49.46,49.42,49.46,19278.0,39.082,39.1057,39.0741,39.1057,19278.0
2017-02-09 15:10:00,49.47,49.51,49.46,49.49,28280.0,39.1136,39.1453,39.1057,39.1294,28280.0
2017-02-09 15:15:00,49.49,49.49,49.45,49.46,14055.0,39.1294,39.1294,39.0978,39.1057,14055.0
2017-02-09 15:20:00,49.45,49.5,49.44,49.5,16067.0,39.0978,39.1374,39.0899,39.1374,16067.0
2017-02-09 15:25:00,49.5,49.5,49.45,49.47,16486.0,39.1374,39.1374,39.0978,39.1136,16486.0
2017-02-09 15:30:00,49.47,49.47,49.4,49.41,46862.0,39.1136,39.1136,39.0583,39.0662,46862.0
2017-02-09 15:35:00,49.41,49.46,49.4,49.43,39983.0,39.0662,39.1057,39.0583,39.082,39983.0
2017-02-09 15:40:00,49.43,49.44,49.41,49.43,36106.0,39.082,39.0899,39.0662,39.082,36106.0
2017-02-09 15:45:00,49.44,49.44,49.41,49.41,57794.0,39.0899,39.0899,39.0662,39.0662,57794.0
2017-02-09 15:50:00,49.41,49.43,49.41,49.41,64974.0,39.0662,39.082,39.0662,39.0662,64974.0
2017-02-09 15:55:00,49.42,49.46,49.41,49.43,101864.0,39.0741,39.1057,39.0662,39.082,101864.0
2017-02-10 09:30:00,49.36,49.58,49.36,49.46,22179.0,39.0267,39.2006,39.0267,39.1057,22179.0
2017-02-10 09:35:00,49.54,49.63,49.47,49.53,15987.0,39.169,39.2401,39.1136,39.1611,15987.0
2017-02-10 09:40:00,49.57,49.61,49.57,49.57,4161.0,39.1927,39.2243,39.1927,39.1927,4161.0
2017-02-10 09:45:00,49.56,49.6,49.53,49.56,23107.0,39.1848,39.2164,39.1611,39.1848,23107.0
2017-02-10 09:50:00,49.57,49.63,49.55,49.6,12262.0,39.1927,39.2401,39.1769,39.2164,12262.0
2017-02-10 09:55:00,49.6,49.61,49.53,49.57,10247.0,39.2164,39.2243,39.1611,39.1927,10247.0
2017-02-10 10:00:00,49.58,49.58,49.53,49.54,9659.0,39.2006,39.2006,39.1611,39.169,9659.0
2017-02-10 10:05:00,49.54,49.63,49.54,49.58,12850.0,39.169,39.2401,39.169,39.2006,12850.0
2017-02-10 10:10:00,49.58,49.63,49.58,49.59,9664.0,39.2006,39.2401,39.2006,39.2085,9664.0
2017-02-10 10:15:00,49.59,49.61,49.57,49.61,9763.0,39.2085,39.2243,39.1927,39.2243,9763.0
2017-02-10 10:20:00,49.62,49.7,49.62,49.68,12282.0,39.2322,39.2955,39.2322,39.2797,12282.0
2017-02-10 10:25:00,49.68,49.7,49.67,49.68,13071.0,39.2797,39.2955,39.2718,39.2797,13071.0
2017-02-10 10:30:00,49.67,49.73,49.66,49.66,24708.0,39.2718,39.3192,39.2639,39.2639,24708.0
2017-02-10 10:35:00,49.67,49.71,49.66,49.68,15693.0,39.2718,39.3034,39.2639,39.2797,15693.0
2017-02-10 10:40:00,49.68,49.73,49.65,49.72,11436.0,39.2797,39.3192,39.2559,39.3113,11436.0
2017-02-10 10:45:00,49.72,49.76,49.69,49.72,28104.0,39.3113,39.3429,39.2876,39.3113,28104.0
2017-02-10 10:50:00,49.72,49.77,49.71,49.75,33815.0,39.3113,39.3508,39.3034,39.335,33815.0
2017-02-10 10:55:00,49.74,49.77,49.74,49.75,12231.0,39.3271,39.3508,39.3271,39.335,12231.0
2017-02-10 11:00:00,49.76,49.77,49.73,49.75,11753.0,39.3429,39.3508,39.3192,39.335,11753.0
2017-02-10 11:05:00,49.74,49.75,49.72,49.73,12838.0,39.3271,39.335,39.3113,39.3192,12838.0
2017-02-10 11:10:00,49.73,49.77,49.73,49.74,22233.0,39.3192,39.3508,39.3192,39.3271,22233.0
2017-02-10 11:15:00,49.75,49.83,49.74,49.8,23243.0,39.335,39.3983,39.3271,39.3745,23243.0
2017-02-10 11:20:00,49.81,49.84,49.8,49.84,28811.0,39.3825,39.4062,39.3745,39.4062,28811.0
2017-02-10 11:25:00,49.84,49.85,49.8,49.8,14183.0,39.4062,39.4141,39.3745,39.3745,14183.0
2017-02-10 11:30:00,49.8,49.84,49.8,49.83,14210.0,39.3745,39.4062,39.3745,39.3983,14210.0
2017-02-10 11:35:00,49.83,49.89,49.83,49.89,9734.0,39.3983,39.4457,39.3983,39.4457,9734.0
2017-02-10 11:40:00,49.89,49.91,49.86,49.91,5487.0,39.4457,39.4615,39.422,39.4615,5487.0
2017-02-10 11:45:00,49.91,49.93,49.88,49.93,9412.0,39.4615,39.4773,39.4378,39.4773,9412.0
2017-02-10 11:50:00,49.93,49.95,49.9,49.9,15133.0,39.4773,39.4931,39.4536,39.4536,15133.0
2017-02-10 11:55:00,49.9,49.91,49.87,49.89,8146.0,39.4536,39.4615,39.4299,39.4457,8146.0
2017-02-10 12:00:00,49.88,49.88,49.86,49.86,9143.0,39.4378,39.4378,39.422,39.422,9143.0
2017-02-10 12:05:00,49.86,49.89,49.86,49.88,13640.0,39.422,39.4457,39.422,39.4378,13640.0
2017-02-10 12:10:00,49.88,49.91,49.87,49.88,6194.0,39.4378,39.4615,39.4299,39.4378,6194.0
2017-02-10 12:15:00,49.88,49.9,49.88,49.9,5557.0,39.4378,39.4536,39.4378,39.4536,5557.0
2017-02-10 12:20:00,49.89,49.89,49.87,49.89,5489.0,39.4457,39.4457,39.4299,39.4457,5489.0
2017-02-10 12:25:00,49.88,49.93,49.86,49.92,10233.0,39.4378,39.4773,39.422,39.4694,10233.0
2017-02-10 12:30:00,49.91,49.94,49.9,49.93,8944.0,39.4615,39.4852,39.4536,39.4773,8944.0
2017-02-10 12:35:00,49.94,49.96,49.92,49.93,11008.0,39.4852,39.5011,39.4694,39.4773,11008.0
2017-02-10 12:40:00,49.93,49.96,49.92,49.94,9080.0,39.4773,39.5011,39.4694,39.4852,9080.0
2017-02-10 12:45:00,49.94,49.98,49.94,49.98,8662.0,39.4852,39.5169,39.4852,39.5169,8662.0
2017-02-10 12:50:00,49.98,49.98,49.91,49.91,4700.0,39.5169,39.5169,39.4615,39.4615,4700.0
2017-02-10 12:55:00,49.91,49.93,49.89,49.92,24145.0,39.4615,39.4773,39.4457,39.4694,24145.0
2017-02-10 13:00:00,49.92,49.93,49.9,49.9,10038.0,39.4694,39.4773,39.4536,39.4536,10038.0
2017-02-10 13:05:00,49.9,49.91,49.88,49.91,9875.0,39.4536,39.4615,39.4378,39.4615,9875.0
2017-02-10 13:10:00,49.9,49.93,49.88,49.92,11528.0,39.4536,39.4773,39.4378,39.4694,11528.0
2017-02-10 13:15:00,49.92,49.94,49.91,49.93,9891.0,39.4694,39.4852,39.4615,39.4773,9891.0
2017-02-10 13:20:00,49.92,49.94,49.88,49.92,31774.0,39.4694,39.4852,39.4378,39.4694,31774.0
2017-02-10 13:25:00,49.91,49.92,49.89,49.91,9353.0,39.4615,39.4694,39.4457,39.4615,9353.0
2017-02-10 13:30:00,49.91,49.98,49.9,49.95,18755.0,39.4615,39.5169,39.4536,39.4931,18755.0
2017-02-10 13:35:00,49.96,49.99,49.96,49.97,7660.0,39.5011,39.5248,39.5011,39.509,7660.0
2017-02-10 13:40:00,49.98,49.99,49.95,49.96,21670.0,39.5169,39.5248,39.4931,39.5011,21670.0
2017-02-10 13:45:00,49.96,49.97,49.92,49.93,8750.0,39.5011,39.509,39.4694,39.4773,8750.0
2017-02-10 13:50:00,49.94,49.95,49.92,49.94,11720.0,39.4852,39.4931,39.4694,39.4852,11720.0
2017-02-10 13:55:00,49.93,49.97,49.93,49.97,9446.0,39.4773,39.509,39.4773,39.509,9446.0
2017-02-10 14:00:00,49.97,49.97,49.95,49.97,9687.0,39.509,39.509,39.4931,39.509,9687.0
2017-02-10 14:05:00,49.97,49.98,49.95,49.96,16893.0,39.509,39.5169,39.4931,39.5011,16893.0
2017-02-10 14:10:00,49.96,49.97,49.95,49.95,15689.0,39.5011,39.509,39.4931,39.4931,15689.0
2017-02-10 14:15:00,49.95,49.95,49.88,49.88,31793.0,39.4931,39.4931,39.4378,39.4378,31793.0
2017-02-10 14:20:00,49.88,49.9,49.88,49.89,7250.0,39.4378,39.4536,39.4378,39.4457,7250.0
2017-02-10 14:25:00,49.89,49.9,49.87,49.9,11448.0,39.4457,39.4536,39.4299,39.4536,11448.0
2017-02-10 14:30:00,49.91,49.92,49.89,49.91,14425.0,39.4615,39.4694,39.4457,39.4615,14425.0
2017-02-10 14:35:00,49.91,49.94,49.9,49.94,14379.0,39.4615,39.4852,39.4536,39.4852,14379.0
2017-02-10 14:40:00,49.94,49.94,49.91,49.93,9171.0,39.4852,39.4852,39.4615,39.4773,9171.0
2017-02-10 14:45:00,49.93,49.94,49.92,49.92,12161.0,39.4773,39.4852,39.4694,39.4694,12161.0
2017-02-10 14:50:00,49.92,49.94,49.91,49.94,13598.0,39.4694,39.4852,39.4615,39.4852,13598.0
2017-02-10 14:55:00,49.94,49.94,49.92,49.93,15360.0,39.4852,39.4852,39.4694,39.4773,15360.0
2017-02-10 15:00:00,49.94,49.95,49.93,49.95,14355.0,39.4852,39.4931,39.4773,39.4931,14355.0
2017-02-10 15:05:00,49.95,49.95,49.91,49.94,44325.0,39.4931,39.4931,39.4615,39.4852,44325.0
2017-02-10 15:10:00,49.95,49.98,49.93,49.98,18618.0,39.4931,39.5169,39.4773,39.5169,18618.0
2017-02-10 15:15:00,49.98,50.02,49.96,50.01,20986.0,39.5169,39.5485,39.5011,39.5406,20986.0
2017-02-10 15:20:00,50.0,50.05,50.0,50.05,16621.0,39.5327,39.5722,39.5327,39.5722,16621.0
2017-02-10 15:25:00,50.04,50.06,50.0,50.01,20653.0,39.5643,39.5801,39.5327,39.5406,20653.0
2017-02-10 15:30:00,50.0,50.02,49.99,50.01,50943.0,39.5327,39.5485,39.5248,39.5406,50943.0
2017-02-10 15:35:00,50.01,50.03,49.97,49.99,121517.0,39.5406,39.5564,39.509,39.5248,121517.0
2017-02-10 15:40:00,50.0,50.1,50.0,50.08,79452.0,39.5327,39.6117,39.5327,39.5959,79452.0
2017-02-10 15:45:00,50.08,50.09,50.06,50.07,49706.0,39.5959,39.6038,39.5801,39.588,49706.0
2017-02-10 15:50:00,50.07,50.09,50.05,50.09,83834.0,39.588,39.6038,39.5722,39.6038,83834.0
2017-02-10 15:55:00,50.09,50.12,50.08,50.11,161086.0,39.6038,39.6276,39.5959,39.6196,161086.0
2017-02-13 09:30:00,50.26,50.42,50.18,50.27,28056.0,39.7382,39.8648,39.675,39.7462,28056.0
2017-02-13 09:35:00,50.27,50.31,50.15,50.23,28859.0,39.7462,39.7778,39.6513,39.7145,28859.0
2017-02-13 09:40:00,50.22,50.24,50.13,50.13,22926.0,39.7066,39.7224,39.6355,39.6355,22926.0
2017-02-13 09:45:00,50.13,50.18,50.05,50.16,26130.0,39.6355,39.675,39.5722,39.6592,26130.0
2017-02-13 09:50:00,50.15,50.15,50.07,50.12,48419.0,39.6513,39.6513,39.588,39.6276,48419.0
2017-02-13 09:55:00,50.11,50.14,50.07,50.13,25093.0,39.6196,39.6434,39.588,39.6355,25093.0
2017-02-13 10:00:00,50.14,50.21,50.04,50.06,19453.0,39.6434,39.6987,39.5643,39.5801,19453.0
2017-02-13 10:05:00,50.06,50.17,50.06,50.15,12388.0,39.5801,39.6671,39.5801,39.6513,12388.0
2017-02-13 10:10:00,50.15,50.17,50.04,50.05,13140.0,39.6513,39.6671,39.5643,39.5722,13140.0
2017-02-13 10:15:00,50.05,50.07,49.99,50.03,32877.0,39.5722,39.588,39.5248,39.5564,32877.0
2017-02-13 10:20:00,50.03,50.08,50.01,50.04,20605.0,39.5564,39.5959,39.5406,39.5643,20605.0
2017-02-13 10:25:00,50.04,50.07,49.97,50.04,16783.0,39.5643,39.588,39.509,39.5643,16783.0
2017-02-13 10:30:00,50.05,50.05,49.97,50.0,9839.0,39.5722,39.5722,39.509,39.5327,9839.0
2017-02-13 10:35:00,50.0,50.0,49.93,50.0,19927.0,39.5327,39.5327,39.4773,39.5327,19927.0
2017-02-13 10:40:00,50.01,50.02,49.94,49.98,5825.0,39.5406,39.5485,39.4852,39.5169,5825.0
2017-02-13 10:45:00,49.98,50.04,49.96,50.02,16798.0,39.5169,39.5643,39.5011,39.5485,16798.0
2017-02-13 10:50:00,50.03,50.04,49.98,50.01,11606.0,39.5564,39.5643,39.5169,39.5406,11606.0
2017-02-13 10:55:00,50.01,50.07,49.98,50.07,25877.0,39.5406,39.588,39.5169,39.588,25877.0
2017-02-13 11:00:00,50.07,50.17,50.05,50.16,15539.0,39.588,39.6671,39.5722,39.6592,15539.0
2017-02-13 11:05:00,50.16,50.22,50.13,50.21,16818.0,39.6592,39.7066,39.6355,39.6987,16818.0
2017-02-13 11:10:00,50.21,50.26,50.19,50.26,20871.0,39.6987,39.7382,39.6829,39.7382,20871.0
2017-02-13 11:15:00,50.26,50.26,50.21,50.23,10452.0,39.7382,39.7382,39.6987,39.7145,10452.0
2017-02-13 11:20:00,50.23,50.26,50.22,50.25,20772.0,39.7145,39.7382,39.7066,39.7303,20772.0
2017-02-13 11:25:00,50.25,50.25,50.19,50.22,8368.0,39.7303,39.7303,39.6829,39.7066,8368.0
2017-02-13 11:30:00,50.21,50.26,50.19,50.26,8569.0,39.6987,39.7382,39.6829,39.7382,8569.0
2017-02-13 11:35:00,50.26,50.27,50.2,50.26,44359.0,39.7382,39.7462,39.6908,39.7382,44359.0
2017-02-13 11:40:00,50.26,50.28,50.23,50.24,17654.0,39.7382,39.7541,39.7145,39.7224,17654.0
2017-02-13 11:45:00,50.25,50.27,50.24,50.24,10700.0,39.7303,39.7462,39.7224,39.7224,10700.0
2017-02-13 11:50:00,50.24,50.25,50.22,50.23,7378.0,39.7224,39.7303,39.7066,39.7145,7378.0
2017-02-13 11:55:00,50.23,50.24,50.21,50.23,6748.0,39.7145,39.7224,39.6987,39.7145,6748.0
2017-02-13 12:00:00,50.23,50.26,50.22,50.25,13336.0,39.7145,39.7382,39.7066,39.7303,13336.0
2017-02-13 12:05:00,50.25,50.26,50.22,50.22,6808.0,39.7303,39.7382,39.7066,39.7066,6808.0
2017-02-13 12:10:00,50.21,50.23,50.2,50.2,4080.0,39.6987,39.7145,39.6908,39.6908,4080.0
2017-02-13 12:15:00,50.2,50.21,50.17,50.17,7461.0,39.6908,39.6987,39.6671,39.6671,7461.0
2017-02-13 12:20:00,50.17,50.2,50.17,50.2,7453.0,39.6671,39.6908,39.6671,39.6908,7453.0
2017-02-13 12:25:00,50.19,50.2,50.17,50.19,7257.0,39.6829,39.6908,39.6671,39.6829,7257.0
2017-02-13 12:30:00,50.2,50.21,50.19,50.2,3330.0,39.6908,39.6987,39.6829,39.6908,3330.0
2017-02-13 12:35:00,50.2,50.2,50.14,50.15,33368.0,39.6908,39.6908,39.6434,39.6513,33368.0
2017-02-13 12:40:00,50.15,50.17,50.15,50.16,8510.0,39.6513,39.6671,39.6513,39.6592,8510.0
2017-02-13 12:45:00,50.17,50.17,50.13,50.14,17006.0,39.6671,39.6671,39.6355,39.6434,17006.0
2017-02-13 12:50:00,50.15,50.18,50.15,50.18,12617.0,39.6513,39.675,39.6513,39.675,12617.0
2017-02-13 12:55:00,50.17,50.21,50.17,50.17,12145.0,39.6671,39.6987,39.6671,39.6671,12145.0
2017-02-13 13:00:00,50.18,50.18,50.14,50.18,23243.0,39.675,39.675,39.6434,39.675,23243.0
2017-02-13 13:05:00,50.19,50.19,50.13,50.15,32106.0,39.6829,39.6829,39.6355,39.6513,32106.0
2017-02-13 13:10:00,50.15,50.19,50.15,50.17,6395.0,39.6513,39.6829,39.6513,39.6671,6395.0
2017-02-13 13:15:00,50.18,50.24,50.18,50.24,12140.0,39.675,39.7224,39.675,39.7224,12140.0
2017-02-13 13:20:00,50.25,50.27,50.23,50.23,8124.0,39.7303,39.7462,39.7145,39.7145,8124.0
2017-02-13 13:25:00,50.23,50.27,50.22,50.24,6906.0,39.7145,39.7462,39.7066,39.7224,6906.0
2017-02-13 13:30:00,50.23,50.24,50.22,50.22,5001.0,39.7145,39.7224,39.7066,39.7066,5001.0
2017-02-13 13:35:00,50.22,50.22,50.17,50.19,6515.0,39.7066,39.7066,39.6671,39.6829,6515.0
2017-02-13 13:40:00,50.18,50.2,50.17,50.17,4341.0,39.675,39.6908,39.6671,39.6671,4341.0
2017-02-13 13:45:00,50.16,50.17,50.12,50.12,7022.0,39.6592,39.6671,39.6276,39.6276,7022.0
2017-02-13 13:50:00,50.13,50.17,50.12,50.15,27594.0,39.6355,39.6671,39.6276,39.6513,27594.0
2017-02-13 13:55:00,50.14,50.15,50.06,50.1,44756.0,39.6434,39.6513,39.5801,39.6117,44756.0
2017-02-13 14:00:00,50.1,50.14,50.1,50.13,12397.0,39.6117,39.6434,39.6117,39.6355,12397.0
2017-02-13 14:05:00,50.13,50.17,50.1,50.14,32178.0,39.6355,39.6671,39.6117,39.6434,32178.0
2017-02-13 14:10:00,50.14,50.14,50.09,50.11,14156.0,39.6434,39.6434,39.6038,39.6196,14156.0
2017-02-13 14:15:00,50.1,50.11,50.08,50.09,6742.0,39.6117,39.6196,39.5959,39.6038,6742.0
2017-02-13 14:20:00,50.09,50.1,50.08,50.09,9706.0,39.6038,39.6117,39.5959,39.6038,9706.0
2017-02-13 14:25:00,50.1,50.13,50.1,50.13,10774.0,39.6117,39.6355,39.6117,39.6355,10774.0
2017-02-13 14:30:00,50.13,50.13,50.1,50.12,18415.0,39.6355,39.6355,39.6117,39.6276,18415.0
2017-02-13 14:35:00,50.12,50.12,50.06,50.07,9047.0,39.6276,39.6276,39.5801,39.588,9047.0
2017-02-13 14:40:00,50.07,50.08,50.06,50.07,11269.0,39.588,39.5959,39.5801,39.588,11269.0
2017-02-13 14:45:00,50.07,50.07,50.04,50.05,6746.0,39.588,39.588,39.5643,39.5722,6746.0
2017-02-13 14:50:00,50.06,50.06,50.04,50.04,5383.0,39.5801,39.5801,39.5643,39.5643,5383.0
2017-02-13 14:55:00,50.05,50.06,50.01,50.02,15658.0,39.5722,39.5801,39.5406,39.5485,15658.0
2017-02-13 15:00:00,50.02,50.05,50.02,50.05,10725.0,39.5485,39.5722,39.5485,39.5722,10725.0
2017-02-13 15:05:00,50.05,50.08,50.04,50.05,12244.0,39.5722,39.5959,39.5643,39.5722,12244.0
2017-02-13 15:10:00,50.05,50.07,50.05,50.06,8472.0,39.5722,39.588,39.5722,39.5801,8472.0
2017-02-13 15:15:00,50.05,50.05,50.0,50.0,6240.0,39.5722,39.5722,39.5327,39.5327,6240.0
2017-02-13 15:20:00,50.0,50.03,49.97,50.01,12362.0,39.5327,39.5564,39.509,39.5406,12362.0
2017-02-13 15:25:00,50.02,50.03,50.01,50.03,20347.0,39.5485,39.5564,39.5406,39.5564,20347.0
2017-02-13 15:30:00,50.03,50.03,49.99,49.99,20562.0,39.5564,39.5564,39.5248,39.5248,20562.0
2017-02-13 15:35:00,49.98,50.01,49.97,49.99,24397.0,39.5169,39.5406,39.509,39.5248,24397.0
2017-02-13 15:40:00,50.0,50.03,49.99,50.02,54917.0,39.5327,39.5564,39.5248,39.5485,54917.0
2017-02-13 15:45:00,50.02,50.02,49.96,49.97,49753.0,39.5485,39.5485,39.5011,39.509,49753.0
2017-02-13 15:50:00,49.97,49.98,49.94,49.94,57785.0,39.509,39.5169,39.4852,39.4852,57785.0
2017-02-13 15:55:00,49.95,49.97,49.93,49.96,145577.0,39.4931,39.509,39.4773,39.5011,145577.0
2017-02-14 09:30:00,49.79,49.79,49.48,49.64,66905.0,39.3666,39.3666,39.1215,39.248,66905.0
2017-02-14 09:35:00,49.67,49.87,49.61,49.61,29793.0,39.2718,39.4299,39.2243,39.2243,29793.0
2017-02-14 09:40:00,49.62,49.64,49.52,49.54,19711.0,39.2322,39.248,39.1532,39.169,19711.0
2017-02-14 09:45:00,49.57,49.72,49.55,49.72,29905.0,39.1927,39.3113,39.1769,39.3113,29905.0
2017-02-14 09:50:00,49.72,49.74,49.6,49.6,38311.0,39.3113,39.3271,39.2164,39.2164,38311.0
2017-02-14 09:55:00,49.6,49.6,49.49,49.55,47680.0,39.2164,39.2164,39.1294,39.1769,47680.0
2017-02-14 10:00:00,49.56,49.58,49.35,49.35,41318.0,39.1848,39.2006,39.0188,39.0188,41318.0
2017-02-14 10:05:00,49.34,49.34,49.13,49.14,26837.0,39.0108,39.0108,38.8448,38.8527,26837.0
2017-02-14 10:10:00,49.15,49.21,49.15,49.19,39424.0,38.8606,38.9081,38.8606,38.8922,39424.0
2017-02-14 10:15:00,49.19,49.38,49.19,49.33,40049.0,38.8922,39.0425,38.8922,39.0029,40049.0
2017-02-14 10:20:00,49.33,49.38,49.29,49.36,24939.0,39.0029,39.0425,38.9713,39.0267,24939.0
2017-02-14 10:25:00,49.36,49.46,49.36,49.43,129983.0,39.0267,39.1057,39.0267,39.082,129983.0
2017-02-14 10:30:00,49.43,49.53,49.42,49.46,22417.0,39.082,39.1611,39.0741,39.1057,22417.0
2017-02-14 10:35:00,49.46,49.52,49.44,49.52,25277.0,39.1057,39.1532,39.0899,39.1532,25277.0
2017-02-14 10:40:00,49.53,49.56,49.52,49.55,19223.0,39.1611,39.1848,39.1532,39.1769,19223.0
2017-02-14 10:45:00,49.55,49.58,49.52,49.52,25209.0,39.1769,39.2006,39.1532,39.1532,25209.0
2017-02-14 10:50:00,49.53,49.54,49.47,49.52,25038.0,39.1611,39.169,39.1136,39.1532,25038.0
2017-02-14 10:55:00,49.51,49.55,49.51,49.52,40294.0,39.1453,39.1769,39.1453,39.1532,40294.0
2017-02-14 11:00:00,49.53,49.55,49.51,49.54,24149.0,39.1611,39.1769,39.1453,39.169,24149.0
2017-02-14 11:05:00,49.54,49.55,49.52,49.52,27911.0,39.169,39.1769,39.1532,39.1532,27911.0
2017-02-14 11:10:00,49.53,49.56,49.52,49.53,16575.0,39.1611,39.1848,39.1532,39.1611,16575.0
2017-02-14 11:15:00,49.53,49.56,49.49,49.55,43140.0,39.1611,39.1848,39.1294,39.1769,43140.0
2017-02-14 11:20:00,49.54,49.59,49.51,49.55,41980.0,39.169,39.2085,39.1453,39.1769,41980.0
2017-02-14 11:25:00,49.56,49.7,49.56,49.7,17862.0,39.1848,39.2955,39.1848,39.2955,17862.0
2017-02-14 11:30:00,49.68,49.72,49.66,49.7,8011.0,39.2797,39.3113,39.2639,39.2955,8011.0
2017-02-14 11:35:00,49.69,49.69,49.65,49.65,9202.0,39.2876,39.2876,39.2559,39.2559,9202.0
2017-02-14 11:40:00,49.66,49.69,49.63,49.63,20795.0,39.2639,39.2876,39.2401,39.2401,20795.0
2017-02-14 11:45:00,49.63,49.66,49.61,49.61,9926.0,39.2401,39.2639,39.2243,39.2243,9926.0
2017-02-14 11:50:00,49.61,49.64,49.59,49.64,8858.0,39.2243,39.248,39.2085,39.248,8858.0
2017-02-14 11:55:00,49.65,49.66,49.61,49.64,16477.0,39.2559,39.2639,39.2243,39.248,16477.0
2017-02-14 12:00:00,49.64,49.66,49.63,49.65,20546.0,39.248,39.2639,39.2401,39.2559,20546.0
2017-02-14 12:05:00,49.65,49.65,49.62,49.63,5753.0,39.2559,39.2559,39.2322,39.2401,5753.0
2017-02-14 12:10:00,49.62,49.66,49.62,49.65,8478.0,39.2322,39.2639,39.2322,39.2559,8478.0
2017-02-14 12:15:00,49.64,49.65,49.63,49.65,4905.0,39.248,39.2559,39.2401,39.2559,4905.0
2017-02-14 12:20:00,49.64,49.67,49.63,49.67,15539.0,39.248,39.2718,39.2401,39.2718,15539.0
2017-02-14 12:25:00,49.66,49.68,49.65,49.66,20687.0,39.2639,39.2797,39.2559,39.2639,20687.0
2017-02-14 12:30:00,49.66,49.69,49.64,49.67,11205.0,39.2639,39.2876,39.248,39.2718,11205.0
2017-02-14 12:35:00,49.67,49.68,49.63,49.63,9944.0,39.2718,39.2797,39.2401,39.2401,9944.0
2017-02-14 12:40:00,49.63,49.63,49.56,49.59,14199.0,39.2401,39.2401,39.1848,39.2085,14199.0
2017-02-14 12:45:00,49.59,49.6,49.56,49.58,5260.0,39.2085,39.2164,39.1848,39.2006,5260.0
2017-02-14 12:50:00,49.58,49.59,49.56,49.59,11544.0,39.2006,39.2085,39.1848,39.2085,11544.0
2017-02-14 12:55:00,49.59,49.63,49.59,49.61,6978.0,39.2085,39.2401,39.2085,39.2243,6978.0
2017-02-14 13:00:00,49.61,49.65,49.61,49.63,10602.0,39.2243,39.2559,39.2243,39.2401,10602.0
2017-02-14 13:05:00,49.63,49.68,49.63,49.66,10590.0,39.2401,39.2797,39.2401,39.2639,10590.0
2017-02-14 13:10:00,49.66,49.67,49.65,49.65,6477.0,39.2639,39.2718,39.2559,39.2559,6477.0
2017-02-14 13:15:00,49.65,49.67,49.65,49.65,6450.0,39.2559,39.2718,39.2559,39.2559,6450.0
2017-02-14 13:20:00,49.65,49.65,49.63,49.64,14082.0,39.2559,39.2559,39.2401,39.248,14082.0
2017-02-14 13:25:00,49.65,49.67,49.63,49.66,18149.0,39.2559,39.2718,39.2401,39.2639,18149.0
2017-02-14 13:30:00,49.67,49.68,49.62,49.62,8004.0,39.2718,39.2797,39.2322,39.2322,8004.0
2017-02-14 13:35:00,49.63,49.65,49.62,49.65,13101.0,39.2401,39.2559,39.2322,39.2559,13101.0
2017-02-14 13:40:00,49.65,49.67,49.64,49.65,6648.0,39.2559,39.2718,39.248,39.2559,6648.0
2017-02-14 13:45:00,49.66,49.66,49.64,49.64,9666.0,39.2639,39.2639,39.248,39.248,9666.0
2017-02-14 13:50:00,49.64,49.68,49.64,49.68,15156.0,39.248,39.2797,39.248,39.2797,15156.0
2017-02-14 13:55:00,49.68,49.76,49.68,49.74,17047.0,39.2797,39.3429,39.2797,39.3271,17047.0
2017-02-14 14:00:00,49.75,49.77,49.73,49.76,12295.0,39.335,39.3508,39.3192,39.3429,12295.0
2017-02-14 14:05:00,49.76,49.86,49.76,49.84,23522.0,39.3429,39.422,39.3429,39.4062,23522.0
2017-02-14 14:10:00,49.84,49.88,49.84,49.88,23341.0,39.4062,39.4378,39.4062,39.4378,23341.0
2017-02-14 14:15:00,49.88,49.92,49.87,49.91,19468.0,39.4378,39.4694,39.4299,39.4615,19468.0
2017-02-14 14:20:00,49.91,49.95,49.91,49.92,17664.0,39.4615,39.4931,39.4615,39.4694,17664.0
2017-02-14 14:25:00,49.93,49.94,49.89,49.89,13768.0,39.4773,39.4852,39.4457,39.4457,13768.0
2017-02-14 14:30:00,49.89,49.91,49.85,49.9,42180.0,39.4457,39.4615,39.4141,39.4536,42180.0
2017-02-14 14:35:00,49.9,49.92,49.88,49.88,20640.0,39.4536,39.4694,39.4378,39.4378,20640.0
2017-02-14 14:40:00,49.89,49.92,49.88,49.9,16541.0,39.4457,39.4694,39.4378,39.4536,16541.0
2017-02-14 14:45:00,49.89,49.9,49.86,49.9,48743.0,39.4457,39.4536,39.422,39.4536,48743.0
2017-02-14 14:50:00,49.89,49.9,49.82,49.83,17560.0,39.4457,39.4536,39.3904,39.3983,17560.0
2017-02-14 14:55:00,49.83,49.83,49.79,49.79,11738.0,39.3983,39.3983,39.3666,39.3666,11738.0
2017-02-14 15:00:00,49.8,49.84,49.79,49.81,17526.0,39.3745,39.4062,39.3666,39.3825,17526.0
2017-02-14 15:05:00,49.81,49.82,49.8,49.8,22359.0,39.3825,39.3904,39.3745,39.3745,22359.0
2017-02-14 15:10:00,49.8,49.82,49.78,49.8,26731.0,39.3745,39.3904,39.3587,39.3745,26731.0
2017-02-14 15:15:00,49.8,49.85,49.79,49.83,28766.0,39.3745,39.4141,39.3666,39.3983,28766.0
2017-02-14 15:20:00,49.83,49.96,49.81,49.95,77898.0,39.3983,39.5011,39.3825,39.4931,77898.0
2017-02-14 15:25:00,49.95,49.95,49.87,49.87,47259.0,39.4931,39.4931,39.4299,39.4299,47259.0
2017-02-14 15:30:00,49.87,49.92,49.87,49.88,125576.0,39.4299,39.4694,39.4299,39.4378,125576.0
2017-02-14 15:35:00,49.88,49.89,49.86,49.86,50525.0,39.4378,39.4457,39.422,39.422,50525.0
2017-02-14 15:40:00,49.87,49.9,49.86,49.9,77417.0,39.4299,39.4536,39.422,39.4536,77417.0
2017-02-14 15:45:00,49.9,49.92,49.88,49.9,111023.0,39.4536,39.4694,39.4378,39.4536,111023.0
2017-02-14 15:50:00,49.89,49.97,49.88,49.96,69490.0,39.4457,39.509,39.4378,39.5011,69490.0
2017-02-14 15:55:00,49.96,49.98,49.87,49.91,139498.0,39.5011,39.5169,39.4299,39.4615,139498.0
2017-02-15 09:30:00,50.15,50.23,48.95,49.07,83690.0,39.6513,39.7145,38.7025,38.7974,83690.0
2017-02-15 09:35:00,49.08,49.19,48.95,49.19,46496.0,38.8053,38.8922,38.7025,38.8922,46496.0
2017-02-15 09:40:00,49.19,49.29,49.19,49.22,32409.0,38.8922,38.9713,38.8922,38.916,32409.0
2017-02-15 09:45:00,49.22,49.28,49.12,49.28,49749.0,38.916,38.9634,38.8369,38.9634,49749.0
2017-02-15 09:50:00,49.28,49.29,49.18,49.21,32173.0,38.9634,38.9713,38.8843,38.9081,32173.0
2017-02-15 09:55:00,49.22,49.27,49.13,49.17,25800.0,38.916,38.9555,38.8448,38.8764,25800.0
2017-02-15 10:00:00,49.16,49.24,49.15,49.23,36337.0,38.8685,38.9318,38.8606,38.9239,36337.0
2017-02-15 10:05:00,49.23,49.32,49.19,49.32,45370.0,38.9239,38.995,38.8922,38.995,45370.0
2017-02-15 10:10:00,49.32,49.43,49.3,49.41,50317.0,38.995,39.082,38.9792,39.0662,50317.0
2017-02-15 10:15:00,49.42,49.43,49.32,49.36,31320.0,39.0741,39.082,38.995,39.0267,31320.0
2017-02-15 10:20:00,49.37,49.41,49.33,49.38,26532.0,39.0346,39.0662,39.0029,39.0425,26532.0
2017-02-15 10:25:00,49.37,49.38,49.31,49.37,17617.0,39.0346,39.0425,38.9871,39.0346,17617.0
2017-02-15 10:30:00,49.37,49.47,49.37,49.44,23934.0,39.0346,39.1136,39.0346,39.0899,23934.0
2017-02-15 10:35:00,49.43,49.44,49.38,49.39,21051.0,39.082,39.0899,39.0425,39.0504,21051.0
2017-02-15 10:40:00,49.39,49.43,49.35,49.35,11864.0,39.0504,39.082,39.0188,39.0188,11864.0
2017-02-15 10:45:00,49.36,49.39,49.33,49.34,16238.0,39.0267,39.0504,39.0029,39.0108,16238.0
2017-02-15 10:50:00,49.35,49.37,49.32,49.34,25321.0,39.0188,39.0346,38.995,39.0108,25321.0
2017-02-15 10:55:00,49.34,49.36,49.31,49.34,17790.0,39.0108,39.0267,38.9871,39.0108,17790.0
2017-02-15 11:00:00,49.34,49.39,49.33,49.39,13486.0,39.0108,39.0504,39.0029,39.0504,13486.0
2017-02-15 11:05:00,49.39,49.44,49.37,49.4,18120.0,39.0504,39.0899,39.0346,39.0583,18120.0
2017-02-15 11:10:00,49.39,49.42,49.37,49.37,15088.0,39.0504,39.0741,39.0346,39.0346,15088.0
2017-02-15 11:15:00,49.36,49.38,49.23,49.23,283125.0,39.0267,39.0425,38.9239,38.9239,283125.0
2017-02-15 11:20:00,49.23,49.31,49.18,49.3,37145.0,38.9239,38.9871,38.8843,38.9792,37145.0
2017-02-15 11:25:00,49.3,49.35,49.29,49.32,31906.0,38.9792,39.0188,38.9713,38.995,31906.0
2017-02-15 11:30:00,49.33,49.34,49.26,49.26,18784.0,39.0029,39.0108,38.9476,38.9476,18784.0
2017-02-15 11:35:00,49.26,49.28,49.2,49.21,26582.0,38.9476,38.9634,38.9002,38.9081,26582.0
2017-02-15 11:40:00,49.21,49.22,49.12,49.14,24856.0,38.9081,38.916,38.8369,38.8527,24856.0
2017-02-15 11:45:00,49.13,49.15,49.09,49.1,17884.0,38.8448,38.8606,38.8132,38.8211,17884.0
2017-02-15 11:50:00,49.09,49.12,49.07,49.1,15110.0,38.8132,38.8369,38.7974,38.8211,15110.0
2017-02-15 11:55:00,49.1,49.16,49.08,49.16,12454.0,38.8211,38.8685,38.8053,38.8685,12454.0
2017-02-15 12:00:00,49.15,49.21,49.14,49.18,15020.0,38.8606,38.9081,38.8527,38.8843,15020.0
2017-02-15 12:05:00,49.19,49.19,49.1,49.11,20972.0,38.8922,38.8922,38.8211,38.829,20972.0
2017-02-15 12:10:00,49.1,49.12,49.09,49.1,11971.0,38.8211,38.8369,38.8132,38.8211,11971.0
2017-02-15 12:15:00,49.1,49.13,49.09,49.13,16276.0,38.8211,38.8448,38.8132,38.8448,16276.0
2017-02-15 12:20:00,49.14,49.15,49.09,49.1,19301.0,38.8527,38.8606,38.8132,38.8211,19301.0
2017-02-15 12:25:00,49.1,49.12,49.09,49.1,10015.0,38.8211,38.8369,38.8132,38.8211,10015.0
2017-02-15 12:30:00,49.11,49.11,49.08,49.11,12590.0,38.829,38.829,38.8053,38.829,12590.0
2017-02-15 12:35:00,49.12,49.2,49.12,49.2,87547.0,38.8369,38.9002,38.8369,38.9002,87547.0
2017-02-15 12:40:00,49.21,49.23,49.16,49.22,12971.0,38.9081,38.9239,38.8685,38.916,12971.0
2017-02-15 12:45:00,49.22,49.23,49.18,49.23,9622.0,38.916,38.9239,38.8843,38.9239,9622.0
2017-02-15 12:50:00,49.22,49.29,49.22,49.27,10977.0,38.916,38.9713,38.916,38.9555,10977.0
2017-02-15 12:55:00,49.27,49.3,49.25,49.27,7829.0,38.9555,38.9792,38.9397,38.9555,7829.0
2017-02-15 13:00:00,49.28,49.32,49.28,49.3,7070.0,38.9634,38.995,38.9634,38.9792,7070.0
2017-02-15 13:05:00,49.29,49.32,49.28,49.29,6885.0,38.9713,38.995,38.9634,38.9713,6885.0
2017-02-15 13:10:00,49.29,49.32,49.28,49.28,8106.0,38.9713,38.995,38.9634,38.9634,8106.0
2017-02-15 13:15:00,49.27,49.32,49.27,49.31,8171.0,38.9555,38.995,38.9555,38.9871,8171.0
2017-02-15 13:20:00,49.32,49.32,49.29,49.3,7802.0,38.995,38.995,38.9713,38.9792,7802.0
2017-02-15 13:25:00,49.3,49.31,49.29,49.3,53064.0,38.9792,38.9871,38.9713,38.9792,53064.0
2017-02-15 13:30:00,49.31,49.31,49.28,49.28,10681.0,38.9871,38.9871,38.9634,38.9634,10681.0
2017-02-15 13:35:00,49.28,49.3,49.28,49.28,4002.0,38.9634,38.9792,38.9634,38.9634,4002.0
2017-02-15 13:40:00,49.27,49.27,49.23,49.23,5156.0,38.9555,38.9555,38.9239,38.9239,5156.0
2017-02-15 13:45:00,49.23,49.29,49.22,49.28,12465.0,38.9239,38.9713,38.916,38.9634,12465.0
2017-02-15 13:50:00,49.28,49.39,49.28,49.39,14528.0,38.9634,39.0504,38.9634,39.0504,14528.0
2017-02-15 13:55:00,49.39,49.42,49.39,49.4,8996.0,39.0504,39.0741,39.0504,39.0583,8996.0
2017-02-15 14:00:00,49.42,49.43,49.4,49.43,8844.0,39.0741,39.082,39.0583,39.082,8844.0
2017-02-15 14:05:00,49.43,49.48,49.43,49.45,15403.0,39.082,39.1215,39.082,39.0978,15403.0
2017-02-15 14:10:00,49.45,49.51,49.42,49.5,20808.0,39.0978,39.1453,39.0741,39.1374,20808.0
2017-02-15 14:15:00,49.5,49.53,49.49,49.52,12309.0,39.1374,39.1611,39.1294,39.1532,12309.0
2017-02-15 14:20:00,49.51,49.54,49.5,49.54,9097.0,39.1453,39.169,39.1374,39.169,9097.0
2017-02-15 14:25:00,49.55,49.57,49.51,49.56,16855.0,39.1769,39.1927,39.1453,39.1848,16855.0
2017-02-15 14:30:00,49.55,49.57,49.53,49.53,10425.0,39.1769,39.1927,39.1611,39.1611,10425.0
2017-02-15 14:35:00,49.53,49.55,49.52,49.52,6819.0,39.1611,39.1769,39.1532,39.1532,6819.0
2017-02-15 14:40:00,49.53,49.53,49.48,49.49,19159.0,39.1611,39.1611,39.1215,39.1294,19159.0
2017-02-15 14:45:00,49.49,49.5,49.46,49.48,7646.0,39.1294,39.1374,39.1057,39.1215,7646.0
2017-02-15 14:50:00,49.48,49.49,49.45,49.46,7288.0,39.1215,39.1294,39.0978,39.1057,7288.0
2017-02-15 14:55:00,49.47,49.48,49.46,49.48,3509.0,39.1136,39.1215,39.1057,39.1215,3509.0
2017-02-15 15:00:00,49.48,49.48,49.41,49.41,12190.0,39.1215,39.1215,39.0662,39.0662,12190.0
2017-02-15 15:05:00,49.42,49.44,49.39,49.44,10158.0,39.0741,39.0899,39.0504,39.0899,10158.0
2017-02-15 15:10:00,49.44,49.51,49.44,49.5,23140.0,39.0899,39.1453,39.0899,39.1374,23140.0
2017-02-15 15:15:00,49.5,49.51,49.48,49.48,32655.0,39.1374,39.1453,39.1215,39.1215,32655.0
2017-02-15 15:20:00,49.48,49.5,49.47,49.47,10528.0,39.1215,39.1374,39.1136,39.1136,10528.0
2017-02-15 15:25:00,49.48,49.48,49.46,49.48,19490.0,39.1215,39.1215,39.1057,39.1215,19490.0
2017-02-15 15:30:00,49.47,49.48,49.42,49.43,20445.0,39.1136,39.1215,39.0741,39.082,20445.0
2017-02-15 15:35:00,49.43,49.46,49.42,49.46,25265.0,39.082,39.1057,39.0741,39.1057,25265.0
2017-02-15 15:40:00,49.46,49.51,49.45,49.47,35618.0,39.1057,39.1453,39.0978,39.1136,35618.0
2017-02-15 15:45:00,49.48,49.48,49.41,49.44,57104.0,39.1215,39.1215,39.0662,39.0899,57104.0
2017-02-15 15:50:00,49.44,49.44,49.39,49.39,50239.0,39.0899,39.0899,39.0504,39.0504,50239.0
2017-02-15 15:55:00,49.4,49.41,49.35,49.4,151135.0,39.0583,39.0662,39.0188,39.0583,151135.0
2017-02-16 09:30:00,49.56,49.87,49.45,49.8,40025.0,39.1848,39.4299,39.0978,39.3745,40025.0
2017-02-16 09:35:00,49.82,49.88,49.71,49.8,28256.0,39.3904,39.4378,39.3034,39.3745,28256.0
2017-02-16 09:40:00,49.8,49.95,49.76,49.94,25082.0,39.3745,39.4931,39.3429,39.4852,25082.0
2017-02-16 09:45:00,49.94,50.05,49.92,50.05,45912.0,39.4852,39.5722,39.4694,39.5722,45912.0
2017-02-16 09:50:00,50.07,50.15,50.06,50.12,24094.0,39.588,39.6513,39.5801,39.6276,24094.0
2017-02-16 09:55:00,50.12,50.15,50.06,50.15,16013.0,39.6276,39.6513,39.5801,39.6513,16013.0
2017-02-16 10:00:00,50.17,50.27,50.16,50.19,24871.0,39.6671,39.7462,39.6592,39.6829,24871.0
2017-02-16 10:05:00,50.2,50.25,50.14,50.25,20971.0,39.6908,39.7303,39.6434,39.7303,20971.0
2017-02-16 10:10:00,50.26,50.41,50.25,50.41,46049.0,39.7382,39.8568,39.7303,39.8568,46049.0
2017-02-16 10:15:00,50.42,50.44,50.32,50.36,25079.0,39.8648,39.8806,39.7857,39.8173,25079.0
2017-02-16 10:20:00,50.36,50.43,50.34,50.38,25325.0,39.8173,39.8727,39.8015,39.8331,25325.0
2017-02-16 10:25:00,50.36,50.42,50.34,50.34,27615.0,39.8173,39.8648,39.8015,39.8015,27615.0
2017-02-16 10:30:00,50.34,50.34,50.26,50.29,27295.0,39.8015,39.8015,39.7382,39.762,27295.0
2017-02-16 10:35:00,50.29,50.37,50.26,50.34,43693.0,39.762,39.8252,39.7382,39.8015,43693.0
2017-02-16 10:40:00,50.35,50.36,50.25,50.27,37703.0,39.8094,39.8173,39.7303,39.7462,37703.0
2017-02-16 10:45:00,50.26,50.27,50.19,50.21,31457.0,39.7382,39.7462,39.6829,39.6987,31457.0
2017-02-16 10:50:00,50.22,50.3,50.19,50.28,87858.0,39.7066,39.7699,39.6829,39.7541,87858.0
2017-02-16 10:55:00,50.28,50.32,50.26,50.29,52395.0,39.7541,39.7857,39.7382,39.762,52395.0
2017-02-16 11:00:00,50.29,50.29,50.23,50.28,24151.0,39.762,39.762,39.7145,39.7541,24151.0
2017-02-16 11:05:00,50.29,50.32,50.28,50.29,30282.0,39.762,39.7857,39.7541,39.762,30282.0
2017-02-16 11:10:00,50.28,50.29,50.14,50.16,32136.0,39.7541,39.762,39.6434,39.6592,32136.0
2017-02-16 11:15:00,50.16,50.26,50.15,50.23,20230.0,39.6592,39.7382,39.6513,39.7145,20230.0
2017-02-16 11:20:00,50.22,50.24,50.16,50.2,11173.0,39.7066,39.7224,39.6592,39.6908,11173.0
2017-02-16 11:25:00,50.2,50.2,50.13,50.14,48170.0,39.6908,39.6908,39.6355,39.6434,48170.0
2017-02-16 11:30:00,50.13,50.15,50.13,50.15,35628.0,39.6355,39.6513,39.6355,39.6513,35628.0
2017-02-16 11:35:00,50.16,50.21,50.14,50.17,74732.0,39.6592,39.6987,39.6434,39.6671,74732.0
2017-02-16 11:40:00,50.15,50.15,50.12,50.14,20235.0,39.6513,39.6513,39.6276,39.6434,20235.0
2017-02-16 11:45:00,50.13,50.17,50.12,50.16,11209.0,39.6355,39.6671,39.6276,39.6592,11209.0
2017-02-16 11:50:00,50.17,50.27,50.17,50.27,22101.0,39.6671,39.7462,39.6671,39.7462,22101.0
2017-02-16 11:55:00,50.27,50.27,50.23,50.24,41260.0,39.7462,39.7462,39.7145,39.7224,41260.0
2017-02-16 12:00:00,50.24,50.27,50.23,50.24,57400.0,39.7224,39.7462,39.7145,39.7224,57400.0
2017-02-16 12:05:00,50.25,50.25,50.16,50.16,10325.0,39.7303,39.7303,39.6592,39.6592,10325.0
2017-02-16 12:10:00,50.17,50.2,50.16,50.16,12701.0,39.6671,39.6908,39.6592,39.6592,12701.0
2017-02-16 12:15:00,50.15,50.19,50.14,50.17,12179.0,39.6513,39.6829,39.6434,39.6671,12179.0
2017-02-16 12:20:00,50.17,50.23,50.17,50.19,15458.0,39.6671,39.7145,39.6671,39.6829,15458.0
2017-02-16 12:25:00,50.19,50.2,50.17,50.2,13706.0,39.6829,39.6908,39.6671,39.6908,13706.0
2017-02-16 12:30:00,50.2,50.23,50.18,50.22,9614.0,39.6908,39.7145,39.675,39.7066,9614.0
2017-02-16 12:35:00,50.22,50.25,50.21,50.23,9811.0,39.7066,39.7303,39.6987,39.7145,9811.0
2017-02-16 12:40:00,50.23,50.24,50.22,50.22,5806.0,39.7145,39.7224,39.7066,39.7066,5806.0
2017-02-16 12:45:00,50.23,50.26,50.22,50.26,27211.0,39.7145,39.7382,39.7066,39.7382,27211.0
2017-02-16 12:50:00,50.26,50.3,50.24,50.29,37878.0,39.7382,39.7699,39.7224,39.762,37878.0
2017-02-16 12:55:00,50.29,50.29,50.26,50.27,9042.0,39.762,39.762,39.7382,39.7462,9042.0
2017-02-16 13:00:00,50.26,50.27,50.19,50.19,11310.0,39.7382,39.7462,39.6829,39.6829,11310.0
2017-02-16 13:05:00,50.19,50.21,50.16,50.18,8978.0,39.6829,39.6987,39.6592,39.675,8978.0
2017-02-16 13:10:00,50.17,50.17,50.13,50.16,6205.0,39.6671,39.6671,39.6355,39.6592,6205.0
2017-02-16 13:15:00,50.16,50.17,50.13,50.16,6630.0,39.6592,39.6671,39.6355,39.6592,6630.0
2017-02-16 13:20:00,50.15,50.16,50.14,50.15,10089.0,39.6513,39.6592,39.6434,39.6513,10089.0
2017-02-16 13:25:00,50.15,50.16,50.13,50.14,22047.0,39.6513,39.6592,39.6355,39.6434,22047.0
2017-02-16 13:30:00,50.13,50.16,50.12,50.13,7372.0,39.6355,39.6592,39.6276,39.6355,7372.0
2017-02-16 13:35:00,50.14,50.18,50.13,50.18,14692.0,39.6434,39.675,39.6355,39.675,14692.0
2017-02-16 13:40:00,50.18,50.2,50.18,50.18,9404.0,39.675,39.6908,39.675,39.675,9404.0
2017-02-16 13:45:00,50.2,50.23,50.19,50.22,21548.0,39.6908,39.7145,39.6829,39.7066,21548.0
2017-02-16 13:50:00,50.22,50.23,50.21,50.23,6178.0,39.7066,39.7145,39.6987,39.7145,6178.0
2017-02-16 13:55:00,50.22,50.22,50.15,50.15,12187.0,39.7066,39.7066,39.6513,39.6513,12187.0
2017-02-16 14:00:00,50.16,50.17,50.12,50.14,14338.0,39.6592,39.6671,39.6276,39.6434,14338.0
2017-02-16 14:05:00,50.15,50.22,50.13,50.21,134562.0,39.6513,39.7066,39.6355,39.6987,134562.0
2017-02-16 14:10:00,50.21,50.22,50.19,50.19,41478.0,39.6987,39.7066,39.6829,39.6829,41478.0
2017-02-16 14:15:00,50.19,50.19,50.12,50.14,41814.0,39.6829,39.6829,39.6276,39.6434,41814.0
2017-02-16 14:20:00,50.12,50.13,50.09,50.09,37185.0,39.6276,39.6355,39.6038,39.6038,37185.0
2017-02-16 14:25:00,50.08,50.08,50.02,50.04,19798.0,39.5959,39.5959,39.5485,39.5643,19798.0
2017-02-16 14:30:00,50.05,50.05,50.01,50.03,7575.0,39.5722,39.5722,39.5406,39.5564,7575.0
2017-02-16 14:35:00,50.04,50.04,50.01,50.03,6173.0,39.5643,39.5643,39.5406,39.5564,6173.0
2017-02-16 14:40:00,50.02,50.09,50.02,50.09,9091.0,39.5485,39.6038,39.5485,39.6038,9091.0
2017-02-16 14:45:00,50.08,50.09,50.05,50.05,7911.0,39.5959,39.6038,39.5722,39.5722,7911.0
2017-02-16 14:50:00,50.05,50.09,50.04,50.08,9546.0,39.5722,39.6038,39.5643,39.5959,9546.0
2017-02-16 14:55:00,50.08,50.1,50.07,50.09,32661.0,39.5959,39.6117,39.588,39.6038,32661.0
2017-02-16 15:00:00,50.09,50.11,50.07,50.1,9655.0,39.6038,39.6196,39.588,39.6117,9655.0
2017-02-16 15:05:00,50.1,50.1,50.07,50.09,78973.0,39.6117,39.6117,39.588,39.6038,78973.0
2017-02-16 15:10:00,50.09,50.14,50.08,50.12,15464.0,39.6038,39.6434,39.5959,39.6276,15464.0
2017-02-16 15:15:00,50.13,50.14,50.09,50.11,17327.0,39.6355,39.6434,39.6038,39.6196,17327.0
2017-02-16 15:20:00,50.1,50.14,50.1,50.1,15930.0,39.6117,39.6434,39.6117,39.6117,15930.0
2017-02-16 15:25:00,50.11,50.16,50.1,50.14,20022.0,39.6196,39.6592,39.6117,39.6434,20022.0
2017-02-16 15:30:00,50.15,50.18,50.13,50.14,28366.0,39.6513,39.675,39.6355,39.6434,28366.0
2017-02-16 15:35:00,50.14,50.16,50.12,50.15,23441.0,39.6434,39.6592,39.6276,39.6513,23441.0
2017-02-16 15:40:00,50.15,50.17,50.14,50.15,24323.0,39.6513,39.6671,39.6434,39.6513,24323.0
2017-02-16 15:45:00,50.14,50.14,50.07,50.08,38992.0,39.6434,39.6434,39.588,39.5959,38992.0
2017-02-16 15:50:00,50.08,50.1,50.05,50.08,154736.0,39.5959,39.6117,39.5722,39.5959,154736.0
2017-02-16 15:55:00,50.07,50.13,50.06,50.13,97972.0,39.588,39.6355,39.5801,39.6355,97972.0
2017-02-17 09:30:00,50.14,50.19,50.02,50.15,131143.0,39.6434,39.6829,39.5485,39.6513,131143.0
2017-02-17 09:35:00,50.11,50.3,50.11,50.18,13127.0,39.6196,39.7699,39.6196,39.675,13127.0
2017-02-17 09:40:00,50.14,50.19,50.12,50.12,27526.0,39.6434,39.6829,39.6276,39.6276,27526.0
2017-02-17 09:45:00,50.12,50.25,50.1,50.25,77728.0,39.6276,39.7303,39.6117,39.7303,77728.0
2017-02-17 09:50:00,50.24,50.27,50.18,50.21,110936.0,39.7224,39.7462,39.675,39.6987,110936.0
2017-02-17 09:55:00,50.21,50.24,50.13,50.19,31161.0,39.6987,39.7224,39.6355,39.6829,31161.0
2017-02-17 10:00:00,50.19,50.19,50.1,50.14,29099.0,39.6829,39.6829,39.6117,39.6434,29099.0
2017-02-17 10:05:00,50.13,50.27,50.12,50.26,25221.0,39.6355,39.7462,39.6276,39.7382,25221.0
2017-02-17 10:10:00,50.24,50.3,50.22,50.28,29199.0,39.7224,39.7699,39.7066,39.7541,29199.0
2017-02-17 10:15:00,50.28,50.28,50.17,50.17,86596.0,39.7541,39.7541,39.6671,39.6671,86596.0
2017-02-17 10:20:00,50.18,50.19,50.01,50.03,47086.0,39.675,39.6829,39.5406,39.5564,47086.0
2017-02-17 10:25:00,50.02,50.03,49.89,49.94,14434.0,39.5485,39.5564,39.4457,39.4852,14434.0
2017-02-17 10:30:00,49.94,49.94,49.88,49.88,19429.0,39.4852,39.4852,39.4378,39.4378,19429.0
2017-02-17 10:35:00,49.88,49.9,49.85,49.85,18522.0,39.4378,39.4536,39.4141,39.4141,18522.0
2017-02-17 10:40:00,49.82,49.82,49.72,49.75,15207.0,39.3904,39.3904,39.3113,39.335,15207.0
2017-02-17 10:45:00,49.74,49.8,49.7,49.8,15547.0,39.3271,39.3745,39.2955,39.3745,15547.0
2017-02-17 10:50:00,49.79,49.8,49.69,49.69,24011.0,39.3666,39.3745,39.2876,39.2876,24011.0
2017-02-17 10:55:00,49.7,49.7,49.66,49.68,19548.0,39.2955,39.2955,39.2639,39.2797,19548.0
2017-02-17 11:00:00,49.68,49.68,49.62,49.64,31836.0,39.2797,39.2797,39.2322,39.248,31836.0
2017-02-17 11:05:00,49.64,49.65,49.56,49.57,31144.0,39.248,39.2559,39.1848,39.1927,31144.0
2017-02-17 11:10:00,49.56,49.57,49.51,49.52,15100.0,39.1848,39.1927,39.1453,39.1532,15100.0
2017-02-17 11:15:00,49.53,49.59,49.48,49.49,37628.0,39.1611,39.2085,39.1215,39.1294,37628.0
2017-02-17 11:20:00,49.49,49.49,49.43,49.45,18334.0,39.1294,39.1294,39.082,39.0978,18334.0
2017-02-17 11:25:00,49.44,49.48,49.43,49.48,12120.0,39.0899,39.1215,39.082,39.1215,12120.0
2017-02-17 11:30:00,49.49,49.53,49.47,49.47,13603.0,39.1294,39.1611,39.1136,39.1136,13603.0
2017-02-17 11:35:00,49.48,49.55,49.47,49.55,13657.0,39.1215,39.1769,39.1136,39.1769,13657.0
2017-02-17 11:40:00,49.55,49.6,49.53,49.59,12728.0,39.1769,39.2164,39.1611,39.2085,12728.0
2017-02-17 11:45:00,49.6,49.62,49.57,49.57,16910.0,39.2164,39.2322,39.1927,39.1927,16910.0
2017-02-17 11:50:00,49.57,49.57,49.51,49.51,19671.0,39.1927,39.1927,39.1453,39.1453,19671.0
2017-02-17 11:55:00,49.52,49.54,49.47,49.5,20271.0,39.1532,39.169,39.1136,39.1374,20271.0
2017-02-17 12:00:00,49.51,49.55,49.48,49.54,7897.0,39.1453,39.1769,39.1215,39.169,7897.0
2017-02-17 12:05:00,49.54,49.59,49.52,49.59,18212.0,39.169,39.2085,39.1532,39.2085,18212.0
2017-02-17 12:10:00,49.59,49.59,49.51,49.52,12425.0,39.2085,39.2085,39.1453,39.1532,12425.0
2017-02-17 12:15:00,49.52,49.54,49.51,49.54,6933.0,39.1532,39.169,39.1453,39.169,6933.0
2017-02-17 12:20:00,49.55,49.59,49.52,49.54,23148.0,39.1769,39.2085,39.1532,39.169,23148.0
2017-02-17 12:25:00,49.54,49.57,49.54,49.55,10043.0,39.169,39.1927,39.169,39.1769,10043.0
2017-02-17 12:30:00,49.55,49.59,49.54,49.58,11470.0,39.1769,39.2085,39.169,39.2006,11470.0
2017-02-17 12:35:00,49.58,49.63,49.58,49.6,16538.0,39.2006,39.2401,39.2006,39.2164,16538.0
2017-02-17 12:40:00,49.59,49.59,49.55,49.59,12498.0,39.2085,39.2085,39.1769,39.2085,12498.0
2017-02-17 12:45:00,49.59,49.64,49.59,49.64,11003.0,39.2085,39.248,39.2085,39.248,11003.0
2017-02-17 12:50:00,49.63,49.71,49.62,49.69,22443.0,39.2401,39.3034,39.2322,39.2876,22443.0
2017-02-17 12:55:00,49.69,49.73,49.67,49.73,10924.0,39.2876,39.3192,39.2718,39.3192,10924.0
2017-02-17 13:00:00,49.73,49.73,49.71,49.72,4503.0,39.3192,39.3192,39.3034,39.3113,4503.0
2017-02-17 13:05:00,49.72,49.73,49.68,49.69,11503.0,39.3113,39.3192,39.2797,39.2876,11503.0
2017-02-17 13:10:00,49.69,49.71,49.67,49.71,5004.0,39.2876,39.3034,39.2718,39.3034,5004.0
2017-02-17 13:15:00,49.7,49.71,49.68,49.7,6468.0,39.2955,39.3034,39.2797,39.2955,6468.0
2017-02-17 13:20:00,49.71,49.71,49.67,49.7,10659.0,39.3034,39.3034,39.2718,39.2955,10659.0
2017-02-17 13:25:00,49.71,49.72,49.69,49.71,8670.0,39.3034,39.3113,39.2876,39.3034,8670.0
2017-02-17 13:30:00,49.71,49.75,49.7,49.75,6072.0,39.3034,39.335,39.2955,39.335,6072.0
2017-02-17 13:35:00,49.75,49.76,49.71,49.75,15941.0,39.335,39.3429,39.3034,39.335,15941.0
2017-02-17 13:40:00,49.75,49.77,49.72,49.72,14600.0,39.335,39.3508,39.3113,39.3113,14600.0
2017-02-17 13:45:00,49.72,49.73,49.69,49.7,4173.0,39.3113,39.3192,39.2876,39.2955,4173.0
2017-02-17 13:50:00,49.7,49.7,49.67,49.7,11180.0,39.2955,39.2955,39.2718,39.2955,11180.0
2017-02-17 13:55:00,49.71,49.74,49.7,49.74,18991.0,39.3034,39.3271,39.2955,39.3271,18991.0
2017-02-17 14:00:00,49.74,49.76,49.73,49.75,20269.0,39.3271,39.3429,39.3192,39.335,20269.0
2017-02-17 14:05:00,49.75,49.83,49.75,49.83,42413.0,39.335,39.3983,39.335,39.3983,42413.0
2017-02-17 14:10:00,49.83,49.87,49.82,49.85,24702.0,39.3983,39.4299,39.3904,39.4141,24702.0
2017-02-17 14:15:00,49.85,49.86,49.81,49.82,14119.0,39.4141,39.422,39.3825,39.3904,14119.0
2017-02-17 14:20:00,49.83,49.85,49.81,49.84,7584.0,39.3983,39.4141,39.3825,39.4062,7584.0
2017-02-17 14:25:00,49.85,49.89,49.85,49.89,12428.0,39.4141,39.4457,39.4141,39.4457,12428.0
2017-02-17 14:30:00,49.89,49.92,49.89,49.91,10925.0,39.4457,39.4694,39.4457,39.4615,10925.0
2017-02-17 14:35:00,49.9,49.9,49.84,49.87,14762.0,39.4536,39.4536,39.4062,39.4299,14762.0
2017-02-17 14:40:00,49.87,49.88,49.82,49.84,18033.0,39.4299,39.4378,39.3904,39.4062,18033.0
2017-02-17 14:45:00,49.84,49.9,49.84,49.87,19350.0,39.4062,39.4536,39.4062,39.4299,19350.0
2017-02-17 14:50:00,49.87,49.87,49.79,49.8,16269.0,39.4299,39.4299,39.3666,39.3745,16269.0
2017-02-17 14:55:00,49.79,49.84,49.79,49.84,14678.0,39.3666,39.4062,39.3666,39.4062,14678.0
2017-02-17 15:00:00,49.84,49.85,49.82,49.85,14118.0,39.4062,39.4141,39.3904,39.4141,14118.0
2017-02-17 15:05:00,49.85,49.86,49.82,49.83,12588.0,39.4141,39.422,39.3904,39.3983,12588.0
2017-02-17 15:10:00,49.83,49.9,49.83,49.9,33417.0,39.3983,39.4536,39.3983,39.4536,33417.0
2017-02-17 15:15:00,49.9,49.96,49.88,49.93,42895.0,39.4536,39.5011,39.4378,39.4773,42895.0
2017-02-17 15:20:00,49.92,49.93,49.9,49.93,8560.0,39.4694,39.4773,39.4536,39.4773,8560.0
2017-02-17 15:25:00,49.93,49.98,49.92,49.97,16179.0,39.4773,39.5169,39.4694,39.509,16179.0
2017-02-17 15:30:00,49.96,50.01,49.95,50.01,32388.0,39.5011,39.5406,39.4931,39.5406,32388.0
2017-02-17 15:35:00,50.01,50.02,49.97,49.98,20119.0,39.5406,39.5485,39.509,39.5169,20119.0
2017-02-17 15:40:00,49.97,50.04,49.97,50.04,29397.0,39.509,39.5643,39.509,39.5643,29397.0
2017-02-17 15:45:00,50.04,50.07,50.03,50.05,62111.0,39.5643,39.588,39.5564,39.5722,62111.0
2017-02-17 15:50:00,50.06,50.1,50.05,50.09,116510.0,39.5801,39.6117,39.5722,39.6038,116510.0
2017-02-17 15:55:00,50.09,50.19,50.09,50.17,458088.0,39.6038,39.6829,39.6038,39.6671,458088.0
2017-02-21 09:30:00,50.19,50.35,50.17,50.25,42101.0,39.6829,39.8094,39.6671,39.7303,42101.0
2017-02-21 09:35:00,50.25,50.29,50.19,50.25,26812.0,39.7303,39.762,39.6829,39.7303,26812.0
2017-02-21 09:40:00,50.26,50.3,50.2,50.22,29224.0,39.7382,39.7699,39.6908,39.7066,29224.0
2017-02-21 09:45:00,50.21,50.28,50.19,50.24,28494.0,39.6987,39.7541,39.6829,39.7224,28494.0
2017-02-21 09:50:00,50.24,50.33,50.23,50.31,71649.0,39.7224,39.7936,39.7145,39.7778,71649.0
2017-02-21 09:55:00,50.31,50.5,50.31,50.47,31437.0,39.7778,39.928,39.7778,39.9043,31437.0
2017-02-21 10:00:00,50.47,50.58,50.46,50.57,14486.0,39.9043,39.9913,39.8964,39.9834,14486.0
2017-02-21 10:05:00,50.57,50.6,50.5,50.59,58113.0,39.9834,40.0071,39.928,39.9992,58113.0
2017-02-21 10:10:00,50.59,50.59,50.51,50.55,40687.0,39.9992,39.9992,39.9359,39.9675,40687.0
2017-02-21 10:15:00,50.55,50.68,50.55,50.68,17569.0,39.9675,40.0703,39.9675,40.0703,17569.0
2017-02-21 10:20:00,50.69,50.76,50.69,50.75,24860.0,40.0782,40.1336,40.0782,40.1257,24860.0
2017-02-21 10:25:00,50.76,50.8,50.73,50.74,25460.0,40.1336,40.1652,40.1099,40.1178,25460.0
2017-02-21 10:30:00,50.74,50.74,50.7,50.7,25234.0,40.1178,40.1178,40.0861,40.0861,25234.0
2017-02-21 10:35:00,50.71,50.79,50.7,50.71,17171.0,40.094,40.1573,40.0861,40.094,17171.0
2017-02-21 10:40:00,50.71,50.79,50.7,50.77,41371.0,40.094,40.1573,40.0861,40.1415,41371.0
2017-02-21 10:45:00,50.76,50.76,50.72,50.76,16071.0,40.1336,40.1336,40.1019,40.1336,16071.0
2017-02-21 10:50:00,50.76,50.79,50.73,50.78,32532.0,40.1336,40.1573,40.1099,40.1494,32532.0
2017-02-21 10:55:00,50.78,50.83,50.75,50.79,29759.0,40.1494,40.1889,40.1257,40.1573,29759.0
2017-02-21 11:00:00,50.79,50.79,50.71,50.71,12692.0,40.1573,40.1573,40.094,40.094,12692.0
2017-02-21 11:05:00,50.71,50.76,50.7,50.71,44656.0,40.094,40.1336,40.0861,40.094,44656.0
2017-02-21 11:10:00,50.71,50.74,50.7,50.73,14625.0,40.094,40.1178,40.0861,40.1099,14625.0
2017-02-21 11:15:00,50.73,50.78,50.72,50.73,19043.0,40.1099,40.1494,40.1019,40.1099,19043.0
2017-02-21 11:20:00,50.72,50.8,50.71,50.75,29063.0,40.1019,40.1652,40.094,40.1257,29063.0
2017-02-21 11:25:00,50.75,50.76,50.7,50.72,17993.0,40.1257,40.1336,40.0861,40.1019,17993.0
2017-02-21 11:30:00,50.71,50.78,50.7,50.72,47670.0,40.094,40.1494,40.0861,40.1019,47670.0
2017-02-21 11:35:00,50.72,50.73,50.7,50.73,21090.0,40.1019,40.1099,40.0861,40.1099,21090.0
2017-02-21 11:40:00,50.73,50.75,50.72,50.75,10898.0,40.1099,40.1257,40.1019,40.1257,10898.0
2017-02-21 11:45:00,50.75,50.83,50.74,50.83,18765.0,40.1257,40.1889,40.1178,40.1889,18765.0
2017-02-21 11:50:00,50.83,50.87,50.79,50.79,19274.0,40.1889,40.2205,40.1573,40.1573,19274.0
2017-02-21 11:55:00,50.79,50.85,50.77,50.84,16804.0,40.1573,40.2047,40.1415,40.1968,16804.0
2017-02-21 12:00:00,50.84,50.9,50.83,50.87,21001.0,40.1968,40.2443,40.1889,40.2205,21001.0
2017-02-21 12:05:00,50.88,50.93,50.87,50.92,17184.0,40.2285,40.268,40.2205,40.2601,17184.0
2017-02-21 12:10:00,50.92,50.93,50.89,50.9,11376.0,40.2601,40.268,40.2364,40.2443,11376.0
2017-02-21 12:15:00,50.9,50.93,50.88,50.9,46253.0,40.2443,40.268,40.2285,40.2443,46253.0
2017-02-21 12:20:00,50.89,50.91,50.82,50.83,38154.0,40.2364,40.2522,40.181,40.1889,38154.0
2017-02-21 12:25:00,50.84,50.89,50.82,50.86,25426.0,40.1968,40.2364,40.181,40.2126,25426.0
2017-02-21 12:30:00,50.85,50.87,50.83,50.84,28729.0,40.2047,40.2205,40.1889,40.1968,28729.0
2017-02-21 12:35:00,50.85,50.85,50.8,50.8,24289.0,40.2047,40.2047,40.1652,40.1652,24289.0
2017-02-21 12:40:00,50.79,50.83,50.78,50.81,22221.0,40.1573,40.1889,40.1494,40.1731,22221.0
2017-02-21 12:45:00,50.8,50.82,50.79,50.82,21090.0,40.1652,40.181,40.1573,40.181,21090.0
2017-02-21 12:50:00,50.81,50.83,50.8,50.81,11417.0,40.1731,40.1889,40.1652,40.1731,11417.0
2017-02-21 12:55:00,50.81,50.81,50.76,50.76,19045.0,40.1731,40.1731,40.1336,40.1336,19045.0
2017-02-21 13:00:00,50.76,50.78,50.74,50.76,17140.0,40.1336,40.1494,40.1178,40.1336,17140.0
2017-02-21 13:05:00,50.77,50.78,50.73,50.77,26629.0,40.1415,40.1494,40.1099,40.1415,26629.0
2017-02-21 13:10:00,50.78,50.78,50.73,50.76,20113.0,40.1494,40.1494,40.1099,40.1336,20113.0
2017-02-21 13:15:00,50.76,50.8,50.76,50.79,37021.0,40.1336,40.1652,40.1336,40.1573,37021.0
2017-02-21 13:20:00,50.79,50.82,50.76,50.77,27100.0,40.1573,40.181,40.1336,40.1415,27100.0
2017-02-21 13:25:00,50.78,50.82,50.77,50.8,18966.0,40.1494,40.181,40.1415,40.1652,18966.0
2017-02-21 13:30:00,50.81,50.83,50.77,50.78,13347.0,40.1731,40.1889,40.1415,40.1494,13347.0
2017-02-21 13:35:00,50.78,50.8,50.76,50.79,11955.0,40.1494,40.1652,40.1336,40.1573,11955.0
2017-02-21 13:40:00,50.79,50.79,50.76,50.78,24697.0,40.1573,40.1573,40.1336,40.1494,24697.0
2017-02-21 13:45:00,50.78,50.78,50.74,50.74,9504.0,40.1494,40.1494,40.1178,40.1178,9504.0
2017-02-21 13:50:00,50.74,50.77,50.73,50.75,7952.0,40.1178,40.1415,40.1099,40.1257,7952.0
2017-02-21 13:55:00,50.75,50.76,50.73,50.76,12767.0,40.1257,40.1336,40.1099,40.1336,12767.0
2017-02-21 14:00:00,50.76,50.76,50.75,50.75,6951.0,40.1336,40.1336,40.1257,40.1257,6951.0
2017-02-21 14:05:00,50.76,50.77,50.74,50.76,16006.0,40.1336,40.1415,40.1178,40.1336,16006.0
2017-02-21 14:10:00,50.77,50.79,50.76,50.79,16419.0,40.1415,40.1573,40.1336,40.1573,16419.0
2017-02-21 14:15:00,50.79,50.82,50.78,50.82,11282.0,40.1573,40.181,40.1494,40.181,11282.0
2017-02-21 14:20:00,50.82,50.88,50.82,50.85,25418.0,40.181,40.2285,40.181,40.2047,25418.0
2017-02-21 14:25:00,50.85,50.85,50.83,50.84,12889.0,40.2047,40.2047,40.1889,40.1968,12889.0
2017-02-21 14:30:00,50.84,50.84,50.78,50.79,34914.0,40.1968,40.1968,40.1494,40.1573,34914.0
2017-02-21 14:35:00,50.78,50.82,50.78,50.81,26516.0,40.1494,40.181,40.1494,40.1731,26516.0
2017-02-21 14:40:00,50.82,50.82,50.75,50.75,26922.0,40.181,40.181,40.1257,40.1257,26922.0
2017-02-21 14:45:00,50.75,50.77,50.72,50.76,27540.0,40.1257,40.1415,40.1019,40.1336,27540.0
2017-02-21 14:50:00,50.76,50.76,50.7,50.71,22254.0,40.1336,40.1336,40.0861,40.094,22254.0
2017-02-21 14:55:00,50.72,50.75,50.66,50.68,33976.0,40.1019,40.1257,40.0545,40.0703,33976.0
2017-02-21 15:00:00,50.68,50.81,50.67,50.79,50455.0,40.0703,40.1731,40.0624,40.1573,50455.0
2017-02-21 15:05:00,50.79,50.85,50.79,50.81,21683.0,40.1573,40.2047,40.1573,40.1731,21683.0
2017-02-21 15:10:00,50.81,50.85,50.8,50.84,30731.0,40.1731,40.2047,40.1652,40.1968,30731.0
2017-02-21 15:15:00,50.84,50.85,50.82,50.84,12445.0,40.1968,40.2047,40.181,40.1968,12445.0
2017-02-21 15:20:00,50.84,50.86,50.83,50.86,18779.0,40.1968,40.2126,40.1889,40.2126,18779.0
2017-02-21 15:25:00,50.86,50.87,50.84,50.85,25689.0,40.2126,40.2205,40.1968,40.2047,25689.0
2017-02-21 15:30:00,50.84,50.84,50.8,50.82,27115.0,40.1968,40.1968,40.1652,40.181,27115.0
2017-02-21 15:35:00,50.81,50.82,50.74,50.75,38234.0,40.1731,40.181,40.1178,40.1257,38234.0
2017-02-21 15:40:00,50.75,50.77,50.7,50.72,39064.0,40.1257,40.1415,40.0861,40.1019,39064.0
2017-02-21 15:45:00,50.72,50.73,50.68,50.7,40814.0,40.1019,40.1099,40.0703,40.0861,40814.0
2017-02-21 15:50:00,50.7,50.75,50.69,50.75,69887.0,40.0861,40.1257,40.0782,40.1257,69887.0
2017-02-21 15:55:00,50.75,50.79,50.73,50.76,148090.0,40.1257,40.1573,40.1099,40.1336,148090.0
2017-02-22 09:30:00,50.62,50.85,50.46,50.59,31845.0,40.0229,40.2047,39.8964,39.9992,31845.0
2017-02-22 09:35:00,50.61,50.78,50.61,50.63,12136.0,40.015,40.1494,40.015,40.0308,12136.0
2017-02-22 09:40:00,50.64,50.68,50.57,50.62,18504.0,40.0387,40.0703,39.9834,40.0229,18504.0
2017-02-22 09:45:00,50.61,50.85,50.61,50.76,40704.0,40.015,40.2047,40.015,40.1336,40704.0
2017-02-22 09:50:00,50.76,50.92,50.74,50.83,34839.0,40.1336,40.2601,40.1178,40.1889,34839.0
2017-02-22 09:55:00,50.84,50.92,50.78,50.86,47658.0,40.1968,40.2601,40.1494,40.2126,47658.0
2017-02-22 10:00:00,50.85,50.85,50.74,50.78,24396.0,40.2047,40.2047,40.1178,40.1494,24396.0
2017-02-22 10:05:00,50.78,50.84,50.76,50.77,37699.0,40.1494,40.1968,40.1336,40.1415,37699.0
2017-02-22 10:10:00,50.78,50.78,50.64,50.66,15774.0,40.1494,40.1494,40.0387,40.0545,15774.0
2017-02-22 10:15:00,50.67,50.72,50.66,50.69,12364.0,40.0624,40.1019,40.0545,40.0782,12364.0
2017-02-22 10:20:00,50.69,50.71,50.65,50.66,10357.0,40.0782,40.094,40.0466,40.0545,10357.0
2017-02-22 10:25:00,50.66,50.67,50.59,50.64,13203.0,40.0545,40.0624,39.9992,40.0387,13203.0
2017-02-22 10:30:00,50.64,50.64,50.5,50.51,25701.0,40.0387,40.0387,39.928,39.9359,25701.0
2017-02-22 10:35:00,50.51,50.53,50.44,50.46,27202.0,39.9359,39.9517,39.8806,39.8964,27202.0
2017-02-22 10:40:00,50.46,50.48,50.4,50.4,21857.0,39.8964,39.9122,39.8489,39.8489,21857.0
2017-02-22 10:45:00,50.4,50.41,50.28,50.28,24988.0,39.8489,39.8568,39.7541,39.7541,24988.0
2017-02-22 10:50:00,50.29,50.44,50.29,50.41,9624.0,39.762,39.8806,39.762,39.8568,9624.0
2017-02-22 10:55:00,50.41,50.43,50.35,50.41,10130.0,39.8568,39.8727,39.8094,39.8568,10130.0
2017-02-22 11:00:00,50.42,50.47,50.42,50.47,8281.0,39.8648,39.9043,39.8648,39.9043,8281.0
2017-02-22 11:05:00,50.47,50.53,50.47,50.48,11953.0,39.9043,39.9517,39.9043,39.9122,11953.0
2017-02-22 11:10:00,50.46,50.49,50.43,50.43,12560.0,39.8964,39.9201,39.8727,39.8727,12560.0
2017-02-22 11:15:00,50.42,50.53,50.4,50.49,12030.0,39.8648,39.9517,39.8489,39.9201,12030.0
2017-02-22 11:20:00,50.49,50.5,50.45,50.45,10012.0,39.9201,39.928,39.8885,39.8885,10012.0
2017-02-22 11:25:00,50.44,50.46,50.4,50.4,9034.0,39.8806,39.8964,39.8489,39.8489,9034.0
2017-02-22 11:30:00,50.41,50.43,50.39,50.4,5218.0,39.8568,39.8727,39.841,39.8489,5218.0
2017-02-22 11:35:00,50.39,50.39,50.35,50.35,4719.0,39.841,39.841,39.8094,39.8094,4719.0
2017-02-22 11:40:00,50.36,50.4,50.36,50.36,7157.0,39.8173,39.8489,39.8173,39.8173,7157.0
2017-02-22 11:45:00,50.36,50.37,50.31,50.34,11333.0,39.8173,39.8252,39.7778,39.8015,11333.0
2017-02-22 11:50:00,50.32,50.36,50.32,50.33,10826.0,39.7857,39.8173,39.7857,39.7936,10826.0
2017-02-22 11:55:00,50.33,50.33,50.29,50.31,9858.0,39.7936,39.7936,39.762,39.7778,9858.0
2017-02-22 12:00:00,50.33,50.34,50.27,50.27,9586.0,39.7936,39.8015,39.7462,39.7462,9586.0
2017-02-22 12:05:00,50.27,50.34,50.27,50.33,22617.0,39.7462,39.8015,39.7462,39.7936,22617.0
2017-02-22 12:10:00,50.34,50.36,50.28,50.29,16079.0,39.8015,39.8173,39.7541,39.762,16079.0
2017-02-22 12:15:00,50.3,50.33,50.27,50.31,6490.0,39.7699,39.7936,39.7462,39.7778,6490.0
2017-02-22 12:20:00,50.32,50.32,50.31,50.32,8766.0,39.7857,39.7857,39.7778,39.7857,8766.0
2017-02-22 12:25:00,50.32,50.34,50.29,50.31,31687.0,39.7857,39.8015,39.762,39.7778,31687.0
2017-02-22 12:30:00,50.31,50.33,50.3,50.32,9391.0,39.7778,39.7936,39.7699,39.7857,9391.0
2017-02-22 12:35:00,50.32,50.32,50.25,50.26,4014.0,39.7857,39.7857,39.7303,39.7382,4014.0
2017-02-22 12:40:00,50.26,50.3,50.25,50.28,9095.0,39.7382,39.7699,39.7303,39.7541,9095.0
2017-02-22 12:45:00,50.29,50.29,50.27,50.28,4717.0,39.762,39.762,39.7462,39.7541,4717.0
2017-02-22 12:50:00,50.29,50.3,50.26,50.28,13848.0,39.762,39.7699,39.7382,39.7541,13848.0
2017-02-22 12:55:00,50.28,50.33,50.25,50.31,16587.0,39.7541,39.7936,39.7303,39.7778,16587.0
2017-02-22 13:00:00,50.32,50.35,50.32,50.34,13041.0,39.7857,39.8094,39.7857,39.8015,13041.0
2017-02-22 13:05:00,50.33,50.33,50.31,50.33,11726.0,39.7936,39.7936,39.7778,39.7936,11726.0
2017-02-22 13:10:00,50.33,50.33,50.3,50.31,10165.0,39.7936,39.7936,39.7699,39.7778,10165.0
2017-02-22 13:15:00,50.31,50.32,50.28,50.29,5041.0,39.7778,39.7857,39.7541,39.762,5041.0
2017-02-22 13:20:00,50.29,50.35,50.29,50.34,15033.0,39.762,39.8094,39.762,39.8015,15033.0
2017-02-22 13:25:00,50.34,50.36,50.32,50.35,13076.0,39.8015,39.8173,39.7857,39.8094,13076.0
2017-02-22 13:30:00,50.36,50.36,50.3,50.32,21974.0,39.8173,39.8173,39.7699,39.7857,21974.0
2017-02-22 13:35:00,50.32,50.32,50.28,50.28,6718.0,39.7857,39.7857,39.7541,39.7541,6718.0
2017-02-22 13:40:00,50.29,50.32,50.27,50.32,11022.0,39.762,39.7857,39.7462,39.7857,11022.0
2017-02-22 13:45:00,50.31,50.32,50.28,50.31,7711.0,39.7778,39.7857,39.7541,39.7778,7711.0
2017-02-22 13:50:00,50.31,50.33,50.3,50.32,16009.0,39.7778,39.7936,39.7699,39.7857,16009.0
2017-02-22 13:55:00,50.31,50.32,50.29,50.29,5200.0,39.7778,39.7857,39.762,39.762,5200.0
2017-02-22 14:00:00,50.29,50.34,50.24,50.33,61285.0,39.762,39.8015,39.7224,39.7936,61285.0
2017-02-22 14:05:00,50.33,50.35,50.3,50.35,46081.0,39.7936,39.8094,39.7699,39.8094,46081.0
2017-02-22 14:10:00,50.35,50.38,50.32,50.34,52237.0,39.8094,39.8331,39.7857,39.8015,52237.0
2017-02-22 14:15:00,50.34,50.41,50.34,50.38,14211.0,39.8015,39.8568,39.8015,39.8331,14211.0
2017-02-22 14:20:00,50.37,50.4,50.36,50.39,16422.0,39.8252,39.8489,39.8173,39.841,16422.0
2017-02-22 14:25:00,50.39,50.4,50.35,50.37,10792.0,39.841,39.8489,39.8094,39.8252,10792.0
2017-02-22 14:30:00,50.37,50.38,50.34,50.36,11298.0,39.8252,39.8331,39.8015,39.8173,11298.0
2017-02-22 14:35:00,50.37,50.37,50.33,50.34,13157.0,39.8252,39.8252,39.7936,39.8015,13157.0
2017-02-22 14:40:00,50.33,50.33,50.28,50.29,30540.0,39.7936,39.7936,39.7541,39.762,30540.0
2017-02-22 14:45:00,50.3,50.31,50.28,50.29,11462.0,39.7699,39.7778,39.7541,39.762,11462.0
2017-02-22 14:50:00,50.29,50.32,50.29,50.32,10737.0,39.762,39.7857,39.762,39.7857,10737.0
2017-02-22 14:55:00,50.3,50.31,50.29,50.3,9118.0,39.7699,39.7778,39.762,39.7699,9118.0
2017-02-22 15:00:00,50.3,50.31,50.3,50.3,14674.0,39.7699,39.7778,39.7699,39.7699,14674.0
2017-02-22 15:05:00,50.3,50.32,50.29,50.29,16531.0,39.7699,39.7857,39.762,39.762,16531.0
2017-02-22 15:10:00,50.29,50.31,50.28,50.3,16401.0,39.762,39.7778,39.7541,39.7699,16401.0
2017-02-22 15:15:00,50.3,50.31,50.29,50.3,9868.0,39.7699,39.7778,39.762,39.7699,9868.0
2017-02-22 15:20:00,50.3,50.31,50.29,50.3,26939.0,39.7699,39.7778,39.762,39.7699,26939.0
2017-02-22 15:25:00,50.3,50.32,50.29,50.31,27856.0,39.7699,39.7857,39.762,39.7778,27856.0
2017-02-22 15:30:00,50.32,50.32,50.3,50.32,38324.0,39.7857,39.7857,39.7699,39.7857,38324.0
2017-02-22 15:35:00,50.32,50.32,50.28,50.31,30268.0,39.7857,39.7857,39.7541,39.7778,30268.0
2017-02-22 15:40:00,50.32,50.32,50.29,50.3,48831.0,39.7857,39.7857,39.762,39.7699,48831.0
2017-02-22 15:45:00,50.3,50.32,50.29,50.3,33027.0,39.7699,39.7857,39.762,39.7699,33027.0
2017-02-22 15:50:00,50.31,50.32,50.3,50.31,44250.0,39.7778,39.7857,39.7699,39.7778,44250.0
2017-02-22 15:55:00,50.32,50.37,50.31,50.33,112727.0,39.7857,39.8252,39.7778,39.7936,112727.0
2017-02-23 09:30:00,50.65,50.71,50.46,50.48,25157.0,40.0466,40.094,39.8964,39.9122,25157.0
2017-02-23 09:35:00,50.45,50.51,50.34,50.51,25468.0,39.8885,39.9359,39.8015,39.9359,25468.0
2017-02-23 09:40:00,50.52,50.58,50.51,50.57,10488.0,39.9438,39.9913,39.9359,39.9834,10488.0
2017-02-23 09:45:00,50.57,50.6,50.47,50.51,41371.0,39.9834,40.0071,39.9043,39.9359,41371.0
2017-02-23 09:50:00,50.51,50.51,50.33,50.33,68953.0,39.9359,39.9359,39.7936,39.7936,68953.0
2017-02-23 09:55:00,50.33,50.34,50.26,50.29,21445.0,39.7936,39.8015,39.7382,39.762,21445.0
2017-02-23 10:00:00,50.3,50.31,50.22,50.22,20776.0,39.7699,39.7778,39.7066,39.7066,20776.0
2017-02-23 10:05:00,50.21,50.31,50.2,50.28,15123.0,39.6987,39.7778,39.6908,39.7541,15123.0
2017-02-23 10:10:00,50.26,50.32,50.25,50.29,17227.0,39.7382,39.7857,39.7303,39.762,17227.0
2017-02-23 10:15:00,50.28,50.28,50.2,50.2,14689.0,39.7541,39.7541,39.6908,39.6908,14689.0
2017-02-23 10:20:00,50.19,50.24,50.17,50.2,15592.0,39.6829,39.7224,39.6671,39.6908,15592.0
2017-02-23 10:25:00,50.22,50.22,50.17,50.17,10532.0,39.7066,39.7066,39.6671,39.6671,10532.0
2017-02-23 10:30:00,50.16,50.16,50.08,50.11,11926.0,39.6592,39.6592,39.5959,39.6196,11926.0
2017-02-23 10:35:00,50.12,50.14,50.11,50.11,13856.0,39.6276,39.6434,39.6196,39.6196,13856.0
2017-02-23 10:40:00,50.11,50.11,50.06,50.11,9923.0,39.6196,39.6196,39.5801,39.6196,9923.0
2017-02-23 10:45:00,50.1,50.11,50.08,50.09,23325.0,39.6117,39.6196,39.5959,39.6038,23325.0
2017-02-23 10:50:00,50.09,50.11,50.09,50.09,63448.0,39.6038,39.6196,39.6038,39.6038,63448.0
2017-02-23 10:55:00,50.09,50.11,50.06,50.11,30141.0,39.6038,39.6196,39.5801,39.6196,30141.0
2017-02-23 11:00:00,50.11,50.11,50.06,50.07,33667.0,39.6196,39.6196,39.5801,39.588,33667.0
2017-02-23 11:05:00,50.06,50.07,49.98,49.98,38330.0,39.5801,39.588,39.5169,39.5169,38330.0
2017-02-23 11:10:00,49.98,50.02,49.97,50.01,14724.0,39.5169,39.5485,39.509,39.5406,14724.0
2017-02-23 11:15:00,50.0,50.04,49.96,50.03,31436.0,39.5327,39.5643,39.5011,39.5564,31436.0
2017-02-23 11:20:00,50.02,50.1,50.0,50.1,21616.0,39.5485,39.6117,39.5327,39.6117,21616.0
2017-02-23 11:25:00,50.1,50.1,49.99,49.99,11393.0,39.6117,39.6117,39.5248,39.5248,11393.0
2017-02-23 11:30:00,49.99,50.02,49.98,50.0,18525.0,39.5248,39.5485,39.5169,39.5327,18525.0
2017-02-23 11:35:00,50.01,50.02,49.96,49.96,20872.0,39.5406,39.5485,39.5011,39.5011,20872.0
2017-02-23 11:40:00,49.97,49.99,49.95,49.98,30494.0,39.509,39.5248,39.4931,39.5169,30494.0
2017-02-23 11:45:00,49.97,49.99,49.96,49.97,23330.0,39.509,39.5248,39.5011,39.509,23330.0
2017-02-23 11:50:00,49.98,50.0,49.95,49.98,59370.0,39.5169,39.5327,39.4931,39.5169,59370.0
2017-02-23 11:55:00,49.98,50.04,49.96,50.03,77187.0,39.5169,39.5643,39.5011,39.5564,77187.0
2017-02-23 12:00:00,50.02,50.13,50.02,50.11,25233.0,39.5485,39.6355,39.5485,39.6196,25233.0
2017-02-23 12:05:00,50.11,50.12,50.09,50.1,20580.0,39.6196,39.6276,39.6038,39.6117,20580.0
2017-02-23 12:10:00,50.1,50.15,50.08,50.15,16533.0,39.6117,39.6513,39.5959,39.6513,16533.0
2017-02-23 12:15:00,50.15,50.22,50.15,50.19,13143.0,39.6513,39.7066,39.6513,39.6829,13143.0
2017-02-23 12:20:00,50.19,50.19,50.12,50.15,16477.0,39.6829,39.6829,39.6276,39.6513,16477.0
2017-02-23 12:25:00,50.15,50.18,50.09,50.18,72466.0,39.6513,39.675,39.6038,39.675,72466.0
2017-02-23 12:30:00,50.17,50.29,50.17,50.22,16186.0,39.6671,39.762,39.6671,39.7066,16186.0
2017-02-23 12:35:00,50.22,50.35,50.22,50.34,25191.0,39.7066,39.8094,39.7066,39.8015,25191.0
2017-02-23 12:40:00,50.33,50.35,50.29,50.34,23829.0,39.7936,39.8094,39.762,39.8015,23829.0
2017-02-23 12:45:00,50.34,50.38,50.29,50.29,20283.0,39.8015,39.8331,39.762,39.762,20283.0
2017-02-23 12:50:00,50.29,50.34,50.28,50.32,11461.0,39.762,39.8015,39.7541,39.7857,11461.0
2017-02-23 12:55:00,50.33,50.34,50.26,50.28,13885.0,39.7936,39.8015,39.7382,39.7541,13885.0
2017-02-23 13:00:00,50.29,50.31,50.27,50.29,5826.0,39.762,39.7778,39.7462,39.762,5826.0
2017-02-23 13:05:00,50.29,50.31,50.27,50.29,10845.0,39.762,39.7778,39.7462,39.762,10845.0
2017-02-23 13:10:00,50.29,50.3,50.26,50.29,9070.0,39.762,39.7699,39.7382,39.762,9070.0
2017-02-23 13:15:00,50.28,50.3,50.27,50.28,11872.0,39.7541,39.7699,39.7462,39.7541,11872.0
2017-02-23 13:20:00,50.28,50.29,50.22,50.24,17257.0,39.7541,39.762,39.7066,39.7224,17257.0
2017-02-23 13:25:00,50.24,50.26,50.2,50.24,11507.0,39.7224,39.7382,39.6908,39.7224,11507.0
2017-02-23 13:30:00,50.24,50.26,50.22,50.23,18470.0,39.7224,39.7382,39.7066,39.7145,18470.0
2017-02-23 13:35:00,50.23,50.25,50.17,50.18,19171.0,39.7145,39.7303,39.6671,39.675,19171.0
2017-02-23 13:40:00,50.19,50.2,50.15,50.15,6201.0,39.6829,39.6908,39.6513,39.6513,6201.0
2017-02-23 13:45:00,50.15,50.19,50.15,50.18,7206.0,39.6513,39.6829,39.6513,39.675,7206.0
2017-02-23 13:50:00,50.18,50.19,50.14,50.15,14691.0,39.675,39.6829,39.6434,39.6513,14691.0
2017-02-23 13:55:00,50.14,50.16,50.13,50.14,14061.0,39.6434,39.6592,39.6355,39.6434,14061.0
2017-02-23 14:00:00,50.14,50.16,50.14,50.16,34841.0,39.6434,39.6592,39.6434,39.6592,34841.0
2017-02-23 14:05:00,50.16,50.17,50.14,50.16,34684.0,39.6592,39.6671,39.6434,39.6592,34684.0
2017-02-23 14:10:00,50.17,50.17,50.15,50.16,15750.0,39.6671,39.6671,39.6513,39.6592,15750.0
2017-02-23 14:15:00,50.16,50.16,50.11,50.14,30210.0,39.6592,39.6592,39.6196,39.6434,30210.0
2017-02-23 14:20:00,50.14,50.22,50.13,50.22,41151.0,39.6434,39.7066,39.6355,39.7066,41151.0
2017-02-23 14:25:00,50.21,50.29,50.21,50.27,7685.0,39.6987,39.762,39.6987,39.7462,7685.0
2017-02-23 14:30:00,50.28,50.29,50.23,50.24,18649.0,39.7541,39.762,39.7145,39.7224,18649.0
2017-02-23 14:35:00,50.24,50.26,50.24,50.25,6799.0,39.7224,39.7382,39.7224,39.7303,6799.0
2017-02-23 14:40:00,50.24,50.3,50.24,50.29,16426.0,39.7224,39.7699,39.7224,39.762,16426.0
2017-02-23 14:45:00,50.29,50.29,50.23,50.23,11775.0,39.762,39.762,39.7145,39.7145,11775.0
2017-02-23 14:50:00,50.24,50.32,50.23,50.31,22797.0,39.7224,39.7857,39.7145,39.7778,22797.0
2017-02-23 14:55:00,50.31,50.33,50.3,50.32,14960.0,39.7778,39.7936,39.7699,39.7857,14960.0
2017-02-23 15:00:00,50.31,50.41,50.31,50.41,33232.0,39.7778,39.8568,39.7778,39.8568,33232.0
2017-02-23 15:05:00,50.41,50.44,50.39,50.4,17855.0,39.8568,39.8806,39.841,39.8489,17855.0
2017-02-23 15:10:00,50.41,50.45,50.39,50.43,16602.0,39.8568,39.8885,39.841,39.8727,16602.0
2017-02-23 15:15:00,50.43,50.46,50.38,50.45,26596.0,39.8727,39.8964,39.8331,39.8885,26596.0
2017-02-23 15:20:00,50.45,50.51,50.44,50.48,22303.0,39.8885,39.9359,39.8806,39.9122,22303.0
2017-02-23 15:25:00,50.48,50.49,50.41,50.41,19959.0,39.9122,39.9201,39.8568,39.8568,19959.0
2017-02-23 15:30:00,50.41,50.47,50.39,50.47,28822.0,39.8568,39.9043,39.841,39.9043,28822.0
2017-02-23 15:35:00,50.48,50.52,50.47,50.51,28487.0,39.9122,39.9438,39.9043,39.9359,28487.0
2017-02-23 15:40:00,50.52,50.59,50.51,50.56,42602.0,39.9438,39.9992,39.9359,39.9754,42602.0
2017-02-23 15:45:00,50.57,50.58,50.51,50.52,50131.0,39.9834,39.9913,39.9359,39.9438,50131.0
2017-02-23 15:50:00,50.52,50.56,50.51,50.56,72622.0,39.9438,39.9754,39.9359,39.9754,72622.0
2017-02-23 15:55:00,50.55,50.57,50.54,50.56,177225.0,39.9675,39.9834,39.9596,39.9754,177225.0
2017-02-24 09:30:00,50.44,50.6,50.36,50.39,33698.0,39.8806,40.0071,39.8173,39.841,33698.0
2017-02-24 09:35:00,50.35,50.7,50.33,50.64,16844.0,39.8094,40.0861,39.7936,40.0387,16844.0
2017-02-24 09:40:00,50.65,50.75,50.56,50.73,16544.0,40.0466,40.1257,39.9754,40.1099,16544.0
2017-02-24 09:45:00,50.73,50.74,50.64,50.69,37154.0,40.1099,40.1178,40.0387,40.0782,37154.0
2017-02-24 09:50:00,50.71,50.85,50.7,50.85,19178.0,40.094,40.2047,40.0861,40.2047,19178.0
2017-02-24 09:55:00,50.84,50.84,50.68,50.69,30908.0,40.1968,40.1968,40.0703,40.0782,30908.0
2017-02-24 10:00:00,50.7,50.8,50.66,50.75,31443.0,40.0861,40.1652,40.0545,40.1257,31443.0
2017-02-24 10:05:00,50.75,50.97,50.74,50.91,57125.0,40.1257,40.2996,40.1178,40.2522,57125.0
2017-02-24 10:10:00,50.91,50.91,50.81,50.83,26839.0,40.2522,40.2522,40.1731,40.1889,26839.0
2017-02-24 10:15:00,50.82,50.89,50.79,50.85,15954.0,40.181,40.2364,40.1573,40.2047,15954.0
2017-02-24 10:20:00,50.85,50.85,50.77,50.83,35361.0,40.2047,40.2047,40.1415,40.1889,35361.0
2017-02-24 10:25:00,50.84,50.93,50.82,50.91,18395.0,40.1968,40.268,40.181,40.2522,18395.0
2017-02-24 10:30:00,50.9,50.93,50.85,50.93,14875.0,40.2443,40.268,40.2047,40.268,14875.0
2017-02-24 10:35:00,50.94,50.96,50.92,50.96,13333.0,40.2759,40.2917,40.2601,40.2917,13333.0
2017-02-24 10:40:00,50.96,50.97,50.93,50.95,15690.0,40.2917,40.2996,40.268,40.2838,15690.0
2017-02-24 10:45:00,50.96,51.0,50.94,50.98,12998.0,40.2917,40.3233,40.2759,40.3075,12998.0
2017-02-24 10:50:00,50.97,50.99,50.92,50.92,11770.0,40.2996,40.3154,40.2601,40.2601,11770.0
2017-02-24 10:55:00,50.93,50.94,50.9,50.91,15552.0,40.268,40.2759,40.2443,40.2522,15552.0
2017-02-24 11:00:00,50.91,50.97,50.91,50.97,8142.0,40.2522,40.2996,40.2522,40.2996,8142.0
2017-02-24 11:05:00,50.97,51.01,50.97,51.0,18374.0,40.2996,40.3312,40.2996,40.3233,18374.0
2017-02-24 11:10:00,51.0,51.01,50.9,50.91,21961.0,40.3233,40.3312,40.2443,40.2522,21961.0
2017-02-24 11:15:00,50.91,51.0,50.91,50.98,34433.0,40.2522,40.3233,40.2522,40.3075,34433.0
2017-02-24 11:20:00,50.97,50.99,50.95,50.97,13302.0,40.2996,40.3154,40.2838,40.2996,13302.0
2017-02-24 11:25:00,50.98,50.99,50.96,50.97,11764.0,40.3075,40.3154,40.2917,40.2996,11764.0
2017-02-24 11:30:00,50.97,51.05,50.96,51.02,11425.0,40.2996,40.3629,40.2917,40.3391,11425.0
2017-02-24 11:35:00,51.03,51.05,51.02,51.04,7088.0,40.3471,40.3629,40.3391,40.355,7088.0
2017-02-24 11:40:00,51.03,51.1,51.03,51.1,21936.0,40.3471,40.4024,40.3471,40.4024,21936.0
2017-02-24 11:45:00,51.09,51.09,51.01,51.04,7130.0,40.3945,40.3945,40.3312,40.355,7130.0
2017-02-24 11:50:00,51.04,51.05,51.01,51.02,6410.0,40.355,40.3629,40.3312,40.3391,6410.0
2017-02-24 11:55:00,51.02,51.09,51.02,51.06,21376.0,40.3391,40.3945,40.3391,40.3708,21376.0
2017-02-24 12:00:00,51.07,51.09,51.04,51.05,11094.0,40.3787,40.3945,40.355,40.3629,11094.0
2017-02-24 12:05:00,51.05,51.08,51.02,51.08,34526.0,40.3629,40.3866,40.3391,40.3866,34526.0
2017-02-24 12:10:00,51.07,51.14,51.05,51.14,18596.0,40.3787,40.434,40.3629,40.434,18596.0
2017-02-24 12:15:00,51.14,51.15,51.09,51.1,14158.0,40.434,40.4419,40.3945,40.4024,14158.0
2017-02-24 12:20:00,51.1,51.16,51.09,51.12,13446.0,40.4024,40.4498,40.3945,40.4182,13446.0
2017-02-24 12:25:00,51.12,51.14,51.1,51.11,20824.0,40.4182,40.434,40.4024,40.4103,20824.0
2017-02-24 12:30:00,51.1,51.11,51.06,51.06,11115.0,40.4024,40.4103,40.3708,40.3708,11115.0
2017-02-24 12:35:00,51.06,51.07,51.01,51.03,13888.0,40.3708,40.3787,40.3312,40.3471,13888.0
2017-02-24 12:40:00,51.03,51.03,51.0,51.02,11640.0,40.3471,40.3471,40.3233,40.3391,11640.0
2017-02-24 12:45:00,51.03,51.06,51.02,51.05,8448.0,40.3471,40.3708,40.3391,40.3629,8448.0
2017-02-24 12:50:00,51.05,51.07,51.02,51.03,14731.0,40.3629,40.3787,40.3391,40.3471,14731.0
2017-02-24 12:55:00,51.03,51.1,51.03,51.1,13689.0,40.3471,40.4024,40.3471,40.4024,13689.0
2017-02-24 13:00:00,51.1,51.14,51.09,51.13,20737.0,40.4024,40.434,40.3945,40.4261,20737.0
2017-02-24 13:05:00,51.12,51.14,51.11,51.13,10142.0,40.4182,40.434,40.4103,40.4261,10142.0
2017-02-24 13:10:00,51.12,51.12,51.09,51.09,27835.0,40.4182,40.4182,40.3945,40.3945,27835.0
2017-02-24 13:15:00,51.1,51.11,51.07,51.09,23408.0,40.4024,40.4103,40.3787,40.3945,23408.0
2017-02-24 13:20:00,51.09,51.12,51.09,51.12,14542.0,40.3945,40.4182,40.3945,40.4182,14542.0
2017-02-24 13:25:00,51.12,51.14,51.11,51.14,12095.0,40.4182,40.434,40.4103,40.434,12095.0
2017-02-24 13:30:00,51.13,51.14,51.12,51.13,7545.0,40.4261,40.434,40.4182,40.4261,7545.0
2017-02-24 13:35:00,51.13,51.14,51.06,51.06,23541.0,40.4261,40.434,40.3708,40.3708,23541.0
2017-02-24 13:40:00,51.06,51.07,51.03,51.04,21227.0,40.3708,40.3787,40.3471,40.355,21227.0
2017-02-24 13:45:00,51.04,51.05,51.02,51.05,7656.0,40.355,40.3629,40.3391,40.3629,7656.0
2017-02-24 13:50:00,51.05,51.07,51.05,51.06,10913.0,40.3629,40.3787,40.3629,40.3708,10913.0
2017-02-24 13:55:00,51.06,51.07,51.04,51.06,15889.0,40.3708,40.3787,40.355,40.3708,15889.0
2017-02-24 14:00:00,51.06,51.06,51.04,51.04,9090.0,40.3708,40.3708,40.355,40.355,9090.0
2017-02-24 14:05:00,51.04,51.09,51.04,51.06,22132.0,40.355,40.3945,40.355,40.3708,22132.0
2017-02-24 14:10:00,51.06,51.07,51.02,51.03,15043.0,40.3708,40.3787,40.3391,40.3471,15043.0
2017-02-24 14:15:00,51.02,51.04,51.01,51.04,6451.0,40.3391,40.355,40.3312,40.355,6451.0
2017-02-24 14:20:00,51.03,51.05,51.02,51.04,10495.0,40.3471,40.3629,40.3391,40.355,10495.0
2017-02-24 14:25:00,51.05,51.05,50.99,51.02,14388.0,40.3629,40.3629,40.3154,40.3391,14388.0
2017-02-24 14:30:00,51.02,51.03,51.01,51.02,13462.0,40.3391,40.3471,40.3312,40.3391,13462.0
2017-02-24 14:35:00,51.02,51.04,51.01,51.02,18982.0,40.3391,40.355,40.3312,40.3391,18982.0
2017-02-24 14:40:00,51.02,51.05,51.02,51.03,12312.0,40.3391,40.3629,40.3391,40.3471,12312.0
2017-02-24 14:45:00,51.04,51.04,51.01,51.02,16160.0,40.355,40.355,40.3312,40.3391,16160.0
2017-02-24 14:50:00,51.03,51.03,51.01,51.01,16059.0,40.3471,40.3471,40.3312,40.3312,16059.0
2017-02-24 14:55:00,51.01,51.04,51.01,51.04,36225.0,40.3312,40.355,40.3312,40.355,36225.0
2017-02-24 15:00:00,51.05,51.1,51.04,51.05,44927.0,40.3629,40.4024,40.355,40.3629,44927.0
2017-02-24 15:05:00,51.05,51.06,51.0,51.01,40418.0,40.3629,40.3708,40.3233,40.3312,40418.0
2017-02-24 15:10:00,51.01,51.05,51.01,51.04,25215.0,40.3312,40.3629,40.3312,40.355,25215.0
2017-02-24 15:15:00,51.03,51.06,51.03,51.06,26880.0,40.3471,40.3708,40.3471,40.3708,26880.0
2017-02-24 15:20:00,51.06,51.07,51.05,51.07,38924.0,40.3708,40.3787,40.3629,40.3787,38924.0
2017-02-24 15:25:00,51.07,51.07,51.04,51.06,81137.0,40.3787,40.3787,40.355,40.3708,81137.0
2017-02-24 15:30:00,51.07,51.07,51.02,51.04,27415.0,40.3787,40.3787,40.3391,40.355,27415.0
2017-02-24 15:35:00,51.04,51.06,51.01,51.01,52210.0,40.355,40.3708,40.3312,40.3312,52210.0
2017-02-24 15:40:00,51.01,51.03,51.0,51.03,45830.0,40.3312,40.3471,40.3233,40.3471,45830.0
2017-02-24 15:45:00,51.03,51.1,51.02,51.08,131942.0,40.3471,40.4024,40.3391,40.3866,131942.0
2017-02-24 15:50:00,51.08,51.09,51.02,51.02,89705.0,40.3866,40.3945,40.3391,40.3391,89705.0
2017-02-24 15:55:00,51.02,51.06,51.01,51.05,226417.0,40.3391,40.3708,40.3312,40.3629,226417.0
2017-02-27 09:30:00,51.17,51.17,50.9,51.04,44270.0,40.4577,40.4577,40.2443,40.355,44270.0
2017-02-27 09:35:00,51.02,51.07,50.93,51.02,23219.0,40.3391,40.3787,40.268,40.3391,23219.0
2017-02-27 09:40:00,51.03,51.11,51.01,51.1,11437.0,40.3471,40.4103,40.3312,40.4024,11437.0
2017-02-27 09:45:00,51.11,51.18,51.08,51.17,61076.0,40.4103,40.4656,40.3866,40.4577,61076.0
2017-02-27 09:50:00,51.18,51.4,51.17,51.4,52291.0,40.4656,40.6396,40.4577,40.6396,52291.0
2017-02-27 09:55:00,51.39,51.4,51.33,51.36,22305.0,40.6317,40.6396,40.5842,40.608,22305.0
2017-02-27 10:00:00,51.36,51.36,51.24,51.26,15725.0,40.608,40.608,40.5131,40.5289,15725.0
2017-02-27 10:05:00,51.25,51.31,51.24,51.31,20388.0,40.521,40.5684,40.5131,40.5684,20388.0
2017-02-27 10:10:00,51.31,51.33,51.26,51.32,16538.0,40.5684,40.5842,40.5289,40.5763,16538.0
2017-02-27 10:15:00,51.32,51.43,51.3,51.41,11885.0,40.5763,40.6633,40.5605,40.6475,11885.0
2017-02-27 10:20:00,51.42,51.53,51.42,51.46,16297.0,40.6554,40.7424,40.6554,40.687,16297.0
2017-02-27 10:25:00,51.46,51.51,51.4,51.51,8403.0,40.687,40.7266,40.6396,40.7266,8403.0
2017-02-27 10:30:00,51.51,51.52,51.45,51.5,13291.0,40.7266,40.7345,40.6791,40.7187,13291.0
2017-02-27 10:35:00,51.49,51.51,51.46,51.5,13513.0,40.7108,40.7266,40.687,40.7187,13513.0
2017-02-27 10:40:00,51.5,51.56,51.47,51.55,20275.0,40.7187,40.7661,40.6949,40.7582,20275.0
2017-02-27 10:45:00,51.55,51.62,51.54,51.62,19900.0,40.7582,40.8135,40.7503,40.8135,19900.0
2017-02-27 10:50:00,51.61,51.61,51.54,51.56,10178.0,40.8056,40.8056,40.7503,40.7661,10178.0
2017-02-27 10:55:00,51.55,51.6,51.55,51.57,11062.0,40.7582,40.7977,40.7582,40.774,11062.0
2017-02-27 11:00:00,51.56,51.56,51.5,51.51,15377.0,40.7661,40.7661,40.7187,40.7266,15377.0
2017-02-27 11:05:00,51.51,51.57,51.49,51.56,19619.0,40.7266,40.774,40.7108,40.7661,19619.0
2017-02-27 11:10:00,51.57,51.59,51.54,51.55,17376.0,40.774,40.7898,40.7503,40.7582,17376.0
2017-02-27 11:15:00,51.55,51.56,51.49,51.51,18517.0,40.7582,40.7661,40.7108,40.7266,18517.0
2017-02-27 11:20:00,51.51,51.55,51.5,51.53,15783.0,40.7266,40.7582,40.7187,40.7424,15783.0
2017-02-27 11:25:00,51.53,51.54,51.51,51.53,11118.0,40.7424,40.7503,40.7266,40.7424,11118.0
2017-02-27 11:30:00,51.53,51.54,51.49,51.52,18233.0,40.7424,40.7503,40.7108,40.7345,18233.0
2017-02-27 11:35:00,51.52,51.53,51.49,51.51,12188.0,40.7345,40.7424,40.7108,40.7266,12188.0
2017-02-27 11:40:00,51.5,51.53,51.49,51.52,21148.0,40.7187,40.7424,40.7108,40.7345,21148.0
2017-02-27 11:45:00,51.51,51.55,51.49,51.5,35306.0,40.7266,40.7582,40.7108,40.7187,35306.0
2017-02-27 11:50:00,51.49,51.5,51.46,51.46,7010.0,40.7108,40.7187,40.687,40.687,7010.0
2017-02-27 11:55:00,51.46,51.48,51.44,51.45,12210.0,40.687,40.7028,40.6712,40.6791,12210.0
2017-02-27 12:00:00,51.45,51.46,51.44,51.45,6500.0,40.6791,40.687,40.6712,40.6791,6500.0
2017-02-27 12:05:00,51.45,51.45,51.4,51.4,7335.0,40.6791,40.6791,40.6396,40.6396,7335.0
2017-02-27 12:10:00,51.4,51.43,51.34,51.35,11258.0,40.6396,40.6633,40.5922,40.6001,11258.0
2017-02-27 12:15:00,51.35,51.37,51.32,51.35,13109.0,40.6001,40.6159,40.5763,40.6001,13109.0
2017-02-27 12:20:00,51.35,51.4,51.35,51.38,6237.0,40.6001,40.6396,40.6001,40.6238,6237.0
2017-02-27 12:25:00,51.37,51.4,51.36,51.39,8898.0,40.6159,40.6396,40.608,40.6317,8898.0
2017-02-27 12:30:00,51.39,51.4,51.35,51.36,5545.0,40.6317,40.6396,40.6001,40.608,5545.0
2017-02-27 12:35:00,51.35,51.38,51.34,51.38,10274.0,40.6001,40.6238,40.5922,40.6238,10274.0
2017-02-27 12:40:00,51.39,51.42,51.38,51.41,6300.0,40.6317,40.6554,40.6238,40.6475,6300.0
2017-02-27 12:45:00,51.41,51.46,51.4,51.46,7608.0,40.6475,40.687,40.6396,40.687,7608.0
2017-02-27 12:50:00,51.46,51.46,51.42,51.43,12821.0,40.687,40.687,40.6554,40.6633,12821.0
2017-02-27 12:55:00,51.42,51.42,51.38,51.41,8683.0,40.6554,40.6554,40.6238,40.6475,8683.0
2017-02-27 13:00:00,51.41,51.45,51.4,51.45,5595.0,40.6475,40.6791,40.6396,40.6791,5595.0
2017-02-27 13:05:00,51.44,51.48,51.43,51.48,19255.0,40.6712,40.7028,40.6633,40.7028,19255.0
2017-02-27 13:10:00,51.47,51.51,51.47,51.49,10828.0,40.6949,40.7266,40.6949,40.7108,10828.0
2017-02-27 13:15:00,51.49,51.5,51.45,51.5,12935.0,40.7108,40.7187,40.6791,40.7187,12935.0
2017-02-27 13:20:00,51.5,51.5,51.47,51.49,12003.0,40.7187,40.7187,40.6949,40.7108,12003.0
2017-02-27 13:25:00,51.49,51.51,51.47,51.48,15784.0,40.7108,40.7266,40.6949,40.7028,15784.0
2017-02-27 13:30:00,51.48,51.51,51.47,51.49,11409.0,40.7028,40.7266,40.6949,40.7108,11409.0
2017-02-27 13:35:00,51.48,51.5,51.48,51.5,10708.0,40.7028,40.7187,40.7028,40.7187,10708.0
2017-02-27 13:40:00,51.5,51.53,51.49,51.52,11476.0,40.7187,40.7424,40.7108,40.7345,11476.0
2017-02-27 13:45:00,51.52,51.52,51.47,51.48,16533.0,40.7345,40.7345,40.6949,40.7028,16533.0
2017-02-27 13:50:00,51.48,51.5,51.47,51.47,13226.0,40.7028,40.7187,40.6949,40.6949,13226.0
2017-02-27 13:55:00,51.48,51.5,51.48,51.49,8869.0,40.7028,40.7187,40.7028,40.7108,8869.0
2017-02-27 14:00:00,51.49,51.5,51.47,51.48,10199.0,40.7108,40.7187,40.6949,40.7028,10199.0
2017-02-27 14:05:00,51.48,51.48,51.45,51.46,13401.0,40.7028,40.7028,40.6791,40.687,13401.0
2017-02-27 14:10:00,51.47,51.48,51.45,51.48,7605.0,40.6949,40.7028,40.6791,40.7028,7605.0
2017-02-27 14:15:00,51.48,51.48,51.45,51.47,7639.0,40.7028,40.7028,40.6791,40.6949,7639.0
2017-02-27 14:20:00,51.48,51.5,51.47,51.5,9283.0,40.7028,40.7187,40.6949,40.7187,9283.0
2017-02-27 14:25:00,51.5,51.54,51.49,51.52,14675.0,40.7187,40.7503,40.7108,40.7345,14675.0
2017-02-27 14:30:00,51.52,51.53,51.51,51.52,11436.0,40.7345,40.7424,40.7266,40.7345,11436.0
2017-02-27 14:35:00,51.52,51.53,51.5,51.52,15920.0,40.7345,40.7424,40.7187,40.7345,15920.0
2017-02-27 14:40:00,51.52,51.53,51.51,51.53,8009.0,40.7345,40.7424,40.7266,40.7424,8009.0
2017-02-27 14:45:00,51.53,51.55,51.52,51.55,14332.0,40.7424,40.7582,40.7345,40.7582,14332.0
2017-02-27 14:50:00,51.54,51.55,51.52,51.54,12046.0,40.7503,40.7582,40.7345,40.7503,12046.0
2017-02-27 14:55:00,51.54,51.54,51.5,51.53,18353.0,40.7503,40.7503,40.7187,40.7424,18353.0
2017-02-27 15:00:00,51.52,51.56,51.52,51.56,12795.0,40.7345,40.7661,40.7345,40.7661,12795.0
2017-02-27 15:05:00,51.56,51.56,51.54,51.55,24043.0,40.7661,40.7661,40.7503,40.7582,24043.0
2017-02-27 15:10:00,51.55,51.57,51.53,51.56,20907.0,40.7582,40.774,40.7424,40.7661,20907.0
2017-02-27 15:15:00,51.56,51.6,51.56,51.6,15376.0,40.7661,40.7977,40.7661,40.7977,15376.0
2017-02-27 15:20:00,51.61,51.64,51.6,51.6,23112.0,40.8056,40.8293,40.7977,40.7977,23112.0
2017-02-27 15:25:00,51.61,51.61,51.58,51.61,17233.0,40.8056,40.8056,40.7819,40.8056,17233.0
2017-02-27 15:30:00,51.61,51.61,51.57,51.59,27447.0,40.8056,40.8056,40.774,40.7898,27447.0
2017-02-27 15:35:00,51.58,51.6,51.57,51.59,27808.0,40.7819,40.7977,40.774,40.7898,27808.0
2017-02-27 15:40:00,51.59,51.6,51.58,51.59,54959.0,40.7898,40.7977,40.7819,40.7898,54959.0
2017-02-27 15:45:00,51.59,51.59,51.57,51.59,64064.0,40.7898,40.7898,40.774,40.7898,64064.0
2017-02-27 15:50:00,51.58,51.59,51.55,51.57,86722.0,40.7819,40.7898,40.7582,40.774,86722.0
2017-02-27 15:55:00,51.57,51.61,51.56,51.61,156854.0,40.774,40.8056,40.7661,40.8056,156854.0
2017-02-28 09:30:00,51.54,51.65,51.31,51.41,34871.0,40.7503,40.8373,40.5684,40.6475,34871.0
2017-02-28 09:35:00,51.42,51.52,51.38,51.48,22193.0,40.6554,40.7345,40.6238,40.7028,22193.0
2017-02-28 09:40:00,51.48,51.6,51.46,51.56,16935.0,40.7028,40.7977,40.687,40.7661,16935.0
2017-02-28 09:45:00,51.59,51.59,51.38,51.39,30261.0,40.7898,40.7898,40.6238,40.6317,30261.0
2017-02-28 09:50:00,51.4,51.51,51.36,51.5,29389.0,40.6396,40.7266,40.608,40.7187,29389.0
2017-02-28 09:55:00,51.52,51.58,51.46,51.52,49081.0,40.7345,40.7819,40.687,40.7345,49081.0
2017-02-28 10:00:00,51.53,51.6,51.51,51.6,25600.0,40.7424,40.7977,40.7266,40.7977,25600.0
2017-02-28 10:05:00,51.59,51.66,51.57,51.58,48019.0,40.7898,40.8452,40.774,40.7819,48019.0
2017-02-28 10:10:00,51.58,51.64,51.52,51.63,52175.0,40.7819,40.8293,40.7345,40.8214,52175.0
2017-02-28 10:15:00,51.62,51.62,51.51,51.51,35645.0,40.8135,40.8135,40.7266,40.7266,35645.0
2017-02-28 10:20:00,51.51,51.51,51.4,51.4,22813.0,40.7266,40.7266,40.6396,40.6396,22813.0
2017-02-28 10:25:00,51.41,51.48,51.4,51.46,19111.0,40.6475,40.7028,40.6396,40.687,19111.0
2017-02-28 10:30:00,51.46,51.46,51.36,51.39,38854.0,40.687,40.687,40.608,40.6317,38854.0
2017-02-28 10:35:00,51.39,51.39,51.31,51.33,19049.0,40.6317,40.6317,40.5684,40.5842,19049.0
2017-02-28 10:40:00,51.34,51.41,51.33,51.4,27107.0,40.5922,40.6475,40.5842,40.6396,27107.0
2017-02-28 10:45:00,51.4,51.43,51.34,51.35,35861.0,40.6396,40.6633,40.5922,40.6001,35861.0
2017-02-28 10:50:00,51.35,51.37,51.34,51.34,9962.0,40.6001,40.6159,40.5922,40.5922,9962.0
2017-02-28 10:55:00,51.35,51.44,51.34,51.43,15084.0,40.6001,40.6712,40.5922,40.6633,15084.0
2017-02-28 11:00:00,51.43,51.52,51.43,51.5,28909.0,40.6633,40.7345,40.6633,40.7187,28909.0
2017-02-28 11:05:00,51.51,51.57,51.5,51.56,18446.0,40.7266,40.774,40.7187,40.7661,18446.0
2017-02-28 11:10:00,51.57,51.57,51.5,51.5,21939.0,40.774,40.774,40.7187,40.7187,21939.0
2017-02-28 11:15:00,51.5,51.51,51.45,51.5,12183.0,40.7187,40.7266,40.6791,40.7187,12183.0
2017-02-28 11:20:00,51.5,51.55,51.49,51.53,28736.0,40.7187,40.7582,40.7108,40.7424,28736.0
2017-02-28 11:25:00,51.54,51.54,51.51,51.54,16834.0,40.7503,40.7503,40.7266,40.7503,16834.0
2017-02-28 11:30:00,51.53,51.54,51.39,51.43,46202.0,40.7424,40.7503,40.6317,40.6633,46202.0
2017-02-28 11:35:00,51.43,51.48,51.42,51.44,42281.0,40.6633,40.7028,40.6554,40.6712,42281.0
2017-02-28 11:40:00,51.44,51.49,51.43,51.47,10127.0,40.6712,40.7108,40.6633,40.6949,10127.0
2017-02-28 11:45:00,51.48,51.48,51.4,51.4,16300.0,40.7028,40.7028,40.6396,40.6396,16300.0
2017-02-28 11:50:00,51.4,51.41,51.34,51.4,30979.0,40.6396,40.6475,40.5922,40.6396,30979.0
2017-02-28 11:55:00,51.41,51.45,51.41,51.43,16685.0,40.6475,40.6791,40.6475,40.6633,16685.0
2017-02-28 12:00:00,51.43,51.43,51.4,51.41,6089.0,40.6633,40.6633,40.6396,40.6475,6089.0
2017-02-28 12:05:00,51.4,51.43,51.36,51.36,14902.0,40.6396,40.6633,40.608,40.608,14902.0
2017-02-28 12:10:00,51.36,51.39,51.35,51.39,13080.0,40.608,40.6317,40.6001,40.6317,13080.0
2017-02-28 12:15:00,51.39,51.42,51.38,51.41,16894.0,40.6317,40.6554,40.6238,40.6475,16894.0
2017-02-28 12:20:00,51.4,51.4,51.35,51.36,17122.0,40.6396,40.6396,40.6001,40.608,17122.0
2017-02-28 12:25:00,51.37,51.37,51.25,51.26,17010.0,40.6159,40.6159,40.521,40.5289,17010.0
2017-02-28 12:30:00,51.26,51.27,51.21,51.23,42441.0,40.5289,40.5368,40.4894,40.5052,42441.0
2017-02-28 12:35:00,51.23,51.24,51.19,51.2,18921.0,40.5052,40.5131,40.4736,40.4815,18921.0
2017-02-28 12:40:00,51.2,51.22,51.19,51.22,21373.0,40.4815,40.4973,40.4736,40.4973,21373.0
2017-02-28 12:45:00,51.21,51.26,51.21,51.23,19027.0,40.4894,40.5289,40.4894,40.5052,19027.0
2017-02-28 12:50:00,51.23,51.23,51.17,51.18,25293.0,40.5052,40.5052,40.4577,40.4656,25293.0
2017-02-28 12:55:00,51.18,51.18,51.1,51.11,25198.0,40.4656,40.4656,40.4024,40.4103,25198.0
2017-02-28 13:00:00,51.11,51.11,51.04,51.05,24830.0,40.4103,40.4103,40.355,40.3629,24830.0
2017-02-28 13:05:00,51.05,51.05,51.0,51.01,56372.0,40.3629,40.3629,40.3233,40.3312,56372.0
2017-02-28 13:10:00,51.01,51.01,50.97,50.97,17951.0,40.3312,40.3312,40.2996,40.2996,17951.0
2017-02-28 13:15:00,50.98,50.98,50.92,50.92,38685.0,40.3075,40.3075,40.2601,40.2601,38685.0
2017-02-28 13:20:00,50.93,50.93,50.87,50.88,27622.0,40.268,40.268,40.2205,40.2285,27622.0
2017-02-28 13:25:00,50.88,50.88,50.8,50.81,38262.0,40.2285,40.2285,40.1652,40.1731,38262.0
2017-02-28 13:30:00,50.81,50.83,50.76,50.77,24152.0,40.1731,40.1889,40.1336,40.1415,24152.0
2017-02-28 13:35:00,50.77,50.8,50.74,50.77,27446.0,40.1415,40.1652,40.1178,40.1415,27446.0
2017-02-28 13:40:00,50.78,50.81,50.77,50.77,22801.0,40.1494,40.1731,40.1415,40.1415,22801.0
2017-02-28 13:45:00,50.77,50.77,50.73,50.73,13520.0,40.1415,40.1415,40.1099,40.1099,13520.0
2017-02-28 13:50:00,50.73,50.74,50.68,50.69,27401.0,40.1099,40.1178,40.0703,40.0782,27401.0
2017-02-28 13:55:00,50.7,50.76,50.69,50.76,47751.0,40.0861,40.1336,40.0782,40.1336,47751.0
2017-02-28 14:00:00,50.76,50.83,50.76,50.82,33320.0,40.1336,40.1889,40.1336,40.181,33320.0
2017-02-28 14:05:00,50.82,50.9,50.81,50.89,26121.0,40.181,40.2443,40.1731,40.2364,26121.0
2017-02-28 14:10:00,50.89,50.9,50.87,50.9,22098.0,40.2364,40.2443,40.2205,40.2443,22098.0
2017-02-28 14:15:00,50.9,50.95,50.89,50.9,35463.0,40.2443,40.2838,40.2364,40.2443,35463.0
2017-02-28 14:20:00,50.9,50.91,50.84,50.84,15533.0,40.2443,40.2522,40.1968,40.1968,15533.0
2017-02-28 14:25:00,50.85,50.91,50.83,50.9,25449.0,40.2047,40.2522,40.1889,40.2443,25449.0
2017-02-28 14:30:00,50.91,50.94,50.9,50.91,16230.0,40.2522,40.2759,40.2443,40.2522,16230.0
2017-02-28 14:35:00,50.92,51.01,50.9,51.0,34675.0,40.2601,40.3312,40.2443,40.3233,34675.0
2017-02-28 14:40:00,50.99,51.0,50.95,50.97,24693.0,40.3154,40.3233,40.2838,40.2996,24693.0
2017-02-28 14:45:00,50.97,50.98,50.95,50.96,15446.0,40.2996,40.3075,40.2838,40.2917,15446.0
2017-02-28 14:50:00,50.96,50.96,50.94,50.94,8313.0,40.2917,40.2917,40.2759,40.2759,8313.0
2017-02-28 14:55:00,50.95,50.95,50.92,50.94,21169.0,40.2838,40.2838,40.2601,40.2759,21169.0
2017-02-28 15:00:00,50.95,50.97,50.94,50.95,36974.0,40.2838,40.2996,40.2759,40.2838,36974.0
2017-02-28 15:05:00,50.95,50.96,50.93,50.95,23431.0,40.2838,40.2917,40.268,40.2838,23431.0
2017-02-28 15:10:00,50.96,51.01,50.95,51.01,35918.0,40.2917,40.3312,40.2838,40.3312,35918.0
2017-02-28 15:15:00,51.01,51.03,50.99,51.0,30999.0,40.3312,40.3471,40.3154,40.3233,30999.0
2017-02-28 15:20:00,51.0,51.0,50.95,50.96,35934.0,40.3233,40.3233,40.2838,40.2917,35934.0
2017-02-28 15:25:00,50.96,50.96,50.86,50.87,27579.0,40.2917,40.2917,40.2126,40.2205,27579.0
2017-02-28 15:30:00,50.87,50.91,50.86,50.91,36464.0,40.2205,40.2522,40.2126,40.2522,36464.0
2017-02-28 15:35:00,50.92,50.95,50.86,50.86,54593.0,40.2601,40.2838,40.2126,40.2126,54593.0
2017-02-28 15:40:00,50.86,50.87,50.79,50.86,46242.0,40.2126,40.2205,40.1573,40.2126,46242.0
2017-02-28 15:45:00,50.85,50.99,50.84,50.98,99978.0,40.2047,40.3154,40.1968,40.3075,99978.0
2017-02-28 15:50:00,50.98,51.09,50.98,51.04,178103.0,40.3075,40.3945,40.3075,40.355,178103.0
2017-02-28 15:55:00,51.04,51.16,51.03,51.05,275977.0,40.355,40.4498,40.3471,40.3629,275977.0
2017-03-01 09:30:00,51.1,51.2,50.74,50.79,36265.0,40.4024,40.4815,40.1178,40.1573,36265.0
2017-03-01 09:35:00,50.85,51.07,50.83,50.92,20422.0,40.2047,40.3787,40.1889,40.2601,20422.0
2017-03-01 09:40:00,50.89,50.9,50.75,50.76,27362.0,40.2364,40.2443,40.1257,40.1336,27362.0
2017-03-01 09:45:00,50.77,50.88,50.77,50.86,61332.0,40.1415,40.2285,40.1415,40.2126,61332.0
2017-03-01 09:50:00,50.86,50.87,50.79,50.82,30152.0,40.2126,40.2205,40.1573,40.181,30152.0
2017-03-01 09:55:00,50.81,50.81,50.67,50.7,30064.0,40.1731,40.1731,40.0624,40.0861,30064.0
2017-03-01 10:00:00,50.73,50.87,50.7,50.84,24817.0,40.1099,40.2205,40.0861,40.1968,24817.0
2017-03-01 10:05:00,50.85,50.97,50.85,50.93,23302.0,40.2047,40.2996,40.2047,40.268,23302.0
2017-03-01 10:10:00,50.91,50.98,50.86,50.97,15388.0,40.2522,40.3075,40.2126,40.2996,15388.0
2017-03-01 10:15:00,50.97,50.98,50.84,50.84,16647.0,40.2996,40.3075,40.1968,40.1968,16647.0
2017-03-01 10:20:00,50.84,50.88,50.81,50.86,14998.0,40.1968,40.2285,40.1731,40.2126,14998.0
2017-03-01 10:25:00,50.87,50.92,50.86,50.87,17480.0,40.2205,40.2601,40.2126,40.2205,17480.0
2017-03-01 10:30:00,50.88,50.92,50.83,50.92,25206.0,40.2285,40.2601,40.1889,40.2601,25206.0
2017-03-01 10:35:00,50.92,50.97,50.9,50.93,10867.0,40.2601,40.2996,40.2443,40.268,10867.0
2017-03-01 10:40:00,50.91,50.95,50.88,50.94,33982.0,40.2522,40.2838,40.2285,40.2759,33982.0
2017-03-01 10:45:00,50.94,50.94,50.85,50.85,11084.0,40.2759,40.2759,40.2047,40.2047,11084.0
2017-03-01 10:50:00,50.86,50.87,50.8,50.81,28799.0,40.2126,40.2205,40.1652,40.1731,28799.0
2017-03-01 10:55:00,50.8,50.81,50.72,50.74,20900.0,40.1652,40.1731,40.1019,40.1178,20900.0
2017-03-01 11:00:00,50.75,50.79,50.74,50.78,18859.0,40.1257,40.1573,40.1178,40.1494,18859.0
2017-03-01 11:05:00,50.78,50.86,50.77,50.86,36203.0,40.1494,40.2126,40.1415,40.2126,36203.0
2017-03-01 11:10:00,50.86,50.89,50.83,50.88,14175.0,40.2126,40.2364,40.1889,40.2285,14175.0
2017-03-01 11:15:00,50.89,50.9,50.81,50.82,39459.0,40.2364,40.2443,40.1731,40.181,39459.0
2017-03-01 11:20:00,50.82,50.86,50.81,50.85,31563.0,40.181,40.2126,40.1731,40.2047,31563.0
2017-03-01 11:25:00,50.84,50.87,50.79,50.83,19720.0,40.1968,40.2205,40.1573,40.1889,19720.0
2017-03-01 11:30:00,50.83,50.88,50.82,50.88,12448.0,40.1889,40.2285,40.181,40.2285,12448.0
2017-03-01 11:35:00,50.88,50.9,50.84,50.84,36247.0,40.2285,40.2443,40.1968,40.1968,36247.0
2017-03-01 11:40:00,50.85,50.88,50.84,50.86,8846.0,40.2047,40.2285,40.1968,40.2126,8846.0
2017-03-01 11:45:00,50.87,50.87,50.82,50.86,24034.0,40.2205,40.2205,40.181,40.2126,24034.0
2017-03-01 11:50:00,50.87,50.89,50.85,50.88,12877.0,40.2205,40.2364,40.2047,40.2285,12877.0
2017-03-01 11:55:00,50.88,50.96,50.87,50.95,9022.0,40.2285,40.2917,40.2205,40.2838,9022.0
2017-03-01 12:00:00,50.96,51.07,50.96,51.05,17893.0,40.2917,40.3787,40.2917,40.3629,17893.0
2017-03-01 12:05:00,51.05,51.11,51.04,51.09,9005.0,40.3629,40.4103,40.355,40.3945,9005.0
2017-03-01 12:10:00,51.1,51.16,51.1,51.14,7866.0,40.4024,40.4498,40.4024,40.434,7866.0
2017-03-01 12:15:00,51.14,51.17,51.12,51.17,7637.0,40.434,40.4577,40.4182,40.4577,7637.0
2017-03-01 12:20:00,51.18,51.23,51.18,51.19,20774.0,40.4656,40.5052,40.4656,40.4736,20774.0
2017-03-01 12:25:00,51.19,51.19,51.16,51.16,5578.0,40.4736,40.4736,40.4498,40.4498,5578.0
2017-03-01 12:30:00,51.15,51.18,51.13,51.18,4500.0,40.4419,40.4656,40.4261,40.4656,4500.0
2017-03-01 12:35:00,51.17,51.2,51.15,51.17,17140.0,40.4577,40.4815,40.4419,40.4577,17140.0
2017-03-01 12:40:00,51.16,51.17,51.08,51.09,19643.0,40.4498,40.4577,40.3866,40.3945,19643.0
2017-03-01 12:45:00,51.08,51.09,51.02,51.05,19734.0,40.3866,40.3945,40.3391,40.3629,19734.0
2017-03-01 12:50:00,51.06,51.08,51.02,51.04,21725.0,40.3708,40.3866,40.3391,40.355,21725.0
2017-03-01 12:55:00,51.04,51.08,51.02,51.02,14613.0,40.355,40.3866,40.3391,40.3391,14613.0
2017-03-01 13:00:00,51.03,51.03,51.01,51.01,8200.0,40.3471,40.3471,40.3312,40.3312,8200.0
2017-03-01 13:05:00,51.01,51.09,50.99,51.09,25224.0,40.3312,40.3945,40.3154,40.3945,25224.0
2017-03-01 13:10:00,51.1,51.2,51.09,51.19,10996.0,40.4024,40.4815,40.3945,40.4736,10996.0
2017-03-01 13:15:00,51.19,51.2,51.12,51.14,14902.0,40.4736,40.4815,40.4182,40.434,14902.0
2017-03-01 13:20:00,51.14,51.15,51.08,51.12,23621.0,40.434,40.4419,40.3866,40.4182,23621.0
2017-03-01 13:25:00,51.12,51.15,51.09,51.15,27147.0,40.4182,40.4419,40.3945,40.4419,27147.0
2017-03-01 13:30:00,51.15,51.15,51.08,51.09,15618.0,40.4419,40.4419,40.3866,40.3945,15618.0
2017-03-01 13:35:00,51.09,51.1,51.04,51.04,22187.0,40.3945,40.4024,40.355,40.355,22187.0
2017-03-01 13:40:00,51.05,51.07,51.02,51.07,15303.0,40.3629,40.3787,40.3391,40.3787,15303.0
2017-03-01 13:45:00,51.07,51.13,51.06,51.13,17713.0,40.3787,40.4261,40.3708,40.4261,17713.0
2017-03-01 13:50:00,51.13,51.15,51.11,51.13,9017.0,40.4261,40.4419,40.4103,40.4261,9017.0
2017-03-01 13:55:00,51.13,51.14,51.06,51.06,8828.0,40.4261,40.434,40.3708,40.3708,8828.0
2017-03-01 14:00:00,51.06,51.11,51.05,51.05,20423.0,40.3708,40.4103,40.3629,40.3629,20423.0
2017-03-01 14:05:00,51.05,51.13,51.05,51.09,13733.0,40.3629,40.4261,40.3629,40.3945,13733.0
2017-03-01 14:10:00,51.1,51.15,51.08,51.14,13415.0,40.4024,40.4419,40.3866,40.434,13415.0
2017-03-01 14:15:00,51.14,51.24,51.14,51.2,21732.0,40.434,40.5131,40.434,40.4815,21732.0
2017-03-01 14:20:00,51.19,51.27,51.15,51.26,38027.0,40.4736,40.5368,40.4419,40.5289,38027.0
2017-03-01 14:25:00,51.26,51.28,51.23,51.24,17449.0,40.5289,40.5447,40.5052,40.5131,17449.0
2017-03-01 14:30:00,51.25,51.25,51.2,51.2,10630.0,40.521,40.521,40.4815,40.4815,10630.0
2017-03-01 14:35:00,51.19,51.2,51.14,51.17,12071.0,40.4736,40.4815,40.434,40.4577,12071.0
2017-03-01 14:40:00,51.17,51.17,51.03,51.07,33759.0,40.4577,40.4577,40.3471,40.3787,33759.0
2017-03-01 14:45:00,51.07,51.11,51.06,51.1,16363.0,40.3787,40.4103,40.3708,40.4024,16363.0
2017-03-01 14:50:00,51.11,51.12,51.06,51.06,12929.0,40.4103,40.4182,40.3708,40.3708,12929.0
2017-03-01 14:55:00,51.07,51.14,51.06,51.12,21677.0,40.3787,40.434,40.3708,40.4182,21677.0
2017-03-01 15:00:00,51.13,51.13,51.09,51.13,15014.0,40.4261,40.4261,40.3945,40.4261,15014.0
2017-03-01 15:05:00,51.12,51.12,51.0,51.01,37517.0,40.4182,40.4182,40.3233,40.3312,37517.0
2017-03-01 15:10:00,51.01,51.03,50.98,51.0,22794.0,40.3312,40.3471,40.3075,40.3233,22794.0
2017-03-01 15:15:00,50.99,51.09,50.97,51.09,36977.0,40.3154,40.3945,40.2996,40.3945,36977.0
2017-03-01 15:20:00,51.08,51.09,51.05,51.08,19072.0,40.3866,40.3945,40.3629,40.3866,19072.0
2017-03-01 15:25:00,51.07,51.07,51.0,51.02,26022.0,40.3787,40.3787,40.3233,40.3391,26022.0
2017-03-01 15:30:00,51.01,51.02,50.99,51.01,38714.0,40.3312,40.3391,40.3154,40.3312,38714.0
2017-03-01 15:35:00,51.01,51.02,51.0,51.01,33326.0,40.3312,40.3391,40.3233,40.3312,33326.0
2017-03-01 15:40:00,51.01,51.08,51.01,51.07,59116.0,40.3312,40.3866,40.3312,40.3787,59116.0
2017-03-01 15:45:00,51.08,51.09,51.04,51.04,45855.0,40.3866,40.3945,40.355,40.355,45855.0
2017-03-01 15:50:00,51.05,51.06,50.95,50.96,61339.0,40.3629,40.3708,40.2838,40.2917,61339.0
2017-03-01 15:55:00,50.96,51.02,50.91,50.97,196474.0,40.2917,40.3391,40.2522,40.2996,196474.0
2017-03-02 09:30:00,50.9,50.9,50.56,50.84,26496.0,40.2443,40.2443,39.9754,40.1968,26496.0
2017-03-02 09:35:00,50.8,50.84,50.64,50.75,17231.0,40.1652,40.1968,40.0387,40.1257,17231.0
2017-03-02 09:40:00,50.75,50.81,50.71,50.8,6122.0,40.1257,40.1731,40.094,40.1652,6122.0
2017-03-02 09:45:00,50.8,50.82,50.72,50.76,22940.0,40.1652,40.181,40.1019,40.1336,22940.0
2017-03-02 09:50:00,50.76,50.77,50.65,50.74,25224.0,40.1336,40.1415,40.0466,40.1178,25224.0
2017-03-02 09:55:00,50.75,50.79,50.69,50.72,34099.0,40.1257,40.1573,40.0782,40.1019,34099.0
2017-03-02 10:00:00,50.72,50.98,50.68,50.96,43331.0,40.1019,40.3075,40.0703,40.2917,43331.0
2017-03-02 10:05:00,50.96,50.96,50.82,50.88,41469.0,40.2917,40.2917,40.181,40.2285,41469.0
2017-03-02 10:10:00,50.87,50.99,50.87,50.89,28601.0,40.2205,40.3154,40.2205,40.2364,28601.0
2017-03-02 10:15:00,50.89,51.07,50.88,51.01,15812.0,40.2364,40.3787,40.2285,40.3312,15812.0
2017-03-02 10:20:00,51.01,51.01,50.91,50.94,18099.0,40.3312,40.3312,40.2522,40.2759,18099.0
2017-03-02 10:25:00,50.94,51.03,50.93,51.0,24942.0,40.2759,40.3471,40.268,40.3233,24942.0
2017-03-02 10:30:00,51.0,51.03,50.96,50.98,18266.0,40.3233,40.3471,40.2917,40.3075,18266.0
2017-03-02 10:35:00,50.97,51.0,50.85,50.85,17325.0,40.2996,40.3233,40.2047,40.2047,17325.0
2017-03-02 10:40:00,50.85,50.9,50.83,50.85,18956.0,40.2047,40.2443,40.1889,40.2047,18956.0
2017-03-02 10:45:00,50.85,50.91,50.84,50.91,36030.0,40.2047,40.2522,40.1968,40.2522,36030.0
2017-03-02 10:50:00,50.9,50.9,50.82,50.84,12617.0,40.2443,40.2443,40.181,40.1968,12617.0
2017-03-02 10:55:00,50.83,50.86,50.77,50.79,16560.0,40.1889,40.2126,40.1415,40.1573,16560.0
2017-03-02 11:00:00,50.8,50.82,50.78,50.81,15661.0,40.1652,40.181,40.1494,40.1731,15661.0
2017-03-02 11:05:00,50.8,50.8,50.76,50.78,12846.0,40.1652,40.1652,40.1336,40.1494,12846.0
2017-03-02 11:10:00,50.78,50.83,50.76,50.83,15590.0,40.1494,40.1889,40.1336,40.1889,15590.0
2017-03-02 11:15:00,50.82,50.82,50.75,50.76,9595.0,40.181,40.181,40.1257,40.1336,9595.0
2017-03-02 11:20:00,50.77,50.77,50.69,50.7,12327.0,40.1415,40.1415,40.0782,40.0861,12327.0
2017-03-02 11:25:00,50.7,50.7,50.64,50.68,9544.0,40.0861,40.0861,40.0387,40.0703,9544.0
2017-03-02 11:30:00,50.68,50.72,50.66,50.72,11094.0,40.0703,40.1019,40.0545,40.1019,11094.0
2017-03-02 11:35:00,50.71,50.71,50.63,50.64,11226.0,40.094,40.094,40.0308,40.0387,11226.0
2017-03-02 11:40:00,50.64,50.66,50.61,50.65,18123.0,40.0387,40.0545,40.015,40.0466,18123.0
2017-03-02 11:45:00,50.65,50.65,50.59,50.6,13915.0,40.0466,40.0466,39.9992,40.0071,13915.0
2017-03-02 11:50:00,50.6,50.67,50.59,50.65,40223.0,40.0071,40.0624,39.9992,40.0466,40223.0
2017-03-02 11:55:00,50.64,50.69,50.6,50.67,34087.0,40.0387,40.0782,40.0071,40.0624,34087.0
2017-03-02 12:00:00,50.68,50.78,50.68,50.78,18333.0,40.0703,40.1494,40.0703,40.1494,18333.0
2017-03-02 12:05:00,50.78,50.78,50.71,50.72,12989.0,40.1494,40.1494,40.094,40.1019,12989.0
2017-03-02 12:10:00,50.72,50.79,50.7,50.79,23660.0,40.1019,40.1573,40.0861,40.1573,23660.0
2017-03-02 12:15:00,50.79,50.82,50.78,50.82,11159.0,40.1573,40.181,40.1494,40.181,11159.0
2017-03-02 12:20:00,50.82,50.82,50.77,50.79,13285.0,40.181,40.181,40.1415,40.1573,13285.0
2017-03-02 12:25:00,50.8,50.85,50.79,50.85,13222.0,40.1652,40.2047,40.1573,40.2047,13222.0
2017-03-02 12:30:00,50.84,50.87,50.82,50.86,10885.0,40.1968,40.2205,40.181,40.2126,10885.0
2017-03-02 12:35:00,50.86,50.89,50.83,50.88,12940.0,40.2126,40.2364,40.1889,40.2285,12940.0
2017-03-02 12:40:00,50.89,50.92,50.87,50.87,13620.0,40.2364,40.2601,40.2205,40.2205,13620.0
2017-03-02 12:45:00,50.87,50.89,50.83,50.85,14753.0,40.2205,40.2364,40.1889,40.2047,14753.0
2017-03-02 12:50:00,50.84,50.85,50.82,50.84,11102.0,40.1968,40.2047,40.181,40.1968,11102.0
2017-03-02 12:55:00,50.84,50.86,50.82,50.84,10409.0,40.1968,40.2126,40.181,40.1968,10409.0
2017-03-02 13:00:00,50.85,50.89,50.84,50.88,15587.0,40.2047,40.2364,40.1968,40.2285,15587.0
2017-03-02 13:05:00,50.87,50.89,50.87,50.88,8449.0,40.2205,40.2364,40.2205,40.2285,8449.0
2017-03-02 13:10:00,50.87,50.88,50.85,50.86,12770.0,40.2205,40.2285,40.2047,40.2126,12770.0
2017-03-02 13:15:00,50.86,50.88,50.85,50.86,12444.0,40.2126,40.2285,40.2047,40.2126,12444.0
2017-03-02 13:20:00,50.86,50.87,50.83,50.86,16143.0,40.2126,40.2205,40.1889,40.2126,16143.0
2017-03-02 13:25:00,50.86,50.87,50.8,50.8,29547.0,40.2126,40.2205,40.1652,40.1652,29547.0
2017-03-02 13:30:00,50.8,50.81,50.73,50.74,34315.0,40.1652,40.1731,40.1099,40.1178,34315.0
2017-03-02 13:35:00,50.74,50.79,50.74,50.78,23919.0,40.1178,40.1573,40.1178,40.1494,23919.0
2017-03-02 13:40:00,50.78,50.8,50.76,50.77,14150.0,40.1494,40.1652,40.1336,40.1415,14150.0
2017-03-02 13:45:00,50.76,50.76,50.71,50.72,15096.0,40.1336,40.1336,40.094,40.1019,15096.0
2017-03-02 13:50:00,50.72,50.74,50.71,50.73,9877.0,40.1019,40.1178,40.094,40.1099,9877.0
2017-03-02 13:55:00,50.73,50.75,50.73,50.74,7664.0,40.1099,40.1257,40.1099,40.1178,7664.0
2017-03-02 14:00:00,50.73,50.76,50.73,50.74,19576.0,40.1099,40.1336,40.1099,40.1178,19576.0
2017-03-02 14:05:00,50.74,50.78,50.74,50.77,22877.0,40.1178,40.1494,40.1178,40.1415,22877.0
2017-03-02 14:10:00,50.76,50.78,50.76,50.76,22442.0,40.1336,40.1494,40.1336,40.1336,22442.0
2017-03-02 14:15:00,50.76,50.77,50.74,50.74,12262.0,40.1336,40.1415,40.1178,40.1178,12262.0
2017-03-02 14:20:00,50.74,50.75,50.74,50.75,9453.0,40.1178,40.1257,40.1178,40.1257,9453.0
2017-03-02 14:25:00,50.74,50.85,50.74,50.84,26205.0,40.1178,40.2047,40.1178,40.1968,26205.0
2017-03-02 14:30:00,50.84,50.9,50.83,50.89,16664.0,40.1968,40.2443,40.1889,40.2364,16664.0
2017-03-02 14:35:00,50.89,50.9,50.85,50.87,16677.0,40.2364,40.2443,40.2047,40.2205,16677.0
2017-03-02 14:40:00,50.86,50.91,50.86,50.89,11265.0,40.2126,40.2522,40.2126,40.2364,11265.0
2017-03-02 14:45:00,50.9,50.97,50.89,50.97,11266.0,40.2443,40.2996,40.2364,40.2996,11266.0
2017-03-02 14:50:00,50.97,51.01,50.97,50.99,30902.0,40.2996,40.3312,40.2996,40.3154,30902.0
2017-03-02 14:55:00,50.98,50.99,50.96,50.97,18729.0,40.3075,40.3154,40.2917,40.2996,18729.0
2017-03-02 15:00:00,50.97,51.04,50.97,51.03,18638.0,40.2996,40.355,40.2996,40.3471,18638.0
2017-03-02 15:05:00,51.04,51.04,50.97,50.97,12743.0,40.355,40.355,40.2996,40.2996,12743.0
2017-03-02 15:10:00,50.98,51.01,50.97,50.98,11541.0,40.3075,40.3312,40.2996,40.3075,11541.0
2017-03-02 15:15:00,50.97,50.99,50.95,50.97,20261.0,40.2996,40.3154,40.2838,40.2996,20261.0
2017-03-02 15:20:00,50.98,50.99,50.94,50.94,16978.0,40.3075,40.3154,40.2759,40.2759,16978.0
2017-03-02 15:25:00,50.94,50.96,50.93,50.95,17277.0,40.2759,40.2917,40.268,40.2838,17277.0
2017-03-02 15:30:00,50.94,50.97,50.93,50.97,26981.0,40.2759,40.2996,40.268,40.2996,26981.0
2017-03-02 15:35:00,50.96,51.03,50.96,51.0,26951.0,40.2917,40.3471,40.2917,40.3233,26951.0
2017-03-02 15:40:00,51.0,51.06,51.0,51.04,46509.0,40.3233,40.3708,40.3233,40.355,46509.0
2017-03-02 15:45:00,51.03,51.09,51.02,51.03,63124.0,40.3471,40.3945,40.3391,40.3471,63124.0
2017-03-02 15:50:00,51.02,51.03,50.97,51.03,63470.0,40.3391,40.3471,40.2996,40.3471,63470.0
2017-03-02 15:55:00,51.03,51.08,51.02,51.03,137389.0,40.3471,40.3866,40.3391,40.3471,137389.0
2017-03-03 09:30:00,51.01,51.07,50.67,50.98,43729.0,40.3312,40.3787,40.0624,40.3075,43729.0
2017-03-03 09:35:00,50.91,51.01,50.87,51.01,7309.0,40.2522,40.3312,40.2205,40.3312,7309.0
2017-03-03 09:40:00,50.97,51.07,50.8,50.81,8010.0,40.2996,40.3787,40.1652,40.1731,8010.0
2017-03-03 09:45:00,50.82,50.94,50.76,50.91,20199.0,40.181,40.2759,40.1336,40.2522,20199.0
2017-03-03 09:50:00,50.92,50.94,50.66,50.67,32925.0,40.2601,40.2759,40.0545,40.0624,32925.0
2017-03-03 09:55:00,50.68,50.74,50.61,50.71,14844.0,40.0703,40.1178,40.015,40.094,14844.0
2017-03-03 10:00:00,50.68,50.7,50.54,50.68,23295.0,40.0703,40.0861,39.9596,40.0703,23295.0
2017-03-03 10:05:00,50.68,50.7,50.61,50.67,18956.0,40.0703,40.0861,40.015,40.0624,18956.0
2017-03-03 10:10:00,50.67,50.8,50.66,50.77,16194.0,40.0624,40.1652,40.0545,40.1415,16194.0
2017-03-03 10:15:00,50.77,50.78,50.66,50.66,14522.0,40.1415,40.1494,40.0545,40.0545,14522.0
2017-03-03 10:20:00,50.66,50.73,50.64,50.71,18937.0,40.0545,40.1099,40.0387,40.094,18937.0
2017-03-03 10:25:00,50.71,50.74,50.68,50.71,19430.0,40.094,40.1178,40.0703,40.094,19430.0
2017-03-03 10:30:00,50.7,50.8,50.7,50.78,18352.0,40.0861,40.1652,40.0861,40.1494,18352.0
2017-03-03 10:35:00,50.79,50.8,50.67,50.67,16178.0,40.1573,40.1652,40.0624,40.0624,16178.0
2017-03-03 10:40:00,50.68,50.75,50.68,50.74,7700.0,40.0703,40.1257,40.0703,40.1178,7700.0
2017-03-03 10:45:00,50.74,50.78,50.7,50.7,16005.0,40.1178,40.1494,40.0861,40.0861,16005.0
2017-03-03 10:50:00,50.7,50.76,50.69,50.75,17372.0,40.0861,40.1336,40.0782,40.1257,17372.0
2017-03-03 10:55:00,50.75,50.83,50.73,50.83,44976.0,40.1257,40.1889,40.1099,40.1889,44976.0
2017-03-03 11:00:00,50.82,50.85,50.78,50.79,36622.0,40.181,40.2047,40.1494,40.1573,36622.0
2017-03-03 11:05:00,50.78,50.78,50.71,50.71,18752.0,40.1494,40.1494,40.094,40.094,18752.0
2017-03-03 11:10:00,50.72,50.72,50.63,50.68,27381.0,40.1019,40.1019,40.0308,40.0703,27381.0
2017-03-03 11:15:00,50.68,50.69,50.64,50.67,48598.0,40.0703,40.0782,40.0387,40.0624,48598.0
2017-03-03 11:20:00,50.66,50.7,50.64,50.68,43214.0,40.0545,40.0861,40.0387,40.0703,43214.0
2017-03-03 11:25:00,50.68,50.75,50.68,50.71,41876.0,40.0703,40.1257,40.0703,40.094,41876.0
2017-03-03 11:30:00,50.7,50.7,50.6,50.6,28982.0,40.0861,40.0861,40.0071,40.0071,28982.0
2017-03-03 11:35:00,50.6,50.6,50.55,50.58,13966.0,40.0071,40.0071,39.9675,39.9913,13966.0
2017-03-03 11:40:00,50.58,50.58,50.51,50.52,27505.0,39.9913,39.9913,39.9359,39.9438,27505.0
2017-03-03 11:45:00,50.51,50.56,50.51,50.54,11907.0,39.9359,39.9754,39.9359,39.9596,11907.0
2017-03-03 11:50:00,50.55,50.61,50.54,50.61,8740.0,39.9675,40.015,39.9596,40.015,8740.0
2017-03-03 11:55:00,50.6,50.61,50.57,50.59,11560.0,40.0071,40.015,39.9834,39.9992,11560.0
2017-03-03 12:00:00,50.6,50.61,50.58,50.58,7228.0,40.0071,40.015,39.9913,39.9913,7228.0
2017-03-03 12:05:00,50.57,50.62,50.56,50.62,11639.0,39.9834,40.0229,39.9754,40.0229,11639.0
2017-03-03 12:10:00,50.62,50.67,50.59,50.66,24780.0,40.0229,40.0624,39.9992,40.0545,24780.0
2017-03-03 12:15:00,50.67,50.73,50.67,50.73,23167.0,40.0624,40.1099,40.0624,40.1099,23167.0
2017-03-03 12:20:00,50.72,50.73,50.68,50.7,14253.0,40.1019,40.1099,40.0703,40.0861,14253.0
2017-03-03 12:25:00,50.67,50.71,50.67,50.69,8583.0,40.0624,40.094,40.0624,40.0782,8583.0
2017-03-03 12:30:00,50.69,50.75,50.68,50.72,12706.0,40.0782,40.1257,40.0703,40.1019,12706.0
2017-03-03 12:35:00,50.73,50.79,50.72,50.79,14699.0,40.1099,40.1573,40.1019,40.1573,14699.0
2017-03-03 12:40:00,50.79,50.83,50.78,50.81,15760.0,40.1573,40.1889,40.1494,40.1731,15760.0
2017-03-03 12:45:00,50.81,50.82,50.79,50.8,10830.0,40.1731,40.181,40.1573,40.1652,10830.0
2017-03-03 12:50:00,50.8,50.83,50.79,50.81,22022.0,40.1652,40.1889,40.1573,40.1731,22022.0
2017-03-03 12:55:00,50.81,50.81,50.73,50.75,13945.0,40.1731,40.1731,40.1099,40.1257,13945.0
2017-03-03 13:00:00,50.76,50.81,50.67,50.81,29645.0,40.1336,40.1731,40.0624,40.1731,29645.0
2017-03-03 13:05:00,50.81,50.81,50.74,50.75,10633.0,40.1731,40.1731,40.1178,40.1257,10633.0
2017-03-03 13:10:00,50.75,50.81,50.75,50.76,11485.0,40.1257,40.1731,40.1257,40.1336,11485.0
2017-03-03 13:15:00,50.75,50.77,50.72,50.73,10766.0,40.1257,40.1415,40.1019,40.1099,10766.0
2017-03-03 13:20:00,50.72,50.74,50.71,50.72,13523.0,40.1019,40.1178,40.094,40.1019,13523.0
2017-03-03 13:25:00,50.7,50.75,50.7,50.73,16197.0,40.0861,40.1257,40.0861,40.1099,16197.0
2017-03-03 13:30:00,50.73,50.75,50.72,50.74,12149.0,40.1099,40.1257,40.1019,40.1178,12149.0
2017-03-03 13:35:00,50.74,50.76,50.71,50.75,34987.0,40.1178,40.1336,40.094,40.1257,34987.0
2017-03-03 13:40:00,50.74,50.74,50.71,50.71,11649.0,40.1178,40.1178,40.094,40.094,11649.0
2017-03-03 13:45:00,50.72,50.78,50.72,50.78,21496.0,40.1019,40.1494,40.1019,40.1494,21496.0
2017-03-03 13:50:00,50.78,50.82,50.75,50.82,19609.0,40.1494,40.181,40.1257,40.181,19609.0
2017-03-03 13:55:00,50.83,50.84,50.79,50.8,8330.0,40.1889,40.1968,40.1573,40.1652,8330.0
2017-03-03 14:00:00,50.8,50.84,50.79,50.79,11893.0,40.1652,40.1968,40.1573,40.1573,11893.0
2017-03-03 14:05:00,50.8,50.88,50.8,50.88,18943.0,40.1652,40.2285,40.1652,40.2285,18943.0
2017-03-03 14:10:00,50.87,50.87,50.84,50.86,15220.0,40.2205,40.2205,40.1968,40.2126,15220.0
2017-03-03 14:15:00,50.86,50.87,50.84,50.85,14673.0,40.2126,40.2205,40.1968,40.2047,14673.0
2017-03-03 14:20:00,50.85,50.87,50.83,50.83,18337.0,40.2047,40.2205,40.1889,40.1889,18337.0
2017-03-03 14:25:00,50.83,50.85,50.81,50.82,30960.0,40.1889,40.2047,40.1731,40.181,30960.0
2017-03-03 14:30:00,50.82,50.87,50.82,50.86,35411.0,40.181,40.2205,40.181,40.2126,35411.0
2017-03-03 14:35:00,50.87,50.88,50.85,50.86,21048.0,40.2205,40.2285,40.2047,40.2126,21048.0
2017-03-03 14:40:00,50.86,50.87,50.82,50.82,13373.0,40.2126,40.2205,40.181,40.181,13373.0
2017-03-03 14:45:00,50.82,50.88,50.82,50.88,17806.0,40.181,40.2285,40.181,40.2285,17806.0
2017-03-03 14:50:00,50.89,50.92,50.88,50.92,19369.0,40.2364,40.2601,40.2285,40.2601,19369.0
2017-03-03 14:55:00,50.92,50.92,50.89,50.89,9134.0,40.2601,40.2601,40.2364,40.2364,9134.0
2017-03-03 15:00:00,50.89,50.95,50.88,50.94,41773.0,40.2364,40.2838,40.2285,40.2759,41773.0
2017-03-03 15:05:00,50.94,50.95,50.92,50.95,13785.0,40.2759,40.2838,40.2601,40.2838,13785.0
2017-03-03 15:10:00,50.96,50.99,50.95,50.99,16561.0,40.2917,40.3154,40.2838,40.3154,16561.0
2017-03-03 15:15:00,50.98,51.01,50.97,51.01,17834.0,40.3075,40.3312,40.2996,40.3312,17834.0
2017-03-03 15:20:00,51.01,51.03,50.97,51.03,19498.0,40.3312,40.3471,40.2996,40.3471,19498.0
2017-03-03 15:25:00,51.03,51.12,51.03,51.12,16532.0,40.3471,40.4182,40.3471,40.4182,16532.0
2017-03-03 15:30:00,51.11,51.11,51.05,51.09,99172.0,40.4103,40.4103,40.3629,40.3945,99172.0
2017-03-03 15:35:00,51.09,51.15,51.09,51.15,16565.0,40.3945,40.4419,40.3945,40.4419,16565.0
2017-03-03 15:40:00,51.16,51.16,51.11,51.12,57507.0,40.4498,40.4498,40.4103,40.4182,57507.0
2017-03-03 15:45:00,51.13,51.14,51.09,51.1,67384.0,40.4261,40.434,40.3945,40.4024,67384.0
2017-03-03 15:50:00,51.1,51.15,51.1,51.13,102106.0,40.4024,40.4419,40.4024,40.4261,102106.0
2017-03-03 15:55:00,51.13,51.14,51.11,51.13,153994.0,40.4261,40.434,40.4103,40.4261,153994.0
2017-03-06 09:30:00,50.88,50.98,50.87,50.91,32114.0,40.2285,40.3075,40.2205,40.2522,32114.0
2017-03-06 09:35:00,50.93,50.95,50.68,50.7,17523.0,40.268,40.2838,40.0703,40.0861,17523.0
2017-03-06 09:40:00,50.7,50.73,50.64,50.65,11287.0,40.0861,40.1099,40.0387,40.0466,11287.0
2017-03-06 09:45:00,50.63,50.66,50.48,50.52,30985.0,40.0308,40.0545,39.9122,39.9438,30985.0
2017-03-06 09:50:00,50.52,50.62,50.47,50.57,17498.0,39.9438,40.0229,39.9043,39.9834,17498.0
2017-03-06 09:55:00,50.56,50.71,50.55,50.7,27334.0,39.9754,40.094,39.9675,40.0861,27334.0
2017-03-06 10:00:00,50.7,50.75,50.62,50.75,16586.0,40.0861,40.1257,40.0229,40.1257,16586.0
2017-03-06 10:05:00,50.76,50.79,50.71,50.77,15951.0,40.1336,40.1573,40.094,40.1415,15951.0
2017-03-06 10:10:00,50.77,50.84,50.76,50.84,24937.0,40.1415,40.1968,40.1336,40.1968,24937.0
2017-03-06 10:15:00,50.83,50.85,50.81,50.81,53263.0,40.1889,40.2047,40.1731,40.1731,53263.0
2017-03-06 10:20:00,50.8,50.87,50.8,50.81,23458.0,40.1652,40.2205,40.1652,40.1731,23458.0
2017-03-06 10:25:00,50.8,50.81,50.78,50.78,12509.0,40.1652,40.1731,40.1494,40.1494,12509.0
2017-03-06 10:30:00,50.77,50.77,50.72,50.73,16589.0,40.1415,40.1415,40.1019,40.1099,16589.0
2017-03-06 10:35:00,50.72,50.72,50.62,50.62,20378.0,40.1019,40.1019,40.0229,40.0229,20378.0
2017-03-06 10:40:00,50.62,50.62,50.54,50.55,25671.0,40.0229,40.0229,39.9596,39.9675,25671.0
2017-03-06 10:45:00,50.54,50.58,50.52,50.53,21485.0,39.9596,39.9913,39.9438,39.9517,21485.0
2017-03-06 10:50:00,50.53,50.53,50.46,50.46,8270.0,39.9517,39.9517,39.8964,39.8964,8270.0
2017-03-06 10:55:00,50.47,50.47,50.37,50.37,18003.0,39.9043,39.9043,39.8252,39.8252,18003.0
2017-03-06 11:00:00,50.37,50.38,50.31,50.34,23690.0,39.8252,39.8331,39.7778,39.8015,23690.0
2017-03-06 11:05:00,50.34,50.38,50.32,50.32,24811.0,39.8015,39.8331,39.7857,39.7857,24811.0
2017-03-06 11:10:00,50.32,50.35,50.26,50.35,20540.0,39.7857,39.8094,39.7382,39.8094,20540.0
2017-03-06 11:15:00,50.35,50.36,50.29,50.33,40452.0,39.8094,39.8173,39.762,39.7936,40452.0
2017-03-06 11:20:00,50.34,50.4,50.34,50.4,12100.0,39.8015,39.8489,39.8015,39.8489,12100.0
2017-03-06 11:25:00,50.4,50.41,50.35,50.36,13860.0,39.8489,39.8568,39.8094,39.8173,13860.0
2017-03-06 11:30:00,50.36,50.37,50.32,50.32,15155.0,39.8173,39.8252,39.7857,39.7857,15155.0
2017-03-06 11:35:00,50.32,50.34,50.29,50.3,9731.0,39.7857,39.8015,39.762,39.7699,9731.0
2017-03-06 11:40:00,50.3,50.37,50.3,50.36,9200.0,39.7699,39.8252,39.7699,39.8173,9200.0
2017-03-06 11:45:00,50.36,50.38,50.33,50.37,11349.0,39.8173,39.8331,39.7936,39.8252,11349.0
2017-03-06 11:50:00,50.36,50.37,50.31,50.31,23366.0,39.8173,39.8252,39.7778,39.7778,23366.0
2017-03-06 11:55:00,50.31,50.33,50.28,50.31,11745.0,39.7778,39.7936,39.7541,39.7778,11745.0
2017-03-06 12:00:00,50.32,50.39,50.31,50.39,27051.0,39.7857,39.841,39.7778,39.841,27051.0
2017-03-06 12:05:00,50.38,50.38,50.33,50.34,13608.0,39.8331,39.8331,39.7936,39.8015,13608.0
2017-03-06 12:10:00,50.33,50.35,50.32,50.33,10198.0,39.7936,39.8094,39.7857,39.7936,10198.0
2017-03-06 12:15:00,50.33,50.34,50.3,50.3,10502.0,39.7936,39.8015,39.7699,39.7699,10502.0
2017-03-06 12:20:00,50.31,50.32,50.3,50.3,7457.0,39.7778,39.7857,39.7699,39.7699,7457.0
2017-03-06 12:25:00,50.3,50.32,50.25,50.26,40500.0,39.7699,39.7857,39.7303,39.7382,40500.0
2017-03-06 12:30:00,50.27,50.31,50.25,50.27,16218.0,39.7462,39.7778,39.7303,39.7462,16218.0
2017-03-06 12:35:00,50.28,50.31,50.27,50.3,13104.0,39.7541,39.7778,39.7462,39.7699,13104.0
2017-03-06 12:40:00,50.31,50.35,50.3,50.31,24814.0,39.7778,39.8094,39.7699,39.7778,24814.0
2017-03-06 12:45:00,50.31,50.31,50.27,50.31,8861.0,39.7778,39.7778,39.7462,39.7778,8861.0
2017-03-06 12:50:00,50.3,50.32,50.29,50.31,7215.0,39.7699,39.7857,39.762,39.7778,7215.0
2017-03-06 12:55:00,50.31,50.32,50.3,50.3,5235.0,39.7778,39.7857,39.7699,39.7699,5235.0
2017-03-06 13:00:00,50.31,50.34,50.29,50.32,16670.0,39.7778,39.8015,39.762,39.7857,16670.0
2017-03-06 13:05:00,50.32,50.34,50.31,50.33,10326.0,39.7857,39.8015,39.7778,39.7936,10326.0
2017-03-06 13:10:00,50.34,50.37,50.33,50.36,10662.0,39.8015,39.8252,39.7936,39.8173,10662.0
2017-03-06 13:15:00,50.36,50.37,50.33,50.37,11393.0,39.8173,39.8252,39.7936,39.8252,11393.0
2017-03-06 13:20:00,50.37,50.44,50.37,50.44,7526.0,39.8252,39.8806,39.8252,39.8806,7526.0
2017-03-06 13:25:00,50.45,50.45,50.43,50.44,10445.0,39.8885,39.8885,39.8727,39.8806,10445.0
2017-03-06 13:30:00,50.43,50.44,50.41,50.43,7559.0,39.8727,39.8806,39.8568,39.8727,7559.0
2017-03-06 13:35:00,50.42,50.43,50.39,50.42,9457.0,39.8648,39.8727,39.841,39.8648,9457.0
2017-03-06 13:40:00,50.42,50.44,50.42,50.43,6370.0,39.8648,39.8806,39.8648,39.8727,6370.0
2017-03-06 13:45:00,50.43,50.5,50.4,50.49,43668.0,39.8727,39.928,39.8489,39.9201,43668.0
2017-03-06 13:50:00,50.5,50.58,50.49,50.56,53593.0,39.928,39.9913,39.9201,39.9754,53593.0
2017-03-06 13:55:00,50.56,50.57,50.51,50.53,13023.0,39.9754,39.9834,39.9359,39.9517,13023.0
2017-03-06 14:00:00,50.53,50.53,50.46,50.46,8555.0,39.9517,39.9517,39.8964,39.8964,8555.0
2017-03-06 14:05:00,50.46,50.49,50.45,50.47,26262.0,39.8964,39.9201,39.8885,39.9043,26262.0
2017-03-06 14:10:00,50.47,50.47,50.43,50.46,10908.0,39.9043,39.9043,39.8727,39.8964,10908.0
2017-03-06 14:15:00,50.45,50.49,50.45,50.48,6895.0,39.8885,39.9201,39.8885,39.9122,6895.0
2017-03-06 14:20:00,50.48,50.5,50.47,50.5,9176.0,39.9122,39.928,39.9043,39.928,9176.0
2017-03-06 14:25:00,50.49,50.5,50.47,50.47,6946.0,39.9201,39.928,39.9043,39.9043,6946.0
2017-03-06 14:30:00,50.48,50.5,50.46,50.46,10125.0,39.9122,39.928,39.8964,39.8964,10125.0
2017-03-06 14:35:00,50.45,50.47,50.44,50.44,11573.0,39.8885,39.9043,39.8806,39.8806,11573.0
2017-03-06 14:40:00,50.45,50.46,50.44,50.45,10617.0,39.8885,39.8964,39.8806,39.8885,10617.0
2017-03-06 14:45:00,50.45,50.46,50.43,50.43,46375.0,39.8885,39.8964,39.8727,39.8727,46375.0
2017-03-06 14:50:00,50.44,50.46,50.43,50.45,6343.0,39.8806,39.8964,39.8727,39.8885,6343.0
2017-03-06 14:55:00,50.46,50.49,50.45,50.47,17026.0,39.8964,39.9201,39.8885,39.9043,17026.0
2017-03-06 15:00:00,50.48,50.49,50.45,50.46,19315.0,39.9122,39.9201,39.8885,39.8964,19315.0
2017-03-06 15:05:00,50.45,50.48,50.43,50.48,12187.0,39.8885,39.9122,39.8727,39.9122,12187.0
2017-03-06 15:10:00,50.48,50.51,50.48,50.5,18210.0,39.9122,39.9359,39.9122,39.928,18210.0
2017-03-06 15:15:00,50.49,50.5,50.47,50.48,12677.0,39.9201,39.928,39.9043,39.9122,12677.0
2017-03-06 15:20:00,50.48,50.51,50.47,50.49,18764.0,39.9122,39.9359,39.9043,39.9201,18764.0
2017-03-06 15:25:00,50.5,50.5,50.48,50.48,13920.0,39.928,39.928,39.9122,39.9122,13920.0
2017-03-06 15:30:00,50.48,50.48,50.44,50.45,18775.0,39.9122,39.9122,39.8806,39.8885,18775.0
2017-03-06 15:35:00,50.45,50.51,50.44,50.51,55375.0,39.8885,39.9359,39.8806,39.9359,55375.0
2017-03-06 15:40:00,50.51,50.67,50.5,50.59,78931.0,39.9359,40.0624,39.928,39.9992,78931.0
2017-03-06 15:45:00,50.59,50.61,50.55,50.6,44076.0,39.9992,40.015,39.9675,40.0071,44076.0
2017-03-06 15:50:00,50.61,50.61,50.56,50.59,111433.0,40.015,40.015,39.9754,39.9992,111433.0
2017-03-06 15:55:00,50.59,50.62,50.55,50.58,204237.0,39.9992,40.0229,39.9675,39.9913,204237.0
2017-03-07 09:30:00,50.6,50.71,50.54,50.58,23004.0,40.0071,40.094,39.9596,39.9913,23004.0
2017-03-07 09:35:00,50.61,50.61,50.41,50.45,16315.0,40.015,40.015,39.8568,39.8885,16315.0
2017-03-07 09:40:00,50.46,50.48,50.39,50.45,7470.0,39.8964,39.9122,39.841,39.8885,7470.0
2017-03-07 09:45:00,50.45,50.46,50.34,50.36,22014.0,39.8885,39.8964,39.8015,39.8173,22014.0
2017-03-07 09:50:00,50.36,50.38,50.26,50.35,19593.0,39.8173,39.8331,39.7382,39.8094,19593.0
2017-03-07 09:55:00,50.34,50.4,50.32,50.39,13526.0,39.8015,39.8489,39.7857,39.841,13526.0
2017-03-07 10:00:00,50.39,50.4,50.33,50.35,22089.0,39.841,39.8489,39.7936,39.8094,22089.0
2017-03-07 10:05:00,50.35,50.41,50.32,50.38,31352.0,39.8094,39.8568,39.7857,39.8331,31352.0
2017-03-07 10:10:00,50.39,50.43,50.35,50.4,26554.0,39.841,39.8727,39.8094,39.8489,26554.0
2017-03-07 10:15:00,50.4,50.43,50.31,50.31,23816.0,39.8489,39.8727,39.7778,39.7778,23816.0
2017-03-07 10:20:00,50.31,50.37,50.28,50.35,40566.0,39.7778,39.8252,39.7541,39.8094,40566.0
2017-03-07 10:25:00,50.36,50.46,50.36,50.44,15889.0,39.8173,39.8964,39.8173,39.8806,15889.0
2017-03-07 10:30:00,50.44,50.46,50.4,50.4,17381.0,39.8806,39.8964,39.8489,39.8489,17381.0
2017-03-07 10:35:00,50.41,50.44,50.39,50.4,17926.0,39.8568,39.8806,39.841,39.8489,17926.0
2017-03-07 10:40:00,50.39,50.4,50.3,50.35,16084.0,39.841,39.8489,39.7699,39.8094,16084.0
2017-03-07 10:45:00,50.36,50.38,50.33,50.34,14775.0,39.8173,39.8331,39.7936,39.8015,14775.0
2017-03-07 10:50:00,50.34,50.37,50.33,50.34,6809.0,39.8015,39.8252,39.7936,39.8015,6809.0
2017-03-07 10:55:00,50.34,50.37,50.34,50.35,9347.0,39.8015,39.8252,39.8015,39.8094,9347.0
2017-03-07 11:00:00,50.35,50.37,50.32,50.35,12276.0,39.8094,39.8252,39.7857,39.8094,12276.0
2017-03-07 11:05:00,50.33,50.36,50.32,50.33,18760.0,39.7936,39.8173,39.7857,39.7936,18760.0
2017-03-07 11:10:00,50.34,50.34,50.29,50.3,10950.0,39.8015,39.8015,39.762,39.7699,10950.0
2017-03-07 11:15:00,50.28,50.29,50.25,50.27,8590.0,39.7541,39.762,39.7303,39.7462,8590.0
2017-03-07 11:20:00,50.27,50.28,50.23,50.26,13420.0,39.7462,39.7541,39.7145,39.7382,13420.0
2017-03-07 11:25:00,50.25,50.29,50.19,50.2,13817.0,39.7303,39.762,39.6829,39.6908,13817.0
2017-03-07 11:30:00,50.2,50.2,50.16,50.18,15383.0,39.6908,39.6908,39.6592,39.675,15383.0
2017-03-07 11:35:00,50.18,50.21,50.16,50.19,19018.0,39.675,39.6987,39.6592,39.6829,19018.0
2017-03-07 11:40:00,50.19,50.25,50.18,50.24,13988.0,39.6829,39.7303,39.675,39.7224,13988.0
2017-03-07 11:45:00,50.25,50.26,50.23,50.24,8481.0,39.7303,39.7382,39.7145,39.7224,8481.0
2017-03-07 11:50:00,50.23,50.25,50.21,50.25,5247.0,39.7145,39.7303,39.6987,39.7303,5247.0
2017-03-07 11:55:00,50.26,50.3,50.25,50.29,6594.0,39.7382,39.7699,39.7303,39.762,6594.0
2017-03-07 12:00:00,50.3,50.34,50.27,50.32,21863.0,39.7699,39.8015,39.7462,39.7857,21863.0
2017-03-07 12:05:00,50.32,50.36,50.31,50.34,9989.0,39.7857,39.8173,39.7778,39.8015,9989.0
2017-03-07 12:10:00,50.36,50.37,50.35,50.36,4482.0,39.8173,39.8252,39.8094,39.8173,4482.0
2017-03-07 12:15:00,50.35,50.36,50.33,50.34,6285.0,39.8094,39.8173,39.7936,39.8015,6285.0
2017-03-07 12:20:00,50.34,50.37,50.34,50.34,5773.0,39.8015,39.8252,39.8015,39.8015,5773.0
2017-03-07 12:25:00,50.34,50.38,50.33,50.38,6033.0,39.8015,39.8331,39.7936,39.8331,6033.0
2017-03-07 12:30:00,50.4,50.42,50.39,50.42,4673.0,39.8489,39.8648,39.841,39.8648,4673.0
2017-03-07 12:35:00,50.42,50.42,50.39,50.41,7924.0,39.8648,39.8648,39.841,39.8568,7924.0
2017-03-07 12:40:00,50.42,50.42,50.4,50.4,5854.0,39.8648,39.8648,39.8489,39.8489,5854.0
2017-03-07 12:45:00,50.39,50.43,50.39,50.42,6627.0,39.841,39.8727,39.841,39.8648,6627.0
2017-03-07 12:50:00,50.42,50.44,50.41,50.44,4160.0,39.8648,39.8806,39.8568,39.8806,4160.0
2017-03-07 12:55:00,50.45,50.45,50.42,50.43,7651.0,39.8885,39.8885,39.8648,39.8727,7651.0
2017-03-07 13:00:00,50.44,50.45,50.38,50.39,9611.0,39.8806,39.8885,39.8331,39.841,9611.0
2017-03-07 13:05:00,50.4,50.44,50.4,50.44,7476.0,39.8489,39.8806,39.8489,39.8806,7476.0
2017-03-07 13:10:00,50.44,50.45,50.43,50.43,5709.0,39.8806,39.8885,39.8727,39.8727,5709.0
2017-03-07 13:15:00,50.43,50.45,50.41,50.43,12919.0,39.8727,39.8885,39.8568,39.8727,12919.0
2017-03-07 13:20:00,50.45,50.45,50.42,50.42,5601.0,39.8885,39.8885,39.8648,39.8648,5601.0
2017-03-07 13:25:00,50.42,50.42,50.41,50.42,5804.0,39.8648,39.8648,39.8568,39.8648,5804.0
2017-03-07 13:30:00,50.43,50.44,50.41,50.42,4021.0,39.8727,39.8806,39.8568,39.8648,4021.0
2017-03-07 13:35:00,50.42,50.42,50.39,50.4,7826.0,39.8648,39.8648,39.841,39.8489,7826.0
2017-03-07 13:40:00,50.4,50.4,50.36,50.38,28780.0,39.8489,39.8489,39.8173,39.8331,28780.0
2017-03-07 13:45:00,50.39,50.42,50.39,50.42,4454.0,39.841,39.8648,39.841,39.8648,4454.0
2017-03-07 13:50:00,50.42,50.42,50.36,50.36,17250.0,39.8648,39.8648,39.8173,39.8173,17250.0
2017-03-07 13:55:00,50.37,50.37,50.32,50.33,9246.0,39.8252,39.8252,39.7857,39.7936,9246.0
2017-03-07 14:00:00,50.32,50.35,50.3,50.35,6258.0,39.7857,39.8094,39.7699,39.8094,6258.0
2017-03-07 14:05:00,50.35,50.4,50.35,50.4,13201.0,39.8094,39.8489,39.8094,39.8489,13201.0
2017-03-07 14:10:00,50.41,50.43,50.41,50.43,5953.0,39.8568,39.8727,39.8568,39.8727,5953.0
2017-03-07 14:15:00,50.42,50.42,50.4,50.41,8375.0,39.8648,39.8648,39.8489,39.8568,8375.0
2017-03-07 14:20:00,50.4,50.41,50.39,50.4,6730.0,39.8489,39.8568,39.841,39.8489,6730.0
2017-03-07 14:25:00,50.4,50.42,50.38,50.38,9245.0,39.8489,39.8648,39.8331,39.8331,9245.0
2017-03-07 14:30:00,50.39,50.4,50.36,50.37,7949.0,39.841,39.8489,39.8173,39.8252,7949.0
2017-03-07 14:35:00,50.37,50.38,50.36,50.37,6366.0,39.8252,39.8331,39.8173,39.8252,6366.0
2017-03-07 14:40:00,50.37,50.44,50.37,50.44,14245.0,39.8252,39.8806,39.8252,39.8806,14245.0
2017-03-07 14:45:00,50.44,50.45,50.43,50.45,6086.0,39.8806,39.8885,39.8727,39.8885,6086.0
2017-03-07 14:50:00,50.44,50.45,50.43,50.45,14790.0,39.8806,39.8885,39.8727,39.8885,14790.0
2017-03-07 14:55:00,50.45,50.47,50.44,50.46,15955.0,39.8885,39.9043,39.8806,39.8964,15955.0
2017-03-07 15:00:00,50.47,50.48,50.44,50.47,10320.0,39.9043,39.9122,39.8806,39.9043,10320.0
2017-03-07 15:05:00,50.46,50.49,50.45,50.46,14016.0,39.8964,39.9201,39.8885,39.8964,14016.0
2017-03-07 15:10:00,50.45,50.55,50.45,50.53,15423.0,39.8885,39.9675,39.8885,39.9517,15423.0
2017-03-07 15:15:00,50.52,50.57,50.52,50.57,11115.0,39.9438,39.9834,39.9438,39.9834,11115.0
2017-03-07 15:20:00,50.57,50.58,50.55,50.55,12591.0,39.9834,39.9913,39.9675,39.9675,12591.0
2017-03-07 15:25:00,50.55,50.56,50.52,50.55,13285.0,39.9675,39.9754,39.9438,39.9675,13285.0
2017-03-07 15:30:00,50.56,50.56,50.53,50.54,19164.0,39.9754,39.9754,39.9517,39.9596,19164.0
2017-03-07 15:35:00,50.54,50.57,50.52,50.52,19927.0,39.9596,39.9834,39.9438,39.9438,19927.0
2017-03-07 15:40:00,50.52,50.52,50.45,50.47,34333.0,39.9438,39.9438,39.8885,39.9043,34333.0
2017-03-07 15:45:00,50.47,50.53,50.47,50.53,41579.0,39.9043,39.9517,39.9043,39.9517,41579.0
2017-03-07 15:50:00,50.53,50.54,50.47,50.48,62633.0,39.9517,39.9596,39.9043,39.9122,62633.0
2017-03-07 15:55:00,50.48,50.55,50.47,50.53,117836.0,39.9122,39.9675,39.9043,39.9517,117836.0
2017-03-08 09:30:00,50.33,50.36,50.14,50.18,42267.0,39.7936,39.8173,39.6434,39.675,42267.0
2017-03-08 09:35:00,50.16,50.28,50.1,50.23,24409.0,39.6592,39.7541,39.6117,39.7145,24409.0
2017-03-08 09:40:00,50.2,50.27,50.16,50.25,29477.0,39.6908,39.7462,39.6592,39.7303,29477.0
2017-03-08 09:45:00,50.24,50.39,50.22,50.39,45748.0,39.7224,39.841,39.7066,39.841,45748.0
2017-03-08 09:50:00,50.39,50.41,50.24,50.25,33837.0,39.841,39.8568,39.7224,39.7303,33837.0
2017-03-08 09:55:00,50.26,50.29,50.23,50.26,36703.0,39.7382,39.762,39.7145,39.7382,36703.0
2017-03-08 10:00:00,50.27,50.33,50.27,50.28,43912.0,39.7462,39.7936,39.7462,39.7541,43912.0
2017-03-08 10:05:00,50.29,50.31,50.21,50.21,46523.0,39.762,39.7778,39.6987,39.6987,46523.0
2017-03-08 10:10:00,50.2,50.21,50.15,50.15,25938.0,39.6908,39.6987,39.6513,39.6513,25938.0
2017-03-08 10:15:00,50.16,50.2,50.15,50.16,26897.0,39.6592,39.6908,39.6513,39.6592,26897.0
2017-03-08 10:20:00,50.17,50.22,50.13,50.16,24051.0,39.6671,39.7066,39.6355,39.6592,24051.0
2017-03-08 10:25:00,50.15,50.21,50.15,50.2,57115.0,39.6513,39.6987,39.6513,39.6908,57115.0
2017-03-08 10:30:00,50.2,50.23,50.18,50.18,40785.0,39.6908,39.7145,39.675,39.675,40785.0
2017-03-08 10:35:00,50.18,50.21,50.15,50.2,25079.0,39.675,39.6987,39.6513,39.6908,25079.0
2017-03-08 10:40:00,50.2,50.23,50.19,50.22,18413.0,39.6908,39.7145,39.6829,39.7066,18413.0
2017-03-08 10:45:00,50.23,50.23,50.13,50.15,34002.0,39.7145,39.7145,39.6355,39.6513,34002.0
2017-03-08 10:50:00,50.14,50.22,50.12,50.14,32138.0,39.6434,39.7066,39.6276,39.6434,32138.0
2017-03-08 10:55:00,50.13,50.22,50.11,50.22,9437.0,39.6355,39.7066,39.6196,39.7066,9437.0
2017-03-08 11:00:00,50.21,50.22,50.14,50.15,22603.0,39.6987,39.7066,39.6434,39.6513,22603.0
2017-03-08 11:05:00,50.15,50.17,50.05,50.05,18106.0,39.6513,39.6671,39.5722,39.5722,18106.0
2017-03-08 11:10:00,50.06,50.1,50.05,50.07,24674.0,39.5801,39.6117,39.5722,39.588,24674.0
2017-03-08 11:15:00,50.08,50.1,50.03,50.07,17984.0,39.5959,39.6117,39.5564,39.588,17984.0
2017-03-08 11:20:00,50.08,50.08,50.03,50.06,14400.0,39.5959,39.5959,39.5564,39.5801,14400.0
2017-03-08 11:25:00,50.06,50.07,50.0,50.01,15362.0,39.5801,39.588,39.5327,39.5406,15362.0
2017-03-08 11:30:00,50.01,50.03,49.94,49.94,26423.0,39.5406,39.5564,39.4852,39.4852,26423.0
2017-03-08 11:35:00,49.94,49.98,49.93,49.95,34477.0,39.4852,39.5169,39.4773,39.4931,34477.0
2017-03-08 11:40:00,49.96,50.01,49.93,49.99,38475.0,39.5011,39.5406,39.4773,39.5248,38475.0
2017-03-08 11:45:00,49.98,50.02,49.95,50.0,34772.0,39.5169,39.5485,39.4931,39.5327,34772.0
2017-03-08 11:50:00,49.99,50.05,49.98,50.02,64590.0,39.5248,39.5722,39.5169,39.5485,64590.0
2017-03-08 11:55:00,50.02,50.07,50.02,50.04,43544.0,39.5485,39.588,39.5485,39.5643,43544.0
2017-03-08 12:00:00,50.05,50.11,50.01,50.1,20106.0,39.5722,39.6196,39.5406,39.6117,20106.0
2017-03-08 12:05:00,50.09,50.11,50.04,50.09,8479.0,39.6038,39.6196,39.5643,39.6038,8479.0
2017-03-08 12:10:00,50.09,50.15,50.08,50.13,20103.0,39.6038,39.6513,39.5959,39.6355,20103.0
2017-03-08 12:15:00,50.12,50.13,50.08,50.1,14797.0,39.6276,39.6355,39.5959,39.6117,14797.0
2017-03-08 12:20:00,50.1,50.11,50.05,50.05,10921.0,39.6117,39.6196,39.5722,39.5722,10921.0
2017-03-08 12:25:00,50.05,50.11,50.04,50.1,14858.0,39.5722,39.6196,39.5643,39.6117,14858.0
2017-03-08 12:30:00,50.1,50.1,50.03,50.07,19490.0,39.6117,39.6117,39.5564,39.588,19490.0
2017-03-08 12:35:00,50.07,50.09,50.05,50.06,10217.0,39.588,39.6038,39.5722,39.5801,10217.0
2017-03-08 12:40:00,50.05,50.05,50.01,50.02,24276.0,39.5722,39.5722,39.5406,39.5485,24276.0
2017-03-08 12:45:00,50.03,50.07,50.02,50.05,38681.0,39.5564,39.588,39.5485,39.5722,38681.0
2017-03-08 12:50:00,50.04,50.06,50.02,50.02,15821.0,39.5643,39.5801,39.5485,39.5485,15821.0
2017-03-08 12:55:00,50.02,50.04,49.99,50.03,20844.0,39.5485,39.5643,39.5248,39.5564,20844.0
2017-03-08 13:00:00,50.03,50.08,50.01,50.08,14877.0,39.5564,39.5959,39.5406,39.5959,14877.0
2017-03-08 13:05:00,50.07,50.08,50.01,50.01,14494.0,39.588,39.5959,39.5406,39.5406,14494.0
2017-03-08 13:10:00,50.02,50.09,50.01,50.09,26623.0,39.5485,39.6038,39.5406,39.6038,26623.0
2017-03-08 13:15:00,50.07,50.09,50.05,50.08,24124.0,39.588,39.6038,39.5722,39.5959,24124.0
2017-03-08 13:20:00,50.08,50.14,50.08,50.12,20828.0,39.5959,39.6434,39.5959,39.6276,20828.0
2017-03-08 13:25:00,50.13,50.15,50.07,50.07,8893.0,39.6355,39.6513,39.588,39.588,8893.0
2017-03-08 13:30:00,50.07,50.19,50.07,50.19,61810.0,39.588,39.6829,39.588,39.6829,61810.0
2017-03-08 13:35:00,50.18,50.21,50.16,50.18,26145.0,39.675,39.6987,39.6592,39.675,26145.0
2017-03-08 13:40:00,50.19,50.2,50.18,50.2,18379.0,39.6829,39.6908,39.675,39.6908,18379.0
2017-03-08 13:45:00,50.2,50.2,50.17,50.18,35247.0,39.6908,39.6908,39.6671,39.675,35247.0
2017-03-08 13:50:00,50.19,50.2,50.18,50.2,26214.0,39.6829,39.6908,39.675,39.6908,26214.0
2017-03-08 13:55:00,50.2,50.24,50.19,50.23,45886.0,39.6908,39.7224,39.6829,39.7145,45886.0
2017-03-08 14:00:00,50.23,50.23,50.18,50.22,29547.0,39.7145,39.7145,39.675,39.7066,29547.0
2017-03-08 14:05:00,50.22,50.25,50.14,50.15,33600.0,39.7066,39.7303,39.6434,39.6513,33600.0
2017-03-08 14:10:00,50.14,50.16,50.11,50.11,38009.0,39.6434,39.6592,39.6196,39.6196,38009.0
2017-03-08 14:15:00,50.11,50.13,50.1,50.1,17711.0,39.6196,39.6355,39.6117,39.6117,17711.0
2017-03-08 14:20:00,50.09,50.09,50.04,50.04,23877.0,39.6038,39.6038,39.5643,39.5643,23877.0
2017-03-08 14:25:00,50.05,50.07,50.01,50.05,15868.0,39.5722,39.588,39.5406,39.5722,15868.0
2017-03-08 14:30:00,50.06,50.12,50.06,50.07,26815.0,39.5801,39.6276,39.5801,39.588,26815.0
2017-03-08 14:35:00,50.08,50.11,50.06,50.11,22818.0,39.5959,39.6196,39.5801,39.6196,22818.0
2017-03-08 14:40:00,50.11,50.11,50.07,50.09,15384.0,39.6196,39.6196,39.588,39.6038,15384.0
2017-03-08 14:45:00,50.09,50.1,50.05,50.08,20412.0,39.6038,39.6117,39.5722,39.5959,20412.0
2017-03-08 14:50:00,50.08,50.1,50.08,50.1,18966.0,39.5959,39.6117,39.5959,39.6117,18966.0
2017-03-08 14:55:00,50.11,50.14,50.09,50.1,13219.0,39.6196,39.6434,39.6038,39.6117,13219.0
2017-03-08 15:00:00,50.11,50.11,50.08,50.09,20791.0,39.6196,39.6196,39.5959,39.6038,20791.0
2017-03-08 15:05:00,50.1,50.13,50.07,50.12,38056.0,39.6117,39.6355,39.588,39.6276,38056.0
2017-03-08 15:10:00,50.11,50.11,50.05,50.05,22219.0,39.6196,39.6196,39.5722,39.5722,22219.0
2017-03-08 15:15:00,50.05,50.12,50.05,50.07,21788.0,39.5722,39.6276,39.5722,39.588,21788.0
2017-03-08 15:20:00,50.08,50.12,50.06,50.11,23712.0,39.5959,39.6276,39.5801,39.6196,23712.0
2017-03-08 15:25:00,50.11,50.12,50.05,50.05,34475.0,39.6196,39.6276,39.5722,39.5722,34475.0
2017-03-08 15:30:00,50.05,50.09,49.99,50.02,63504.0,39.5722,39.6038,39.5248,39.5485,63504.0
2017-03-08 15:35:00,50.01,50.02,49.93,49.95,58723.0,39.5406,39.5485,39.4773,39.4931,58723.0
2017-03-08 15:40:00,49.95,49.96,49.87,49.9,56066.0,39.4931,39.5011,39.4299,39.4536,56066.0
2017-03-08 15:45:00,49.89,49.92,49.88,49.89,51162.0,39.4457,39.4694,39.4378,39.4457,51162.0
2017-03-08 15:50:00,49.9,49.91,49.88,49.88,79749.0,39.4536,39.4615,39.4378,39.4378,79749.0
2017-03-08 15:55:00,49.89,49.97,49.88,49.94,193386.0,39.4457,39.509,39.4378,39.4852,193386.0
2017-03-09 09:30:00,50.03,50.03,49.68,49.83,51404.0,39.5564,39.5564,39.2797,39.3983,51404.0
2017-03-09 09:35:00,49.83,49.96,49.81,49.9,11495.0,39.3983,39.5011,39.3825,39.4536,11495.0
2017-03-09 09:40:00,49.9,50.1,49.9,50.1,12958.0,39.4536,39.6117,39.4536,39.6117,12958.0
2017-03-09 09:45:00,50.09,50.2,50.07,50.18,26922.0,39.6038,39.6908,39.588,39.675,26922.0
2017-03-09 09:50:00,50.18,50.18,50.12,50.15,16047.0,39.675,39.675,39.6276,39.6513,16047.0
2017-03-09 09:55:00,50.15,50.19,50.13,50.14,17162.0,39.6513,39.6829,39.6355,39.6434,17162.0
2017-03-09 10:00:00,50.14,50.17,50.13,50.13,37054.0,39.6434,39.6671,39.6355,39.6355,37054.0
2017-03-09 10:05:00,50.15,50.26,50.14,50.26,6063.0,39.6513,39.7382,39.6434,39.7382,6063.0
2017-03-09 10:10:00,50.26,50.28,50.2,50.21,26192.0,39.7382,39.7541,39.6908,39.6987,26192.0
2017-03-09 10:15:00,50.21,50.25,50.2,50.2,11096.0,39.6987,39.7303,39.6908,39.6908,11096.0
2017-03-09 10:20:00,50.21,50.21,50.11,50.12,27072.0,39.6987,39.6987,39.6196,39.6276,27072.0
2017-03-09 10:25:00,50.12,50.12,50.04,50.04,8596.0,39.6276,39.6276,39.5643,39.5643,8596.0
2017-03-09 10:30:00,50.04,50.1,50.0,50.1,9392.0,39.5643,39.6117,39.5327,39.6117,9392.0
2017-03-09 10:35:00,50.1,50.1,49.98,50.0,16742.0,39.6117,39.6117,39.5169,39.5327,16742.0
2017-03-09 10:40:00,50.0,50.02,49.99,50.0,5626.0,39.5327,39.5485,39.5248,39.5327,5626.0
2017-03-09 10:45:00,50.0,50.02,49.95,49.96,13884.0,39.5327,39.5485,39.4931,39.5011,13884.0
2017-03-09 10:50:00,49.97,50.0,49.94,49.94,5871.0,39.509,39.5327,39.4852,39.4852,5871.0
2017-03-09 10:55:00,49.94,49.95,49.92,49.93,11669.0,39.4852,39.4931,39.4694,39.4773,11669.0
2017-03-09 11:00:00,49.93,49.93,49.87,49.9,11683.0,39.4773,39.4773,39.4299,39.4536,11683.0
2017-03-09 11:05:00,49.89,49.93,49.86,49.93,28772.0,39.4457,39.4773,39.422,39.4773,28772.0
2017-03-09 11:10:00,49.92,49.96,49.92,49.94,5187.0,39.4694,39.5011,39.4694,39.4852,5187.0
2017-03-09 11:15:00,49.93,49.94,49.91,49.92,18829.0,39.4773,39.4852,39.4615,39.4694,18829.0
2017-03-09 11:20:00,49.93,49.93,49.86,49.92,9326.0,39.4773,39.4773,39.422,39.4694,9326.0
2017-03-09 11:25:00,49.93,49.95,49.89,49.94,27578.0,39.4773,39.4931,39.4457,39.4852,27578.0
2017-03-09 11:30:00,49.93,49.94,49.91,49.92,10597.0,39.4773,39.4852,39.4615,39.4694,10597.0
2017-03-09 11:35:00,49.93,49.95,49.92,49.93,12027.0,39.4773,39.4931,39.4694,39.4773,12027.0
2017-03-09 11:40:00,49.94,49.95,49.93,49.94,8688.0,39.4852,39.4931,39.4773,39.4852,8688.0
2017-03-09 11:45:00,49.94,49.99,49.93,49.98,7250.0,39.4852,39.5248,39.4773,39.5169,7250.0
2017-03-09 11:50:00,49.99,49.99,49.93,49.93,7046.0,39.5248,39.5248,39.4773,39.4773,7046.0
2017-03-09 11:55:00,49.93,49.93,49.87,49.89,8201.0,39.4773,39.4773,39.4299,39.4457,8201.0
2017-03-09 12:00:00,49.89,49.95,49.88,49.95,14607.0,39.4457,39.4931,39.4378,39.4931,14607.0
2017-03-09 12:05:00,49.95,49.97,49.94,49.94,5920.0,39.4931,39.509,39.4852,39.4852,5920.0
2017-03-09 12:10:00,49.94,49.94,49.91,49.93,5088.0,39.4852,39.4852,39.4615,39.4773,5088.0
2017-03-09 12:15:00,49.94,49.94,49.88,49.89,10845.0,39.4852,39.4852,39.4378,39.4457,10845.0
2017-03-09 12:20:00,49.89,49.92,49.85,49.86,5930.0,39.4457,39.4694,39.4141,39.422,5930.0
2017-03-09 12:25:00,49.86,49.88,49.84,49.84,18583.0,39.422,39.4378,39.4062,39.4062,18583.0
2017-03-09 12:30:00,49.83,49.85,49.81,49.82,7364.0,39.3983,39.4141,39.3825,39.3904,7364.0
2017-03-09 12:35:00,49.82,49.87,49.82,49.86,6900.0,39.3904,39.4299,39.3904,39.422,6900.0
2017-03-09 12:40:00,49.85,49.85,49.8,49.82,8206.0,39.4141,39.4141,39.3745,39.3904,8206.0
2017-03-09 12:45:00,49.81,49.82,49.77,49.79,9014.0,39.3825,39.3904,39.3508,39.3666,9014.0
2017-03-09 12:50:00,49.79,49.81,49.78,49.81,25754.0,39.3666,39.3825,39.3587,39.3825,25754.0
2017-03-09 12:55:00,49.8,49.81,49.79,49.81,13848.0,39.3745,39.3825,39.3666,39.3825,13848.0
2017-03-09 13:00:00,49.8,49.81,49.75,49.75,5888.0,39.3745,39.3825,39.335,39.335,5888.0
2017-03-09 13:05:00,49.75,49.8,49.75,49.8,8245.0,39.335,39.3745,39.335,39.3745,8245.0
2017-03-09 13:10:00,49.8,49.81,49.76,49.78,7373.0,39.3745,39.3825,39.3429,39.3587,7373.0
2017-03-09 13:15:00,49.79,49.8,49.75,49.75,6774.0,39.3666,39.3745,39.335,39.335,6774.0
2017-03-09 13:20:00,49.76,49.76,49.73,49.73,6329.0,39.3429,39.3429,39.3192,39.3192,6329.0
2017-03-09 13:25:00,49.74,49.74,49.68,49.69,27350.0,39.3271,39.3271,39.2797,39.2876,27350.0
2017-03-09 13:30:00,49.69,49.69,49.62,49.67,13096.0,39.2876,39.2876,39.2322,39.2718,13096.0
2017-03-09 13:35:00,49.66,49.69,49.62,49.62,9462.0,39.2639,39.2876,39.2322,39.2322,9462.0
2017-03-09 13:40:00,49.62,49.66,49.6,49.6,13491.0,39.2322,39.2639,39.2164,39.2164,13491.0
2017-03-09 13:45:00,49.59,49.59,49.49,49.53,13493.0,39.2085,39.2085,39.1294,39.1611,13493.0
2017-03-09 13:50:00,49.53,49.54,49.46,49.48,13141.0,39.1611,39.169,39.1057,39.1215,13141.0
2017-03-09 13:55:00,49.48,49.49,49.45,49.46,13719.0,39.1215,39.1294,39.0978,39.1057,13719.0
2017-03-09 14:00:00,49.46,49.48,49.3,49.3,21575.0,39.1057,39.1215,38.9792,38.9792,21575.0
2017-03-09 14:05:00,49.3,49.33,49.23,49.24,52486.0,38.9792,39.0029,38.9239,38.9318,52486.0
2017-03-09 14:10:00,49.23,49.26,49.19,49.26,32185.0,38.9239,38.9476,38.8922,38.9476,32185.0
2017-03-09 14:15:00,49.26,49.3,49.21,49.3,19935.0,38.9476,38.9792,38.9081,38.9792,19935.0
2017-03-09 14:20:00,49.3,49.31,49.27,49.3,19424.0,38.9792,38.9871,38.9555,38.9792,19424.0
2017-03-09 14:25:00,49.29,49.35,49.27,49.31,18182.0,38.9713,39.0188,38.9555,38.9871,18182.0
2017-03-09 14:30:00,49.3,49.32,49.27,49.29,8393.0,38.9792,38.995,38.9555,38.9713,8393.0
2017-03-09 14:35:00,49.29,49.32,49.28,49.28,10519.0,38.9713,38.995,38.9634,38.9634,10519.0
2017-03-09 14:40:00,49.28,49.3,49.24,49.28,11648.0,38.9634,38.9792,38.9318,38.9634,11648.0
2017-03-09 14:45:00,49.29,49.31,49.25,49.3,16161.0,38.9713,38.9871,38.9397,38.9792,16161.0
2017-03-09 14:50:00,49.3,49.32,49.3,49.31,11139.0,38.9792,38.995,38.9792,38.9871,11139.0
2017-03-09 14:55:00,49.31,49.34,49.3,49.33,6146.0,38.9871,39.0108,38.9792,39.0029,6146.0
2017-03-09 15:00:00,49.33,49.4,49.32,49.39,17741.0,39.0029,39.0583,38.995,39.0504,17741.0
2017-03-09 15:05:00,49.4,49.41,49.35,49.39,11836.0,39.0583,39.0662,39.0188,39.0504,11836.0
2017-03-09 15:10:00,49.39,49.46,49.36,49.37,26962.0,39.0504,39.1057,39.0267,39.0346,26962.0
2017-03-09 15:15:00,49.37,49.4,49.33,49.36,16450.0,39.0346,39.0583,39.0029,39.0267,16450.0
2017-03-09 15:20:00,49.35,49.35,49.3,49.34,18259.0,39.0188,39.0188,38.9792,39.0108,18259.0
2017-03-09 15:25:00,49.35,49.41,49.35,49.4,20021.0,39.0188,39.0662,39.0188,39.0583,20021.0
2017-03-09 15:30:00,49.4,49.44,49.39,49.44,28558.0,39.0583,39.0899,39.0504,39.0899,28558.0
2017-03-09 15:35:00,49.43,49.46,49.41,49.43,30130.0,39.082,39.1057,39.0662,39.082,30130.0
2017-03-09 15:40:00,49.43,49.45,49.4,49.45,55088.0,39.082,39.0978,39.0583,39.0978,55088.0
2017-03-09 15:45:00,49.45,49.45,49.36,49.37,60795.0,39.0978,39.0978,39.0267,39.0346,60795.0
2017-03-09 15:50:00,49.37,49.38,49.34,49.35,52120.0,39.0346,39.0425,39.0108,39.0188,52120.0
2017-03-09 15:55:00,49.35,49.35,49.28,49.31,149823.0,39.0188,39.0188,38.9634,38.9871,149823.0
2017-03-10 09:30:00,49.77,50.08,49.64,49.83,31359.0,39.3508,39.5959,39.248,39.3983,31359.0
2017-03-10 09:35:00,49.8,49.83,49.65,49.7,13514.0,39.3745,39.3983,39.2559,39.2955,13514.0
2017-03-10 09:40:00,49.62,49.63,49.5,49.52,28643.0,39.2322,39.2401,39.1374,39.1532,28643.0
2017-03-10 09:45:00,49.53,49.59,49.48,49.58,49469.0,39.1611,39.2085,39.1215,39.2006,49469.0
2017-03-10 09:50:00,49.57,49.76,49.57,49.76,29444.0,39.1927,39.3429,39.1927,39.3429,29444.0
2017-03-10 09:55:00,49.77,49.78,49.67,49.71,30681.0,39.3508,39.3587,39.2718,39.3034,30681.0
2017-03-10 10:00:00,49.72,49.72,49.57,49.58,23838.0,39.3113,39.3113,39.1927,39.2006,23838.0
2017-03-10 10:05:00,49.52,49.56,49.5,49.52,15754.0,39.1532,39.1848,39.1374,39.1532,15754.0
2017-03-10 10:10:00,49.53,49.61,49.53,49.58,22867.0,39.1611,39.2243,39.1611,39.2006,22867.0
2017-03-10 10:15:00,49.58,49.66,49.56,49.64,78187.0,39.2006,39.2639,39.1848,39.248,78187.0
2017-03-10 10:20:00,49.64,49.64,49.47,49.49,16312.0,39.248,39.248,39.1136,39.1294,16312.0
2017-03-10 10:25:00,49.5,49.57,49.46,49.5,18520.0,39.1374,39.1927,39.1057,39.1374,18520.0
2017-03-10 10:30:00,49.51,49.52,49.4,49.4,21461.0,39.1453,39.1532,39.0583,39.0583,21461.0
2017-03-10 10:35:00,49.4,49.42,49.35,49.36,11351.0,39.0583,39.0741,39.0188,39.0267,11351.0
2017-03-10 10:40:00,49.35,49.37,49.28,49.33,34631.0,39.0188,39.0346,38.9634,39.0029,34631.0
2017-03-10 10:45:00,49.34,49.37,49.32,49.33,45337.0,39.0108,39.0346,38.995,39.0029,45337.0
2017-03-10 10:50:00,49.34,49.34,49.29,49.32,13209.0,39.0108,39.0108,38.9713,38.995,13209.0
2017-03-10 10:55:00,49.31,49.33,49.28,49.28,16771.0,38.9871,39.0029,38.9634,38.9634,16771.0
2017-03-10 11:00:00,49.28,49.32,49.22,49.22,20336.0,38.9634,38.995,38.916,38.916,20336.0
2017-03-10 11:05:00,49.22,49.29,49.22,49.25,16914.0,38.916,38.9713,38.916,38.9397,16914.0
2017-03-10 11:10:00,49.25,49.25,49.2,49.21,6785.0,38.9397,38.9397,38.9002,38.9081,6785.0
2017-03-10 11:15:00,49.21,49.21,49.13,49.15,16172.0,38.9081,38.9081,38.8448,38.8606,16172.0
2017-03-10 11:20:00,49.16,49.24,49.14,49.24,13030.0,38.8685,38.9318,38.8527,38.9318,13030.0
2017-03-10 11:25:00,49.24,49.29,49.24,49.26,11323.0,38.9318,38.9713,38.9318,38.9476,11323.0
2017-03-10 11:30:00,49.26,49.32,49.23,49.32,14388.0,38.9476,38.995,38.9239,38.995,14388.0
2017-03-10 11:35:00,49.31,49.35,49.29,49.33,16983.0,38.9871,39.0188,38.9713,39.0029,16983.0
2017-03-10 11:40:00,49.33,49.4,49.33,49.37,6966.0,39.0029,39.0583,39.0029,39.0346,6966.0
2017-03-10 11:45:00,49.37,49.41,49.35,49.38,21303.0,39.0346,39.0662,39.0188,39.0425,21303.0
2017-03-10 11:50:00,49.39,49.42,49.38,49.42,33101.0,39.0504,39.0741,39.0425,39.0741,33101.0
2017-03-10 11:55:00,49.43,49.45,49.37,49.38,7347.0,39.082,39.0978,39.0346,39.0425,7347.0
2017-03-10 12:00:00,49.39,49.39,49.34,49.34,6882.0,39.0504,39.0504,39.0108,39.0108,6882.0
2017-03-10 12:05:00,49.34,49.42,49.34,49.41,13325.0,39.0108,39.0741,39.0108,39.0662,13325.0
2017-03-10 12:10:00,49.42,49.42,49.39,49.4,6159.0,39.0741,39.0741,39.0504,39.0583,6159.0
2017-03-10 12:15:00,49.4,49.49,49.4,49.44,13120.0,39.0583,39.1294,39.0583,39.0899,13120.0
2017-03-10 12:20:00,49.45,49.45,49.39,49.39,26263.0,39.0978,39.0978,39.0504,39.0504,26263.0
2017-03-10 12:25:00,49.38,49.39,49.36,49.36,3445.0,39.0425,39.0504,39.0267,39.0267,3445.0
2017-03-10 12:30:00,49.35,49.37,49.34,49.34,8465.0,39.0188,39.0346,39.0108,39.0108,8465.0
2017-03-10 12:35:00,49.34,49.35,49.31,49.34,16864.0,39.0108,39.0188,38.9871,39.0108,16864.0
2017-03-10 12:40:00,49.34,49.38,49.33,49.38,15812.0,39.0108,39.0425,39.0029,39.0425,15812.0
2017-03-10 12:45:00,49.38,49.41,49.35,49.38,27613.0,39.0425,39.0662,39.0188,39.0425,27613.0
2017-03-10 12:50:00,49.37,49.38,49.32,49.34,12496.0,39.0346,39.0425,38.995,39.0108,12496.0
2017-03-10 12:55:00,49.34,49.34,49.31,49.34,8338.0,39.0108,39.0108,38.9871,39.0108,8338.0
2017-03-10 13:00:00,49.34,49.35,49.33,49.34,5632.0,39.0108,39.0188,39.0029,39.0108,5632.0
2017-03-10 13:05:00,49.34,49.34,49.24,49.25,15317.0,39.0108,39.0108,38.9318,38.9397,15317.0
2017-03-10 13:10:00,49.25,49.27,49.2,49.2,11260.0,38.9397,38.9555,38.9002,38.9002,11260.0
2017-03-10 13:15:00,49.21,49.25,49.2,49.23,7200.0,38.9081,38.9397,38.9002,38.9239,7200.0
2017-03-10 13:20:00,49.23,49.3,49.23,49.27,47202.0,38.9239,38.9792,38.9239,38.9555,47202.0
2017-03-10 13:25:00,49.26,49.28,49.22,49.22,7038.0,38.9476,38.9634,38.916,38.916,7038.0
2017-03-10 13:30:00,49.23,49.23,49.13,49.13,10726.0,38.9239,38.9239,38.8448,38.8448,10726.0
2017-03-10 13:35:00,49.12,49.12,49.06,49.06,16830.0,38.8369,38.8369,38.7895,38.7895,16830.0
2017-03-10 13:40:00,49.05,49.07,49.01,49.02,11278.0,38.7816,38.7974,38.7499,38.7578,11278.0
2017-03-10 13:45:00,49.01,49.05,49.01,49.04,12095.0,38.7499,38.7816,38.7499,38.7737,12095.0
2017-03-10 13:50:00,49.03,49.04,49.0,49.01,15080.0,38.7657,38.7737,38.742,38.7499,15080.0
2017-03-10 13:55:00,49.0,49.01,48.96,48.96,6798.0,38.742,38.7499,38.7104,38.7104,6798.0
2017-03-10 14:00:00,48.96,49.0,48.96,49.0,18327.0,38.7104,38.742,38.7104,38.742,18327.0
2017-03-10 14:05:00,49.01,49.03,48.97,49.01,22363.0,38.7499,38.7657,38.7183,38.7499,22363.0
2017-03-10 14:10:00,49.02,49.04,49.0,49.04,7371.0,38.7578,38.7737,38.742,38.7737,7371.0
2017-03-10 14:15:00,49.05,49.07,49.03,49.05,19730.0,38.7816,38.7974,38.7657,38.7816,19730.0
2017-03-10 14:20:00,49.04,49.07,49.03,49.07,18814.0,38.7737,38.7974,38.7657,38.7974,18814.0
2017-03-10 14:25:00,49.07,49.09,49.05,49.05,8933.0,38.7974,38.8132,38.7816,38.7816,8933.0
2017-03-10 14:30:00,49.05,49.1,49.03,49.09,18174.0,38.7816,38.8211,38.7657,38.8132,18174.0
2017-03-10 14:35:00,49.08,49.13,49.08,49.1,26037.0,38.8053,38.8448,38.8053,38.8211,26037.0
2017-03-10 14:40:00,49.09,49.11,49.07,49.08,10111.0,38.8132,38.829,38.7974,38.8053,10111.0
2017-03-10 14:45:00,49.07,49.08,49.03,49.07,33057.0,38.7974,38.8053,38.7657,38.7974,33057.0
2017-03-10 14:50:00,49.07,49.09,49.05,49.06,12784.0,38.7974,38.8132,38.7816,38.7895,12784.0
2017-03-10 14:55:00,49.06,49.11,49.06,49.11,14834.0,38.7895,38.829,38.7895,38.829,14834.0
2017-03-10 15:00:00,49.11,49.16,49.1,49.13,12519.0,38.829,38.8685,38.8211,38.8448,12519.0
2017-03-10 15:05:00,49.13,49.15,49.1,49.11,40298.0,38.8448,38.8606,38.8211,38.829,40298.0
2017-03-10 15:10:00,49.11,49.17,49.11,49.15,15669.0,38.829,38.8764,38.829,38.8606,15669.0
2017-03-10 15:15:00,49.15,49.21,49.15,49.2,17694.0,38.8606,38.9081,38.8606,38.9002,17694.0
2017-03-10 15:20:00,49.21,49.23,49.16,49.22,24935.0,38.9081,38.9239,38.8685,38.916,24935.0
2017-03-10 15:25:00,49.23,49.27,49.23,49.27,14000.0,38.9239,38.9555,38.9239,38.9555,14000.0
2017-03-10 15:30:00,49.27,49.29,49.26,49.27,41304.0,38.9555,38.9713,38.9476,38.9555,41304.0
2017-03-10 15:35:00,49.27,49.31,49.26,49.29,30142.0,38.9555,38.9871,38.9476,38.9713,30142.0
2017-03-10 15:40:00,49.28,49.31,49.26,49.31,37956.0,38.9634,38.9871,38.9476,38.9871,37956.0
2017-03-10 15:45:00,49.3,49.32,49.27,49.32,48952.0,38.9792,38.995,38.9555,38.995,48952.0
2017-03-10 15:50:00,49.32,49.4,49.31,49.38,107248.0,38.995,39.0583,38.9871,39.0425,107248.0
2017-03-10 15:55:00,49.37,49.4,49.33,49.4,207312.0,39.0346,39.0583,39.0029,39.0583,207312.0
2017-03-13 09:30:00,49.47,49.48,49.09,49.09,29407.0,39.4628,39.4708,39.1597,39.1597,29407.0
2017-03-13 09:35:00,49.09,49.18,49.07,49.17,28628.0,39.1597,39.2315,39.1437,39.2235,28628.0
2017-03-13 09:40:00,49.18,49.19,49.14,49.15,34824.0,39.2315,39.2394,39.1995,39.2075,34824.0
2017-03-13 09:45:00,49.14,49.16,49.03,49.03,46692.0,39.1995,39.2155,39.1118,39.1118,46692.0
2017-03-13 09:50:00,49.04,49.17,49.01,49.17,18846.0,39.1198,39.2235,39.0958,39.2235,18846.0
2017-03-13 09:55:00,49.16,49.16,49.08,49.09,24314.0,39.2155,39.2155,39.1517,39.1597,24314.0
2017-03-13 10:00:00,49.1,49.14,49.08,49.11,12639.0,39.1676,39.1995,39.1517,39.1756,12639.0
2017-03-13 10:05:00,49.11,49.15,49.05,49.15,26905.0,39.1756,39.2075,39.1278,39.2075,26905.0
2017-03-13 10:10:00,49.16,49.36,49.16,49.35,41850.0,39.2155,39.375,39.2155,39.3671,41850.0
2017-03-13 10:15:00,49.35,49.45,49.32,49.43,39964.0,39.3671,39.4468,39.3431,39.4309,39964.0
2017-03-13 10:20:00,49.42,49.53,49.42,49.48,36558.0,39.4229,39.5107,39.4229,39.4708,36558.0
2017-03-13 10:25:00,49.48,49.58,49.46,49.55,28766.0,39.4708,39.5505,39.4548,39.5266,28766.0
2017-03-13 10:30:00,49.55,49.57,49.48,49.54,28520.0,39.5266,39.5426,39.4708,39.5186,28520.0
2017-03-13 10:35:00,49.53,49.54,49.41,49.43,23644.0,39.5107,39.5186,39.4149,39.4309,23644.0
2017-03-13 10:40:00,49.43,49.44,49.38,49.39,23311.0,39.4309,39.4389,39.391,39.399,23311.0
2017-03-13 10:45:00,49.39,49.39,49.37,49.37,27239.0,39.399,39.399,39.383,39.383,27239.0
2017-03-13 10:50:00,49.37,49.39,49.33,49.36,23451.0,39.383,39.399,39.3511,39.375,23451.0
2017-03-13 10:55:00,49.36,49.37,49.32,49.33,34226.0,39.375,39.383,39.3431,39.3511,34226.0
2017-03-13 11:00:00,49.34,49.38,49.33,49.35,36209.0,39.3591,39.391,39.3511,39.3671,36209.0
2017-03-13 11:05:00,49.35,49.36,49.32,49.34,31676.0,39.3671,39.375,39.3431,39.3591,31676.0
2017-03-13 11:10:00,49.34,49.34,49.31,49.32,15691.0,39.3591,39.3591,39.3352,39.3431,15691.0
2017-03-13 11:15:00,49.33,49.39,49.32,49.36,36705.0,39.3511,39.399,39.3431,39.375,36705.0
2017-03-13 11:20:00,49.36,49.41,49.34,49.38,14165.0,39.375,39.4149,39.3591,39.391,14165.0
2017-03-13 11:25:00,49.38,49.4,49.33,49.38,22810.0,39.391,39.4069,39.3511,39.391,22810.0
2017-03-13 11:30:00,49.39,49.42,49.36,49.41,24074.0,39.399,39.4229,39.375,39.4149,24074.0
2017-03-13 11:35:00,49.41,49.45,49.38,49.43,30196.0,39.4149,39.4468,39.391,39.4309,30196.0
2017-03-13 11:40:00,49.44,49.46,49.39,49.4,15997.0,39.4389,39.4548,39.399,39.4069,15997.0
2017-03-13 11:45:00,49.4,49.41,49.36,49.4,18091.0,39.4069,39.4149,39.375,39.4069,18091.0
2017-03-13 11:50:00,49.4,49.43,49.37,49.42,20722.0,39.4069,39.4309,39.383,39.4229,20722.0
2017-03-13 11:55:00,49.42,49.46,49.42,49.44,30105.0,39.4229,39.4548,39.4229,39.4389,30105.0
2017-03-13 12:00:00,49.45,49.45,49.37,49.38,15182.0,39.4468,39.4468,39.383,39.391,15182.0
2017-03-13 12:05:00,49.39,49.39,49.34,49.36,21500.0,39.399,39.399,39.3591,39.375,21500.0
2017-03-13 12:10:00,49.36,49.37,49.33,49.34,18178.0,39.375,39.383,39.3511,39.3591,18178.0
2017-03-13 12:15:00,49.34,49.34,49.25,49.26,30554.0,39.3591,39.3591,39.2873,39.2953,30554.0
2017-03-13 12:20:00,49.26,49.27,49.25,49.27,17351.0,39.2953,39.3032,39.2873,39.3032,17351.0
2017-03-13 12:25:00,49.26,49.29,49.24,49.24,10974.0,39.2953,39.3192,39.2793,39.2793,10974.0
2017-03-13 12:30:00,49.25,49.28,49.24,49.27,9871.0,39.2873,39.3112,39.2793,39.3032,9871.0
2017-03-13 12:35:00,49.28,49.29,49.25,49.25,12466.0,39.3112,39.3192,39.2873,39.2873,12466.0
2017-03-13 12:40:00,49.26,49.3,49.26,49.3,12946.0,39.2953,39.3272,39.2953,39.3272,12946.0
2017-03-13 12:45:00,49.3,49.3,49.26,49.29,23236.0,39.3272,39.3272,39.2953,39.3192,23236.0
2017-03-13 12:50:00,49.29,49.29,49.23,49.26,30423.0,39.3192,39.3192,39.2713,39.2953,30423.0
2017-03-13 12:55:00,49.27,49.29,49.25,49.28,15991.0,39.3032,39.3192,39.2873,39.3112,15991.0
2017-03-13 13:00:00,49.28,49.28,49.26,49.27,12275.0,39.3112,39.3112,39.2953,39.3032,12275.0
2017-03-13 13:05:00,49.27,49.28,49.25,49.26,20964.0,39.3032,39.3112,39.2873,39.2953,20964.0
2017-03-13 13:10:00,49.25,49.26,49.21,49.22,30651.0,39.2873,39.2953,39.2554,39.2634,30651.0
2017-03-13 13:15:00,49.23,49.24,49.2,49.23,20800.0,39.2713,39.2793,39.2474,39.2713,20800.0
2017-03-13 13:20:00,49.23,49.25,49.21,49.25,15793.0,39.2713,39.2873,39.2554,39.2873,15793.0
2017-03-13 13:25:00,49.24,49.24,49.21,49.22,19288.0,39.2793,39.2793,39.2554,39.2634,19288.0
2017-03-13 13:30:00,49.22,49.23,49.11,49.16,33607.0,39.2634,39.2713,39.1756,39.2155,33607.0
2017-03-13 13:35:00,49.16,49.17,49.13,49.15,9512.0,39.2155,39.2235,39.1916,39.2075,9512.0
2017-03-13 13:40:00,49.15,49.19,49.15,49.18,13166.0,39.2075,39.2394,39.2075,39.2315,13166.0
2017-03-13 13:45:00,49.17,49.17,49.11,49.16,19892.0,39.2235,39.2235,39.1756,39.2155,19892.0
2017-03-13 13:50:00,49.15,49.19,49.15,49.16,23429.0,39.2075,39.2394,39.2075,39.2155,23429.0
2017-03-13 13:55:00,49.16,49.22,49.15,49.21,39443.0,39.2155,39.2634,39.2075,39.2554,39443.0
2017-03-13 14:00:00,49.21,49.24,49.17,49.22,68825.0,39.2554,39.2793,39.2235,39.2634,68825.0
2017-03-13 14:05:00,49.22,49.23,49.17,49.2,39563.0,39.2634,39.2713,39.2235,39.2474,39563.0
2017-03-13 14:10:00,49.2,49.24,49.2,49.2,23033.0,39.2474,39.2793,39.2474,39.2474,23033.0
2017-03-13 14:15:00,49.2,49.22,49.14,49.16,18078.0,39.2474,39.2634,39.1995,39.2155,18078.0
2017-03-13 14:20:00,49.16,49.2,49.16,49.18,15099.0,39.2155,39.2474,39.2155,39.2315,15099.0
2017-03-13 14:25:00,49.19,49.22,49.18,49.19,13598.0,39.2394,39.2634,39.2315,39.2394,13598.0
2017-03-13 14:30:00,49.18,49.26,49.18,49.25,19646.0,39.2315,39.2953,39.2315,39.2873,19646.0
2017-03-13 14:35:00,49.25,49.3,49.23,49.27,19156.0,39.2873,39.3272,39.2713,39.3032,19156.0
2017-03-13 14:40:00,49.27,49.29,49.26,49.29,24068.0,39.3032,39.3192,39.2953,39.3192,24068.0
2017-03-13 14:45:00,49.29,49.34,49.27,49.33,36912.0,39.3192,39.3591,39.3032,39.3511,36912.0
2017-03-13 14:50:00,49.33,49.33,49.29,49.31,11816.0,39.3511,39.3511,39.3192,39.3352,11816.0
2017-03-13 14:55:00,49.32,49.32,49.28,49.3,16131.0,39.3431,39.3431,39.3112,39.3272,16131.0
2017-03-13 15:00:00,49.3,49.31,49.27,49.31,17740.0,39.3272,39.3352,39.3032,39.3352,17740.0
2017-03-13 15:05:00,49.3,49.31,49.28,49.3,20719.0,39.3272,39.3352,39.3112,39.3272,20719.0
2017-03-13 15:10:00,49.3,49.37,49.29,49.36,40016.0,39.3272,39.383,39.3192,39.375,40016.0
2017-03-13 15:15:00,49.36,49.36,49.3,49.31,70602.0,39.375,39.375,39.3272,39.3352,70602.0
2017-03-13 15:20:00,49.31,49.34,49.3,49.32,97231.0,39.3352,39.3591,39.3272,39.3431,97231.0
2017-03-13 15:25:00,49.32,49.34,49.31,49.33,49279.0,39.3431,39.3591,39.3352,39.3511,49279.0
2017-03-13 15:30:00,49.33,49.33,49.25,49.26,32655.0,39.3511,39.3511,39.2873,39.2953,32655.0
2017-03-13 15:35:00,49.27,49.28,49.25,49.25,39943.0,39.3032,39.3112,39.2873,39.2873,39943.0
2017-03-13 15:40:00,49.26,49.3,49.24,49.29,68397.0,39.2953,39.3272,39.2793,39.3192,68397.0
2017-03-13 15:45:00,49.3,49.31,49.26,49.27,59813.0,39.3272,39.3352,39.2953,39.3032,59813.0
2017-03-13 15:50:00,49.27,49.28,49.26,49.27,76299.0,39.3032,39.3112,39.2953,39.3032,76299.0
2017-03-13 15:55:00,49.27,49.31,49.26,49.3,169471.0,39.3032,39.3352,39.2953,39.3272,169471.0
2017-03-14 09:30:00,49.19,49.19,48.83,48.89,27959.0,39.2394,39.2394,38.9523,39.0001,27959.0
2017-03-14 09:35:00,48.9,48.96,48.83,48.93,25197.0,39.0081,39.056,38.9523,39.032,25197.0
2017-03-14 09:40:00,48.94,49.0,48.88,48.91,26461.0,39.04,39.0879,38.9921,39.0161,26461.0
2017-03-14 09:45:00,48.97,48.97,48.8,48.88,29236.0,39.0639,39.0639,38.9283,38.9921,29236.0
2017-03-14 09:50:00,48.89,48.94,48.88,48.93,21073.0,39.0001,39.04,38.9921,39.032,21073.0
2017-03-14 09:55:00,48.94,49.06,48.92,49.02,28807.0,39.04,39.1357,39.024,39.1038,28807.0
2017-03-14 10:00:00,49.02,49.06,48.94,49.05,23837.0,39.1038,39.1357,39.04,39.1278,23837.0
2017-03-14 10:05:00,49.06,49.09,49.03,49.05,11201.0,39.1357,39.1597,39.1118,39.1278,11201.0
2017-03-14 10:10:00,49.05,49.08,48.97,49.0,8916.0,39.1278,39.1517,39.0639,39.0879,8916.0
2017-03-14 10:15:00,49.0,49.0,48.89,48.9,13368.0,39.0879,39.0879,39.0001,39.0081,13368.0
2017-03-14 10:20:00,48.88,48.95,48.86,48.95,9586.0,38.9921,39.048,38.9762,39.048,9586.0
2017-03-14 10:25:00,48.95,48.95,48.91,48.94,9193.0,39.048,39.048,39.0161,39.04,9193.0
2017-03-14 10:30:00,48.95,48.98,48.94,48.98,6260.0,39.048,39.0719,39.04,39.0719,6260.0
2017-03-14 10:35:00,48.98,49.03,48.96,48.98,13115.0,39.0719,39.1118,39.056,39.0719,13115.0
2017-03-14 10:40:00,48.99,49.01,48.94,49.0,19264.0,39.0799,39.0958,39.04,39.0879,19264.0
2017-03-14 10:45:00,48.99,49.01,48.95,48.98,16272.0,39.0799,39.0958,39.048,39.0719,16272.0
2017-03-14 10:50:00,48.99,49.05,48.99,49.05,23328.0,39.0799,39.1278,39.0799,39.1278,23328.0
2017-03-14 10:55:00,49.05,49.1,49.03,49.09,21678.0,39.1278,39.1676,39.1118,39.1597,21678.0
2017-03-14 11:00:00,49.1,49.11,49.06,49.06,21087.0,39.1676,39.1756,39.1357,39.1357,21087.0
2017-03-14 11:05:00,49.07,49.08,49.05,49.08,23575.0,39.1437,39.1517,39.1278,39.1517,23575.0
2017-03-14 11:10:00,49.08,49.09,49.04,49.08,20021.0,39.1517,39.1597,39.1198,39.1517,20021.0
2017-03-14 11:15:00,49.08,49.18,49.06,49.17,15706.0,39.1517,39.2315,39.1357,39.2235,15706.0
2017-03-14 11:20:00,49.17,49.18,49.14,49.17,38536.0,39.2235,39.2315,39.1995,39.2235,38536.0
2017-03-14 11:25:00,49.17,49.26,49.16,49.26,58909.0,39.2235,39.2953,39.2155,39.2953,58909.0
2017-03-14 11:30:00,49.27,49.28,49.23,49.24,36050.0,39.3032,39.3112,39.2713,39.2793,36050.0
2017-03-14 11:35:00,49.24,49.28,49.23,49.26,39370.0,39.2793,39.3112,39.2713,39.2953,39370.0
2017-03-14 11:40:00,49.25,49.28,49.24,49.25,19747.0,39.2873,39.3112,39.2793,39.2873,19747.0
2017-03-14 11:45:00,49.25,49.34,49.24,49.32,49797.0,39.2873,39.3591,39.2793,39.3431,49797.0
2017-03-14 11:50:00,49.32,49.39,49.31,49.37,29437.0,39.3431,39.399,39.3352,39.383,29437.0
2017-03-14 11:55:00,49.37,49.38,49.33,49.38,31256.0,39.383,39.391,39.3511,39.391,31256.0
2017-03-14 12:00:00,49.38,49.39,49.31,49.31,65319.0,39.391,39.399,39.3352,39.3352,65319.0
2017-03-14 12:05:00,49.31,49.37,49.29,49.32,48979.0,39.3352,39.383,39.3192,39.3431,48979.0
2017-03-14 12:10:00,49.31,49.31,49.26,49.27,22950.0,39.3352,39.3352,39.2953,39.3032,22950.0
2017-03-14 12:15:00,49.27,49.27,49.17,49.17,38721.0,39.3032,39.3032,39.2235,39.2235,38721.0
2017-03-14 12:20:00,49.18,49.19,49.1,49.1,14105.0,39.2315,39.2394,39.1676,39.1676,14105.0
2017-03-14 12:25:00,49.11,49.16,49.11,49.15,11304.0,39.1756,39.2155,39.1756,39.2075,11304.0
2017-03-14 12:30:00,49.15,49.18,49.14,49.17,5697.0,39.2075,39.2315,39.1995,39.2235,5697.0
2017-03-14 12:35:00,49.17,49.18,49.15,49.17,9319.0,39.2235,39.2315,39.2075,39.2235,9319.0
2017-03-14 12:40:00,49.18,49.18,49.16,49.17,5628.0,39.2315,39.2315,39.2155,39.2235,5628.0
2017-03-14 12:45:00,49.17,49.25,49.16,49.25,13387.0,39.2235,39.2873,39.2155,39.2873,13387.0
2017-03-14 12:50:00,49.27,49.3,49.26,49.3,15469.0,39.3032,39.3272,39.2953,39.3272,15469.0
2017-03-14 12:55:00,49.29,49.35,49.29,49.34,4313.0,39.3192,39.3671,39.3192,39.3591,4313.0
2017-03-14 13:00:00,49.34,49.36,49.33,49.34,10946.0,39.3591,39.375,39.3511,39.3591,10946.0
2017-03-14 13:05:00,49.34,49.36,49.33,49.34,8957.0,39.3591,39.375,39.3511,39.3591,8957.0
2017-03-14 13:10:00,49.34,49.4,49.33,49.39,17051.0,39.3591,39.4069,39.3511,39.399,17051.0
2017-03-14 13:15:00,49.39,49.39,49.37,49.39,16810.0,39.399,39.399,39.383,39.399,16810.0
2017-03-14 13:20:00,49.39,49.39,49.37,49.38,8953.0,39.399,39.399,39.383,39.391,8953.0
2017-03-14 13:25:00,49.38,49.43,49.37,49.43,14689.0,39.391,39.4309,39.383,39.4309,14689.0
2017-03-14 13:30:00,49.43,49.43,49.38,49.39,19521.0,39.4309,39.4309,39.391,39.399,19521.0
2017-03-14 13:35:00,49.38,49.4,49.37,49.38,20480.0,39.391,39.4069,39.383,39.391,20480.0
2017-03-14 13:40:00,49.38,49.41,49.38,49.4,20621.0,39.391,39.4149,39.391,39.4069,20621.0
2017-03-14 13:45:00,49.4,49.42,49.39,49.41,11717.0,39.4069,39.4229,39.399,39.4149,11717.0
2017-03-14 13:50:00,49.41,49.45,49.41,49.43,35239.0,39.4149,39.4468,39.4149,39.4309,35239.0
2017-03-14 13:55:00,49.43,49.46,49.43,49.45,20287.0,39.4309,39.4548,39.4309,39.4468,20287.0
2017-03-14 14:00:00,49.44,49.45,49.4,49.41,18489.0,39.4389,39.4468,39.4069,39.4149,18489.0
2017-03-14 14:05:00,49.41,49.44,49.41,49.43,21600.0,39.4149,39.4389,39.4149,39.4309,21600.0
2017-03-14 14:10:00,49.43,49.43,49.36,49.38,14171.0,39.4309,39.4309,39.375,39.391,14171.0
2017-03-14 14:15:00,49.37,49.38,49.31,49.34,11803.0,39.383,39.391,39.3352,39.3591,11803.0
2017-03-14 14:20:00,49.33,49.33,49.3,49.32,9650.0,39.3511,39.3511,39.3272,39.3431,9650.0
2017-03-14 14:25:00,49.31,49.33,49.28,49.29,12549.0,39.3352,39.3511,39.3112,39.3192,12549.0
2017-03-14 14:30:00,49.29,49.31,49.28,49.3,10752.0,39.3192,39.3352,39.3112,39.3272,10752.0
2017-03-14 14:35:00,49.3,49.35,49.29,49.33,17306.0,39.3272,39.3671,39.3192,39.3511,17306.0
2017-03-14 14:40:00,49.33,49.36,49.32,49.35,16912.0,39.3511,39.375,39.3431,39.3671,16912.0
2017-03-14 14:45:00,49.34,49.35,49.32,49.32,13996.0,39.3591,39.3671,39.3431,39.3431,13996.0
2017-03-14 14:50:00,49.32,49.33,49.29,49.31,18399.0,39.3431,39.3511,39.3192,39.3352,18399.0
2017-03-14 14:55:00,49.31,49.37,49.31,49.37,21476.0,39.3352,39.383,39.3352,39.383,21476.0
2017-03-14 15:00:00,49.37,49.42,49.37,49.4,22944.0,39.383,39.4229,39.383,39.4069,22944.0
2017-03-14 15:05:00,49.4,49.46,49.4,49.45,25357.0,39.4069,39.4548,39.4069,39.4468,25357.0
2017-03-14 15:10:00,49.46,49.48,49.45,49.48,37008.0,39.4548,39.4708,39.4468,39.4708,37008.0
2017-03-14 15:15:00,49.48,49.48,49.43,49.45,31173.0,39.4708,39.4708,39.4309,39.4468,31173.0
2017-03-14 15:20:00,49.45,49.45,49.39,49.42,37900.0,39.4468,39.4468,39.399,39.4229,37900.0
2017-03-14 15:25:00,49.42,49.42,49.39,49.42,29455.0,39.4229,39.4229,39.399,39.4229,29455.0
2017-03-14 15:30:00,49.42,49.42,49.39,49.4,29419.0,39.4229,39.4229,39.399,39.4069,29419.0
2017-03-14 15:35:00,49.39,49.41,49.34,49.35,58368.0,39.399,39.4149,39.3591,39.3671,58368.0
2017-03-14 15:40:00,49.36,49.36,49.3,49.35,44782.0,39.375,39.375,39.3272,39.3671,44782.0
2017-03-14 15:45:00,49.34,49.37,49.31,49.32,70765.0,39.3591,39.383,39.3352,39.3431,70765.0
2017-03-14 15:50:00,49.31,49.35,49.31,49.33,76073.0,39.3352,39.3671,39.3352,39.3511,76073.0
2017-03-14 15:55:00,49.32,49.39,49.28,49.36,155870.0,39.3431,39.399,39.3112,39.375,155870.0
2017-03-15 09:30:00,49.55,49.71,49.47,49.5,31745.0,39.5266,39.6542,39.4628,39.4867,31745.0
2017-03-15 09:35:00,49.5,49.57,49.44,49.47,24891.0,39.4867,39.5426,39.4389,39.4628,24891.0
2017-03-15 09:40:00,49.5,49.68,49.47,49.67,33710.0,39.4867,39.6303,39.4628,39.6223,33710.0
2017-03-15 09:45:00,49.66,49.79,49.65,49.75,36377.0,39.6144,39.7181,39.6064,39.6861,36377.0
2017-03-15 09:50:00,49.75,49.85,49.69,49.7,32752.0,39.6861,39.7659,39.6383,39.6463,32752.0
2017-03-15 09:55:00,49.7,49.71,49.62,49.67,15022.0,39.6463,39.6542,39.5824,39.6223,15022.0
2017-03-15 10:00:00,49.68,49.76,49.68,49.75,21525.0,39.6303,39.6941,39.6303,39.6861,21525.0
2017-03-15 10:05:00,49.77,49.78,49.69,49.7,18051.0,39.7021,39.7101,39.6383,39.6463,18051.0
2017-03-15 10:10:00,49.72,49.77,49.7,49.76,18031.0,39.6622,39.7021,39.6463,39.6941,18031.0
2017-03-15 10:15:00,49.77,49.87,49.77,49.86,36182.0,39.7021,39.7819,39.7021,39.7739,36182.0
2017-03-15 10:20:00,49.86,49.91,49.83,49.89,17011.0,39.7739,39.8138,39.75,39.7978,17011.0
2017-03-15 10:25:00,49.88,49.9,49.81,49.88,27433.0,39.7899,39.8058,39.734,39.7899,27433.0
2017-03-15 10:30:00,49.88,49.89,49.8,49.85,24654.0,39.7899,39.7978,39.726,39.7659,24654.0
2017-03-15 10:35:00,49.86,49.87,49.8,49.82,15407.0,39.7739,39.7819,39.726,39.742,15407.0
2017-03-15 10:40:00,49.82,49.84,49.79,49.8,14927.0,39.742,39.7579,39.7181,39.726,14927.0
2017-03-15 10:45:00,49.79,49.84,49.77,49.79,19066.0,39.7181,39.7579,39.7021,39.7181,19066.0
2017-03-15 10:50:00,49.78,49.91,49.76,49.88,24460.0,39.7101,39.8138,39.6941,39.7899,24460.0
2017-03-15 10:55:00,49.88,49.88,49.83,49.85,10819.0,39.7899,39.7899,39.75,39.7659,10819.0
2017-03-15 11:00:00,49.85,49.94,49.84,49.9,16604.0,39.7659,39.8377,39.7579,39.8058,16604.0
2017-03-15 11:05:00,49.9,49.93,49.88,49.91,22556.0,39.8058,39.8297,39.7899,39.8138,22556.0
2017-03-15 11:10:00,49.91,49.92,49.87,49.88,20904.0,39.8138,39.8218,39.7819,39.7899,20904.0
2017-03-15 11:15:00,49.88,49.88,49.85,49.86,11682.0,39.7899,39.7899,39.7659,39.7739,11682.0
2017-03-15 11:20:00,49.87,49.92,49.83,49.92,13249.0,39.7819,39.8218,39.75,39.8218,13249.0
2017-03-15 11:25:00,49.92,49.95,49.9,49.91,20071.0,39.8218,39.8457,39.8058,39.8138,20071.0
2017-03-15 11:30:00,49.91,49.92,49.84,49.85,25617.0,39.8138,39.8218,39.7579,39.7659,25617.0
2017-03-15 11:35:00,49.84,49.85,49.79,49.84,35693.0,39.7579,39.7659,39.7181,39.7579,35693.0
2017-03-15 11:40:00,49.84,49.85,49.82,49.83,20003.0,39.7579,39.7659,39.742,39.75,20003.0
2017-03-15 11:45:00,49.83,49.86,49.83,49.85,12241.0,39.75,39.7739,39.75,39.7659,12241.0
2017-03-15 11:50:00,49.86,49.89,49.86,49.88,42765.0,39.7739,39.7978,39.7739,39.7899,42765.0
2017-03-15 11:55:00,49.87,49.9,49.84,49.85,20300.0,39.7819,39.8058,39.7579,39.7659,20300.0
2017-03-15 12:00:00,49.84,49.88,49.84,49.85,18421.0,39.7579,39.7899,39.7579,39.7659,18421.0
2017-03-15 12:05:00,49.84,49.85,49.82,49.85,36072.0,39.7579,39.7659,39.742,39.7659,36072.0
2017-03-15 12:10:00,49.84,49.85,49.81,49.81,28379.0,39.7579,39.7659,39.734,39.734,28379.0
2017-03-15 12:15:00,49.8,49.84,49.78,49.78,21795.0,39.726,39.7579,39.7101,39.7101,21795.0
2017-03-15 12:20:00,49.77,49.78,49.75,49.78,15572.0,39.7021,39.7101,39.6861,39.7101,15572.0
2017-03-15 12:25:00,49.77,49.78,49.74,49.75,22495.0,39.7021,39.7101,39.6782,39.6861,22495.0
2017-03-15 12:30:00,49.75,49.82,49.75,49.82,14476.0,39.6861,39.742,39.6861,39.742,14476.0
2017-03-15 12:35:00,49.82,49.85,49.8,49.84,55061.0,39.742,39.7659,39.726,39.7579,55061.0
2017-03-15 12:40:00,49.85,49.89,49.85,49.88,15241.0,39.7659,39.7978,39.7659,39.7899,15241.0
2017-03-15 12:45:00,49.88,49.93,49.86,49.88,18892.0,39.7899,39.8297,39.7739,39.7899,18892.0
2017-03-15 12:50:00,49.88,49.89,49.86,49.87,25223.0,39.7899,39.7978,39.7739,39.7819,25223.0
2017-03-15 12:55:00,49.86,49.87,49.84,49.86,44646.0,39.7739,39.7819,39.7579,39.7739,44646.0
2017-03-15 13:00:00,49.85,49.95,49.85,49.95,22262.0,39.7659,39.8457,39.7659,39.8457,22262.0
2017-03-15 13:05:00,49.95,50.03,49.94,50.03,39937.0,39.8457,39.9095,39.8377,39.9095,39937.0
2017-03-15 13:10:00,50.02,50.03,50.0,50.0,46448.0,39.9015,39.9095,39.8856,39.8856,46448.0
2017-03-15 13:15:00,50.0,50.0,49.94,49.95,27059.0,39.8856,39.8856,39.8377,39.8457,27059.0
2017-03-15 13:20:00,49.95,49.97,49.91,49.93,20913.0,39.8457,39.8616,39.8138,39.8297,20913.0
2017-03-15 13:25:00,49.92,49.94,49.89,49.92,15797.0,39.8218,39.8377,39.7978,39.8218,15797.0
2017-03-15 13:30:00,49.91,49.93,49.87,49.92,19666.0,39.8138,39.8297,39.7819,39.8218,19666.0
2017-03-15 13:35:00,49.92,49.94,49.9,49.94,15237.0,39.8218,39.8377,39.8058,39.8377,15237.0
2017-03-15 13:40:00,49.94,49.97,49.93,49.95,28433.0,39.8377,39.8616,39.8297,39.8457,28433.0
2017-03-15 13:45:00,49.94,49.94,49.88,49.9,23873.0,39.8377,39.8377,39.7899,39.8058,23873.0
2017-03-15 13:50:00,49.9,49.97,49.9,49.97,19247.0,39.8058,39.8616,39.8058,39.8616,19247.0
2017-03-15 13:55:00,49.97,50.03,49.97,49.98,40783.0,39.8616,39.9095,39.8616,39.8696,40783.0
2017-03-15 14:00:00,49.99,50.82,49.99,50.46,78219.0,39.8776,40.5397,39.8776,40.2525,78219.0
2017-03-15 14:05:00,50.47,50.6,50.36,50.37,62055.0,40.2605,40.3642,40.1728,40.1807,62055.0
2017-03-15 14:10:00,50.39,50.4,50.24,50.25,41143.0,40.1967,40.2047,40.077,40.085,41143.0
2017-03-15 14:15:00,50.24,50.33,50.22,50.28,32283.0,40.077,40.1488,40.0611,40.1089,32283.0
2017-03-15 14:20:00,50.28,50.41,50.27,50.39,43794.0,40.1089,40.2126,40.101,40.1967,43794.0
2017-03-15 14:25:00,50.38,50.47,50.33,50.33,34770.0,40.1887,40.2605,40.1488,40.1488,34770.0
2017-03-15 14:30:00,50.33,50.36,50.27,50.36,34855.0,40.1488,40.1728,40.101,40.1728,34855.0
2017-03-15 14:35:00,50.37,50.54,50.36,50.54,44746.0,40.1807,40.3163,40.1728,40.3163,44746.0
2017-03-15 14:40:00,50.53,50.56,50.47,50.53,31034.0,40.3084,40.3323,40.2605,40.3084,31034.0
2017-03-15 14:45:00,50.54,50.77,50.53,50.74,61062.0,40.3163,40.4998,40.3084,40.4759,61062.0
2017-03-15 14:50:00,50.75,50.81,50.73,50.75,42075.0,40.4839,40.5317,40.4679,40.4839,42075.0
2017-03-15 14:55:00,50.75,50.77,50.68,50.75,35315.0,40.4839,40.4998,40.428,40.4839,35315.0
2017-03-15 15:00:00,50.75,50.79,50.68,50.75,44190.0,40.4839,40.5158,40.428,40.4839,44190.0
2017-03-15 15:05:00,50.74,50.81,50.74,50.77,37504.0,40.4759,40.5317,40.4759,40.4998,37504.0
2017-03-15 15:10:00,50.77,50.83,50.75,50.82,40541.0,40.4998,40.5477,40.4839,40.5397,40541.0
2017-03-15 15:15:00,50.82,50.84,50.76,50.77,35646.0,40.5397,40.5557,40.4918,40.4998,35646.0
2017-03-15 15:20:00,50.77,50.81,50.74,50.81,39490.0,40.4998,40.5317,40.4759,40.5317,39490.0
2017-03-15 15:25:00,50.8,50.9,50.8,50.85,47265.0,40.5237,40.6035,40.5237,40.5636,47265.0
2017-03-15 15:30:00,50.86,50.89,50.81,50.81,53599.0,40.5716,40.5955,40.5317,40.5317,53599.0
2017-03-15 15:35:00,50.82,50.84,50.76,50.76,31534.0,40.5397,40.5557,40.4918,40.4918,31534.0
2017-03-15 15:40:00,50.76,50.81,50.74,50.8,76480.0,40.4918,40.5317,40.4759,40.5237,76480.0
2017-03-15 15:45:00,50.8,50.81,50.67,50.72,106226.0,40.5237,40.5317,40.42,40.4599,106226.0
2017-03-15 15:50:00,50.72,50.77,50.71,50.77,129131.0,40.4599,40.4998,40.452,40.4998,129131.0
2017-03-15 15:55:00,50.77,50.81,50.64,50.69,269671.0,40.4998,40.5317,40.3961,40.436,269671.0
2017-03-16 09:30:00,50.64,50.73,50.48,50.57,59170.0,40.3961,40.4679,40.2685,40.3403,59170.0
2017-03-16 09:35:00,50.57,50.69,50.47,50.68,62060.0,40.3403,40.436,40.2605,40.428,62060.0
2017-03-16 09:40:00,50.7,50.87,50.65,50.83,51383.0,40.444,40.5796,40.4041,40.5477,51383.0
2017-03-16 09:45:00,50.83,50.83,50.67,50.81,69719.0,40.5477,40.5477,40.42,40.5317,69719.0
2017-03-16 09:50:00,50.81,50.92,50.8,50.84,58210.0,40.5317,40.6195,40.5237,40.5557,58210.0
2017-03-16 09:55:00,50.85,50.92,50.85,50.91,33876.0,40.5636,40.6195,40.5636,40.6115,33876.0
2017-03-16 10:00:00,50.91,50.92,50.85,50.87,70324.0,40.6115,40.6195,40.5636,40.5796,70324.0
2017-03-16 10:05:00,50.87,50.89,50.8,50.82,41776.0,40.5796,40.5955,40.5237,40.5397,41776.0
2017-03-16 10:10:00,50.82,50.82,50.73,50.77,44206.0,40.5397,40.5397,40.4679,40.4998,44206.0
2017-03-16 10:15:00,50.76,50.8,50.71,50.71,32319.0,40.4918,40.5237,40.452,40.452,32319.0
2017-03-16 10:20:00,50.71,50.74,50.62,50.73,38293.0,40.452,40.4759,40.3802,40.4679,38293.0
2017-03-16 10:25:00,50.73,50.74,50.66,50.71,49140.0,40.4679,40.4759,40.4121,40.452,49140.0
2017-03-16 10:30:00,50.72,50.76,50.67,50.69,30316.0,40.4599,40.4918,40.42,40.436,30316.0
2017-03-16 10:35:00,50.69,50.74,50.6,50.6,29834.0,40.436,40.4759,40.3642,40.3642,29834.0
2017-03-16 10:40:00,50.59,50.7,50.57,50.7,35496.0,40.3562,40.444,40.3403,40.444,35496.0
2017-03-16 10:45:00,50.7,50.83,50.69,50.83,95390.0,40.444,40.5477,40.436,40.5477,95390.0
2017-03-16 10:50:00,50.83,50.85,50.8,50.8,38129.0,40.5477,40.5636,40.5237,40.5237,38129.0
2017-03-16 10:55:00,50.79,50.83,50.74,50.82,25441.0,40.5158,40.5477,40.4759,40.5397,25441.0
2017-03-16 11:00:00,50.82,50.84,50.69,50.75,67508.0,40.5397,40.5557,40.436,40.4839,67508.0
2017-03-16 11:05:00,50.75,50.76,50.68,50.71,61700.0,40.4839,40.4918,40.428,40.452,61700.0
2017-03-16 11:10:00,50.72,50.76,50.7,50.75,33296.0,40.4599,40.4918,40.444,40.4839,33296.0
2017-03-16 11:15:00,50.74,50.88,50.71,50.8,42474.0,40.4759,40.5876,40.452,40.5237,42474.0
2017-03-16 11:20:00,50.8,50.8,50.71,50.76,25148.0,40.5237,40.5237,40.452,40.4918,25148.0
2017-03-16 11:25:00,50.77,50.78,50.73,50.73,31318.0,40.4998,40.5078,40.4679,40.4679,31318.0
2017-03-16 11:30:00,50.72,50.77,50.72,50.73,22685.0,40.4599,40.4998,40.4599,40.4679,22685.0
2017-03-16 11:35:00,50.73,50.75,50.71,50.74,18288.0,40.4679,40.4839,40.452,40.4759,18288.0
2017-03-16 11:40:00,50.74,50.74,50.66,50.67,29512.0,40.4759,40.4759,40.4121,40.42,29512.0
2017-03-16 11:45:00,50.66,50.75,50.66,50.72,18709.0,40.4121,40.4839,40.4121,40.4599,18709.0
2017-03-16 11:50:00,50.72,50.76,50.71,50.71,26358.0,40.4599,40.4918,40.452,40.452,26358.0
2017-03-16 11:55:00,50.7,50.75,50.7,50.72,23197.0,40.444,40.4839,40.444,40.4599,23197.0
2017-03-16 12:00:00,50.73,50.78,50.73,50.73,31147.0,40.4679,40.5078,40.4679,40.4679,31147.0
2017-03-16 12:05:00,50.74,50.77,50.69,50.72,23106.0,40.4759,40.4998,40.436,40.4599,23106.0
2017-03-16 12:10:00,50.71,50.72,50.7,50.71,14032.0,40.452,40.4599,40.444,40.452,14032.0
2017-03-16 12:15:00,50.7,50.76,50.69,50.74,22518.0,40.444,40.4918,40.436,40.4759,22518.0
2017-03-16 12:20:00,50.75,50.75,50.69,50.69,17636.0,40.4839,40.4839,40.436,40.436,17636.0
2017-03-16 12:25:00,50.69,50.71,50.67,50.7,19908.0,40.436,40.452,40.42,40.444,19908.0
2017-03-16 12:30:00,50.7,50.71,50.69,50.7,6392.0,40.444,40.452,40.436,40.444,6392.0
2017-03-16 12:35:00,50.7,50.71,50.66,50.7,25560.0,40.444,40.452,40.4121,40.444,25560.0
2017-03-16 12:40:00,50.71,50.79,50.71,50.77,15823.0,40.452,40.5158,40.452,40.4998,15823.0
2017-03-16 12:45:00,50.77,50.81,50.76,50.76,17726.0,40.4998,40.5317,40.4918,40.4918,17726.0
2017-03-16 12:50:00,50.76,50.78,50.74,50.78,41285.0,40.4918,40.5078,40.4759,40.5078,41285.0
2017-03-16 12:55:00,50.78,50.78,50.71,50.72,9858.0,40.5078,40.5078,40.452,40.4599,9858.0
2017-03-16 13:00:00,50.72,50.74,50.68,50.69,30654.0,40.4599,40.4759,40.428,40.436,30654.0
2017-03-16 13:05:00,50.69,50.69,50.66,50.69,15962.0,40.436,40.436,40.4121,40.436,15962.0
2017-03-16 13:10:00,50.69,50.72,50.68,50.72,20790.0,40.436,40.4599,40.428,40.4599,20790.0
2017-03-16 13:15:00,50.73,50.78,50.72,50.75,18361.0,40.4679,40.5078,40.4599,40.4839,18361.0
2017-03-16 13:20:00,50.75,50.76,50.71,50.75,19212.0,40.4839,40.4918,40.452,40.4839,19212.0
2017-03-16 13:25:00,50.74,50.81,50.73,50.78,25996.0,40.4759,40.5317,40.4679,40.5078,25996.0
2017-03-16 13:30:00,50.77,50.77,50.72,50.73,19188.0,40.4998,40.4998,40.4599,40.4679,19188.0
2017-03-16 13:35:00,50.71,50.72,50.69,50.69,10837.0,40.452,40.4599,40.436,40.436,10837.0
2017-03-16 13:40:00,50.68,50.73,50.65,50.73,32649.0,40.428,40.4679,40.4041,40.4679,32649.0
2017-03-16 13:45:00,50.73,50.8,50.73,50.79,17085.0,40.4679,40.5237,40.4679,40.5158,17085.0
2017-03-16 13:50:00,50.78,50.8,50.77,50.79,11418.0,40.5078,40.5237,40.4998,40.5158,11418.0
2017-03-16 13:55:00,50.79,50.8,50.74,50.77,19845.0,40.5158,40.5237,40.4759,40.4998,19845.0
2017-03-16 14:00:00,50.78,50.8,50.77,50.8,13818.0,40.5078,40.5237,40.4998,40.5237,13818.0
2017-03-16 14:05:00,50.8,50.82,50.79,50.82,18074.0,40.5237,40.5397,40.5158,40.5397,18074.0
2017-03-16 14:10:00,50.81,50.84,50.78,50.8,22669.0,40.5317,40.5557,40.5078,40.5237,22669.0
2017-03-16 14:15:00,50.8,50.82,50.79,50.82,19840.0,40.5237,40.5397,40.5158,40.5397,19840.0
2017-03-16 14:20:00,50.83,50.83,50.78,50.8,20688.0,40.5477,40.5477,40.5078,40.5237,20688.0
2017-03-16 14:25:00,50.8,50.81,50.79,50.81,29546.0,40.5237,40.5317,40.5158,40.5317,29546.0
2017-03-16 14:30:00,50.8,50.84,50.8,50.84,34541.0,40.5237,40.5557,40.5237,40.5557,34541.0
2017-03-16 14:35:00,50.84,50.84,50.79,50.8,21243.0,40.5557,40.5557,40.5158,40.5237,21243.0
2017-03-16 14:40:00,50.79,50.82,50.79,50.8,20668.0,40.5158,40.5397,40.5158,40.5237,20668.0
2017-03-16 14:45:00,50.8,50.82,50.79,50.82,26746.0,40.5237,40.5397,40.5158,40.5397,26746.0
2017-03-16 14:50:00,50.82,50.84,50.77,50.77,15888.0,40.5397,40.5557,40.4998,40.4998,15888.0
2017-03-16 14:55:00,50.78,50.8,50.76,50.76,21116.0,40.5078,40.5237,40.4918,40.4918,21116.0
2017-03-16 15:00:00,50.77,50.77,50.7,50.74,27556.0,40.4998,40.4998,40.444,40.4759,27556.0
2017-03-16 15:05:00,50.73,50.77,50.73,50.75,19087.0,40.4679,40.4998,40.4679,40.4839,19087.0
2017-03-16 15:10:00,50.76,50.77,50.73,50.77,24685.0,40.4918,40.4998,40.4679,40.4998,24685.0
2017-03-16 15:15:00,50.77,50.78,50.73,50.73,21739.0,40.4998,40.5078,40.4679,40.4679,21739.0
2017-03-16 15:20:00,50.74,50.79,50.73,50.76,33129.0,40.4759,40.5158,40.4679,40.4918,33129.0
2017-03-16 15:25:00,50.77,50.77,50.72,50.72,44596.0,40.4998,40.4998,40.4599,40.4599,44596.0
2017-03-16 15:30:00,50.72,50.73,50.66,50.69,43335.0,40.4599,40.4679,40.4121,40.436,43335.0
2017-03-16 15:35:00,50.69,50.75,50.68,50.73,50541.0,40.436,40.4839,40.428,40.4679,50541.0
2017-03-16 15:40:00,50.73,50.78,50.71,50.72,65181.0,40.4679,40.5078,40.452,40.4599,65181.0
2017-03-16 15:45:00,50.71,50.77,50.71,50.74,58564.0,40.452,40.4998,40.452,40.4759,58564.0
2017-03-16 15:50:00,50.74,50.74,50.66,50.67,71955.0,40.4759,40.4759,40.4121,40.42,71955.0
2017-03-16 15:55:00,50.67,50.71,50.66,50.69,147175.0,40.42,40.452,40.4121,40.436,147175.0
2017-03-17 09:30:00,51.0,51.1,50.79,50.82,735247.0,40.6833,40.7631,40.5158,40.5397,735247.0
2017-03-17 09:35:00,50.82,51.01,50.82,50.97,67443.0,40.5397,40.6913,40.5397,40.6594,67443.0
2017-03-17 09:40:00,50.97,51.04,50.95,50.97,121760.0,40.6594,40.7152,40.6434,40.6594,121760.0
2017-03-17 09:45:00,50.98,51.07,50.96,51.07,52567.0,40.6673,40.7391,40.6514,40.7391,52567.0
2017-03-17 09:50:00,51.08,51.09,50.98,50.99,50396.0,40.7471,40.7551,40.6673,40.6753,50396.0
2017-03-17 09:55:00,51.0,51.12,50.98,51.1,31884.0,40.6833,40.779,40.6673,40.7631,31884.0
2017-03-17 10:00:00,51.08,51.12,50.99,51.06,181351.0,40.7471,40.779,40.6753,40.7312,181351.0
2017-03-17 10:05:00,51.07,51.27,51.06,51.27,55609.0,40.7391,40.8987,40.7312,40.8987,55609.0
2017-03-17 10:10:00,51.25,51.4,51.18,51.37,36488.0,40.8827,41.0024,40.8269,40.9784,36488.0
2017-03-17 10:15:00,51.37,51.43,51.36,51.38,34258.0,40.9784,41.0263,40.9705,40.9864,34258.0
2017-03-17 10:20:00,51.38,51.42,51.3,51.37,44334.0,40.9864,41.0183,40.9226,40.9784,44334.0
2017-03-17 10:25:00,51.36,51.38,51.28,51.3,17451.0,40.9705,40.9864,40.9066,40.9226,17451.0
2017-03-17 10:30:00,51.3,51.31,51.22,51.23,19614.0,40.9226,40.9306,40.8588,40.8668,19614.0
2017-03-17 10:35:00,51.22,51.24,51.11,51.15,32251.0,40.8588,40.8747,40.771,40.8029,32251.0
2017-03-17 10:40:00,51.15,51.16,51.07,51.1,25947.0,40.8029,40.8109,40.7391,40.7631,25947.0
2017-03-17 10:45:00,51.1,51.14,51.07,51.12,16121.0,40.7631,40.795,40.7391,40.779,16121.0
2017-03-17 10:50:00,51.13,51.13,51.01,51.01,22235.0,40.787,40.787,40.6913,40.6913,22235.0
2017-03-17 10:55:00,51.0,51.41,50.99,51.4,72628.0,40.6833,41.0103,40.6753,41.0024,72628.0
2017-03-17 11:00:00,51.39,51.39,51.2,51.22,24731.0,40.9944,40.9944,40.8428,40.8588,24731.0
2017-03-17 11:05:00,51.21,51.21,51.11,51.17,17630.0,40.8508,40.8508,40.771,40.8189,17630.0
2017-03-17 11:10:00,51.17,51.21,51.16,51.17,20043.0,40.8189,40.8508,40.8109,40.8189,20043.0
2017-03-17 11:15:00,51.16,51.18,51.14,51.16,30936.0,40.8109,40.8269,40.795,40.8109,30936.0
2017-03-17 11:20:00,51.16,51.18,51.1,51.14,18858.0,40.8109,40.8269,40.7631,40.795,18858.0
2017-03-17 11:25:00,51.14,51.18,51.13,51.17,9594.0,40.795,40.8269,40.787,40.8189,9594.0
2017-03-17 11:30:00,51.18,51.18,51.08,51.1,21017.0,40.8269,40.8269,40.7471,40.7631,21017.0
2017-03-17 11:35:00,51.11,51.19,51.1,51.15,25941.0,40.771,40.8349,40.7631,40.8029,25941.0
2017-03-17 11:40:00,51.15,51.18,51.15,51.16,22794.0,40.8029,40.8269,40.8029,40.8109,22794.0
2017-03-17 11:45:00,51.15,51.21,51.14,51.18,27354.0,40.8029,40.8508,40.795,40.8269,27354.0
2017-03-17 11:50:00,51.18,51.26,51.17,51.22,23443.0,40.8269,40.8907,40.8189,40.8588,23443.0
2017-03-17 11:55:00,51.23,51.26,51.21,51.24,37242.0,40.8668,40.8907,40.8508,40.8747,37242.0
2017-03-17 12:00:00,51.23,51.24,51.11,51.11,23095.0,40.8668,40.8747,40.771,40.771,23095.0
2017-03-17 12:05:00,51.11,51.15,51.11,51.11,17420.0,40.771,40.8029,40.771,40.771,17420.0
2017-03-17 12:10:00,51.12,51.12,51.04,51.06,28953.0,40.779,40.779,40.7152,40.7312,28953.0
2017-03-17 12:15:00,51.07,51.12,51.04,51.12,21605.0,40.7391,40.779,40.7152,40.779,21605.0
2017-03-17 12:20:00,51.12,51.13,51.06,51.07,17836.0,40.779,40.787,40.7312,40.7391,17836.0
2017-03-17 12:25:00,51.07,51.11,51.07,51.08,12201.0,40.7391,40.771,40.7391,40.7471,12201.0
2017-03-17 12:30:00,51.09,51.13,51.08,51.13,16664.0,40.7551,40.787,40.7471,40.787,16664.0
2017-03-17 12:35:00,51.14,51.2,51.13,51.19,19120.0,40.795,40.8428,40.787,40.8349,19120.0
2017-03-17 12:40:00,51.19,51.23,51.19,51.2,30592.0,40.8349,40.8668,40.8349,40.8428,30592.0
2017-03-17 12:45:00,51.21,51.22,51.18,51.19,17585.0,40.8508,40.8588,40.8269,40.8349,17585.0
2017-03-17 12:50:00,51.17,51.19,51.16,51.19,19462.0,40.8189,40.8349,40.8109,40.8349,19462.0
2017-03-17 12:55:00,51.19,51.19,51.15,51.19,25654.0,40.8349,40.8349,40.8029,40.8349,25654.0
2017-03-17 13:00:00,51.18,51.24,51.16,51.22,35988.0,40.8269,40.8747,40.8109,40.8588,35988.0
2017-03-17 13:05:00,51.22,51.23,51.18,51.18,20726.0,40.8588,40.8668,40.8269,40.8269,20726.0
2017-03-17 13:10:00,51.18,51.2,51.17,51.2,28172.0,40.8269,40.8428,40.8189,40.8428,28172.0
2017-03-17 13:15:00,51.2,51.21,51.18,51.21,29172.0,40.8428,40.8508,40.8269,40.8508,29172.0
2017-03-17 13:20:00,51.2,51.2,51.14,51.19,16057.0,40.8428,40.8428,40.795,40.8349,16057.0
2017-03-17 13:25:00,51.19,51.24,51.19,51.24,24542.0,40.8349,40.8747,40.8349,40.8747,24542.0
2017-03-17 13:30:00,51.24,51.26,51.22,51.24,17722.0,40.8747,40.8907,40.8588,40.8747,17722.0
2017-03-17 13:35:00,51.23,51.26,51.22,51.25,29933.0,40.8668,40.8907,40.8588,40.8827,29933.0
2017-03-17 13:40:00,51.25,51.25,51.21,51.21,20958.0,40.8827,40.8827,40.8508,40.8508,20958.0
2017-03-17 13:45:00,51.21,51.21,51.16,51.16,10895.0,40.8508,40.8508,40.8109,40.8109,10895.0
2017-03-17 13:50:00,51.16,51.17,51.09,51.1,16528.0,40.8109,40.8189,40.7551,40.7631,16528.0
2017-03-17 13:55:00,51.1,51.1,51.06,51.1,25603.0,40.7631,40.7631,40.7312,40.7631,25603.0
2017-03-17 14:00:00,51.1,51.12,51.09,51.1,13673.0,40.7631,40.779,40.7551,40.7631,13673.0
2017-03-17 14:05:00,51.1,51.1,51.04,51.05,13931.0,40.7631,40.7631,40.7152,40.7232,13931.0
2017-03-17 14:10:00,51.05,51.1,51.05,51.09,22452.0,40.7232,40.7631,40.7232,40.7551,22452.0
2017-03-17 14:15:00,51.09,51.1,51.06,51.06,10142.0,40.7551,40.7631,40.7312,40.7312,10142.0
2017-03-17 14:20:00,51.06,51.06,51.02,51.02,11304.0,40.7312,40.7312,40.6992,40.6992,11304.0
2017-03-17 14:25:00,51.02,51.05,51.01,51.04,18267.0,40.6992,40.7232,40.6913,40.7152,18267.0
2017-03-17 14:30:00,51.04,51.12,51.03,51.12,34034.0,40.7152,40.779,40.7072,40.779,34034.0
2017-03-17 14:35:00,51.11,51.13,51.1,51.11,18104.0,40.771,40.787,40.7631,40.771,18104.0
2017-03-17 14:40:00,51.11,51.13,51.09,51.13,28730.0,40.771,40.787,40.7551,40.787,28730.0
2017-03-17 14:45:00,51.13,51.16,51.12,51.15,25190.0,40.787,40.8109,40.779,40.8029,25190.0
2017-03-17 14:50:00,51.15,51.16,51.13,51.14,20084.0,40.8029,40.8109,40.787,40.795,20084.0
2017-03-17 14:55:00,51.14,51.15,51.13,51.15,25234.0,40.795,40.8029,40.787,40.8029,25234.0
2017-03-17 15:00:00,51.14,51.2,51.14,51.2,37186.0,40.795,40.8428,40.795,40.8428,37186.0
2017-03-17 15:05:00,51.2,51.21,51.18,51.2,38358.0,40.8428,40.8508,40.8269,40.8428,38358.0
2017-03-17 15:10:00,51.2,51.21,51.15,51.16,32898.0,40.8428,40.8508,40.8029,40.8109,32898.0
2017-03-17 15:15:00,51.15,51.2,51.15,51.17,63942.0,40.8029,40.8428,40.8029,40.8189,63942.0
2017-03-17 15:20:00,51.16,51.17,51.1,51.16,32926.0,40.8109,40.8189,40.7631,40.8109,32926.0
2017-03-17 15:25:00,51.16,51.17,51.1,51.16,41973.0,40.8109,40.8189,40.7631,40.8109,41973.0
2017-03-17 15:30:00,51.16,51.16,51.12,51.13,49888.0,40.8109,40.8109,40.779,40.787,49888.0
2017-03-17 15:35:00,51.12,51.13,51.08,51.13,45322.0,40.779,40.787,40.7471,40.787,45322.0
2017-03-17 15:40:00,51.12,51.14,51.11,51.14,76371.0,40.779,40.795,40.771,40.795,76371.0
2017-03-17 15:45:00,51.14,51.14,51.08,51.08,89598.0,40.795,40.795,40.7471,40.7471,89598.0
2017-03-17 15:50:00,51.08,51.12,51.05,51.05,106734.0,40.7471,40.779,40.7232,40.7232,106734.0
2017-03-17 15:55:00,51.06,51.13,50.98,50.98,345027.0,40.7312,40.787,40.6673,40.6673,345027.0
2017-03-20 09:30:00,51.05,51.32,50.98,51.16,32299.0,40.7232,40.9386,40.6673,40.8109,32299.0
2017-03-20 09:35:00,51.16,51.23,51.05,51.13,23048.0,40.8109,40.8668,40.7232,40.787,23048.0
2017-03-20 09:40:00,51.12,51.17,51.07,51.08,21331.0,40.779,40.8189,40.7391,40.7471,21331.0
2017-03-20 09:45:00,51.09,51.24,51.03,51.22,30918.0,40.7551,40.8747,40.7072,40.8588,30918.0
2017-03-20 09:50:00,51.23,51.24,51.14,51.24,38654.0,40.8668,40.8747,40.795,40.8747,38654.0
2017-03-20 09:55:00,51.25,51.28,51.21,51.22,21000.0,40.8827,40.9066,40.8508,40.8588,21000.0
2017-03-20 10:00:00,51.21,51.3,51.21,51.3,32273.0,40.8508,40.9226,40.8508,40.9226,32273.0
2017-03-20 10:05:00,51.31,51.44,51.3,51.39,34183.0,40.9306,41.0343,40.9226,40.9944,34183.0
2017-03-20 10:10:00,51.39,51.42,51.36,51.4,17411.0,40.9944,41.0183,40.9705,41.0024,17411.0
2017-03-20 10:15:00,51.4,51.57,51.38,51.55,35158.0,41.0024,41.138,40.9864,41.122,35158.0
2017-03-20 10:20:00,51.55,51.61,51.53,51.6,34687.0,41.122,41.1699,41.1061,41.1619,34687.0
2017-03-20 10:25:00,51.61,51.68,51.6,51.63,52646.0,41.1699,41.2257,41.1619,41.1858,52646.0
2017-03-20 10:30:00,51.63,51.67,51.56,51.57,29520.0,41.1858,41.2178,41.13,41.138,29520.0
2017-03-20 10:35:00,51.55,51.62,51.53,51.58,37435.0,41.122,41.1779,41.1061,41.146,37435.0
2017-03-20 10:40:00,51.58,51.7,51.57,51.7,28814.0,41.146,41.2417,41.138,41.2417,28814.0
2017-03-20 10:45:00,51.7,51.7,51.58,51.6,32000.0,41.2417,41.2417,41.146,41.1619,32000.0
2017-03-20 10:50:00,51.6,51.69,51.6,51.68,26515.0,41.1619,41.2337,41.1619,41.2257,26515.0
2017-03-20 10:55:00,51.69,51.78,51.69,51.77,45956.0,41.2337,41.3055,41.2337,41.2975,45956.0
2017-03-20 11:00:00,51.77,51.78,51.67,51.7,36352.0,41.2975,41.3055,41.2178,41.2417,36352.0
2017-03-20 11:05:00,51.69,51.74,51.67,51.73,41191.0,41.2337,41.2736,41.2178,41.2656,41191.0
2017-03-20 11:10:00,51.74,51.79,51.71,51.77,41608.0,41.2736,41.3135,41.2497,41.2975,41608.0
2017-03-20 11:15:00,51.77,51.77,51.62,51.65,17799.0,41.2975,41.2975,41.1779,41.2018,17799.0
2017-03-20 11:20:00,51.65,51.65,51.59,51.6,15361.0,41.2018,41.2018,41.1539,41.1619,15361.0
2017-03-20 11:25:00,51.6,51.65,51.58,51.65,61274.0,41.1619,41.2018,41.146,41.2018,61274.0
2017-03-20 11:30:00,51.64,51.65,51.56,51.59,35438.0,41.1938,41.2018,41.13,41.1539,35438.0
2017-03-20 11:35:00,51.6,51.62,51.57,51.6,28651.0,41.1619,41.1779,41.138,41.1619,28651.0
2017-03-20 11:40:00,51.6,51.61,51.51,51.51,27314.0,41.1619,41.1699,41.0901,41.0901,27314.0
2017-03-20 11:45:00,51.51,51.59,51.5,51.56,21562.0,41.0901,41.1539,41.0821,41.13,21562.0
2017-03-20 11:50:00,51.55,51.56,51.44,51.5,89962.0,41.122,41.13,41.0343,41.0821,89962.0
2017-03-20 11:55:00,51.49,51.49,51.39,51.46,43113.0,41.0742,41.0742,40.9944,41.0502,43113.0
2017-03-20 12:00:00,51.46,51.49,51.41,51.49,62967.0,41.0502,41.0742,41.0103,41.0742,62967.0
2017-03-20 12:05:00,51.49,51.53,51.44,51.44,16860.0,41.0742,41.1061,41.0343,41.0343,16860.0
2017-03-20 12:10:00,51.41,51.45,51.41,51.45,12099.0,41.0103,41.0423,41.0103,41.0423,12099.0
2017-03-20 12:15:00,51.44,51.5,51.41,51.48,21104.0,41.0343,41.0821,41.0103,41.0662,21104.0
2017-03-20 12:20:00,51.48,51.49,51.43,51.44,7333.0,41.0662,41.0742,41.0263,41.0343,7333.0
2017-03-20 12:25:00,51.43,51.48,51.42,51.48,10199.0,41.0263,41.0662,41.0183,41.0662,10199.0
2017-03-20 12:30:00,51.48,51.48,51.44,51.45,6422.0,41.0662,41.0662,41.0343,41.0423,6422.0
2017-03-20 12:35:00,51.45,51.45,51.36,51.37,5861.0,41.0423,41.0423,40.9705,40.9784,5861.0
2017-03-20 12:40:00,51.36,51.39,51.33,51.39,8518.0,40.9705,40.9944,40.9465,40.9944,8518.0
2017-03-20 12:45:00,51.38,51.4,51.33,51.34,9691.0,40.9864,41.0024,40.9465,40.9545,9691.0
2017-03-20 12:50:00,51.35,51.36,51.32,51.32,9193.0,40.9625,40.9705,40.9386,40.9386,9193.0
2017-03-20 12:55:00,51.32,51.38,51.32,51.37,7645.0,40.9386,40.9864,40.9386,40.9784,7645.0
2017-03-20 13:00:00,51.37,51.4,51.35,51.39,6987.0,40.9784,41.0024,40.9625,40.9944,6987.0
2017-03-20 13:05:00,51.38,51.41,51.36,51.39,7219.0,40.9864,41.0103,40.9705,40.9944,7219.0
2017-03-20 13:10:00,51.4,51.4,51.38,51.39,3520.0,41.0024,41.0024,40.9864,40.9944,3520.0
2017-03-20 13:15:00,51.39,51.44,51.37,51.43,11554.0,40.9944,41.0343,40.9784,41.0263,11554.0
2017-03-20 13:20:00,51.44,51.46,51.43,51.44,7037.0,41.0343,41.0502,41.0263,41.0343,7037.0
2017-03-20 13:25:00,51.43,51.45,51.43,51.43,3433.0,41.0263,41.0423,41.0263,41.0263,3433.0
2017-03-20 13:30:00,51.44,51.44,51.4,51.41,8576.0,41.0343,41.0343,41.0024,41.0103,8576.0
2017-03-20 13:35:00,51.41,51.44,51.39,51.4,9403.0,41.0103,41.0343,40.9944,41.0024,9403.0
2017-03-20 13:40:00,51.4,51.4,51.33,51.37,25478.0,41.0024,41.0024,40.9465,40.9784,25478.0
2017-03-20 13:45:00,51.37,51.4,51.36,51.38,14522.0,40.9784,41.0024,40.9705,40.9864,14522.0
2017-03-20 13:50:00,51.39,51.39,51.34,51.35,9681.0,40.9944,40.9944,40.9545,40.9625,9681.0
2017-03-20 13:55:00,51.35,51.35,51.33,51.35,4142.0,40.9625,40.9625,40.9465,40.9625,4142.0
2017-03-20 14:00:00,51.35,51.38,51.33,51.37,23803.0,40.9625,40.9864,40.9465,40.9784,23803.0
2017-03-20 14:05:00,51.36,51.39,51.35,51.37,22224.0,40.9705,40.9944,40.9625,40.9784,22224.0
2017-03-20 14:10:00,51.37,51.43,51.37,51.42,11676.0,40.9784,41.0263,40.9784,41.0183,11676.0
2017-03-20 14:15:00,51.42,51.48,51.42,51.47,25739.0,41.0183,41.0662,41.0183,41.0582,25739.0
2017-03-20 14:20:00,51.47,51.5,51.46,51.5,12999.0,41.0582,41.0821,41.0502,41.0821,12999.0
2017-03-20 14:25:00,51.5,51.54,51.48,51.54,32273.0,41.0821,41.1141,41.0662,41.1141,32273.0
2017-03-20 14:30:00,51.54,51.56,51.52,51.55,18178.0,41.1141,41.13,41.0981,41.122,18178.0
2017-03-20 14:35:00,51.54,51.55,51.48,51.48,36074.0,41.1141,41.122,41.0662,41.0662,36074.0
2017-03-20 14:40:00,51.48,51.5,51.47,51.5,10818.0,41.0662,41.0821,41.0582,41.0821,10818.0
2017-03-20 14:45:00,51.49,51.5,51.47,51.49,21591.0,41.0742,41.0821,41.0582,41.0742,21591.0
2017-03-20 14:50:00,51.49,51.5,51.47,51.48,13196.0,41.0742,41.0821,41.0582,41.0662,13196.0
2017-03-20 14:55:00,51.48,51.49,51.47,51.48,14463.0,41.0662,41.0742,41.0582,41.0662,14463.0
2017-03-20 15:00:00,51.48,51.5,51.47,51.49,21923.0,41.0662,41.0821,41.0582,41.0742,21923.0
2017-03-20 15:05:00,51.5,51.51,51.49,51.5,10013.0,41.0821,41.0901,41.0742,41.0821,10013.0
2017-03-20 15:10:00,51.51,51.59,51.5,51.57,28349.0,41.0901,41.1539,41.0821,41.138,28349.0
2017-03-20 15:15:00,51.57,51.61,51.56,51.59,21274.0,41.138,41.1699,41.13,41.1539,21274.0
2017-03-20 15:20:00,51.58,51.59,51.56,51.57,12879.0,41.146,41.1539,41.13,41.138,12879.0
2017-03-20 15:25:00,51.57,51.6,51.55,51.57,32810.0,41.138,41.1619,41.122,41.138,32810.0
2017-03-20 15:30:00,51.56,51.57,51.49,51.54,40266.0,41.13,41.138,41.0742,41.1141,40266.0
2017-03-20 15:35:00,51.54,51.55,51.51,51.51,37360.0,41.1141,41.122,41.0901,41.0901,37360.0
2017-03-20 15:40:00,51.51,51.53,51.49,51.51,41096.0,41.0901,41.1061,41.0742,41.0901,41096.0
2017-03-20 15:45:00,51.5,51.52,51.48,51.49,55323.0,41.0821,41.0981,41.0662,41.0742,55323.0
2017-03-20 15:50:00,51.5,51.53,51.49,51.52,73139.0,41.0821,41.1061,41.0742,41.0981,73139.0
2017-03-20 15:55:00,51.52,51.54,51.49,51.51,176163.0,41.0981,41.1141,41.0742,41.0901,176163.0
2017-03-21 09:30:00,51.57,51.8,51.33,51.53,79626.0,41.138,41.3215,40.9465,41.1061,79626.0
2017-03-21 09:35:00,51.53,51.55,51.43,51.43,100820.0,41.1061,41.122,41.0263,41.0263,100820.0
2017-03-21 09:40:00,51.45,51.62,51.43,51.45,76198.0,41.0423,41.1779,41.0263,41.0423,76198.0
2017-03-21 09:45:00,51.45,51.45,51.22,51.23,43855.0,41.0423,41.0423,40.8588,40.8668,43855.0
2017-03-21 09:50:00,51.23,51.31,51.22,51.26,33666.0,40.8668,40.9306,40.8588,40.8907,33666.0
2017-03-21 09:55:00,51.27,51.39,51.24,51.36,28521.0,40.8987,40.9944,40.8747,40.9705,28521.0
2017-03-21 10:00:00,51.37,51.38,51.25,51.27,22828.0,40.9784,40.9864,40.8827,40.8987,22828.0
2017-03-21 10:05:00,51.27,51.3,51.21,51.27,25358.0,40.8987,40.9226,40.8508,40.8987,25358.0
2017-03-21 10:10:00,51.26,51.27,51.16,51.17,26288.0,40.8907,40.8987,40.8109,40.8189,26288.0
2017-03-21 10:15:00,51.17,51.2,51.15,51.17,64905.0,40.8189,40.8428,40.8029,40.8189,64905.0
2017-03-21 10:20:00,51.17,51.21,51.06,51.09,74483.0,40.8189,40.8508,40.7312,40.7551,74483.0
2017-03-21 10:25:00,51.09,51.11,51.02,51.04,43026.0,40.7551,40.771,40.6992,40.7152,43026.0
2017-03-21 10:30:00,51.04,51.04,50.91,50.98,71658.0,40.7152,40.7152,40.6115,40.6673,71658.0
2017-03-21 10:35:00,50.98,50.99,50.85,50.92,81721.0,40.6673,40.6753,40.5636,40.6195,81721.0
2017-03-21 10:40:00,50.93,51.0,50.93,50.93,76929.0,40.6274,40.6833,40.6274,40.6274,76929.0
2017-03-21 10:45:00,50.93,50.93,50.82,50.88,79282.0,40.6274,40.6274,40.5397,40.5876,79282.0
2017-03-21 10:50:00,50.87,50.94,50.75,50.75,42042.0,40.5796,40.6354,40.4839,40.4839,42042.0
2017-03-21 10:55:00,50.75,50.75,50.61,50.62,122088.0,40.4839,40.4839,40.3722,40.3802,122088.0
2017-03-21 11:00:00,50.62,50.74,50.62,50.64,44654.0,40.3802,40.4759,40.3802,40.3961,44654.0
2017-03-21 11:05:00,50.64,50.7,50.62,50.67,37251.0,40.3961,40.444,40.3802,40.42,37251.0
2017-03-21 11:10:00,50.68,50.78,50.68,50.77,87018.0,40.428,40.5078,40.428,40.4998,87018.0
2017-03-21 11:15:00,50.77,50.82,50.73,50.82,35930.0,40.4998,40.5397,40.4679,40.5397,35930.0
2017-03-21 11:20:00,50.81,50.9,50.78,50.83,37069.0,40.5317,40.6035,40.5078,40.5477,37069.0
2017-03-21 11:25:00,50.82,50.82,50.72,50.73,29767.0,40.5397,40.5397,40.4599,40.4679,29767.0
2017-03-21 11:30:00,50.73,50.76,50.67,50.68,46002.0,40.4679,40.4918,40.42,40.428,46002.0
2017-03-21 11:35:00,50.69,50.76,50.65,50.7,31567.0,40.436,40.4918,40.4041,40.444,31567.0
2017-03-21 11:40:00,50.69,50.75,50.65,50.75,40547.0,40.436,40.4839,40.4041,40.4839,40547.0
2017-03-21 11:45:00,50.74,50.74,50.63,50.66,80184.0,40.4759,40.4759,40.3881,40.4121,80184.0
2017-03-21 11:50:00,50.67,50.7,50.64,50.65,21839.0,40.42,40.444,40.3961,40.4041,21839.0
2017-03-21 11:55:00,50.64,50.73,50.62,50.7,18915.0,40.3961,40.4679,40.3802,40.444,18915.0
2017-03-21 12:00:00,50.7,50.75,50.64,50.75,22142.0,40.444,40.4839,40.3961,40.4839,22142.0
2017-03-21 12:05:00,50.75,50.78,50.73,50.73,26961.0,40.4839,40.5078,40.4679,40.4679,26961.0
2017-03-21 12:10:00,50.72,50.76,50.7,50.7,16528.0,40.4599,40.4918,40.444,40.444,16528.0
2017-03-21 12:15:00,50.71,50.75,50.68,50.69,24275.0,40.452,40.4839,40.428,40.436,24275.0
2017-03-21 12:20:00,50.69,50.72,50.64,50.65,22364.0,40.436,40.4599,40.3961,40.4041,22364.0
2017-03-21 12:25:00,50.65,50.66,50.58,50.66,38373.0,40.4041,40.4121,40.3482,40.4121,38373.0
2017-03-21 12:30:00,50.65,50.76,50.62,50.74,27456.0,40.4041,40.4918,40.3802,40.4759,27456.0
2017-03-21 12:35:00,50.74,50.76,50.72,50.76,10289.0,40.4759,40.4918,40.4599,40.4918,10289.0
2017-03-21 12:40:00,50.76,50.77,50.72,50.76,14622.0,40.4918,40.4998,40.4599,40.4918,14622.0
2017-03-21 12:45:00,50.75,50.75,50.7,50.71,21705.0,40.4839,40.4839,40.444,40.452,21705.0
2017-03-21 12:50:00,50.71,50.73,50.67,50.72,17453.0,40.452,40.4679,40.42,40.4599,17453.0
2017-03-21 12:55:00,50.73,50.76,50.72,50.74,12121.0,40.4679,40.4918,40.4599,40.4759,12121.0
2017-03-21 13:00:00,50.73,50.77,50.72,50.74,20236.0,40.4679,40.4998,40.4599,40.4759,20236.0
2017-03-21 13:05:00,50.75,50.78,50.72,50.76,30629.0,40.4839,40.5078,40.4599,40.4918,30629.0
2017-03-21 13:10:00,50.77,50.8,50.74,50.75,17088.0,40.4998,40.5237,40.4759,40.4839,17088.0
2017-03-21 13:15:00,50.75,50.84,50.75,50.82,22961.0,40.4839,40.5557,40.4839,40.5397,22961.0
2017-03-21 13:20:00,50.81,50.81,50.75,50.76,25790.0,40.5317,40.5317,40.4839,40.4918,25790.0
2017-03-21 13:25:00,50.76,50.76,50.7,50.71,11843.0,40.4918,40.4918,40.444,40.452,11843.0
2017-03-21 13:30:00,50.71,50.81,50.7,50.78,25068.0,40.452,40.5317,40.444,40.5078,25068.0
2017-03-21 13:35:00,50.78,50.78,50.74,50.75,10008.0,40.5078,40.5078,40.4759,40.4839,10008.0
2017-03-21 13:40:00,50.74,50.76,50.7,50.71,14437.0,40.4759,40.4918,40.444,40.452,14437.0
2017-03-21 13:45:00,50.71,50.74,50.69,50.73,16975.0,40.452,40.4759,40.436,40.4679,16975.0
2017-03-21 13:50:00,50.73,50.74,50.65,50.67,15983.0,40.4679,40.4759,40.4041,40.42,15983.0
2017-03-21 13:55:00,50.67,50.68,50.63,50.63,65680.0,40.42,40.428,40.3881,40.3881,65680.0
2017-03-21 14:00:00,50.63,50.66,50.54,50.54,42998.0,40.3881,40.4121,40.3163,40.3163,42998.0
2017-03-21 14:05:00,50.55,50.6,50.51,50.59,43896.0,40.3243,40.3642,40.2924,40.3562,43896.0
2017-03-21 14:10:00,50.59,50.59,50.54,50.57,19753.0,40.3562,40.3562,40.3163,40.3403,19753.0
2017-03-21 14:15:00,50.56,50.64,50.56,50.63,57359.0,40.3323,40.3961,40.3323,40.3881,57359.0
2017-03-21 14:20:00,50.62,50.63,50.55,50.62,92823.0,40.3802,40.3881,40.3243,40.3802,92823.0
2017-03-21 14:25:00,50.62,50.69,50.61,50.61,51112.0,40.3802,40.436,40.3722,40.3722,51112.0
2017-03-21 14:30:00,50.61,50.65,50.57,50.6,151459.0,40.3722,40.4041,40.3403,40.3642,151459.0
2017-03-21 14:35:00,50.6,50.65,50.59,50.6,40474.0,40.3642,40.4041,40.3562,40.3642,40474.0
2017-03-21 14:40:00,50.59,50.62,50.55,50.55,20345.0,40.3562,40.3802,40.3243,40.3243,20345.0
2017-03-21 14:45:00,50.56,50.56,50.52,50.54,25671.0,40.3323,40.3323,40.3004,40.3163,25671.0
2017-03-21 14:50:00,50.54,50.56,50.47,50.55,74463.0,40.3163,40.3323,40.2605,40.3243,74463.0
2017-03-21 14:55:00,50.55,50.6,50.55,50.58,22035.0,40.3243,40.3642,40.3243,40.3482,22035.0
2017-03-21 15:00:00,50.58,50.6,50.54,50.56,32449.0,40.3482,40.3642,40.3163,40.3323,32449.0
2017-03-21 15:05:00,50.57,50.63,50.56,50.62,35032.0,40.3403,40.3881,40.3323,40.3802,35032.0
2017-03-21 15:10:00,50.62,50.66,50.6,50.61,39632.0,40.3802,40.4121,40.3642,40.3722,39632.0
2017-03-21 15:15:00,50.61,50.62,50.56,50.6,43519.0,40.3722,40.3802,40.3323,40.3642,43519.0
2017-03-21 15:20:00,50.6,50.61,50.54,50.61,32519.0,40.3642,40.3722,40.3163,40.3722,32519.0
2017-03-21 15:25:00,50.61,50.69,50.61,50.63,45562.0,40.3722,40.436,40.3722,40.3881,45562.0
2017-03-21 15:30:00,50.62,50.66,50.59,50.64,63949.0,40.3802,40.4121,40.3562,40.3961,63949.0
2017-03-21 15:35:00,50.64,50.7,50.6,50.6,56900.0,40.3961,40.444,40.3642,40.3642,56900.0
2017-03-21 15:40:00,50.6,50.62,50.51,50.52,61109.0,40.3642,40.3802,40.2924,40.3004,61109.0
2017-03-21 15:45:00,50.52,50.59,50.51,50.54,90201.0,40.3004,40.3562,40.2924,40.3163,90201.0
2017-03-21 15:50:00,50.54,50.56,50.45,50.48,123487.0,40.3163,40.3323,40.2445,40.2685,123487.0
2017-03-21 15:55:00,50.47,50.5,50.39,50.42,303411.0,40.2605,40.2844,40.1967,40.2206,303411.0
2017-03-22 09:30:00,50.62,50.62,50.29,50.5,37308.0,40.3802,40.3802,40.1169,40.2844,37308.0
2017-03-22 09:35:00,50.43,50.47,50.38,50.4,36980.0,40.2286,40.2605,40.1887,40.2047,36980.0
2017-03-22 09:40:00,50.39,50.45,50.38,50.44,14085.0,40.1967,40.2445,40.1887,40.2366,14085.0
2017-03-22 09:45:00,50.43,50.49,50.35,50.37,31367.0,40.2286,40.2765,40.1648,40.1807,31367.0
2017-03-22 09:50:00,50.35,50.36,50.19,50.25,27861.0,40.1648,40.1728,40.0371,40.085,27861.0
2017-03-22 09:55:00,50.24,50.29,50.15,50.2,27772.0,40.077,40.1169,40.0052,40.0451,27772.0
2017-03-22 10:00:00,50.19,50.23,50.1,50.1,17127.0,40.0371,40.0691,39.9653,39.9653,17127.0
2017-03-22 10:05:00,50.1,50.24,50.1,50.2,38724.0,39.9653,40.077,39.9653,40.0451,38724.0
2017-03-22 10:10:00,50.2,50.2,50.13,50.18,24303.0,40.0451,40.0451,39.9893,40.0292,24303.0
2017-03-22 10:15:00,50.18,50.18,50.03,50.05,32488.0,40.0292,40.0292,39.9095,39.9255,32488.0
2017-03-22 10:20:00,50.06,50.14,50.05,50.08,24026.0,39.9334,39.9973,39.9255,39.9494,24026.0
2017-03-22 10:25:00,50.08,50.11,50.04,50.1,18975.0,39.9494,39.9733,39.9175,39.9653,18975.0
2017-03-22 10:30:00,50.09,50.09,49.96,49.96,35935.0,39.9574,39.9574,39.8537,39.8537,35935.0
2017-03-22 10:35:00,49.95,50.02,49.94,49.95,30127.0,39.8457,39.9015,39.8377,39.8457,30127.0
2017-03-22 10:40:00,49.95,50.1,49.95,50.1,31884.0,39.8457,39.9653,39.8457,39.9653,31884.0
2017-03-22 10:45:00,50.1,50.19,50.08,50.11,39736.0,39.9653,40.0371,39.9494,39.9733,39736.0
2017-03-22 10:50:00,50.11,50.13,50.06,50.06,52165.0,39.9733,39.9893,39.9334,39.9334,52165.0
2017-03-22 10:55:00,50.05,50.13,50.04,50.1,30732.0,39.9255,39.9893,39.9175,39.9653,30732.0
2017-03-22 11:00:00,50.1,50.11,49.99,50.02,33975.0,39.9653,39.9733,39.8776,39.9015,33975.0
2017-03-22 11:05:00,50.02,50.06,50.0,50.01,20809.0,39.9015,39.9334,39.8856,39.8936,20809.0
2017-03-22 11:10:00,50.0,50.09,50.0,50.08,35382.0,39.8856,39.9574,39.8856,39.9494,35382.0
2017-03-22 11:15:00,50.09,50.17,50.08,50.16,53348.0,39.9574,40.0212,39.9494,40.0132,53348.0
2017-03-22 11:20:00,50.15,50.25,50.15,50.23,27259.0,40.0052,40.085,40.0052,40.0691,27259.0
2017-03-22 11:25:00,50.23,50.25,50.15,50.18,62841.0,40.0691,40.085,40.0052,40.0292,62841.0
2017-03-22 11:30:00,50.19,50.21,50.12,50.14,48103.0,40.0371,40.0531,39.9813,39.9973,48103.0
2017-03-22 11:35:00,50.15,50.23,50.11,50.2,33000.0,40.0052,40.0691,39.9733,40.0451,33000.0
2017-03-22 11:40:00,50.21,50.26,50.21,50.23,16554.0,40.0531,40.093,40.0531,40.0691,16554.0
2017-03-22 11:45:00,50.23,50.29,50.23,50.26,18259.0,40.0691,40.1169,40.0691,40.093,18259.0
2017-03-22 11:50:00,50.27,50.27,50.17,50.17,20599.0,40.101,40.101,40.0212,40.0212,20599.0
2017-03-22 11:55:00,50.17,50.21,50.14,50.2,15786.0,40.0212,40.0531,39.9973,40.0451,15786.0
2017-03-22 12:00:00,50.19,50.23,50.17,50.22,14427.0,40.0371,40.0691,40.0212,40.0611,14427.0
2017-03-22 12:05:00,50.21,50.23,50.18,50.23,15271.0,40.0531,40.0691,40.0292,40.0691,15271.0
2017-03-22 12:10:00,50.22,50.24,50.18,50.23,12799.0,40.0611,40.077,40.0292,40.0691,12799.0
2017-03-22 12:15:00,50.23,50.27,50.21,50.26,17081.0,40.0691,40.101,40.0531,40.093,17081.0
2017-03-22 12:20:00,50.26,50.29,50.25,50.28,13468.0,40.093,40.1169,40.085,40.1089,13468.0
2017-03-22 12:25:00,50.28,50.28,50.23,50.26,11368.0,40.1089,40.1089,40.0691,40.093,11368.0
2017-03-22 12:30:00,50.26,50.33,50.25,50.29,18829.0,40.093,40.1488,40.085,40.1169,18829.0
2017-03-22 12:35:00,50.3,50.39,50.3,50.36,15421.0,40.1249,40.1967,40.1249,40.1728,15421.0
2017-03-22 12:40:00,50.35,50.46,50.35,50.45,16765.0,40.1648,40.2525,40.1648,40.2445,16765.0
2017-03-22 12:45:00,50.44,50.45,50.4,50.43,14100.0,40.2366,40.2445,40.2047,40.2286,14100.0
2017-03-22 12:50:00,50.43,50.45,50.4,50.41,10177.0,40.2286,40.2445,40.2047,40.2126,10177.0
2017-03-22 12:55:00,50.42,50.46,50.41,50.43,8375.0,40.2206,40.2525,40.2126,40.2286,8375.0
2017-03-22 13:00:00,50.43,50.45,50.33,50.34,26939.0,40.2286,40.2445,40.1488,40.1568,26939.0
2017-03-22 13:05:00,50.34,50.35,50.22,50.26,42145.0,40.1568,40.1648,40.0611,40.093,42145.0
2017-03-22 13:10:00,50.26,50.26,50.2,50.23,14983.0,40.093,40.093,40.0451,40.0691,14983.0
2017-03-22 13:15:00,50.23,50.27,50.19,50.2,21362.0,40.0691,40.101,40.0371,40.0451,21362.0
2017-03-22 13:20:00,50.21,50.24,50.2,50.22,13931.0,40.0531,40.077,40.0451,40.0611,13931.0
2017-03-22 13:25:00,50.22,50.28,50.22,50.28,12076.0,40.0611,40.1089,40.0611,40.1089,12076.0
2017-03-22 13:30:00,50.28,50.28,50.24,50.27,25957.0,40.1089,40.1089,40.077,40.101,25957.0
2017-03-22 13:35:00,50.27,50.28,50.24,50.25,25135.0,40.101,40.1089,40.077,40.085,25135.0
2017-03-22 13:40:00,50.25,50.26,50.23,50.24,4457.0,40.085,40.093,40.0691,40.077,4457.0
2017-03-22 13:45:00,50.25,50.26,50.17,50.19,16706.0,40.085,40.093,40.0212,40.0371,16706.0
2017-03-22 13:50:00,50.19,50.19,50.06,50.09,35292.0,40.0371,40.0371,39.9334,39.9574,35292.0
2017-03-22 13:55:00,50.09,50.1,50.03,50.05,23199.0,39.9574,39.9653,39.9095,39.9255,23199.0
2017-03-22 14:00:00,50.05,50.11,50.04,50.08,14330.0,39.9255,39.9733,39.9175,39.9494,14330.0
2017-03-22 14:05:00,50.07,50.12,50.05,50.1,18231.0,39.9414,39.9813,39.9255,39.9653,18231.0
2017-03-22 14:10:00,50.1,50.17,50.09,50.15,13258.0,39.9653,40.0212,39.9574,40.0052,13258.0
2017-03-22 14:15:00,50.15,50.16,50.08,50.08,27722.0,40.0052,40.0132,39.9494,39.9494,27722.0
2017-03-22 14:20:00,50.09,50.17,50.08,50.17,13435.0,39.9574,40.0212,39.9494,40.0212,13435.0
2017-03-22 14:25:00,50.17,50.18,50.12,50.12,12734.0,40.0212,40.0292,39.9813,39.9813,12734.0
2017-03-22 14:30:00,50.13,50.17,50.12,50.17,20217.0,39.9893,40.0212,39.9813,40.0212,20217.0
2017-03-22 14:35:00,50.18,50.25,50.18,50.24,15302.0,40.0292,40.085,40.0292,40.077,15302.0
2017-03-22 14:40:00,50.24,50.28,50.23,50.23,25651.0,40.077,40.1089,40.0691,40.0691,25651.0
2017-03-22 14:45:00,50.22,50.26,50.22,50.26,15803.0,40.0611,40.093,40.0611,40.093,15803.0
2017-03-22 14:50:00,50.26,50.28,50.23,50.23,15558.0,40.093,40.1089,40.0691,40.0691,15558.0
2017-03-22 14:55:00,50.23,50.25,50.22,50.25,11817.0,40.0691,40.085,40.0611,40.085,11817.0
2017-03-22 15:00:00,50.24,50.26,50.21,50.26,21209.0,40.077,40.093,40.0531,40.093,21209.0
2017-03-22 15:05:00,50.26,50.26,50.2,50.22,21314.0,40.093,40.093,40.0451,40.0611,21314.0
2017-03-22 15:10:00,50.23,50.26,50.22,50.25,18289.0,40.0691,40.093,40.0611,40.085,18289.0
2017-03-22 15:15:00,50.25,50.29,50.25,50.28,48739.0,40.085,40.1169,40.085,40.1089,48739.0
2017-03-22 15:20:00,50.28,50.29,50.22,50.23,40829.0,40.1089,40.1169,40.0611,40.0691,40829.0
2017-03-22 15:25:00,50.24,50.27,50.22,50.22,28334.0,40.077,40.101,40.0611,40.0611,28334.0
2017-03-22 15:30:00,50.23,50.26,50.23,50.25,20848.0,40.0691,40.093,40.0691,40.085,20848.0
2017-03-22 15:35:00,50.25,50.25,50.21,50.23,43207.0,40.085,40.085,40.0531,40.0691,43207.0
2017-03-22 15:40:00,50.24,50.26,50.21,50.23,51339.0,40.077,40.093,40.0531,40.0691,51339.0
2017-03-22 15:45:00,50.22,50.3,50.22,50.28,88885.0,40.0611,40.1249,40.0611,40.1089,88885.0
2017-03-22 15:50:00,50.29,50.31,50.26,50.31,135717.0,40.1169,40.1329,40.093,40.1329,135717.0
2017-03-22 15:55:00,50.3,50.34,50.29,50.3,152337.0,40.1249,40.1568,40.1169,40.1249,152337.0
2017-03-23 09:30:00,50.24,50.42,50.16,50.38,32580.0,40.077,40.2206,40.0132,40.1887,32580.0
2017-03-23 09:35:00,50.33,50.43,50.25,50.33,30263.0,40.1488,40.2286,40.085,40.1488,30263.0
2017-03-23 09:40:00,50.33,50.33,50.19,50.23,20490.0,40.1488,40.1488,40.0371,40.0691,20490.0
2017-03-23 09:45:00,50.26,50.45,50.25,50.43,22754.0,40.093,40.2445,40.085,40.2286,22754.0
2017-03-23 09:50:00,50.43,50.52,50.41,50.5,30672.0,40.2286,40.3004,40.2126,40.2844,30672.0
2017-03-23 09:55:00,50.51,50.59,50.51,50.55,16493.0,40.2924,40.3562,40.2924,40.3243,16493.0
2017-03-23 10:00:00,50.56,50.73,50.56,50.68,19165.0,40.3323,40.4679,40.3323,40.428,19165.0
2017-03-23 10:05:00,50.67,50.8,50.67,50.8,22769.0,40.42,40.5237,40.42,40.5237,22769.0
2017-03-23 10:10:00,50.8,50.82,50.75,50.76,33213.0,40.5237,40.5397,40.4839,40.4918,33213.0
2017-03-23 10:15:00,50.76,50.86,50.75,50.8,37258.0,40.4918,40.5716,40.4839,40.5237,37258.0
2017-03-23 10:20:00,50.8,50.89,50.77,50.82,19978.0,40.5237,40.5955,40.4998,40.5397,19978.0
2017-03-23 10:25:00,50.83,50.83,50.78,50.78,4196.0,40.5477,40.5477,40.5078,40.5078,4196.0
2017-03-23 10:30:00,50.77,50.88,50.75,50.87,21679.0,40.4998,40.5876,40.4839,40.5796,21679.0
2017-03-23 10:35:00,50.87,50.98,50.86,50.97,32200.0,40.5796,40.6673,40.5716,40.6594,32200.0
2017-03-23 10:40:00,50.96,51.0,50.94,50.98,33521.0,40.6514,40.6833,40.6354,40.6673,33521.0
2017-03-23 10:45:00,50.99,51.03,50.99,51.03,23062.0,40.6753,40.7072,40.6753,40.7072,23062.0
2017-03-23 10:50:00,51.03,51.03,50.93,50.98,32737.0,40.7072,40.7072,40.6274,40.6673,32737.0
2017-03-23 10:55:00,50.99,51.02,50.97,51.0,12557.0,40.6753,40.6992,40.6594,40.6833,12557.0
2017-03-23 11:00:00,51.01,51.07,51.01,51.03,10184.0,40.6913,40.7391,40.6913,40.7072,10184.0
2017-03-23 11:05:00,51.03,51.05,50.99,51.05,18682.0,40.7072,40.7232,40.6753,40.7232,18682.0
2017-03-23 11:10:00,51.05,51.12,51.03,51.12,8724.0,40.7232,40.779,40.7072,40.779,8724.0
2017-03-23 11:15:00,51.13,51.21,51.13,51.18,11170.0,40.787,40.8508,40.787,40.8269,11170.0
2017-03-23 11:20:00,51.18,51.23,51.14,51.23,12304.0,40.8269,40.8668,40.795,40.8668,12304.0
2017-03-23 11:25:00,51.23,51.23,51.19,51.19,14106.0,40.8668,40.8668,40.8349,40.8349,14106.0
2017-03-23 11:30:00,51.2,51.23,51.19,51.19,15166.0,40.8428,40.8668,40.8349,40.8349,15166.0
2017-03-23 11:35:00,51.18,51.24,51.18,51.23,30508.0,40.8269,40.8747,40.8269,40.8668,30508.0
2017-03-23 11:40:00,51.23,51.25,51.21,51.23,7567.0,40.8668,40.8827,40.8508,40.8668,7567.0
2017-03-23 11:45:00,51.24,51.24,51.14,51.15,11076.0,40.8747,40.8747,40.795,40.8029,11076.0
2017-03-23 11:50:00,51.15,51.16,51.13,51.13,10464.0,40.8029,40.8109,40.787,40.787,10464.0
2017-03-23 11:55:00,51.13,51.17,51.11,51.16,11482.0,40.787,40.8189,40.771,40.8109,11482.0
2017-03-23 12:00:00,51.17,51.19,51.16,51.17,14035.0,40.8189,40.8349,40.8109,40.8189,14035.0
2017-03-23 12:05:00,51.17,51.2,51.17,51.2,4889.0,40.8189,40.8428,40.8189,40.8428,4889.0
2017-03-23 12:10:00,51.2,51.2,51.17,51.18,8473.0,40.8428,40.8428,40.8189,40.8269,8473.0
2017-03-23 12:15:00,51.18,51.22,51.16,51.2,8983.0,40.8269,40.8588,40.8109,40.8428,8983.0
2017-03-23 12:20:00,51.21,51.27,51.21,51.27,10018.0,40.8508,40.8987,40.8508,40.8987,10018.0
2017-03-23 12:25:00,51.27,51.28,51.21,51.23,26460.0,40.8987,40.9066,40.8508,40.8668,26460.0
2017-03-23 12:30:00,51.22,51.23,51.17,51.19,10164.0,40.8588,40.8668,40.8189,40.8349,10164.0
2017-03-23 12:35:00,51.19,51.24,51.18,51.19,9881.0,40.8349,40.8747,40.8269,40.8349,9881.0
2017-03-23 12:40:00,51.19,51.22,51.18,51.21,7470.0,40.8349,40.8588,40.8269,40.8508,7470.0
2017-03-23 12:45:00,51.22,51.25,51.21,51.23,16710.0,40.8588,40.8827,40.8508,40.8668,16710.0
2017-03-23 12:50:00,51.24,51.24,51.18,51.18,14849.0,40.8747,40.8747,40.8269,40.8269,14849.0
2017-03-23 12:55:00,51.18,51.21,51.17,51.2,26882.0,40.8269,40.8508,40.8189,40.8428,26882.0
2017-03-23 13:00:00,51.2,51.24,51.12,51.15,26312.0,40.8428,40.8747,40.779,40.8029,26312.0
2017-03-23 13:05:00,51.16,51.18,51.06,51.06,10543.0,40.8109,40.8269,40.7312,40.7312,10543.0
2017-03-23 13:10:00,51.06,51.07,51.0,51.02,12931.0,40.7312,40.7391,40.6833,40.6992,12931.0
2017-03-23 13:15:00,51.01,51.04,50.97,50.98,11478.0,40.6913,40.7152,40.6594,40.6673,11478.0
2017-03-23 13:20:00,51.0,51.05,51.0,51.04,13612.0,40.6833,40.7232,40.6833,40.7152,13612.0
2017-03-23 13:25:00,51.05,51.05,50.95,50.95,28717.0,40.7232,40.7232,40.6434,40.6434,28717.0
2017-03-23 13:30:00,50.96,51.03,50.95,51.03,13850.0,40.6514,40.7072,40.6434,40.7072,13850.0
2017-03-23 13:35:00,51.02,51.04,50.99,51.0,22427.0,40.6992,40.7152,40.6753,40.6833,22427.0
2017-03-23 13:40:00,51.0,51.11,50.99,51.06,20612.0,40.6833,40.771,40.6753,40.7312,20612.0
2017-03-23 13:45:00,51.06,51.1,51.02,51.08,69551.0,40.7312,40.7631,40.6992,40.7471,69551.0
2017-03-23 13:50:00,51.09,51.18,51.09,51.16,17539.0,40.7551,40.8269,40.7551,40.8109,17539.0
2017-03-23 13:55:00,51.17,51.19,51.15,51.15,7178.0,40.8189,40.8349,40.8029,40.8029,7178.0
2017-03-23 14:00:00,51.14,51.14,51.09,51.1,10941.0,40.795,40.795,40.7551,40.7631,10941.0
2017-03-23 14:05:00,51.11,51.11,51.09,51.1,14539.0,40.771,40.771,40.7551,40.7631,14539.0
2017-03-23 14:10:00,51.1,51.14,51.1,51.1,6510.0,40.7631,40.795,40.7631,40.7631,6510.0
2017-03-23 14:15:00,51.11,51.15,51.11,51.13,10617.0,40.771,40.8029,40.771,40.787,10617.0
2017-03-23 14:20:00,51.14,51.16,51.13,51.14,9315.0,40.795,40.8109,40.787,40.795,9315.0
2017-03-23 14:25:00,51.13,51.13,51.08,51.1,13011.0,40.787,40.787,40.7471,40.7631,13011.0
2017-03-23 14:30:00,51.1,51.13,51.1,51.11,3830.0,40.7631,40.787,40.7631,40.771,3830.0
2017-03-23 14:35:00,51.12,51.14,51.08,51.13,8730.0,40.779,40.795,40.7471,40.787,8730.0
2017-03-23 14:40:00,51.13,51.18,51.11,51.16,9887.0,40.787,40.8269,40.771,40.8109,9887.0
2017-03-23 14:45:00,51.16,51.17,51.12,51.14,12092.0,40.8109,40.8189,40.779,40.795,12092.0
2017-03-23 14:50:00,51.14,51.14,51.1,51.12,28787.0,40.795,40.795,40.7631,40.779,28787.0
2017-03-23 14:55:00,51.12,51.15,51.04,51.05,24592.0,40.779,40.8029,40.7152,40.7232,24592.0
2017-03-23 15:00:00,51.05,51.06,51.0,51.02,10085.0,40.7232,40.7312,40.6833,40.6992,10085.0
2017-03-23 15:05:00,51.02,51.03,50.99,51.03,8923.0,40.6992,40.7072,40.6753,40.7072,8923.0
2017-03-23 15:10:00,51.03,51.03,50.95,50.96,13936.0,40.7072,40.7072,40.6434,40.6514,13936.0
2017-03-23 15:15:00,50.97,50.99,50.9,50.9,22601.0,40.6594,40.6753,40.6035,40.6035,22601.0
2017-03-23 15:20:00,50.91,50.96,50.9,50.91,27530.0,40.6115,40.6514,40.6035,40.6115,27530.0
2017-03-23 15:25:00,50.91,50.93,50.87,50.88,29276.0,40.6115,40.6274,40.5796,40.5876,29276.0
2017-03-23 15:30:00,50.89,50.9,50.83,50.84,46860.0,40.5955,40.6035,40.5477,40.5557,46860.0
2017-03-23 15:35:00,50.85,50.87,50.79,50.83,51574.0,40.5636,40.5796,40.5158,40.5477,51574.0
2017-03-23 15:40:00,50.83,50.84,50.77,50.79,31988.0,40.5477,40.5557,40.4998,40.5158,31988.0
2017-03-23 15:45:00,50.78,50.8,50.71,50.75,45528.0,40.5078,40.5237,40.452,40.4839,45528.0
2017-03-23 15:50:00,50.75,50.76,50.71,50.73,54185.0,40.4839,40.4918,40.452,40.4679,54185.0
2017-03-23 15:55:00,50.73,50.88,50.71,50.86,228966.0,40.4679,40.5876,40.452,40.5716,228966.0
2017-03-24 09:30:00,50.97,51.18,50.97,51.12,33293.0,40.6594,40.8269,40.6594,40.779,33293.0
2017-03-24 09:35:00,51.12,51.22,51.1,51.12,12203.0,40.779,40.8588,40.7631,40.779,12203.0
2017-03-24 09:40:00,51.1,51.18,51.1,51.13,7375.0,40.7631,40.8269,40.7631,40.787,7375.0
2017-03-24 09:45:00,51.17,51.25,51.08,51.08,13206.0,40.8189,40.8827,40.7471,40.7471,13206.0
2017-03-24 09:50:00,51.08,51.11,51.05,51.05,10977.0,40.7471,40.771,40.7232,40.7232,10977.0
2017-03-24 09:55:00,51.04,51.08,50.99,51.01,5846.0,40.7152,40.7471,40.6753,40.6913,5846.0
2017-03-24 10:00:00,51.04,51.04,50.95,51.0,17930.0,40.7152,40.7152,40.6434,40.6833,17930.0
2017-03-24 10:05:00,50.98,51.03,50.94,50.99,9578.0,40.6673,40.7072,40.6354,40.6753,9578.0
2017-03-24 10:10:00,51.0,51.01,50.95,51.01,12821.0,40.6833,40.6913,40.6434,40.6913,12821.0
2017-03-24 10:15:00,51.01,51.05,51.0,51.04,6935.0,40.6913,40.7232,40.6833,40.7152,6935.0
2017-03-24 10:20:00,51.04,51.07,51.0,51.03,9045.0,40.7152,40.7391,40.6833,40.7072,9045.0
2017-03-24 10:25:00,51.04,51.05,51.0,51.03,8040.0,40.7152,40.7232,40.6833,40.7072,8040.0
2017-03-24 10:30:00,51.03,51.09,51.03,51.06,8936.0,40.7072,40.7551,40.7072,40.7312,8936.0
2017-03-24 10:35:00,51.04,51.04,51.01,51.03,6558.0,40.7152,40.7152,40.6913,40.7072,6558.0
2017-03-24 10:40:00,51.02,51.09,51.02,51.06,8632.0,40.6992,40.7551,40.6992,40.7312,8632.0
2017-03-24 10:45:00,51.06,51.09,51.04,51.07,27050.0,40.7312,40.7551,40.7152,40.7391,27050.0
2017-03-24 10:50:00,51.06,51.07,51.0,51.01,60487.0,40.7312,40.7391,40.6833,40.6913,60487.0
2017-03-24 10:55:00,51.01,51.03,51.0,51.03,30336.0,40.6913,40.7072,40.6833,40.7072,30336.0
2017-03-24 11:00:00,51.04,51.06,50.98,50.98,46835.0,40.7152,40.7312,40.6673,40.6673,46835.0
2017-03-24 11:05:00,50.98,50.99,50.93,50.94,14766.0,40.6673,40.6753,40.6274,40.6354,14766.0
2017-03-24 11:10:00,50.95,50.96,50.94,50.94,10657.0,40.6434,40.6514,40.6354,40.6354,10657.0
2017-03-24 11:15:00,50.95,50.96,50.93,50.95,22623.0,40.6434,40.6514,40.6274,40.6434,22623.0
2017-03-24 11:20:00,50.95,51.0,50.94,50.97,10381.0,40.6434,40.6833,40.6354,40.6594,10381.0
2017-03-24 11:25:00,50.98,51.01,50.97,50.98,18750.0,40.6673,40.6913,40.6594,40.6673,18750.0
2017-03-24 11:30:00,50.98,51.0,50.97,50.99,17729.0,40.6673,40.6833,40.6594,40.6753,17729.0
2017-03-24 11:35:00,51.0,51.0,50.98,51.0,13762.0,40.6833,40.6833,40.6673,40.6833,13762.0
2017-03-24 11:40:00,51.0,51.02,50.99,51.0,11729.0,40.6833,40.6992,40.6753,40.6833,11729.0
2017-03-24 11:45:00,51.0,51.02,50.98,51.01,14700.0,40.6833,40.6992,40.6673,40.6913,14700.0
2017-03-24 11:50:00,51.02,51.06,51.01,51.03,36667.0,40.6992,40.7312,40.6913,40.7072,36667.0
2017-03-24 11:55:00,51.03,51.05,51.0,51.01,15328.0,40.7072,40.7232,40.6833,40.6913,15328.0
2017-03-24 12:00:00,51.0,51.02,50.99,51.01,5289.0,40.6833,40.6992,40.6753,40.6913,5289.0
2017-03-24 12:05:00,51.01,51.04,51.0,51.02,6250.0,40.6913,40.7152,40.6833,40.6992,6250.0
2017-03-24 12:10:00,51.03,51.04,50.97,51.02,18054.0,40.7072,40.7152,40.6594,40.6992,18054.0
2017-03-24 12:15:00,51.01,51.01,50.96,50.96,4805.0,40.6913,40.6913,40.6514,40.6514,4805.0
2017-03-24 12:20:00,50.97,51.01,50.94,51.01,13960.0,40.6594,40.6913,40.6354,40.6913,13960.0
2017-03-24 12:25:00,51.0,51.07,51.0,51.06,18621.0,40.6833,40.7391,40.6833,40.7312,18621.0
2017-03-24 12:30:00,51.07,51.11,51.03,51.03,10518.0,40.7391,40.771,40.7072,40.7072,10518.0
2017-03-24 12:35:00,51.03,51.06,51.03,51.06,4540.0,40.7072,40.7312,40.7072,40.7312,4540.0
2017-03-24 12:40:00,51.07,51.13,51.07,51.12,5692.0,40.7391,40.787,40.7391,40.779,5692.0
2017-03-24 12:45:00,51.12,51.13,51.1,51.13,3391.0,40.779,40.787,40.7631,40.787,3391.0
2017-03-24 12:50:00,51.13,51.2,51.12,51.18,31677.0,40.787,40.8428,40.779,40.8269,31677.0
2017-03-24 12:55:00,51.17,51.19,51.16,51.19,5051.0,40.8189,40.8349,40.8109,40.8349,5051.0
2017-03-24 13:00:00,51.18,51.21,51.18,51.2,8067.0,40.8269,40.8508,40.8269,40.8428,8067.0
2017-03-24 13:05:00,51.2,51.21,51.16,51.17,13096.0,40.8428,40.8508,40.8109,40.8189,13096.0
2017-03-24 13:10:00,51.16,51.17,51.13,51.16,8080.0,40.8109,40.8189,40.787,40.8109,8080.0
2017-03-24 13:15:00,51.15,51.19,51.15,51.17,7809.0,40.8029,40.8349,40.8029,40.8189,7809.0
2017-03-24 13:20:00,51.16,51.21,51.16,51.19,18015.0,40.8109,40.8508,40.8109,40.8349,18015.0
2017-03-24 13:25:00,51.2,51.21,51.18,51.2,26196.0,40.8428,40.8508,40.8269,40.8428,26196.0
2017-03-24 13:30:00,51.2,51.21,51.18,51.19,10514.0,40.8428,40.8508,40.8269,40.8349,10514.0
2017-03-24 13:35:00,51.2,51.21,51.15,51.16,7878.0,40.8428,40.8508,40.8029,40.8109,7878.0
2017-03-24 13:40:00,51.15,51.17,51.14,51.15,14013.0,40.8029,40.8189,40.795,40.8029,14013.0
2017-03-24 13:45:00,51.14,51.19,51.13,51.19,21660.0,40.795,40.8349,40.787,40.8349,21660.0
2017-03-24 13:50:00,51.18,51.18,51.13,51.13,10668.0,40.8269,40.8269,40.787,40.787,10668.0
2017-03-24 13:55:00,51.13,51.13,51.08,51.09,9622.0,40.787,40.787,40.7471,40.7551,9622.0
2017-03-24 14:00:00,51.1,51.14,51.1,51.11,46076.0,40.7631,40.795,40.7631,40.771,46076.0
2017-03-24 14:05:00,51.1,51.13,51.08,51.08,39875.0,40.7631,40.787,40.7471,40.7471,39875.0
2017-03-24 14:10:00,51.07,51.11,51.07,51.1,13430.0,40.7391,40.771,40.7391,40.7631,13430.0
2017-03-24 14:15:00,51.1,51.14,51.09,51.14,10460.0,40.7631,40.795,40.7551,40.795,10460.0
2017-03-24 14:20:00,51.14,51.17,51.12,51.16,7123.0,40.795,40.8189,40.779,40.8109,7123.0
2017-03-24 14:25:00,51.17,51.19,51.13,51.19,14583.0,40.8189,40.8349,40.787,40.8349,14583.0
2017-03-24 14:30:00,51.19,51.2,51.17,51.19,6807.0,40.8349,40.8428,40.8189,40.8349,6807.0
2017-03-24 14:35:00,51.18,51.2,51.18,51.19,8937.0,40.8269,40.8428,40.8269,40.8349,8937.0
2017-03-24 14:40:00,51.19,51.19,51.16,51.16,4339.0,40.8349,40.8349,40.8109,40.8109,4339.0
2017-03-24 14:45:00,51.16,51.17,51.12,51.14,9216.0,40.8109,40.8189,40.779,40.795,9216.0
2017-03-24 14:50:00,51.14,51.14,51.08,51.09,13660.0,40.795,40.795,40.7471,40.7551,13660.0
2017-03-24 14:55:00,51.1,51.13,51.1,51.12,12787.0,40.7631,40.787,40.7631,40.779,12787.0
2017-03-24 15:00:00,51.13,51.13,51.08,51.11,28549.0,40.787,40.787,40.7471,40.771,28549.0
2017-03-24 15:05:00,51.1,51.1,51.06,51.08,18231.0,40.7631,40.7631,40.7312,40.7471,18231.0
2017-03-24 15:10:00,51.08,51.08,51.04,51.04,44968.0,40.7471,40.7471,40.7152,40.7152,44968.0
2017-03-24 15:15:00,51.04,51.04,50.99,51.0,40897.0,40.7152,40.7152,40.6753,40.6833,40897.0
2017-03-24 15:20:00,51.0,51.0,50.96,50.99,24549.0,40.6833,40.6833,40.6514,40.6753,24549.0
2017-03-24 15:25:00,50.99,51.05,50.98,51.03,18101.0,40.6753,40.7232,40.6673,40.7072,18101.0
2017-03-24 15:30:00,51.02,51.07,50.98,51.04,54961.0,40.6992,40.7391,40.6673,40.7152,54961.0
2017-03-24 15:35:00,51.03,51.07,51.02,51.07,41087.0,40.7072,40.7391,40.6992,40.7391,41087.0
2017-03-24 15:40:00,51.07,51.13,51.07,51.09,59091.0,40.7391,40.787,40.7391,40.7551,59091.0
2017-03-24 15:45:00,51.08,51.08,50.96,50.98,64803.0,40.7471,40.7471,40.6514,40.6673,64803.0
2017-03-24 15:50:00,50.98,51.07,50.96,51.04,94427.0,40.6673,40.7391,40.6514,40.7152,94427.0
2017-03-24 15:55:00,51.05,51.06,50.98,51.02,278187.0,40.7232,40.7312,40.6673,40.6992,278187.0
2017-03-27 09:30:00,50.77,51.01,50.6,50.94,34369.0,40.4998,40.6913,40.3642,40.6354,34369.0
2017-03-27 09:35:00,50.94,50.95,50.77,50.81,21239.0,40.6354,40.6434,40.4998,40.5317,21239.0
2017-03-27 09:40:00,50.81,50.84,50.71,50.84,34798.0,40.5317,40.5557,40.452,40.5557,34798.0
2017-03-27 09:45:00,50.82,50.85,50.76,50.83,22781.0,40.5397,40.5636,40.4918,40.5477,22781.0
2017-03-27 09:50:00,50.84,50.93,50.79,50.89,52495.0,40.5557,40.6274,40.5158,40.5955,52495.0
2017-03-27 09:55:00,50.87,50.88,50.81,50.86,21434.0,40.5796,40.5876,40.5317,40.5716,21434.0
2017-03-27 10:00:00,50.85,50.85,50.76,50.85,26345.0,40.5636,40.5636,40.4918,40.5636,26345.0
2017-03-27 10:05:00,50.85,50.85,50.72,50.72,29361.0,40.5636,40.5636,40.4599,40.4599,29361.0
2017-03-27 10:10:00,50.73,50.73,50.57,50.57,20498.0,40.4679,40.4679,40.3403,40.3403,20498.0
2017-03-27 10:15:00,50.58,50.63,50.58,50.61,9632.0,40.3482,40.3881,40.3482,40.3722,9632.0
2017-03-27 10:20:00,50.61,50.65,50.6,50.63,8839.0,40.3722,40.4041,40.3642,40.3881,8839.0
2017-03-27 10:25:00,50.63,50.64,50.59,50.63,12029.0,40.3881,40.3961,40.3562,40.3881,12029.0
2017-03-27 10:30:00,50.63,50.67,50.62,50.67,8337.0,40.3881,40.42,40.3802,40.42,8337.0
2017-03-27 10:35:00,50.66,50.69,50.65,50.69,8411.0,40.4121,40.436,40.4041,40.436,8411.0
2017-03-27 10:40:00,50.68,50.69,50.65,50.67,13769.0,40.428,40.436,40.4041,40.42,13769.0
2017-03-27 10:45:00,50.67,50.71,50.66,50.69,11481.0,40.42,40.452,40.4121,40.436,11481.0
2017-03-27 10:50:00,50.69,50.69,50.67,50.67,9518.0,40.436,40.436,40.42,40.42,9518.0
2017-03-27 10:55:00,50.68,50.68,50.63,50.65,14376.0,40.428,40.428,40.3881,40.4041,14376.0
2017-03-27 11:00:00,50.65,50.69,50.65,50.69,8087.0,40.4041,40.436,40.4041,40.436,8087.0
2017-03-27 11:05:00,50.68,50.69,50.63,50.66,12989.0,40.428,40.436,40.3881,40.4121,12989.0
2017-03-27 11:10:00,50.65,50.65,50.59,50.6,17292.0,40.4041,40.4041,40.3562,40.3642,17292.0
2017-03-27 11:15:00,50.59,50.59,50.5,50.5,23631.0,40.3562,40.3562,40.2844,40.2844,23631.0
2017-03-27 11:20:00,50.51,50.51,50.43,50.43,19082.0,40.2924,40.2924,40.2286,40.2286,19082.0
2017-03-27 11:25:00,50.42,50.43,50.34,50.35,14939.0,40.2206,40.2286,40.1568,40.1648,14939.0
2017-03-27 11:30:00,50.35,50.37,50.32,50.33,17564.0,40.1648,40.1807,40.1408,40.1488,17564.0
2017-03-27 11:35:00,50.32,50.38,50.32,50.36,14433.0,40.1408,40.1887,40.1408,40.1728,14433.0
2017-03-27 11:40:00,50.37,50.37,50.3,50.31,12363.0,40.1807,40.1807,40.1249,40.1329,12363.0
2017-03-27 11:45:00,50.32,50.32,50.21,50.21,21412.0,40.1408,40.1408,40.0531,40.0531,21412.0
2017-03-27 11:50:00,50.21,50.21,50.06,50.07,24999.0,40.0531,40.0531,39.9334,39.9414,24999.0
2017-03-27 11:55:00,50.08,50.12,50.04,50.12,21520.0,39.9494,39.9813,39.9175,39.9813,21520.0
2017-03-27 12:00:00,50.12,50.15,50.11,50.14,17397.0,39.9813,40.0052,39.9733,39.9973,17397.0
2017-03-27 12:05:00,50.14,50.18,50.13,50.17,9359.0,39.9973,40.0292,39.9893,40.0212,9359.0
2017-03-27 12:10:00,50.16,50.18,50.13,50.15,5000.0,40.0132,40.0292,39.9893,40.0052,5000.0
2017-03-27 12:15:00,50.14,50.17,50.14,50.17,6228.0,39.9973,40.0212,39.9973,40.0212,6228.0
2017-03-27 12:20:00,50.16,50.19,50.14,50.17,10482.0,40.0132,40.0371,39.9973,40.0212,10482.0
2017-03-27 12:25:00,50.16,50.17,50.11,50.12,9477.0,40.0132,40.0212,39.9733,39.9813,9477.0
2017-03-27 12:30:00,50.11,50.18,50.11,50.16,32474.0,39.9733,40.0292,39.9733,40.0132,32474.0
2017-03-27 12:35:00,50.16,50.2,50.15,50.18,10737.0,40.0132,40.0451,40.0052,40.0292,10737.0
2017-03-27 12:40:00,50.19,50.22,50.18,50.21,9000.0,40.0371,40.0611,40.0292,40.0531,9000.0
2017-03-27 12:45:00,50.21,50.25,50.19,50.25,13142.0,40.0531,40.085,40.0371,40.085,13142.0
2017-03-27 12:50:00,50.24,50.28,50.22,50.28,8256.0,40.077,40.1089,40.0611,40.1089,8256.0
2017-03-27 12:55:00,50.28,50.28,50.22,50.22,10651.0,40.1089,40.1089,40.0611,40.0611,10651.0
2017-03-27 13:00:00,50.22,50.27,50.22,50.27,18424.0,40.0611,40.101,40.0611,40.101,18424.0
2017-03-27 13:05:00,50.27,50.28,50.26,50.27,18816.0,40.101,40.1089,40.093,40.101,18816.0
2017-03-27 13:10:00,50.27,50.28,50.18,50.19,13723.0,40.101,40.1089,40.0292,40.0371,13723.0
2017-03-27 13:15:00,50.19,50.2,50.15,50.15,7869.0,40.0371,40.0451,40.0052,40.0052,7869.0
2017-03-27 13:20:00,50.16,50.16,50.13,50.15,39274.0,40.0132,40.0132,39.9893,40.0052,39274.0
2017-03-27 13:25:00,50.14,50.15,50.1,50.1,10537.0,39.9973,40.0052,39.9653,39.9653,10537.0
2017-03-27 13:30:00,50.1,50.11,50.08,50.08,4956.0,39.9653,39.9733,39.9494,39.9494,4956.0
2017-03-27 13:35:00,50.09,50.09,50.03,50.03,12758.0,39.9574,39.9574,39.9095,39.9095,12758.0
2017-03-27 13:40:00,50.03,50.04,49.98,49.99,17179.0,39.9095,39.9175,39.8696,39.8776,17179.0
2017-03-27 13:45:00,49.99,49.99,49.96,49.96,17991.0,39.8776,39.8776,39.8537,39.8537,17991.0
2017-03-27 13:50:00,49.96,49.97,49.95,49.97,13139.0,39.8537,39.8616,39.8457,39.8616,13139.0
2017-03-27 13:55:00,49.96,49.97,49.9,49.91,15727.0,39.8537,39.8616,39.8058,39.8138,15727.0
2017-03-27 14:00:00,49.9,50.01,49.9,49.99,16667.0,39.8058,39.8936,39.8058,39.8776,16667.0
2017-03-27 14:05:00,50.0,50.06,50.0,50.06,16453.0,39.8856,39.9334,39.8856,39.9334,16453.0
2017-03-27 14:10:00,50.05,50.07,50.01,50.02,13419.0,39.9255,39.9414,39.8936,39.9015,13419.0
2017-03-27 14:15:00,50.01,50.01,49.89,49.91,16505.0,39.8936,39.8936,39.7978,39.8138,16505.0
2017-03-27 14:20:00,49.9,49.92,49.87,49.88,12493.0,39.8058,39.8218,39.7819,39.7899,12493.0
2017-03-27 14:25:00,49.88,49.89,49.84,49.87,15744.0,39.7899,39.7978,39.7579,39.7819,15744.0
2017-03-27 14:30:00,49.87,49.9,49.85,49.86,18193.0,39.7819,39.8058,39.7659,39.7739,18193.0
2017-03-27 14:35:00,49.86,49.87,49.82,49.82,10741.0,39.7739,39.7819,39.742,39.742,10741.0
2017-03-27 14:40:00,49.81,49.83,49.79,49.8,16387.0,39.734,39.75,39.7181,39.726,16387.0
2017-03-27 14:45:00,49.81,49.82,49.75,49.82,20252.0,39.734,39.742,39.6861,39.742,20252.0
2017-03-27 14:50:00,49.82,49.83,49.76,49.79,20409.0,39.742,39.75,39.6941,39.7181,20409.0
2017-03-27 14:55:00,49.8,49.91,49.79,49.91,15346.0,39.726,39.8138,39.7181,39.8138,15346.0
2017-03-27 15:00:00,49.91,49.98,49.9,49.98,15809.0,39.8138,39.8696,39.8058,39.8696,15809.0
2017-03-27 15:05:00,49.98,50.01,49.91,49.91,39527.0,39.8696,39.8936,39.8138,39.8138,39527.0
2017-03-27 15:10:00,49.91,49.92,49.86,49.88,12933.0,39.8138,39.8218,39.7739,39.7899,12933.0
2017-03-27 15:15:00,49.89,49.9,49.83,49.84,17879.0,39.7978,39.8058,39.75,39.7579,17879.0
2017-03-27 15:20:00,49.84,49.89,49.83,49.86,22528.0,39.7579,39.7978,39.75,39.7739,22528.0
2017-03-27 15:25:00,49.86,49.86,49.8,49.86,62277.0,39.7739,39.7739,39.726,39.7739,62277.0
2017-03-27 15:30:00,49.86,49.97,49.85,49.96,58285.0,39.7739,39.8616,39.7659,39.8537,58285.0
2017-03-27 15:35:00,49.96,50.0,49.95,49.98,49564.0,39.8537,39.8856,39.8457,39.8696,49564.0
2017-03-27 15:40:00,49.98,50.03,49.98,50.01,40923.0,39.8696,39.9095,39.8696,39.8936,40923.0
2017-03-27 15:45:00,50.0,50.02,49.98,49.99,56798.0,39.8856,39.9015,39.8696,39.8776,56798.0
2017-03-27 15:50:00,50.0,50.0,49.93,49.95,82091.0,39.8856,39.8856,39.8297,39.8457,82091.0
2017-03-27 15:55:00,49.95,49.96,49.86,49.89,194912.0,39.8457,39.8537,39.7739,39.7978,194912.0
2017-03-28 09:30:00,49.9,50.05,49.9,50.0,41259.0,39.8058,39.9255,39.8058,39.8856,41259.0
2017-03-28 09:35:00,49.99,49.99,49.81,49.81,22914.0,39.8776,39.8776,39.734,39.734,22914.0
2017-03-28 09:40:00,49.83,49.83,49.74,49.75,29591.0,39.75,39.75,39.6782,39.6861,29591.0
2017-03-28 09:45:00,49.74,49.8,49.68,49.7,37871.0,39.6782,39.726,39.6303,39.6463,37871.0
2017-03-28 09:50:00,49.7,49.7,49.57,49.59,31323.0,39.6463,39.6463,39.5426,39.5585,31323.0
2017-03-28 09:55:00,49.59,49.64,49.44,49.51,78630.0,39.5585,39.5984,39.4389,39.4947,78630.0
2017-03-28 10:00:00,49.49,49.65,49.49,49.63,26245.0,39.4787,39.6064,39.4787,39.5904,26245.0
2017-03-28 10:05:00,49.62,49.75,49.62,49.75,25688.0,39.5824,39.6861,39.5824,39.6861,25688.0
2017-03-28 10:10:00,49.74,49.84,49.73,49.81,40490.0,39.6782,39.7579,39.6702,39.734,40490.0
2017-03-28 10:15:00,49.8,49.86,49.75,49.86,31754.0,39.726,39.7739,39.6861,39.7739,31754.0
2017-03-28 10:20:00,49.86,49.86,49.73,49.79,32048.0,39.7739,39.7739,39.6702,39.7181,32048.0
2017-03-28 10:25:00,49.79,49.8,49.73,49.73,22336.0,39.7181,39.726,39.6702,39.6702,22336.0
2017-03-28 10:30:00,49.74,49.74,49.59,49.59,50400.0,39.6782,39.6782,39.5585,39.5585,50400.0
2017-03-28 10:35:00,49.59,49.64,49.56,49.63,23105.0,39.5585,39.5984,39.5346,39.5904,23105.0
2017-03-28 10:40:00,49.65,49.73,49.65,49.7,27267.0,39.6064,39.6702,39.6064,39.6463,27267.0
2017-03-28 10:45:00,49.71,49.72,49.64,49.71,27345.0,39.6542,39.6622,39.5984,39.6542,27345.0
2017-03-28 10:50:00,49.71,49.71,49.62,49.66,13297.0,39.6542,39.6542,39.5824,39.6144,13297.0
2017-03-28 10:55:00,49.67,49.7,49.64,49.7,12982.0,39.6223,39.6463,39.5984,39.6463,12982.0
2017-03-28 11:00:00,49.7,49.73,49.67,49.69,16957.0,39.6463,39.6702,39.6223,39.6383,16957.0
2017-03-28 11:05:00,49.69,49.73,49.68,49.71,19358.0,39.6383,39.6702,39.6303,39.6542,19358.0
2017-03-28 11:10:00,49.71,49.75,49.68,49.75,21682.0,39.6542,39.6861,39.6303,39.6861,21682.0
2017-03-28 11:15:00,49.75,49.88,49.75,49.84,12130.0,39.6861,39.7899,39.6861,39.7579,12130.0
2017-03-28 11:20:00,49.84,49.88,49.84,49.87,19600.0,39.7579,39.7899,39.7579,39.7819,19600.0
2017-03-28 11:25:00,49.87,49.89,49.85,49.87,16335.0,39.7819,39.7978,39.7659,39.7819,16335.0
2017-03-28 11:30:00,49.86,49.92,49.85,49.92,32362.0,39.7739,39.8218,39.7659,39.8218,32362.0
2017-03-28 11:35:00,49.92,49.92,49.77,49.78,20723.0,39.8218,39.8218,39.7021,39.7101,20723.0
2017-03-28 11:40:00,49.79,49.83,49.79,49.82,22380.0,39.7181,39.75,39.7181,39.742,22380.0
2017-03-28 11:45:00,49.82,49.9,49.78,49.9,18834.0,39.742,39.8058,39.7101,39.8058,18834.0
2017-03-28 11:50:00,49.9,50.02,49.88,50.02,19935.0,39.8058,39.9015,39.7899,39.9015,19935.0
2017-03-28 11:55:00,50.02,50.09,50.02,50.09,26095.0,39.9015,39.9574,39.9015,39.9574,26095.0
2017-03-28 12:00:00,50.09,50.14,50.08,50.1,27965.0,39.9574,39.9973,39.9494,39.9653,27965.0
2017-03-28 12:05:00,50.1,50.13,50.08,50.12,70502.0,39.9653,39.9893,39.9494,39.9813,70502.0
2017-03-28 12:10:00,50.12,50.14,50.1,50.14,22291.0,39.9813,39.9973,39.9653,39.9973,22291.0
2017-03-28 12:15:00,50.13,50.15,50.08,50.09,36094.0,39.9893,40.0052,39.9494,39.9574,36094.0
2017-03-28 12:20:00,50.09,50.13,50.08,50.13,22961.0,39.9574,39.9893,39.9494,39.9893,22961.0
2017-03-28 12:25:00,50.13,50.15,50.1,50.13,23323.0,39.9893,40.0052,39.9653,39.9893,23323.0
2017-03-28 12:30:00,50.12,50.15,50.11,50.12,40891.0,39.9813,40.0052,39.9733,39.9813,40891.0
2017-03-28 12:35:00,50.12,50.15,50.11,50.15,26722.0,39.9813,40.0052,39.9733,40.0052,26722.0
2017-03-28 12:40:00,50.16,50.16,50.09,50.09,19374.0,40.0132,40.0132,39.9574,39.9574,19374.0
2017-03-28 12:45:00,50.1,50.1,50.04,50.09,17387.0,39.9653,39.9653,39.9175,39.9574,17387.0
2017-03-28 12:50:00,50.09,50.1,50.07,50.09,14515.0,39.9574,39.9653,39.9414,39.9574,14515.0
2017-03-28 12:55:00,50.09,50.13,50.09,50.1,28204.0,39.9574,39.9893,39.9574,39.9653,28204.0
2017-03-28 13:00:00,50.11,50.16,50.11,50.16,12958.0,39.9733,40.0132,39.9733,40.0132,12958.0
2017-03-28 13:05:00,50.16,50.22,50.15,50.2,29505.0,40.0132,40.0611,40.0052,40.0451,29505.0
2017-03-28 13:10:00,50.2,50.26,50.2,50.26,9388.0,40.0451,40.093,40.0451,40.093,9388.0
2017-03-28 13:15:00,50.27,50.28,50.21,50.21,18774.0,40.101,40.1089,40.0531,40.0531,18774.0
2017-03-28 13:20:00,50.21,50.31,50.19,50.29,27848.0,40.0531,40.1329,40.0371,40.1169,27848.0
2017-03-28 13:25:00,50.29,50.36,50.29,50.35,25616.0,40.1169,40.1728,40.1169,40.1648,25616.0
2017-03-28 13:30:00,50.34,50.34,50.24,50.24,17743.0,40.1568,40.1568,40.077,40.077,17743.0
2017-03-28 13:35:00,50.25,50.26,50.21,50.23,63663.0,40.085,40.093,40.0531,40.0691,63663.0
2017-03-28 13:40:00,50.23,50.27,50.23,50.25,44136.0,40.0691,40.101,40.0691,40.085,44136.0
2017-03-28 13:45:00,50.25,50.29,50.23,50.27,36329.0,40.085,40.1169,40.0691,40.101,36329.0
2017-03-28 13:50:00,50.27,50.27,50.21,50.24,22084.0,40.101,40.101,40.0531,40.077,22084.0
2017-03-28 13:55:00,50.23,50.25,50.17,50.22,26984.0,40.0691,40.085,40.0212,40.0611,26984.0
2017-03-28 14:00:00,50.22,50.22,50.16,50.2,19227.0,40.0611,40.0611,40.0132,40.0451,19227.0
2017-03-28 14:05:00,50.2,50.2,50.07,50.09,19622.0,40.0451,40.0451,39.9414,39.9574,19622.0
2017-03-28 14:10:00,50.09,50.19,50.07,50.18,18577.0,39.9574,40.0371,39.9414,40.0292,18577.0
2017-03-28 14:15:00,50.19,50.22,50.16,50.18,20052.0,40.0371,40.0611,40.0132,40.0292,20052.0
2017-03-28 14:20:00,50.18,50.21,50.17,50.2,11030.0,40.0292,40.0531,40.0212,40.0451,11030.0
2017-03-28 14:25:00,50.21,50.24,50.2,50.23,16000.0,40.0531,40.077,40.0451,40.0691,16000.0
2017-03-28 14:30:00,50.23,50.23,50.18,50.19,16050.0,40.0691,40.0691,40.0292,40.0371,16050.0
2017-03-28 14:35:00,50.19,50.23,50.14,50.22,13675.0,40.0371,40.0691,39.9973,40.0611,13675.0
2017-03-28 14:40:00,50.22,50.25,50.22,50.24,16732.0,40.0611,40.085,40.0611,40.077,16732.0
2017-03-28 14:45:00,50.24,50.25,50.16,50.17,22741.0,40.077,40.085,40.0132,40.0212,22741.0
2017-03-28 14:50:00,50.17,50.24,50.17,50.24,14610.0,40.0212,40.077,40.0212,40.077,14610.0
2017-03-28 14:55:00,50.24,50.25,50.2,50.2,20006.0,40.077,40.085,40.0451,40.0451,20006.0
2017-03-28 15:00:00,50.21,50.26,50.2,50.24,42580.0,40.0531,40.093,40.0451,40.077,42580.0
2017-03-28 15:05:00,50.23,50.27,50.23,50.26,37638.0,40.0691,40.101,40.0691,40.093,37638.0
2017-03-28 15:10:00,50.25,50.3,50.24,50.28,27550.0,40.085,40.1249,40.077,40.1089,27550.0
2017-03-28 15:15:00,50.28,50.28,50.21,50.21,18299.0,40.1089,40.1089,40.0531,40.0531,18299.0
2017-03-28 15:20:00,50.2,50.24,50.2,50.24,24244.0,40.0451,40.077,40.0451,40.077,24244.0
2017-03-28 15:25:00,50.24,50.32,50.24,50.32,26502.0,40.077,40.1408,40.077,40.1408,26502.0
2017-03-28 15:30:00,50.32,50.34,50.29,50.32,33877.0,40.1408,40.1568,40.1169,40.1408,33877.0
2017-03-28 15:35:00,50.32,50.34,50.31,50.34,25545.0,40.1408,40.1568,40.1329,40.1568,25545.0
2017-03-28 15:40:00,50.34,50.38,50.33,50.35,41426.0,40.1568,40.1887,40.1488,40.1648,41426.0
2017-03-28 15:45:00,50.35,50.36,50.31,50.33,53485.0,40.1648,40.1728,40.1329,40.1488,53485.0
2017-03-28 15:50:00,50.33,50.34,50.31,50.32,74152.0,40.1488,40.1568,40.1329,40.1408,74152.0
2017-03-28 15:55:00,50.31,50.36,50.3,50.31,183571.0,40.1329,40.1728,40.1249,40.1329,183571.0
2017-03-29 09:30:00,50.17,50.32,50.17,50.22,22651.0,40.0212,40.1408,40.0212,40.0611,22651.0
2017-03-29 09:35:00,50.2,50.22,50.08,50.15,22057.0,40.0451,40.0611,39.9494,40.0052,22057.0
2017-03-29 09:40:00,50.14,50.15,50.05,50.08,25728.0,39.9973,40.0052,39.9255,39.9494,25728.0
2017-03-29 09:45:00,50.08,50.18,50.07,50.18,22477.0,39.9494,40.0292,39.9414,40.0292,22477.0
2017-03-29 09:50:00,50.18,50.29,50.15,50.26,19042.0,40.0292,40.1169,40.0052,40.093,19042.0
2017-03-29 09:55:00,50.26,50.28,50.18,50.23,38738.0,40.093,40.1089,40.0292,40.0691,38738.0
2017-03-29 10:00:00,50.24,50.33,50.24,50.29,26787.0,40.077,40.1488,40.077,40.1169,26787.0
2017-03-29 10:05:00,50.28,50.37,50.26,50.33,27897.0,40.1089,40.1807,40.093,40.1488,27897.0
2017-03-29 10:10:00,50.32,50.34,50.26,50.31,22258.0,40.1408,40.1568,40.093,40.1329,22258.0
2017-03-29 10:15:00,50.31,50.32,50.22,50.22,29279.0,40.1329,40.1408,40.0611,40.0611,29279.0
2017-03-29 10:20:00,50.22,50.26,50.09,50.18,99023.0,40.0611,40.093,39.9574,40.0292,99023.0
2017-03-29 10:25:00,50.17,50.18,50.01,50.02,28000.0,40.0212,40.0292,39.8936,39.9015,28000.0
2017-03-29 10:30:00,50.03,50.13,50.02,50.07,35855.0,39.9095,39.9893,39.9015,39.9414,35855.0
2017-03-29 10:35:00,50.08,50.13,50.07,50.1,18355.0,39.9494,39.9893,39.9414,39.9653,18355.0
2017-03-29 10:40:00,50.11,50.11,50.02,50.06,19399.0,39.9733,39.9733,39.9015,39.9334,19399.0
2017-03-29 10:45:00,50.07,50.08,49.95,49.95,20256.0,39.9414,39.9494,39.8457,39.8457,20256.0
2017-03-29 10:50:00,49.97,50.05,49.97,50.02,16048.0,39.8616,39.9255,39.8616,39.9015,16048.0
2017-03-29 10:55:00,50.01,50.04,49.98,50.0,17582.0,39.8936,39.9175,39.8696,39.8856,17582.0
2017-03-29 11:00:00,49.99,50.04,49.99,50.02,27024.0,39.8776,39.9175,39.8776,39.9015,27024.0
2017-03-29 11:05:00,50.03,50.09,50.0,50.09,54888.0,39.9095,39.9574,39.8856,39.9574,54888.0
2017-03-29 11:10:00,50.09,50.09,50.02,50.07,8541.0,39.9574,39.9574,39.9015,39.9414,8541.0
2017-03-29 11:15:00,50.07,50.14,50.07,50.11,14650.0,39.9414,39.9973,39.9414,39.9733,14650.0
2017-03-29 11:20:00,50.12,50.13,50.07,50.08,7823.0,39.9813,39.9893,39.9414,39.9494,7823.0
2017-03-29 11:25:00,50.08,50.11,50.05,50.05,17098.0,39.9494,39.9733,39.9255,39.9255,17098.0
2017-03-29 11:30:00,50.05,50.11,50.04,50.09,14387.0,39.9255,39.9733,39.9175,39.9574,14387.0
2017-03-29 11:35:00,50.08,50.11,50.05,50.05,17422.0,39.9494,39.9733,39.9255,39.9255,17422.0
2017-03-29 11:40:00,50.04,50.08,50.01,50.08,8741.0,39.9175,39.9494,39.8936,39.9494,8741.0
2017-03-29 11:45:00,50.07,50.1,50.05,50.08,14818.0,39.9414,39.9653,39.9255,39.9494,14818.0
2017-03-29 11:50:00,50.08,50.17,50.07,50.17,28004.0,39.9494,40.0212,39.9414,40.0212,28004.0
2017-03-29 11:55:00,50.16,50.17,50.1,50.17,19551.0,40.0132,40.0212,39.9653,40.0212,19551.0
2017-03-29 12:00:00,50.16,50.24,50.16,50.23,18805.0,40.0132,40.077,40.0132,40.0691,18805.0
2017-03-29 12:05:00,50.23,50.27,50.23,50.25,25853.0,40.0691,40.101,40.0691,40.085,25853.0
2017-03-29 12:10:00,50.25,50.25,50.16,50.16,25183.0,40.085,40.085,40.0132,40.0132,25183.0
2017-03-29 12:15:00,50.16,50.18,50.14,50.15,16050.0,40.0132,40.0292,39.9973,40.0052,16050.0
2017-03-29 12:20:00,50.14,50.14,50.1,50.12,10398.0,39.9973,39.9973,39.9653,39.9813,10398.0
2017-03-29 12:25:00,50.12,50.14,50.1,50.12,10263.0,39.9813,39.9973,39.9653,39.9813,10263.0
2017-03-29 12:30:00,50.12,50.14,50.09,50.13,21005.0,39.9813,39.9973,39.9574,39.9893,21005.0
2017-03-29 12:35:00,50.13,50.17,50.13,50.14,23475.0,39.9893,40.0212,39.9893,39.9973,23475.0
2017-03-29 12:40:00,50.14,50.16,50.12,50.12,33126.0,39.9973,40.0132,39.9813,39.9813,33126.0
2017-03-29 12:45:00,50.12,50.12,50.1,50.12,20926.0,39.9813,39.9813,39.9653,39.9813,20926.0
2017-03-29 12:50:00,50.12,50.14,50.11,50.13,5995.0,39.9813,39.9973,39.9733,39.9893,5995.0
2017-03-29 12:55:00,50.14,50.14,50.08,50.11,20040.0,39.9973,39.9973,39.9494,39.9733,20040.0
2017-03-29 13:00:00,50.11,50.13,50.08,50.1,19756.0,39.9733,39.9893,39.9494,39.9653,19756.0
2017-03-29 13:05:00,50.1,50.15,50.07,50.14,64684.0,39.9653,40.0052,39.9414,39.9973,64684.0
2017-03-29 13:10:00,50.14,50.2,50.13,50.2,15836.0,39.9973,40.0451,39.9893,40.0451,15836.0
2017-03-29 13:15:00,50.2,50.21,50.18,50.2,7847.0,40.0451,40.0531,40.0292,40.0451,7847.0
2017-03-29 13:20:00,50.2,50.24,50.2,50.23,19825.0,40.0451,40.077,40.0451,40.0691,19825.0
2017-03-29 13:25:00,50.23,50.23,50.21,50.22,7076.0,40.0691,40.0691,40.0531,40.0611,7076.0
2017-03-29 13:30:00,50.22,50.25,50.21,50.25,8151.0,40.0611,40.085,40.0531,40.085,8151.0
2017-03-29 13:35:00,50.25,50.28,50.23,50.27,12640.0,40.085,40.1089,40.0691,40.101,12640.0
2017-03-29 13:40:00,50.27,50.27,50.24,50.25,7753.0,40.101,40.101,40.077,40.085,7753.0
2017-03-29 13:45:00,50.25,50.27,50.23,50.25,11680.0,40.085,40.101,40.0691,40.085,11680.0
2017-03-29 13:50:00,50.25,50.27,50.2,50.21,7004.0,40.085,40.101,40.0451,40.0531,7004.0
2017-03-29 13:55:00,50.2,50.24,50.2,50.24,7736.0,40.0451,40.077,40.0451,40.077,7736.0
2017-03-29 14:00:00,50.23,50.24,50.21,50.24,8026.0,40.0691,40.077,40.0531,40.077,8026.0
2017-03-29 14:05:00,50.24,50.28,50.23,50.28,9112.0,40.077,40.1089,40.0691,40.1089,9112.0
2017-03-29 14:10:00,50.27,50.27,50.23,50.27,24022.0,40.101,40.101,40.0691,40.101,24022.0
2017-03-29 14:15:00,50.26,50.29,50.21,50.22,48234.0,40.093,40.1169,40.0531,40.0611,48234.0
2017-03-29 14:20:00,50.22,50.22,50.18,50.18,11384.0,40.0611,40.0611,40.0292,40.0292,11384.0
2017-03-29 14:25:00,50.18,50.22,50.18,50.22,27955.0,40.0292,40.0611,40.0292,40.0611,27955.0
2017-03-29 14:30:00,50.21,50.28,50.21,50.28,16343.0,40.0531,40.1089,40.0531,40.1089,16343.0
2017-03-29 14:35:00,50.28,50.32,50.27,50.31,19177.0,40.1089,40.1408,40.101,40.1329,19177.0
2017-03-29 14:40:00,50.32,50.32,50.29,50.31,15155.0,40.1408,40.1408,40.1169,40.1329,15155.0
2017-03-29 14:45:00,50.31,50.31,50.26,50.26,9852.0,40.1329,40.1329,40.093,40.093,9852.0
2017-03-29 14:50:00,50.26,50.28,50.25,50.28,9541.0,40.093,40.1089,40.085,40.1089,9541.0
2017-03-29 14:55:00,50.28,50.35,50.28,50.34,12687.0,40.1089,40.1648,40.1089,40.1568,12687.0
2017-03-29 15:00:00,50.34,50.36,50.32,50.32,11936.0,40.1568,40.1728,40.1408,40.1408,11936.0
2017-03-29 15:05:00,50.32,50.4,50.31,50.39,27077.0,40.1408,40.2047,40.1329,40.1967,27077.0
2017-03-29 15:10:00,50.4,50.41,50.37,50.39,30485.0,40.2047,40.2126,40.1807,40.1967,30485.0
2017-03-29 15:15:00,50.39,50.4,50.37,50.4,48802.0,40.1967,40.2047,40.1807,40.2047,48802.0
2017-03-29 15:20:00,50.39,50.46,50.39,50.46,20173.0,40.1967,40.2525,40.1967,40.2525,20173.0
2017-03-29 15:25:00,50.45,50.55,50.44,50.55,16670.0,40.2445,40.3243,40.2366,40.3243,16670.0
2017-03-29 15:30:00,50.55,50.55,50.48,50.48,32100.0,40.3243,40.3243,40.2685,40.2685,32100.0
2017-03-29 15:35:00,50.48,50.51,50.47,50.49,28533.0,40.2685,40.2924,40.2605,40.2765,28533.0
2017-03-29 15:40:00,50.5,50.53,50.47,50.52,103379.0,40.2844,40.3084,40.2605,40.3004,103379.0
2017-03-29 15:45:00,50.53,50.6,50.52,50.59,52758.0,40.3084,40.3642,40.3004,40.3562,52758.0
2017-03-29 15:50:00,50.58,50.61,50.57,50.61,88213.0,40.3482,40.3722,40.3403,40.3722,88213.0
2017-03-29 15:55:00,50.6,50.65,50.6,50.63,204557.0,40.3642,40.4041,40.3642,40.3881,204557.0
2017-03-30 09:30:00,50.63,50.7,50.54,50.62,29708.0,40.3881,40.444,40.3163,40.3802,29708.0
2017-03-30 09:35:00,50.62,50.65,50.49,50.62,97093.0,40.3802,40.4041,40.2765,40.3802,97093.0
2017-03-30 09:40:00,50.59,50.59,50.41,50.47,11112.0,40.3562,40.3562,40.2126,40.2605,11112.0
2017-03-30 09:45:00,50.47,50.49,50.36,50.39,19083.0,40.2605,40.2765,40.1728,40.1967,19083.0
2017-03-30 09:50:00,50.41,50.63,50.41,50.63,20719.0,40.2126,40.3881,40.2126,40.3881,20719.0
2017-03-30 09:55:00,50.64,50.81,50.62,50.81,21543.0,40.3961,40.5317,40.3802,40.5317,21543.0
2017-03-30 10:00:00,50.79,50.87,50.73,50.82,47805.0,40.5158,40.5796,40.4679,40.5397,47805.0
2017-03-30 10:05:00,50.81,50.83,50.77,50.82,21482.0,40.5317,40.5477,40.4998,40.5397,21482.0
2017-03-30 10:10:00,50.83,50.83,50.77,50.83,23450.0,40.5477,40.5477,40.4998,40.5477,23450.0
2017-03-30 10:15:00,50.82,50.86,50.79,50.81,28417.0,40.5397,40.5716,40.5158,40.5317,28417.0
2017-03-30 10:20:00,50.8,50.85,50.79,50.82,25335.0,40.5237,40.5636,40.5158,40.5397,25335.0
2017-03-30 10:25:00,50.8,50.81,50.77,50.78,38535.0,40.5237,40.5317,40.4998,40.5078,38535.0
2017-03-30 10:30:00,50.78,50.81,50.76,50.78,16582.0,40.5078,40.5317,40.4918,40.5078,16582.0
2017-03-30 10:35:00,50.78,50.9,50.78,50.89,25992.0,40.5078,40.6035,40.5078,40.5955,25992.0
2017-03-30 10:40:00,50.88,50.93,50.87,50.88,10304.0,40.5876,40.6274,40.5796,40.5876,10304.0
2017-03-30 10:45:00,50.88,50.94,50.87,50.94,12340.0,40.5876,40.6354,40.5796,40.6354,12340.0
2017-03-30 10:50:00,50.93,50.93,50.88,50.89,10708.0,40.6274,40.6274,40.5876,40.5955,10708.0
2017-03-30 10:55:00,50.89,50.94,50.85,50.93,21119.0,40.5955,40.6354,40.5636,40.6274,21119.0
2017-03-30 11:00:00,50.93,51.01,50.93,51.0,24263.0,40.6274,40.6913,40.6274,40.6833,24263.0
2017-03-30 11:05:00,51.0,51.01,50.97,51.0,13199.0,40.6833,40.6913,40.6594,40.6833,13199.0
2017-03-30 11:10:00,51.0,51.0,50.95,50.96,14777.0,40.6833,40.6833,40.6434,40.6514,14777.0
2017-03-30 11:15:00,50.96,50.99,50.95,50.99,12927.0,40.6514,40.6753,40.6434,40.6753,12927.0
2017-03-30 11:20:00,50.98,50.98,50.94,50.96,7879.0,40.6673,40.6673,40.6354,40.6514,7879.0
2017-03-30 11:25:00,50.96,50.98,50.96,50.96,5660.0,40.6514,40.6673,40.6514,40.6514,5660.0
2017-03-30 11:30:00,50.95,50.99,50.93,50.97,10434.0,40.6434,40.6753,40.6274,40.6594,10434.0
2017-03-30 11:35:00,50.97,50.98,50.92,50.93,13994.0,40.6594,40.6673,40.6195,40.6274,13994.0
2017-03-30 11:40:00,50.93,50.94,50.89,50.89,6307.0,40.6274,40.6354,40.5955,40.5955,6307.0
2017-03-30 11:45:00,50.9,50.96,50.9,50.94,8256.0,40.6035,40.6514,40.6035,40.6354,8256.0
2017-03-30 11:50:00,50.94,51.02,50.94,51.01,6495.0,40.6354,40.6992,40.6354,40.6913,6495.0
2017-03-30 11:55:00,51.01,51.01,50.9,50.91,21344.0,40.6913,40.6913,40.6035,40.6115,21344.0
2017-03-30 12:00:00,50.9,50.94,50.9,50.91,9975.0,40.6035,40.6354,40.6035,40.6115,9975.0
2017-03-30 12:05:00,50.9,50.95,50.9,50.95,12717.0,40.6035,40.6434,40.6035,40.6434,12717.0
2017-03-30 12:10:00,50.95,50.96,50.93,50.94,12916.0,40.6434,40.6514,40.6274,40.6354,12916.0
2017-03-30 12:15:00,50.95,51.0,50.93,50.99,14279.0,40.6434,40.6833,40.6274,40.6753,14279.0
2017-03-30 12:20:00,51.0,51.01,50.97,50.98,16648.0,40.6833,40.6913,40.6594,40.6673,16648.0
2017-03-30 12:25:00,50.98,51.04,50.98,51.03,14513.0,40.6673,40.7152,40.6673,40.7072,14513.0
2017-03-30 12:30:00,51.04,51.04,51.0,51.04,8882.0,40.7152,40.7152,40.6833,40.7152,8882.0
2017-03-30 12:35:00,51.04,51.05,50.97,51.0,16797.0,40.7152,40.7232,40.6594,40.6833,16797.0
2017-03-30 12:40:00,50.98,51.0,50.96,50.98,12416.0,40.6673,40.6833,40.6514,40.6673,12416.0
2017-03-30 12:45:00,50.99,51.02,50.98,51.02,4216.0,40.6753,40.6992,40.6673,40.6992,4216.0
2017-03-30 12:50:00,51.01,51.07,51.0,51.07,9101.0,40.6913,40.7391,40.6833,40.7391,9101.0
2017-03-30 12:55:00,51.06,51.08,51.03,51.03,13868.0,40.7312,40.7471,40.7072,40.7072,13868.0
2017-03-30 13:00:00,51.03,51.06,51.03,51.03,10343.0,40.7072,40.7312,40.7072,40.7072,10343.0
2017-03-30 13:05:00,51.03,51.05,51.03,51.03,7809.0,40.7072,40.7232,40.7072,40.7072,7809.0
2017-03-30 13:10:00,51.03,51.06,51.03,51.06,10083.0,40.7072,40.7312,40.7072,40.7312,10083.0
2017-03-30 13:15:00,51.06,51.09,51.06,51.08,13108.0,40.7312,40.7551,40.7312,40.7471,13108.0
2017-03-30 13:20:00,51.08,51.11,51.07,51.11,14810.0,40.7471,40.771,40.7391,40.771,14810.0
2017-03-30 13:25:00,51.1,51.11,51.08,51.1,14107.0,40.7631,40.771,40.7471,40.7631,14107.0
2017-03-30 13:30:00,51.09,51.15,51.08,51.15,17660.0,40.7551,40.8029,40.7471,40.8029,17660.0
2017-03-30 13:35:00,51.15,51.19,51.14,51.17,18669.0,40.8029,40.8349,40.795,40.8189,18669.0
2017-03-30 13:40:00,51.17,51.19,51.14,51.14,17407.0,40.8189,40.8349,40.795,40.795,17407.0
2017-03-30 13:45:00,51.15,51.21,51.15,51.21,13489.0,40.8029,40.8508,40.8029,40.8508,13489.0
2017-03-30 13:50:00,51.21,51.23,51.18,51.18,8332.0,40.8508,40.8668,40.8269,40.8269,8332.0
2017-03-30 13:55:00,51.18,51.19,51.16,51.17,15856.0,40.8269,40.8349,40.8109,40.8189,15856.0
2017-03-30 14:00:00,51.17,51.18,51.13,51.14,10350.0,40.8189,40.8269,40.787,40.795,10350.0
2017-03-30 14:05:00,51.14,51.19,51.13,51.19,15903.0,40.795,40.8349,40.787,40.8349,15903.0
2017-03-30 14:10:00,51.19,51.22,51.18,51.2,15420.0,40.8349,40.8588,40.8269,40.8428,15420.0
2017-03-30 14:15:00,51.19,51.2,51.15,51.2,30424.0,40.8349,40.8428,40.8029,40.8428,30424.0
2017-03-30 14:20:00,51.2,51.2,51.15,51.17,10392.0,40.8428,40.8428,40.8029,40.8189,10392.0
2017-03-30 14:25:00,51.16,51.19,51.16,51.17,12639.0,40.8109,40.8349,40.8109,40.8189,12639.0
2017-03-30 14:30:00,51.16,51.2,51.15,51.19,14993.0,40.8109,40.8428,40.8029,40.8349,14993.0
2017-03-30 14:35:00,51.19,51.26,51.19,51.25,21338.0,40.8349,40.8907,40.8349,40.8827,21338.0
2017-03-30 14:40:00,51.24,51.25,51.2,51.2,13663.0,40.8747,40.8827,40.8428,40.8428,13663.0
2017-03-30 14:45:00,51.19,51.2,51.18,51.19,4398.0,40.8349,40.8428,40.8269,40.8349,4398.0
2017-03-30 14:50:00,51.18,51.19,51.16,51.16,14787.0,40.8269,40.8349,40.8109,40.8109,14787.0
2017-03-30 14:55:00,51.15,51.18,51.13,51.16,13295.0,40.8029,40.8269,40.787,40.8109,13295.0
2017-03-30 15:00:00,51.16,51.19,51.16,51.16,8382.0,40.8109,40.8349,40.8109,40.8109,8382.0
2017-03-30 15:05:00,51.17,51.17,51.14,51.16,8216.0,40.8189,40.8189,40.795,40.8109,8216.0
2017-03-30 15:10:00,51.16,51.19,51.15,51.17,24929.0,40.8109,40.8349,40.8029,40.8189,24929.0
2017-03-30 15:15:00,51.17,51.17,51.15,51.16,17284.0,40.8189,40.8189,40.8029,40.8109,17284.0
2017-03-30 15:20:00,51.17,51.19,51.15,51.15,16256.0,40.8189,40.8349,40.8029,40.8029,16256.0
2017-03-30 15:25:00,51.15,51.23,51.15,51.23,21311.0,40.8029,40.8668,40.8029,40.8668,21311.0
2017-03-30 15:30:00,51.23,51.23,51.19,51.22,30044.0,40.8668,40.8668,40.8349,40.8588,30044.0
2017-03-30 15:35:00,51.22,51.22,51.15,51.15,30492.0,40.8588,40.8588,40.8029,40.8029,30492.0
2017-03-30 15:40:00,51.15,51.25,51.12,51.24,83446.0,40.8029,40.8827,40.779,40.8747,83446.0
2017-03-30 15:45:00,51.24,51.25,51.11,51.11,56424.0,40.8747,40.8827,40.771,40.771,56424.0
2017-03-30 15:50:00,51.12,51.14,51.1,51.14,55544.0,40.779,40.795,40.7631,40.795,55544.0
2017-03-30 15:55:00,51.14,51.2,51.12,51.17,108185.0,40.795,40.8428,40.779,40.8189,108185.0
2017-03-31 09:30:00,51.12,51.35,50.98,51.05,41564.0,40.779,40.9625,40.6673,40.7232,41564.0
2017-03-31 09:35:00,51.09,51.39,51.08,51.39,10114.0,40.7551,40.9944,40.7471,40.9944,10114.0
2017-03-31 09:40:00,51.4,51.4,51.26,51.27,15267.0,41.0024,41.0024,40.8907,40.8987,15267.0
2017-03-31 09:45:00,51.27,51.37,51.22,51.34,75588.0,40.8987,40.9784,40.8588,40.9545,75588.0
2017-03-31 09:50:00,51.32,51.41,51.28,51.29,25262.0,40.9386,41.0103,40.9066,40.9146,25262.0
2017-03-31 09:55:00,51.28,51.36,51.26,51.36,10965.0,40.9066,40.9705,40.8907,40.9705,10965.0
2017-03-31 10:00:00,51.37,51.42,51.34,51.39,13377.0,40.9784,41.0183,40.9545,40.9944,13377.0
2017-03-31 10:05:00,51.4,51.45,51.36,51.39,19051.0,41.0024,41.0423,40.9705,40.9944,19051.0
2017-03-31 10:10:00,51.38,51.38,51.32,51.36,34618.0,40.9864,40.9864,40.9386,40.9705,34618.0
2017-03-31 10:15:00,51.36,51.42,51.31,51.42,19139.0,40.9705,41.0183,40.9306,41.0183,19139.0
2017-03-31 10:20:00,51.42,51.46,51.39,51.42,26191.0,41.0183,41.0502,40.9944,41.0183,26191.0
2017-03-31 10:25:00,51.42,51.45,51.33,51.33,12800.0,41.0183,41.0423,40.9465,40.9465,12800.0
2017-03-31 10:30:00,51.33,51.39,51.33,51.39,11630.0,40.9465,40.9944,40.9465,40.9944,11630.0
2017-03-31 10:35:00,51.4,51.44,51.39,51.42,14921.0,41.0024,41.0343,40.9944,41.0183,14921.0
2017-03-31 10:40:00,51.43,51.48,51.39,51.48,25077.0,41.0263,41.0662,40.9944,41.0662,25077.0
2017-03-31 10:45:00,51.47,51.48,51.43,51.47,24568.0,41.0582,41.0662,41.0263,41.0582,24568.0
2017-03-31 10:50:00,51.48,51.51,51.44,51.51,33531.0,41.0662,41.0901,41.0343,41.0901,33531.0
2017-03-31 10:55:00,51.51,51.59,51.43,51.55,117652.0,41.0901,41.1539,41.0263,41.122,117652.0
2017-03-31 11:00:00,51.55,51.55,51.5,51.54,29162.0,41.122,41.122,41.0821,41.1141,29162.0
2017-03-31 11:05:00,51.54,51.61,51.53,51.6,28770.0,41.1141,41.1699,41.1061,41.1619,28770.0
2017-03-31 11:10:00,51.6,51.63,51.55,51.6,20356.0,41.1619,41.1858,41.122,41.1619,20356.0
2017-03-31 11:15:00,51.59,51.6,51.56,51.57,18649.0,41.1539,41.1619,41.13,41.138,18649.0
2017-03-31 11:20:00,51.56,51.62,51.54,51.61,37877.0,41.13,41.1779,41.1141,41.1699,37877.0
2017-03-31 11:25:00,51.61,51.7,51.61,51.67,28373.0,41.1699,41.2417,41.1699,41.2178,28373.0
2017-03-31 11:30:00,51.66,51.67,51.59,51.61,20854.0,41.2098,41.2178,41.1539,41.1699,20854.0
2017-03-31 11:35:00,51.61,51.78,51.61,51.76,25544.0,41.1699,41.3055,41.1699,41.2895,25544.0
2017-03-31 11:40:00,51.76,51.79,51.73,51.79,28834.0,41.2895,41.3135,41.2656,41.3135,28834.0
2017-03-31 11:45:00,51.78,51.79,51.75,51.78,13812.0,41.3055,41.3135,41.2816,41.3055,13812.0
2017-03-31 11:50:00,51.78,51.81,51.76,51.77,36906.0,41.3055,41.3294,41.2895,41.2975,36906.0
2017-03-31 11:55:00,51.77,51.83,51.77,51.83,22225.0,41.2975,41.3454,41.2975,41.3454,22225.0
2017-03-31 12:00:00,51.82,51.83,51.75,51.8,17705.0,41.3374,41.3454,41.2816,41.3215,17705.0
2017-03-31 12:05:00,51.8,51.83,51.79,51.83,15942.0,41.3215,41.3454,41.3135,41.3454,15942.0
2017-03-31 12:10:00,51.83,51.85,51.82,51.84,24841.0,41.3454,41.3613,41.3374,41.3534,24841.0
2017-03-31 12:15:00,51.84,51.87,51.83,51.83,19351.0,41.3534,41.3773,41.3454,41.3454,19351.0
2017-03-31 12:20:00,51.84,51.87,51.84,51.87,17998.0,41.3534,41.3773,41.3534,41.3773,17998.0
2017-03-31 12:25:00,51.86,51.87,51.81,51.81,14136.0,41.3693,41.3773,41.3294,41.3294,14136.0
2017-03-31 12:30:00,51.8,51.8,51.75,51.77,18912.0,41.3215,41.3215,41.2816,41.2975,18912.0
2017-03-31 12:35:00,51.76,51.77,51.73,51.76,20104.0,41.2895,41.2975,41.2656,41.2895,20104.0
2017-03-31 12:40:00,51.76,51.84,51.73,51.84,29668.0,41.2895,41.3534,41.2656,41.3534,29668.0
2017-03-31 12:45:00,51.84,51.86,51.8,51.84,36546.0,41.3534,41.3693,41.3215,41.3534,36546.0
2017-03-31 12:50:00,51.84,51.91,51.82,51.82,67067.0,41.3534,41.4092,41.3374,41.3374,67067.0
2017-03-31 12:55:00,51.82,51.84,51.79,51.81,33069.0,41.3374,41.3534,41.3135,41.3294,33069.0
2017-03-31 13:00:00,51.81,51.81,51.7,51.73,39606.0,41.3294,41.3294,41.2417,41.2656,39606.0
2017-03-31 13:05:00,51.73,51.75,51.66,51.66,21534.0,41.2656,41.2816,41.2098,41.2098,21534.0
2017-03-31 13:10:00,51.66,51.67,51.62,51.63,8693.0,41.2098,41.2178,41.1779,41.1858,8693.0
2017-03-31 13:15:00,51.63,51.64,51.59,51.62,13267.0,41.1858,41.1938,41.1539,41.1779,13267.0
2017-03-31 13:20:00,51.62,51.68,51.62,51.67,12585.0,41.1779,41.2257,41.1779,41.2178,12585.0
2017-03-31 13:25:00,51.68,51.74,51.67,51.74,20624.0,41.2257,41.2736,41.2178,41.2736,20624.0
2017-03-31 13:30:00,51.74,51.75,51.7,51.71,7566.0,41.2736,41.2816,41.2417,41.2497,7566.0
2017-03-31 13:35:00,51.71,51.71,51.67,51.68,10615.0,41.2497,41.2497,41.2178,41.2257,10615.0
2017-03-31 13:40:00,51.68,51.69,51.66,51.66,8687.0,41.2257,41.2337,41.2098,41.2098,8687.0
2017-03-31 13:45:00,51.66,51.72,51.65,51.72,14487.0,41.2098,41.2576,41.2018,41.2576,14487.0
2017-03-31 13:50:00,51.73,51.76,51.71,51.74,11229.0,41.2656,41.2895,41.2497,41.2736,11229.0
2017-03-31 13:55:00,51.74,51.77,51.73,51.73,16414.0,41.2736,41.2975,41.2656,41.2656,16414.0
2017-03-31 14:00:00,51.74,51.75,51.71,51.74,14332.0,41.2736,41.2816,41.2497,41.2736,14332.0
2017-03-31 14:05:00,51.73,51.76,51.72,51.76,11877.0,41.2656,41.2895,41.2576,41.2895,11877.0
2017-03-31 14:10:00,51.77,51.77,51.64,51.68,23030.0,41.2975,41.2975,41.1938,41.2257,23030.0
2017-03-31 14:15:00,51.66,51.72,51.64,51.72,20241.0,41.2098,41.2576,41.1938,41.2576,20241.0
2017-03-31 14:20:00,51.72,51.74,51.68,51.74,13547.0,41.2576,41.2736,41.2257,41.2736,13547.0
2017-03-31 14:25:00,51.75,51.75,51.69,51.69,12519.0,41.2816,41.2816,41.2337,41.2337,12519.0
2017-03-31 14:30:00,51.68,51.73,51.67,51.72,11464.0,41.2257,41.2656,41.2178,41.2576,11464.0
2017-03-31 14:35:00,51.73,51.78,51.71,51.77,15057.0,41.2656,41.3055,41.2497,41.2975,15057.0
2017-03-31 14:40:00,51.76,51.78,51.7,51.71,20751.0,41.2895,41.3055,41.2417,41.2497,20751.0
2017-03-31 14:45:00,51.71,51.76,51.69,51.69,33314.0,41.2497,41.2895,41.2337,41.2337,33314.0
2017-03-31 14:50:00,51.69,51.72,51.68,51.69,50359.0,41.2337,41.2576,41.2257,41.2337,50359.0
2017-03-31 14:55:00,51.69,51.74,51.69,51.71,19523.0,41.2337,41.2736,41.2337,41.2497,19523.0
2017-03-31 15:00:00,51.71,51.74,51.7,51.73,21383.0,41.2497,41.2736,41.2417,41.2656,21383.0
2017-03-31 15:05:00,51.73,51.74,51.64,51.69,22210.0,41.2656,41.2736,41.1938,41.2337,22210.0
2017-03-31 15:10:00,51.68,51.77,51.68,51.75,50398.0,41.2257,41.2975,41.2257,41.2816,50398.0
2017-03-31 15:15:00,51.76,51.77,51.72,51.75,28270.0,41.2895,41.2975,41.2576,41.2816,28270.0
2017-03-31 15:20:00,51.75,51.75,51.64,51.66,34889.0,41.2816,41.2816,41.1938,41.2098,34889.0
2017-03-31 15:25:00,51.67,51.74,51.66,51.71,41678.0,41.2178,41.2736,41.2098,41.2497,41678.0
2017-03-31 15:30:00,51.72,51.81,51.72,51.8,49586.0,41.2576,41.3294,41.2576,41.3215,49586.0
2017-03-31 15:35:00,51.8,51.83,51.75,51.76,36480.0,41.3215,41.3454,41.2816,41.2895,36480.0
2017-03-31 15:40:00,51.75,51.81,51.75,51.81,71108.0,41.2816,41.3294,41.2816,41.3294,71108.0
2017-03-31 15:45:00,51.81,51.94,51.81,51.9,96071.0,41.3294,41.4331,41.3294,41.4012,96071.0
2017-03-31 15:50:00,51.91,51.91,51.84,51.89,134658.0,41.4092,41.4092,41.3534,41.3933,134658.0
2017-03-31 15:55:00,51.88,51.94,51.87,51.87,392335.0,41.3853,41.4331,41.3773,41.3773,392335.0
2017-04-03 09:30:00,51.79,51.89,51.66,51.82,43715.0,41.3135,41.3933,41.2098,41.3374,43715.0
2017-04-03 09:35:00,51.83,51.89,51.81,51.86,53674.0,41.3454,41.3933,41.3294,41.3693,53674.0
2017-04-03 09:40:00,51.85,51.91,51.83,51.86,36185.0,41.3613,41.4092,41.3454,41.3693,36185.0
2017-04-03 09:45:00,51.87,51.88,51.79,51.79,36882.0,41.3773,41.3853,41.3135,41.3135,36882.0
2017-04-03 09:50:00,51.79,51.89,51.78,51.89,38328.0,41.3135,41.3933,41.3055,41.3933,38328.0
2017-04-03 09:55:00,51.89,51.96,51.88,51.9,24245.0,41.3933,41.4491,41.3853,41.4012,24245.0
2017-04-03 10:00:00,51.92,51.95,51.84,51.85,30344.0,41.4172,41.4411,41.3534,41.3613,30344.0
2017-04-03 10:05:00,51.84,51.93,51.84,51.92,45018.0,41.3534,41.4252,41.3534,41.4172,45018.0
2017-04-03 10:10:00,51.92,51.93,51.83,51.84,26347.0,41.4172,41.4252,41.3454,41.3534,26347.0
2017-04-03 10:15:00,51.84,51.99,51.83,51.98,35685.0,41.3534,41.473,41.3454,41.465,35685.0
2017-04-03 10:20:00,51.98,52.02,51.96,52.0,56419.0,41.465,41.497,41.4491,41.481,56419.0
2017-04-03 10:25:00,52.0,52.03,51.97,52.0,31516.0,41.481,41.5049,41.4571,41.481,31516.0
2017-04-03 10:30:00,52.01,52.03,51.96,51.99,21378.0,41.489,41.5049,41.4491,41.473,21378.0
2017-04-03 10:35:00,51.99,52.01,51.95,52.01,39389.0,41.473,41.489,41.4411,41.489,39389.0
2017-04-03 10:40:00,52.01,52.09,52.0,52.09,74948.0,41.489,41.5528,41.481,41.5528,74948.0
2017-04-03 10:45:00,52.09,52.13,52.06,52.1,32010.0,41.5528,41.5847,41.5289,41.5608,32010.0
2017-04-03 10:50:00,52.09,52.1,51.96,51.98,46487.0,41.5528,41.5608,41.4491,41.465,46487.0
2017-04-03 10:55:00,51.98,52.07,51.98,52.05,35244.0,41.465,41.5368,41.465,41.5209,35244.0
2017-04-03 11:00:00,52.04,52.12,52.03,52.1,24022.0,41.5129,41.5767,41.5049,41.5608,24022.0
2017-04-03 11:05:00,52.09,52.09,51.99,52.05,27056.0,41.5528,41.5528,41.473,41.5209,27056.0
2017-04-03 11:10:00,52.04,52.05,52.01,52.02,12350.0,41.5129,41.5209,41.489,41.497,12350.0
2017-04-03 11:15:00,52.02,52.05,52.01,52.01,21270.0,41.497,41.5209,41.489,41.489,21270.0
2017-04-03 11:20:00,52.01,52.02,51.98,52.0,19824.0,41.489,41.497,41.465,41.481,19824.0
2017-04-03 11:25:00,52.0,52.04,51.98,52.02,19715.0,41.481,41.5129,41.465,41.497,19715.0
2017-04-03 11:30:00,52.03,52.08,52.02,52.05,25274.0,41.5049,41.5448,41.497,41.5209,25274.0
2017-04-03 11:35:00,52.05,52.06,52.01,52.03,11592.0,41.5209,41.5289,41.489,41.5049,11592.0
2017-04-03 11:40:00,52.03,52.09,52.02,52.08,15353.0,41.5049,41.5528,41.497,41.5448,15353.0
2017-04-03 11:45:00,52.08,52.1,52.06,52.07,26099.0,41.5448,41.5608,41.5289,41.5368,26099.0
2017-04-03 11:50:00,52.07,52.09,52.04,52.08,30156.0,41.5368,41.5528,41.5129,41.5448,30156.0
2017-04-03 11:55:00,52.07,52.14,52.06,52.13,29404.0,41.5368,41.5927,41.5289,41.5847,29404.0
2017-04-03 12:00:00,52.12,52.16,52.1,52.14,66379.0,41.5767,41.6086,41.5608,41.5927,66379.0
2017-04-03 12:05:00,52.13,52.14,52.09,52.13,11971.0,41.5847,41.5927,41.5528,41.5847,11971.0
2017-04-03 12:10:00,52.13,52.14,52.06,52.06,10730.0,41.5847,41.5927,41.5289,41.5289,10730.0
2017-04-03 12:15:00,52.06,52.1,52.04,52.09,14549.0,41.5289,41.5608,41.5129,41.5528,14549.0
2017-04-03 12:20:00,52.08,52.12,52.08,52.12,12105.0,41.5448,41.5767,41.5448,41.5767,12105.0
2017-04-03 12:25:00,52.12,52.16,52.11,52.14,12674.0,41.5767,41.6086,41.5687,41.5927,12674.0
2017-04-03 12:30:00,52.14,52.18,52.12,52.13,16438.0,41.5927,41.6246,41.5767,41.5847,16438.0
2017-04-03 12:35:00,52.13,52.14,52.12,52.14,7113.0,41.5847,41.5927,41.5767,41.5927,7113.0
2017-04-03 12:40:00,52.14,52.14,52.09,52.1,15166.0,41.5927,41.5927,41.5528,41.5608,15166.0
2017-04-03 12:45:00,52.11,52.19,52.11,52.19,15274.0,41.5687,41.6326,41.5687,41.6326,15274.0
2017-04-03 12:50:00,52.18,52.2,52.15,52.19,20433.0,41.6246,41.6405,41.6007,41.6326,20433.0
2017-04-03 12:55:00,52.18,52.19,52.16,52.19,14479.0,41.6246,41.6326,41.6086,41.6326,14479.0
2017-04-03 13:00:00,52.19,52.2,52.17,52.2,21867.0,41.6326,41.6405,41.6166,41.6405,21867.0
2017-04-03 13:05:00,52.2,52.21,52.14,52.16,18810.0,41.6405,41.6485,41.5927,41.6086,18810.0
2017-04-03 13:10:00,52.16,52.2,52.16,52.19,10039.0,41.6086,41.6405,41.6086,41.6326,10039.0
2017-04-03 13:15:00,52.2,52.22,52.18,52.19,17587.0,41.6405,41.6565,41.6246,41.6326,17587.0
2017-04-03 13:20:00,52.18,52.22,52.18,52.22,13569.0,41.6246,41.6565,41.6246,41.6565,13569.0
2017-04-03 13:25:00,52.22,52.22,52.18,52.21,9796.0,41.6565,41.6565,41.6246,41.6485,9796.0
2017-04-03 13:30:00,52.21,52.27,52.2,52.26,22166.0,41.6485,41.6964,41.6405,41.6884,22166.0
2017-04-03 13:35:00,52.26,52.27,52.23,52.24,20885.0,41.6884,41.6964,41.6645,41.6725,20885.0
2017-04-03 13:40:00,52.23,52.25,52.21,52.21,17577.0,41.6645,41.6804,41.6485,41.6485,17577.0
2017-04-03 13:45:00,52.21,52.22,52.15,52.19,22021.0,41.6485,41.6565,41.6007,41.6326,22021.0
2017-04-03 13:50:00,52.19,52.23,52.19,52.23,18215.0,41.6326,41.6645,41.6326,41.6645,18215.0
2017-04-03 13:55:00,52.23,52.24,52.21,52.22,27683.0,41.6645,41.6725,41.6485,41.6565,27683.0
2017-04-03 14:00:00,52.22,52.24,52.22,52.23,16331.0,41.6565,41.6725,41.6565,41.6645,16331.0
2017-04-03 14:05:00,52.23,52.24,52.21,52.22,13685.0,41.6645,41.6725,41.6485,41.6565,13685.0
2017-04-03 14:10:00,52.21,52.22,52.14,52.15,60335.0,41.6485,41.6565,41.5927,41.6007,60335.0
2017-04-03 14:15:00,52.14,52.17,52.13,52.14,36600.0,41.5927,41.6166,41.5847,41.5927,36600.0
2017-04-03 14:20:00,52.14,52.15,52.11,52.13,34150.0,41.5927,41.6007,41.5687,41.5847,34150.0
2017-04-03 14:25:00,52.13,52.17,52.11,52.17,20616.0,41.5847,41.6166,41.5687,41.6166,20616.0
2017-04-03 14:30:00,52.16,52.19,52.16,52.18,16119.0,41.6086,41.6326,41.6086,41.6246,16119.0
2017-04-03 14:35:00,52.17,52.2,52.17,52.19,9522.0,41.6166,41.6405,41.6166,41.6326,9522.0
2017-04-03 14:40:00,52.18,52.31,52.18,52.31,67570.0,41.6246,41.7283,41.6246,41.7283,67570.0
2017-04-03 14:45:00,52.31,52.37,52.3,52.37,28447.0,41.7283,41.7762,41.7203,41.7762,28447.0
2017-04-03 14:50:00,52.37,52.39,52.27,52.28,31409.0,41.7762,41.7921,41.6964,41.7044,31409.0
2017-04-03 14:55:00,52.28,52.32,52.26,52.31,19120.0,41.7044,41.7363,41.6884,41.7283,19120.0
2017-04-03 15:00:00,52.3,52.36,52.29,52.35,23702.0,41.7203,41.7682,41.7123,41.7602,23702.0
2017-04-03 15:05:00,52.35,52.35,52.24,52.25,37631.0,41.7602,41.7602,41.6725,41.6804,37631.0
2017-04-03 15:10:00,52.24,52.26,52.19,52.22,28247.0,41.6725,41.6884,41.6326,41.6565,28247.0
2017-04-03 15:15:00,52.22,52.25,52.21,52.23,27819.0,41.6565,41.6804,41.6485,41.6645,27819.0
2017-04-03 15:20:00,52.23,52.23,52.21,52.23,12338.0,41.6645,41.6645,41.6485,41.6645,12338.0
2017-04-03 15:25:00,52.23,52.24,52.16,52.16,31074.0,41.6645,41.6725,41.6086,41.6086,31074.0
2017-04-03 15:30:00,52.17,52.17,52.1,52.11,39417.0,41.6166,41.6166,41.5608,41.5687,39417.0
2017-04-03 15:35:00,52.11,52.12,52.08,52.09,43314.0,41.5687,41.5767,41.5448,41.5528,43314.0
2017-04-03 15:40:00,52.09,52.11,52.06,52.1,84057.0,41.5528,41.5687,41.5289,41.5608,84057.0
2017-04-03 15:45:00,52.1,52.11,52.08,52.1,60003.0,41.5608,41.5687,41.5448,41.5608,60003.0
2017-04-03 15:50:00,52.09,52.17,52.08,52.17,91797.0,41.5528,41.6166,41.5448,41.6166,91797.0
2017-04-03 15:55:00,52.17,52.27,52.16,52.23,190249.0,41.6166,41.6964,41.6086,41.6645,190249.0
2017-04-04 09:30:00,52.13,52.24,51.91,52.24,21313.0,41.5847,41.6725,41.4092,41.6725,21313.0
2017-04-04 09:35:00,52.26,52.31,52.17,52.19,19003.0,41.6884,41.7283,41.6166,41.6326,19003.0
2017-04-04 09:40:00,52.19,52.31,52.19,52.29,13059.0,41.6326,41.7283,41.6326,41.7123,13059.0
2017-04-04 09:45:00,52.31,52.38,52.25,52.34,33731.0,41.7283,41.7841,41.6804,41.7522,33731.0
2017-04-04 09:50:00,52.33,52.35,52.19,52.19,40122.0,41.7442,41.7602,41.6326,41.6326,40122.0
2017-04-04 09:55:00,52.19,52.23,52.18,52.23,31472.0,41.6326,41.6645,41.6246,41.6645,31472.0
2017-04-04 10:00:00,52.23,52.25,52.17,52.21,30549.0,41.6645,41.6804,41.6166,41.6485,30549.0
2017-04-04 10:05:00,52.22,52.34,52.2,52.34,23775.0,41.6565,41.7522,41.6405,41.7522,23775.0
2017-04-04 10:10:00,52.34,52.46,52.29,52.46,19364.0,41.7522,41.8479,41.7123,41.8479,19364.0
2017-04-04 10:15:00,52.47,52.47,52.39,52.41,31045.0,41.8559,41.8559,41.7921,41.8081,31045.0
2017-04-04 10:20:00,52.41,52.43,52.3,52.34,91368.0,41.8081,41.824,41.7203,41.7522,91368.0
2017-04-04 10:25:00,52.35,52.36,52.25,52.36,26853.0,41.7602,41.7682,41.6804,41.7682,26853.0
2017-04-04 10:30:00,52.36,52.41,52.34,52.41,49158.0,41.7682,41.8081,41.7522,41.8081,49158.0
2017-04-04 10:35:00,52.42,52.44,52.4,52.41,21589.0,41.816,41.832,41.8001,41.8081,21589.0
2017-04-04 10:40:00,52.41,52.44,52.36,52.43,64310.0,41.8081,41.832,41.7682,41.824,64310.0
2017-04-04 10:45:00,52.42,52.42,52.23,52.23,30153.0,41.816,41.816,41.6645,41.6645,30153.0
2017-04-04 10:50:00,52.24,52.3,52.24,52.27,25929.0,41.6725,41.7203,41.6725,41.6964,25929.0
2017-04-04 10:55:00,52.26,52.31,52.25,52.3,10522.0,41.6884,41.7283,41.6804,41.7203,10522.0
2017-04-04 11:00:00,52.31,52.38,52.31,52.35,21963.0,41.7283,41.7841,41.7283,41.7602,21963.0
2017-04-04 11:05:00,52.34,52.34,52.27,52.33,11318.0,41.7522,41.7522,41.6964,41.7442,11318.0
2017-04-04 11:10:00,52.33,52.35,52.29,52.3,13269.0,41.7442,41.7602,41.7123,41.7203,13269.0
2017-04-04 11:15:00,52.31,52.37,52.3,52.37,9015.0,41.7283,41.7762,41.7203,41.7762,9015.0
2017-04-04 11:20:00,52.37,52.44,52.37,52.42,18105.0,41.7762,41.832,41.7762,41.816,18105.0
2017-04-04 11:25:00,52.42,52.46,52.4,52.43,19282.0,41.816,41.8479,41.8001,41.824,19282.0
2017-04-04 11:30:00,52.43,52.47,52.42,52.46,11498.0,41.824,41.8559,41.816,41.8479,11498.0
2017-04-04 11:35:00,52.46,52.47,52.45,52.47,4994.0,41.8479,41.8559,41.84,41.8559,4994.0
2017-04-04 11:40:00,52.46,52.5,52.46,52.48,19613.0,41.8479,41.8799,41.8479,41.8639,19613.0
2017-04-04 11:45:00,52.48,52.49,52.44,52.44,14766.0,41.8639,41.8719,41.832,41.832,14766.0
2017-04-04 11:50:00,52.44,52.49,52.44,52.48,16012.0,41.832,41.8719,41.832,41.8639,16012.0
2017-04-04 11:55:00,52.48,52.48,52.41,52.42,10850.0,41.8639,41.8639,41.8081,41.816,10850.0
2017-04-04 12:00:00,52.41,52.42,52.37,52.37,15282.0,41.8081,41.816,41.7762,41.7762,15282.0
2017-04-04 12:05:00,52.38,52.44,52.37,52.43,12295.0,41.7841,41.832,41.7762,41.824,12295.0
2017-04-04 12:10:00,52.42,52.45,52.42,52.43,14658.0,41.816,41.84,41.816,41.824,14658.0
2017-04-04 12:15:00,52.44,52.48,52.43,52.48,11627.0,41.832,41.8639,41.824,41.8639,11627.0
2017-04-04 12:20:00,52.47,52.51,52.47,52.48,20572.0,41.8559,41.8878,41.8559,41.8639,20572.0
2017-04-04 12:25:00,52.47,52.52,52.47,52.51,30650.0,41.8559,41.8958,41.8559,41.8878,30650.0
2017-04-04 12:30:00,52.5,52.52,52.48,52.49,24647.0,41.8799,41.8958,41.8639,41.8719,24647.0
2017-04-04 12:35:00,52.49,52.51,52.48,52.51,7553.0,41.8719,41.8878,41.8639,41.8878,7553.0
2017-04-04 12:40:00,52.5,52.51,52.49,52.49,13610.0,41.8799,41.8878,41.8719,41.8719,13610.0
2017-04-04 12:45:00,52.48,52.5,52.44,52.46,37782.0,41.8639,41.8799,41.832,41.8479,37782.0
2017-04-04 12:50:00,52.45,52.48,52.45,52.48,10801.0,41.84,41.8639,41.84,41.8639,10801.0
2017-04-04 12:55:00,52.47,52.51,52.47,52.5,8870.0,41.8559,41.8878,41.8559,41.8799,8870.0
2017-04-04 13:00:00,52.49,52.49,52.46,52.46,9997.0,41.8719,41.8719,41.8479,41.8479,9997.0
2017-04-04 13:05:00,52.45,52.48,52.43,52.48,7288.0,41.84,41.8639,41.824,41.8639,7288.0
2017-04-04 13:10:00,52.49,52.51,52.47,52.51,19549.0,41.8719,41.8878,41.8559,41.8878,19549.0
2017-04-04 13:15:00,52.5,52.51,52.49,52.49,14313.0,41.8799,41.8878,41.8719,41.8719,14313.0
2017-04-04 13:20:00,52.5,52.5,52.48,52.48,7658.0,41.8799,41.8799,41.8639,41.8639,7658.0
2017-04-04 13:25:00,52.49,52.5,52.48,52.5,13412.0,41.8719,41.8799,41.8639,41.8799,13412.0
2017-04-04 13:30:00,52.5,52.5,52.48,52.48,8326.0,41.8799,41.8799,41.8639,41.8639,8326.0
2017-04-04 13:35:00,52.49,52.51,52.48,52.51,22086.0,41.8719,41.8878,41.8639,41.8878,22086.0
2017-04-04 13:40:00,52.51,52.51,52.49,52.51,22559.0,41.8878,41.8878,41.8719,41.8878,22559.0
2017-04-04 13:45:00,52.51,52.52,52.49,52.51,30565.0,41.8878,41.8958,41.8719,41.8878,30565.0
2017-04-04 13:50:00,52.52,52.58,52.51,52.58,30155.0,41.8958,41.9437,41.8878,41.9437,30155.0
2017-04-04 13:55:00,52.58,52.59,52.53,52.55,8045.0,41.9437,41.9516,41.9038,41.9197,8045.0
2017-04-04 14:00:00,52.54,52.55,52.47,52.48,16966.0,41.9118,41.9197,41.8559,41.8639,16966.0
2017-04-04 14:05:00,52.48,52.5,52.47,52.5,14611.0,41.8639,41.8799,41.8559,41.8799,14611.0
2017-04-04 14:10:00,52.49,52.5,52.46,52.46,12723.0,41.8719,41.8799,41.8479,41.8479,12723.0
2017-04-04 14:15:00,52.46,52.46,52.44,52.46,6464.0,41.8479,41.8479,41.832,41.8479,6464.0
2017-04-04 14:20:00,52.45,52.46,52.41,52.45,19135.0,41.84,41.8479,41.8081,41.84,19135.0
2017-04-04 14:25:00,52.46,52.48,52.44,52.44,8581.0,41.8479,41.8639,41.832,41.832,8581.0
2017-04-04 14:30:00,52.45,52.47,52.45,52.46,9215.0,41.84,41.8559,41.84,41.8479,9215.0
2017-04-04 14:35:00,52.46,52.47,52.44,52.45,8788.0,41.8479,41.8559,41.832,41.84,8788.0
2017-04-04 14:40:00,52.46,52.48,52.45,52.48,8422.0,41.8479,41.8639,41.84,41.8639,8422.0
2017-04-04 14:45:00,52.48,52.51,52.48,52.49,24952.0,41.8639,41.8878,41.8639,41.8719,24952.0
2017-04-04 14:50:00,52.5,52.51,52.47,52.48,17137.0,41.8799,41.8878,41.8559,41.8639,17137.0
2017-04-04 14:55:00,52.47,52.49,52.45,52.45,18021.0,41.8559,41.8719,41.84,41.84,18021.0
2017-04-04 15:00:00,52.45,52.47,52.44,52.46,7475.0,41.84,41.8559,41.832,41.8479,7475.0
2017-04-04 15:05:00,52.46,52.51,52.46,52.49,25159.0,41.8479,41.8878,41.8479,41.8719,25159.0
2017-04-04 15:10:00,52.5,52.5,52.45,52.46,14606.0,41.8799,41.8799,41.84,41.8479,14606.0
2017-04-04 15:15:00,52.45,52.47,52.43,52.46,53903.0,41.84,41.8559,41.824,41.8479,53903.0
2017-04-04 15:20:00,52.46,52.48,52.44,52.48,150067.0,41.8479,41.8639,41.832,41.8639,150067.0
2017-04-04 15:25:00,52.48,52.51,52.47,52.5,69966.0,41.8639,41.8878,41.8559,41.8799,69966.0
2017-04-04 15:30:00,52.5,52.52,52.44,52.44,94556.0,41.8799,41.8958,41.832,41.832,94556.0
2017-04-04 15:35:00,52.44,52.5,52.43,52.5,67949.0,41.832,41.8799,41.824,41.8799,67949.0
2017-04-04 15:40:00,52.49,52.49,52.46,52.47,48186.0,41.8719,41.8719,41.8479,41.8559,48186.0
2017-04-04 15:45:00,52.47,52.49,52.45,52.46,67623.0,41.8559,41.8719,41.84,41.8479,67623.0
2017-04-04 15:50:00,52.46,52.48,52.44,52.46,197841.0,41.8479,41.8639,41.832,41.8479,197841.0
2017-04-04 15:55:00,52.46,52.51,52.45,52.5,117564.0,41.8479,41.8878,41.84,41.8799,117564.0
2017-04-05 09:30:00,52.6,52.7,52.55,52.55,27468.0,41.9596,42.0394,41.9197,41.9197,27468.0
2017-04-05 09:35:00,52.58,52.63,52.55,52.61,12624.0,41.9437,41.9836,41.9197,41.9676,12624.0
2017-04-05 09:40:00,52.63,52.68,52.58,52.65,19136.0,41.9836,42.0234,41.9437,41.9995,19136.0
2017-04-05 09:45:00,52.68,52.74,52.64,52.73,27701.0,42.0234,42.0713,41.9915,42.0633,27701.0
2017-04-05 09:50:00,52.73,52.74,52.65,52.68,44437.0,42.0633,42.0713,41.9995,42.0234,44437.0
2017-04-05 09:55:00,52.69,52.69,52.59,52.65,31996.0,42.0314,42.0314,41.9516,41.9995,31996.0
2017-04-05 10:00:00,52.63,52.79,52.6,52.79,28821.0,41.9836,42.1112,41.9596,42.1112,28821.0
2017-04-05 10:05:00,52.8,52.83,52.73,52.73,18308.0,42.1192,42.1431,42.0633,42.0633,18308.0
2017-04-05 10:10:00,52.74,52.84,52.74,52.82,16751.0,42.0713,42.1511,42.0713,42.1351,16751.0
2017-04-05 10:15:00,52.83,52.9,52.82,52.88,13991.0,42.1431,42.1989,42.1351,42.183,13991.0
2017-04-05 10:20:00,52.88,52.97,52.87,52.88,23469.0,42.183,42.2548,42.175,42.183,23469.0
2017-04-05 10:25:00,52.89,52.89,52.8,52.81,13690.0,42.191,42.191,42.1192,42.1271,13690.0
2017-04-05 10:30:00,52.8,52.92,52.8,52.92,39590.0,42.1192,42.2149,42.1192,42.2149,39590.0
2017-04-05 10:35:00,52.94,52.96,52.91,52.91,16718.0,42.2308,42.2468,42.2069,42.2069,16718.0
2017-04-05 10:40:00,52.91,52.96,52.9,52.96,18005.0,42.2069,42.2468,42.1989,42.2468,18005.0
2017-04-05 10:45:00,52.96,53.02,52.95,52.95,16864.0,42.2468,42.2947,42.2388,42.2388,16864.0
2017-04-05 10:50:00,52.95,52.95,52.88,52.89,12104.0,42.2388,42.2388,42.183,42.191,12104.0
2017-04-05 10:55:00,52.9,52.9,52.82,52.87,19543.0,42.1989,42.1989,42.1351,42.175,19543.0
2017-04-05 11:00:00,52.87,52.88,52.82,52.86,15013.0,42.175,42.183,42.1351,42.167,15013.0
2017-04-05 11:05:00,52.86,52.89,52.83,52.85,21854.0,42.167,42.191,42.1431,42.1591,21854.0
2017-04-05 11:10:00,52.85,52.92,52.83,52.91,122967.0,42.1591,42.2149,42.1431,42.2069,122967.0
2017-04-05 11:15:00,52.91,52.97,52.91,52.96,18143.0,42.2069,42.2548,42.2069,42.2468,18143.0
2017-04-05 11:20:00,52.95,52.95,52.91,52.93,22065.0,42.2388,42.2388,42.2069,42.2229,22065.0
2017-04-05 11:25:00,52.94,52.94,52.9,52.92,12426.0,42.2308,42.2308,42.1989,42.2149,12426.0
2017-04-05 11:30:00,52.92,52.95,52.91,52.95,15199.0,42.2149,42.2388,42.2069,42.2388,15199.0
2017-04-05 11:35:00,52.95,52.95,52.85,52.86,15677.0,42.2388,42.2388,42.1591,42.167,15677.0
2017-04-05 11:40:00,52.86,52.95,52.86,52.95,24576.0,42.167,42.2388,42.167,42.2388,24576.0
2017-04-05 11:45:00,52.94,53.0,52.94,52.99,10622.0,42.2308,42.2787,42.2308,42.2707,10622.0
2017-04-05 11:50:00,53.0,53.0,52.95,52.97,8707.0,42.2787,42.2787,42.2388,42.2548,8707.0
2017-04-05 11:55:00,52.96,52.96,52.93,52.94,6234.0,42.2468,42.2468,42.2229,42.2308,6234.0
2017-04-05 12:00:00,52.94,52.95,52.92,52.93,8934.0,42.2308,42.2388,42.2149,42.2229,8934.0
2017-04-05 12:05:00,52.94,52.96,52.92,52.96,21812.0,42.2308,42.2468,42.2149,42.2468,21812.0
2017-04-05 12:10:00,52.95,52.97,52.94,52.95,10482.0,42.2388,42.2548,42.2308,42.2388,10482.0
2017-04-05 12:15:00,52.95,52.98,52.94,52.97,13148.0,42.2388,42.2628,42.2308,42.2548,13148.0
2017-04-05 12:20:00,52.98,53.01,52.96,52.99,9670.0,42.2628,42.2867,42.2468,42.2707,9670.0
2017-04-05 12:25:00,52.99,53.02,52.98,53.01,6887.0,42.2707,42.2947,42.2628,42.2867,6887.0
2017-04-05 12:30:00,53.01,53.03,52.98,53.02,9078.0,42.2867,42.3026,42.2628,42.2947,9078.0
2017-04-05 12:35:00,53.02,53.07,53.01,53.06,7605.0,42.2947,42.3346,42.2867,42.3266,7605.0
2017-04-05 12:40:00,53.06,53.07,53.0,53.01,12761.0,42.3266,42.3346,42.2787,42.2867,12761.0
2017-04-05 12:45:00,53.01,53.04,52.99,53.0,14857.0,42.2867,42.3106,42.2707,42.2787,14857.0
2017-04-05 12:50:00,52.99,53.01,52.97,52.97,20927.0,42.2707,42.2867,42.2548,42.2548,20927.0
2017-04-05 12:55:00,52.97,52.98,52.94,52.95,16240.0,42.2548,42.2628,42.2308,42.2388,16240.0
2017-04-05 13:00:00,52.95,53.01,52.93,53.01,24339.0,42.2388,42.2867,42.2229,42.2867,24339.0
2017-04-05 13:05:00,53.01,53.03,53.0,53.02,6651.0,42.2867,42.3026,42.2787,42.2947,6651.0
2017-04-05 13:10:00,53.02,53.02,52.99,53.01,19995.0,42.2947,42.2947,42.2707,42.2867,19995.0
2017-04-05 13:15:00,53.01,53.03,52.96,52.97,16895.0,42.2867,42.3026,42.2468,42.2548,16895.0
2017-04-05 13:20:00,52.96,53.0,52.96,52.97,18818.0,42.2468,42.2787,42.2468,42.2548,18818.0
2017-04-05 13:25:00,52.97,53.0,52.96,52.99,23502.0,42.2548,42.2787,42.2468,42.2707,23502.0
2017-04-05 13:30:00,52.99,53.03,52.99,53.02,27702.0,42.2707,42.3026,42.2707,42.2947,27702.0
2017-04-05 13:35:00,53.03,53.03,53.0,53.01,25448.0,42.3026,42.3026,42.2787,42.2867,25448.0
2017-04-05 13:40:00,53.0,53.01,52.98,52.98,12979.0,42.2787,42.2867,42.2628,42.2628,12979.0
2017-04-05 13:45:00,52.99,53.0,52.98,53.0,7686.0,42.2707,42.2787,42.2628,42.2787,7686.0
2017-04-05 13:50:00,53.0,53.0,52.99,53.0,18381.0,42.2787,42.2787,42.2707,42.2787,18381.0
2017-04-05 13:55:00,53.0,53.05,52.99,53.02,44543.0,42.2787,42.3186,42.2707,42.2947,44543.0
2017-04-05 14:00:00,53.01,53.02,52.89,52.97,34953.0,42.2867,42.2947,42.191,42.2548,34953.0
2017-04-05 14:05:00,52.97,52.98,52.93,52.95,21170.0,42.2548,42.2628,42.2229,42.2388,21170.0
2017-04-05 14:10:00,52.95,52.98,52.92,52.94,17686.0,42.2388,42.2628,42.2149,42.2308,17686.0
2017-04-05 14:15:00,52.95,52.98,52.93,52.93,16688.0,42.2388,42.2628,42.2229,42.2229,16688.0
2017-04-05 14:20:00,52.93,53.0,52.92,52.96,28873.0,42.2229,42.2787,42.2149,42.2468,28873.0
2017-04-05 14:25:00,52.97,53.03,52.97,53.02,22523.0,42.2548,42.3026,42.2548,42.2947,22523.0
2017-04-05 14:30:00,53.03,53.04,52.97,52.98,19008.0,42.3026,42.3106,42.2548,42.2628,19008.0
2017-04-05 14:35:00,52.98,53.02,52.96,52.96,24742.0,42.2628,42.2947,42.2468,42.2468,24742.0
2017-04-05 14:40:00,52.96,52.99,52.96,52.96,112086.0,42.2468,42.2707,42.2468,42.2468,112086.0
2017-04-05 14:45:00,52.97,52.98,52.9,52.92,21992.0,42.2548,42.2628,42.1989,42.2149,21992.0
2017-04-05 14:50:00,52.92,52.93,52.8,52.84,35271.0,42.2149,42.2229,42.1192,42.1511,35271.0
2017-04-05 14:55:00,52.83,52.87,52.81,52.82,25493.0,42.1431,42.175,42.1271,42.1351,25493.0
2017-04-05 15:00:00,52.82,52.91,52.8,52.91,22800.0,42.1351,42.2069,42.1192,42.2069,22800.0
2017-04-05 15:05:00,52.91,52.94,52.89,52.93,14471.0,42.2069,42.2308,42.191,42.2229,14471.0
2017-04-05 15:10:00,52.94,52.95,52.83,52.84,20986.0,42.2308,42.2388,42.1431,42.1511,20986.0
2017-04-05 15:15:00,52.84,52.84,52.73,52.75,21315.0,42.1511,42.1511,42.0633,42.0793,21315.0
2017-04-05 15:20:00,52.75,52.76,52.66,52.72,28090.0,42.0793,42.0873,42.0075,42.0554,28090.0
2017-04-05 15:25:00,52.71,52.76,52.7,52.76,23024.0,42.0474,42.0873,42.0394,42.0873,23024.0
2017-04-05 15:30:00,52.75,52.75,52.66,52.69,36258.0,42.0793,42.0793,42.0075,42.0314,36258.0
2017-04-05 15:35:00,52.7,52.75,52.65,52.75,27255.0,42.0394,42.0793,41.9995,42.0793,27255.0
2017-04-05 15:40:00,52.76,52.79,52.74,52.74,37160.0,42.0873,42.1112,42.0713,42.0713,37160.0
2017-04-05 15:45:00,52.74,52.74,52.61,52.63,47021.0,42.0713,42.0713,41.9676,41.9836,47021.0
2017-04-05 15:50:00,52.62,52.72,52.61,52.72,49392.0,41.9756,42.0554,41.9676,42.0554,49392.0
2017-04-05 15:55:00,52.72,52.74,52.65,52.66,115866.0,42.0554,42.0713,41.9995,42.0075,115866.0
2017-04-06 09:30:00,52.56,52.58,52.22,52.35,27687.0,41.9277,41.9437,41.6565,41.7602,27687.0
2017-04-06 09:35:00,52.35,52.53,52.31,52.51,19488.0,41.7602,41.9038,41.7283,41.8878,19488.0
2017-04-06 09:40:00,52.52,52.55,52.48,52.52,12598.0,41.8958,41.9197,41.8639,41.8958,12598.0
2017-04-06 09:45:00,52.54,52.54,52.39,52.45,46067.0,41.9118,41.9118,41.7921,41.84,46067.0
2017-04-06 09:50:00,52.46,52.63,52.45,52.62,17933.0,41.8479,41.9836,41.84,41.9756,17933.0
2017-04-06 09:55:00,52.62,52.75,52.62,52.68,122856.0,41.9756,42.0793,41.9756,42.0234,122856.0
2017-04-06 10:00:00,52.69,52.7,52.57,52.61,13358.0,42.0314,42.0394,41.9357,41.9676,13358.0
2017-04-06 10:05:00,52.61,52.68,52.6,52.62,13567.0,41.9676,42.0234,41.9596,41.9756,13567.0
2017-04-06 10:10:00,52.62,52.65,52.59,52.59,16113.0,41.9756,41.9995,41.9516,41.9516,16113.0
2017-04-06 10:15:00,52.59,52.6,52.52,52.54,22387.0,41.9516,41.9596,41.8958,41.9118,22387.0
2017-04-06 10:20:00,52.55,52.67,52.55,52.67,12342.0,41.9197,42.0155,41.9197,42.0155,12342.0
2017-04-06 10:25:00,52.67,52.75,52.66,52.75,9590.0,42.0155,42.0793,42.0075,42.0793,9590.0
2017-04-06 10:30:00,52.75,52.77,52.7,52.7,11327.0,42.0793,42.0952,42.0394,42.0394,11327.0
2017-04-06 10:35:00,52.71,52.72,52.65,52.72,13875.0,42.0474,42.0554,41.9995,42.0554,13875.0
2017-04-06 10:40:00,52.72,52.72,52.61,52.63,10321.0,42.0554,42.0554,41.9676,41.9836,10321.0
2017-04-06 10:45:00,52.64,52.64,52.55,52.6,12474.0,41.9915,41.9915,41.9197,41.9596,12474.0
2017-04-06 10:50:00,52.61,52.64,52.57,52.57,22909.0,41.9676,41.9915,41.9357,41.9357,22909.0
2017-04-06 10:55:00,52.58,52.68,52.58,52.67,8835.0,41.9437,42.0234,41.9437,42.0155,8835.0
2017-04-06 11:00:00,52.66,52.68,52.65,52.66,9697.0,42.0075,42.0234,41.9995,42.0075,9697.0
2017-04-06 11:05:00,52.66,52.75,52.65,52.75,10298.0,42.0075,42.0793,41.9995,42.0793,10298.0
2017-04-06 11:10:00,52.75,52.75,52.72,52.72,7065.0,42.0793,42.0793,42.0554,42.0554,7065.0
2017-04-06 11:15:00,52.72,52.81,52.71,52.79,9986.0,42.0554,42.1271,42.0474,42.1112,9986.0
2017-04-06 11:20:00,52.8,52.82,52.78,52.79,5693.0,42.1192,42.1351,42.1032,42.1112,5693.0
2017-04-06 11:25:00,52.79,52.8,52.74,52.75,26912.0,42.1112,42.1192,42.0713,42.0793,26912.0
2017-04-06 11:30:00,52.74,52.75,52.69,52.69,20163.0,42.0713,42.0793,42.0314,42.0314,20163.0
2017-04-06 11:35:00,52.69,52.7,52.68,52.69,7366.0,42.0314,42.0394,42.0234,42.0314,7366.0
2017-04-06 11:40:00,52.69,52.71,52.68,52.7,4750.0,42.0314,42.0474,42.0234,42.0394,4750.0
2017-04-06 11:45:00,52.7,52.77,52.68,52.77,8567.0,42.0394,42.0952,42.0234,42.0952,8567.0
2017-04-06 11:50:00,52.77,52.78,52.75,52.77,6436.0,42.0952,42.1032,42.0793,42.0952,6436.0
2017-04-06 11:55:00,52.78,52.81,52.7,52.71,17911.0,42.1032,42.1271,42.0394,42.0474,17911.0
2017-04-06 12:00:00,52.72,52.75,52.71,52.75,4200.0,42.0554,42.0793,42.0474,42.0793,4200.0
2017-04-06 12:05:00,52.75,52.75,52.71,52.74,7014.0,42.0793,42.0793,42.0474,42.0713,7014.0
2017-04-06 12:10:00,52.74,52.81,52.74,52.81,4520.0,42.0713,42.1271,42.0713,42.1271,4520.0
2017-04-06 12:15:00,52.8,52.8,52.73,52.73,18413.0,42.1192,42.1192,42.0633,42.0633,18413.0
2017-04-06 12:20:00,52.74,52.77,52.73,52.75,16914.0,42.0713,42.0952,42.0633,42.0793,16914.0
2017-04-06 12:25:00,52.75,52.78,52.74,52.78,14650.0,42.0793,42.1032,42.0713,42.1032,14650.0
2017-04-06 12:30:00,52.78,52.8,52.74,52.74,5420.0,42.1032,42.1192,42.0713,42.0713,5420.0
2017-04-06 12:35:00,52.73,52.73,52.67,52.7,23861.0,42.0633,42.0633,42.0155,42.0394,23861.0
2017-04-06 12:40:00,52.71,52.72,52.7,52.71,7693.0,42.0474,42.0554,42.0394,42.0474,7693.0
2017-04-06 12:45:00,52.7,52.71,52.67,52.71,8305.0,42.0394,42.0474,42.0155,42.0474,8305.0
2017-04-06 12:50:00,52.7,52.72,52.7,52.72,3677.0,42.0394,42.0554,42.0394,42.0554,3677.0
2017-04-06 12:55:00,52.72,52.72,52.69,52.71,5956.0,42.0554,42.0554,42.0314,42.0474,5956.0
2017-04-06 13:00:00,52.72,52.72,52.7,52.7,7278.0,42.0554,42.0554,42.0394,42.0394,7278.0
2017-04-06 13:05:00,52.71,52.75,52.7,52.73,4632.0,42.0474,42.0793,42.0394,42.0633,4632.0
2017-04-06 13:10:00,52.75,52.75,52.72,52.73,4366.0,42.0793,42.0793,42.0554,42.0633,4366.0
2017-04-06 13:15:00,52.73,52.78,52.73,52.78,6934.0,42.0633,42.1032,42.0633,42.1032,6934.0
2017-04-06 13:20:00,52.79,52.82,52.78,52.81,5670.0,42.1112,42.1351,42.1032,42.1271,5670.0
2017-04-06 13:25:00,52.82,52.83,52.81,52.82,7253.0,42.1351,42.1431,42.1271,42.1351,7253.0
2017-04-06 13:30:00,52.83,52.86,52.82,52.86,7398.0,42.1431,42.167,42.1351,42.167,7398.0
2017-04-06 13:35:00,52.87,52.88,52.83,52.84,5353.0,42.175,42.183,42.1431,42.1511,5353.0
2017-04-06 13:40:00,52.83,52.84,52.8,52.81,18305.0,42.1431,42.1511,42.1192,42.1271,18305.0
2017-04-06 13:45:00,52.8,52.81,52.77,52.78,5905.0,42.1192,42.1271,42.0952,42.1032,5905.0
2017-04-06 13:50:00,52.79,52.85,52.78,52.85,8261.0,42.1112,42.1591,42.1032,42.1591,8261.0
2017-04-06 13:55:00,52.84,52.86,52.82,52.83,13135.0,42.1511,42.167,42.1351,42.1431,13135.0
2017-04-06 14:00:00,52.83,52.83,52.77,52.8,9374.0,42.1431,42.1431,42.0952,42.1192,9374.0
2017-04-06 14:05:00,52.8,52.81,52.79,52.8,2161.0,42.1192,42.1271,42.1112,42.1192,2161.0
2017-04-06 14:10:00,52.8,52.91,52.8,52.91,12517.0,42.1192,42.2069,42.1192,42.2069,12517.0
2017-04-06 14:15:00,52.91,52.93,52.9,52.91,7992.0,42.2069,42.2229,42.1989,42.2069,7992.0
2017-04-06 14:20:00,52.91,52.96,52.9,52.95,8651.0,42.2069,42.2468,42.1989,42.2388,8651.0
2017-04-06 14:25:00,52.95,52.96,52.89,52.92,9334.0,42.2388,42.2468,42.191,42.2149,9334.0
2017-04-06 14:30:00,52.91,52.96,52.9,52.95,4952.0,42.2069,42.2468,42.1989,42.2388,4952.0
2017-04-06 14:35:00,52.95,52.97,52.92,52.97,15248.0,42.2388,42.2548,42.2149,42.2548,15248.0
2017-04-06 14:40:00,52.97,53.05,52.96,53.05,16523.0,42.2548,42.3186,42.2468,42.3186,16523.0
2017-04-06 14:45:00,53.06,53.08,52.97,53.01,18753.0,42.3266,42.3425,42.2548,42.2867,18753.0
2017-04-06 14:50:00,53.0,53.0,52.95,52.97,13163.0,42.2787,42.2787,42.2388,42.2548,13163.0
2017-04-06 14:55:00,52.97,52.98,52.94,52.97,19669.0,42.2548,42.2628,42.2308,42.2548,19669.0
2017-04-06 15:00:00,52.96,53.02,52.95,53.0,14890.0,42.2468,42.2947,42.2388,42.2787,14890.0
2017-04-06 15:05:00,53.0,53.06,52.98,53.04,15221.0,42.2787,42.3266,42.2628,42.3106,15221.0
2017-04-06 15:10:00,53.04,53.05,52.98,52.98,11100.0,42.3106,42.3186,42.2628,42.2628,11100.0
2017-04-06 15:15:00,52.99,53.03,52.97,53.03,12069.0,42.2707,42.3026,42.2548,42.3026,12069.0
2017-04-06 15:20:00,53.02,53.03,52.91,52.92,21141.0,42.2947,42.3026,42.2069,42.2149,21141.0
2017-04-06 15:25:00,52.91,52.97,52.89,52.96,36709.0,42.2069,42.2548,42.191,42.2468,36709.0
2017-04-06 15:30:00,52.95,52.96,52.86,52.87,60731.0,42.2388,42.2468,42.167,42.175,60731.0
2017-04-06 15:35:00,52.87,52.9,52.85,52.87,84101.0,42.175,42.1989,42.1591,42.175,84101.0
2017-04-06 15:40:00,52.87,52.93,52.87,52.9,38142.0,42.175,42.2229,42.175,42.1989,38142.0
2017-04-06 15:45:00,52.91,52.99,52.91,52.97,64716.0,42.2069,42.2707,42.2069,42.2548,64716.0
2017-04-06 15:50:00,52.97,53.09,52.96,53.09,84553.0,42.2548,42.3505,42.2468,42.3505,84553.0
2017-04-06 15:55:00,53.09,53.18,53.05,53.07,407091.0,42.3505,42.4223,42.3186,42.3346,407091.0
2017-04-07 09:30:00,52.98,53.24,52.98,53.17,18866.0,42.2628,42.4702,42.2628,42.4143,18866.0
2017-04-07 09:35:00,53.1,53.46,53.05,53.45,20587.0,42.3585,42.6457,42.3186,42.6377,20587.0
2017-04-07 09:40:00,53.43,53.45,53.37,53.4,26785.0,42.6217,42.6377,42.5739,42.5978,26785.0
2017-04-07 09:45:00,53.43,53.54,53.43,53.49,19008.0,42.6217,42.7095,42.6217,42.6696,19008.0
2017-04-07 09:50:00,53.48,53.58,53.4,53.44,55932.0,42.6616,42.7414,42.5978,42.6297,55932.0
2017-04-07 09:55:00,53.44,53.49,53.37,53.45,71581.0,42.6297,42.6696,42.5739,42.6377,71581.0
2017-04-07 10:00:00,53.46,53.73,53.44,53.73,35203.0,42.6457,42.861,42.6297,42.861,35203.0
2017-04-07 10:05:00,53.72,53.72,53.57,53.58,29629.0,42.8531,42.8531,42.7334,42.7414,29629.0
2017-04-07 10:10:00,53.58,53.68,53.57,53.67,20751.0,42.7414,42.8212,42.7334,42.8132,20751.0
2017-04-07 10:15:00,53.67,53.67,53.58,53.62,10592.0,42.8132,42.8132,42.7414,42.7733,10592.0
2017-04-07 10:20:00,53.62,53.65,53.57,53.62,10851.0,42.7733,42.7972,42.7334,42.7733,10851.0
2017-04-07 10:25:00,53.61,53.65,53.57,53.65,23545.0,42.7653,42.7972,42.7334,42.7972,23545.0
2017-04-07 10:30:00,53.65,53.65,53.57,53.59,14359.0,42.7972,42.7972,42.7334,42.7494,14359.0
2017-04-07 10:35:00,53.58,53.62,53.55,53.62,20490.0,42.7414,42.7733,42.7175,42.7733,20490.0
2017-04-07 10:40:00,53.62,53.65,53.6,53.62,13200.0,42.7733,42.7972,42.7573,42.7733,13200.0
2017-04-07 10:45:00,53.61,53.64,53.59,53.63,17242.0,42.7653,42.7892,42.7494,42.7813,17242.0
2017-04-07 10:50:00,53.63,53.64,53.61,53.61,14065.0,42.7813,42.7892,42.7653,42.7653,14065.0
2017-04-07 10:55:00,53.61,53.64,53.54,53.63,37557.0,42.7653,42.7892,42.7095,42.7813,37557.0
2017-04-07 11:00:00,53.62,53.64,53.56,53.56,26333.0,42.7733,42.7892,42.7254,42.7254,26333.0
2017-04-07 11:05:00,53.56,53.64,53.56,53.63,25660.0,42.7254,42.7892,42.7254,42.7813,25660.0
2017-04-07 11:10:00,53.63,53.64,53.57,53.63,28160.0,42.7813,42.7892,42.7334,42.7813,28160.0
2017-04-07 11:15:00,53.63,53.68,53.62,53.66,25068.0,42.7813,42.8212,42.7733,42.8052,25068.0
2017-04-07 11:20:00,53.65,53.67,53.63,53.65,18779.0,42.7972,42.8132,42.7813,42.7972,18779.0
2017-04-07 11:25:00,53.65,53.72,53.65,53.7,15846.0,42.7972,42.8531,42.7972,42.8371,15846.0
2017-04-07 11:30:00,53.7,53.73,53.66,53.73,19010.0,42.8371,42.861,42.8052,42.861,19010.0
2017-04-07 11:35:00,53.72,53.77,53.72,53.75,24088.0,42.8531,42.8929,42.8531,42.877,24088.0
2017-04-07 11:40:00,53.75,53.76,53.67,53.68,13816.0,42.877,42.885,42.8132,42.8212,13816.0
2017-04-07 11:45:00,53.68,53.77,53.68,53.76,32975.0,42.8212,42.8929,42.8212,42.885,32975.0
2017-04-07 11:50:00,53.77,53.77,53.71,53.72,42582.0,42.8929,42.8929,42.8451,42.8531,42582.0
2017-04-07 11:55:00,53.72,53.77,53.7,53.72,28844.0,42.8531,42.8929,42.8371,42.8531,28844.0
2017-04-07 12:00:00,53.71,53.72,53.68,53.7,51341.0,42.8451,42.8531,42.8212,42.8371,51341.0
2017-04-07 12:05:00,53.71,53.72,53.68,53.72,19134.0,42.8451,42.8531,42.8212,42.8531,19134.0
2017-04-07 12:10:00,53.72,53.78,53.72,53.76,14954.0,42.8531,42.9009,42.8531,42.885,14954.0
2017-04-07 12:15:00,53.76,53.77,53.69,53.7,36211.0,42.885,42.8929,42.8291,42.8371,36211.0
2017-04-07 12:20:00,53.7,53.72,53.69,53.72,15455.0,42.8371,42.8531,42.8291,42.8531,15455.0
2017-04-07 12:25:00,53.72,53.8,53.72,53.79,22613.0,42.8531,42.9169,42.8531,42.9089,22613.0
2017-04-07 12:30:00,53.8,53.86,53.78,53.86,20879.0,42.9169,42.9647,42.9009,42.9647,20879.0
2017-04-07 12:35:00,53.85,53.87,53.81,53.86,23752.0,42.9568,42.9727,42.9249,42.9647,23752.0
2017-04-07 12:40:00,53.86,53.87,53.8,53.87,34314.0,42.9647,42.9727,42.9169,42.9727,34314.0
2017-04-07 12:45:00,53.87,53.93,53.87,53.93,47930.0,42.9727,43.0206,42.9727,43.0206,47930.0
2017-04-07 12:50:00,53.93,54.02,53.92,54.01,57438.0,43.0206,43.0924,43.0126,43.0844,57438.0
2017-04-07 12:55:00,54.01,54.03,53.87,53.89,100705.0,43.0844,43.1004,42.9727,42.9887,100705.0
2017-04-07 13:00:00,53.89,53.93,53.8,53.8,95814.0,42.9887,43.0206,42.9169,42.9169,95814.0
2017-04-07 13:05:00,53.8,53.88,53.8,53.88,25567.0,42.9169,42.9807,42.9169,42.9807,25567.0
2017-04-07 13:10:00,53.87,53.89,53.85,53.88,14123.0,42.9727,42.9887,42.9568,42.9807,14123.0
2017-04-07 13:15:00,53.88,53.88,53.84,53.87,15845.0,42.9807,42.9807,42.9488,42.9727,15845.0
2017-04-07 13:20:00,53.88,53.9,53.85,53.88,18893.0,42.9807,42.9967,42.9568,42.9807,18893.0
2017-04-07 13:25:00,53.88,53.96,53.87,53.93,39896.0,42.9807,43.0445,42.9727,43.0206,39896.0
2017-04-07 13:30:00,53.93,53.99,53.93,53.95,25105.0,43.0206,43.0684,43.0206,43.0365,25105.0
2017-04-07 13:35:00,53.95,53.96,53.88,53.88,16112.0,43.0365,43.0445,42.9807,42.9807,16112.0
2017-04-07 13:40:00,53.87,53.93,53.87,53.88,78186.0,42.9727,43.0206,42.9727,42.9807,78186.0
2017-04-07 13:45:00,53.89,53.89,53.8,53.82,20488.0,42.9887,42.9887,42.9169,42.9328,20488.0
2017-04-07 13:50:00,53.82,53.9,53.82,53.88,29868.0,42.9328,42.9967,42.9328,42.9807,29868.0
2017-04-07 13:55:00,53.88,53.88,53.8,53.83,17576.0,42.9807,42.9807,42.9169,42.9408,17576.0
2017-04-07 14:00:00,53.83,53.86,53.82,53.85,13797.0,42.9408,42.9647,42.9328,42.9568,13797.0
2017-04-07 14:05:00,53.85,53.87,53.83,53.84,15775.0,42.9568,42.9727,42.9408,42.9488,15775.0
2017-04-07 14:10:00,53.85,53.86,53.8,53.8,14056.0,42.9568,42.9647,42.9169,42.9169,14056.0
2017-04-07 14:15:00,53.8,53.82,53.8,53.8,18605.0,42.9169,42.9328,42.9169,42.9169,18605.0
2017-04-07 14:20:00,53.8,53.86,53.8,53.85,22212.0,42.9169,42.9647,42.9169,42.9568,22212.0
2017-04-07 14:25:00,53.85,53.86,53.83,53.86,12233.0,42.9568,42.9647,42.9408,42.9647,12233.0
2017-04-07 14:30:00,53.86,53.86,53.84,53.84,7952.0,42.9647,42.9647,42.9488,42.9488,7952.0
2017-04-07 14:35:00,53.84,53.85,53.8,53.8,29045.0,42.9488,42.9568,42.9169,42.9169,29045.0
2017-04-07 14:40:00,53.8,53.82,53.78,53.8,22526.0,42.9169,42.9328,42.9009,42.9169,22526.0
2017-04-07 14:45:00,53.81,53.92,53.81,53.88,52875.0,42.9249,43.0126,42.9249,42.9807,52875.0
2017-04-07 14:50:00,53.87,53.88,53.79,53.79,18896.0,42.9727,42.9807,42.9089,42.9089,18896.0
2017-04-07 14:55:00,53.78,53.82,53.77,53.77,20635.0,42.9009,42.9328,42.8929,42.8929,20635.0
2017-04-07 15:00:00,53.77,53.78,53.75,53.75,17671.0,42.8929,42.9009,42.877,42.877,17671.0
2017-04-07 15:05:00,53.76,53.76,53.72,53.72,18540.0,42.885,42.885,42.8531,42.8531,18540.0
2017-04-07 15:10:00,53.73,53.82,53.73,53.82,25618.0,42.861,42.9328,42.861,42.9328,25618.0
2017-04-07 15:15:00,53.82,53.82,53.77,53.79,25177.0,42.9328,42.9328,42.8929,42.9089,25177.0
2017-04-07 15:20:00,53.78,53.79,53.71,53.78,37019.0,42.9009,42.9089,42.8451,42.9009,37019.0
2017-04-07 15:25:00,53.79,53.84,53.78,53.79,34722.0,42.9089,42.9488,42.9009,42.9089,34722.0
2017-04-07 15:30:00,53.8,53.8,53.7,53.73,52460.0,42.9169,42.9169,42.8371,42.861,52460.0
2017-04-07 15:35:00,53.73,53.74,53.66,53.7,49095.0,42.861,42.869,42.8052,42.8371,49095.0
2017-04-07 15:40:00,53.7,53.7,53.55,53.56,42967.0,42.8371,42.8371,42.7175,42.7254,42967.0
2017-04-07 15:45:00,53.57,53.68,53.56,53.61,74171.0,42.7334,42.8212,42.7254,42.7653,74171.0
2017-04-07 15:50:00,53.61,53.66,53.56,53.58,99887.0,42.7653,42.8052,42.7254,42.7414,99887.0
2017-04-07 15:55:00,53.58,53.61,53.54,53.6,185492.0,42.7414,42.7653,42.7095,42.7573,185492.0
2017-04-10 09:30:00,53.65,53.65,53.45,53.57,18287.0,42.7972,42.7972,42.6377,42.7334,18287.0
2017-04-10 09:35:00,53.51,53.72,53.48,53.65,19712.0,42.6855,42.8531,42.6616,42.7972,19712.0
2017-04-10 09:40:00,53.65,53.69,53.58,53.66,9939.0,42.7972,42.8291,42.7414,42.8052,9939.0
2017-04-10 09:45:00,53.68,53.69,53.52,53.6,17819.0,42.8212,42.8291,42.6935,42.7573,17819.0
2017-04-10 09:50:00,53.61,53.72,53.6,53.72,15169.0,42.7653,42.8531,42.7573,42.8531,15169.0
2017-04-10 09:55:00,53.72,53.91,53.71,53.9,55917.0,42.8531,43.0046,42.8451,42.9967,55917.0
2017-04-10 10:00:00,53.9,54.01,53.88,54.0,48786.0,42.9967,43.0844,42.9807,43.0764,48786.0
2017-04-10 10:05:00,53.99,54.09,53.99,54.04,28348.0,43.0684,43.1482,43.0684,43.1083,28348.0
2017-04-10 10:10:00,54.03,54.07,53.99,54.04,24100.0,43.1004,43.1323,43.0684,43.1083,24100.0
2017-04-10 10:15:00,54.04,54.1,54.02,54.1,36397.0,43.1083,43.1562,43.0924,43.1562,36397.0
2017-04-10 10:20:00,54.09,54.13,54.08,54.11,122382.0,43.1482,43.1801,43.1402,43.1642,122382.0
2017-04-10 10:25:00,54.11,54.13,54.04,54.11,28368.0,43.1642,43.1801,43.1083,43.1642,28368.0
2017-04-10 10:30:00,54.11,54.12,54.07,54.12,57824.0,43.1642,43.1721,43.1323,43.1721,57824.0
2017-04-10 10:35:00,54.12,54.16,54.01,54.01,44091.0,43.1721,43.2041,43.0844,43.0844,44091.0
2017-04-10 10:40:00,54.01,54.08,53.99,54.01,27562.0,43.0844,43.1402,43.0684,43.0844,27562.0
2017-04-10 10:45:00,54.0,54.02,53.95,54.0,32384.0,43.0764,43.0924,43.0365,43.0764,32384.0
2017-04-10 10:50:00,54.0,54.02,53.97,54.01,39299.0,43.0764,43.0924,43.0525,43.0844,39299.0
2017-04-10 10:55:00,53.99,54.02,53.97,53.99,27239.0,43.0684,43.0924,43.0525,43.0684,27239.0
2017-04-10 11:00:00,53.98,54.02,53.98,54.02,26786.0,43.0605,43.0924,43.0605,43.0924,26786.0
2017-04-10 11:05:00,54.03,54.08,54.0,54.06,15194.0,43.1004,43.1402,43.0764,43.1243,15194.0
2017-04-10 11:10:00,54.07,54.08,54.02,54.03,15738.0,43.1323,43.1402,43.0924,43.1004,15738.0
2017-04-10 11:15:00,54.04,54.07,54.01,54.02,19108.0,43.1083,43.1323,43.0844,43.0924,19108.0
2017-04-10 11:20:00,54.03,54.12,54.01,54.12,47726.0,43.1004,43.1721,43.0844,43.1721,47726.0
2017-04-10 11:25:00,54.11,54.13,54.07,54.09,16655.0,43.1642,43.1801,43.1323,43.1482,16655.0
2017-04-10 11:30:00,54.1,54.1,54.05,54.05,52994.0,43.1562,43.1562,43.1163,43.1163,52994.0
2017-04-10 11:35:00,54.03,54.04,53.98,53.99,15608.0,43.1004,43.1083,43.0605,43.0684,15608.0
2017-04-10 11:40:00,53.98,54.07,53.97,54.07,52671.0,43.0605,43.1323,43.0525,43.1323,52671.0
2017-04-10 11:45:00,54.05,54.09,54.04,54.04,41099.0,43.1163,43.1482,43.1083,43.1083,41099.0
2017-04-10 11:50:00,54.04,54.08,54.03,54.04,10100.0,43.1083,43.1402,43.1004,43.1083,10100.0
2017-04-10 11:55:00,54.05,54.12,54.04,54.09,31368.0,43.1163,43.1721,43.1083,43.1482,31368.0
2017-04-10 12:00:00,54.1,54.12,54.05,54.07,18362.0,43.1562,43.1721,43.1163,43.1323,18362.0
2017-04-10 12:05:00,54.06,54.07,54.02,54.05,16678.0,43.1243,43.1323,43.0924,43.1163,16678.0
2017-04-10 12:10:00,54.05,54.06,53.99,54.0,28794.0,43.1163,43.1243,43.0684,43.0764,28794.0
2017-04-10 12:15:00,54.0,54.03,53.99,54.0,13702.0,43.0764,43.1004,43.0684,43.0764,13702.0
2017-04-10 12:20:00,54.01,54.04,53.99,54.0,5418.0,43.0844,43.1083,43.0684,43.0764,5418.0
2017-04-10 12:25:00,54.0,54.03,53.98,53.99,17097.0,43.0764,43.1004,43.0605,43.0684,17097.0
2017-04-10 12:30:00,54.0,54.03,53.99,54.01,16236.0,43.0764,43.1004,43.0684,43.0844,16236.0
2017-04-10 12:35:00,54.0,54.02,53.98,53.99,31044.0,43.0764,43.0924,43.0605,43.0684,31044.0
2017-04-10 12:40:00,54.0,54.04,53.99,54.02,31542.0,43.0764,43.1083,43.0684,43.0924,31542.0
2017-04-10 12:45:00,54.02,54.04,54.0,54.02,12112.0,43.0924,43.1083,43.0764,43.0924,12112.0
2017-04-10 12:50:00,54.03,54.07,54.01,54.01,9204.0,43.1004,43.1323,43.0844,43.0844,9204.0
2017-04-10 12:55:00,54.01,54.06,54.01,54.04,14586.0,43.0844,43.1243,43.0844,43.1083,14586.0
2017-04-10 13:00:00,54.04,54.04,54.01,54.02,46429.0,43.1083,43.1083,43.0844,43.0924,46429.0
2017-04-10 13:05:00,54.02,54.05,54.01,54.03,9326.0,43.0924,43.1163,43.0844,43.1004,9326.0
2017-04-10 13:10:00,54.03,54.04,54.0,54.04,11129.0,43.1004,43.1083,43.0764,43.1083,11129.0
2017-04-10 13:15:00,54.04,54.04,54.0,54.02,5134.0,43.1083,43.1083,43.0764,43.0924,5134.0
2017-04-10 13:20:00,54.02,54.06,54.01,54.05,26759.0,43.0924,43.1243,43.0844,43.1163,26759.0
2017-04-10 13:25:00,54.05,54.08,54.03,54.06,7124.0,43.1163,43.1402,43.1004,43.1243,7124.0
2017-04-10 13:30:00,54.07,54.09,54.06,54.06,12345.0,43.1323,43.1482,43.1243,43.1243,12345.0
2017-04-10 13:35:00,54.06,54.14,54.06,54.11,14731.0,43.1243,43.1881,43.1243,43.1642,14731.0
2017-04-10 13:40:00,54.12,54.14,54.11,54.13,9786.0,43.1721,43.1881,43.1642,43.1801,9786.0
2017-04-10 13:45:00,54.13,54.15,54.12,54.14,6030.0,43.1801,43.1961,43.1721,43.1881,6030.0
2017-04-10 13:50:00,54.15,54.18,54.14,54.17,9845.0,43.1961,43.22,43.1881,43.212,9845.0
2017-04-10 13:55:00,54.17,54.19,54.17,54.18,10961.0,43.212,43.228,43.212,43.22,10961.0
2017-04-10 14:00:00,54.19,54.19,54.09,54.1,19311.0,43.228,43.228,43.1482,43.1562,19311.0
2017-04-10 14:05:00,54.1,54.14,54.09,54.13,23184.0,43.1562,43.1881,43.1482,43.1801,23184.0
2017-04-10 14:10:00,54.14,54.17,54.13,54.16,15863.0,43.1881,43.212,43.1801,43.2041,15863.0
2017-04-10 14:15:00,54.16,54.2,54.15,54.2,15764.0,43.2041,43.236,43.1961,43.236,15764.0
2017-04-10 14:20:00,54.19,54.21,54.15,54.21,20724.0,43.228,43.2439,43.1961,43.2439,20724.0
2017-04-10 14:25:00,54.21,54.22,54.14,54.14,93503.0,43.2439,43.2519,43.1881,43.1881,93503.0
2017-04-10 14:30:00,54.14,54.17,54.14,54.15,15167.0,43.1881,43.212,43.1881,43.1961,15167.0
2017-04-10 14:35:00,54.15,54.16,54.13,54.15,15275.0,43.1961,43.2041,43.1801,43.1961,15275.0
2017-04-10 14:40:00,54.14,54.24,54.14,54.23,25093.0,43.1881,43.2679,43.1881,43.2599,25093.0
2017-04-10 14:45:00,54.23,54.31,54.21,54.3,19830.0,43.2599,43.3237,43.2439,43.3157,19830.0
2017-04-10 14:50:00,54.3,54.3,54.25,54.25,15356.0,43.3157,43.3157,43.2759,43.2759,15356.0
2017-04-10 14:55:00,54.26,54.31,54.25,54.3,17585.0,43.2838,43.3237,43.2759,43.3157,17585.0
2017-04-10 15:00:00,54.31,54.31,54.27,54.28,12317.0,43.3237,43.3237,43.2918,43.2998,12317.0
2017-04-10 15:05:00,54.27,54.29,54.26,54.28,23750.0,43.2918,43.3078,43.2838,43.2998,23750.0
2017-04-10 15:10:00,54.27,54.33,54.25,54.32,26436.0,43.2918,43.3397,43.2759,43.3317,26436.0
2017-04-10 15:15:00,54.31,54.35,54.3,54.33,40986.0,43.3237,43.3556,43.3157,43.3397,40986.0
2017-04-10 15:20:00,54.33,54.33,54.18,54.21,32719.0,43.3397,43.3397,43.22,43.2439,32719.0
2017-04-10 15:25:00,54.22,54.22,54.14,54.14,25912.0,43.2519,43.2519,43.1881,43.1881,25912.0
2017-04-10 15:30:00,54.15,54.16,54.1,54.14,38386.0,43.1961,43.2041,43.1562,43.1881,38386.0
2017-04-10 15:35:00,54.14,54.21,54.12,54.17,44509.0,43.1881,43.2439,43.1721,43.212,44509.0
2017-04-10 15:40:00,54.17,54.18,54.12,54.12,43266.0,43.212,43.22,43.1721,43.1721,43266.0
2017-04-10 15:45:00,54.11,54.12,54.06,54.07,58037.0,43.1642,43.1721,43.1243,43.1323,58037.0
2017-04-10 15:50:00,54.07,54.1,54.06,54.08,86815.0,43.1323,43.1562,43.1243,43.1402,86815.0
2017-04-10 15:55:00,54.07,54.22,54.07,54.2,157380.0,43.1323,43.2519,43.1323,43.236,157380.0
2017-04-11 09:30:00,54.15,54.15,54.04,54.11,37611.0,43.1961,43.1961,43.1083,43.1642,37611.0
2017-04-11 09:35:00,54.12,54.26,54.08,54.11,42009.0,43.1721,43.2838,43.1402,43.1642,42009.0
2017-04-11 09:40:00,54.1,54.17,54.07,54.15,106840.0,43.1562,43.212,43.1323,43.1961,106840.0
2017-04-11 09:45:00,54.16,54.34,54.16,54.27,49402.0,43.2041,43.3476,43.2041,43.2918,49402.0
2017-04-11 09:50:00,54.27,54.31,54.24,54.3,50583.0,43.2918,43.3237,43.2679,43.3157,50583.0
2017-04-11 09:55:00,54.3,54.41,54.26,54.41,41391.0,43.3157,43.4035,43.2838,43.4035,41391.0
2017-04-11 10:00:00,54.42,54.52,54.41,54.51,69546.0,43.4115,43.4912,43.4035,43.4833,69546.0
2017-04-11 10:05:00,54.51,54.61,54.48,54.54,60868.0,43.4833,43.563,43.4593,43.5072,60868.0
2017-04-11 10:10:00,54.53,54.54,54.45,54.53,45384.0,43.4992,43.5072,43.4354,43.4992,45384.0
2017-04-11 10:15:00,54.53,54.57,54.5,54.54,39613.0,43.4992,43.5311,43.4753,43.5072,39613.0
2017-04-11 10:20:00,54.54,54.62,54.52,54.61,96786.0,43.5072,43.571,43.4912,43.563,96786.0
2017-04-11 10:25:00,54.61,54.61,54.45,54.47,53048.0,43.563,43.563,43.4354,43.4513,53048.0
2017-04-11 10:30:00,54.47,54.48,54.31,54.32,49886.0,43.4513,43.4593,43.3237,43.3317,49886.0
2017-04-11 10:35:00,54.32,54.37,54.31,54.37,32620.0,43.3317,43.3716,43.3237,43.3716,32620.0
2017-04-11 10:40:00,54.36,54.38,54.28,54.32,40069.0,43.3636,43.3796,43.2998,43.3317,40069.0
2017-04-11 10:45:00,54.32,54.39,54.31,54.32,35525.0,43.3317,43.3875,43.3237,43.3317,35525.0
2017-04-11 10:50:00,54.32,54.35,54.26,54.27,36676.0,43.3317,43.3556,43.2838,43.2918,36676.0
2017-04-11 10:55:00,54.26,54.32,54.24,54.31,31797.0,43.2838,43.3317,43.2679,43.3237,31797.0
2017-04-11 11:00:00,54.31,54.38,54.31,54.37,140545.0,43.3237,43.3796,43.3237,43.3716,140545.0
2017-04-11 11:05:00,54.36,54.4,54.36,54.38,27165.0,43.3636,43.3955,43.3636,43.3796,27165.0
2017-04-11 11:10:00,54.37,54.38,54.31,54.38,31593.0,43.3716,43.3796,43.3237,43.3796,31593.0
2017-04-11 11:15:00,54.37,54.4,54.35,54.4,27085.0,43.3716,43.3955,43.3556,43.3955,27085.0
2017-04-11 11:20:00,54.4,54.45,54.4,54.4,21298.0,43.3955,43.4354,43.3955,43.3955,21298.0
2017-04-11 11:25:00,54.41,54.41,54.33,54.35,18380.0,43.4035,43.4035,43.3397,43.3556,18380.0
2017-04-11 11:30:00,54.35,54.38,54.31,54.32,21158.0,43.3556,43.3796,43.3237,43.3317,21158.0
2017-04-11 11:35:00,54.32,54.42,54.29,54.4,15715.0,43.3317,43.4115,43.3078,43.3955,15715.0
2017-04-11 11:40:00,54.4,54.43,54.38,54.42,23615.0,43.3955,43.4194,43.3796,43.4115,23615.0
2017-04-11 11:45:00,54.42,54.45,54.41,54.44,23693.0,43.4115,43.4354,43.4035,43.4274,23693.0
2017-04-11 11:50:00,54.44,54.47,54.42,54.46,15008.0,43.4274,43.4513,43.4115,43.4434,15008.0
2017-04-11 11:55:00,54.45,54.48,54.4,54.48,25992.0,43.4354,43.4593,43.3955,43.4593,25992.0
2017-04-11 12:00:00,54.48,54.51,54.46,54.5,20970.0,43.4593,43.4833,43.4434,43.4753,20970.0
2017-04-11 12:05:00,54.5,54.59,54.49,54.54,70947.0,43.4753,43.5471,43.4673,43.5072,70947.0
2017-04-11 12:10:00,54.54,54.59,54.5,54.57,25519.0,43.5072,43.5471,43.4753,43.5311,25519.0
2017-04-11 12:15:00,54.57,54.58,54.55,54.57,7919.0,43.5311,43.5391,43.5152,43.5311,7919.0
2017-04-11 12:20:00,54.57,54.63,54.57,54.59,13687.0,43.5311,43.579,43.5311,43.5471,13687.0
2017-04-11 12:25:00,54.59,54.64,54.59,54.63,16813.0,43.5471,43.587,43.5471,43.579,16813.0
2017-04-11 12:30:00,54.62,54.64,54.58,54.58,14580.0,43.571,43.587,43.5391,43.5391,14580.0
2017-04-11 12:35:00,54.58,54.58,54.5,54.5,9620.0,43.5391,43.5391,43.4753,43.4753,9620.0
2017-04-11 12:40:00,54.5,54.51,54.45,54.46,13885.0,43.4753,43.4833,43.4354,43.4434,13885.0
2017-04-11 12:45:00,54.47,54.5,54.46,54.48,9149.0,43.4513,43.4753,43.4434,43.4593,9149.0
2017-04-11 12:50:00,54.49,54.49,54.45,54.45,13482.0,43.4673,43.4673,43.4354,43.4354,13482.0
2017-04-11 12:55:00,54.45,54.5,54.42,54.48,14512.0,43.4354,43.4753,43.4115,43.4593,14512.0
2017-04-11 13:00:00,54.49,54.5,54.44,54.47,18440.0,43.4673,43.4753,43.4274,43.4513,18440.0
2017-04-11 13:05:00,54.47,54.5,54.47,54.47,17403.0,43.4513,43.4753,43.4513,43.4513,17403.0
2017-04-11 13:10:00,54.48,54.54,54.48,54.54,10157.0,43.4593,43.5072,43.4593,43.5072,10157.0
2017-04-11 13:15:00,54.53,54.54,54.5,54.54,15216.0,43.4992,43.5072,43.4753,43.5072,15216.0
2017-04-11 13:20:00,54.55,54.56,54.52,54.56,11079.0,43.5152,43.5231,43.4912,43.5231,11079.0
2017-04-11 13:25:00,54.57,54.59,54.54,54.59,9502.0,43.5311,43.5471,43.5072,43.5471,9502.0
2017-04-11 13:30:00,54.59,54.66,54.58,54.64,12999.0,43.5471,43.6029,43.5391,43.587,12999.0
2017-04-11 13:35:00,54.63,54.64,54.61,54.63,8811.0,43.579,43.587,43.563,43.579,8811.0
2017-04-11 13:40:00,54.62,54.63,54.53,54.58,13428.0,43.571,43.579,43.4992,43.5391,13428.0
2017-04-11 13:45:00,54.58,54.58,54.55,54.55,8201.0,43.5391,43.5391,43.5152,43.5152,8201.0
2017-04-11 13:50:00,54.55,54.59,54.55,54.57,11823.0,43.5152,43.5471,43.5152,43.5311,11823.0
2017-04-11 13:55:00,54.56,54.57,54.52,54.57,11574.0,43.5231,43.5311,43.4912,43.5311,11574.0
2017-04-11 14:00:00,54.57,54.6,54.53,54.55,11459.0,43.5311,43.555,43.4992,43.5152,11459.0
2017-04-11 14:05:00,54.55,54.6,54.55,54.57,12969.0,43.5152,43.555,43.5152,43.5311,12969.0
2017-04-11 14:10:00,54.58,54.62,54.58,54.6,24035.0,43.5391,43.571,43.5391,43.555,24035.0
2017-04-11 14:15:00,54.59,54.62,54.58,54.6,24822.0,43.5471,43.571,43.5391,43.555,24822.0
2017-04-11 14:20:00,54.59,54.64,54.58,54.64,16188.0,43.5471,43.587,43.5391,43.587,16188.0
2017-04-11 14:25:00,54.64,54.73,54.64,54.71,38576.0,43.587,43.6588,43.587,43.6428,38576.0
2017-04-11 14:30:00,54.7,54.71,54.57,54.62,34498.0,43.6348,43.6428,43.5311,43.571,34498.0
2017-04-11 14:35:00,54.62,54.64,54.59,54.63,12804.0,43.571,43.587,43.5471,43.579,12804.0
2017-04-11 14:40:00,54.63,54.65,54.62,54.65,32845.0,43.579,43.5949,43.571,43.5949,32845.0
2017-04-11 14:45:00,54.64,54.65,54.56,54.57,22258.0,43.587,43.5949,43.5231,43.5311,22258.0
2017-04-11 14:50:00,54.58,54.61,54.56,54.6,22406.0,43.5391,43.563,43.5231,43.555,22406.0
2017-04-11 14:55:00,54.6,54.6,54.5,54.52,15809.0,43.555,43.555,43.4753,43.4912,15809.0
2017-04-11 15:00:00,54.51,54.55,54.49,54.49,17966.0,43.4833,43.5152,43.4673,43.4673,17966.0
2017-04-11 15:05:00,54.49,54.52,54.45,54.48,21528.0,43.4673,43.4912,43.4354,43.4593,21528.0
2017-04-11 15:10:00,54.48,54.54,54.47,54.54,23031.0,43.4593,43.5072,43.4513,43.5072,23031.0
2017-04-11 15:15:00,54.54,54.55,54.47,54.54,42260.0,43.5072,43.5152,43.4513,43.5072,42260.0
2017-04-11 15:20:00,54.54,54.6,54.53,54.55,58551.0,43.5072,43.555,43.4992,43.5152,58551.0
2017-04-11 15:25:00,54.55,54.55,54.48,54.51,29520.0,43.5152,43.5152,43.4593,43.4833,29520.0
2017-04-11 15:30:00,54.52,54.53,54.48,54.5,37115.0,43.4912,43.4992,43.4593,43.4753,37115.0
2017-04-11 15:35:00,54.49,54.53,54.48,54.51,53221.0,43.4673,43.4992,43.4593,43.4833,53221.0
2017-04-11 15:40:00,54.51,54.51,54.46,54.48,40400.0,43.4833,43.4833,43.4434,43.4593,40400.0
2017-04-11 15:45:00,54.48,54.54,54.47,54.52,37315.0,43.4593,43.5072,43.4513,43.4912,37315.0
2017-04-11 15:50:00,54.51,54.55,54.5,54.55,66395.0,43.4833,43.5152,43.4753,43.5152,66395.0
2017-04-11 15:55:00,54.55,54.59,54.51,54.59,222506.0,43.5152,43.5471,43.4833,43.5471,222506.0
2017-04-12 09:30:00,54.76,54.93,54.55,54.93,77185.0,43.6827,43.8183,43.5152,43.8183,77185.0
2017-04-12 09:35:00,54.9,55.1,54.79,55.03,72279.0,43.7944,43.9539,43.7066,43.8981,72279.0
2017-04-12 09:40:00,55.0,55.01,54.87,54.89,95882.0,43.8741,43.8821,43.7704,43.7864,95882.0
2017-04-12 09:45:00,54.89,54.93,54.86,54.9,41596.0,43.7864,43.8183,43.7625,43.7944,41596.0
2017-04-12 09:50:00,54.9,55.07,54.86,55.04,57929.0,43.7944,43.93,43.7625,43.906,57929.0
2017-04-12 09:55:00,55.05,55.09,55.01,55.09,88466.0,43.914,43.9459,43.8821,43.9459,88466.0
2017-04-12 10:00:00,55.09,55.12,55.02,55.03,63386.0,43.9459,43.9699,43.8901,43.8981,63386.0
2017-04-12 10:05:00,55.03,55.12,55.0,55.01,38658.0,43.8981,43.9699,43.8741,43.8821,38658.0
2017-04-12 10:10:00,55.01,55.02,54.89,54.99,32077.0,43.8821,43.8901,43.7864,43.8662,32077.0
2017-04-12 10:15:00,54.99,55.11,54.98,55.05,59606.0,43.8662,43.9619,43.8582,43.914,59606.0
2017-04-12 10:20:00,55.05,55.08,54.96,55.0,28149.0,43.914,43.938,43.8422,43.8741,28149.0
2017-04-12 10:25:00,55.0,55.05,54.95,54.98,28228.0,43.8741,43.914,43.8342,43.8582,28228.0
2017-04-12 10:30:00,54.98,55.05,54.98,55.02,27413.0,43.8582,43.914,43.8582,43.8901,27413.0
2017-04-12 10:35:00,55.02,55.04,54.98,55.0,22677.0,43.8901,43.906,43.8582,43.8741,22677.0
2017-04-12 10:40:00,55.0,55.0,54.91,54.96,58922.0,43.8741,43.8741,43.8023,43.8422,58922.0
2017-04-12 10:45:00,54.97,54.99,54.88,54.91,82257.0,43.8502,43.8662,43.7784,43.8023,82257.0
2017-04-12 10:50:00,54.92,55.02,54.91,54.98,86902.0,43.8103,43.8901,43.8023,43.8582,86902.0
2017-04-12 10:55:00,54.98,54.98,54.92,54.98,25005.0,43.8582,43.8582,43.8103,43.8582,25005.0
2017-04-12 11:00:00,54.97,54.98,54.92,54.96,32584.0,43.8502,43.8582,43.8103,43.8422,32584.0
2017-04-12 11:05:00,54.96,54.98,54.93,54.94,19464.0,43.8422,43.8582,43.8183,43.8263,19464.0
2017-04-12 11:10:00,54.94,54.94,54.9,54.92,14037.0,43.8263,43.8263,43.7944,43.8103,14037.0
2017-04-12 11:15:00,54.92,54.94,54.9,54.92,23368.0,43.8103,43.8263,43.7944,43.8103,23368.0
2017-04-12 11:20:00,54.92,54.92,54.86,54.87,21900.0,43.8103,43.8103,43.7625,43.7704,21900.0
2017-04-12 11:25:00,54.87,54.94,54.87,54.94,17059.0,43.7704,43.8263,43.7704,43.8263,17059.0
2017-04-12 11:30:00,54.93,54.94,54.89,54.9,9392.0,43.8183,43.8263,43.7864,43.7944,9392.0
2017-04-12 11:35:00,54.9,54.9,54.86,54.88,27534.0,43.7944,43.7944,43.7625,43.7784,27534.0
2017-04-12 11:40:00,54.88,54.91,54.85,54.91,22652.0,43.7784,43.8023,43.7545,43.8023,22652.0
2017-04-12 11:45:00,54.9,54.9,54.84,54.88,29241.0,43.7944,43.7944,43.7465,43.7784,29241.0
2017-04-12 11:50:00,54.88,54.88,54.83,54.85,15600.0,43.7784,43.7784,43.7385,43.7545,15600.0
2017-04-12 11:55:00,54.86,54.89,54.85,54.89,12177.0,43.7625,43.7864,43.7545,43.7864,12177.0
2017-04-12 12:00:00,54.9,54.94,54.89,54.94,26802.0,43.7944,43.8263,43.7864,43.8263,26802.0
2017-04-12 12:05:00,54.94,54.96,54.93,54.93,11327.0,43.8263,43.8422,43.8183,43.8183,11327.0
2017-04-12 12:10:00,54.94,54.94,54.86,54.86,13991.0,43.8263,43.8263,43.7625,43.7625,13991.0
2017-04-12 12:15:00,54.86,54.92,54.86,54.91,24542.0,43.7625,43.8103,43.7625,43.8023,24542.0
2017-04-12 12:20:00,54.91,54.91,54.87,54.87,38965.0,43.8023,43.8023,43.7704,43.7704,38965.0
2017-04-12 12:25:00,54.87,54.91,54.86,54.9,17049.0,43.7704,43.8023,43.7625,43.7944,17049.0
2017-04-12 12:30:00,54.9,54.92,54.88,54.91,11896.0,43.7944,43.8103,43.7784,43.8023,11896.0
2017-04-12 12:35:00,54.91,54.92,54.9,54.91,62289.0,43.8023,43.8103,43.7944,43.8023,62289.0
2017-04-12 12:40:00,54.91,54.91,54.85,54.88,44269.0,43.8023,43.8023,43.7545,43.7784,44269.0
2017-04-12 12:45:00,54.89,54.9,54.82,54.83,11161.0,43.7864,43.7944,43.7305,43.7385,11161.0
2017-04-12 12:50:00,54.83,54.83,54.75,54.8,35028.0,43.7385,43.7385,43.6747,43.7146,35028.0
2017-04-12 12:55:00,54.81,54.83,54.78,54.83,26285.0,43.7226,43.7385,43.6986,43.7385,26285.0
2017-04-12 13:00:00,54.83,54.9,54.81,54.89,19798.0,43.7385,43.7944,43.7226,43.7864,19798.0
2017-04-12 13:05:00,54.88,54.92,54.85,54.91,19534.0,43.7784,43.8103,43.7545,43.8023,19534.0
2017-04-12 13:10:00,54.92,54.93,54.88,54.9,8138.0,43.8103,43.8183,43.7784,43.7944,8138.0
2017-04-12 13:15:00,54.9,54.93,54.9,54.92,6433.0,43.7944,43.8183,43.7944,43.8103,6433.0
2017-04-12 13:20:00,54.91,54.92,54.84,54.87,27515.0,43.8023,43.8103,43.7465,43.7704,27515.0
2017-04-12 13:25:00,54.86,54.87,54.83,54.87,6340.0,43.7625,43.7704,43.7385,43.7704,6340.0
2017-04-12 13:30:00,54.87,54.88,54.81,54.88,11414.0,43.7704,43.7784,43.7226,43.7784,11414.0
2017-04-12 13:35:00,54.89,54.96,54.87,54.96,13108.0,43.7864,43.8422,43.7704,43.8422,13108.0
2017-04-12 13:40:00,54.96,54.98,54.95,54.96,8592.0,43.8422,43.8582,43.8342,43.8422,8592.0
2017-04-12 13:45:00,54.97,54.97,54.92,54.93,7846.0,43.8502,43.8502,43.8103,43.8183,7846.0
2017-04-12 13:50:00,54.93,54.93,54.85,54.86,9518.0,43.8183,43.8183,43.7545,43.7625,9518.0
2017-04-12 13:55:00,54.86,54.9,54.83,54.9,13801.0,43.7625,43.7944,43.7385,43.7944,13801.0
2017-04-12 14:00:00,54.91,54.92,54.84,54.85,15141.0,43.8023,43.8103,43.7465,43.7545,15141.0
2017-04-12 14:05:00,54.86,54.93,54.86,54.91,10219.0,43.7625,43.8183,43.7625,43.8023,10219.0
2017-04-12 14:10:00,54.91,54.96,54.9,54.93,10821.0,43.8023,43.8422,43.7944,43.8183,10821.0
2017-04-12 14:15:00,54.93,54.94,54.89,54.9,35576.0,43.8183,43.8263,43.7864,43.7944,35576.0
2017-04-12 14:20:00,54.9,54.93,54.89,54.91,56600.0,43.7944,43.8183,43.7864,43.8023,56600.0
2017-04-12 14:25:00,54.92,54.94,54.9,54.92,89895.0,43.8103,43.8263,43.7944,43.8103,89895.0
2017-04-12 14:30:00,54.92,54.93,54.89,54.91,81971.0,43.8103,43.8183,43.7864,43.8023,81971.0
2017-04-12 14:35:00,54.91,54.94,54.89,54.9,26845.0,43.8023,43.8263,43.7864,43.7944,26845.0
2017-04-12 14:40:00,54.89,54.91,54.89,54.91,31690.0,43.7864,43.8023,43.7864,43.8023,31690.0
2017-04-12 14:45:00,54.91,54.93,54.84,54.85,34453.0,43.8023,43.8183,43.7465,43.7545,34453.0
2017-04-12 14:50:00,54.85,54.88,54.84,54.86,39183.0,43.7545,43.7784,43.7465,43.7625,39183.0
2017-04-12 14:55:00,54.86,54.88,54.85,54.86,15917.0,43.7625,43.7784,43.7545,43.7625,15917.0
2017-04-12 15:00:00,54.87,54.92,54.86,54.91,20846.0,43.7704,43.8103,43.7625,43.8023,20846.0
2017-04-12 15:05:00,54.91,54.92,54.87,54.88,16882.0,43.8023,43.8103,43.7704,43.7784,16882.0
2017-04-12 15:10:00,54.88,54.91,54.84,54.87,27660.0,43.7784,43.8023,43.7465,43.7704,27660.0
2017-04-12 15:15:00,54.87,54.92,54.86,54.9,32502.0,43.7704,43.8103,43.7625,43.7944,32502.0
2017-04-12 15:20:00,54.9,54.99,54.9,54.96,24605.0,43.7944,43.8662,43.7944,43.8422,24605.0
2017-04-12 15:25:00,54.97,54.98,54.88,54.9,55337.0,43.8502,43.8582,43.7784,43.7944,55337.0
2017-04-12 15:30:00,54.91,54.96,54.88,54.95,53000.0,43.8023,43.8422,43.7784,43.8342,53000.0
2017-04-12 15:35:00,54.96,54.96,54.89,54.89,29179.0,43.8422,43.8422,43.7864,43.7864,29179.0
2017-04-12 15:40:00,54.9,54.9,54.84,54.86,82379.0,43.7944,43.7944,43.7465,43.7625,82379.0
2017-04-12 15:45:00,54.86,54.91,54.84,54.89,108821.0,43.7625,43.8023,43.7465,43.7864,108821.0
2017-04-12 15:50:00,54.89,54.95,54.86,54.93,97795.0,43.7864,43.8342,43.7625,43.8183,97795.0
2017-04-12 15:55:00,54.94,54.97,54.87,54.92,188800.0,43.8263,43.8502,43.7704,43.8103,188800.0
2017-04-13 09:30:00,54.96,55.09,54.94,55.02,16646.0,43.8422,43.9459,43.8263,43.8901,16646.0
2017-04-13 09:35:00,54.95,54.98,54.85,54.85,10234.0,43.8342,43.8582,43.7545,43.7545,10234.0
2017-04-13 09:40:00,54.81,54.89,54.79,54.88,13455.0,43.7226,43.7864,43.7066,43.7784,13455.0
2017-04-13 09:45:00,54.89,54.89,54.8,54.84,37622.0,43.7864,43.7864,43.7146,43.7465,37622.0
2017-04-13 09:50:00,54.86,55.01,54.85,54.96,78498.0,43.7625,43.8821,43.7545,43.8422,78498.0
2017-04-13 09:55:00,54.97,55.04,54.95,55.02,34914.0,43.8502,43.906,43.8342,43.8901,34914.0
2017-04-13 10:00:00,55.0,55.12,54.99,55.11,36290.0,43.8741,43.9699,43.8662,43.9619,36290.0
2017-04-13 10:05:00,55.11,55.12,54.97,55.0,83011.0,43.9619,43.9699,43.8502,43.8741,83011.0
2017-04-13 10:10:00,54.99,55.1,54.98,55.09,22652.0,43.8662,43.9539,43.8582,43.9459,22652.0
2017-04-13 10:15:00,55.09,55.1,55.01,55.07,33724.0,43.9459,43.9539,43.8821,43.93,33724.0
2017-04-13 10:20:00,55.06,55.07,54.98,55.02,43265.0,43.922,43.93,43.8582,43.8901,43265.0
2017-04-13 10:25:00,55.02,55.06,54.93,54.98,43140.0,43.8901,43.922,43.8183,43.8582,43140.0
2017-04-13 10:30:00,54.96,55.02,54.93,54.99,27183.0,43.8422,43.8901,43.8183,43.8662,27183.0
2017-04-13 10:35:00,55.0,55.02,54.94,55.01,53408.0,43.8741,43.8901,43.8263,43.8821,53408.0
2017-04-13 10:40:00,55.01,55.02,54.95,54.98,21002.0,43.8821,43.8901,43.8342,43.8582,21002.0
2017-04-13 10:45:00,54.98,55.01,54.97,54.98,34000.0,43.8582,43.8821,43.8502,43.8582,34000.0
2017-04-13 10:50:00,54.99,55.01,54.95,55.0,33845.0,43.8662,43.8821,43.8342,43.8741,33845.0
2017-04-13 10:55:00,55.0,55.01,54.98,54.98,33880.0,43.8741,43.8821,43.8582,43.8582,33880.0
2017-04-13 11:00:00,54.99,55.02,54.99,54.99,44118.0,43.8662,43.8901,43.8662,43.8662,44118.0
2017-04-13 11:05:00,54.99,55.05,54.98,55.04,22739.0,43.8662,43.914,43.8582,43.906,22739.0
2017-04-13 11:10:00,55.05,55.06,55.01,55.03,13146.0,43.914,43.922,43.8821,43.8981,13146.0
2017-04-13 11:15:00,55.04,55.04,55.0,55.0,16856.0,43.906,43.906,43.8741,43.8741,16856.0
2017-04-13 11:20:00,54.98,55.01,54.94,55.01,100412.0,43.8582,43.8821,43.8263,43.8821,100412.0
2017-04-13 11:25:00,55.01,55.03,54.97,54.98,25036.0,43.8821,43.8981,43.8502,43.8582,25036.0
2017-04-13 11:30:00,54.98,55.0,54.94,54.99,21292.0,43.8582,43.8741,43.8263,43.8662,21292.0
2017-04-13 11:35:00,54.99,55.0,54.95,54.97,11850.0,43.8662,43.8741,43.8342,43.8502,11850.0
2017-04-13 11:40:00,54.97,54.99,54.94,54.94,35500.0,43.8502,43.8662,43.8263,43.8263,35500.0
2017-04-13 11:45:00,54.95,55.0,54.94,54.98,7773.0,43.8342,43.8741,43.8263,43.8582,7773.0
2017-04-13 11:50:00,54.98,54.98,54.95,54.95,11615.0,43.8582,43.8582,43.8342,43.8342,11615.0
2017-04-13 11:55:00,54.95,54.96,54.89,54.89,36212.0,43.8342,43.8422,43.7864,43.7864,36212.0
2017-04-13 12:00:00,54.89,54.9,54.84,54.85,20428.0,43.7864,43.7944,43.7465,43.7545,20428.0
2017-04-13 12:05:00,54.84,54.9,54.84,54.85,38025.0,43.7465,43.7944,43.7465,43.7545,38025.0
2017-04-13 12:10:00,54.85,54.87,54.84,54.85,21493.0,43.7545,43.7704,43.7465,43.7545,21493.0
2017-04-13 12:15:00,54.85,54.87,54.84,54.86,61049.0,43.7545,43.7704,43.7465,43.7625,61049.0
2017-04-13 12:20:00,54.85,54.86,54.78,54.78,23745.0,43.7545,43.7625,43.6986,43.6986,23745.0
2017-04-13 12:25:00,54.78,54.86,54.78,54.85,24477.0,43.6986,43.7625,43.6986,43.7545,24477.0
2017-04-13 12:30:00,54.85,54.86,54.81,54.85,24401.0,43.7545,43.7625,43.7226,43.7545,24401.0
2017-04-13 12:35:00,54.84,54.85,54.8,54.8,8131.0,43.7465,43.7545,43.7146,43.7146,8131.0
2017-04-13 12:40:00,54.81,54.83,54.78,54.79,23251.0,43.7226,43.7385,43.6986,43.7066,23251.0
2017-04-13 12:45:00,54.79,54.79,54.74,54.75,15900.0,43.7066,43.7066,43.6667,43.6747,15900.0
2017-04-13 12:50:00,54.76,54.8,54.74,54.79,63075.0,43.6827,43.7146,43.6667,43.7066,63075.0
2017-04-13 12:55:00,54.79,54.84,54.79,54.8,21846.0,43.7066,43.7465,43.7066,43.7146,21846.0
2017-04-13 13:00:00,54.8,54.81,54.79,54.8,22317.0,43.7146,43.7226,43.7066,43.7146,22317.0
2017-04-13 13:05:00,54.79,54.8,54.72,54.73,25313.0,43.7066,43.7146,43.6508,43.6588,25313.0
2017-04-13 13:10:00,54.73,54.73,54.7,54.73,12206.0,43.6588,43.6588,43.6348,43.6588,12206.0
2017-04-13 13:15:00,54.73,54.8,54.73,54.8,59709.0,43.6588,43.7146,43.6588,43.7146,59709.0
2017-04-13 13:20:00,54.8,54.8,54.77,54.77,13941.0,43.7146,43.7146,43.6907,43.6907,13941.0
2017-04-13 13:25:00,54.78,54.79,54.76,54.79,12533.0,43.6986,43.7066,43.6827,43.7066,12533.0
2017-04-13 13:30:00,54.79,54.82,54.79,54.8,21016.0,43.7066,43.7305,43.7066,43.7146,21016.0
2017-04-13 13:35:00,54.79,54.8,54.77,54.77,6675.0,43.7066,43.7146,43.6907,43.6907,6675.0
2017-04-13 13:40:00,54.77,54.81,54.75,54.76,16432.0,43.6907,43.7226,43.6747,43.6827,16432.0
2017-04-13 13:45:00,54.76,54.76,54.67,54.69,37451.0,43.6827,43.6827,43.6109,43.6268,37451.0
2017-04-13 13:50:00,54.69,54.76,54.69,54.72,22184.0,43.6268,43.6827,43.6268,43.6508,22184.0
2017-04-13 13:55:00,54.73,54.73,54.67,54.69,11455.0,43.6588,43.6588,43.6109,43.6268,11455.0
2017-04-13 14:00:00,54.71,54.71,54.64,54.67,16277.0,43.6428,43.6428,43.587,43.6109,16277.0
2017-04-13 14:05:00,54.66,54.75,54.65,54.72,23838.0,43.6029,43.6747,43.5949,43.6508,23838.0
2017-04-13 14:10:00,54.72,54.75,54.71,54.72,45114.0,43.6508,43.6747,43.6428,43.6508,45114.0
2017-04-13 14:15:00,54.73,54.73,54.68,54.69,7161.0,43.6588,43.6588,43.6189,43.6268,7161.0
2017-04-13 14:20:00,54.69,54.73,54.69,54.71,12127.0,43.6268,43.6588,43.6268,43.6428,12127.0
2017-04-13 14:25:00,54.72,54.76,54.72,54.72,11474.0,43.6508,43.6827,43.6508,43.6508,11474.0
2017-04-13 14:30:00,54.73,54.77,54.73,54.76,12450.0,43.6588,43.6907,43.6588,43.6827,12450.0
2017-04-13 14:35:00,54.77,54.78,54.73,54.73,10865.0,43.6907,43.6986,43.6588,43.6588,10865.0
2017-04-13 14:40:00,54.74,54.76,54.73,54.75,6601.0,43.6667,43.6827,43.6588,43.6747,6601.0
2017-04-13 14:45:00,54.75,54.8,54.74,54.8,68157.0,43.6747,43.7146,43.6667,43.7146,68157.0
2017-04-13 14:50:00,54.8,54.82,54.77,54.8,64905.0,43.7146,43.7305,43.6907,43.7146,64905.0
2017-04-13 14:55:00,54.8,54.81,54.78,54.8,79909.0,43.7146,43.7226,43.6986,43.7146,79909.0
2017-04-13 15:00:00,54.79,54.82,54.76,54.8,18525.0,43.7066,43.7305,43.6827,43.7146,18525.0
2017-04-13 15:05:00,54.8,54.8,54.75,54.76,59146.0,43.7146,43.7146,43.6747,43.6827,59146.0
2017-04-13 15:10:00,54.76,54.77,54.65,54.66,20433.0,43.6827,43.6907,43.5949,43.6029,20433.0
2017-04-13 15:15:00,54.66,54.69,54.62,54.69,71795.0,43.6029,43.6268,43.571,43.6268,71795.0
2017-04-13 15:20:00,54.69,54.72,54.68,54.7,35043.0,43.6268,43.6508,43.6189,43.6348,35043.0
2017-04-13 15:25:00,54.7,54.75,54.7,54.72,35777.0,43.6348,43.6747,43.6348,43.6508,35777.0
2017-04-13 15:30:00,54.71,54.73,54.61,54.63,28315.0,43.6428,43.6588,43.563,43.579,28315.0
2017-04-13 15:35:00,54.62,54.63,54.56,54.58,36525.0,43.571,43.579,43.5231,43.5391,36525.0
2017-04-13 15:40:00,54.57,54.63,54.56,54.6,82262.0,43.5311,43.579,43.5231,43.555,82262.0
2017-04-13 15:45:00,54.59,54.75,54.59,54.74,91507.0,43.5471,43.6747,43.5471,43.6667,91507.0
2017-04-13 15:50:00,54.74,54.75,54.61,54.64,80724.0,43.6667,43.6747,43.563,43.587,80724.0
2017-04-13 15:55:00,54.65,54.67,54.56,54.57,121832.0,43.5949,43.6109,43.5231,43.5311,121832.0
2017-04-17 09:30:00,54.83,54.95,54.7,54.87,20222.0,43.7385,43.8342,43.6348,43.7704,20222.0
2017-04-17 09:35:00,54.86,54.94,54.8,54.9,16193.0,43.7625,43.8263,43.7146,43.7944,16193.0
2017-04-17 09:40:00,54.9,54.94,54.8,54.83,9480.0,43.7944,43.8263,43.7146,43.7385,9480.0
2017-04-17 09:45:00,54.82,54.85,54.71,54.76,26564.0,43.7305,43.7545,43.6428,43.6827,26564.0
2017-04-17 09:50:00,54.77,54.84,54.77,54.82,25616.0,43.6907,43.7465,43.6907,43.7305,25616.0
2017-04-17 09:55:00,54.81,54.82,54.75,54.75,11882.0,43.7226,43.7305,43.6747,43.6747,11882.0
2017-04-17 10:00:00,54.72,54.82,54.71,54.82,16132.0,43.6508,43.7305,43.6428,43.7305,16132.0
2017-04-17 10:05:00,54.82,54.88,54.8,54.82,24166.0,43.7305,43.7784,43.7146,43.7305,24166.0
2017-04-17 10:10:00,54.82,54.89,54.82,54.86,16575.0,43.7305,43.7864,43.7305,43.7625,16575.0
2017-04-17 10:15:00,54.86,54.9,54.85,54.89,14168.0,43.7625,43.7944,43.7545,43.7864,14168.0
2017-04-17 10:20:00,54.88,54.89,54.85,54.87,16609.0,43.7784,43.7864,43.7545,43.7704,16609.0
2017-04-17 10:25:00,54.87,54.87,54.79,54.84,10771.0,43.7704,43.7704,43.7066,43.7465,10771.0
2017-04-17 10:30:00,54.84,54.86,54.8,54.8,9263.0,43.7465,43.7625,43.7146,43.7146,9263.0
2017-04-17 10:35:00,54.79,54.85,54.79,54.82,20801.0,43.7066,43.7545,43.7066,43.7305,20801.0
2017-04-17 10:40:00,54.82,54.84,54.77,54.8,85888.0,43.7305,43.7465,43.6907,43.7146,85888.0
2017-04-17 10:45:00,54.8,54.83,54.79,54.81,37754.0,43.7146,43.7385,43.7066,43.7226,37754.0
2017-04-17 10:50:00,54.82,54.91,54.81,54.91,37535.0,43.7305,43.8023,43.7226,43.8023,37535.0
2017-04-17 10:55:00,54.91,54.93,54.89,54.92,10485.0,43.8023,43.8183,43.7864,43.8103,10485.0
2017-04-17 11:00:00,54.93,54.96,54.92,54.94,23102.0,43.8183,43.8422,43.8103,43.8263,23102.0
2017-04-17 11:05:00,54.93,54.93,54.89,54.9,14016.0,43.8183,43.8183,43.7864,43.7944,14016.0
2017-04-17 11:10:00,54.9,54.92,54.89,54.91,13205.0,43.7944,43.8103,43.7864,43.8023,13205.0
2017-04-17 11:15:00,54.91,54.95,54.86,54.87,15431.0,43.8023,43.8342,43.7625,43.7704,15431.0
2017-04-17 11:20:00,54.88,54.96,54.87,54.96,12641.0,43.7784,43.8422,43.7704,43.8422,12641.0
2017-04-17 11:25:00,54.95,54.99,54.95,54.95,13027.0,43.8342,43.8662,43.8342,43.8342,13027.0
2017-04-17 11:30:00,54.95,54.99,54.89,54.89,16733.0,43.8342,43.8662,43.7864,43.7864,16733.0
2017-04-17 11:35:00,54.89,54.98,54.87,54.95,115421.0,43.7864,43.8582,43.7704,43.8342,115421.0
2017-04-17 11:40:00,54.96,55.02,54.95,55.0,17672.0,43.8422,43.8901,43.8342,43.8741,17672.0
2017-04-17 11:45:00,55.0,55.0,54.93,54.94,352975.0,43.8741,43.8741,43.8183,43.8263,352975.0
2017-04-17 11:50:00,54.94,54.99,54.94,54.95,18709.0,43.8263,43.8662,43.8263,43.8342,18709.0
2017-04-17 11:55:00,54.94,54.96,54.88,54.91,15986.0,43.8263,43.8422,43.7784,43.8023,15986.0
2017-04-17 12:00:00,54.92,54.94,54.9,54.91,10714.0,43.8103,43.8263,43.7944,43.8023,10714.0
2017-04-17 12:05:00,54.91,54.98,54.91,54.96,16045.0,43.8023,43.8582,43.8023,43.8422,16045.0
2017-04-17 12:10:00,54.97,54.98,54.95,54.98,13014.0,43.8502,43.8582,43.8342,43.8582,13014.0
2017-04-17 12:15:00,54.98,55.0,54.96,54.96,10711.0,43.8582,43.8741,43.8422,43.8422,10711.0
2017-04-17 12:20:00,54.97,54.97,54.93,54.97,14688.0,43.8502,43.8502,43.8183,43.8502,14688.0
2017-04-17 12:25:00,54.97,54.97,54.92,54.95,8242.0,43.8502,43.8502,43.8103,43.8342,8242.0
2017-04-17 12:30:00,54.95,54.97,54.92,54.93,14677.0,43.8342,43.8502,43.8103,43.8183,14677.0
2017-04-17 12:35:00,54.93,54.95,54.91,54.92,20138.0,43.8183,43.8342,43.8023,43.8103,20138.0
2017-04-17 12:40:00,54.92,54.96,54.91,54.94,11205.0,43.8103,43.8422,43.8023,43.8263,11205.0
2017-04-17 12:45:00,54.93,54.94,54.88,54.89,14879.0,43.8183,43.8263,43.7784,43.7864,14879.0
2017-04-17 12:50:00,54.89,54.9,54.87,54.89,7767.0,43.7864,43.7944,43.7704,43.7864,7767.0
2017-04-17 12:55:00,54.89,54.91,54.88,54.91,14923.0,43.7864,43.8023,43.7784,43.8023,14923.0
2017-04-17 13:00:00,54.91,54.91,54.87,54.91,35410.0,43.8023,43.8023,43.7704,43.8023,35410.0
2017-04-17 13:05:00,54.91,54.94,54.91,54.94,7686.0,43.8023,43.8263,43.8023,43.8263,7686.0
2017-04-17 13:10:00,54.94,54.95,54.9,54.91,14801.0,43.8263,43.8342,43.7944,43.8023,14801.0
2017-04-17 13:15:00,54.91,54.91,54.89,54.9,10220.0,43.8023,43.8023,43.7864,43.7944,10220.0
2017-04-17 13:20:00,54.9,54.91,54.89,54.91,11972.0,43.7944,43.8023,43.7864,43.8023,11972.0
2017-04-17 13:25:00,54.91,54.91,54.9,54.91,10290.0,43.8023,43.8023,43.7944,43.8023,10290.0
2017-04-17 13:30:00,54.91,54.91,54.87,54.89,19654.0,43.8023,43.8023,43.7704,43.7864,19654.0
2017-04-17 13:35:00,54.89,54.91,54.86,54.91,17617.0,43.7864,43.8023,43.7625,43.8023,17617.0
2017-04-17 13:40:00,54.9,54.9,54.85,54.86,23603.0,43.7944,43.7944,43.7545,43.7625,23603.0
2017-04-17 13:45:00,54.85,54.86,54.81,54.82,20297.0,43.7545,43.7625,43.7226,43.7305,20297.0
2017-04-17 13:50:00,54.83,54.85,54.82,54.84,11924.0,43.7385,43.7545,43.7305,43.7465,11924.0
2017-04-17 13:55:00,54.85,54.85,54.76,54.78,28287.0,43.7545,43.7545,43.6827,43.6986,28287.0
2017-04-17 14:00:00,54.79,54.79,54.75,54.76,20269.0,43.7066,43.7066,43.6747,43.6827,20269.0
2017-04-17 14:05:00,54.77,54.77,54.68,54.69,23979.0,43.6907,43.6907,43.6189,43.6268,23979.0
2017-04-17 14:10:00,54.69,54.7,54.66,54.69,22064.0,43.6268,43.6348,43.6029,43.6268,22064.0
2017-04-17 14:15:00,54.69,54.7,54.64,54.64,19759.0,43.6268,43.6348,43.587,43.587,19759.0
2017-04-17 14:20:00,54.65,54.77,54.64,54.7,52168.0,43.5949,43.6907,43.587,43.6348,52168.0
2017-04-17 14:25:00,54.7,54.7,54.67,54.68,11813.0,43.6348,43.6348,43.6109,43.6189,11813.0
2017-04-17 14:30:00,54.67,54.71,54.67,54.7,24126.0,43.6109,43.6428,43.6109,43.6348,24126.0
2017-04-17 14:35:00,54.71,54.74,54.7,54.74,23637.0,43.6428,43.6667,43.6348,43.6667,23637.0
2017-04-17 14:40:00,54.74,54.75,54.74,54.74,16425.0,43.6667,43.6747,43.6667,43.6667,16425.0
2017-04-17 14:45:00,54.74,54.76,54.69,54.7,29733.0,43.6667,43.6827,43.6268,43.6348,29733.0
2017-04-17 14:50:00,54.7,54.73,54.69,54.73,43559.0,43.6348,43.6588,43.6268,43.6588,43559.0
2017-04-17 14:55:00,54.74,54.74,54.69,54.71,33121.0,43.6667,43.6667,43.6268,43.6428,33121.0
2017-04-17 15:00:00,54.72,54.76,54.7,54.72,33210.0,43.6508,43.6827,43.6348,43.6508,33210.0
2017-04-17 15:05:00,54.72,54.76,54.69,54.71,57951.0,43.6508,43.6827,43.6268,43.6428,57951.0
2017-04-17 15:10:00,54.71,54.8,54.68,54.8,185280.0,43.6428,43.7146,43.6189,43.7146,185280.0
2017-04-17 15:15:00,54.8,54.82,54.79,54.8,39241.0,43.7146,43.7305,43.7066,43.7146,39241.0
2017-04-17 15:20:00,54.8,54.82,54.8,54.82,29662.0,43.7146,43.7305,43.7146,43.7305,29662.0
2017-04-17 15:25:00,54.81,54.86,54.8,54.85,54925.0,43.7226,43.7625,43.7146,43.7545,54925.0
2017-04-17 15:30:00,54.84,54.92,54.84,54.91,34561.0,43.7465,43.8103,43.7465,43.8023,34561.0
2017-04-17 15:35:00,54.92,54.96,54.91,54.96,37493.0,43.8103,43.8422,43.8023,43.8422,37493.0
2017-04-17 15:40:00,54.95,55.0,54.94,55.0,90104.0,43.8342,43.8741,43.8263,43.8741,90104.0
2017-04-17 15:45:00,54.99,55.08,54.99,55.05,78292.0,43.8662,43.938,43.8662,43.914,78292.0
2017-04-17 15:50:00,55.05,55.05,55.02,55.03,103543.0,43.914,43.914,43.8901,43.8981,103543.0
2017-04-17 15:55:00,55.03,55.29,55.02,55.28,363232.0,43.8981,44.1055,43.8901,44.0975,363232.0
2017-04-18 09:30:00,55.5,55.93,55.5,55.65,88098.0,44.273,44.616,44.273,44.3926,88098.0
2017-04-18 09:35:00,55.63,55.68,55.19,55.54,142728.0,44.3767,44.4166,44.0257,44.3049,142728.0
2017-04-18 09:40:00,55.51,55.66,55.39,55.46,58818.0,44.281,44.4006,44.1852,44.2411,58818.0
2017-04-18 09:45:00,55.42,55.6,55.42,55.58,72376.0,44.2092,44.3528,44.2092,44.3368,72376.0
2017-04-18 09:50:00,55.58,55.75,55.55,55.72,64527.0,44.3368,44.4724,44.3129,44.4485,64527.0
2017-04-18 09:55:00,55.71,55.8,55.66,55.66,82280.0,44.4405,44.5123,44.4006,44.4006,82280.0
2017-04-18 10:00:00,55.66,55.67,55.53,55.62,98645.0,44.4006,44.4086,44.2969,44.3687,98645.0
2017-04-18 10:05:00,55.63,55.74,55.6,55.62,217408.0,44.3767,44.4644,44.3528,44.3687,217408.0
2017-04-18 10:10:00,55.62,55.65,55.42,55.46,86622.0,44.3687,44.3926,44.2092,44.2411,86622.0
2017-04-18 10:15:00,55.45,55.51,55.33,55.34,71431.0,44.2331,44.281,44.1374,44.1454,71431.0
2017-04-18 10:20:00,55.33,55.36,55.16,55.19,58715.0,44.1374,44.1613,44.0018,44.0257,58715.0
2017-04-18 10:25:00,55.19,55.33,55.12,55.32,47561.0,44.0257,44.1374,43.9699,44.1294,47561.0
2017-04-18 10:30:00,55.31,55.4,55.14,55.14,74541.0,44.1214,44.1932,43.9858,43.9858,74541.0
2017-04-18 10:35:00,55.13,55.15,55.0,55.02,51578.0,43.9778,43.9938,43.8741,43.8901,51578.0
2017-04-18 10:40:00,55.02,55.03,54.89,54.9,46054.0,43.8901,43.8981,43.7864,43.7944,46054.0
2017-04-18 10:45:00,54.91,54.91,54.8,54.8,48324.0,43.8023,43.8023,43.7146,43.7146,48324.0
2017-04-18 10:50:00,54.8,54.87,54.79,54.79,61738.0,43.7146,43.7704,43.7066,43.7066,61738.0
2017-04-18 10:55:00,54.79,54.8,54.71,54.73,45426.0,43.7066,43.7146,43.6428,43.6588,45426.0
2017-04-18 11:00:00,54.73,54.78,54.71,54.78,42534.0,43.6588,43.6986,43.6428,43.6986,42534.0
2017-04-18 11:05:00,54.79,54.97,54.79,54.92,29775.0,43.7066,43.8502,43.7066,43.8103,29775.0
2017-04-18 11:10:00,54.93,54.93,54.8,54.81,25743.0,43.8183,43.8183,43.7146,43.7226,25743.0
2017-04-18 11:15:00,54.81,54.87,54.79,54.86,18416.0,43.7226,43.7704,43.7066,43.7625,18416.0
2017-04-18 11:20:00,54.87,55.01,54.86,55.01,19289.0,43.7704,43.8821,43.7625,43.8821,19289.0
2017-04-18 11:25:00,55.01,55.01,54.92,54.97,19906.0,43.8821,43.8821,43.8103,43.8502,19906.0
2017-04-18 11:30:00,54.98,55.05,54.96,55.02,29064.0,43.8582,43.914,43.8422,43.8901,29064.0
2017-04-18 11:35:00,55.0,55.04,55.0,55.02,16865.0,43.8741,43.906,43.8741,43.8901,16865.0
2017-04-18 11:40:00,55.02,55.07,54.98,55.05,18816.0,43.8901,43.93,43.8582,43.914,18816.0
2017-04-18 11:45:00,55.06,55.09,55.05,55.08,19265.0,43.922,43.9459,43.914,43.938,19265.0
2017-04-18 11:50:00,55.07,55.16,55.05,55.14,15108.0,43.93,44.0018,43.914,43.9858,15108.0
2017-04-18 11:55:00,55.14,55.15,55.07,55.08,23239.0,43.9858,43.9938,43.93,43.938,23239.0
2017-04-18 12:00:00,55.08,55.1,55.02,55.1,22253.0,43.938,43.9539,43.8901,43.9539,22253.0
2017-04-18 12:05:00,55.1,55.1,55.01,55.01,18616.0,43.9539,43.9539,43.8821,43.8821,18616.0
2017-04-18 12:10:00,55.02,55.03,54.94,55.03,27759.0,43.8901,43.8981,43.8263,43.8981,27759.0
2017-04-18 12:15:00,55.03,55.05,54.96,54.96,17616.0,43.8981,43.914,43.8422,43.8422,17616.0
2017-04-18 12:20:00,54.95,54.99,54.94,54.98,11863.0,43.8342,43.8662,43.8263,43.8582,11863.0
2017-04-18 12:25:00,54.98,54.98,54.9,54.9,14269.0,43.8582,43.8582,43.7944,43.7944,14269.0
2017-04-18 12:30:00,54.9,54.95,54.89,54.92,18598.0,43.7944,43.8342,43.7864,43.8103,18598.0
2017-04-18 12:35:00,54.91,54.92,54.84,54.84,17787.0,43.8023,43.8103,43.7465,43.7465,17787.0
2017-04-18 12:40:00,54.84,54.87,54.84,54.87,7601.0,43.7465,43.7704,43.7465,43.7704,7601.0
2017-04-18 12:45:00,54.87,54.9,54.79,54.8,21618.0,43.7704,43.7944,43.7066,43.7146,21618.0
2017-04-18 12:50:00,54.8,54.85,54.79,54.83,16173.0,43.7146,43.7545,43.7066,43.7385,16173.0
2017-04-18 12:55:00,54.83,54.88,54.83,54.87,25876.0,43.7385,43.7784,43.7385,43.7704,25876.0
2017-04-18 13:00:00,54.87,54.89,54.82,54.83,15688.0,43.7704,43.7864,43.7305,43.7385,15688.0
2017-04-18 13:05:00,54.82,54.82,54.77,54.81,18685.0,43.7305,43.7305,43.6907,43.7226,18685.0
2017-04-18 13:10:00,54.82,54.85,54.81,54.84,13614.0,43.7305,43.7545,43.7226,43.7465,13614.0
2017-04-18 13:15:00,54.85,54.85,54.81,54.85,26720.0,43.7545,43.7545,43.7226,43.7545,26720.0
2017-04-18 13:20:00,54.85,54.87,54.79,54.8,21095.0,43.7545,43.7704,43.7066,43.7146,21095.0
2017-04-18 13:25:00,54.79,54.83,54.77,54.81,20489.0,43.7066,43.7385,43.6907,43.7226,20489.0
2017-04-18 13:30:00,54.82,54.82,54.79,54.8,8444.0,43.7305,43.7305,43.7066,43.7146,8444.0
2017-04-18 13:35:00,54.81,54.82,54.79,54.8,16697.0,43.7226,43.7305,43.7066,43.7146,16697.0
2017-04-18 13:40:00,54.81,54.86,54.8,54.85,41005.0,43.7226,43.7625,43.7146,43.7545,41005.0
2017-04-18 13:45:00,54.85,54.85,54.81,54.81,12034.0,43.7545,43.7545,43.7226,43.7226,12034.0
2017-04-18 13:50:00,54.82,54.83,54.76,54.79,19460.0,43.7305,43.7385,43.6827,43.7066,19460.0
2017-04-18 13:55:00,54.79,54.79,54.74,54.75,22968.0,43.7066,43.7066,43.6667,43.6747,22968.0
2017-04-18 14:00:00,54.75,54.8,54.74,54.8,21212.0,43.6747,43.7146,43.6667,43.7146,21212.0
2017-04-18 14:05:00,54.8,54.82,54.78,54.79,17075.0,43.7146,43.7305,43.6986,43.7066,17075.0
2017-04-18 14:10:00,54.8,54.8,54.76,54.78,16749.0,43.7146,43.7146,43.6827,43.6986,16749.0
2017-04-18 14:15:00,54.79,54.81,54.74,54.81,34075.0,43.7066,43.7226,43.6667,43.7226,34075.0
2017-04-18 14:20:00,54.81,54.81,54.72,54.74,14850.0,43.7226,43.7226,43.6508,43.6667,14850.0
2017-04-18 14:25:00,54.74,54.76,54.71,54.73,12822.0,43.6667,43.6827,43.6428,43.6588,12822.0
2017-04-18 14:30:00,54.73,54.74,54.65,54.67,22633.0,43.6588,43.6667,43.5949,43.6109,22633.0
2017-04-18 14:35:00,54.68,54.74,54.67,54.74,20979.0,43.6189,43.6667,43.6109,43.6667,20979.0
2017-04-18 14:40:00,54.74,54.75,54.62,54.65,31339.0,43.6667,43.6747,43.571,43.5949,31339.0
2017-04-18 14:45:00,54.66,54.7,54.61,54.69,31813.0,43.6029,43.6348,43.563,43.6268,31813.0
2017-04-18 14:50:00,54.68,54.7,54.65,54.66,19916.0,43.6189,43.6348,43.5949,43.6029,19916.0
2017-04-18 14:55:00,54.67,54.68,54.55,54.55,56615.0,43.6109,43.6189,43.5152,43.5152,56615.0
2017-04-18 15:00:00,54.55,54.62,54.5,54.57,101256.0,43.5152,43.571,43.4753,43.5311,101256.0
2017-04-18 15:05:00,54.58,54.68,54.57,54.63,58026.0,43.5391,43.6189,43.5311,43.579,58026.0
2017-04-18 15:10:00,54.63,54.64,54.58,54.63,69975.0,43.579,43.587,43.5391,43.579,69975.0
2017-04-18 15:15:00,54.62,54.63,54.57,54.63,62131.0,43.571,43.579,43.5311,43.579,62131.0
2017-04-18 15:20:00,54.64,54.65,54.56,54.56,48517.0,43.587,43.5949,43.5231,43.5231,48517.0
2017-04-18 15:25:00,54.56,54.57,54.48,54.51,54785.0,43.5231,43.5311,43.4593,43.4833,54785.0
2017-04-18 15:30:00,54.52,54.53,54.49,54.49,68743.0,43.4912,43.4992,43.4673,43.4673,68743.0
2017-04-18 15:35:00,54.49,54.56,54.49,54.53,66086.0,43.4673,43.5231,43.4673,43.4992,66086.0
2017-04-18 15:40:00,54.53,54.57,54.52,54.52,43030.0,43.4992,43.5311,43.4912,43.4912,43030.0
2017-04-18 15:45:00,54.52,54.66,54.52,54.62,93546.0,43.4912,43.6029,43.4912,43.571,93546.0
2017-04-18 15:50:00,54.62,54.67,54.56,54.56,103215.0,43.571,43.6109,43.5231,43.5231,103215.0
2017-04-18 15:55:00,54.57,54.61,54.55,54.55,349275.0,43.5311,43.563,43.5152,43.5152,349275.0
2017-04-19 09:30:00,54.51,54.64,54.31,54.32,76021.0,43.4833,43.587,43.3237,43.3317,76021.0
2017-04-19 09:35:00,54.35,54.48,54.33,54.45,11783.0,43.3556,43.4593,43.3397,43.4354,11783.0
2017-04-19 09:40:00,54.47,54.5,54.41,54.41,19300.0,43.4513,43.4753,43.4035,43.4035,19300.0
2017-04-19 09:45:00,54.42,54.43,54.27,54.27,33925.0,43.4115,43.4194,43.2918,43.2918,33925.0
2017-04-19 09:50:00,54.27,54.27,54.14,54.16,48550.0,43.2918,43.2918,43.1881,43.2041,48550.0
2017-04-19 09:55:00,54.16,54.26,54.11,54.26,76637.0,43.2041,43.2838,43.1642,43.2838,76637.0
2017-04-19 10:00:00,54.26,54.29,54.22,54.23,32446.0,43.2838,43.3078,43.2519,43.2599,32446.0
2017-04-19 10:05:00,54.24,54.25,54.14,54.2,44359.0,43.2679,43.2759,43.1881,43.236,44359.0
2017-04-19 10:10:00,54.2,54.22,54.11,54.19,63332.0,43.236,43.2519,43.1642,43.228,63332.0
2017-04-19 10:15:00,54.19,54.2,54.01,54.03,42870.0,43.228,43.236,43.0844,43.1004,42870.0
2017-04-19 10:20:00,54.04,54.13,54.03,54.08,30793.0,43.1083,43.1801,43.1004,43.1402,30793.0
2017-04-19 10:25:00,54.09,54.09,54.04,54.08,35598.0,43.1482,43.1482,43.1083,43.1402,35598.0
2017-04-19 10:30:00,54.08,54.11,54.03,54.04,65938.0,43.1402,43.1642,43.1004,43.1083,65938.0
2017-04-19 10:35:00,54.04,54.07,54.0,54.01,53191.0,43.1083,43.1323,43.0764,43.0844,53191.0
2017-04-19 10:40:00,54.01,54.06,53.94,53.95,47892.0,43.0844,43.1243,43.0286,43.0365,47892.0
2017-04-19 10:45:00,53.95,54.05,53.89,53.89,52879.0,43.0365,43.1163,42.9887,42.9887,52879.0
2017-04-19 10:50:00,53.9,54.04,53.9,54.04,49777.0,42.9967,43.1083,42.9967,43.1083,49777.0
2017-04-19 10:55:00,54.04,54.13,54.03,54.05,30275.0,43.1083,43.1801,43.1004,43.1163,30275.0
2017-04-19 11:00:00,54.04,54.24,54.04,54.24,54775.0,43.1083,43.2679,43.1083,43.2679,54775.0
2017-04-19 11:05:00,54.24,54.25,54.11,54.11,56641.0,43.2679,43.2759,43.1642,43.1642,56641.0
2017-04-19 11:10:00,54.1,54.29,54.08,54.26,42278.0,43.1562,43.3078,43.1402,43.2838,42278.0
2017-04-19 11:15:00,54.26,54.3,54.21,54.3,32146.0,43.2838,43.3157,43.2439,43.3157,32146.0
2017-04-19 11:20:00,54.3,54.32,54.25,54.32,35219.0,43.3157,43.3317,43.2759,43.3317,35219.0
2017-04-19 11:25:00,54.32,54.33,54.27,54.3,27061.0,43.3317,43.3397,43.2918,43.3157,27061.0
2017-04-19 11:30:00,54.3,54.33,54.24,54.29,47221.0,43.3157,43.3397,43.2679,43.3078,47221.0
2017-04-19 11:35:00,54.29,54.38,54.27,54.33,17412.0,43.3078,43.3796,43.2918,43.3397,17412.0
2017-04-19 11:40:00,54.32,54.32,54.27,54.3,9989.0,43.3317,43.3317,43.2918,43.3157,9989.0
2017-04-19 11:45:00,54.3,54.35,54.29,54.3,13117.0,43.3157,43.3556,43.3078,43.3157,13117.0
2017-04-19 11:50:00,54.3,54.31,54.24,54.3,19906.0,43.3157,43.3237,43.2679,43.3157,19906.0
2017-04-19 11:55:00,54.29,54.35,54.28,54.34,22756.0,43.3078,43.3556,43.2998,43.3476,22756.0
2017-04-19 12:00:00,54.34,54.34,54.27,54.33,29488.0,43.3476,43.3476,43.2918,43.3397,29488.0
2017-04-19 12:05:00,54.32,54.32,54.27,54.3,19499.0,43.3317,43.3317,43.2918,43.3157,19499.0
2017-04-19 12:10:00,54.29,54.29,54.26,54.26,27088.0,43.3078,43.3078,43.2838,43.2838,27088.0
2017-04-19 12:15:00,54.26,54.29,54.25,54.29,31094.0,43.2838,43.3078,43.2759,43.3078,31094.0
2017-04-19 12:20:00,54.28,54.31,54.28,54.3,17210.0,43.2998,43.3237,43.2998,43.3157,17210.0
2017-04-19 12:25:00,54.29,54.31,54.19,54.22,44374.0,43.3078,43.3237,43.228,43.2519,44374.0
2017-04-19 12:30:00,54.23,54.27,54.22,54.25,19917.0,43.2599,43.2918,43.2519,43.2759,19917.0
2017-04-19 12:35:00,54.25,54.29,54.25,54.29,11987.0,43.2759,43.3078,43.2759,43.3078,11987.0
2017-04-19 12:40:00,54.28,54.31,54.24,54.24,31594.0,43.2998,43.3237,43.2679,43.2679,31594.0
2017-04-19 12:45:00,54.25,54.26,54.24,54.25,10850.0,43.2759,43.2838,43.2679,43.2759,10850.0
2017-04-19 12:50:00,54.25,54.31,54.25,54.31,9466.0,43.2759,43.3237,43.2759,43.3237,9466.0
2017-04-19 12:55:00,54.3,54.35,54.3,54.35,18435.0,43.3157,43.3556,43.3157,43.3556,18435.0
2017-04-19 13:00:00,54.34,54.35,54.23,54.28,40854.0,43.3476,43.3556,43.2599,43.2998,40854.0
2017-04-19 13:05:00,54.28,54.3,54.27,54.29,8026.0,43.2998,43.3157,43.2918,43.3078,8026.0
2017-04-19 13:10:00,54.28,54.31,54.27,54.27,24504.0,43.2998,43.3237,43.2918,43.2918,24504.0
2017-04-19 13:15:00,54.26,54.31,54.26,54.3,14559.0,43.2838,43.3237,43.2838,43.3157,14559.0
2017-04-19 13:20:00,54.29,54.33,54.28,54.33,13328.0,43.3078,43.3397,43.2998,43.3397,13328.0
2017-04-19 13:25:00,54.32,54.33,54.26,54.26,17418.0,43.3317,43.3397,43.2838,43.2838,17418.0
2017-04-19 13:30:00,54.26,54.31,54.26,54.31,17071.0,43.2838,43.3237,43.2838,43.3237,17071.0
2017-04-19 13:35:00,54.3,54.31,54.29,54.3,4749.0,43.3157,43.3237,43.3078,43.3157,4749.0
2017-04-19 13:40:00,54.3,54.31,54.29,54.3,11919.0,43.3157,43.3237,43.3078,43.3157,11919.0
2017-04-19 13:45:00,54.29,54.34,54.28,54.34,12641.0,43.3078,43.3476,43.2998,43.3476,12641.0
2017-04-19 13:50:00,54.34,54.36,54.31,54.34,25501.0,43.3476,43.3636,43.3237,43.3476,25501.0
2017-04-19 13:55:00,54.34,54.35,54.34,54.35,8204.0,43.3476,43.3556,43.3476,43.3556,8204.0
2017-04-19 14:00:00,54.35,54.36,54.34,54.35,27149.0,43.3556,43.3636,43.3476,43.3556,27149.0
2017-04-19 14:05:00,54.34,54.35,54.32,54.34,10823.0,43.3476,43.3556,43.3317,43.3476,10823.0
2017-04-19 14:10:00,54.33,54.34,54.3,54.33,12976.0,43.3397,43.3476,43.3157,43.3397,12976.0
2017-04-19 14:15:00,54.32,54.35,54.29,54.35,24235.0,43.3317,43.3556,43.3078,43.3556,24235.0
2017-04-19 14:20:00,54.35,54.38,54.34,54.34,24691.0,43.3556,43.3796,43.3476,43.3476,24691.0
2017-04-19 14:25:00,54.33,54.41,54.33,54.41,22282.0,43.3397,43.4035,43.3397,43.4035,22282.0
2017-04-19 14:30:00,54.41,54.41,54.36,54.39,32587.0,43.4035,43.4035,43.3636,43.3875,32587.0
2017-04-19 14:35:00,54.38,54.38,54.34,54.36,33264.0,43.3796,43.3796,43.3476,43.3636,33264.0
2017-04-19 14:40:00,54.36,54.38,54.35,54.37,27144.0,43.3636,43.3796,43.3556,43.3716,27144.0
2017-04-19 14:45:00,54.37,54.37,54.3,54.31,25712.0,43.3716,43.3716,43.3157,43.3237,25712.0
2017-04-19 14:50:00,54.3,54.33,54.27,54.31,45916.0,43.3157,43.3397,43.2918,43.3237,45916.0
2017-04-19 14:55:00,54.31,54.32,54.25,54.26,29596.0,43.3237,43.3317,43.2759,43.2838,29596.0
2017-04-19 15:00:00,54.26,54.27,54.22,54.25,16983.0,43.2838,43.2918,43.2519,43.2759,16983.0
2017-04-19 15:05:00,54.25,54.28,54.22,54.23,24708.0,43.2759,43.2998,43.2519,43.2599,24708.0
2017-04-19 15:10:00,54.24,54.28,54.23,54.25,25521.0,43.2679,43.2998,43.2599,43.2759,25521.0
2017-04-19 15:15:00,54.25,54.28,54.22,54.28,19456.0,43.2759,43.2998,43.2519,43.2998,19456.0
2017-04-19 15:20:00,54.28,54.29,54.25,54.28,22623.0,43.2998,43.3078,43.2759,43.2998,22623.0
2017-04-19 15:25:00,54.28,54.29,54.21,54.22,19139.0,43.2998,43.3078,43.2439,43.2519,19139.0
2017-04-19 15:30:00,54.21,54.24,54.19,54.23,46687.0,43.2439,43.2679,43.228,43.2599,46687.0
2017-04-19 15:35:00,54.22,54.3,54.22,54.29,35913.0,43.2519,43.3157,43.2519,43.3078,35913.0
2017-04-19 15:40:00,54.28,54.31,54.22,54.23,59115.0,43.2998,43.3237,43.2519,43.2599,59115.0
2017-04-19 15:45:00,54.22,54.23,54.17,54.18,67346.0,43.2519,43.2599,43.212,43.22,67346.0
2017-04-19 15:50:00,54.18,54.25,54.17,54.24,122417.0,43.22,43.2759,43.212,43.2679,122417.0
2017-04-19 15:55:00,54.24,54.31,54.23,54.29,192229.0,43.2679,43.3237,43.2599,43.3078,192229.0
2017-04-20 09:30:00,54.44,54.44,54.04,54.04,41823.0,43.4274,43.4274,43.1083,43.1083,41823.0
2017-04-20 09:35:00,54.04,54.08,53.78,53.81,37001.0,43.1083,43.1402,42.9009,42.9249,37001.0
2017-04-20 09:40:00,53.79,53.85,53.76,53.8,44303.0,42.9089,42.9568,42.885,42.9169,44303.0
2017-04-20 09:45:00,53.8,53.89,53.8,53.87,41985.0,42.9169,42.9887,42.9169,42.9727,41985.0
2017-04-20 09:50:00,53.87,53.94,53.86,53.89,32793.0,42.9727,43.0286,42.9647,42.9887,32793.0
2017-04-20 09:55:00,53.89,53.9,53.78,53.82,29006.0,42.9887,42.9967,42.9009,42.9328,29006.0
2017-04-20 10:00:00,53.84,54.01,53.84,53.98,16214.0,42.9488,43.0844,42.9488,43.0605,16214.0
2017-04-20 10:05:00,53.99,54.23,53.97,54.2,45591.0,43.0684,43.2599,43.0525,43.236,45591.0
2017-04-20 10:10:00,54.2,54.34,54.2,54.27,33967.0,43.236,43.3476,43.236,43.2918,33967.0
2017-04-20 10:15:00,54.28,54.28,54.22,54.26,15274.0,43.2998,43.2998,43.2519,43.2838,15274.0
2017-04-20 10:20:00,54.26,54.3,54.15,54.28,41323.0,43.2838,43.3157,43.1961,43.2998,41323.0
2017-04-20 10:25:00,54.28,54.37,54.26,54.36,43939.0,43.2998,43.3716,43.2838,43.3636,43939.0
2017-04-20 10:30:00,54.36,54.37,54.27,54.27,45623.0,43.3636,43.3716,43.2918,43.2918,45623.0
2017-04-20 10:35:00,54.27,54.28,54.15,54.16,21804.0,43.2918,43.2998,43.1961,43.2041,21804.0
2017-04-20 10:40:00,54.17,54.28,54.17,54.26,20004.0,43.212,43.2998,43.212,43.2838,20004.0
2017-04-20 10:45:00,54.27,54.36,54.25,54.33,34573.0,43.2918,43.3636,43.2759,43.3397,34573.0
2017-04-20 10:50:00,54.34,54.36,54.31,54.34,12421.0,43.3476,43.3636,43.3237,43.3476,12421.0
2017-04-20 10:55:00,54.34,54.39,54.31,54.33,16926.0,43.3476,43.3875,43.3237,43.3397,16926.0
2017-04-20 11:00:00,54.33,54.33,54.22,54.23,27124.0,43.3397,43.3397,43.2519,43.2599,27124.0
2017-04-20 11:05:00,54.23,54.32,54.23,54.31,13485.0,43.2599,43.3317,43.2599,43.3237,13485.0
2017-04-20 11:10:00,54.31,54.37,54.3,54.35,19407.0,43.3237,43.3716,43.3157,43.3556,19407.0
2017-04-20 11:15:00,54.35,54.35,54.31,54.34,17693.0,43.3556,43.3556,43.3237,43.3476,17693.0
2017-04-20 11:20:00,54.35,54.37,54.24,54.24,21870.0,43.3556,43.3716,43.2679,43.2679,21870.0
2017-04-20 11:25:00,54.24,54.29,54.24,54.28,15583.0,43.2679,43.3078,43.2679,43.2998,15583.0
2017-04-20 11:30:00,54.31,54.37,54.29,54.36,34477.0,43.3237,43.3716,43.3078,43.3636,34477.0
2017-04-20 11:35:00,54.36,54.4,54.35,54.36,8398.0,43.3636,43.3955,43.3556,43.3636,8398.0
2017-04-20 11:40:00,54.35,54.35,54.25,54.33,43258.0,43.3556,43.3556,43.2759,43.3397,43258.0
2017-04-20 11:45:00,54.33,54.39,54.33,54.36,21116.0,43.3397,43.3875,43.3397,43.3636,21116.0
2017-04-20 11:50:00,54.36,54.37,54.33,54.33,16447.0,43.3636,43.3716,43.3397,43.3397,16447.0
2017-04-20 11:55:00,54.33,54.35,54.29,54.32,34619.0,43.3397,43.3556,43.3078,43.3317,34619.0
2017-04-20 12:00:00,54.31,54.34,54.29,54.32,11885.0,43.3237,43.3476,43.3078,43.3317,11885.0
2017-04-20 12:05:00,54.32,54.39,54.31,54.37,15933.0,43.3317,43.3875,43.3237,43.3716,15933.0
2017-04-20 12:10:00,54.37,54.37,54.28,54.29,17043.0,43.3716,43.3716,43.2998,43.3078,17043.0
2017-04-20 12:15:00,54.29,54.32,54.24,54.24,40080.0,43.3078,43.3317,43.2679,43.2679,40080.0
2017-04-20 12:20:00,54.24,54.33,54.24,54.31,8822.0,43.2679,43.3397,43.2679,43.3237,8822.0
2017-04-20 12:25:00,54.31,54.32,54.28,54.28,9588.0,43.3237,43.3317,43.2998,43.2998,9588.0
2017-04-20 12:30:00,54.28,54.32,54.28,54.29,13730.0,43.2998,43.3317,43.2998,43.3078,13730.0
2017-04-20 12:35:00,54.3,54.32,54.27,54.27,12788.0,43.3157,43.3317,43.2918,43.2918,12788.0
2017-04-20 12:40:00,54.27,54.33,54.27,54.33,9554.0,43.2918,43.3397,43.2918,43.3397,9554.0
2017-04-20 12:45:00,54.33,54.33,54.29,54.3,6616.0,43.3397,43.3397,43.3078,43.3157,6616.0
2017-04-20 12:50:00,54.3,54.34,54.29,54.32,19447.0,43.3157,43.3476,43.3078,43.3317,19447.0
2017-04-20 12:55:00,54.31,54.36,54.31,54.36,5633.0,43.3237,43.3636,43.3237,43.3636,5633.0
2017-04-20 13:00:00,54.35,54.39,54.35,54.38,8214.0,43.3556,43.3875,43.3556,43.3796,8214.0
2017-04-20 13:05:00,54.39,54.39,54.36,54.39,5223.0,43.3875,43.3875,43.3636,43.3875,5223.0
2017-04-20 13:10:00,54.39,54.42,54.37,54.41,12195.0,43.3875,43.4115,43.3716,43.4035,12195.0
2017-04-20 13:15:00,54.42,54.48,54.42,54.47,7833.0,43.4115,43.4593,43.4115,43.4513,7833.0
2017-04-20 13:20:00,54.48,54.5,54.45,54.46,23103.0,43.4593,43.4753,43.4354,43.4434,23103.0
2017-04-20 13:25:00,54.45,54.47,54.44,54.47,13953.0,43.4354,43.4513,43.4274,43.4513,13953.0
2017-04-20 13:30:00,54.48,54.49,54.47,54.49,7492.0,43.4593,43.4673,43.4513,43.4673,7492.0
2017-04-20 13:35:00,54.5,54.54,54.46,54.46,9700.0,43.4753,43.5072,43.4434,43.4434,9700.0
2017-04-20 13:40:00,54.47,54.51,54.46,54.48,6497.0,43.4513,43.4833,43.4434,43.4593,6497.0
2017-04-20 13:45:00,54.48,54.53,54.46,54.52,5662.0,43.4593,43.4992,43.4434,43.4912,5662.0
2017-04-20 13:50:00,54.53,54.54,54.5,54.52,12422.0,43.4992,43.5072,43.4753,43.4912,12422.0
2017-04-20 13:55:00,54.52,54.56,54.5,54.52,13110.0,43.4912,43.5231,43.4753,43.4912,13110.0
2017-04-20 14:00:00,54.53,54.56,54.53,54.54,8193.0,43.4992,43.5231,43.4992,43.5072,8193.0
2017-04-20 14:05:00,54.53,54.53,54.46,54.47,8837.0,43.4992,43.4992,43.4434,43.4513,8837.0
2017-04-20 14:10:00,54.49,54.53,54.47,54.51,13803.0,43.4673,43.4992,43.4513,43.4833,13803.0
2017-04-20 14:15:00,54.5,54.52,54.48,54.49,18910.0,43.4753,43.4912,43.4593,43.4673,18910.0
2017-04-20 14:20:00,54.49,54.57,54.49,54.56,27699.0,43.4673,43.5311,43.4673,43.5231,27699.0
2017-04-20 14:25:00,54.56,54.57,54.51,54.53,12962.0,43.5231,43.5311,43.4833,43.4992,12962.0
2017-04-20 14:30:00,54.53,54.53,54.49,54.51,8813.0,43.4992,43.4992,43.4673,43.4833,8813.0
2017-04-20 14:35:00,54.5,54.51,54.47,54.48,10601.0,43.4753,43.4833,43.4513,43.4593,10601.0
2017-04-20 14:40:00,54.47,54.48,54.38,54.38,11713.0,43.4513,43.4593,43.3796,43.3796,11713.0
2017-04-20 14:45:00,54.38,54.4,54.35,54.37,17191.0,43.3796,43.3955,43.3556,43.3716,17191.0
2017-04-20 14:50:00,54.37,54.41,54.36,54.37,15731.0,43.3716,43.4035,43.3636,43.3716,15731.0
2017-04-20 14:55:00,54.37,54.37,54.26,54.3,53777.0,43.3716,43.3716,43.2838,43.3157,53777.0
2017-04-20 15:00:00,54.3,54.31,54.22,54.23,25818.0,43.3157,43.3237,43.2519,43.2599,25818.0
2017-04-20 15:05:00,54.23,54.25,54.2,54.23,13922.0,43.2599,43.2759,43.236,43.2599,13922.0
2017-04-20 15:10:00,54.23,54.31,54.22,54.3,14743.0,43.2599,43.3237,43.2519,43.3157,14743.0
2017-04-20 15:15:00,54.3,54.31,54.21,54.23,24176.0,43.3157,43.3237,43.2439,43.2599,24176.0
2017-04-20 15:20:00,54.23,54.27,54.21,54.21,20099.0,43.2599,43.2918,43.2439,43.2439,20099.0
2017-04-20 15:25:00,54.21,54.3,54.2,54.3,25187.0,43.2439,43.3157,43.236,43.3157,25187.0
2017-04-20 15:30:00,54.3,54.31,54.28,54.29,52280.0,43.3157,43.3237,43.2998,43.3078,52280.0
2017-04-20 15:35:00,54.29,54.32,54.26,54.3,49512.0,43.3078,43.3317,43.2838,43.3157,49512.0
2017-04-20 15:40:00,54.3,54.38,54.3,54.33,52384.0,43.3157,43.3796,43.3157,43.3397,52384.0
2017-04-20 15:45:00,54.33,54.45,54.32,54.44,42148.0,43.3397,43.4354,43.3317,43.4274,42148.0
2017-04-20 15:50:00,54.44,54.49,54.39,54.48,60005.0,43.4274,43.4673,43.3875,43.4593,60005.0
2017-04-20 15:55:00,54.48,54.55,54.46,54.53,193245.0,43.4593,43.5152,43.4434,43.4992,193245.0
2017-04-21 09:30:00,54.51,54.51,54.22,54.33,153276.0,43.4833,43.4833,43.2519,43.3397,153276.0
2017-04-21 09:35:00,54.33,54.48,54.32,54.41,36192.0,43.3397,43.4593,43.3317,43.4035,36192.0
2017-04-21 09:40:00,54.42,54.43,54.36,54.36,25230.0,43.4115,43.4194,43.3636,43.3636,25230.0
2017-04-21 09:45:00,54.38,54.5,54.37,54.46,40814.0,43.3796,43.4753,43.3716,43.4434,40814.0
2017-04-21 09:50:00,54.47,54.51,54.38,54.4,31785.0,43.4513,43.4833,43.3796,43.3955,31785.0
2017-04-21 09:55:00,54.41,54.45,54.38,54.43,30012.0,43.4035,43.4354,43.3796,43.4194,30012.0
2017-04-21 10:00:00,54.43,54.49,54.4,54.41,21780.0,43.4194,43.4673,43.3955,43.4035,21780.0
2017-04-21 10:05:00,54.41,54.43,54.34,54.37,34627.0,43.4035,43.4194,43.3476,43.3716,34627.0
2017-04-21 10:10:00,54.38,54.42,54.38,54.42,18431.0,43.3796,43.4115,43.3796,43.4115,18431.0
2017-04-21 10:15:00,54.43,54.44,54.39,54.4,19206.0,43.4194,43.4274,43.3875,43.3955,19206.0
2017-04-21 10:20:00,54.4,54.44,54.38,54.41,23637.0,43.3955,43.4274,43.3796,43.4035,23637.0
2017-04-21 10:25:00,54.41,54.45,54.39,54.4,18893.0,43.4035,43.4354,43.3875,43.3955,18893.0
2017-04-21 10:30:00,54.4,54.42,54.35,54.4,11797.0,43.3955,43.4115,43.3556,43.3955,11797.0
2017-04-21 10:35:00,54.41,54.47,54.4,54.46,15720.0,43.4035,43.4513,43.3955,43.4434,15720.0
2017-04-21 10:40:00,54.46,54.5,54.44,54.47,15692.0,43.4434,43.4753,43.4274,43.4513,15692.0
2017-04-21 10:45:00,54.46,54.53,54.44,54.5,19775.0,43.4434,43.4992,43.4274,43.4753,19775.0
2017-04-21 10:50:00,54.49,54.52,54.45,54.47,50105.0,43.4673,43.4912,43.4354,43.4513,50105.0
2017-04-21 10:55:00,54.46,54.54,54.46,54.54,26100.0,43.4434,43.5072,43.4434,43.5072,26100.0
2017-04-21 11:00:00,54.53,54.66,54.51,54.64,88686.0,43.4992,43.6029,43.4833,43.587,88686.0
2017-04-21 11:05:00,54.63,54.67,54.6,54.66,17560.0,43.579,43.6109,43.555,43.6029,17560.0
2017-04-21 11:10:00,54.65,54.66,54.6,54.64,19255.0,43.5949,43.6029,43.555,43.587,19255.0
2017-04-21 11:15:00,54.63,54.63,54.54,54.61,61690.0,43.579,43.579,43.5072,43.563,61690.0
2017-04-21 11:20:00,54.61,54.7,54.61,54.69,9996.0,43.563,43.6348,43.563,43.6268,9996.0
2017-04-21 11:25:00,54.68,54.73,54.68,54.73,16302.0,43.6189,43.6588,43.6189,43.6588,16302.0
2017-04-21 11:30:00,54.72,54.76,54.7,54.73,58718.0,43.6508,43.6827,43.6348,43.6588,58718.0
2017-04-21 11:35:00,54.72,54.73,54.65,54.65,11766.0,43.6508,43.6588,43.5949,43.5949,11766.0
2017-04-21 11:40:00,54.65,54.69,54.61,54.69,75657.0,43.5949,43.6268,43.563,43.6268,75657.0
2017-04-21 11:45:00,54.69,54.72,54.63,54.64,59036.0,43.6268,43.6508,43.579,43.587,59036.0
2017-04-21 11:50:00,54.64,54.65,54.55,54.58,28513.0,43.587,43.5949,43.5152,43.5391,28513.0
2017-04-21 11:55:00,54.59,54.62,54.57,54.62,11419.0,43.5471,43.571,43.5311,43.571,11419.0
2017-04-21 12:00:00,54.61,54.64,54.59,54.59,9295.0,43.563,43.587,43.5471,43.5471,9295.0
2017-04-21 12:05:00,54.59,54.59,54.55,54.57,16781.0,43.5471,43.5471,43.5152,43.5311,16781.0
2017-04-21 12:10:00,54.57,54.58,54.47,54.48,24341.0,43.5311,43.5391,43.4513,43.4593,24341.0
2017-04-21 12:15:00,54.48,54.51,54.47,54.49,11823.0,43.4593,43.4833,43.4513,43.4673,11823.0
2017-04-21 12:20:00,54.5,54.51,54.47,54.47,9359.0,43.4753,43.4833,43.4513,43.4513,9359.0
2017-04-21 12:25:00,54.48,54.48,54.39,54.39,21594.0,43.4593,43.4593,43.3875,43.3875,21594.0
2017-04-21 12:30:00,54.4,54.5,54.4,54.5,11553.0,43.3955,43.4753,43.3955,43.4753,11553.0
2017-04-21 12:35:00,54.5,54.51,54.47,54.5,12610.0,43.4753,43.4833,43.4513,43.4753,12610.0
2017-04-21 12:40:00,54.5,54.51,54.49,54.51,6400.0,43.4753,43.4833,43.4673,43.4833,6400.0
2017-04-21 12:45:00,54.5,54.52,54.48,54.49,7423.0,43.4753,43.4912,43.4593,43.4673,7423.0
2017-04-21 12:50:00,54.5,54.55,54.48,54.49,39439.0,43.4753,43.5152,43.4593,43.4673,39439.0
2017-04-21 12:55:00,54.5,54.52,54.48,54.51,15227.0,43.4753,43.4912,43.4593,43.4833,15227.0
2017-04-21 13:00:00,54.51,54.53,54.49,54.5,9435.0,43.4833,43.4992,43.4673,43.4753,9435.0
2017-04-21 13:05:00,54.5,54.53,54.47,54.47,11054.0,43.4753,43.4992,43.4513,43.4513,11054.0
2017-04-21 13:10:00,54.48,54.48,54.39,54.41,25834.0,43.4593,43.4593,43.3875,43.4035,25834.0
2017-04-21 13:15:00,54.41,54.45,54.41,54.43,6157.0,43.4035,43.4354,43.4035,43.4194,6157.0
2017-04-21 13:20:00,54.43,54.49,54.43,54.47,10692.0,43.4194,43.4673,43.4194,43.4513,10692.0
2017-04-21 13:25:00,54.48,54.5,54.48,54.5,8016.0,43.4593,43.4753,43.4593,43.4753,8016.0
2017-04-21 13:30:00,54.5,54.51,54.49,54.5,7048.0,43.4753,43.4833,43.4673,43.4753,7048.0
2017-04-21 13:35:00,54.49,54.51,54.46,54.49,11803.0,43.4673,43.4833,43.4434,43.4673,11803.0
2017-04-21 13:40:00,54.49,54.5,54.45,54.47,13809.0,43.4673,43.4753,43.4354,43.4513,13809.0
2017-04-21 13:45:00,54.46,54.5,54.46,54.49,3440.0,43.4434,43.4753,43.4434,43.4673,3440.0
2017-04-21 13:50:00,54.49,54.5,54.47,54.5,7234.0,43.4673,43.4753,43.4513,43.4753,7234.0
2017-04-21 13:55:00,54.49,54.56,54.49,54.56,16385.0,43.4673,43.5231,43.4673,43.5231,16385.0
2017-04-21 14:00:00,54.55,54.59,54.55,54.59,24735.0,43.5152,43.5471,43.5152,43.5471,24735.0
2017-04-21 14:05:00,54.58,54.59,54.54,54.55,23490.0,43.5391,43.5471,43.5072,43.5152,23490.0
2017-04-21 14:10:00,54.55,54.58,54.48,54.51,29078.0,43.5152,43.5391,43.4593,43.4833,29078.0
2017-04-21 14:15:00,54.5,54.54,54.49,54.52,10856.0,43.4753,43.5072,43.4673,43.4912,10856.0
2017-04-21 14:20:00,54.51,54.56,54.49,54.56,18994.0,43.4833,43.5231,43.4673,43.5231,18994.0
2017-04-21 14:25:00,54.56,54.57,54.52,54.54,20500.0,43.5231,43.5311,43.4912,43.5072,20500.0
2017-04-21 14:30:00,54.54,54.55,54.51,54.51,7534.0,43.5072,43.5152,43.4833,43.4833,7534.0
2017-04-21 14:35:00,54.52,54.53,54.47,54.48,14353.0,43.4912,43.4992,43.4513,43.4593,14353.0
2017-04-21 14:40:00,54.48,54.5,54.42,54.42,12621.0,43.4593,43.4753,43.4115,43.4115,12621.0
2017-04-21 14:45:00,54.43,54.45,54.41,54.41,23230.0,43.4194,43.4354,43.4035,43.4035,23230.0
2017-04-21 14:50:00,54.41,54.42,54.37,54.39,13140.0,43.4035,43.4115,43.3716,43.3875,13140.0
2017-04-21 14:55:00,54.39,54.4,54.35,54.38,14268.0,43.3875,43.3955,43.3556,43.3796,14268.0
2017-04-21 15:00:00,54.39,54.43,54.38,54.38,19155.0,43.3875,43.4194,43.3796,43.3796,19155.0
2017-04-21 15:05:00,54.39,54.39,54.32,54.36,27488.0,43.3875,43.3875,43.3317,43.3636,27488.0
2017-04-21 15:10:00,54.36,54.38,54.34,54.38,15624.0,43.3636,43.3796,43.3476,43.3796,15624.0
2017-04-21 15:15:00,54.37,54.43,54.36,54.36,18575.0,43.3716,43.4194,43.3636,43.3636,18575.0
2017-04-21 15:20:00,54.37,54.4,54.36,54.37,15963.0,43.3716,43.3955,43.3636,43.3716,15963.0
2017-04-21 15:25:00,54.37,54.42,54.35,54.4,24300.0,43.3716,43.4115,43.3556,43.3955,24300.0
2017-04-21 15:30:00,54.4,54.4,54.35,54.36,26151.0,43.3955,43.3955,43.3556,43.3636,26151.0
2017-04-21 15:35:00,54.36,54.42,54.36,54.42,40534.0,43.3636,43.4115,43.3636,43.4115,40534.0
2017-04-21 15:40:00,54.42,54.49,54.41,54.48,64409.0,43.4115,43.4673,43.4035,43.4593,64409.0
2017-04-21 15:45:00,54.48,54.48,54.41,54.42,40319.0,43.4593,43.4593,43.4035,43.4115,40319.0
2017-04-21 15:50:00,54.43,54.48,54.42,54.48,75262.0,43.4194,43.4593,43.4115,43.4593,75262.0
2017-04-21 15:55:00,54.47,54.49,54.36,54.37,268322.0,43.4513,43.4673,43.3636,43.3716,268322.0
2017-04-24 09:30:00,55.01,55.17,54.62,54.63,57562.0,43.8821,44.0097,43.571,43.579,57562.0
2017-04-24 09:35:00,54.64,54.72,54.27,54.33,42632.0,43.587,43.6508,43.2918,43.3397,42632.0
2017-04-24 09:40:00,54.33,54.34,54.19,54.25,63794.0,43.3397,43.3476,43.228,43.2759,63794.0
2017-04-24 09:45:00,54.26,54.31,54.05,54.13,67196.0,43.2838,43.3237,43.1163,43.1801,67196.0
2017-04-24 09:50:00,54.13,54.13,54.03,54.03,39367.0,43.1801,43.1801,43.1004,43.1004,39367.0
2017-04-24 09:55:00,54.05,54.05,53.87,53.88,87484.0,43.1163,43.1163,42.9727,42.9807,87484.0
2017-04-24 10:00:00,53.89,53.95,53.89,53.91,93510.0,42.9887,43.0365,42.9887,43.0046,93510.0
2017-04-24 10:05:00,53.91,53.94,53.72,53.74,97783.0,43.0046,43.0286,42.8531,42.869,97783.0
2017-04-24 10:10:00,53.74,53.87,53.73,53.83,78224.0,42.869,42.9727,42.861,42.9408,78224.0
2017-04-24 10:15:00,53.83,53.85,53.73,53.73,21757.0,42.9408,42.9568,42.861,42.861,21757.0
2017-04-24 10:20:00,53.73,53.83,53.73,53.79,54325.0,42.861,42.9408,42.861,42.9089,54325.0
2017-04-24 10:25:00,53.79,53.81,53.69,53.7,48910.0,42.9089,42.9249,42.8291,42.8371,48910.0
2017-04-24 10:30:00,53.7,53.71,53.63,53.65,70102.0,42.8371,42.8451,42.7813,42.7972,70102.0
2017-04-24 10:35:00,53.65,53.7,53.64,53.69,26541.0,42.7972,42.8371,42.7892,42.8291,26541.0
2017-04-24 10:40:00,53.69,53.7,53.63,53.68,47299.0,42.8291,42.8371,42.7813,42.8212,47299.0
2017-04-24 10:45:00,53.68,53.84,53.68,53.84,35923.0,42.8212,42.9488,42.8212,42.9488,35923.0
2017-04-24 10:50:00,53.85,53.98,53.85,53.92,53744.0,42.9568,43.0605,42.9568,43.0126,53744.0
2017-04-24 10:55:00,53.92,53.92,53.88,53.88,42581.0,43.0126,43.0126,42.9807,42.9807,42581.0
2017-04-24 11:00:00,53.88,53.9,53.74,53.9,80315.0,42.9807,42.9967,42.869,42.9967,80315.0
2017-04-24 11:05:00,53.9,54.04,53.9,54.04,53014.0,42.9967,43.1083,42.9967,43.1083,53014.0
2017-04-24 11:10:00,54.04,54.13,54.03,54.12,32316.0,43.1083,43.1801,43.1004,43.1721,32316.0
2017-04-24 11:15:00,54.11,54.13,54.05,54.1,41008.0,43.1642,43.1801,43.1163,43.1562,41008.0
2017-04-24 11:20:00,54.1,54.23,54.09,54.2,35137.0,43.1562,43.2599,43.1482,43.236,35137.0
2017-04-24 11:25:00,54.19,54.25,54.15,54.18,51094.0,43.228,43.2759,43.1961,43.22,51094.0
2017-04-24 11:30:00,54.18,54.21,54.15,54.18,28011.0,43.22,43.2439,43.1961,43.22,28011.0
2017-04-24 11:35:00,54.18,54.26,54.17,54.2,29572.0,43.22,43.2838,43.212,43.236,29572.0
2017-04-24 11:40:00,54.2,54.26,54.2,54.23,26411.0,43.236,43.2838,43.236,43.2599,26411.0
2017-04-24 11:45:00,54.23,54.3,54.21,54.27,24291.0,43.2599,43.3157,43.2439,43.2918,24291.0
2017-04-24 11:50:00,54.26,54.27,54.16,54.16,29982.0,43.2838,43.2918,43.2041,43.2041,29982.0
2017-04-24 11:55:00,54.16,54.16,54.11,54.11,21052.0,43.2041,43.2041,43.1642,43.1642,21052.0
2017-04-24 12:00:00,54.11,54.13,54.1,54.12,13623.0,43.1642,43.1801,43.1562,43.1721,13623.0
2017-04-24 12:05:00,54.12,54.12,54.01,54.04,35331.0,43.1721,43.1721,43.0844,43.1083,35331.0
2017-04-24 12:10:00,54.04,54.09,54.01,54.03,19610.0,43.1083,43.1482,43.0844,43.1004,19610.0
2017-04-24 12:15:00,54.03,54.03,53.93,53.94,39942.0,43.1004,43.1004,43.0206,43.0286,39942.0
2017-04-24 12:20:00,53.94,53.94,53.87,53.88,24918.0,43.0286,43.0286,42.9727,42.9807,24918.0
2017-04-24 12:25:00,53.89,53.95,53.89,53.92,19711.0,42.9887,43.0365,42.9887,43.0126,19711.0
2017-04-24 12:30:00,53.93,53.94,53.87,53.89,31687.0,43.0206,43.0286,42.9727,42.9887,31687.0
2017-04-24 12:35:00,53.89,53.92,53.87,53.9,23843.0,42.9887,43.0126,42.9727,42.9967,23843.0
2017-04-24 12:40:00,53.9,53.9,53.83,53.86,15936.0,42.9967,42.9967,42.9408,42.9647,15936.0
2017-04-24 12:45:00,53.86,53.87,53.82,53.84,15440.0,42.9647,42.9727,42.9328,42.9488,15440.0
2017-04-24 12:50:00,53.84,53.91,53.84,53.9,13175.0,42.9488,43.0046,42.9488,42.9967,13175.0
2017-04-24 12:55:00,53.9,53.94,53.87,53.93,25293.0,42.9967,43.0286,42.9727,43.0206,25293.0
2017-04-24 13:00:00,53.92,53.98,53.91,53.96,14127.0,43.0126,43.0605,43.0046,43.0445,14127.0
2017-04-24 13:05:00,53.97,54.0,53.95,53.98,19671.0,43.0525,43.0764,43.0365,43.0605,19671.0
2017-04-24 13:10:00,53.98,54.03,53.97,53.99,17782.0,43.0605,43.1004,43.0525,43.0684,17782.0
2017-04-24 13:15:00,53.99,54.02,53.97,54.0,18078.0,43.0684,43.0924,43.0525,43.0764,18078.0
2017-04-24 13:20:00,54.01,54.01,53.93,53.94,19357.0,43.0844,43.0844,43.0206,43.0286,19357.0
2017-04-24 13:25:00,53.94,53.95,53.92,53.92,13231.0,43.0286,43.0365,43.0126,43.0126,13231.0
2017-04-24 13:30:00,53.91,53.92,53.88,53.92,18741.0,43.0046,43.0126,42.9807,43.0126,18741.0
2017-04-24 13:35:00,53.92,53.97,53.92,53.97,29661.0,43.0126,43.0525,43.0126,43.0525,29661.0
2017-04-24 13:40:00,53.97,53.98,53.92,53.93,14670.0,43.0525,43.0605,43.0126,43.0206,14670.0
2017-04-24 13:45:00,53.93,53.96,53.92,53.92,13730.0,43.0206,43.0445,43.0126,43.0126,13730.0
2017-04-24 13:50:00,53.92,53.98,53.92,53.97,15811.0,43.0126,43.0605,43.0126,43.0525,15811.0
2017-04-24 13:55:00,53.98,54.0,53.95,53.99,16368.0,43.0605,43.0764,43.0365,43.0684,16368.0
2017-04-24 14:00:00,53.99,54.0,53.95,53.95,14580.0,43.0684,43.0764,43.0365,43.0365,14580.0
2017-04-24 14:05:00,53.96,53.99,53.95,53.95,15875.0,43.0445,43.0684,43.0365,43.0365,15875.0
2017-04-24 14:10:00,53.96,53.97,53.93,53.93,19062.0,43.0445,43.0525,43.0206,43.0206,19062.0
2017-04-24 14:15:00,53.93,54.0,53.93,53.99,23974.0,43.0206,43.0764,43.0206,43.0684,23974.0
2017-04-24 14:20:00,54.0,54.01,53.98,54.01,29976.0,43.0764,43.0844,43.0605,43.0844,29976.0
2017-04-24 14:25:00,54.01,54.01,53.95,53.96,13515.0,43.0844,43.0844,43.0365,43.0445,13515.0
2017-04-24 14:30:00,53.96,54.04,53.95,54.01,34890.0,43.0445,43.1083,43.0365,43.0844,34890.0
2017-04-24 14:35:00,54.0,54.02,53.98,54.01,37945.0,43.0764,43.0924,43.0605,43.0844,37945.0
2017-04-24 14:40:00,54.01,54.04,54.0,54.04,41322.0,43.0844,43.1083,43.0764,43.1083,41322.0
2017-04-24 14:45:00,54.04,54.11,54.04,54.11,15384.0,43.1083,43.1642,43.1083,43.1642,15384.0
2017-04-24 14:50:00,54.11,54.13,54.09,54.1,17859.0,43.1642,43.1801,43.1482,43.1562,17859.0
2017-04-24 14:55:00,54.11,54.13,54.07,54.08,24092.0,43.1642,43.1801,43.1323,43.1402,24092.0
2017-04-24 15:00:00,54.08,54.16,54.05,54.16,35503.0,43.1402,43.2041,43.1163,43.2041,35503.0
2017-04-24 15:05:00,54.16,54.22,54.14,54.22,28237.0,43.2041,43.2519,43.1881,43.2519,28237.0
2017-04-24 15:10:00,54.21,54.26,54.19,54.26,23687.0,43.2439,43.2838,43.228,43.2838,23687.0
2017-04-24 15:15:00,54.26,54.26,54.14,54.15,26740.0,43.2838,43.2838,43.1881,43.1961,26740.0
2017-04-24 15:20:00,54.15,54.19,54.12,54.18,22268.0,43.1961,43.228,43.1721,43.22,22268.0
2017-04-24 15:25:00,54.17,54.2,54.14,54.2,21847.0,43.212,43.236,43.1881,43.236,21847.0
2017-04-24 15:30:00,54.2,54.25,54.16,54.24,41586.0,43.236,43.2759,43.2041,43.2679,41586.0
2017-04-24 15:35:00,54.25,54.34,54.24,54.33,47969.0,43.2759,43.3476,43.2679,43.3397,47969.0
2017-04-24 15:40:00,54.33,54.39,54.3,54.32,65893.0,43.3397,43.3875,43.3157,43.3317,65893.0
2017-04-24 15:45:00,54.33,54.37,54.29,54.36,70903.0,43.3397,43.3716,43.3078,43.3636,70903.0
2017-04-24 15:50:00,54.36,54.37,54.32,54.34,71990.0,43.3636,43.3716,43.3317,43.3476,71990.0
2017-04-24 15:55:00,54.35,54.4,54.32,54.34,234829.0,43.3556,43.3955,43.3317,43.3476,234829.0
2017-04-25 09:30:00,54.5,54.53,54.34,54.48,35960.0,43.4753,43.4992,43.3476,43.4593,35960.0
2017-04-25 09:35:00,54.54,54.54,54.4,54.52,30466.0,43.5072,43.5072,43.3955,43.4912,30466.0
2017-04-25 09:40:00,54.53,54.62,54.52,54.61,25163.0,43.4992,43.571,43.4912,43.563,25163.0
2017-04-25 09:45:00,54.61,54.61,54.56,54.56,28285.0,43.563,43.563,43.5231,43.5231,28285.0
2017-04-25 09:50:00,54.57,54.7,54.57,54.7,48490.0,43.5311,43.6348,43.5311,43.6348,48490.0
2017-04-25 09:55:00,54.7,54.8,54.68,54.78,30161.0,43.6348,43.7146,43.6189,43.6986,30161.0
2017-04-25 10:00:00,54.78,54.81,54.72,54.72,25172.0,43.6986,43.7226,43.6508,43.6508,25172.0
2017-04-25 10:05:00,54.71,54.79,54.68,54.7,27996.0,43.6428,43.7066,43.6189,43.6348,27996.0
2017-04-25 10:10:00,54.7,54.73,54.65,54.67,20213.0,43.6348,43.6588,43.5949,43.6109,20213.0
2017-04-25 10:15:00,54.68,54.69,54.56,54.56,14710.0,43.6189,43.6268,43.5231,43.5231,14710.0
2017-04-25 10:20:00,54.57,54.64,54.55,54.63,20703.0,43.5311,43.587,43.5152,43.579,20703.0
2017-04-25 10:25:00,54.64,54.66,54.61,54.62,13851.0,43.587,43.6029,43.563,43.571,13851.0
2017-04-25 10:30:00,54.62,54.77,54.61,54.76,57341.0,43.571,43.6907,43.563,43.6827,57341.0
2017-04-25 10:35:00,54.76,54.78,54.68,54.77,26613.0,43.6827,43.6986,43.6189,43.6907,26613.0
2017-04-25 10:40:00,54.77,54.8,54.75,54.76,16356.0,43.6907,43.7146,43.6747,43.6827,16356.0
2017-04-25 10:45:00,54.75,54.75,54.7,54.72,15399.0,43.6747,43.6747,43.6348,43.6508,15399.0
2017-04-25 10:50:00,54.72,54.75,54.69,54.69,16470.0,43.6508,43.6747,43.6268,43.6268,16470.0
2017-04-25 10:55:00,54.7,54.7,54.61,54.61,7801.0,43.6348,43.6348,43.563,43.563,7801.0
2017-04-25 11:00:00,54.61,54.65,54.59,54.62,10828.0,43.563,43.5949,43.5471,43.571,10828.0
2017-04-25 11:05:00,54.61,54.68,54.59,54.64,9707.0,43.563,43.6189,43.5471,43.587,9707.0
2017-04-25 11:10:00,54.64,54.71,54.61,54.69,8756.0,43.587,43.6428,43.563,43.6268,8756.0
2017-04-25 11:15:00,54.69,54.75,54.67,54.74,15462.0,43.6268,43.6747,43.6109,43.6667,15462.0
2017-04-25 11:20:00,54.73,54.73,54.65,54.68,9731.0,43.6588,43.6588,43.5949,43.6189,9731.0
2017-04-25 11:25:00,54.68,54.68,54.63,54.64,8819.0,43.6189,43.6189,43.579,43.587,8819.0
2017-04-25 11:30:00,54.64,54.72,54.63,54.69,25562.0,43.587,43.6508,43.579,43.6268,25562.0
2017-04-25 11:35:00,54.68,54.69,54.66,54.67,8500.0,43.6189,43.6268,43.6029,43.6109,8500.0
2017-04-25 11:40:00,54.67,54.68,54.66,54.67,12985.0,43.6109,43.6189,43.6029,43.6109,12985.0
2017-04-25 11:45:00,54.68,54.71,54.67,54.67,16452.0,43.6189,43.6428,43.6109,43.6109,16452.0
2017-04-25 11:50:00,54.66,54.67,54.62,54.63,6796.0,43.6029,43.6109,43.571,43.579,6796.0
2017-04-25 11:55:00,54.64,54.68,54.62,54.64,11958.0,43.587,43.6189,43.571,43.587,11958.0
2017-04-25 12:00:00,54.64,54.65,54.6,54.61,11872.0,43.587,43.5949,43.555,43.563,11872.0
2017-04-25 12:05:00,54.61,54.67,54.6,54.61,6314.0,43.563,43.6109,43.555,43.563,6314.0
2017-04-25 12:10:00,54.61,54.63,54.58,54.6,6329.0,43.563,43.579,43.5391,43.555,6329.0
2017-04-25 12:15:00,54.61,54.63,54.58,54.6,22583.0,43.563,43.579,43.5391,43.555,22583.0
2017-04-25 12:20:00,54.61,54.61,54.54,54.54,3200.0,43.563,43.563,43.5072,43.5072,3200.0
2017-04-25 12:25:00,54.55,54.59,54.55,54.59,2887.0,43.5152,43.5471,43.5152,43.5471,2887.0
2017-04-25 12:30:00,54.58,54.58,54.54,54.54,7042.0,43.5391,43.5391,43.5072,43.5072,7042.0
2017-04-25 12:35:00,54.53,54.54,54.48,54.5,8725.0,43.4992,43.5072,43.4593,43.4753,8725.0
2017-04-25 12:40:00,54.49,54.52,54.47,54.48,7854.0,43.4673,43.4912,43.4513,43.4593,7854.0
2017-04-25 12:45:00,54.48,54.52,54.47,54.5,25143.0,43.4593,43.4912,43.4513,43.4753,25143.0
2017-04-25 12:50:00,54.49,54.56,54.48,54.55,13802.0,43.4673,43.5231,43.4593,43.5152,13802.0
2017-04-25 12:55:00,54.55,54.58,54.54,54.54,8307.0,43.5152,43.5391,43.5072,43.5072,8307.0
2017-04-25 13:00:00,54.55,54.59,54.55,54.56,12409.0,43.5152,43.5471,43.5152,43.5231,12409.0
2017-04-25 13:05:00,54.56,54.6,54.55,54.56,11471.0,43.5231,43.555,43.5152,43.5231,11471.0
2017-04-25 13:10:00,54.56,54.58,54.55,54.56,8527.0,43.5231,43.5391,43.5152,43.5231,8527.0
2017-04-25 13:15:00,54.55,54.61,54.54,54.61,19831.0,43.5152,43.563,43.5072,43.563,19831.0
2017-04-25 13:20:00,54.61,54.65,54.6,54.64,9662.0,43.563,43.5949,43.555,43.587,9662.0
2017-04-25 13:25:00,54.64,54.64,54.6,54.61,3746.0,43.587,43.587,43.555,43.563,3746.0
2017-04-25 13:30:00,54.62,54.67,54.62,54.66,9987.0,43.571,43.6109,43.571,43.6029,9987.0
2017-04-25 13:35:00,54.66,54.66,54.64,54.64,4878.0,43.6029,43.6029,43.587,43.587,4878.0
2017-04-25 13:40:00,54.64,54.67,54.63,54.67,9866.0,43.587,43.6109,43.579,43.6109,9866.0
2017-04-25 13:45:00,54.67,54.7,54.67,54.69,5280.0,43.6109,43.6348,43.6109,43.6268,5280.0
2017-04-25 13:50:00,54.69,54.71,54.68,54.71,5415.0,43.6268,43.6428,43.6189,43.6428,5415.0
2017-04-25 13:55:00,54.71,54.73,54.69,54.7,6325.0,43.6428,43.6588,43.6268,43.6348,6325.0
2017-04-25 14:00:00,54.69,54.7,54.67,54.7,10197.0,43.6268,43.6348,43.6109,43.6348,10197.0
2017-04-25 14:05:00,54.69,54.76,54.69,54.75,19127.0,43.6268,43.6827,43.6268,43.6747,19127.0
2017-04-25 14:10:00,54.75,54.75,54.69,54.69,12316.0,43.6747,43.6747,43.6268,43.6268,12316.0
2017-04-25 14:15:00,54.69,54.7,54.66,54.7,6370.0,43.6268,43.6348,43.6029,43.6348,6370.0
2017-04-25 14:20:00,54.69,54.73,54.68,54.72,19878.0,43.6268,43.6588,43.6189,43.6508,19878.0
2017-04-25 14:25:00,54.72,54.74,54.71,54.72,7577.0,43.6508,43.6667,43.6428,43.6508,7577.0
2017-04-25 14:30:00,54.71,54.76,54.71,54.76,7810.0,43.6428,43.6827,43.6428,43.6827,7810.0
2017-04-25 14:35:00,54.76,54.76,54.72,54.74,12329.0,43.6827,43.6827,43.6508,43.6667,12329.0
2017-04-25 14:40:00,54.73,54.79,54.73,54.79,23611.0,43.6588,43.7066,43.6588,43.7066,23611.0
2017-04-25 14:45:00,54.8,54.81,54.79,54.8,20437.0,43.7146,43.7226,43.7066,43.7146,20437.0
2017-04-25 14:50:00,54.8,54.83,54.8,54.82,17176.0,43.7146,43.7385,43.7146,43.7305,17176.0
2017-04-25 14:55:00,54.82,54.84,54.8,54.84,40257.0,43.7305,43.7465,43.7146,43.7465,40257.0
2017-04-25 15:00:00,54.84,54.84,54.76,54.79,27422.0,43.7465,43.7465,43.6827,43.7066,27422.0
2017-04-25 15:05:00,54.79,54.87,54.79,54.87,40899.0,43.7066,43.7704,43.7066,43.7704,40899.0
2017-04-25 15:10:00,54.86,54.89,54.84,54.87,66337.0,43.7625,43.7864,43.7465,43.7704,66337.0
2017-04-25 15:15:00,54.86,54.88,54.84,54.88,41828.0,43.7625,43.7784,43.7465,43.7784,41828.0
2017-04-25 15:20:00,54.88,54.88,54.84,54.86,29989.0,43.7784,43.7784,43.7465,43.7625,29989.0
2017-04-25 15:25:00,54.85,54.88,54.84,54.87,24098.0,43.7545,43.7784,43.7465,43.7704,24098.0
2017-04-25 15:30:00,54.88,54.88,54.81,54.84,42209.0,43.7784,43.7784,43.7226,43.7465,42209.0
2017-04-25 15:35:00,54.83,54.84,54.8,54.81,26163.0,43.7385,43.7465,43.7146,43.7226,26163.0
2017-04-25 15:40:00,54.81,54.87,54.81,54.86,91138.0,43.7226,43.7704,43.7226,43.7625,91138.0
2017-04-25 15:45:00,54.86,54.87,54.82,54.86,59949.0,43.7625,43.7704,43.7305,43.7625,59949.0
2017-04-25 15:50:00,54.85,54.86,54.84,54.85,93168.0,43.7545,43.7625,43.7465,43.7545,93168.0
2017-04-25 15:55:00,54.85,54.88,54.84,54.85,133397.0,43.7545,43.7784,43.7465,43.7545,133397.0
2017-04-26 09:30:00,54.76,54.76,54.3,54.36,37047.0,43.6827,43.6827,43.3157,43.3636,37047.0
2017-04-26 09:35:00,54.36,54.44,54.33,54.37,20315.0,43.3636,43.4274,43.3397,43.3716,20315.0
2017-04-26 09:40:00,54.36,54.39,54.32,54.33,18426.0,43.3636,43.3875,43.3317,43.3397,18426.0
2017-04-26 09:45:00,54.34,54.39,54.32,54.34,28550.0,43.3476,43.3875,43.3317,43.3476,28550.0
2017-04-26 09:50:00,54.34,54.53,54.33,54.53,50492.0,43.3476,43.4992,43.3397,43.4992,50492.0
2017-04-26 09:55:00,54.53,54.65,54.51,54.64,28095.0,43.4992,43.5949,43.4833,43.587,28095.0
2017-04-26 10:00:00,54.63,54.63,54.52,54.6,14395.0,43.579,43.579,43.4912,43.555,14395.0
2017-04-26 10:05:00,54.6,54.73,54.57,54.69,16434.0,43.555,43.6588,43.5311,43.6268,16434.0
2017-04-26 10:10:00,54.7,54.76,54.68,54.69,24078.0,43.6348,43.6827,43.6189,43.6268,24078.0
2017-04-26 10:15:00,54.69,54.79,54.69,54.75,13784.0,43.6268,43.7066,43.6268,43.6747,13784.0
2017-04-26 10:20:00,54.76,54.87,54.75,54.87,12249.0,43.6827,43.7704,43.6747,43.7704,12249.0
2017-04-26 10:25:00,54.87,54.87,54.77,54.77,10008.0,43.7704,43.7704,43.6907,43.6907,10008.0
2017-04-26 10:30:00,54.77,54.84,54.75,54.84,22329.0,43.6907,43.7465,43.6747,43.7465,22329.0
2017-04-26 10:35:00,54.84,54.88,54.82,54.83,10861.0,43.7465,43.7784,43.7305,43.7385,10861.0
2017-04-26 10:40:00,54.81,54.82,54.75,54.78,15040.0,43.7226,43.7305,43.6747,43.6986,15040.0
2017-04-26 10:45:00,54.77,54.81,54.75,54.81,20697.0,43.6907,43.7226,43.6747,43.7226,20697.0
2017-04-26 10:50:00,54.8,54.84,54.79,54.82,9106.0,43.7146,43.7465,43.7066,43.7305,9106.0
2017-04-26 10:55:00,54.83,54.83,54.79,54.79,11111.0,43.7385,43.7385,43.7066,43.7066,11111.0
2017-04-26 11:00:00,54.79,54.85,54.78,54.81,51124.0,43.7066,43.7545,43.6986,43.7226,51124.0
2017-04-26 11:05:00,54.82,54.87,54.82,54.83,6900.0,43.7305,43.7704,43.7305,43.7385,6900.0
2017-04-26 11:10:00,54.84,54.85,54.79,54.79,8286.0,43.7465,43.7545,43.7066,43.7066,8286.0
2017-04-26 11:15:00,54.8,54.84,54.78,54.84,11345.0,43.7146,43.7465,43.6986,43.7465,11345.0
2017-04-26 11:20:00,54.84,54.99,54.83,54.98,19777.0,43.7465,43.8662,43.7385,43.8582,19777.0
2017-04-26 11:25:00,54.98,54.98,54.92,54.96,46597.0,43.8582,43.8582,43.8103,43.8422,46597.0
2017-04-26 11:30:00,54.97,54.99,54.94,54.98,22359.0,43.8502,43.8662,43.8263,43.8582,22359.0
2017-04-26 11:35:00,54.98,54.98,54.95,54.96,31083.0,43.8582,43.8582,43.8342,43.8422,31083.0
2017-04-26 11:40:00,54.95,54.97,54.91,54.94,20651.0,43.8342,43.8502,43.8023,43.8263,20651.0
2017-04-26 11:45:00,54.93,54.93,54.78,54.79,32756.0,43.8183,43.8183,43.6986,43.7066,32756.0
2017-04-26 11:50:00,54.79,54.81,54.77,54.79,24900.0,43.7066,43.7226,43.6907,43.7066,24900.0
2017-04-26 11:55:00,54.79,54.8,54.77,54.78,9872.0,43.7066,43.7146,43.6907,43.6986,9872.0
2017-04-26 12:00:00,54.78,54.8,54.75,54.76,9722.0,43.6986,43.7146,43.6747,43.6827,9722.0
2017-04-26 12:05:00,54.76,54.78,54.75,54.76,18751.0,43.6827,43.6986,43.6747,43.6827,18751.0
2017-04-26 12:10:00,54.77,54.78,54.75,54.78,36827.0,43.6907,43.6986,43.6747,43.6986,36827.0
2017-04-26 12:15:00,54.78,54.83,54.77,54.81,6263.0,43.6986,43.7385,43.6907,43.7226,6263.0
2017-04-26 12:20:00,54.82,54.82,54.78,54.78,10100.0,43.7305,43.7305,43.6986,43.6986,10100.0
2017-04-26 12:25:00,54.78,54.8,54.76,54.76,8345.0,43.6986,43.7146,43.6827,43.6827,8345.0
2017-04-26 12:30:00,54.76,54.79,54.75,54.75,17614.0,43.6827,43.7066,43.6747,43.6747,17614.0
2017-04-26 12:35:00,54.76,54.79,54.76,54.79,10680.0,43.6827,43.7066,43.6827,43.7066,10680.0
2017-04-26 12:40:00,54.78,54.78,54.76,54.77,5521.0,43.6986,43.6986,43.6827,43.6907,5521.0
2017-04-26 12:45:00,54.78,54.78,54.75,54.76,18667.0,43.6986,43.6986,43.6747,43.6827,18667.0
2017-04-26 12:50:00,54.76,54.78,54.75,54.77,12426.0,43.6827,43.6986,43.6747,43.6907,12426.0
2017-04-26 12:55:00,54.77,54.84,54.76,54.82,6716.0,43.6907,43.7465,43.6827,43.7305,6716.0
2017-04-26 13:00:00,54.82,54.83,54.79,54.8,9468.0,43.7305,43.7385,43.7066,43.7146,9468.0
2017-04-26 13:05:00,54.79,54.85,54.79,54.83,6711.0,43.7066,43.7545,43.7066,43.7385,6711.0
2017-04-26 13:10:00,54.82,54.84,54.78,54.81,17473.0,43.7305,43.7465,43.6986,43.7226,17473.0
2017-04-26 13:15:00,54.81,54.81,54.79,54.79,4100.0,43.7226,43.7226,43.7066,43.7066,4100.0
2017-04-26 13:20:00,54.8,54.83,54.8,54.81,9511.0,43.7146,43.7385,43.7146,43.7226,9511.0
2017-04-26 13:25:00,54.8,54.81,54.75,54.75,10883.0,43.7146,43.7226,43.6747,43.6747,10883.0
2017-04-26 13:30:00,54.76,54.8,54.75,54.78,11531.0,43.6827,43.7146,43.6747,43.6986,11531.0
2017-04-26 13:35:00,54.78,54.8,54.76,54.79,22198.0,43.6986,43.7146,43.6827,43.7066,22198.0
2017-04-26 13:40:00,54.79,54.83,54.75,54.83,12340.0,43.7066,43.7385,43.6747,43.7385,12340.0
2017-04-26 13:45:00,54.84,54.84,54.68,54.72,33232.0,43.7465,43.7465,43.6189,43.6508,33232.0
2017-04-26 13:50:00,54.71,54.72,54.68,54.71,11086.0,43.6428,43.6508,43.6189,43.6428,11086.0
2017-04-26 13:55:00,54.71,54.71,54.6,54.6,23276.0,43.6428,43.6428,43.555,43.555,23276.0
2017-04-26 14:00:00,54.61,54.61,54.57,54.59,18914.0,43.563,43.563,43.5311,43.5471,18914.0
2017-04-26 14:05:00,54.58,54.65,54.58,54.63,24982.0,43.5391,43.5949,43.5391,43.579,24982.0
2017-04-26 14:10:00,54.63,54.66,54.62,54.66,8239.0,43.579,43.6029,43.571,43.6029,8239.0
2017-04-26 14:15:00,54.67,54.7,54.59,54.59,29143.0,43.6109,43.6348,43.5471,43.5471,29143.0
2017-04-26 14:20:00,54.59,54.6,54.57,54.58,15974.0,43.5471,43.555,43.5311,43.5391,15974.0
2017-04-26 14:25:00,54.59,54.62,54.53,54.62,38318.0,43.5471,43.571,43.4992,43.571,38318.0
2017-04-26 14:30:00,54.62,54.68,54.62,54.66,12794.0,43.571,43.6189,43.571,43.6029,12794.0
2017-04-26 14:35:00,54.67,54.67,54.62,54.63,4843.0,43.6109,43.6109,43.571,43.579,4843.0
2017-04-26 14:40:00,54.64,54.67,54.63,54.66,11230.0,43.587,43.6109,43.579,43.6029,11230.0
2017-04-26 14:45:00,54.65,54.67,54.64,54.66,5034.0,43.5949,43.6109,43.587,43.6029,5034.0
2017-04-26 14:50:00,54.67,54.72,54.66,54.68,14662.0,43.6109,43.6508,43.6029,43.6189,14662.0
2017-04-26 14:55:00,54.69,54.7,54.65,54.65,11326.0,43.6268,43.6348,43.5949,43.5949,11326.0
2017-04-26 15:00:00,54.66,54.75,54.65,54.75,13794.0,43.6029,43.6747,43.5949,43.6747,13794.0
2017-04-26 15:05:00,54.74,54.77,54.73,54.76,7685.0,43.6667,43.6907,43.6588,43.6827,7685.0
2017-04-26 15:10:00,54.76,54.79,54.75,54.75,9735.0,43.6827,43.7066,43.6747,43.6747,9735.0
2017-04-26 15:15:00,54.75,54.75,54.7,54.7,7737.0,43.6747,43.6747,43.6348,43.6348,7737.0
2017-04-26 15:20:00,54.7,54.7,54.64,54.67,23627.0,43.6348,43.6348,43.587,43.6109,23627.0
2017-04-26 15:25:00,54.67,54.69,54.64,54.66,10416.0,43.6109,43.6268,43.587,43.6029,10416.0
2017-04-26 15:30:00,54.67,54.69,54.6,54.61,23835.0,43.6109,43.6268,43.555,43.563,23835.0
2017-04-26 15:35:00,54.61,54.61,54.55,54.57,28617.0,43.563,43.563,43.5152,43.5311,28617.0
2017-04-26 15:40:00,54.57,54.57,54.51,54.57,42602.0,43.5311,43.5311,43.4833,43.5311,42602.0
2017-04-26 15:45:00,54.57,54.57,54.43,54.44,42671.0,43.5311,43.5311,43.4194,43.4274,42671.0
2017-04-26 15:50:00,54.45,54.47,54.4,54.46,69801.0,43.4354,43.4513,43.3955,43.4434,69801.0
2017-04-26 15:55:00,54.46,54.5,54.42,54.47,119795.0,43.4434,43.4753,43.4115,43.4513,119795.0
2017-04-27 09:30:00,54.55,54.7,54.5,54.61,37625.0,43.5152,43.6348,43.4753,43.563,37625.0
2017-04-27 09:35:00,54.62,54.76,54.62,54.7,14348.0,43.571,43.6827,43.571,43.6348,14348.0
2017-04-27 09:40:00,54.7,54.78,54.65,54.78,16052.0,43.6348,43.6986,43.5949,43.6986,16052.0
2017-04-27 09:45:00,54.8,54.83,54.74,54.79,26217.0,43.7146,43.7385,43.6667,43.7066,26217.0
2017-04-27 09:50:00,54.79,54.89,54.78,54.85,15931.0,43.7066,43.7864,43.6986,43.7545,15931.0
2017-04-27 09:55:00,54.86,54.95,54.86,54.92,15984.0,43.7625,43.8342,43.7625,43.8103,15984.0
2017-04-27 10:00:00,54.91,54.94,54.85,54.89,11720.0,43.8023,43.8263,43.7545,43.7864,11720.0
2017-04-27 10:05:00,54.89,54.89,54.84,54.86,12686.0,43.7864,43.7864,43.7465,43.7625,12686.0
2017-04-27 10:10:00,54.87,54.88,54.81,54.87,11664.0,43.7704,43.7784,43.7226,43.7704,11664.0
2017-04-27 10:15:00,54.86,54.89,54.78,54.89,13216.0,43.7625,43.7864,43.6986,43.7864,13216.0
2017-04-27 10:20:00,54.88,54.88,54.8,54.83,7426.0,43.7784,43.7784,43.7146,43.7385,7426.0
2017-04-27 10:25:00,54.82,54.9,54.78,54.89,15896.0,43.7305,43.7944,43.6986,43.7864,15896.0
2017-04-27 10:30:00,54.9,54.94,54.88,54.91,22964.0,43.7944,43.8263,43.7784,43.8023,22964.0
2017-04-27 10:35:00,54.92,55.0,54.91,54.98,24255.0,43.8103,43.8741,43.8023,43.8582,24255.0
2017-04-27 10:40:00,54.98,55.07,54.94,55.07,45644.0,43.8582,43.93,43.8263,43.93,45644.0
2017-04-27 10:45:00,55.06,55.07,54.95,54.98,37005.0,43.922,43.93,43.8342,43.8582,37005.0
2017-04-27 10:50:00,54.98,55.0,54.92,54.92,15537.0,43.8582,43.8741,43.8103,43.8103,15537.0
2017-04-27 10:55:00,54.92,54.94,54.88,54.89,13191.0,43.8103,43.8263,43.7784,43.7864,13191.0
2017-04-27 11:00:00,54.88,54.96,54.88,54.93,6507.0,43.7784,43.8422,43.7784,43.8183,6507.0
2017-04-27 11:05:00,54.94,54.95,54.84,54.85,12957.0,43.8263,43.8342,43.7465,43.7545,12957.0
2017-04-27 11:10:00,54.84,54.89,54.83,54.88,14733.0,43.7465,43.7864,43.7385,43.7784,14733.0
2017-04-27 11:15:00,54.89,54.96,54.87,54.94,12767.0,43.7864,43.8422,43.7704,43.8263,12767.0
2017-04-27 11:20:00,54.94,54.95,54.86,54.86,16627.0,43.8263,43.8342,43.7625,43.7625,16627.0
2017-04-27 11:25:00,54.85,54.9,54.83,54.85,24871.0,43.7545,43.7944,43.7385,43.7545,24871.0
2017-04-27 11:30:00,54.86,54.87,54.79,54.86,22381.0,43.7625,43.7704,43.7066,43.7625,22381.0
2017-04-27 11:35:00,54.86,54.91,54.85,54.9,21732.0,43.7625,43.8023,43.7545,43.7944,21732.0
2017-04-27 11:40:00,54.9,54.97,54.88,54.97,123969.0,43.7944,43.8502,43.7784,43.8502,123969.0
2017-04-27 11:45:00,54.98,55.03,54.97,55.01,21742.0,43.8582,43.8981,43.8502,43.8821,21742.0
2017-04-27 11:50:00,55.0,55.03,54.96,55.01,25238.0,43.8741,43.8981,43.8422,43.8821,25238.0
2017-04-27 11:55:00,55.01,55.01,54.9,54.9,14861.0,43.8821,43.8821,43.7944,43.7944,14861.0
2017-04-27 12:00:00,54.9,55.02,54.9,55.02,20587.0,43.7944,43.8901,43.7944,43.8901,20587.0
2017-04-27 12:05:00,55.02,55.03,54.97,55.03,12344.0,43.8901,43.8981,43.8502,43.8981,12344.0
2017-04-27 12:10:00,55.03,55.03,54.98,55.0,12960.0,43.8981,43.8981,43.8582,43.8741,12960.0
2017-04-27 12:15:00,55.0,55.0,54.93,54.94,6700.0,43.8741,43.8741,43.8183,43.8263,6700.0
2017-04-27 12:20:00,54.95,55.02,54.92,55.02,28976.0,43.8342,43.8901,43.8103,43.8901,28976.0
2017-04-27 12:25:00,55.01,55.02,55.0,55.01,12034.0,43.8821,43.8901,43.8741,43.8821,12034.0
2017-04-27 12:30:00,55.0,55.03,54.97,55.01,17814.0,43.8741,43.8981,43.8502,43.8821,17814.0
2017-04-27 12:35:00,55.01,55.03,55.0,55.03,10463.0,43.8821,43.8981,43.8741,43.8981,10463.0
2017-04-27 12:40:00,55.03,55.07,55.0,55.01,27638.0,43.8981,43.93,43.8741,43.8821,27638.0
2017-04-27 12:45:00,55.01,55.02,54.98,54.98,11992.0,43.8821,43.8901,43.8582,43.8582,11992.0
2017-04-27 12:50:00,54.98,55.04,54.95,55.03,17765.0,43.8582,43.906,43.8342,43.8981,17765.0
2017-04-27 12:55:00,55.04,55.17,55.02,55.16,44489.0,43.906,44.0097,43.8901,44.0018,44489.0
2017-04-27 13:00:00,55.16,55.23,55.13,55.2,35165.0,44.0018,44.0576,43.9778,44.0337,35165.0
2017-04-27 13:05:00,55.2,55.2,55.13,55.14,9431.0,44.0337,44.0337,43.9778,43.9858,9431.0
2017-04-27 13:10:00,55.15,55.21,55.14,55.21,10578.0,43.9938,44.0417,43.9858,44.0417,10578.0
2017-04-27 13:15:00,55.21,55.22,55.16,55.2,13968.0,44.0417,44.0496,44.0018,44.0337,13968.0
2017-04-27 13:20:00,55.2,55.22,55.17,55.22,27943.0,44.0337,44.0496,44.0097,44.0496,27943.0
2017-04-27 13:25:00,55.22,55.24,55.2,55.22,11257.0,44.0496,44.0656,44.0337,44.0496,11257.0
2017-04-27 13:30:00,55.22,55.26,55.21,55.26,17827.0,44.0496,44.0815,44.0417,44.0815,17827.0
2017-04-27 13:35:00,55.25,55.26,55.19,55.21,12107.0,44.0736,44.0815,44.0257,44.0417,12107.0
2017-04-27 13:40:00,55.2,55.24,55.17,55.18,18759.0,44.0337,44.0656,44.0097,44.0177,18759.0
2017-04-27 13:45:00,55.18,55.23,55.18,55.18,13004.0,44.0177,44.0576,44.0177,44.0177,13004.0
2017-04-27 13:50:00,55.18,55.21,55.16,55.21,9023.0,44.0177,44.0417,44.0018,44.0417,9023.0
2017-04-27 13:55:00,55.21,55.22,55.18,55.2,13638.0,44.0417,44.0496,44.0177,44.0337,13638.0
2017-04-27 14:00:00,55.19,55.21,55.16,55.16,13011.0,44.0257,44.0417,44.0018,44.0018,13011.0
2017-04-27 14:05:00,55.16,55.16,55.08,55.11,17748.0,44.0018,44.0018,43.938,43.9619,17748.0
2017-04-27 14:10:00,55.12,55.14,55.08,55.12,23973.0,43.9699,43.9858,43.938,43.9699,23973.0
2017-04-27 14:15:00,55.09,55.1,55.02,55.03,13534.0,43.9459,43.9539,43.8901,43.8981,13534.0
2017-04-27 14:20:00,55.03,55.06,55.02,55.02,9471.0,43.8981,43.922,43.8901,43.8901,9471.0
2017-04-27 14:25:00,55.03,55.03,54.99,55.02,14296.0,43.8981,43.8981,43.8662,43.8901,14296.0
2017-04-27 14:30:00,55.02,55.08,55.01,55.07,12412.0,43.8901,43.938,43.8821,43.93,12412.0
2017-04-27 14:35:00,55.07,55.07,55.01,55.07,20608.0,43.93,43.93,43.8821,43.93,20608.0
2017-04-27 14:40:00,55.07,55.09,55.04,55.07,16149.0,43.93,43.9459,43.906,43.93,16149.0
2017-04-27 14:45:00,55.06,55.09,55.03,55.05,15527.0,43.922,43.9459,43.8981,43.914,15527.0
2017-04-27 14:50:00,55.05,55.06,55.04,55.04,6824.0,43.914,43.922,43.906,43.906,6824.0
2017-04-27 14:55:00,55.04,55.04,54.94,54.94,22676.0,43.906,43.906,43.8263,43.8263,22676.0
2017-04-27 15:00:00,54.94,54.99,54.91,54.97,38243.0,43.8263,43.8662,43.8023,43.8502,38243.0
2017-04-27 15:05:00,54.96,54.97,54.91,54.96,26469.0,43.8422,43.8502,43.8023,43.8422,26469.0
2017-04-27 15:10:00,54.95,54.95,54.9,54.92,21613.0,43.8342,43.8342,43.7944,43.8103,21613.0
2017-04-27 15:15:00,54.92,54.97,54.91,54.95,16145.0,43.8103,43.8502,43.8023,43.8342,16145.0
2017-04-27 15:20:00,54.95,54.95,54.87,54.88,19774.0,43.8342,43.8342,43.7704,43.7784,19774.0
2017-04-27 15:25:00,54.89,54.91,54.87,54.89,23614.0,43.7864,43.8023,43.7704,43.7864,23614.0
2017-04-27 15:30:00,54.89,54.91,54.86,54.88,41317.0,43.7864,43.8023,43.7625,43.7784,41317.0
2017-04-27 15:35:00,54.88,54.88,54.82,54.83,29123.0,43.7784,43.7784,43.7305,43.7385,29123.0
2017-04-27 15:40:00,54.83,54.87,54.81,54.86,49628.0,43.7385,43.7704,43.7226,43.7625,49628.0
2017-04-27 15:45:00,54.85,54.88,54.8,54.8,51641.0,43.7545,43.7784,43.7146,43.7146,51641.0
2017-04-27 15:50:00,54.8,54.9,54.77,54.88,81745.0,43.7146,43.7944,43.6907,43.7784,81745.0
2017-04-27 15:55:00,54.88,54.93,54.86,54.92,138511.0,43.7784,43.8183,43.7625,43.8103,138511.0
2017-04-28 09:30:00,54.78,54.78,54.53,54.55,16536.0,43.6986,43.6986,43.4992,43.5152,16536.0
2017-04-28 09:35:00,54.55,54.74,54.55,54.63,10742.0,43.5152,43.6667,43.5152,43.579,10742.0
2017-04-28 09:40:00,54.63,54.67,54.51,54.52,12321.0,43.579,43.6109,43.4833,43.4912,12321.0
2017-04-28 09:45:00,54.52,54.53,54.45,54.49,34232.0,43.4912,43.4992,43.4354,43.4673,34232.0
2017-04-28 09:50:00,54.5,54.58,54.5,54.55,15971.0,43.4753,43.5391,43.4753,43.5152,15971.0
2017-04-28 09:55:00,54.55,54.55,54.49,54.52,24491.0,43.5152,43.5152,43.4673,43.4912,24491.0
2017-04-28 10:00:00,54.52,54.54,54.46,54.48,111812.0,43.4912,43.5072,43.4434,43.4593,111812.0
2017-04-28 10:05:00,54.48,54.55,54.43,54.55,23365.0,43.4593,43.5152,43.4194,43.5152,23365.0
2017-04-28 10:10:00,54.55,54.58,54.5,54.58,27467.0,43.5152,43.5391,43.4753,43.5391,27467.0
2017-04-28 10:15:00,54.58,54.58,54.48,54.53,36357.0,43.5391,43.5391,43.4593,43.4992,36357.0
2017-04-28 10:20:00,54.53,54.56,54.42,54.45,49223.0,43.4992,43.5231,43.4115,43.4354,49223.0
2017-04-28 10:25:00,54.44,54.51,54.44,54.5,25020.0,43.4274,43.4833,43.4274,43.4753,25020.0
2017-04-28 10:30:00,54.51,54.56,54.46,54.51,21519.0,43.4833,43.5231,43.4434,43.4833,21519.0
2017-04-28 10:35:00,54.5,54.62,54.49,54.61,15114.0,43.4753,43.571,43.4673,43.563,15114.0
2017-04-28 10:40:00,54.6,54.61,54.52,54.55,13374.0,43.555,43.563,43.4912,43.5152,13374.0
2017-04-28 10:45:00,54.55,54.57,54.52,54.54,20345.0,43.5152,43.5311,43.4912,43.5072,20345.0
2017-04-28 10:50:00,54.55,54.62,54.53,54.58,15214.0,43.5152,43.571,43.4992,43.5391,15214.0
2017-04-28 10:55:00,54.57,54.58,54.47,54.55,20299.0,43.5311,43.5391,43.4513,43.5152,20299.0
2017-04-28 11:00:00,54.55,54.57,54.49,54.55,37317.0,43.5152,43.5311,43.4673,43.5152,37317.0
2017-04-28 11:05:00,54.56,54.56,54.5,54.5,10351.0,43.5231,43.5231,43.4753,43.4753,10351.0
2017-04-28 11:10:00,54.49,54.52,54.43,54.52,16179.0,43.4673,43.4912,43.4194,43.4912,16179.0
2017-04-28 11:15:00,54.52,54.58,54.52,54.54,24732.0,43.4912,43.5391,43.4912,43.5072,24732.0
2017-04-28 11:20:00,54.55,54.63,54.48,54.62,13762.0,43.5152,43.579,43.4593,43.571,13762.0
2017-04-28 11:25:00,54.62,54.67,54.58,54.66,18267.0,43.571,43.6109,43.5391,43.6029,18267.0
2017-04-28 11:30:00,54.66,54.67,54.63,54.66,23122.0,43.6029,43.6109,43.579,43.6029,23122.0
2017-04-28 11:35:00,54.66,54.69,54.65,54.66,16179.0,43.6029,43.6268,43.5949,43.6029,16179.0
2017-04-28 11:40:00,54.67,54.69,54.61,54.65,11798.0,43.6109,43.6268,43.563,43.5949,11798.0
2017-04-28 11:45:00,54.65,54.65,54.57,54.61,15642.0,43.5949,43.5949,43.5311,43.563,15642.0
2017-04-28 11:50:00,54.6,54.66,54.59,54.66,9465.0,43.555,43.6029,43.5471,43.6029,9465.0
2017-04-28 11:55:00,54.66,54.71,54.65,54.7,7524.0,43.6029,43.6428,43.5949,43.6348,7524.0
2017-04-28 12:00:00,54.69,54.7,54.61,54.64,8141.0,43.6268,43.6348,43.563,43.587,8141.0
2017-04-28 12:05:00,54.64,54.64,54.58,54.59,14612.0,43.587,43.587,43.5391,43.5471,14612.0
2017-04-28 12:10:00,54.59,54.67,54.59,54.66,11894.0,43.5471,43.6109,43.5471,43.6029,11894.0
2017-04-28 12:15:00,54.66,54.69,54.63,54.63,25129.0,43.6029,43.6268,43.579,43.579,25129.0
2017-04-28 12:20:00,54.64,54.66,54.62,54.66,20435.0,43.587,43.6029,43.571,43.6029,20435.0
2017-04-28 12:25:00,54.66,54.68,54.64,54.65,19358.0,43.6029,43.6189,43.587,43.5949,19358.0
2017-04-28 12:30:00,54.65,54.67,54.64,54.65,33968.0,43.5949,43.6109,43.587,43.5949,33968.0
2017-04-28 12:35:00,54.65,54.68,54.63,54.64,21016.0,43.5949,43.6189,43.579,43.587,21016.0
2017-04-28 12:40:00,54.63,54.65,54.59,54.59,4244.0,43.579,43.5949,43.5471,43.5471,4244.0
2017-04-28 12:45:00,54.59,54.6,54.57,54.57,2805.0,43.5471,43.555,43.5311,43.5311,2805.0
2017-04-28 12:50:00,54.57,54.59,54.56,54.59,4508.0,43.5311,43.5471,43.5231,43.5471,4508.0
2017-04-28 12:55:00,54.58,54.66,54.55,54.65,468983.0,43.5391,43.6029,43.5152,43.5949,468983.0
2017-04-28 13:00:00,54.65,54.66,54.58,54.6,11438.0,43.5949,43.6029,43.5391,43.555,11438.0
2017-04-28 13:05:00,54.59,54.64,54.58,54.62,11908.0,43.5471,43.587,43.5391,43.571,11908.0
2017-04-28 13:10:00,54.63,54.63,54.57,54.62,20956.0,43.579,43.579,43.5311,43.571,20956.0
2017-04-28 13:15:00,54.62,54.63,54.54,54.54,185642.0,43.571,43.579,43.5072,43.5072,185642.0
2017-04-28 13:20:00,54.54,54.57,54.53,54.56,6714.0,43.5072,43.5311,43.4992,43.5231,6714.0
2017-04-28 13:25:00,54.55,54.56,54.52,54.55,8673.0,43.5152,43.5231,43.4912,43.5152,8673.0
2017-04-28 13:30:00,54.54,54.54,54.49,54.51,16796.0,43.5072,43.5072,43.4673,43.4833,16796.0
2017-04-28 13:35:00,54.51,54.51,54.43,54.46,11024.0,43.4833,43.4833,43.4194,43.4434,11024.0
2017-04-28 13:40:00,54.46,54.48,54.39,54.39,15948.0,43.4434,43.4593,43.3875,43.3875,15948.0
2017-04-28 13:45:00,54.4,54.4,54.36,54.36,7321.0,43.3955,43.3955,43.3636,43.3636,7321.0
2017-04-28 13:50:00,54.35,54.37,54.31,54.37,11217.0,43.3556,43.3716,43.3237,43.3716,11217.0
2017-04-28 13:55:00,54.37,54.46,54.37,54.45,25004.0,43.3716,43.4434,43.3716,43.4354,25004.0
2017-04-28 14:00:00,54.45,54.49,54.43,54.48,17548.0,43.4354,43.4673,43.4194,43.4593,17548.0
2017-04-28 14:05:00,54.48,54.51,54.46,54.49,22083.0,43.4593,43.4833,43.4434,43.4673,22083.0
2017-04-28 14:10:00,54.48,54.51,54.47,54.5,11940.0,43.4593,43.4833,43.4513,43.4753,11940.0
2017-04-28 14:15:00,54.5,54.5,54.45,54.46,21994.0,43.4753,43.4753,43.4354,43.4434,21994.0
2017-04-28 14:20:00,54.46,54.48,54.44,54.46,8388.0,43.4434,43.4593,43.4274,43.4434,8388.0
2017-04-28 14:25:00,54.47,54.47,54.43,54.45,9452.0,43.4513,43.4513,43.4194,43.4354,9452.0
2017-04-28 14:30:00,54.44,54.46,54.42,54.46,12920.0,43.4274,43.4434,43.4115,43.4434,12920.0
2017-04-28 14:35:00,54.46,54.46,54.4,54.41,18630.0,43.4434,43.4434,43.3955,43.4035,18630.0
2017-04-28 14:40:00,54.41,54.41,54.37,54.39,28538.0,43.4035,43.4035,43.3716,43.3875,28538.0
2017-04-28 14:45:00,54.39,54.45,54.37,54.4,59969.0,43.3875,43.4354,43.3716,43.3955,59969.0
2017-04-28 14:50:00,54.4,54.41,54.31,54.34,28423.0,43.3955,43.4035,43.3237,43.3476,28423.0
2017-04-28 14:55:00,54.35,54.41,54.34,54.39,11206.0,43.3556,43.4035,43.3476,43.3875,11206.0
2017-04-28 15:00:00,54.39,54.4,54.37,54.39,10538.0,43.3875,43.3955,43.3716,43.3875,10538.0
2017-04-28 15:05:00,54.39,54.42,54.39,54.41,40716.0,43.3875,43.4115,43.3875,43.4035,40716.0
2017-04-28 15:10:00,54.41,54.42,54.37,54.41,30835.0,43.4035,43.4115,43.3716,43.4035,30835.0
2017-04-28 15:15:00,54.41,54.44,54.37,54.38,30315.0,43.4035,43.4274,43.3716,43.3796,30315.0
2017-04-28 15:20:00,54.37,54.39,54.34,54.34,15941.0,43.3716,43.3875,43.3476,43.3476,15941.0
2017-04-28 15:25:00,54.33,54.37,54.33,54.36,20490.0,43.3397,43.3716,43.3397,43.3636,20490.0
2017-04-28 15:30:00,54.36,54.38,54.34,54.36,35231.0,43.3636,43.3796,43.3476,43.3636,35231.0
2017-04-28 15:35:00,54.36,54.38,54.34,54.34,33697.0,43.3636,43.3796,43.3476,43.3476,33697.0
2017-04-28 15:40:00,54.35,54.43,54.34,54.42,22144.0,43.3556,43.4194,43.3476,43.4115,22144.0
2017-04-28 15:45:00,54.42,54.48,54.41,54.47,55319.0,43.4115,43.4593,43.4035,43.4513,55319.0
2017-04-28 15:50:00,54.46,54.48,54.41,54.44,80242.0,43.4434,43.4593,43.4035,43.4274,80242.0
2017-04-28 15:55:00,54.44,54.5,54.39,54.41,241094.0,43.4274,43.4753,43.3875,43.4035,241094.0
2017-05-01 09:30:00,54.55,54.78,54.55,54.65,42784.0,43.5152,43.6986,43.5152,43.5949,42784.0
2017-05-01 09:35:00,54.64,54.66,54.55,54.66,39818.0,43.587,43.6029,43.5152,43.6029,39818.0
2017-05-01 09:40:00,54.66,54.73,54.6,54.73,38730.0,43.6029,43.6588,43.555,43.6588,38730.0
2017-05-01 09:45:00,54.76,54.87,54.75,54.82,36001.0,43.6827,43.7704,43.6747,43.7305,36001.0
2017-05-01 09:50:00,54.82,54.88,54.76,54.81,42167.0,43.7305,43.7784,43.6827,43.7226,42167.0
2017-05-01 09:55:00,54.8,54.92,54.79,54.92,44630.0,43.7146,43.8103,43.7066,43.8103,44630.0
2017-05-01 10:00:00,54.91,55.07,54.9,55.03,38733.0,43.8023,43.93,43.7944,43.8981,38733.0
2017-05-01 10:05:00,55.04,55.06,54.92,54.95,37847.0,43.906,43.922,43.8103,43.8342,37847.0
2017-05-01 10:10:00,54.95,54.99,54.88,54.89,57661.0,43.8342,43.8662,43.7784,43.7864,57661.0
2017-05-01 10:15:00,54.89,54.95,54.87,54.95,74134.0,43.7864,43.8342,43.7704,43.8342,74134.0
2017-05-01 10:20:00,54.95,54.95,54.86,54.91,36859.0,43.8342,43.8342,43.7625,43.8023,36859.0
2017-05-01 10:25:00,54.91,54.94,54.86,54.93,29288.0,43.8023,43.8263,43.7625,43.8183,29288.0
2017-05-01 10:30:00,54.92,54.97,54.91,54.95,21803.0,43.8103,43.8502,43.8023,43.8342,21803.0
2017-05-01 10:35:00,54.94,54.98,54.92,54.93,34303.0,43.8263,43.8582,43.8103,43.8183,34303.0
2017-05-01 10:40:00,54.93,54.96,54.86,54.88,26803.0,43.8183,43.8422,43.7625,43.7784,26803.0
2017-05-01 10:45:00,54.89,54.92,54.86,54.91,14699.0,43.7864,43.8103,43.7625,43.8023,14699.0
2017-05-01 10:50:00,54.91,54.92,54.8,54.82,15206.0,43.8023,43.8103,43.7146,43.7305,15206.0
2017-05-01 10:55:00,54.83,54.89,54.83,54.85,13911.0,43.7385,43.7864,43.7385,43.7545,13911.0
2017-05-01 11:00:00,54.84,54.9,54.83,54.87,14506.0,43.7465,43.7944,43.7385,43.7704,14506.0
2017-05-01 11:05:00,54.86,54.89,54.81,54.89,11777.0,43.7625,43.7864,43.7226,43.7864,11777.0
2017-05-01 11:10:00,54.9,54.93,54.87,54.88,19062.0,43.7944,43.8183,43.7704,43.7784,19062.0
2017-05-01 11:15:00,54.87,54.89,54.84,54.86,14470.0,43.7704,43.7864,43.7465,43.7625,14470.0
2017-05-01 11:20:00,54.84,54.84,54.79,54.81,8074.0,43.7465,43.7465,43.7066,43.7226,8074.0
2017-05-01 11:25:00,54.81,54.82,54.73,54.81,13205.0,43.7226,43.7305,43.6588,43.7226,13205.0
2017-05-01 11:30:00,54.81,54.81,54.72,54.74,9435.0,43.7226,43.7226,43.6508,43.6667,9435.0
2017-05-01 11:35:00,54.76,54.77,54.69,54.71,7800.0,43.6827,43.6907,43.6268,43.6428,7800.0
2017-05-01 11:40:00,54.7,54.7,54.65,54.65,11295.0,43.6348,43.6348,43.5949,43.5949,11295.0
2017-05-01 11:45:00,54.65,54.67,54.61,54.67,5608.0,43.5949,43.6109,43.563,43.6109,5608.0
2017-05-01 11:50:00,54.67,54.67,54.58,54.6,8116.0,43.6109,43.6109,43.5391,43.555,8116.0
2017-05-01 11:55:00,54.6,54.62,54.59,54.62,4199.0,43.555,43.571,43.5471,43.571,4199.0
2017-05-01 12:00:00,54.62,54.65,54.61,54.62,10155.0,43.571,43.5949,43.563,43.571,10155.0
2017-05-01 12:05:00,54.63,54.69,54.63,54.67,13580.0,43.579,43.6268,43.579,43.6109,13580.0
2017-05-01 12:10:00,54.67,54.69,54.64,54.64,12555.0,43.6109,43.6268,43.587,43.587,12555.0
2017-05-01 12:15:00,54.64,54.65,54.61,54.63,8201.0,43.587,43.5949,43.563,43.579,8201.0
2017-05-01 12:20:00,54.62,54.62,54.56,54.58,10255.0,43.571,43.571,43.5231,43.5391,10255.0
2017-05-01 12:25:00,54.58,54.64,54.58,54.63,9903.0,43.5391,43.587,43.5391,43.579,9903.0
2017-05-01 12:30:00,54.62,54.65,54.61,54.65,22201.0,43.571,43.5949,43.563,43.5949,22201.0
2017-05-01 12:35:00,54.64,54.66,54.62,54.62,18393.0,43.587,43.6029,43.571,43.571,18393.0
2017-05-01 12:40:00,54.63,54.73,54.62,54.7,36682.0,43.579,43.6588,43.571,43.6348,36682.0
2017-05-01 12:45:00,54.7,54.75,54.69,54.75,81355.0,43.6348,43.6747,43.6268,43.6747,81355.0
2017-05-01 12:50:00,54.75,54.76,54.68,54.71,22626.0,43.6747,43.6827,43.6189,43.6428,22626.0
2017-05-01 12:55:00,54.71,54.78,54.71,54.78,9951.0,43.6428,43.6986,43.6428,43.6986,9951.0
2017-05-01 13:00:00,54.78,54.8,54.77,54.77,15163.0,43.6986,43.7146,43.6907,43.6907,15163.0
2017-05-01 13:05:00,54.78,54.81,54.77,54.81,11892.0,43.6986,43.7226,43.6907,43.7226,11892.0
2017-05-01 13:10:00,54.81,54.82,54.78,54.8,10728.0,43.7226,43.7305,43.6986,43.7146,10728.0
2017-05-01 13:15:00,54.8,54.85,54.79,54.85,6486.0,43.7146,43.7545,43.7066,43.7545,6486.0
2017-05-01 13:20:00,54.85,54.85,54.82,54.84,7550.0,43.7545,43.7545,43.7305,43.7465,7550.0
2017-05-01 13:25:00,54.84,54.84,54.79,54.79,3520.0,43.7465,43.7465,43.7066,43.7066,3520.0
2017-05-01 13:30:00,54.78,54.84,54.77,54.78,25673.0,43.6986,43.7465,43.6907,43.6986,25673.0
2017-05-01 13:35:00,54.78,54.81,54.77,54.81,13572.0,43.6986,43.7226,43.6907,43.7226,13572.0
2017-05-01 13:40:00,54.82,54.85,54.81,54.83,19000.0,43.7305,43.7545,43.7226,43.7385,19000.0
2017-05-01 13:45:00,54.82,54.86,54.81,54.84,18319.0,43.7305,43.7625,43.7226,43.7465,18319.0
2017-05-01 13:50:00,54.85,54.88,54.83,54.88,17331.0,43.7545,43.7784,43.7385,43.7784,17331.0
2017-05-01 13:55:00,54.87,54.88,54.83,54.88,16028.0,43.7704,43.7784,43.7385,43.7784,16028.0
2017-05-01 14:00:00,54.88,54.9,54.84,54.84,33792.0,43.7784,43.7944,43.7465,43.7465,33792.0
2017-05-01 14:05:00,54.83,54.86,54.82,54.84,7512.0,43.7385,43.7625,43.7305,43.7465,7512.0
2017-05-01 14:10:00,54.83,54.83,54.78,54.82,7668.0,43.7385,43.7385,43.6986,43.7305,7668.0
2017-05-01 14:15:00,54.81,54.82,54.78,54.82,13416.0,43.7226,43.7305,43.6986,43.7305,13416.0
2017-05-01 14:20:00,54.82,54.82,54.79,54.8,14415.0,43.7305,43.7305,43.7066,43.7146,14415.0
2017-05-01 14:25:00,54.79,54.8,54.75,54.75,11129.0,43.7066,43.7146,43.6747,43.6747,11129.0
2017-05-01 14:30:00,54.75,54.76,54.7,54.7,11096.0,43.6747,43.6827,43.6348,43.6348,11096.0
2017-05-01 14:35:00,54.71,54.75,54.71,54.74,10438.0,43.6428,43.6747,43.6428,43.6667,10438.0
2017-05-01 14:40:00,54.73,54.79,54.73,54.76,12504.0,43.6588,43.7066,43.6588,43.6827,12504.0
2017-05-01 14:45:00,54.77,54.77,54.7,54.71,10740.0,43.6907,43.6907,43.6348,43.6428,10740.0
2017-05-01 14:50:00,54.7,54.75,54.69,54.72,8891.0,43.6348,43.6747,43.6268,43.6508,8891.0
2017-05-01 14:55:00,54.73,54.78,54.72,54.78,14000.0,43.6588,43.6986,43.6508,43.6986,14000.0
2017-05-01 15:00:00,54.77,54.87,54.77,54.86,30711.0,43.6907,43.7704,43.6907,43.7625,30711.0
2017-05-01 15:05:00,54.86,54.86,54.79,54.81,34944.0,43.7625,43.7625,43.7066,43.7226,34944.0
2017-05-01 15:10:00,54.82,54.89,54.81,54.89,61771.0,43.7305,43.7864,43.7226,43.7864,61771.0
2017-05-01 15:15:00,54.89,54.9,54.83,54.85,39105.0,43.7864,43.7944,43.7385,43.7545,39105.0
2017-05-01 15:20:00,54.84,54.87,54.8,54.82,54830.0,43.7465,43.7704,43.7146,43.7305,54830.0
2017-05-01 15:25:00,54.81,54.82,54.73,54.74,40643.0,43.7226,43.7305,43.6588,43.6667,40643.0
2017-05-01 15:30:00,54.75,54.8,54.74,54.79,43841.0,43.6747,43.7146,43.6667,43.7066,43841.0
2017-05-01 15:35:00,54.79,54.8,54.73,54.73,33064.0,43.7066,43.7146,43.6588,43.6588,33064.0
2017-05-01 15:40:00,54.73,54.76,54.69,54.75,47686.0,43.6588,43.6827,43.6268,43.6747,47686.0
2017-05-01 15:45:00,54.75,54.84,54.73,54.84,62496.0,43.6747,43.7465,43.6588,43.7465,62496.0
2017-05-01 15:50:00,54.84,54.84,54.75,54.8,53336.0,43.7465,43.7465,43.6747,43.7146,53336.0
2017-05-01 15:55:00,54.79,54.81,54.77,54.79,154615.0,43.7066,43.7226,43.6907,43.7066,154615.0
2017-05-02 09:30:00,54.82,55.03,54.75,54.9,38593.0,43.7305,43.8981,43.6747,43.7944,38593.0
2017-05-02 09:35:00,54.9,55.03,54.86,54.91,8890.0,43.7944,43.8981,43.7625,43.8023,8890.0
2017-05-02 09:40:00,54.94,54.94,54.8,54.81,14431.0,43.8263,43.8263,43.7146,43.7226,14431.0
2017-05-02 09:45:00,54.8,54.81,54.69,54.78,23460.0,43.7146,43.7226,43.6268,43.6986,23460.0
2017-05-02 09:50:00,54.77,54.77,54.57,54.64,36521.0,43.6907,43.6907,43.5311,43.587,36521.0
2017-05-02 09:55:00,54.64,54.68,54.48,54.59,69472.0,43.587,43.6189,43.4593,43.5471,69472.0
2017-05-02 10:00:00,54.58,54.63,54.52,54.62,20365.0,43.5391,43.579,43.4912,43.571,20365.0
2017-05-02 10:05:00,54.62,54.66,54.58,54.63,12493.0,43.571,43.6029,43.5391,43.579,12493.0
2017-05-02 10:10:00,54.63,54.67,54.59,54.65,28344.0,43.579,43.6109,43.5471,43.5949,28344.0
2017-05-02 10:15:00,54.65,54.68,54.57,54.59,42357.0,43.5949,43.6189,43.5311,43.5471,42357.0
2017-05-02 10:20:00,54.6,54.66,54.54,54.55,26648.0,43.555,43.6029,43.5072,43.5152,26648.0
2017-05-02 10:25:00,54.55,54.68,54.54,54.64,30394.0,43.5152,43.6189,43.5072,43.587,30394.0
2017-05-02 10:30:00,54.64,54.78,54.63,54.77,20442.0,43.587,43.6986,43.579,43.6907,20442.0
2017-05-02 10:35:00,54.76,54.88,54.72,54.86,25507.0,43.6827,43.7784,43.6508,43.7625,25507.0
2017-05-02 10:40:00,54.85,54.87,54.82,54.84,15383.0,43.7545,43.7704,43.7305,43.7465,15383.0
2017-05-02 10:45:00,54.83,54.84,54.79,54.79,12963.0,43.7385,43.7465,43.7066,43.7066,12963.0
2017-05-02 10:50:00,54.79,54.81,54.74,54.76,18513.0,43.7066,43.7226,43.6667,43.6827,18513.0
2017-05-02 10:55:00,54.77,54.81,54.75,54.76,10135.0,43.6907,43.7226,43.6747,43.6827,10135.0
2017-05-02 11:00:00,54.75,54.79,54.74,54.79,5364.0,43.6747,43.7066,43.6667,43.7066,5364.0
2017-05-02 11:05:00,54.79,54.87,54.79,54.83,10909.0,43.7066,43.7704,43.7066,43.7385,10909.0
2017-05-02 11:10:00,54.84,54.86,54.81,54.85,13632.0,43.7465,43.7625,43.7226,43.7545,13632.0
2017-05-02 11:15:00,54.85,54.86,54.76,54.77,24487.0,43.7545,43.7625,43.6827,43.6907,24487.0
2017-05-02 11:20:00,54.75,54.82,54.75,54.81,7999.0,43.6747,43.7305,43.6747,43.7226,7999.0
2017-05-02 11:25:00,54.79,54.8,54.69,54.73,18947.0,43.7066,43.7146,43.6268,43.6588,18947.0
2017-05-02 11:30:00,54.73,54.75,54.7,54.74,11782.0,43.6588,43.6747,43.6348,43.6667,11782.0
2017-05-02 11:35:00,54.73,54.77,54.71,54.72,20293.0,43.6588,43.6907,43.6428,43.6508,20293.0
2017-05-02 11:40:00,54.72,54.8,54.72,54.76,19193.0,43.6508,43.7146,43.6508,43.6827,19193.0
2017-05-02 11:45:00,54.76,54.77,54.72,54.75,21562.0,43.6827,43.6907,43.6508,43.6747,21562.0
2017-05-02 11:50:00,54.74,54.78,54.72,54.78,16860.0,43.6667,43.6986,43.6508,43.6986,16860.0
2017-05-02 11:55:00,54.79,54.81,54.74,54.78,22084.0,43.7066,43.7226,43.6667,43.6986,22084.0
2017-05-02 12:00:00,54.78,54.88,54.77,54.83,38779.0,43.6986,43.7784,43.6907,43.7385,38779.0
2017-05-02 12:05:00,54.83,54.85,54.76,54.76,25796.0,43.7385,43.7545,43.6827,43.6827,25796.0
2017-05-02 12:10:00,54.76,54.83,54.76,54.83,17617.0,43.6827,43.7385,43.6827,43.7385,17617.0
2017-05-02 12:15:00,54.84,54.85,54.79,54.8,14457.0,43.7465,43.7545,43.7066,43.7146,14457.0
2017-05-02 12:20:00,54.79,54.8,54.76,54.76,10441.0,43.7066,43.7146,43.6827,43.6827,10441.0
2017-05-02 12:25:00,54.77,54.79,54.75,54.76,10840.0,43.6907,43.7066,43.6747,43.6827,10840.0
2017-05-02 12:30:00,54.76,54.77,54.75,54.77,9537.0,43.6827,43.6907,43.6747,43.6907,9537.0
2017-05-02 12:35:00,54.76,54.78,54.73,54.78,11247.0,43.6827,43.6986,43.6588,43.6986,11247.0
2017-05-02 12:40:00,54.79,54.8,54.74,54.8,10346.0,43.7066,43.7146,43.6667,43.7146,10346.0
2017-05-02 12:45:00,54.8,54.81,54.77,54.79,7936.0,43.7146,43.7226,43.6907,43.7066,7936.0
2017-05-02 12:50:00,54.78,54.81,54.77,54.8,7625.0,43.6986,43.7226,43.6907,43.7146,7625.0
2017-05-02 12:55:00,54.8,54.82,54.78,54.79,16641.0,43.7146,43.7305,43.6986,43.7066,16641.0
2017-05-02 13:00:00,54.79,54.79,54.76,54.77,14030.0,43.7066,43.7066,43.6827,43.6907,14030.0
2017-05-02 13:05:00,54.78,54.82,54.78,54.8,5496.0,43.6986,43.7305,43.6986,43.7146,5496.0
2017-05-02 13:10:00,54.82,54.84,54.8,54.81,4500.0,43.7305,43.7465,43.7146,43.7226,4500.0
2017-05-02 13:15:00,54.82,54.82,54.79,54.8,6305.0,43.7305,43.7305,43.7066,43.7146,6305.0
2017-05-02 13:20:00,54.79,54.79,54.71,54.73,7583.0,43.7066,43.7066,43.6428,43.6588,7583.0
2017-05-02 13:25:00,54.73,54.77,54.73,54.76,7396.0,43.6588,43.6907,43.6588,43.6827,7396.0
2017-05-02 13:30:00,54.76,54.79,54.75,54.79,10580.0,43.6827,43.7066,43.6747,43.7066,10580.0
2017-05-02 13:35:00,54.79,54.79,54.74,54.74,6646.0,43.7066,43.7066,43.6667,43.6667,6646.0
2017-05-02 13:40:00,54.73,54.75,54.71,54.71,6546.0,43.6588,43.6747,43.6428,43.6428,6546.0
2017-05-02 13:45:00,54.72,54.73,54.71,54.73,6971.0,43.6508,43.6588,43.6428,43.6588,6971.0
2017-05-02 13:50:00,54.73,54.74,54.69,54.72,10107.0,43.6588,43.6667,43.6268,43.6508,10107.0
2017-05-02 13:55:00,54.72,54.73,54.7,54.7,7240.0,43.6508,43.6588,43.6348,43.6348,7240.0
2017-05-02 14:00:00,54.7,54.71,54.68,54.71,6188.0,43.6348,43.6428,43.6189,43.6428,6188.0
2017-05-02 14:05:00,54.71,54.72,54.69,54.7,11746.0,43.6428,43.6508,43.6268,43.6348,11746.0
2017-05-02 14:10:00,54.7,54.73,54.7,54.71,9727.0,43.6348,43.6588,43.6348,43.6428,9727.0
2017-05-02 14:15:00,54.72,54.72,54.67,54.67,12381.0,43.6508,43.6508,43.6109,43.6109,12381.0
2017-05-02 14:20:00,54.67,54.67,54.65,54.66,7407.0,43.6109,43.6109,43.5949,43.6029,7407.0
2017-05-02 14:25:00,54.65,54.67,54.61,54.62,7578.0,43.5949,43.6109,43.563,43.571,7578.0
2017-05-02 14:30:00,54.62,54.62,54.6,54.6,7800.0,43.571,43.571,43.555,43.555,7800.0
2017-05-02 14:35:00,54.61,54.64,54.59,54.61,6838.0,43.563,43.587,43.5471,43.563,6838.0
2017-05-02 14:40:00,54.61,54.61,54.58,54.58,8303.0,43.563,43.563,43.5391,43.5391,8303.0
2017-05-02 14:45:00,54.59,54.59,54.51,54.52,10639.0,43.5471,43.5471,43.4833,43.4912,10639.0
2017-05-02 14:50:00,54.52,54.53,54.5,54.5,8125.0,43.4912,43.4992,43.4753,43.4753,8125.0
2017-05-02 14:55:00,54.51,54.53,54.5,54.51,14046.0,43.4833,43.4992,43.4753,43.4833,14046.0
2017-05-02 15:00:00,54.51,54.51,54.46,54.48,18864.0,43.4833,43.4833,43.4434,43.4593,18864.0
2017-05-02 15:05:00,54.47,54.47,54.42,54.46,26263.0,43.4513,43.4513,43.4115,43.4434,26263.0
2017-05-02 15:10:00,54.45,54.49,54.44,54.48,10698.0,43.4354,43.4673,43.4274,43.4593,10698.0
2017-05-02 15:15:00,54.48,54.48,54.42,54.42,17734.0,43.4593,43.4593,43.4115,43.4115,17734.0
2017-05-02 15:20:00,54.43,54.46,54.42,54.45,18092.0,43.4194,43.4434,43.4115,43.4354,18092.0
2017-05-02 15:25:00,54.44,54.47,54.42,54.45,19180.0,43.4274,43.4513,43.4115,43.4354,19180.0
2017-05-02 15:30:00,54.45,54.49,54.43,54.47,28590.0,43.4354,43.4673,43.4194,43.4513,28590.0
2017-05-02 15:35:00,54.48,54.52,54.47,54.49,33866.0,43.4593,43.4912,43.4513,43.4673,33866.0
2017-05-02 15:40:00,54.49,54.52,54.48,54.49,24326.0,43.4673,43.4912,43.4593,43.4673,24326.0
2017-05-02 15:45:00,54.49,54.51,54.47,54.49,41400.0,43.4673,43.4833,43.4513,43.4673,41400.0
2017-05-02 15:50:00,54.5,54.55,54.5,54.55,47331.0,43.4753,43.5152,43.4753,43.5152,47331.0
2017-05-02 15:55:00,54.56,54.61,54.55,54.58,147054.0,43.5231,43.563,43.5152,43.5391,147054.0
2017-05-03 09:30:00,54.6,54.8,54.41,54.41,45750.0,43.555,43.7146,43.4035,43.4035,45750.0
2017-05-03 09:35:00,54.41,54.47,54.3,54.35,6342.0,43.4035,43.4513,43.3157,43.3556,6342.0
2017-05-03 09:40:00,54.37,54.38,54.19,54.2,24888.0,43.3716,43.3796,43.228,43.236,24888.0
2017-05-03 09:45:00,54.21,54.21,54.05,54.17,42787.0,43.2439,43.2439,43.1163,43.212,42787.0
2017-05-03 09:50:00,54.17,54.17,54.06,54.08,41661.0,43.212,43.212,43.1243,43.1402,41661.0
2017-05-03 09:55:00,54.08,54.2,54.07,54.16,23772.0,43.1402,43.236,43.1323,43.2041,23772.0
2017-05-03 10:00:00,54.16,54.17,54.09,54.11,20302.0,43.2041,43.212,43.1482,43.1642,20302.0
2017-05-03 10:05:00,54.11,54.12,54.0,54.03,26111.0,43.1642,43.1721,43.0764,43.1004,26111.0
2017-05-03 10:10:00,54.03,54.12,54.03,54.11,11008.0,43.1004,43.1721,43.1004,43.1642,11008.0
2017-05-03 10:15:00,54.13,54.14,54.02,54.02,13587.0,43.1801,43.1881,43.0924,43.0924,13587.0
2017-05-03 10:20:00,54.03,54.08,54.02,54.04,7724.0,43.1004,43.1402,43.0924,43.1083,7724.0
2017-05-03 10:25:00,54.04,54.05,54.01,54.03,15456.0,43.1083,43.1163,43.0844,43.1004,15456.0
2017-05-03 10:30:00,54.02,54.02,53.94,53.96,30071.0,43.0924,43.0924,43.0286,43.0445,30071.0
2017-05-03 10:35:00,53.94,53.94,53.88,53.91,39907.0,43.0286,43.0286,42.9807,43.0046,39907.0
2017-05-03 10:40:00,53.91,53.93,53.84,53.88,13612.0,43.0046,43.0206,42.9488,42.9807,13612.0
2017-05-03 10:45:00,53.88,53.88,53.79,53.83,19971.0,42.9807,42.9807,42.9089,42.9408,19971.0
2017-05-03 10:50:00,53.84,53.85,53.76,53.77,31855.0,42.9488,42.9568,42.885,42.8929,31855.0
2017-05-03 10:55:00,53.77,53.81,53.76,53.81,15301.0,42.8929,42.9249,42.885,42.9249,15301.0
2017-05-03 11:00:00,53.82,53.9,53.81,53.89,18708.0,42.9328,42.9967,42.9249,42.9887,18708.0
2017-05-03 11:05:00,53.9,53.94,53.85,53.91,23337.0,42.9967,43.0286,42.9568,43.0046,23337.0
2017-05-03 11:10:00,53.93,53.96,53.87,53.96,12245.0,43.0206,43.0445,42.9727,43.0445,12245.0
2017-05-03 11:15:00,53.97,53.98,53.93,53.94,13802.0,43.0525,43.0605,43.0206,43.0286,13802.0
2017-05-03 11:20:00,53.95,53.95,53.9,53.95,10036.0,43.0365,43.0365,42.9967,43.0365,10036.0
2017-05-03 11:25:00,53.94,53.96,53.91,53.93,10219.0,43.0286,43.0445,43.0046,43.0206,10219.0
2017-05-03 11:30:00,53.92,53.92,53.88,53.91,23907.0,43.0126,43.0126,42.9807,43.0046,23907.0
2017-05-03 11:35:00,53.91,53.92,53.89,53.9,10137.0,43.0046,43.0126,42.9887,42.9967,10137.0
2017-05-03 11:40:00,53.91,53.93,53.86,53.93,17955.0,43.0046,43.0206,42.9647,43.0206,17955.0
2017-05-03 11:45:00,53.93,53.99,53.92,53.99,41147.0,43.0206,43.0684,43.0126,43.0684,41147.0
2017-05-03 11:50:00,54.0,54.03,53.97,53.99,12553.0,43.0764,43.1004,43.0525,43.0684,12553.0
2017-05-03 11:55:00,54.0,54.06,53.99,54.0,29931.0,43.0764,43.1243,43.0684,43.0764,29931.0
2017-05-03 12:00:00,53.99,54.0,53.96,53.97,30568.0,43.0684,43.0764,43.0445,43.0525,30568.0
2017-05-03 12:05:00,53.96,54.0,53.94,53.97,12303.0,43.0445,43.0764,43.0286,43.0525,12303.0
2017-05-03 12:10:00,53.97,53.97,53.94,53.97,5584.0,43.0525,43.0525,43.0286,43.0525,5584.0
2017-05-03 12:15:00,53.97,53.98,53.95,53.96,6080.0,43.0525,43.0605,43.0365,43.0445,6080.0
2017-05-03 12:20:00,53.95,53.98,53.94,53.98,17993.0,43.0365,43.0605,43.0286,43.0605,17993.0
2017-05-03 12:25:00,53.97,53.99,53.96,53.99,4556.0,43.0525,43.0684,43.0445,43.0684,4556.0
2017-05-03 12:30:00,53.98,54.0,53.97,53.98,7358.0,43.0605,43.0764,43.0525,43.0605,7358.0
2017-05-03 12:35:00,53.97,54.0,53.96,54.0,11339.0,43.0525,43.0764,43.0445,43.0764,11339.0
2017-05-03 12:40:00,53.99,54.0,53.96,53.97,8096.0,43.0684,43.0764,43.0445,43.0525,8096.0
2017-05-03 12:45:00,53.98,54.0,53.97,54.0,8307.0,43.0605,43.0764,43.0525,43.0764,8307.0
2017-05-03 12:50:00,54.0,54.0,53.98,53.98,8583.0,43.0764,43.0764,43.0605,43.0605,8583.0
2017-05-03 12:55:00,53.99,54.0,53.99,54.0,8471.0,43.0684,43.0764,43.0684,43.0764,8471.0
2017-05-03 13:00:00,54.0,54.04,54.0,54.04,8120.0,43.0764,43.1083,43.0764,43.1083,8120.0
2017-05-03 13:05:00,54.03,54.04,53.99,53.99,34656.0,43.1004,43.1083,43.0684,43.0684,34656.0
2017-05-03 13:10:00,53.99,54.03,53.99,54.03,11436.0,43.0684,43.1004,43.0684,43.1004,11436.0
2017-05-03 13:15:00,54.02,54.03,53.98,53.98,12763.0,43.0924,43.1004,43.0605,43.0605,12763.0
2017-05-03 13:20:00,53.98,54.0,53.98,53.99,5125.0,43.0605,43.0764,43.0605,43.0684,5125.0
2017-05-03 13:25:00,53.98,54.01,53.96,54.0,8235.0,43.0605,43.0844,43.0445,43.0764,8235.0
2017-05-03 13:30:00,54.0,54.01,53.98,54.0,8326.0,43.0764,43.0844,43.0605,43.0764,8326.0
2017-05-03 13:35:00,54.0,54.0,53.98,54.0,5881.0,43.0764,43.0764,43.0605,43.0764,5881.0
2017-05-03 13:40:00,54.0,54.01,53.99,54.0,12388.0,43.0764,43.0844,43.0684,43.0764,12388.0
2017-05-03 13:45:00,54.01,54.05,54.01,54.03,6743.0,43.0844,43.1163,43.0844,43.1004,6743.0
2017-05-03 13:50:00,54.03,54.09,54.03,54.09,8540.0,43.1004,43.1482,43.1004,43.1482,8540.0
2017-05-03 13:55:00,54.09,54.18,54.07,54.17,21900.0,43.1482,43.22,43.1323,43.212,21900.0
2017-05-03 14:00:00,54.16,54.16,54.05,54.11,18658.0,43.2041,43.2041,43.1163,43.1642,18658.0
2017-05-03 14:05:00,54.12,54.12,54.08,54.08,10587.0,43.1721,43.1721,43.1402,43.1402,10587.0
2017-05-03 14:10:00,54.07,54.08,54.0,54.01,15576.0,43.1323,43.1402,43.0764,43.0844,15576.0
2017-05-03 14:15:00,54.02,54.05,54.0,54.03,18969.0,43.0924,43.1163,43.0764,43.1004,18969.0
2017-05-03 14:20:00,54.03,54.03,53.99,53.99,9615.0,43.1004,43.1004,43.0684,43.0684,9615.0
2017-05-03 14:25:00,54.0,54.01,53.94,53.96,10794.0,43.0764,43.0844,43.0286,43.0445,10794.0
2017-05-03 14:30:00,53.95,53.95,53.9,53.9,15061.0,43.0365,43.0365,42.9967,42.9967,15061.0
2017-05-03 14:35:00,53.9,53.92,53.87,53.9,14859.0,42.9967,43.0126,42.9727,42.9967,14859.0
2017-05-03 14:40:00,53.91,53.91,53.85,53.86,11783.0,43.0046,43.0046,42.9568,42.9647,11783.0
2017-05-03 14:45:00,53.86,53.88,53.85,53.86,18363.0,42.9647,42.9807,42.9568,42.9647,18363.0
2017-05-03 14:50:00,53.86,53.95,53.85,53.95,11011.0,42.9647,43.0365,42.9568,43.0365,11011.0
2017-05-03 14:55:00,53.95,53.99,53.93,53.96,17891.0,43.0365,43.0684,43.0206,43.0445,17891.0
2017-05-03 15:00:00,53.97,54.0,53.94,53.96,16415.0,43.0525,43.0764,43.0286,43.0445,16415.0
2017-05-03 15:05:00,53.96,54.02,53.95,53.99,15703.0,43.0445,43.0924,43.0365,43.0684,15703.0
2017-05-03 15:10:00,54.0,54.02,53.97,53.97,20012.0,43.0764,43.0924,43.0525,43.0525,20012.0
2017-05-03 15:15:00,53.97,53.97,53.93,53.95,19754.0,43.0525,43.0525,43.0206,43.0365,19754.0
2017-05-03 15:20:00,53.96,53.97,53.9,53.9,25207.0,43.0445,43.0525,42.9967,42.9967,25207.0
2017-05-03 15:25:00,53.9,53.92,53.85,53.88,33108.0,42.9967,43.0126,42.9568,42.9807,33108.0
2017-05-03 15:30:00,53.88,53.9,53.86,53.87,27098.0,42.9807,42.9967,42.9647,42.9727,27098.0
2017-05-03 15:35:00,53.86,53.91,53.85,53.88,36683.0,42.9647,43.0046,42.9568,42.9807,36683.0
2017-05-03 15:40:00,53.88,53.93,53.87,53.91,31904.0,42.9807,43.0206,42.9727,43.0046,31904.0
2017-05-03 15:45:00,53.92,53.94,53.91,53.93,44922.0,43.0126,43.0286,43.0046,43.0206,44922.0
2017-05-03 15:50:00,53.93,53.94,53.88,53.91,71723.0,43.0206,43.0286,42.9807,43.0046,71723.0
2017-05-03 15:55:00,53.91,53.92,53.81,53.82,225683.0,43.0046,43.0126,42.9249,42.9328,225683.0
2017-05-04 09:30:00,53.62,53.64,53.43,53.5,44802.0,42.7733,42.7892,42.6217,42.6776,44802.0
2017-05-04 09:35:00,53.46,53.49,53.18,53.18,22910.0,42.6457,42.6696,42.4223,42.4223,22910.0
2017-05-04 09:40:00,53.21,53.3,53.15,53.23,23615.0,42.4462,42.518,42.3984,42.4622,23615.0
2017-05-04 09:45:00,53.21,53.35,53.2,53.32,42952.0,42.4462,42.5579,42.4383,42.534,42952.0
2017-05-04 09:50:00,53.34,53.49,53.34,53.44,47352.0,42.5499,42.6696,42.5499,42.6297,47352.0
2017-05-04 09:55:00,53.43,53.6,53.42,53.58,28711.0,42.6217,42.7573,42.6137,42.7414,28711.0
2017-05-04 10:00:00,53.57,53.65,53.53,53.57,29200.0,42.7334,42.7972,42.7015,42.7334,29200.0
2017-05-04 10:05:00,53.56,53.62,53.49,53.49,22081.0,42.7254,42.7733,42.6696,42.6696,22081.0
2017-05-04 10:10:00,53.5,53.51,53.4,53.46,18580.0,42.6776,42.6855,42.5978,42.6457,18580.0
2017-05-04 10:15:00,53.46,53.54,53.45,53.48,15400.0,42.6457,42.7095,42.6377,42.6616,15400.0
2017-05-04 10:20:00,53.48,53.5,53.42,53.45,19313.0,42.6616,42.6776,42.6137,42.6377,19313.0
2017-05-04 10:25:00,53.45,53.5,53.44,53.49,14384.0,42.6377,42.6776,42.6297,42.6696,14384.0
2017-05-04 10:30:00,53.49,53.62,53.47,53.62,23832.0,42.6696,42.7733,42.6536,42.7733,23832.0
2017-05-04 10:35:00,53.62,53.69,53.61,53.69,14178.0,42.7733,42.8291,42.7653,42.8291,14178.0
2017-05-04 10:40:00,53.69,53.69,53.62,53.63,11845.0,42.8291,42.8291,42.7733,42.7813,11845.0
2017-05-04 10:45:00,53.62,53.65,53.56,53.57,22589.0,42.7733,42.7972,42.7254,42.7334,22589.0
2017-05-04 10:50:00,53.57,53.65,53.57,53.62,15516.0,42.7334,42.7972,42.7334,42.7733,15516.0
2017-05-04 10:55:00,53.62,53.72,53.62,53.72,20453.0,42.7733,42.8531,42.7733,42.8531,20453.0
2017-05-04 11:00:00,53.71,53.73,53.68,53.69,31238.0,42.8451,42.861,42.8212,42.8291,31238.0
2017-05-04 11:05:00,53.7,53.7,53.63,53.66,13245.0,42.8371,42.8371,42.7813,42.8052,13245.0
2017-05-04 11:10:00,53.66,53.79,53.66,53.79,12516.0,42.8052,42.9089,42.8052,42.9089,12516.0
2017-05-04 11:15:00,53.8,53.81,53.75,53.81,8048.0,42.9169,42.9249,42.877,42.9249,8048.0
2017-05-04 11:20:00,53.82,53.88,53.79,53.86,15571.0,42.9328,42.9807,42.9089,42.9647,15571.0
2017-05-04 11:25:00,53.85,53.85,53.75,53.75,11335.0,42.9568,42.9568,42.877,42.877,11335.0
2017-05-04 11:30:00,53.75,53.77,53.74,53.75,5920.0,42.877,42.8929,42.869,42.877,5920.0
2017-05-04 11:35:00,53.75,53.78,53.73,53.74,18639.0,42.877,42.9009,42.861,42.869,18639.0
2017-05-04 11:40:00,53.75,53.75,53.66,53.68,22240.0,42.877,42.877,42.8052,42.8212,22240.0
2017-05-04 11:45:00,53.67,53.7,53.64,53.7,9989.0,42.8132,42.8371,42.7892,42.8371,9989.0
2017-05-04 11:50:00,53.72,53.74,53.69,53.7,27620.0,42.8531,42.869,42.8291,42.8371,27620.0
2017-05-04 11:55:00,53.7,53.71,53.65,53.66,13062.0,42.8371,42.8451,42.7972,42.8052,13062.0
2017-05-04 12:00:00,53.66,53.71,53.6,53.62,22134.0,42.8052,42.8451,42.7573,42.7733,22134.0
2017-05-04 12:05:00,53.61,53.63,53.57,53.57,7721.0,42.7653,42.7813,42.7334,42.7334,7721.0
2017-05-04 12:10:00,53.56,53.56,53.47,53.48,17055.0,42.7254,42.7254,42.6536,42.6616,17055.0
2017-05-04 12:15:00,53.48,53.51,53.41,53.43,15247.0,42.6616,42.6855,42.6058,42.6217,15247.0
2017-05-04 12:20:00,53.43,53.51,53.43,53.51,11207.0,42.6217,42.6855,42.6217,42.6855,11207.0
2017-05-04 12:25:00,53.51,53.51,53.45,53.47,23250.0,42.6855,42.6855,42.6377,42.6536,23250.0
2017-05-04 12:30:00,53.47,53.5,53.46,53.5,9600.0,42.6536,42.6776,42.6457,42.6776,9600.0
2017-05-04 12:35:00,53.5,53.51,53.45,53.47,10434.0,42.6776,42.6855,42.6377,42.6536,10434.0
2017-05-04 12:40:00,53.47,53.52,53.46,53.5,13622.0,42.6536,42.6935,42.6457,42.6776,13622.0
2017-05-04 12:45:00,53.49,53.53,53.48,53.52,30150.0,42.6696,42.7015,42.6616,42.6935,30150.0
2017-05-04 12:50:00,53.52,53.55,53.49,53.5,10307.0,42.6935,42.7175,42.6696,42.6776,10307.0
2017-05-04 12:55:00,53.5,53.52,53.49,53.52,15154.0,42.6776,42.6935,42.6696,42.6935,15154.0
2017-05-04 13:00:00,53.52,53.52,53.49,53.52,29747.0,42.6935,42.6935,42.6696,42.6935,29747.0
2017-05-04 13:05:00,53.52,53.53,53.48,53.48,18051.0,42.6935,42.7015,42.6616,42.6616,18051.0
2017-05-04 13:10:00,53.48,53.54,53.47,53.48,19261.0,42.6616,42.7095,42.6536,42.6616,19261.0
2017-05-04 13:15:00,53.48,53.51,53.47,53.49,13800.0,42.6616,42.6855,42.6536,42.6696,13800.0
2017-05-04 13:20:00,53.48,53.49,53.44,53.45,11222.0,42.6616,42.6696,42.6297,42.6377,11222.0
2017-05-04 13:25:00,53.45,53.49,53.44,53.49,5940.0,42.6377,42.6696,42.6297,42.6696,5940.0
2017-05-04 13:30:00,53.5,53.5,53.46,53.5,13762.0,42.6776,42.6776,42.6457,42.6776,13762.0
2017-05-04 13:35:00,53.51,53.53,53.5,53.53,11795.0,42.6855,42.7015,42.6776,42.7015,11795.0
2017-05-04 13:40:00,53.53,53.53,53.48,53.48,12761.0,42.7015,42.7015,42.6616,42.6616,12761.0
2017-05-04 13:45:00,53.49,53.5,53.43,53.43,16032.0,42.6696,42.6776,42.6217,42.6217,16032.0
2017-05-04 13:50:00,53.44,53.55,53.43,53.55,16597.0,42.6297,42.7175,42.6217,42.7175,16597.0
2017-05-04 13:55:00,53.56,53.6,53.56,53.6,16178.0,42.7254,42.7573,42.7254,42.7573,16178.0
2017-05-04 14:00:00,53.6,53.64,53.6,53.63,28748.0,42.7573,42.7892,42.7573,42.7813,28748.0
2017-05-04 14:05:00,53.64,53.7,53.64,53.7,12337.0,42.7892,42.8371,42.7892,42.8371,12337.0
2017-05-04 14:10:00,53.7,53.83,53.69,53.83,16791.0,42.8371,42.9408,42.8291,42.9408,16791.0
2017-05-04 14:15:00,53.83,53.85,53.79,53.79,16951.0,42.9408,42.9568,42.9089,42.9089,16951.0
2017-05-04 14:20:00,53.79,53.83,53.75,53.81,18840.0,42.9089,42.9408,42.877,42.9249,18840.0
2017-05-04 14:25:00,53.82,53.86,53.79,53.83,20043.0,42.9328,42.9647,42.9089,42.9408,20043.0
2017-05-04 14:30:00,53.84,53.93,53.83,53.9,16282.0,42.9488,43.0206,42.9408,42.9967,16282.0
2017-05-04 14:35:00,53.9,53.92,53.86,53.91,15145.0,42.9967,43.0126,42.9647,43.0046,15145.0
2017-05-04 14:40:00,53.92,53.92,53.88,53.9,18262.0,43.0126,43.0126,42.9807,42.9967,18262.0
2017-05-04 14:45:00,53.91,53.95,53.9,53.94,26088.0,43.0046,43.0365,42.9967,43.0286,26088.0
2017-05-04 14:50:00,53.95,53.95,53.88,53.88,13140.0,43.0365,43.0365,42.9807,42.9807,13140.0
2017-05-04 14:55:00,53.88,53.88,53.78,53.83,16329.0,42.9807,42.9807,42.9009,42.9408,16329.0
2017-05-04 15:00:00,53.82,53.83,53.75,53.79,22685.0,42.9328,42.9408,42.877,42.9089,22685.0
2017-05-04 15:05:00,53.79,53.91,53.79,53.9,44023.0,42.9089,43.0046,42.9089,42.9967,44023.0
2017-05-04 15:10:00,53.9,53.91,53.85,53.91,23509.0,42.9967,43.0046,42.9568,43.0046,23509.0
2017-05-04 15:15:00,53.9,53.92,53.88,53.88,18690.0,42.9967,43.0126,42.9807,42.9807,18690.0
2017-05-04 15:20:00,53.89,53.93,53.88,53.89,30030.0,42.9887,43.0206,42.9807,42.9887,30030.0
2017-05-04 15:25:00,53.88,53.93,53.88,53.91,17544.0,42.9807,43.0206,42.9807,43.0046,17544.0
2017-05-04 15:30:00,53.9,53.95,53.9,53.91,31703.0,42.9967,43.0365,42.9967,43.0046,31703.0
2017-05-04 15:35:00,53.92,53.96,53.91,53.95,35438.0,43.0126,43.0445,43.0046,43.0365,35438.0
2017-05-04 15:40:00,53.95,53.97,53.93,53.97,49705.0,43.0365,43.0525,43.0206,43.0525,49705.0
2017-05-04 15:45:00,53.97,54.04,53.97,54.01,43754.0,43.0525,43.1083,43.0525,43.0844,43754.0
2017-05-04 15:50:00,54.01,54.1,53.97,54.1,95303.0,43.0844,43.1562,43.0525,43.1562,95303.0
2017-05-04 15:55:00,54.09,54.15,54.08,54.1,149318.0,43.1482,43.1961,43.1402,43.1562,149318.0
2017-05-05 09:30:00,54.27,54.64,54.24,54.59,35845.0,43.2918,43.587,43.2679,43.5471,35845.0
2017-05-05 09:35:00,54.59,54.59,54.32,54.42,25433.0,43.5471,43.5471,43.3317,43.4115,25433.0
2017-05-05 09:40:00,54.4,54.48,54.34,54.43,21672.0,43.3955,43.4593,43.3476,43.4194,21672.0
2017-05-05 09:45:00,54.45,54.5,54.36,54.46,27924.0,43.4354,43.4753,43.3636,43.4434,27924.0
2017-05-05 09:50:00,54.46,54.47,54.37,54.41,23473.0,43.4434,43.4513,43.3716,43.4035,23473.0
2017-05-05 09:55:00,54.4,54.41,54.31,54.36,99876.0,43.3955,43.4035,43.3237,43.3636,99876.0
2017-05-05 10:00:00,54.35,54.43,54.34,54.37,18682.0,43.3556,43.4194,43.3476,43.3716,18682.0
2017-05-05 10:05:00,54.38,54.49,54.36,54.49,23271.0,43.3796,43.4673,43.3636,43.4673,23271.0
2017-05-05 10:10:00,54.5,54.5,54.42,54.44,18072.0,43.4753,43.4753,43.4115,43.4274,18072.0
2017-05-05 10:15:00,54.45,54.45,54.34,54.34,16956.0,43.4354,43.4354,43.3476,43.3476,16956.0
2017-05-05 10:20:00,54.34,54.43,54.32,54.35,16241.0,43.3476,43.4194,43.3317,43.3556,16241.0
2017-05-05 10:25:00,54.35,54.39,54.32,54.39,21248.0,43.3556,43.3875,43.3317,43.3875,21248.0
2017-05-05 10:30:00,54.39,54.42,54.33,54.35,22391.0,43.3875,43.4115,43.3397,43.3556,22391.0
2017-05-05 10:35:00,54.35,54.37,54.29,54.31,16430.0,43.3556,43.3716,43.3078,43.3237,16430.0
2017-05-05 10:40:00,54.33,54.36,54.29,54.35,23172.0,43.3397,43.3636,43.3078,43.3556,23172.0
2017-05-05 10:45:00,54.36,54.36,54.27,54.31,17624.0,43.3636,43.3636,43.2918,43.3237,17624.0
2017-05-05 10:50:00,54.32,54.34,54.29,54.33,23868.0,43.3317,43.3476,43.3078,43.3397,23868.0
2017-05-05 10:55:00,54.34,54.35,54.28,54.32,34433.0,43.3476,43.3556,43.2998,43.3317,34433.0
2017-05-05 11:00:00,54.32,54.33,54.31,54.31,8882.0,43.3317,43.3397,43.3237,43.3237,8882.0
2017-05-05 11:05:00,54.31,54.32,54.21,54.25,21857.0,43.3237,43.3317,43.2439,43.2759,21857.0
2017-05-05 11:10:00,54.25,54.28,54.21,54.28,8511.0,43.2759,43.2998,43.2439,43.2998,8511.0
2017-05-05 11:15:00,54.28,54.28,54.22,54.28,17446.0,43.2998,43.2998,43.2519,43.2998,17446.0
2017-05-05 11:20:00,54.29,54.38,54.26,54.34,35133.0,43.3078,43.3796,43.2838,43.3476,35133.0
2017-05-05 11:25:00,54.34,54.38,54.3,54.35,11342.0,43.3476,43.3796,43.3157,43.3556,11342.0
2017-05-05 11:30:00,54.35,54.4,54.34,54.38,20480.0,43.3556,43.3955,43.3476,43.3796,20480.0
2017-05-05 11:35:00,54.38,54.41,54.36,54.37,15993.0,43.3796,43.4035,43.3636,43.3716,15993.0
2017-05-05 11:40:00,54.36,54.45,54.33,54.39,50243.0,43.3636,43.4354,43.3397,43.3875,50243.0
2017-05-05 11:45:00,54.39,54.45,54.39,54.42,10153.0,43.3875,43.4354,43.3875,43.4115,10153.0
2017-05-05 11:50:00,54.39,54.42,54.37,54.38,15433.0,43.3875,43.4115,43.3716,43.3796,15433.0
2017-05-05 11:55:00,54.39,54.41,54.37,54.4,11384.0,43.3875,43.4035,43.3716,43.3955,11384.0
2017-05-05 12:00:00,54.4,54.42,54.37,54.41,12187.0,43.3955,43.4115,43.3716,43.4035,12187.0
2017-05-05 12:05:00,54.41,54.45,54.4,54.45,14969.0,43.4035,43.4354,43.3955,43.4354,14969.0
2017-05-05 12:10:00,54.45,54.45,54.39,54.4,11114.0,43.4354,43.4354,43.3875,43.3955,11114.0
2017-05-05 12:15:00,54.39,54.45,54.37,54.45,16465.0,43.3875,43.4354,43.3716,43.4354,16465.0
2017-05-05 12:20:00,54.45,54.45,54.39,54.39,12184.0,43.4354,43.4354,43.3875,43.3875,12184.0
2017-05-05 12:25:00,54.39,54.42,54.38,54.39,10008.0,43.3875,43.4115,43.3796,43.3875,10008.0
2017-05-05 12:30:00,54.4,54.41,54.37,54.41,16535.0,43.3955,43.4035,43.3716,43.4035,16535.0
2017-05-05 12:35:00,54.41,54.44,54.4,54.41,22277.0,43.4035,43.4274,43.3955,43.4035,22277.0
2017-05-05 12:40:00,54.41,54.44,54.4,54.42,13668.0,43.4035,43.4274,43.3955,43.4115,13668.0
2017-05-05 12:45:00,54.41,54.41,54.39,54.4,9482.0,43.4035,43.4035,43.3875,43.3955,9482.0
2017-05-05 12:50:00,54.39,54.41,54.38,54.38,12754.0,43.3875,43.4035,43.3796,43.3796,12754.0
2017-05-05 12:55:00,54.38,54.4,54.38,54.39,11560.0,43.3796,43.3955,43.3796,43.3875,11560.0
2017-05-05 13:00:00,54.39,54.42,54.38,54.39,16472.0,43.3875,43.4115,43.3796,43.3875,16472.0
2017-05-05 13:05:00,54.39,54.4,54.37,54.39,11638.0,43.3875,43.3955,43.3716,43.3875,11638.0
2017-05-05 13:10:00,54.38,54.4,54.37,54.39,12256.0,43.3796,43.3955,43.3716,43.3875,12256.0
2017-05-05 13:15:00,54.39,54.4,54.36,54.37,4894.0,43.3875,43.3955,43.3636,43.3716,4894.0
2017-05-05 13:20:00,54.38,54.41,54.38,54.4,4495.0,43.3796,43.4035,43.3796,43.3955,4495.0
2017-05-05 13:25:00,54.4,54.41,54.38,54.39,8659.0,43.3955,43.4035,43.3796,43.3875,8659.0
2017-05-05 13:30:00,54.38,54.44,54.37,54.42,15567.0,43.3796,43.4274,43.3716,43.4115,15567.0
2017-05-05 13:35:00,54.41,54.43,54.41,54.43,7723.0,43.4035,43.4194,43.4035,43.4194,7723.0
2017-05-05 13:40:00,54.43,54.43,54.4,54.41,4053.0,43.4194,43.4194,43.3955,43.4035,4053.0
2017-05-05 13:45:00,54.4,54.43,54.4,54.43,13446.0,43.3955,43.4194,43.3955,43.4194,13446.0
2017-05-05 13:50:00,54.42,54.44,54.41,54.42,7200.0,43.4115,43.4274,43.4035,43.4115,7200.0
2017-05-05 13:55:00,54.42,54.44,54.4,54.43,8582.0,43.4115,43.4274,43.3955,43.4194,8582.0
2017-05-05 14:00:00,54.43,54.44,54.41,54.43,12032.0,43.4194,43.4274,43.4035,43.4194,12032.0
2017-05-05 14:05:00,54.43,54.43,54.39,54.41,12010.0,43.4194,43.4194,43.3875,43.4035,12010.0
2017-05-05 14:10:00,54.42,54.42,54.39,54.4,6183.0,43.4115,43.4115,43.3875,43.3955,6183.0
2017-05-05 14:15:00,54.41,54.43,54.4,54.43,13319.0,43.4035,43.4194,43.3955,43.4194,13319.0
2017-05-05 14:20:00,54.42,54.43,54.4,54.42,5159.0,43.4115,43.4194,43.3955,43.4115,5159.0
2017-05-05 14:25:00,54.42,54.44,54.42,54.42,9409.0,43.4115,43.4274,43.4115,43.4115,9409.0
2017-05-05 14:30:00,54.42,54.43,54.41,54.41,12912.0,43.4115,43.4194,43.4035,43.4035,12912.0
2017-05-05 14:35:00,54.41,54.46,54.41,54.45,11700.0,43.4035,43.4434,43.4035,43.4354,11700.0
2017-05-05 14:40:00,54.45,54.46,54.44,54.44,12628.0,43.4354,43.4434,43.4274,43.4274,12628.0
2017-05-05 14:45:00,54.44,54.46,54.44,54.46,17713.0,43.4274,43.4434,43.4274,43.4434,17713.0
2017-05-05 14:50:00,54.46,54.47,54.41,54.44,24924.0,43.4434,43.4513,43.4035,43.4274,24924.0
2017-05-05 14:55:00,54.44,54.44,54.4,54.42,10186.0,43.4274,43.4274,43.3955,43.4115,10186.0
2017-05-05 15:00:00,54.42,54.42,54.37,54.42,13007.0,43.4115,43.4115,43.3716,43.4115,13007.0
2017-05-05 15:05:00,54.41,54.46,54.41,54.41,22438.0,43.4035,43.4434,43.4035,43.4035,22438.0
2017-05-05 15:10:00,54.41,54.44,54.39,54.41,21455.0,43.4035,43.4274,43.3875,43.4035,21455.0
2017-05-05 15:15:00,54.41,54.46,54.4,54.46,19343.0,43.4035,43.4434,43.3955,43.4434,19343.0
2017-05-05 15:20:00,54.46,54.46,54.42,54.43,12037.0,43.4434,43.4434,43.4115,43.4194,12037.0
2017-05-05 15:25:00,54.44,54.52,54.43,54.52,24260.0,43.4274,43.4912,43.4194,43.4912,24260.0
2017-05-05 15:30:00,54.52,54.53,54.5,54.51,18597.0,43.4912,43.4992,43.4753,43.4833,18597.0
2017-05-05 15:35:00,54.51,54.56,54.5,54.54,32307.0,43.4833,43.5231,43.4753,43.5072,32307.0
2017-05-05 15:40:00,54.54,54.57,54.52,54.55,29080.0,43.5072,43.5311,43.4912,43.5152,29080.0
2017-05-05 15:45:00,54.54,54.63,54.54,54.6,46204.0,43.5072,43.579,43.5072,43.555,46204.0
2017-05-05 15:50:00,54.6,54.64,54.58,54.62,58896.0,43.555,43.587,43.5391,43.571,58896.0
2017-05-05 15:55:00,54.62,54.66,54.61,54.66,94887.0,43.571,43.6029,43.563,43.6029,94887.0
2017-05-08 09:30:00,54.74,54.83,54.62,54.62,22107.0,43.6667,43.7385,43.571,43.571,22107.0
2017-05-08 09:35:00,54.65,54.71,54.51,54.53,15775.0,43.5949,43.6428,43.4833,43.4992,15775.0
2017-05-08 09:40:00,54.53,54.7,54.51,54.67,11678.0,43.4992,43.6348,43.4833,43.6109,11678.0
2017-05-08 09:45:00,54.67,54.67,54.56,54.57,3727.0,43.6109,43.6109,43.5231,43.5311,3727.0
2017-05-08 09:50:00,54.59,54.65,54.57,54.64,10528.0,43.5471,43.5949,43.5311,43.587,10528.0
2017-05-08 09:55:00,54.66,54.78,54.66,54.76,9927.0,43.6029,43.6986,43.6029,43.6827,9927.0
2017-05-08 10:00:00,54.78,54.79,54.68,54.7,7433.0,43.6986,43.7066,43.6189,43.6348,7433.0
2017-05-08 10:05:00,54.69,54.7,54.65,54.65,17040.0,43.6268,43.6348,43.5949,43.5949,17040.0
2017-05-08 10:10:00,54.65,54.65,54.58,54.6,36194.0,43.5949,43.5949,43.5391,43.555,36194.0
2017-05-08 10:15:00,54.61,54.61,54.53,54.56,16553.0,43.563,43.563,43.4992,43.5231,16553.0
2017-05-08 10:20:00,54.56,54.58,54.54,54.57,7346.0,43.5231,43.5391,43.5072,43.5311,7346.0
2017-05-08 10:25:00,54.55,54.59,54.53,54.59,12915.0,43.5152,43.5471,43.4992,43.5471,12915.0
2017-05-08 10:30:00,54.59,54.59,54.51,54.52,19167.0,43.5471,43.5471,43.4833,43.4912,19167.0
2017-05-08 10:35:00,54.52,54.54,54.45,54.45,11567.0,43.4912,43.5072,43.4354,43.4354,11567.0
2017-05-08 10:40:00,54.45,54.49,54.44,54.49,6903.0,43.4354,43.4673,43.4274,43.4673,6903.0
2017-05-08 10:45:00,54.5,54.54,54.48,54.54,15612.0,43.4753,43.5072,43.4593,43.5072,15612.0
2017-05-08 10:50:00,54.55,54.58,54.51,54.53,21480.0,43.5152,43.5391,43.4833,43.4992,21480.0
2017-05-08 10:55:00,54.53,54.59,54.52,54.59,22541.0,43.4992,43.5471,43.4912,43.5471,22541.0
2017-05-08 11:00:00,54.6,54.61,54.53,54.56,17607.0,43.555,43.563,43.4992,43.5231,17607.0
2017-05-08 11:05:00,54.57,54.58,54.54,54.54,9054.0,43.5311,43.5391,43.5072,43.5072,9054.0
2017-05-08 11:10:00,54.53,54.53,54.48,54.48,26694.0,43.4992,43.4992,43.4593,43.4593,26694.0
2017-05-08 11:15:00,54.48,54.54,54.44,54.44,9193.0,43.4593,43.5072,43.4274,43.4274,9193.0
2017-05-08 11:20:00,54.46,54.49,54.45,54.46,8721.0,43.4434,43.4673,43.4354,43.4434,8721.0
2017-05-08 11:25:00,54.46,54.48,54.44,54.48,13015.0,43.4434,43.4593,43.4274,43.4593,13015.0
2017-05-08 11:30:00,54.48,54.55,54.47,54.53,13411.0,43.4593,43.5152,43.4513,43.4992,13411.0
2017-05-08 11:35:00,54.53,54.55,54.51,54.54,9879.0,43.4992,43.5152,43.4833,43.5072,9879.0
2017-05-08 11:40:00,54.54,54.55,54.52,54.54,5932.0,43.5072,43.5152,43.4912,43.5072,5932.0
2017-05-08 11:45:00,54.53,54.55,54.51,54.54,10983.0,43.4992,43.5152,43.4833,43.5072,10983.0
2017-05-08 11:50:00,54.54,54.55,54.52,54.54,6766.0,43.5072,43.5152,43.4912,43.5072,6766.0
2017-05-08 11:55:00,54.54,54.56,54.52,54.56,6562.0,43.5072,43.5231,43.4912,43.5231,6562.0
2017-05-08 12:00:00,54.56,54.57,54.54,54.55,5448.0,43.5231,43.5311,43.5072,43.5152,5448.0
2017-05-08 12:05:00,54.55,54.6,54.55,54.58,7340.0,43.5152,43.555,43.5152,43.5391,7340.0
2017-05-08 12:10:00,54.57,54.58,54.54,54.55,6008.0,43.5311,43.5391,43.5072,43.5152,6008.0
2017-05-08 12:15:00,54.55,54.56,54.53,54.54,4800.0,43.5152,43.5231,43.4992,43.5072,4800.0
2017-05-08 12:20:00,54.55,54.61,54.54,54.59,27433.0,43.5152,43.563,43.5072,43.5471,27433.0
2017-05-08 12:25:00,54.59,54.59,54.56,54.56,70900.0,43.5471,43.5471,43.5231,43.5231,70900.0
2017-05-08 12:30:00,54.58,54.58,54.53,54.54,9101.0,43.5391,43.5391,43.4992,43.5072,9101.0
2017-05-08 12:35:00,54.54,54.6,54.53,54.59,5051.0,43.5072,43.555,43.4992,43.5471,5051.0
2017-05-08 12:40:00,54.59,54.62,54.59,54.6,15610.0,43.5471,43.571,43.5471,43.555,15610.0
2017-05-08 12:45:00,54.6,54.64,54.58,54.64,10759.0,43.555,43.587,43.5391,43.587,10759.0
2017-05-08 12:50:00,54.64,54.64,54.59,54.6,18692.0,43.587,43.587,43.5471,43.555,18692.0
2017-05-08 12:55:00,54.61,54.69,54.61,54.69,25206.0,43.563,43.6268,43.563,43.6268,25206.0
2017-05-08 13:00:00,54.68,54.76,54.67,54.76,17930.0,43.6189,43.6827,43.6109,43.6827,17930.0
2017-05-08 13:05:00,54.77,54.79,54.75,54.77,61242.0,43.6907,43.7066,43.6747,43.6907,61242.0
2017-05-08 13:10:00,54.78,54.84,54.78,54.81,11002.0,43.6986,43.7465,43.6986,43.7226,11002.0
2017-05-08 13:15:00,54.82,54.82,54.79,54.82,6377.0,43.7305,43.7305,43.7066,43.7305,6377.0
2017-05-08 13:20:00,54.82,54.86,54.82,54.84,10740.0,43.7305,43.7625,43.7305,43.7465,10740.0
2017-05-08 13:25:00,54.83,54.83,54.79,54.8,13214.0,43.7385,43.7385,43.7066,43.7146,13214.0
2017-05-08 13:30:00,54.79,54.83,54.78,54.82,12662.0,43.7066,43.7385,43.6986,43.7305,12662.0
2017-05-08 13:35:00,54.82,54.85,54.81,54.81,11625.0,43.7305,43.7545,43.7226,43.7226,11625.0
2017-05-08 13:40:00,54.81,54.82,54.75,54.75,25195.0,43.7226,43.7305,43.6747,43.6747,25195.0
2017-05-08 13:45:00,54.76,54.8,54.76,54.78,13397.0,43.6827,43.7146,43.6827,43.6986,13397.0
2017-05-08 13:50:00,54.78,54.81,54.76,54.8,22911.0,43.6986,43.7226,43.6827,43.7146,22911.0
2017-05-08 13:55:00,54.79,54.87,54.79,54.84,15231.0,43.7066,43.7704,43.7066,43.7465,15231.0
2017-05-08 14:00:00,54.84,54.85,54.82,54.83,26798.0,43.7465,43.7545,43.7305,43.7385,26798.0
2017-05-08 14:05:00,54.83,54.84,54.81,54.82,12323.0,43.7385,43.7465,43.7226,43.7305,12323.0
2017-05-08 14:10:00,54.82,54.85,54.81,54.82,29372.0,43.7305,43.7545,43.7226,43.7305,29372.0
2017-05-08 14:15:00,54.82,54.83,54.78,54.79,11573.0,43.7305,43.7385,43.6986,43.7066,11573.0
2017-05-08 14:20:00,54.79,54.79,54.76,54.77,16574.0,43.7066,43.7066,43.6827,43.6907,16574.0
2017-05-08 14:25:00,54.77,54.78,54.72,54.73,16117.0,43.6907,43.6986,43.6508,43.6588,16117.0
2017-05-08 14:30:00,54.73,54.75,54.71,54.73,11524.0,43.6588,43.6747,43.6428,43.6588,11524.0
2017-05-08 14:35:00,54.72,54.75,54.72,54.74,9575.0,43.6508,43.6747,43.6508,43.6667,9575.0
2017-05-08 14:40:00,54.74,54.75,54.72,54.74,14224.0,43.6667,43.6747,43.6508,43.6667,14224.0
2017-05-08 14:45:00,54.75,54.77,54.74,54.75,16177.0,43.6747,43.6907,43.6667,43.6747,16177.0
2017-05-08 14:50:00,54.75,54.78,54.74,54.77,17842.0,43.6747,43.6986,43.6667,43.6907,17842.0
2017-05-08 14:55:00,54.77,54.79,54.74,54.79,14282.0,43.6907,43.7066,43.6667,43.7066,14282.0
2017-05-08 15:00:00,54.79,54.79,54.72,54.75,13861.0,43.7066,43.7066,43.6508,43.6747,13861.0
2017-05-08 15:05:00,54.74,54.77,54.7,54.72,33211.0,43.6667,43.6907,43.6348,43.6508,33211.0
2017-05-08 15:10:00,54.72,54.75,54.71,54.73,14122.0,43.6508,43.6747,43.6428,43.6588,14122.0
2017-05-08 15:15:00,54.72,54.79,54.71,54.78,18946.0,43.6508,43.7066,43.6428,43.6986,18946.0
2017-05-08 15:20:00,54.78,54.85,54.77,54.83,20074.0,43.6986,43.7545,43.6907,43.7385,20074.0
2017-05-08 15:25:00,54.83,54.86,54.82,54.86,17253.0,43.7385,43.7625,43.7305,43.7625,17253.0
2017-05-08 15:30:00,54.86,54.88,54.83,54.86,33040.0,43.7625,43.7784,43.7385,43.7625,33040.0
2017-05-08 15:35:00,54.86,54.87,54.81,54.82,45758.0,43.7625,43.7704,43.7226,43.7305,45758.0
2017-05-08 15:40:00,54.82,54.84,54.81,54.82,38172.0,43.7305,43.7465,43.7226,43.7305,38172.0
2017-05-08 15:45:00,54.81,54.82,54.73,54.74,68106.0,43.7226,43.7305,43.6588,43.6667,68106.0
2017-05-08 15:50:00,54.73,54.76,54.72,54.73,65120.0,43.6588,43.6827,43.6508,43.6588,65120.0
2017-05-08 15:55:00,54.72,54.8,54.72,54.8,187650.0,43.6508,43.7146,43.6508,43.7146,187650.0
2017-05-09 09:30:00,54.73,54.77,54.59,54.68,24416.0,43.6588,43.6907,43.5471,43.6189,24416.0
2017-05-09 09:35:00,54.62,54.62,54.37,54.37,9809.0,43.571,43.571,43.3716,43.3716,9809.0
2017-05-09 09:40:00,54.41,54.46,54.26,54.38,24175.0,43.4035,43.4434,43.2838,43.3796,24175.0
2017-05-09 09:45:00,54.38,54.57,54.37,54.54,24500.0,43.3796,43.5311,43.3716,43.5072,24500.0
2017-05-09 09:50:00,54.53,54.54,54.46,54.46,13855.0,43.4992,43.5072,43.4434,43.4434,13855.0
2017-05-09 09:55:00,54.46,54.58,54.46,54.58,19460.0,43.4434,43.5391,43.4434,43.5391,19460.0
2017-05-09 10:00:00,54.59,54.59,54.5,54.5,24081.0,43.5471,43.5471,43.4753,43.4753,24081.0
2017-05-09 10:05:00,54.51,54.53,54.46,54.49,14735.0,43.4833,43.4992,43.4434,43.4673,14735.0
2017-05-09 10:10:00,54.48,54.52,54.41,54.46,11490.0,43.4593,43.4912,43.4035,43.4434,11490.0
2017-05-09 10:15:00,54.47,54.47,54.36,54.36,9517.0,43.4513,43.4513,43.3636,43.3636,9517.0
2017-05-09 10:20:00,54.36,54.43,54.34,54.43,18974.0,43.3636,43.4194,43.3476,43.4194,18974.0
2017-05-09 10:25:00,54.42,54.44,54.38,54.43,14184.0,43.4115,43.4274,43.3796,43.4194,14184.0
2017-05-09 10:30:00,54.43,54.46,54.41,54.46,9204.0,43.4194,43.4434,43.4035,43.4434,9204.0
2017-05-09 10:35:00,54.46,54.49,54.44,54.49,8446.0,43.4434,43.4673,43.4274,43.4673,8446.0
2017-05-09 10:40:00,54.49,54.5,54.45,54.47,10396.0,43.4673,43.4753,43.4354,43.4513,10396.0
2017-05-09 10:45:00,54.46,54.47,54.4,54.43,7932.0,43.4434,43.4513,43.3955,43.4194,7932.0
2017-05-09 10:50:00,54.43,54.46,54.41,54.45,9463.0,43.4194,43.4434,43.4035,43.4354,9463.0
2017-05-09 10:55:00,54.45,54.51,54.43,54.51,22804.0,43.4354,43.4833,43.4194,43.4833,22804.0
2017-05-09 11:00:00,54.5,54.5,54.41,54.41,4200.0,43.4753,43.4753,43.4035,43.4035,4200.0
2017-05-09 11:05:00,54.38,54.39,54.36,54.39,7129.0,43.3796,43.3875,43.3636,43.3875,7129.0
2017-05-09 11:10:00,54.38,54.41,54.35,54.41,17234.0,43.3796,43.4035,43.3556,43.4035,17234.0
2017-05-09 11:15:00,54.41,54.45,54.39,54.42,9503.0,43.4035,43.4354,43.3875,43.4115,9503.0
2017-05-09 11:20:00,54.42,54.43,54.34,54.34,12684.0,43.4115,43.4194,43.3476,43.3476,12684.0
2017-05-09 11:25:00,54.33,54.34,54.27,54.28,12661.0,43.3397,43.3476,43.2918,43.2998,12661.0
2017-05-09 11:30:00,54.28,54.33,54.28,54.32,5400.0,43.2998,43.3397,43.2998,43.3317,5400.0
2017-05-09 11:35:00,54.32,54.38,54.31,54.36,7134.0,43.3317,43.3796,43.3237,43.3636,7134.0
2017-05-09 11:40:00,54.36,54.39,54.35,54.37,4100.0,43.3636,43.3875,43.3556,43.3716,4100.0
2017-05-09 11:45:00,54.37,54.45,54.37,54.43,6689.0,43.3716,43.4354,43.3716,43.4194,6689.0
2017-05-09 11:50:00,54.43,54.47,54.43,54.47,6185.0,43.4194,43.4513,43.4194,43.4513,6185.0
2017-05-09 11:55:00,54.47,54.48,54.42,54.43,5978.0,43.4513,43.4593,43.4115,43.4194,5978.0
2017-05-09 12:00:00,54.44,54.47,54.44,54.47,3145.0,43.4274,43.4513,43.4274,43.4513,3145.0
2017-05-09 12:05:00,54.48,54.5,54.4,54.4,13814.0,43.4593,43.4753,43.3955,43.3955,13814.0
2017-05-09 12:10:00,54.4,54.42,54.4,54.4,3187.0,43.3955,43.4115,43.3955,43.3955,3187.0
2017-05-09 12:15:00,54.4,54.4,54.36,54.36,3481.0,43.3955,43.3955,43.3636,43.3636,3481.0
2017-05-09 12:20:00,54.36,54.36,54.29,54.29,6638.0,43.3636,43.3636,43.3078,43.3078,6638.0
2017-05-09 12:25:00,54.28,54.32,54.26,54.3,16379.0,43.2998,43.3317,43.2838,43.3157,16379.0
2017-05-09 12:30:00,54.3,54.31,54.29,54.3,5477.0,43.3157,43.3237,43.3078,43.3157,5477.0
2017-05-09 12:35:00,54.29,54.31,54.26,54.29,7160.0,43.3078,43.3237,43.2838,43.3078,7160.0
2017-05-09 12:40:00,54.3,54.31,54.28,54.28,3303.0,43.3157,43.3237,43.2998,43.2998,3303.0
2017-05-09 12:45:00,54.28,54.31,54.26,54.28,11842.0,43.2998,43.3237,43.2838,43.2998,11842.0
2017-05-09 12:50:00,54.28,54.29,54.23,54.24,6024.0,43.2998,43.3078,43.2599,43.2679,6024.0
2017-05-09 12:55:00,54.25,54.25,54.13,54.14,8742.0,43.2759,43.2759,43.1801,43.1881,8742.0
2017-05-09 13:00:00,54.13,54.14,54.08,54.1,16684.0,43.1801,43.1881,43.1402,43.1562,16684.0
2017-05-09 13:05:00,54.1,54.15,54.09,54.15,20792.0,43.1562,43.1961,43.1482,43.1961,20792.0
2017-05-09 13:10:00,54.15,54.15,54.1,54.1,3945.0,43.1961,43.1961,43.1562,43.1562,3945.0
2017-05-09 13:15:00,54.1,54.12,54.08,54.09,5021.0,43.1562,43.1721,43.1402,43.1482,5021.0
2017-05-09 13:20:00,54.09,54.1,54.02,54.03,7744.0,43.1482,43.1562,43.0924,43.1004,7744.0
2017-05-09 13:25:00,54.03,54.04,53.98,54.0,18048.0,43.1004,43.1083,43.0605,43.0764,18048.0
2017-05-09 13:30:00,54.0,54.0,53.96,53.99,13619.0,43.0764,43.0764,43.0445,43.0684,13619.0
2017-05-09 13:35:00,53.99,54.0,53.96,53.98,8593.0,43.0684,43.0764,43.0445,43.0605,8593.0
2017-05-09 13:40:00,53.98,54.0,53.97,54.0,4722.0,43.0605,43.0764,43.0525,43.0764,4722.0
2017-05-09 13:45:00,54.0,54.0,53.96,53.99,6064.0,43.0764,43.0764,43.0445,43.0684,6064.0
2017-05-09 13:50:00,53.99,54.0,53.96,53.98,9502.0,43.0684,43.0764,43.0445,43.0605,9502.0
2017-05-09 13:55:00,53.98,54.05,53.98,54.05,10211.0,43.0605,43.1163,43.0605,43.1163,10211.0
2017-05-09 14:00:00,54.05,54.06,54.03,54.04,7110.0,43.1163,43.1243,43.1004,43.1083,7110.0
2017-05-09 14:05:00,54.03,54.03,53.99,54.01,13403.0,43.1004,43.1004,43.0684,43.0844,13403.0
2017-05-09 14:10:00,54.0,54.02,53.99,54.01,13756.0,43.0764,43.0924,43.0684,43.0844,13756.0
2017-05-09 14:15:00,54.0,54.03,54.0,54.03,5419.0,43.0764,43.1004,43.0764,43.1004,5419.0
2017-05-09 14:20:00,54.03,54.04,54.02,54.02,4970.0,43.1004,43.1083,43.0924,43.0924,4970.0
2017-05-09 14:25:00,54.02,54.02,53.96,53.97,7726.0,43.0924,43.0924,43.0445,43.0525,7726.0
2017-05-09 14:30:00,53.98,53.98,53.89,53.89,14067.0,43.0605,43.0605,42.9887,42.9887,14067.0
2017-05-09 14:35:00,53.89,53.91,53.85,53.89,13613.0,42.9887,43.0046,42.9568,42.9887,13613.0
2017-05-09 14:40:00,53.9,53.92,53.88,53.91,11516.0,42.9967,43.0126,42.9807,43.0046,11516.0
2017-05-09 14:45:00,53.91,53.95,53.89,53.91,15121.0,43.0046,43.0365,42.9887,43.0046,15121.0
2017-05-09 14:50:00,53.91,53.92,53.89,53.89,12436.0,43.0046,43.0126,42.9887,42.9887,12436.0
2017-05-09 14:55:00,53.89,53.95,53.88,53.93,17065.0,42.9887,43.0365,42.9807,43.0206,17065.0
2017-05-09 15:00:00,53.94,53.99,53.93,53.99,14773.0,43.0286,43.0684,43.0206,43.0684,14773.0
2017-05-09 15:05:00,54.0,54.02,54.0,54.0,12187.0,43.0764,43.0924,43.0764,43.0764,12187.0
2017-05-09 15:10:00,54.0,54.01,53.99,54.0,6441.0,43.0764,43.0844,43.0684,43.0764,6441.0
2017-05-09 15:15:00,54.01,54.04,54.0,54.03,22061.0,43.0844,43.1083,43.0764,43.1004,22061.0
2017-05-09 15:20:00,54.02,54.06,54.02,54.05,10716.0,43.0924,43.1243,43.0924,43.1163,10716.0
2017-05-09 15:25:00,54.05,54.06,54.03,54.05,21171.0,43.1163,43.1243,43.1004,43.1163,21171.0
2017-05-09 15:30:00,54.05,54.05,53.97,53.98,27493.0,43.1163,43.1163,43.0525,43.0605,27493.0
2017-05-09 15:35:00,53.97,53.97,53.89,53.92,66859.0,43.0525,43.0525,42.9887,43.0126,66859.0
2017-05-09 15:40:00,53.91,53.94,53.88,53.91,36185.0,43.0046,43.0286,42.9807,43.0046,36185.0
2017-05-09 15:45:00,53.91,54.02,53.91,54.02,54745.0,43.0046,43.0924,43.0046,43.0924,54745.0
2017-05-09 15:50:00,54.02,54.07,54.02,54.07,38988.0,43.0924,43.1323,43.0924,43.1323,38988.0
2017-05-09 15:55:00,54.07,54.21,54.07,54.19,237135.0,43.1323,43.2439,43.1323,43.228,237135.0
2017-05-10 09:30:00,54.23,54.45,54.2,54.29,43355.0,43.2599,43.4354,43.236,43.3078,43355.0
2017-05-10 09:35:00,54.28,54.33,54.1,54.18,10378.0,43.2998,43.3397,43.1562,43.22,10378.0
2017-05-10 09:40:00,54.17,54.22,54.1,54.2,8285.0,43.212,43.2519,43.1562,43.236,8285.0
2017-05-10 09:45:00,54.24,54.43,54.22,54.36,13422.0,43.2679,43.4194,43.2519,43.3636,13422.0
2017-05-10 09:50:00,54.38,54.5,54.37,54.48,20801.0,43.3796,43.4753,43.3716,43.4593,20801.0
2017-05-10 09:55:00,54.52,54.63,54.52,54.54,117482.0,43.4912,43.579,43.4912,43.5072,117482.0
2017-05-10 10:00:00,54.54,54.68,54.51,54.67,42773.0,43.5072,43.6189,43.4833,43.6109,42773.0
2017-05-10 10:05:00,54.68,54.79,54.65,54.77,32495.0,43.6189,43.7066,43.5949,43.6907,32495.0
2017-05-10 10:10:00,54.73,54.74,54.53,54.55,19162.0,43.6588,43.6667,43.4992,43.5152,19162.0
2017-05-10 10:15:00,54.56,54.7,54.55,54.6,8473.0,43.5231,43.6348,43.5152,43.555,8473.0
2017-05-10 10:20:00,54.59,54.61,54.53,54.6,28902.0,43.5471,43.563,43.4992,43.555,28902.0
2017-05-10 10:25:00,54.6,54.64,54.53,54.57,9029.0,43.555,43.587,43.4992,43.5311,9029.0
2017-05-10 10:30:00,54.58,54.63,54.58,54.6,8614.0,43.5391,43.579,43.5391,43.555,8614.0
2017-05-10 10:35:00,54.6,54.64,54.58,54.64,9175.0,43.555,43.587,43.5391,43.587,9175.0
2017-05-10 10:40:00,54.66,54.67,54.62,54.65,30799.0,43.6029,43.6109,43.571,43.5949,30799.0
2017-05-10 10:45:00,54.66,54.66,54.55,54.55,11085.0,43.6029,43.6029,43.5152,43.5152,11085.0
2017-05-10 10:50:00,54.56,54.6,54.55,54.59,19049.0,43.5231,43.555,43.5152,43.5471,19049.0
2017-05-10 10:55:00,54.59,54.62,54.57,54.6,17703.0,43.5471,43.571,43.5311,43.555,17703.0
2017-05-10 11:00:00,54.6,54.62,54.55,54.55,20737.0,43.555,43.571,43.5152,43.5152,20737.0
2017-05-10 11:05:00,54.55,54.62,54.54,54.6,18498.0,43.5152,43.571,43.5072,43.555,18498.0
2017-05-10 11:10:00,54.59,54.62,54.57,54.62,11098.0,43.5471,43.571,43.5311,43.571,11098.0
2017-05-10 11:15:00,54.62,54.62,54.57,54.62,15255.0,43.571,43.571,43.5311,43.571,15255.0
2017-05-10 11:20:00,54.61,54.64,54.6,54.62,8563.0,43.563,43.587,43.555,43.571,8563.0
2017-05-10 11:25:00,54.62,54.66,54.6,54.6,19426.0,43.571,43.6029,43.555,43.555,19426.0
2017-05-10 11:30:00,54.61,54.64,54.59,54.61,14202.0,43.563,43.587,43.5471,43.563,14202.0
2017-05-10 11:35:00,54.61,54.63,54.58,54.59,16330.0,43.563,43.579,43.5391,43.5471,16330.0
2017-05-10 11:40:00,54.59,54.64,54.57,54.64,10026.0,43.5471,43.587,43.5311,43.587,10026.0
2017-05-10 11:45:00,54.65,54.68,54.62,54.67,12325.0,43.5949,43.6189,43.571,43.6109,12325.0
2017-05-10 11:50:00,54.67,54.7,54.66,54.67,14560.0,43.6109,43.6348,43.6029,43.6109,14560.0
2017-05-10 11:55:00,54.67,54.7,54.65,54.69,9852.0,43.6109,43.6348,43.5949,43.6268,9852.0
2017-05-10 12:00:00,54.69,54.73,54.68,54.69,26959.0,43.6268,43.6588,43.6189,43.6268,26959.0
2017-05-10 12:05:00,54.68,54.7,54.59,54.6,22323.0,43.6189,43.6348,43.5471,43.555,22323.0
2017-05-10 12:10:00,54.6,54.65,54.6,54.65,10850.0,43.555,43.5949,43.555,43.5949,10850.0
2017-05-10 12:15:00,54.66,54.68,54.62,54.63,13004.0,43.6029,43.6189,43.571,43.579,13004.0
2017-05-10 12:20:00,54.64,54.66,54.63,54.63,4914.0,43.587,43.6029,43.579,43.579,4914.0
2017-05-10 12:25:00,54.64,54.65,54.6,54.61,10277.0,43.587,43.5949,43.555,43.563,10277.0
2017-05-10 12:30:00,54.61,54.66,54.6,54.65,17882.0,43.563,43.6029,43.555,43.5949,17882.0
2017-05-10 12:35:00,54.64,54.68,54.64,54.68,10867.0,43.587,43.6189,43.587,43.6189,10867.0
2017-05-10 12:40:00,54.68,54.69,54.66,54.68,9200.0,43.6189,43.6268,43.6029,43.6189,9200.0
2017-05-10 12:45:00,54.68,54.69,54.65,54.68,13792.0,43.6189,43.6268,43.5949,43.6189,13792.0
2017-05-10 12:50:00,54.68,54.69,54.66,54.68,6576.0,43.6189,43.6268,43.6029,43.6189,6576.0
2017-05-10 12:55:00,54.69,54.73,54.69,54.72,33758.0,43.6268,43.6588,43.6268,43.6508,33758.0
2017-05-10 13:00:00,54.73,54.75,54.67,54.67,21388.0,43.6588,43.6747,43.6109,43.6109,21388.0
2017-05-10 13:05:00,54.66,54.67,54.62,54.62,11757.0,43.6029,43.6109,43.571,43.571,11757.0
2017-05-10 13:10:00,54.61,54.62,54.59,54.62,7948.0,43.563,43.571,43.5471,43.571,7948.0
2017-05-10 13:15:00,54.61,54.65,54.6,54.65,11887.0,43.563,43.5949,43.555,43.5949,11887.0
2017-05-10 13:20:00,54.63,54.65,54.61,54.63,11727.0,43.579,43.5949,43.563,43.579,11727.0
2017-05-10 13:25:00,54.63,54.69,54.63,54.65,13250.0,43.579,43.6268,43.579,43.5949,13250.0
2017-05-10 13:30:00,54.64,54.67,54.61,54.66,10781.0,43.587,43.6109,43.563,43.6029,10781.0
2017-05-10 13:35:00,54.66,54.68,54.64,54.66,14608.0,43.6029,43.6189,43.587,43.6029,14608.0
2017-05-10 13:40:00,54.65,54.66,54.64,54.65,17070.0,43.5949,43.6029,43.587,43.5949,17070.0
2017-05-10 13:45:00,54.65,54.68,54.64,54.65,25161.0,43.5949,43.6189,43.587,43.5949,25161.0
2017-05-10 13:50:00,54.65,54.67,54.63,54.65,12955.0,43.5949,43.6109,43.579,43.5949,12955.0
2017-05-10 13:55:00,54.66,54.67,54.65,54.66,17964.0,43.6029,43.6109,43.5949,43.6029,17964.0
2017-05-10 14:00:00,54.65,54.68,54.64,54.66,16110.0,43.5949,43.6189,43.587,43.6029,16110.0
2017-05-10 14:05:00,54.66,54.71,54.66,54.7,11324.0,43.6029,43.6428,43.6029,43.6348,11324.0
2017-05-10 14:10:00,54.69,54.69,54.66,54.67,10051.0,43.6268,43.6268,43.6029,43.6109,10051.0
2017-05-10 14:15:00,54.68,54.7,54.67,54.7,17416.0,43.6189,43.6348,43.6109,43.6348,17416.0
2017-05-10 14:20:00,54.7,54.7,54.62,54.63,29787.0,43.6348,43.6348,43.571,43.579,29787.0
2017-05-10 14:25:00,54.64,54.64,54.58,54.58,9774.0,43.587,43.587,43.5391,43.5391,9774.0
2017-05-10 14:30:00,54.58,54.61,54.56,54.59,14290.0,43.5391,43.563,43.5231,43.5471,14290.0
2017-05-10 14:35:00,54.6,54.62,54.58,54.62,11388.0,43.555,43.571,43.5391,43.571,11388.0
2017-05-10 14:40:00,54.62,54.62,54.58,54.59,11798.0,43.571,43.571,43.5391,43.5471,11798.0
2017-05-10 14:45:00,54.58,54.59,54.54,54.57,19305.0,43.5391,43.5471,43.5072,43.5311,19305.0
2017-05-10 14:50:00,54.57,54.57,54.54,54.55,11599.0,43.5311,43.5311,43.5072,43.5152,11599.0
2017-05-10 14:55:00,54.55,54.58,54.54,54.57,29094.0,43.5152,43.5391,43.5072,43.5311,29094.0
2017-05-10 15:00:00,54.58,54.63,54.57,54.63,15693.0,43.5391,43.579,43.5311,43.579,15693.0
2017-05-10 15:05:00,54.63,54.64,54.61,54.64,22444.0,43.579,43.587,43.563,43.587,22444.0
2017-05-10 15:10:00,54.64,54.64,54.62,54.63,16156.0,43.587,43.587,43.571,43.579,16156.0
2017-05-10 15:15:00,54.63,54.63,54.6,54.61,21387.0,43.579,43.579,43.555,43.563,21387.0
2017-05-10 15:20:00,54.61,54.63,54.6,54.61,29609.0,43.563,43.579,43.555,43.563,29609.0
2017-05-10 15:25:00,54.62,54.63,54.58,54.59,27787.0,43.571,43.579,43.5391,43.5471,27787.0
2017-05-10 15:30:00,54.59,54.61,54.57,54.58,31028.0,43.5471,43.563,43.5311,43.5391,31028.0
2017-05-10 15:35:00,54.58,54.6,54.55,54.6,22638.0,43.5391,43.555,43.5152,43.555,22638.0
2017-05-10 15:40:00,54.6,54.61,54.59,54.6,24232.0,43.555,43.563,43.5471,43.555,24232.0
2017-05-10 15:45:00,54.61,54.62,54.6,54.62,28846.0,43.563,43.571,43.555,43.571,28846.0
2017-05-10 15:50:00,54.62,54.64,54.61,54.64,47101.0,43.571,43.587,43.563,43.587,47101.0
2017-05-10 15:55:00,54.63,54.64,54.59,54.62,139406.0,43.579,43.587,43.5471,43.571,139406.0
2017-05-11 09:30:00,54.28,54.54,54.28,54.38,23003.0,43.2998,43.5072,43.2998,43.3796,23003.0
2017-05-11 09:35:00,54.36,54.36,54.17,54.22,17936.0,43.3636,43.3636,43.212,43.2519,17936.0
2017-05-11 09:40:00,54.23,54.23,54.1,54.12,38563.0,43.2599,43.2599,43.1562,43.1721,38563.0
2017-05-11 09:45:00,54.11,54.27,54.11,54.2,14641.0,43.1642,43.2918,43.1642,43.236,14641.0
2017-05-11 09:50:00,54.22,54.32,54.22,54.24,14842.0,43.2519,43.3317,43.2519,43.2679,14842.0
2017-05-11 09:55:00,54.24,54.24,54.09,54.1,9777.0,43.2679,43.2679,43.1482,43.1562,9777.0
2017-05-11 10:00:00,54.1,54.17,54.05,54.15,8971.0,43.1562,43.212,43.1163,43.1961,8971.0
2017-05-11 10:05:00,54.15,54.26,54.15,54.21,9838.0,43.1961,43.2838,43.1961,43.2439,9838.0
2017-05-11 10:10:00,54.21,54.26,54.15,54.15,9485.0,43.2439,43.2838,43.1961,43.1961,9485.0
2017-05-11 10:15:00,54.2,54.22,54.11,54.11,5181.0,43.236,43.2519,43.1642,43.1642,5181.0
2017-05-11 10:20:00,54.11,54.19,54.11,54.14,13804.0,43.1642,43.228,43.1642,43.1881,13804.0
2017-05-11 10:25:00,54.13,54.24,54.12,54.22,4604.0,43.1801,43.2679,43.1721,43.2519,4604.0
2017-05-11 10:30:00,54.22,54.25,54.18,54.22,8371.0,43.2519,43.2759,43.22,43.2519,8371.0
2017-05-11 10:35:00,54.23,54.29,54.23,54.29,5700.0,43.2599,43.3078,43.2599,43.3078,5700.0
2017-05-11 10:40:00,54.29,54.34,54.24,54.33,13940.0,43.3078,43.3476,43.2679,43.3397,13940.0
2017-05-11 10:45:00,54.33,54.38,54.29,54.35,19581.0,43.3397,43.3796,43.3078,43.3556,19581.0
2017-05-11 10:50:00,54.35,54.36,54.28,54.31,10520.0,43.3556,43.3636,43.2998,43.3237,10520.0
2017-05-11 10:55:00,54.31,54.38,54.29,54.38,14130.0,43.3237,43.3796,43.3078,43.3796,14130.0
2017-05-11 11:00:00,54.39,54.43,54.35,54.42,9778.0,43.3875,43.4194,43.3556,43.4115,9778.0
2017-05-11 11:05:00,54.41,54.44,54.38,54.41,9802.0,43.4035,43.4274,43.3796,43.4035,9802.0
2017-05-11 11:10:00,54.4,54.41,54.34,54.37,9740.0,43.3955,43.4035,43.3476,43.3716,9740.0
2017-05-11 11:15:00,54.37,54.4,54.32,54.4,26844.0,43.3716,43.3955,43.3317,43.3955,26844.0
2017-05-11 11:20:00,54.39,54.43,54.37,54.41,10430.0,43.3875,43.4194,43.3716,43.4035,10430.0
2017-05-11 11:25:00,54.41,54.48,54.41,54.47,10023.0,43.4035,43.4593,43.4035,43.4513,10023.0
2017-05-11 11:30:00,54.47,54.47,54.41,54.41,7650.0,43.4513,43.4513,43.4035,43.4035,7650.0
2017-05-11 11:35:00,54.41,54.41,54.37,54.38,9853.0,43.4035,43.4035,43.3716,43.3796,9853.0
2017-05-11 11:40:00,54.38,54.44,54.37,54.41,15460.0,43.3796,43.4274,43.3716,43.4035,15460.0
2017-05-11 11:45:00,54.4,54.41,54.37,54.39,14652.0,43.3955,43.4035,43.3716,43.3875,14652.0
2017-05-11 11:50:00,54.39,54.43,54.37,54.41,11516.0,43.3875,43.4194,43.3716,43.4035,11516.0
2017-05-11 11:55:00,54.4,54.45,54.4,54.43,4943.0,43.3955,43.4354,43.3955,43.4194,4943.0
2017-05-11 12:00:00,54.41,54.48,54.41,54.46,11529.0,43.4035,43.4593,43.4035,43.4434,11529.0
2017-05-11 12:05:00,54.45,54.54,54.45,54.54,7881.0,43.4354,43.5072,43.4354,43.5072,7881.0
2017-05-11 12:10:00,54.53,54.57,54.51,54.55,10289.0,43.4992,43.5311,43.4833,43.5152,10289.0
2017-05-11 12:15:00,54.56,54.61,54.56,54.61,10564.0,43.5231,43.563,43.5231,43.563,10564.0
2017-05-11 12:20:00,54.61,54.61,54.57,54.59,14586.0,43.563,43.563,43.5311,43.5471,14586.0
2017-05-11 12:25:00,54.58,54.6,54.57,54.59,21453.0,43.5391,43.555,43.5311,43.5471,21453.0
2017-05-11 12:30:00,54.58,54.58,54.53,54.55,27607.0,43.5391,43.5391,43.4992,43.5152,27607.0
2017-05-11 12:35:00,54.55,54.58,54.55,54.56,6200.0,43.5152,43.5391,43.5152,43.5231,6200.0
2017-05-11 12:40:00,54.56,54.58,54.54,54.55,12285.0,43.5231,43.5391,43.5072,43.5152,12285.0
2017-05-11 12:45:00,54.55,54.55,54.52,54.54,4447.0,43.5152,43.5152,43.4912,43.5072,4447.0
2017-05-11 12:50:00,54.54,54.54,54.5,54.52,4700.0,43.5072,43.5072,43.4753,43.4912,4700.0
2017-05-11 12:55:00,54.52,54.54,54.51,54.53,1300.0,43.4912,43.5072,43.4833,43.4992,1300.0
2017-05-11 13:00:00,54.52,54.53,54.49,54.49,5853.0,43.4912,43.4992,43.4673,43.4673,5853.0
2017-05-11 13:05:00,54.48,54.5,54.47,54.5,8518.0,43.4593,43.4753,43.4513,43.4753,8518.0
2017-05-11 13:10:00,54.5,54.53,54.5,54.53,2400.0,43.4753,43.4992,43.4753,43.4992,2400.0
2017-05-11 13:15:00,54.53,54.55,54.51,54.52,5445.0,43.4992,43.5152,43.4833,43.4912,5445.0
2017-05-11 13:20:00,54.52,54.52,54.48,54.49,4636.0,43.4912,43.4912,43.4593,43.4673,4636.0
2017-05-11 13:25:00,54.49,54.51,54.46,54.46,4850.0,43.4673,43.4833,43.4434,43.4434,4850.0
2017-05-11 13:30:00,54.47,54.48,54.44,54.46,3280.0,43.4513,43.4593,43.4274,43.4434,3280.0
2017-05-11 13:35:00,54.46,54.52,54.46,54.52,6223.0,43.4434,43.4912,43.4434,43.4912,6223.0
2017-05-11 13:40:00,54.52,54.56,54.51,54.54,9525.0,43.4912,43.5231,43.4833,43.5072,9525.0
2017-05-11 13:45:00,54.54,54.57,54.54,54.57,3147.0,43.5072,43.5311,43.5072,43.5311,3147.0
2017-05-11 13:50:00,54.55,54.59,54.55,54.56,6400.0,43.5152,43.5471,43.5152,43.5231,6400.0
2017-05-11 13:55:00,54.55,54.57,54.53,54.54,5860.0,43.5152,43.5311,43.4992,43.5072,5860.0
2017-05-11 14:00:00,54.54,54.55,54.51,54.54,7746.0,43.5072,43.5152,43.4833,43.5072,7746.0
2017-05-11 14:05:00,54.53,54.54,54.47,54.49,8390.0,43.4992,43.5072,43.4513,43.4673,8390.0
2017-05-11 14:10:00,54.48,54.51,54.48,54.51,5349.0,43.4593,43.4833,43.4593,43.4833,5349.0
2017-05-11 14:15:00,54.51,54.66,54.51,54.66,10983.0,43.4833,43.6029,43.4833,43.6029,10983.0
2017-05-11 14:20:00,54.65,54.65,54.62,54.65,12093.0,43.5949,43.5949,43.571,43.5949,12093.0
2017-05-11 14:25:00,54.65,54.67,54.63,54.66,8929.0,43.5949,43.6109,43.579,43.6029,8929.0
2017-05-11 14:30:00,54.66,54.66,54.63,54.63,6285.0,43.6029,43.6029,43.579,43.579,6285.0
2017-05-11 14:35:00,54.63,54.68,54.63,54.66,9277.0,43.579,43.6189,43.579,43.6029,9277.0
2017-05-11 14:40:00,54.65,54.71,54.65,54.69,10340.0,43.5949,43.6428,43.5949,43.6268,10340.0
2017-05-11 14:45:00,54.69,54.72,54.66,54.68,8181.0,43.6268,43.6508,43.6029,43.6189,8181.0
2017-05-11 14:50:00,54.68,54.68,54.64,54.67,10230.0,43.6189,43.6189,43.587,43.6109,10230.0
2017-05-11 14:55:00,54.66,54.69,54.64,54.67,8192.0,43.6029,43.6268,43.587,43.6109,8192.0
2017-05-11 15:00:00,54.67,54.68,54.64,54.66,11384.0,43.6109,43.6189,43.587,43.6029,11384.0
2017-05-11 15:05:00,54.66,54.69,54.65,54.66,14229.0,43.6029,43.6268,43.5949,43.6029,14229.0
2017-05-11 15:10:00,54.65,54.71,54.65,54.71,9939.0,43.5949,43.6428,43.5949,43.6428,9939.0
2017-05-11 15:15:00,54.71,54.71,54.65,54.68,16928.0,43.6428,43.6428,43.5949,43.6189,16928.0
2017-05-11 15:20:00,54.67,54.67,54.63,54.64,18680.0,43.6109,43.6109,43.579,43.587,18680.0
2017-05-11 15:25:00,54.63,54.64,54.6,54.61,6809.0,43.579,43.587,43.555,43.563,6809.0
2017-05-11 15:30:00,54.6,54.63,54.58,54.62,17424.0,43.555,43.579,43.5391,43.571,17424.0
2017-05-11 15:35:00,54.62,54.67,54.62,54.66,10684.0,43.571,43.6109,43.571,43.6029,10684.0
2017-05-11 15:40:00,54.66,54.69,54.64,54.69,22414.0,43.6029,43.6268,43.587,43.6268,22414.0
2017-05-11 15:45:00,54.68,54.69,54.65,54.68,35438.0,43.6189,43.6268,43.5949,43.6189,35438.0
2017-05-11 15:50:00,54.67,54.68,54.65,54.67,22958.0,43.6109,43.6189,43.5949,43.6109,22958.0
2017-05-11 15:55:00,54.66,54.67,54.58,54.62,101188.0,43.6029,43.6109,43.5391,43.571,101188.0
2017-05-12 09:30:00,54.58,54.72,54.58,54.69,17816.0,43.5391,43.6508,43.5391,43.6268,17816.0
2017-05-12 09:35:00,54.69,54.7,54.59,54.63,14911.0,43.6268,43.6348,43.5471,43.579,14911.0
2017-05-12 09:40:00,54.61,54.68,54.59,54.65,14146.0,43.563,43.6189,43.5471,43.5949,14146.0
2017-05-12 09:45:00,54.65,54.71,54.61,54.62,25295.0,43.5949,43.6428,43.563,43.571,25295.0
2017-05-12 09:50:00,54.62,54.66,54.57,54.59,20227.0,43.571,43.6029,43.5311,43.5471,20227.0
2017-05-12 09:55:00,54.6,54.73,54.54,54.72,36169.0,43.555,43.6588,43.5072,43.6508,36169.0
2017-05-12 10:00:00,54.74,54.77,54.6,54.62,37018.0,43.6667,43.6907,43.555,43.571,37018.0
2017-05-12 10:05:00,54.6,54.63,54.53,54.55,10304.0,43.555,43.579,43.4992,43.5152,10304.0
2017-05-12 10:10:00,54.55,54.57,54.44,54.45,17876.0,43.5152,43.5311,43.4274,43.4354,17876.0
2017-05-12 10:15:00,54.46,54.55,54.46,54.54,16322.0,43.4434,43.5152,43.4434,43.5072,16322.0
2017-05-12 10:20:00,54.53,54.54,54.41,54.44,104524.0,43.4992,43.5072,43.4035,43.4274,104524.0
2017-05-12 10:25:00,54.43,54.43,54.23,54.23,35393.0,43.4194,43.4194,43.2599,43.2599,35393.0
2017-05-12 10:30:00,54.23,54.41,54.23,54.38,21182.0,43.2599,43.4035,43.2599,43.3796,21182.0
2017-05-12 10:35:00,54.38,54.46,54.34,54.46,20706.0,43.3796,43.4434,43.3476,43.4434,20706.0
2017-05-12 10:40:00,54.46,54.47,54.38,54.39,11795.0,43.4434,43.4513,43.3796,43.3875,11795.0
2017-05-12 10:45:00,54.38,54.38,54.28,54.29,18511.0,43.3796,43.3796,43.2998,43.3078,18511.0
2017-05-12 10:50:00,54.28,54.35,54.28,54.32,19906.0,43.2998,43.3556,43.2998,43.3317,19906.0
2017-05-12 10:55:00,54.31,54.32,54.26,54.27,16333.0,43.3237,43.3317,43.2838,43.2918,16333.0
2017-05-12 11:00:00,54.27,54.29,54.18,54.18,96025.0,43.2918,43.3078,43.22,43.22,96025.0
2017-05-12 11:05:00,54.19,54.21,54.13,54.16,29540.0,43.228,43.2439,43.1801,43.2041,29540.0
2017-05-12 11:10:00,54.16,54.21,54.13,54.21,29379.0,43.2041,43.2439,43.1801,43.2439,29379.0
2017-05-12 11:15:00,54.22,54.24,54.19,54.2,13696.0,43.2519,43.2679,43.228,43.236,13696.0
2017-05-12 11:20:00,54.18,54.22,54.15,54.18,20289.0,43.22,43.2519,43.1961,43.22,20289.0
2017-05-12 11:25:00,54.18,54.18,54.15,54.17,9537.0,43.22,43.22,43.1961,43.212,9537.0
2017-05-12 11:30:00,54.16,54.25,54.16,54.25,15704.0,43.2041,43.2759,43.2041,43.2759,15704.0
2017-05-12 11:35:00,54.26,54.3,54.23,54.23,33192.0,43.2838,43.3157,43.2599,43.2599,33192.0
2017-05-12 11:40:00,54.23,54.24,54.16,54.21,18559.0,43.2599,43.2679,43.2041,43.2439,18559.0
2017-05-12 11:45:00,54.22,54.26,54.21,54.24,12948.0,43.2519,43.2838,43.2439,43.2679,12948.0
2017-05-12 11:50:00,54.24,54.28,54.21,54.28,10761.0,43.2679,43.2998,43.2439,43.2998,10761.0
2017-05-12 11:55:00,54.26,54.32,54.24,54.29,18089.0,43.2838,43.3317,43.2679,43.3078,18089.0
2017-05-12 12:00:00,54.27,54.3,54.27,54.28,16808.0,43.2918,43.3157,43.2918,43.2998,16808.0
2017-05-12 12:05:00,54.28,54.31,54.28,54.3,9503.0,43.2998,43.3237,43.2998,43.3157,9503.0
2017-05-12 12:10:00,54.3,54.32,54.28,54.31,10352.0,43.3157,43.3317,43.2998,43.3237,10352.0
2017-05-12 12:15:00,54.31,54.32,54.29,54.32,9020.0,43.3237,43.3317,43.3078,43.3317,9020.0
2017-05-12 12:20:00,54.32,54.32,54.25,54.26,14518.0,43.3317,43.3317,43.2759,43.2838,14518.0
2017-05-12 12:25:00,54.26,54.27,54.24,54.26,11479.0,43.2838,43.2918,43.2679,43.2838,11479.0
2017-05-12 12:30:00,54.25,54.33,54.25,54.33,10715.0,43.2759,43.3397,43.2759,43.3397,10715.0
2017-05-12 12:35:00,54.33,54.35,54.32,54.35,7319.0,43.3397,43.3556,43.3317,43.3556,7319.0
2017-05-12 12:40:00,54.35,54.37,54.34,54.36,7949.0,43.3556,43.3716,43.3476,43.3636,7949.0
2017-05-12 12:45:00,54.37,54.42,54.36,54.37,9101.0,43.3716,43.4115,43.3636,43.3716,9101.0
2017-05-12 12:50:00,54.39,54.4,54.35,54.38,7870.0,43.3875,43.3955,43.3556,43.3796,7870.0
2017-05-12 12:55:00,54.37,54.39,54.36,54.38,8881.0,43.3716,43.3875,43.3636,43.3796,8881.0
2017-05-12 13:00:00,54.38,54.43,54.37,54.43,6330.0,43.3796,43.4194,43.3716,43.4194,6330.0
2017-05-12 13:05:00,54.42,54.43,54.4,54.42,10723.0,43.4115,43.4194,43.3955,43.4115,10723.0
2017-05-12 13:10:00,54.43,54.46,54.41,54.43,5884.0,43.4194,43.4434,43.4035,43.4194,5884.0
2017-05-12 13:15:00,54.43,54.43,54.4,54.41,6495.0,43.4194,43.4194,43.3955,43.4035,6495.0
2017-05-12 13:20:00,54.41,54.46,54.4,54.44,8619.0,43.4035,43.4434,43.3955,43.4274,8619.0
2017-05-12 13:25:00,54.44,54.46,54.43,54.46,10622.0,43.4274,43.4434,43.4194,43.4434,10622.0
2017-05-12 13:30:00,54.46,54.48,54.45,54.47,9204.0,43.4434,43.4593,43.4354,43.4513,9204.0
2017-05-12 13:35:00,54.47,54.47,54.41,54.47,16196.0,43.4513,43.4513,43.4035,43.4513,16196.0
2017-05-12 13:40:00,54.48,54.48,54.41,54.42,5483.0,43.4593,43.4593,43.4035,43.4115,5483.0
2017-05-12 13:45:00,54.42,54.44,54.39,54.39,8371.0,43.4115,43.4274,43.3875,43.3875,8371.0
2017-05-12 13:50:00,54.4,54.45,54.39,54.45,9394.0,43.3955,43.4354,43.3875,43.4354,9394.0
2017-05-12 13:55:00,54.45,54.46,54.42,54.44,7260.0,43.4354,43.4434,43.4115,43.4274,7260.0
2017-05-12 14:00:00,54.44,54.45,54.39,54.41,8155.0,43.4274,43.4354,43.3875,43.4035,8155.0
2017-05-12 14:05:00,54.41,54.41,54.39,54.4,6131.0,43.4035,43.4035,43.3875,43.3955,6131.0
2017-05-12 14:10:00,54.4,54.41,54.37,54.38,9422.0,43.3955,43.4035,43.3716,43.3796,9422.0
2017-05-12 14:15:00,54.37,54.38,54.34,54.35,6564.0,43.3716,43.3796,43.3476,43.3556,6564.0
2017-05-12 14:20:00,54.36,54.36,54.32,54.32,6056.0,43.3636,43.3636,43.3317,43.3317,6056.0
2017-05-12 14:25:00,54.32,54.33,54.3,54.3,10230.0,43.3317,43.3397,43.3157,43.3157,10230.0
2017-05-12 14:30:00,54.3,54.33,54.29,54.3,8155.0,43.3157,43.3397,43.3078,43.3157,8155.0
2017-05-12 14:35:00,54.31,54.35,54.31,54.35,10626.0,43.3237,43.3556,43.3237,43.3556,10626.0
2017-05-12 14:40:00,54.35,54.36,54.33,54.36,5598.0,43.3556,43.3636,43.3397,43.3636,5598.0
2017-05-12 14:45:00,54.36,54.36,54.32,54.32,8369.0,43.3636,43.3636,43.3317,43.3317,8369.0
2017-05-12 14:50:00,54.33,54.38,54.32,54.37,8179.0,43.3397,43.3796,43.3317,43.3716,8179.0
2017-05-12 14:55:00,54.37,54.37,54.35,54.35,4919.0,43.3716,43.3716,43.3556,43.3556,4919.0
2017-05-12 15:00:00,54.34,54.34,54.32,54.34,8525.0,43.3476,43.3476,43.3317,43.3476,8525.0
2017-05-12 15:05:00,54.35,54.37,54.32,54.33,16757.0,43.3556,43.3716,43.3317,43.3397,16757.0
2017-05-12 15:10:00,54.32,54.33,54.3,54.31,9479.0,43.3317,43.3397,43.3157,43.3237,9479.0
2017-05-12 15:15:00,54.31,54.32,54.28,54.28,11943.0,43.3237,43.3317,43.2998,43.2998,11943.0
2017-05-12 15:20:00,54.28,54.33,54.28,54.32,12541.0,43.2998,43.3397,43.2998,43.3317,12541.0
2017-05-12 15:25:00,54.32,54.32,54.25,54.25,14950.0,43.3317,43.3317,43.2759,43.2759,14950.0
2017-05-12 15:30:00,54.25,54.3,54.25,54.28,10860.0,43.2759,43.3157,43.2759,43.2998,10860.0
2017-05-12 15:35:00,54.28,54.28,54.25,54.28,12348.0,43.2998,43.2998,43.2759,43.2998,12348.0
2017-05-12 15:40:00,54.28,54.32,54.28,54.3,14146.0,43.2998,43.3317,43.2998,43.3157,14146.0
2017-05-12 15:45:00,54.3,54.31,54.24,54.29,24913.0,43.3157,43.3237,43.2679,43.3078,24913.0
2017-05-12 15:50:00,54.29,54.32,54.27,54.3,24078.0,43.3078,43.3317,43.2918,43.3157,24078.0
2017-05-12 15:55:00,54.3,54.36,54.29,54.33,59283.0,43.3157,43.3636,43.3078,43.3397,59283.0
2017-05-15 09:30:00,54.47,54.62,54.29,54.52,19973.0,43.4513,43.571,43.3078,43.4912,19973.0
2017-05-15 09:35:00,54.53,54.57,54.42,54.42,12391.0,43.4992,43.5311,43.4115,43.4115,12391.0
2017-05-15 09:40:00,54.44,54.66,54.44,54.65,12904.0,43.4274,43.6029,43.4274,43.5949,12904.0
2017-05-15 09:45:00,54.65,54.76,54.62,54.75,9591.0,43.5949,43.6827,43.571,43.6747,9591.0
2017-05-15 09:50:00,54.75,54.87,54.72,54.87,40567.0,43.6747,43.7704,43.6508,43.7704,40567.0
2017-05-15 09:55:00,54.87,54.9,54.74,54.79,13485.0,43.7704,43.7944,43.6667,43.7066,13485.0
2017-05-15 10:00:00,54.8,54.92,54.77,54.9,16861.0,43.7146,43.8103,43.6907,43.7944,16861.0
2017-05-15 10:05:00,54.88,55.08,54.87,55.08,9122.0,43.7784,43.938,43.7704,43.938,9122.0
2017-05-15 10:10:00,55.05,55.06,55.0,55.05,19462.0,43.914,43.922,43.8741,43.914,19462.0
2017-05-15 10:15:00,55.06,55.14,55.06,55.12,8963.0,43.922,43.9858,43.922,43.9699,8963.0
2017-05-15 10:20:00,55.12,55.12,55.04,55.06,15338.0,43.9699,43.9699,43.906,43.922,15338.0
2017-05-15 10:25:00,55.06,55.1,55.04,55.08,9672.0,43.922,43.9539,43.906,43.938,9672.0
2017-05-15 10:30:00,55.09,55.13,55.06,55.1,18961.0,43.9459,43.9778,43.922,43.9539,18961.0
2017-05-15 10:35:00,55.11,55.14,55.09,55.09,6900.0,43.9619,43.9858,43.9459,43.9459,6900.0
2017-05-15 10:40:00,55.09,55.16,55.07,55.09,11921.0,43.9459,44.0018,43.93,43.9459,11921.0
2017-05-15 10:45:00,55.08,55.13,55.05,55.09,18178.0,43.938,43.9778,43.914,43.9459,18178.0
2017-05-15 10:50:00,55.09,55.1,54.99,55.02,11338.0,43.9459,43.9539,43.8662,43.8901,11338.0
2017-05-15 10:55:00,55.02,55.04,54.97,55.04,9588.0,43.8901,43.906,43.8502,43.906,9588.0
2017-05-15 11:00:00,55.04,55.08,55.03,55.03,8800.0,43.906,43.938,43.8981,43.8981,8800.0
2017-05-15 11:05:00,55.03,55.04,54.97,54.99,11998.0,43.8981,43.906,43.8502,43.8662,11998.0
2017-05-15 11:10:00,55.0,55.02,54.97,55.01,12110.0,43.8741,43.8901,43.8502,43.8821,12110.0
2017-05-15 11:15:00,55.01,55.03,55.0,55.0,17613.0,43.8821,43.8981,43.8741,43.8741,17613.0
2017-05-15 11:20:00,55.01,55.02,54.99,55.01,20424.0,43.8821,43.8901,43.8662,43.8821,20424.0
2017-05-15 11:25:00,55.0,55.03,55.0,55.03,11352.0,43.8741,43.8981,43.8741,43.8981,11352.0
2017-05-15 11:30:00,55.02,55.04,55.0,55.03,13899.0,43.8901,43.906,43.8741,43.8981,13899.0
2017-05-15 11:35:00,55.02,55.06,55.01,55.04,6214.0,43.8901,43.922,43.8821,43.906,6214.0
2017-05-15 11:40:00,55.03,55.07,55.03,55.04,4210.0,43.8981,43.93,43.8981,43.906,4210.0
2017-05-15 11:45:00,55.03,55.04,55.0,55.03,9927.0,43.8981,43.906,43.8741,43.8981,9927.0
2017-05-15 11:50:00,55.01,55.03,55.0,55.01,8986.0,43.8821,43.8981,43.8741,43.8821,8986.0
2017-05-15 11:55:00,55.0,55.04,54.99,55.03,16724.0,43.8741,43.906,43.8662,43.8981,16724.0
2017-05-15 12:00:00,55.03,55.03,55.0,55.02,5808.0,43.8981,43.8981,43.8741,43.8901,5808.0
2017-05-15 12:05:00,55.01,55.04,55.0,55.02,15966.0,43.8821,43.906,43.8741,43.8901,15966.0
2017-05-15 12:10:00,55.03,55.05,55.0,55.01,6844.0,43.8981,43.914,43.8741,43.8821,6844.0
2017-05-15 12:15:00,55.0,55.02,54.99,55.0,13692.0,43.8741,43.8901,43.8662,43.8741,13692.0
2017-05-15 12:20:00,55.0,55.02,55.0,55.0,10044.0,43.8741,43.8901,43.8741,43.8741,10044.0
2017-05-15 12:25:00,55.0,55.01,54.9,54.93,24398.0,43.8741,43.8821,43.7944,43.8183,24398.0
2017-05-15 12:30:00,54.93,54.93,54.88,54.89,6353.0,43.8183,43.8183,43.7784,43.7864,6353.0
2017-05-15 12:35:00,54.88,54.94,54.88,54.94,4980.0,43.7784,43.8263,43.7784,43.8263,4980.0
2017-05-15 12:40:00,54.94,54.94,54.88,54.91,7784.0,43.8263,43.8263,43.7784,43.8023,7784.0
2017-05-15 12:45:00,54.91,54.91,54.82,54.84,6020.0,43.8023,43.8023,43.7305,43.7465,6020.0
2017-05-15 12:50:00,54.83,54.86,54.77,54.79,8476.0,43.7385,43.7625,43.6907,43.7066,8476.0
2017-05-15 12:55:00,54.78,55.01,54.78,55.0,125801.0,43.6986,43.8821,43.6986,43.8741,125801.0
2017-05-15 13:00:00,55.0,55.0,54.88,54.88,28297.0,43.8741,43.8741,43.7784,43.7784,28297.0
2017-05-15 13:05:00,54.89,54.92,54.86,54.91,4857.0,43.7864,43.8103,43.7625,43.8023,4857.0
2017-05-15 13:10:00,54.9,54.92,54.89,54.92,4867.0,43.7944,43.8103,43.7864,43.8103,4867.0
2017-05-15 13:15:00,54.92,55.03,54.9,54.97,35315.0,43.8103,43.8981,43.7944,43.8502,35315.0
2017-05-15 13:20:00,54.97,55.01,54.97,54.99,11228.0,43.8502,43.8821,43.8502,43.8662,11228.0
2017-05-15 13:25:00,55.0,55.01,54.98,54.99,7110.0,43.8741,43.8821,43.8582,43.8662,7110.0
2017-05-15 13:30:00,55.0,55.04,55.0,55.04,6765.0,43.8741,43.906,43.8741,43.906,6765.0
2017-05-15 13:35:00,55.04,55.05,55.03,55.03,3420.0,43.906,43.914,43.8981,43.8981,3420.0
2017-05-15 13:40:00,55.04,55.07,55.04,55.04,7108.0,43.906,43.93,43.906,43.906,7108.0
2017-05-15 13:45:00,55.04,55.06,55.03,55.04,4661.0,43.906,43.922,43.8981,43.906,4661.0
2017-05-15 13:50:00,55.04,55.06,55.03,55.04,3130.0,43.906,43.922,43.8981,43.906,3130.0
2017-05-15 13:55:00,55.04,55.07,55.04,55.05,5847.0,43.906,43.93,43.906,43.914,5847.0
2017-05-15 14:00:00,55.05,55.08,55.03,55.05,7746.0,43.914,43.938,43.8981,43.914,7746.0
2017-05-15 14:05:00,55.05,55.06,55.03,55.03,15573.0,43.914,43.922,43.8981,43.8981,15573.0
2017-05-15 14:10:00,55.04,55.05,54.96,54.96,15713.0,43.906,43.914,43.8422,43.8422,15713.0
2017-05-15 14:15:00,54.97,55.0,54.96,55.0,11701.0,43.8502,43.8741,43.8422,43.8741,11701.0
2017-05-15 14:20:00,54.99,54.99,54.95,54.97,10951.0,43.8662,43.8662,43.8342,43.8502,10951.0
2017-05-15 14:25:00,54.97,54.97,54.9,54.91,13550.0,43.8502,43.8502,43.7944,43.8023,13550.0
2017-05-15 14:30:00,54.9,54.93,54.87,54.9,17725.0,43.7944,43.8183,43.7704,43.7944,17725.0
2017-05-15 14:35:00,54.89,54.89,54.85,54.89,6652.0,43.7864,43.7864,43.7545,43.7864,6652.0
2017-05-15 14:40:00,54.89,54.91,54.87,54.89,6623.0,43.7864,43.8023,43.7704,43.7864,6623.0
2017-05-15 14:45:00,54.88,54.91,54.87,54.89,9620.0,43.7784,43.8023,43.7704,43.7864,9620.0
2017-05-15 14:50:00,54.89,54.89,54.84,54.86,8347.0,43.7864,43.7864,43.7465,43.7625,8347.0
2017-05-15 14:55:00,54.86,54.91,54.85,54.91,9826.0,43.7625,43.8023,43.7545,43.8023,9826.0
2017-05-15 15:00:00,54.9,54.94,54.88,54.93,9497.0,43.7944,43.8263,43.7784,43.8183,9497.0
2017-05-15 15:05:00,54.94,54.95,54.92,54.92,15287.0,43.8263,43.8342,43.8103,43.8103,15287.0
2017-05-15 15:10:00,54.93,54.95,54.91,54.92,18799.0,43.8183,43.8342,43.8023,43.8103,18799.0
2017-05-15 15:15:00,54.91,54.94,54.89,54.91,19513.0,43.8023,43.8263,43.7864,43.8023,19513.0
2017-05-15 15:20:00,54.91,54.93,54.89,54.92,20142.0,43.8023,43.8183,43.7864,43.8103,20142.0
2017-05-15 15:25:00,54.92,54.93,54.89,54.91,14018.0,43.8103,43.8183,43.7864,43.8023,14018.0
2017-05-15 15:30:00,54.91,54.97,54.9,54.97,23616.0,43.8023,43.8502,43.7944,43.8502,23616.0
2017-05-15 15:35:00,54.97,54.98,54.93,54.97,28067.0,43.8502,43.8582,43.8183,43.8502,28067.0
2017-05-15 15:40:00,54.97,55.0,54.94,55.0,217342.0,43.8502,43.8741,43.8263,43.8741,217342.0
2017-05-15 15:45:00,54.99,55.06,54.99,55.06,41074.0,43.8662,43.922,43.8662,43.922,41074.0
2017-05-15 15:50:00,55.06,55.08,55.01,55.03,36859.0,43.922,43.938,43.8821,43.8981,36859.0
2017-05-15 15:55:00,55.03,55.03,54.98,54.99,217017.0,43.8981,43.8981,43.8582,43.8662,217017.0
2017-05-16 09:30:00,54.86,54.99,54.64,54.88,58513.0,43.7625,43.8662,43.587,43.7784,58513.0
2017-05-16 09:35:00,54.88,54.92,54.65,54.65,42058.0,43.7784,43.8103,43.5949,43.5949,42058.0
2017-05-16 09:40:00,54.64,54.68,54.51,54.52,26895.0,43.587,43.6189,43.4833,43.4912,26895.0
2017-05-16 09:45:00,54.53,54.63,54.51,54.58,21040.0,43.4992,43.579,43.4833,43.5391,21040.0
2017-05-16 09:50:00,54.57,54.65,54.57,54.62,12911.0,43.5311,43.5949,43.5311,43.571,12911.0
2017-05-16 09:55:00,54.61,54.61,54.48,54.52,25374.0,43.563,43.563,43.4593,43.4912,25374.0
2017-05-16 10:00:00,54.53,54.57,54.47,54.49,18800.0,43.4992,43.5311,43.4513,43.4673,18800.0
2017-05-16 10:05:00,54.49,54.56,54.46,54.54,18704.0,43.4673,43.5231,43.4434,43.5072,18704.0
2017-05-16 10:10:00,54.55,54.65,54.55,54.63,23572.0,43.5152,43.5949,43.5152,43.579,23572.0
2017-05-16 10:15:00,54.62,54.74,54.59,54.73,18597.0,43.571,43.6667,43.5471,43.6588,18597.0
2017-05-16 10:20:00,54.72,54.72,54.58,54.59,13516.0,43.6508,43.6508,43.5391,43.5471,13516.0
2017-05-16 10:25:00,54.59,54.62,54.5,54.54,11222.0,43.5471,43.571,43.4753,43.5072,11222.0
2017-05-16 10:30:00,54.55,54.55,54.47,54.48,18831.0,43.5152,43.5152,43.4513,43.4593,18831.0
2017-05-16 10:35:00,54.48,54.53,54.46,54.52,12676.0,43.4593,43.4992,43.4434,43.4912,12676.0
2017-05-16 10:40:00,54.52,54.54,54.39,54.44,25062.0,43.4912,43.5072,43.3875,43.4274,25062.0
2017-05-16 10:45:00,54.44,54.49,54.41,54.46,19389.0,43.4274,43.4673,43.4035,43.4434,19389.0
2017-05-16 10:50:00,54.47,54.49,54.44,54.45,42128.0,43.4513,43.4673,43.4274,43.4354,42128.0
2017-05-16 10:55:00,54.45,54.47,54.41,54.43,47734.0,43.4354,43.4513,43.4035,43.4194,47734.0
2017-05-16 11:00:00,54.44,54.52,54.42,54.47,26742.0,43.4274,43.4912,43.4115,43.4513,26742.0
2017-05-16 11:05:00,54.47,54.49,54.42,54.46,51430.0,43.4513,43.4673,43.4115,43.4434,51430.0
2017-05-16 11:10:00,54.46,54.47,54.42,54.45,21937.0,43.4434,43.4513,43.4115,43.4354,21937.0
2017-05-16 11:15:00,54.44,54.46,54.42,54.44,30033.0,43.4274,43.4434,43.4115,43.4274,30033.0
2017-05-16 11:20:00,54.44,54.55,54.44,54.51,53264.0,43.4274,43.5152,43.4274,43.4833,53264.0
2017-05-16 11:25:00,54.52,54.54,54.49,54.5,17513.0,43.4912,43.5072,43.4673,43.4753,17513.0
2017-05-16 11:30:00,54.5,54.5,54.46,54.5,13518.0,43.4753,43.4753,43.4434,43.4753,13518.0
2017-05-16 11:35:00,54.5,54.56,54.49,54.54,17399.0,43.4753,43.5231,43.4673,43.5072,17399.0
2017-05-16 11:40:00,54.54,54.54,54.51,54.54,12413.0,43.5072,43.5072,43.4833,43.5072,12413.0
2017-05-16 11:45:00,54.54,54.54,54.5,54.54,12359.0,43.5072,43.5072,43.4753,43.5072,12359.0
2017-05-16 11:50:00,54.53,54.61,54.53,54.6,7597.0,43.4992,43.563,43.4992,43.555,7597.0
2017-05-16 11:55:00,54.59,54.61,54.57,54.58,7409.0,43.5471,43.563,43.5311,43.5391,7409.0
2017-05-16 12:00:00,54.58,54.64,54.58,54.6,9924.0,43.5391,43.587,43.5391,43.555,9924.0
2017-05-16 12:05:00,54.61,54.62,54.57,54.58,56664.0,43.563,43.571,43.5311,43.5391,56664.0
2017-05-16 12:10:00,54.58,54.59,54.56,54.59,10005.0,43.5391,43.5471,43.5231,43.5471,10005.0
2017-05-16 12:15:00,54.58,54.61,54.57,54.6,8899.0,43.5391,43.563,43.5311,43.555,8899.0
2017-05-16 12:20:00,54.6,54.63,54.59,54.63,9263.0,43.555,43.579,43.5471,43.579,9263.0
2017-05-16 12:25:00,54.63,54.66,54.59,54.66,12679.0,43.579,43.6029,43.5471,43.6029,12679.0
2017-05-16 12:30:00,54.67,54.7,54.6,54.64,37567.0,43.6109,43.6348,43.555,43.587,37567.0
2017-05-16 12:35:00,54.64,54.65,54.6,54.61,5711.0,43.587,43.5949,43.555,43.563,5711.0
2017-05-16 12:40:00,54.61,54.62,54.58,54.6,5423.0,43.563,43.571,43.5391,43.555,5423.0
2017-05-16 12:45:00,54.59,54.59,54.56,54.56,4697.0,43.5471,43.5471,43.5231,43.5231,4697.0
2017-05-16 12:50:00,54.57,54.58,54.55,54.58,56153.0,43.5311,43.5391,43.5152,43.5391,56153.0
2017-05-16 12:55:00,54.59,54.59,54.56,54.57,6966.0,43.5471,43.5471,43.5231,43.5311,6966.0
2017-05-16 13:00:00,54.58,54.68,54.57,54.68,24081.0,43.5391,43.6189,43.5311,43.6189,24081.0
2017-05-16 13:05:00,54.67,54.69,54.64,54.67,6300.0,43.6109,43.6268,43.587,43.6109,6300.0
2017-05-16 13:10:00,54.67,54.68,54.63,54.63,8385.0,43.6109,43.6189,43.579,43.579,8385.0
2017-05-16 13:15:00,54.63,54.64,54.59,54.6,2575.0,43.579,43.587,43.5471,43.555,2575.0
2017-05-16 13:20:00,54.59,54.64,54.57,54.61,7147.0,43.5471,43.587,43.5311,43.563,7147.0
2017-05-16 13:25:00,54.62,54.63,54.6,54.62,8825.0,43.571,43.579,43.555,43.571,8825.0
2017-05-16 13:30:00,54.62,54.63,54.6,54.61,5102.0,43.571,43.579,43.555,43.563,5102.0
2017-05-16 13:35:00,54.61,54.65,54.6,54.65,6598.0,43.563,43.5949,43.555,43.5949,6598.0
2017-05-16 13:40:00,54.65,54.7,54.65,54.69,5929.0,43.5949,43.6348,43.5949,43.6268,5929.0
2017-05-16 13:45:00,54.68,54.72,54.68,54.71,6703.0,43.6189,43.6508,43.6189,43.6428,6703.0
2017-05-16 13:50:00,54.71,54.72,54.7,54.72,7704.0,43.6428,43.6508,43.6348,43.6508,7704.0
2017-05-16 13:55:00,54.71,54.82,54.71,54.79,57074.0,43.6428,43.7305,43.6428,43.7066,57074.0
2017-05-16 14:00:00,54.79,54.81,54.75,54.78,9399.0,43.7066,43.7226,43.6747,43.6986,9399.0
2017-05-16 14:05:00,54.77,54.81,54.76,54.77,9545.0,43.6907,43.7226,43.6827,43.6907,9545.0
2017-05-16 14:10:00,54.78,54.78,54.76,54.77,9916.0,43.6986,43.6986,43.6827,43.6907,9916.0
2017-05-16 14:15:00,54.77,54.78,54.71,54.71,12323.0,43.6907,43.6986,43.6428,43.6428,12323.0
2017-05-16 14:20:00,54.71,54.73,54.68,54.68,6554.0,43.6428,43.6588,43.6189,43.6189,6554.0
2017-05-16 14:25:00,54.67,54.72,54.67,54.72,12777.0,43.6109,43.6508,43.6109,43.6508,12777.0
2017-05-16 14:30:00,54.72,54.74,54.69,54.69,5472.0,43.6508,43.6667,43.6268,43.6268,5472.0
2017-05-16 14:35:00,54.69,54.74,54.68,54.73,12821.0,43.6268,43.6667,43.6189,43.6588,12821.0
2017-05-16 14:40:00,54.74,54.8,54.72,54.77,16033.0,43.6667,43.7146,43.6508,43.6907,16033.0
2017-05-16 14:45:00,54.77,54.8,54.75,54.78,8791.0,43.6907,43.7146,43.6747,43.6986,8791.0
2017-05-16 14:50:00,54.79,54.8,54.78,54.8,8896.0,43.7066,43.7146,43.6986,43.7146,8896.0
2017-05-16 14:55:00,54.8,54.82,54.79,54.8,16089.0,43.7146,43.7305,43.7066,43.7146,16089.0
2017-05-16 15:00:00,54.8,54.82,54.77,54.82,12282.0,43.7146,43.7305,43.6907,43.7305,12282.0
2017-05-16 15:05:00,54.82,54.87,54.81,54.87,53472.0,43.7305,43.7704,43.7226,43.7704,53472.0
2017-05-16 15:10:00,54.87,54.88,54.84,54.85,6131.0,43.7704,43.7784,43.7465,43.7545,6131.0
2017-05-16 15:15:00,54.85,54.93,54.85,54.91,16998.0,43.7545,43.8183,43.7545,43.8023,16998.0
2017-05-16 15:20:00,54.91,54.92,54.89,54.89,11140.0,43.8023,43.8103,43.7864,43.7864,11140.0
2017-05-16 15:25:00,54.88,54.89,54.85,54.88,14953.0,43.7784,43.7864,43.7545,43.7784,14953.0
2017-05-16 15:30:00,54.87,54.88,54.86,54.87,10395.0,43.7704,43.7784,43.7625,43.7704,10395.0
2017-05-16 15:35:00,54.87,54.9,54.86,54.88,44298.0,43.7704,43.7944,43.7625,43.7784,44298.0
2017-05-16 15:40:00,54.88,54.9,54.85,54.85,28402.0,43.7784,43.7944,43.7545,43.7545,28402.0
2017-05-16 15:45:00,54.85,54.87,54.84,54.85,43595.0,43.7545,43.7704,43.7465,43.7545,43595.0
2017-05-16 15:50:00,54.84,54.86,54.8,54.8,63892.0,43.7465,43.7625,43.7146,43.7146,63892.0
2017-05-16 15:55:00,54.8,54.82,54.79,54.81,86207.0,43.7146,43.7305,43.7066,43.7226,86207.0
2017-05-17 09:30:00,54.64,55.26,54.6,55.23,46047.0,43.587,44.0815,43.555,44.0576,46047.0
2017-05-17 09:35:00,55.21,55.28,55.16,55.21,14721.0,44.0417,44.0975,44.0018,44.0417,14721.0
2017-05-17 09:40:00,55.17,55.2,55.02,55.02,17062.0,44.0097,44.0337,43.8901,43.8901,17062.0
2017-05-17 09:45:00,55.05,55.2,54.88,55.12,40705.0,43.914,44.0337,43.7784,43.9699,40705.0
2017-05-17 09:50:00,55.11,55.17,55.04,55.12,30207.0,43.9619,44.0097,43.906,43.9699,30207.0
2017-05-17 09:55:00,55.11,55.19,55.06,55.12,31261.0,43.9619,44.0257,43.922,43.9699,31261.0
2017-05-17 10:00:00,55.1,55.22,55.1,55.12,77807.0,43.9539,44.0496,43.9539,43.9699,77807.0
2017-05-17 10:05:00,55.13,55.35,55.06,55.32,55498.0,43.9778,44.1533,43.922,44.1294,55498.0
2017-05-17 10:10:00,55.33,55.42,55.14,55.21,24012.0,44.1374,44.2092,43.9858,44.0417,24012.0
2017-05-17 10:15:00,55.22,55.36,55.22,55.31,17046.0,44.0496,44.1613,44.0496,44.1214,17046.0
2017-05-17 10:20:00,55.31,55.34,55.25,55.26,29842.0,44.1214,44.1454,44.0736,44.0815,29842.0
2017-05-17 10:25:00,55.27,55.28,55.17,55.18,27265.0,44.0895,44.0975,44.0097,44.0177,27265.0
2017-05-17 10:30:00,55.17,55.36,55.16,55.33,17771.0,44.0097,44.1613,44.0018,44.1374,17771.0
2017-05-17 10:35:00,55.33,55.39,55.26,55.29,79207.0,44.1374,44.1852,44.0815,44.1055,79207.0
2017-05-17 10:40:00,55.29,55.3,55.21,55.22,26379.0,44.1055,44.1134,44.0417,44.0496,26379.0
2017-05-17 10:45:00,55.22,55.31,55.22,55.24,30778.0,44.0496,44.1214,44.0496,44.0656,30778.0
2017-05-17 10:50:00,55.24,55.39,55.23,55.38,32790.0,44.0656,44.1852,44.0576,44.1773,32790.0
2017-05-17 10:55:00,55.36,55.46,55.34,55.46,29058.0,44.1613,44.2411,44.1454,44.2411,29058.0
2017-05-17 11:00:00,55.45,55.45,55.33,55.33,23315.0,44.2331,44.2331,44.1374,44.1374,23315.0
2017-05-17 11:05:00,55.34,55.4,55.34,55.4,17623.0,44.1454,44.1932,44.1454,44.1932,17623.0
2017-05-17 11:10:00,55.39,55.42,55.35,55.41,16681.0,44.1852,44.2092,44.1533,44.2012,16681.0
2017-05-17 11:15:00,55.42,55.42,55.34,55.36,19726.0,44.2092,44.2092,44.1454,44.1613,19726.0
2017-05-17 11:20:00,55.35,55.37,55.29,55.3,17482.0,44.1533,44.1693,44.1055,44.1134,17482.0
2017-05-17 11:25:00,55.3,55.31,55.26,55.3,13452.0,44.1134,44.1214,44.0815,44.1134,13452.0
2017-05-17 11:30:00,55.3,55.3,55.23,55.25,14150.0,44.1134,44.1134,44.0576,44.0736,14150.0
2017-05-17 11:35:00,55.24,55.27,55.22,55.23,12820.0,44.0656,44.0895,44.0496,44.0576,12820.0
2017-05-17 11:40:00,55.23,55.31,55.23,55.29,14613.0,44.0576,44.1214,44.0576,44.1055,14613.0
2017-05-17 11:45:00,55.29,55.3,55.22,55.23,12684.0,44.1055,44.1134,44.0496,44.0576,12684.0
2017-05-17 11:50:00,55.23,55.25,55.21,55.24,9331.0,44.0576,44.0736,44.0417,44.0656,9331.0
2017-05-17 11:55:00,55.25,55.27,55.24,55.25,7734.0,44.0736,44.0895,44.0656,44.0736,7734.0
2017-05-17 12:00:00,55.25,55.33,55.24,55.29,9182.0,44.0736,44.1374,44.0656,44.1055,9182.0
2017-05-17 12:05:00,55.29,55.34,55.28,55.33,10047.0,44.1055,44.1454,44.0975,44.1374,10047.0
2017-05-17 12:10:00,55.33,55.4,55.32,55.39,16294.0,44.1374,44.1932,44.1294,44.1852,16294.0
2017-05-17 12:15:00,55.4,55.43,55.39,55.41,17363.0,44.1932,44.2172,44.1852,44.2012,17363.0
2017-05-17 12:20:00,55.42,55.46,55.4,55.42,6067.0,44.2092,44.2411,44.1932,44.2092,6067.0
2017-05-17 12:25:00,55.41,55.42,55.36,55.36,10472.0,44.2012,44.2092,44.1613,44.1613,10472.0
2017-05-17 12:30:00,55.36,55.39,55.36,55.37,7790.0,44.1613,44.1852,44.1613,44.1693,7790.0
2017-05-17 12:35:00,55.38,55.43,55.38,55.41,7423.0,44.1773,44.2172,44.1773,44.2012,7423.0
2017-05-17 12:40:00,55.4,55.43,55.39,55.42,6067.0,44.1932,44.2172,44.1852,44.2092,6067.0
2017-05-17 12:45:00,55.41,55.41,55.32,55.33,8307.0,44.2012,44.2012,44.1294,44.1374,8307.0
2017-05-17 12:50:00,55.33,55.33,55.29,55.29,15864.0,44.1374,44.1374,44.1055,44.1055,15864.0
2017-05-17 12:55:00,55.29,55.3,55.25,55.26,12100.0,44.1055,44.1134,44.0736,44.0815,12100.0
2017-05-17 13:00:00,55.26,55.29,55.22,55.22,16485.0,44.0815,44.1055,44.0496,44.0496,16485.0
2017-05-17 13:05:00,55.23,55.25,55.22,55.25,27682.0,44.0576,44.0736,44.0496,44.0736,27682.0
2017-05-17 13:10:00,55.25,55.26,55.22,55.23,15297.0,44.0736,44.0815,44.0496,44.0576,15297.0
2017-05-17 13:15:00,55.23,55.28,55.22,55.26,15738.0,44.0576,44.0975,44.0496,44.0815,15738.0
2017-05-17 13:20:00,55.25,55.28,55.23,55.24,6423.0,44.0736,44.0975,44.0576,44.0656,6423.0
2017-05-17 13:25:00,55.24,55.28,55.21,55.27,8034.0,44.0656,44.0975,44.0417,44.0895,8034.0
2017-05-17 13:30:00,55.26,55.27,55.23,55.24,8841.0,44.0815,44.0895,44.0576,44.0656,8841.0
2017-05-17 13:35:00,55.24,55.25,55.19,55.2,8367.0,44.0656,44.0736,44.0257,44.0337,8367.0
2017-05-17 13:40:00,55.21,55.23,55.17,55.22,10119.0,44.0417,44.0576,44.0097,44.0496,10119.0
2017-05-17 13:45:00,55.22,55.28,55.21,55.27,15400.0,44.0496,44.0975,44.0417,44.0895,15400.0
2017-05-17 13:50:00,55.28,55.33,55.28,55.29,16679.0,44.0975,44.1374,44.0975,44.1055,16679.0
2017-05-17 13:55:00,55.29,55.35,55.28,55.33,13864.0,44.1055,44.1533,44.0975,44.1374,13864.0
2017-05-17 14:00:00,55.33,55.4,55.32,55.4,19604.0,44.1374,44.1932,44.1294,44.1932,19604.0
2017-05-17 14:05:00,55.4,55.41,55.34,55.35,10783.0,44.1932,44.2012,44.1454,44.1533,10783.0
2017-05-17 14:10:00,55.34,55.41,55.3,55.41,14989.0,44.1454,44.2012,44.1134,44.2012,14989.0
2017-05-17 14:15:00,55.41,55.54,55.38,55.53,32000.0,44.2012,44.3049,44.1773,44.2969,32000.0
2017-05-17 14:20:00,55.52,55.57,55.49,55.56,22757.0,44.2889,44.3288,44.265,44.3209,22757.0
2017-05-17 14:25:00,55.55,55.58,55.53,55.54,32651.0,44.3129,44.3368,44.2969,44.3049,32651.0
2017-05-17 14:30:00,55.54,55.61,55.53,55.58,25225.0,44.3049,44.3607,44.2969,44.3368,25225.0
2017-05-17 14:35:00,55.59,55.64,55.56,55.57,27051.0,44.3448,44.3847,44.3209,44.3288,27051.0
2017-05-17 14:40:00,55.57,55.58,55.51,55.54,39622.0,44.3288,44.3368,44.281,44.3049,39622.0
2017-05-17 14:45:00,55.54,55.58,55.38,55.39,56918.0,44.3049,44.3368,44.1773,44.1852,56918.0
2017-05-17 14:50:00,55.38,55.48,55.38,55.48,18802.0,44.1773,44.257,44.1773,44.257,18802.0
2017-05-17 14:55:00,55.48,55.63,55.46,55.51,57065.0,44.257,44.3767,44.2411,44.281,57065.0
2017-05-17 15:00:00,55.51,55.53,55.47,55.48,17169.0,44.281,44.2969,44.2491,44.257,17169.0
2017-05-17 15:05:00,55.47,55.51,55.46,55.48,15288.0,44.2491,44.281,44.2411,44.257,15288.0
2017-05-17 15:10:00,55.48,55.5,55.43,55.45,25892.0,44.257,44.273,44.2172,44.2331,25892.0
2017-05-17 15:15:00,55.44,55.58,55.44,55.57,24833.0,44.2251,44.3368,44.2251,44.3288,24833.0
2017-05-17 15:20:00,55.57,55.61,55.55,55.6,71846.0,44.3288,44.3607,44.3129,44.3528,71846.0
2017-05-17 15:25:00,55.6,55.64,55.59,55.6,86447.0,44.3528,44.3847,44.3448,44.3528,86447.0
2017-05-17 15:30:00,55.6,55.62,55.55,55.59,47227.0,44.3528,44.3687,44.3129,44.3448,47227.0
2017-05-17 15:35:00,55.59,55.63,55.58,55.63,60408.0,44.3448,44.3767,44.3368,44.3767,60408.0
2017-05-17 15:40:00,55.63,55.64,55.41,55.47,117330.0,44.3767,44.3847,44.2012,44.2491,117330.0
2017-05-17 15:45:00,55.47,55.47,55.26,55.3,104035.0,44.2491,44.2491,44.0815,44.1134,104035.0
2017-05-17 15:50:00,55.3,55.54,55.28,55.37,204835.0,44.1134,44.3049,44.0975,44.1693,204835.0
2017-05-17 15:55:00,55.36,55.37,55.28,55.35,300898.0,44.1613,44.1693,44.0975,44.1533,300898.0
2017-05-18 09:30:00,55.21,55.3,54.55,54.7,70923.0,44.0417,44.1134,43.5152,43.6348,70923.0
2017-05-18 09:35:00,54.69,54.78,54.4,54.47,69208.0,43.6268,43.6986,43.3955,43.4513,69208.0
2017-05-18 09:40:00,54.43,54.47,54.16,54.35,65189.0,43.4194,43.4513,43.2041,43.3556,65189.0
2017-05-18 09:45:00,54.36,54.67,54.35,54.56,25051.0,43.3636,43.6109,43.3556,43.5231,25051.0
2017-05-18 09:50:00,54.6,54.69,54.5,54.67,16350.0,43.555,43.6268,43.4753,43.6109,16350.0
2017-05-18 09:55:00,54.67,54.69,54.54,54.56,50813.0,43.6109,43.6268,43.5072,43.5231,50813.0
2017-05-18 10:00:00,54.56,54.76,54.52,54.76,91179.0,43.5231,43.6827,43.4912,43.6827,91179.0
2017-05-18 10:05:00,54.73,54.81,54.69,54.75,36715.0,43.6588,43.7226,43.6268,43.6747,36715.0
2017-05-18 10:10:00,54.73,54.82,54.63,54.63,15091.0,43.6588,43.7305,43.579,43.579,15091.0
2017-05-18 10:15:00,54.61,54.67,54.57,54.62,11960.0,43.563,43.6109,43.5311,43.571,11960.0
2017-05-18 10:20:00,54.63,54.63,54.55,54.55,13516.0,43.579,43.579,43.5152,43.5152,13516.0
2017-05-18 10:25:00,54.55,54.67,54.55,54.62,20321.0,43.5152,43.6109,43.5152,43.571,20321.0
2017-05-18 10:30:00,54.61,54.63,54.58,54.59,13100.0,43.563,43.579,43.5391,43.5471,13100.0
2017-05-18 10:35:00,54.58,54.62,54.54,54.54,20483.0,43.5391,43.571,43.5072,43.5072,20483.0
2017-05-18 10:40:00,54.54,54.63,54.5,54.5,32364.0,43.5072,43.579,43.4753,43.4753,32364.0
2017-05-18 10:45:00,54.5,54.63,54.5,54.61,72281.0,43.4753,43.579,43.4753,43.563,72281.0
2017-05-18 10:50:00,54.61,54.64,54.55,54.64,17003.0,43.563,43.587,43.5152,43.587,17003.0
2017-05-18 10:55:00,54.64,54.65,54.6,54.62,22325.0,43.587,43.5949,43.555,43.571,22325.0
2017-05-18 11:00:00,54.62,54.64,54.53,54.62,38498.0,43.571,43.587,43.4992,43.571,38498.0
2017-05-18 11:05:00,54.63,54.64,54.55,54.57,25177.0,43.579,43.587,43.5152,43.5311,25177.0
2017-05-18 11:10:00,54.56,54.57,54.52,54.52,18584.0,43.5231,43.5311,43.4912,43.4912,18584.0
2017-05-18 11:15:00,54.53,54.56,54.51,54.55,18507.0,43.4992,43.5231,43.4833,43.5152,18507.0
2017-05-18 11:20:00,54.55,54.61,54.53,54.6,19864.0,43.5152,43.563,43.4992,43.555,19864.0
2017-05-18 11:25:00,54.61,54.62,54.55,54.57,20911.0,43.563,43.571,43.5152,43.5311,20911.0
2017-05-18 11:30:00,54.58,54.58,54.52,54.54,18430.0,43.5391,43.5391,43.4912,43.5072,18430.0
2017-05-18 11:35:00,54.55,54.63,54.54,54.63,27881.0,43.5152,43.579,43.5072,43.579,27881.0
2017-05-18 11:40:00,54.64,54.66,54.59,54.62,18950.0,43.587,43.6029,43.5471,43.571,18950.0
2017-05-18 11:45:00,54.63,54.67,54.61,54.66,15641.0,43.579,43.6109,43.563,43.6029,15641.0
2017-05-18 11:50:00,54.66,54.74,54.61,54.74,20432.0,43.6029,43.6667,43.563,43.6667,20432.0
2017-05-18 11:55:00,54.74,54.83,54.72,54.74,35915.0,43.6667,43.7385,43.6508,43.6667,35915.0
2017-05-18 12:00:00,54.76,54.77,54.73,54.76,43720.0,43.6827,43.6907,43.6588,43.6827,43720.0
2017-05-18 12:05:00,54.76,54.76,54.69,54.72,12993.0,43.6827,43.6827,43.6268,43.6508,12993.0
2017-05-18 12:10:00,54.72,54.75,54.68,54.69,12104.0,43.6508,43.6747,43.6189,43.6268,12104.0
2017-05-18 12:15:00,54.69,54.7,54.63,54.64,11105.0,43.6268,43.6348,43.579,43.587,11105.0
2017-05-18 12:20:00,54.64,54.67,54.63,54.66,11362.0,43.587,43.6109,43.579,43.6029,11362.0
2017-05-18 12:25:00,54.66,54.67,54.6,54.6,14370.0,43.6029,43.6109,43.555,43.555,14370.0
2017-05-18 12:30:00,54.6,54.64,54.6,54.62,15158.0,43.555,43.587,43.555,43.571,15158.0
2017-05-18 12:35:00,54.62,54.66,54.61,54.65,8210.0,43.571,43.6029,43.563,43.5949,8210.0
2017-05-18 12:40:00,54.65,54.67,54.64,54.65,10808.0,43.5949,43.6109,43.587,43.5949,10808.0
2017-05-18 12:45:00,54.65,54.66,54.64,54.65,10707.0,43.5949,43.6029,43.587,43.5949,10707.0
2017-05-18 12:50:00,54.66,54.66,54.59,54.59,15390.0,43.6029,43.6029,43.5471,43.5471,15390.0
2017-05-18 12:55:00,54.6,54.61,54.55,54.55,8699.0,43.555,43.563,43.5152,43.5152,8699.0
2017-05-18 13:00:00,54.56,54.61,54.56,54.58,16352.0,43.5231,43.563,43.5231,43.5391,16352.0
2017-05-18 13:05:00,54.59,54.59,54.55,54.55,23034.0,43.5471,43.5471,43.5152,43.5152,23034.0
2017-05-18 13:10:00,54.56,54.56,54.5,54.51,15272.0,43.5231,43.5231,43.4753,43.4833,15272.0
2017-05-18 13:15:00,54.5,54.54,54.5,54.52,11480.0,43.4753,43.5072,43.4753,43.4912,11480.0
2017-05-18 13:20:00,54.53,54.54,54.47,54.48,17768.0,43.4992,43.5072,43.4513,43.4593,17768.0
2017-05-18 13:25:00,54.49,54.52,54.49,54.5,11033.0,43.4673,43.4912,43.4673,43.4753,11033.0
2017-05-18 13:30:00,54.51,54.51,54.42,54.43,19260.0,43.4833,43.4833,43.4115,43.4194,19260.0
2017-05-18 13:35:00,54.43,54.44,54.4,54.41,14004.0,43.4194,43.4274,43.3955,43.4035,14004.0
2017-05-18 13:40:00,54.41,54.43,54.4,54.43,16377.0,43.4035,43.4194,43.3955,43.4194,16377.0
2017-05-18 13:45:00,54.44,54.51,54.42,54.48,14594.0,43.4274,43.4833,43.4115,43.4593,14594.0
2017-05-18 13:50:00,54.47,54.49,54.46,54.49,15758.0,43.4513,43.4673,43.4434,43.4673,15758.0
2017-05-18 13:55:00,54.49,54.55,54.46,54.54,18372.0,43.4673,43.5152,43.4434,43.5072,18372.0
2017-05-18 14:00:00,54.54,54.67,54.54,54.65,31882.0,43.5072,43.6109,43.5072,43.5949,31882.0
2017-05-18 14:05:00,54.65,54.68,54.63,54.68,17068.0,43.5949,43.6189,43.579,43.6189,17068.0
2017-05-18 14:10:00,54.68,54.75,54.68,54.73,56314.0,43.6189,43.6747,43.6189,43.6588,56314.0
2017-05-18 14:15:00,54.73,54.74,54.69,54.71,28770.0,43.6588,43.6667,43.6268,43.6428,28770.0
2017-05-18 14:20:00,54.71,54.88,54.7,54.86,89946.0,43.6428,43.7784,43.6348,43.7625,89946.0
2017-05-18 14:25:00,54.86,54.86,54.78,54.78,18153.0,43.7625,43.7625,43.6986,43.6986,18153.0
2017-05-18 14:30:00,54.78,54.84,54.78,54.82,64941.0,43.6986,43.7465,43.6986,43.7305,64941.0
2017-05-18 14:35:00,54.83,54.88,54.8,54.88,37548.0,43.7385,43.7784,43.7146,43.7784,37548.0
2017-05-18 14:40:00,54.87,54.94,54.87,54.89,49819.0,43.7704,43.8263,43.7704,43.7864,49819.0
2017-05-18 14:45:00,54.88,54.9,54.87,54.9,12582.0,43.7784,43.7944,43.7704,43.7944,12582.0
2017-05-18 14:50:00,54.89,54.9,54.82,54.84,34280.0,43.7864,43.7944,43.7305,43.7465,34280.0
2017-05-18 14:55:00,54.83,55.03,54.83,54.99,37888.0,43.7385,43.8981,43.7385,43.8662,37888.0
2017-05-18 15:00:00,54.98,54.99,54.95,54.96,11549.0,43.8582,43.8662,43.8342,43.8422,11549.0
2017-05-18 15:05:00,54.96,54.98,54.9,54.95,24782.0,43.8422,43.8582,43.7944,43.8342,24782.0
2017-05-18 15:10:00,54.95,54.96,54.87,54.89,43326.0,43.8342,43.8422,43.7704,43.7864,43326.0
2017-05-18 15:15:00,54.89,54.92,54.88,54.91,9681.0,43.7864,43.8103,43.7784,43.8023,9681.0
2017-05-18 15:20:00,54.91,54.92,54.83,54.83,22588.0,43.8023,43.8103,43.7385,43.7385,22588.0
2017-05-18 15:25:00,54.84,54.85,54.8,54.83,13391.0,43.7465,43.7545,43.7146,43.7385,13391.0
2017-05-18 15:30:00,54.83,54.83,54.74,54.74,22234.0,43.7385,43.7385,43.6667,43.6667,22234.0
2017-05-18 15:35:00,54.75,54.76,54.68,54.73,47468.0,43.6747,43.6827,43.6189,43.6588,47468.0
2017-05-18 15:40:00,54.73,54.79,54.72,54.76,58036.0,43.6588,43.7066,43.6508,43.6827,58036.0
2017-05-18 15:45:00,54.77,54.93,54.76,54.93,43742.0,43.6907,43.8183,43.6827,43.8183,43742.0
2017-05-18 15:50:00,54.94,54.95,54.88,54.91,90777.0,43.8263,43.8342,43.7784,43.8023,90777.0
2017-05-18 15:55:00,54.91,54.97,54.73,54.77,263180.0,43.8023,43.8502,43.6588,43.6907,263180.0
2017-05-19 09:30:00,54.85,54.89,54.63,54.81,201292.0,43.7545,43.7864,43.579,43.7226,201292.0
2017-05-19 09:35:00,54.82,54.82,54.6,54.65,21570.0,43.7305,43.7305,43.555,43.5949,21570.0
2017-05-19 09:40:00,54.66,54.8,54.64,54.69,40876.0,43.6029,43.7146,43.587,43.6268,40876.0
2017-05-19 09:45:00,54.63,54.88,54.63,54.88,9368.0,43.579,43.7784,43.579,43.7784,9368.0
2017-05-19 09:50:00,54.89,55.1,54.89,54.95,21565.0,43.7864,43.9539,43.7864,43.8342,21565.0
2017-05-19 09:55:00,54.94,55.01,54.85,55.01,29027.0,43.8263,43.8821,43.7545,43.8821,29027.0
2017-05-19 10:00:00,55.03,55.06,54.92,54.97,20236.0,43.8981,43.922,43.8103,43.8502,20236.0
2017-05-19 10:05:00,54.97,54.98,54.91,54.96,9305.0,43.8502,43.8582,43.8023,43.8422,9305.0
2017-05-19 10:10:00,54.96,55.02,54.92,54.94,26677.0,43.8422,43.8901,43.8103,43.8263,26677.0
2017-05-19 10:15:00,54.94,54.99,54.93,54.95,13353.0,43.8263,43.8662,43.8183,43.8342,13353.0
2017-05-19 10:20:00,54.95,54.99,54.89,54.93,15374.0,43.8342,43.8662,43.7864,43.8183,15374.0
2017-05-19 10:25:00,54.94,55.03,54.89,55.0,31972.0,43.8263,43.8981,43.7864,43.8741,31972.0
2017-05-19 10:30:00,55.04,55.04,54.97,55.04,31541.0,43.906,43.906,43.8502,43.906,31541.0
2017-05-19 10:35:00,55.03,55.08,55.02,55.03,23447.0,43.8981,43.938,43.8901,43.8981,23447.0
2017-05-19 10:40:00,55.04,55.11,55.03,55.07,16152.0,43.906,43.9619,43.8981,43.93,16152.0
2017-05-19 10:45:00,55.07,55.16,55.06,55.07,27547.0,43.93,44.0018,43.922,43.93,27547.0
2017-05-19 10:50:00,55.07,55.12,55.03,55.11,65535.0,43.93,43.9699,43.8981,43.9619,65535.0
2017-05-19 10:55:00,55.11,55.19,55.1,55.17,17158.0,43.9619,44.0257,43.9539,44.0097,17158.0
2017-05-19 11:00:00,55.18,55.19,55.08,55.13,11999.0,44.0177,44.0257,43.938,43.9778,11999.0
2017-05-19 11:05:00,55.14,55.19,55.13,55.17,33808.0,43.9858,44.0257,43.9778,44.0097,33808.0
2017-05-19 11:10:00,55.16,55.17,55.09,55.16,19327.0,44.0018,44.0097,43.9459,44.0018,19327.0
2017-05-19 11:15:00,55.15,55.16,55.07,55.1,19101.0,43.9938,44.0018,43.93,43.9539,19101.0
2017-05-19 11:20:00,55.11,55.15,55.08,55.15,20917.0,43.9619,43.9938,43.938,43.9938,20917.0
2017-05-19 11:25:00,55.15,55.16,55.1,55.12,8862.0,43.9938,44.0018,43.9539,43.9699,8862.0
2017-05-19 11:30:00,55.12,55.18,55.12,55.17,14040.0,43.9699,44.0177,43.9699,44.0097,14040.0
2017-05-19 11:35:00,55.18,55.33,55.17,55.33,16670.0,44.0177,44.1374,44.0097,44.1374,16670.0
2017-05-19 11:40:00,55.33,55.36,55.3,55.32,31085.0,44.1374,44.1613,44.1134,44.1294,31085.0
2017-05-19 11:45:00,55.33,55.39,55.32,55.34,40489.0,44.1374,44.1852,44.1294,44.1454,40489.0
2017-05-19 11:50:00,55.35,55.37,55.31,55.32,71081.0,44.1533,44.1693,44.1214,44.1294,71081.0
2017-05-19 11:55:00,55.32,55.33,55.27,55.28,40993.0,44.1294,44.1374,44.0895,44.0975,40993.0
2017-05-19 12:00:00,55.29,55.38,55.29,55.33,37655.0,44.1055,44.1773,44.1055,44.1374,37655.0
2017-05-19 12:05:00,55.34,55.4,55.32,55.37,26254.0,44.1454,44.1932,44.1294,44.1693,26254.0
2017-05-19 12:10:00,55.37,55.39,55.34,55.36,13536.0,44.1693,44.1852,44.1454,44.1613,13536.0
2017-05-19 12:15:00,55.36,55.4,55.31,55.34,13094.0,44.1613,44.1932,44.1214,44.1454,13094.0
2017-05-19 12:20:00,55.34,55.35,55.28,55.3,14306.0,44.1454,44.1533,44.0975,44.1134,14306.0
2017-05-19 12:25:00,55.29,55.38,55.29,55.36,28855.0,44.1055,44.1773,44.1055,44.1613,28855.0
2017-05-19 12:30:00,55.36,55.39,55.34,55.38,16243.0,44.1613,44.1852,44.1454,44.1773,16243.0
2017-05-19 12:35:00,55.38,55.38,55.34,55.36,11308.0,44.1773,44.1773,44.1454,44.1613,11308.0
2017-05-19 12:40:00,55.37,55.39,55.35,55.39,11603.0,44.1693,44.1852,44.1533,44.1852,11603.0
2017-05-19 12:45:00,55.39,55.45,55.38,55.44,14310.0,44.1852,44.2331,44.1773,44.2251,14310.0
2017-05-19 12:50:00,55.44,55.46,55.41,55.41,22435.0,44.2251,44.2411,44.2012,44.2012,22435.0
2017-05-19 12:55:00,55.43,55.49,55.41,55.47,16106.0,44.2172,44.265,44.2012,44.2491,16106.0
2017-05-19 13:00:00,55.47,55.56,55.45,55.55,66469.0,44.2491,44.3209,44.2331,44.3129,66469.0
2017-05-19 13:05:00,55.55,55.7,55.54,55.68,22644.0,44.3129,44.4325,44.3049,44.4166,22644.0
2017-05-19 13:10:00,55.68,55.74,55.66,55.72,18947.0,44.4166,44.4644,44.4006,44.4485,18947.0
2017-05-19 13:15:00,55.71,55.73,55.69,55.73,12016.0,44.4405,44.4565,44.4246,44.4565,12016.0
2017-05-19 13:20:00,55.73,55.76,55.73,55.74,3185.0,44.4565,44.4804,44.4565,44.4644,3185.0
2017-05-19 13:25:00,55.74,55.75,55.71,55.71,6936.0,44.4644,44.4724,44.4405,44.4405,6936.0
2017-05-19 13:30:00,55.71,55.73,55.68,55.69,8468.0,44.4405,44.4565,44.4166,44.4246,8468.0
2017-05-19 13:35:00,55.69,55.73,55.68,55.73,12705.0,44.4246,44.4565,44.4166,44.4565,12705.0
2017-05-19 13:40:00,55.72,55.73,55.69,55.7,14210.0,44.4485,44.4565,44.4246,44.4325,14210.0
2017-05-19 13:45:00,55.7,55.72,55.69,55.7,29019.0,44.4325,44.4485,44.4246,44.4325,29019.0
2017-05-19 13:50:00,55.71,55.72,55.66,55.68,19495.0,44.4405,44.4485,44.4006,44.4166,19495.0
2017-05-19 13:55:00,55.67,55.67,55.64,55.66,6401.0,44.4086,44.4086,44.3847,44.4006,6401.0
2017-05-19 14:00:00,55.66,55.66,55.56,55.56,15757.0,44.4006,44.4006,44.3209,44.3209,15757.0
2017-05-19 14:05:00,55.56,55.58,55.43,55.46,22747.0,44.3209,44.3368,44.2172,44.2411,22747.0
2017-05-19 14:10:00,55.46,55.48,55.42,55.44,29962.0,44.2411,44.257,44.2092,44.2251,29962.0
2017-05-19 14:15:00,55.44,55.47,55.4,55.41,17123.0,44.2251,44.2491,44.1932,44.2012,17123.0
2017-05-19 14:20:00,55.41,55.42,55.37,55.37,11821.0,44.2012,44.2092,44.1693,44.1693,11821.0
2017-05-19 14:25:00,55.38,55.41,55.36,55.41,15497.0,44.1773,44.2012,44.1613,44.2012,15497.0
2017-05-19 14:30:00,55.41,55.52,55.4,55.51,16877.0,44.2012,44.2889,44.1932,44.281,16877.0
2017-05-19 14:35:00,55.51,55.56,55.46,55.49,39386.0,44.281,44.3209,44.2411,44.265,39386.0
2017-05-19 14:40:00,55.49,55.49,55.44,55.46,17438.0,44.265,44.265,44.2251,44.2411,17438.0
2017-05-19 14:45:00,55.47,55.49,55.45,55.46,14876.0,44.2491,44.265,44.2331,44.2411,14876.0
2017-05-19 14:50:00,55.46,55.5,55.45,55.46,45245.0,44.2411,44.273,44.2331,44.2411,45245.0
2017-05-19 14:55:00,55.47,55.48,55.43,55.45,34748.0,44.2491,44.257,44.2172,44.2331,34748.0
2017-05-19 15:00:00,55.44,55.45,55.37,55.41,65052.0,44.2251,44.2331,44.1693,44.2012,65052.0
2017-05-19 15:05:00,55.41,55.42,55.3,55.34,70021.0,44.2012,44.2092,44.1134,44.1454,70021.0
2017-05-19 15:10:00,55.33,55.36,55.3,55.34,48015.0,44.1374,44.1613,44.1134,44.1454,48015.0
2017-05-19 15:15:00,55.35,55.41,55.33,55.38,17745.0,44.1533,44.2012,44.1374,44.1773,17745.0
2017-05-19 15:20:00,55.37,55.38,55.28,55.28,57404.0,44.1693,44.1773,44.0975,44.0975,57404.0
2017-05-19 15:25:00,55.29,55.3,55.27,55.27,57511.0,44.1055,44.1134,44.0895,44.0895,57511.0
2017-05-19 15:30:00,55.28,55.28,55.24,55.25,64979.0,44.0975,44.0975,44.0656,44.0736,64979.0
2017-05-19 15:35:00,55.24,55.32,55.22,55.3,42499.0,44.0656,44.1294,44.0496,44.1134,42499.0
2017-05-19 15:40:00,55.3,55.31,55.23,55.23,32586.0,44.1134,44.1214,44.0576,44.0576,32586.0
2017-05-19 15:45:00,55.23,55.29,55.22,55.23,110346.0,44.0576,44.1055,44.0496,44.0576,110346.0
2017-05-19 15:50:00,55.23,55.29,55.19,55.19,91827.0,44.0576,44.1055,44.0257,44.0257,91827.0
2017-05-19 15:55:00,55.2,55.23,55.18,55.23,162473.0,44.0337,44.0576,44.0177,44.0576,162473.0
2017-05-22 09:30:00,55.27,55.49,55.22,55.31,24269.0,44.0895,44.265,44.0496,44.1214,24269.0
2017-05-22 09:35:00,55.34,55.53,55.33,55.43,32849.0,44.1454,44.2969,44.1374,44.2172,32849.0
2017-05-22 09:40:00,55.46,55.59,55.46,55.58,12133.0,44.2411,44.3448,44.2411,44.3368,12133.0
2017-05-22 09:45:00,55.57,55.57,55.48,55.48,32352.0,44.3288,44.3288,44.257,44.257,32352.0
2017-05-22 09:50:00,55.48,55.52,55.37,55.39,16171.0,44.257,44.2889,44.1693,44.1852,16171.0
2017-05-22 09:55:00,55.37,55.51,55.31,55.43,30246.0,44.1693,44.281,44.1214,44.2172,30246.0
2017-05-22 10:00:00,55.42,55.44,55.37,55.41,19843.0,44.2092,44.2251,44.1693,44.2012,19843.0
2017-05-22 10:05:00,55.42,55.48,55.39,55.4,15752.0,44.2092,44.257,44.1852,44.1932,15752.0
2017-05-22 10:10:00,55.4,55.43,55.26,55.43,16673.0,44.1932,44.2172,44.0815,44.2172,16673.0
2017-05-22 10:15:00,55.4,55.4,55.35,55.38,14899.0,44.1932,44.1932,44.1533,44.1773,14899.0
2017-05-22 10:20:00,55.36,55.39,55.35,55.36,17953.0,44.1613,44.1852,44.1533,44.1613,17953.0
2017-05-22 10:25:00,55.36,55.38,55.32,55.38,9664.0,44.1613,44.1773,44.1294,44.1773,9664.0
2017-05-22 10:30:00,55.37,55.4,55.34,55.38,23788.0,44.1693,44.1932,44.1454,44.1773,23788.0
2017-05-22 10:35:00,55.37,55.37,55.17,55.23,32700.0,44.1693,44.1693,44.0097,44.0576,32700.0
2017-05-22 10:40:00,55.23,55.28,55.19,55.25,35208.0,44.0576,44.0975,44.0257,44.0736,35208.0
2017-05-22 10:45:00,55.25,55.28,55.22,55.28,17078.0,44.0736,44.0975,44.0496,44.0975,17078.0
2017-05-22 10:50:00,55.27,55.29,55.24,55.26,19459.0,44.0895,44.1055,44.0656,44.0815,19459.0
2017-05-22 10:55:00,55.25,55.3,55.24,55.25,6312.0,44.0736,44.1134,44.0656,44.0736,6312.0
2017-05-22 11:00:00,55.25,55.29,55.24,55.28,9737.0,44.0736,44.1055,44.0656,44.0975,9737.0
2017-05-22 11:05:00,55.29,55.29,55.25,55.28,10950.0,44.1055,44.1055,44.0736,44.0975,10950.0
2017-05-22 11:10:00,55.28,55.31,55.24,55.25,13312.0,44.0975,44.1214,44.0656,44.0736,13312.0
2017-05-22 11:15:00,55.26,55.29,55.24,55.26,12827.0,44.0815,44.1055,44.0656,44.0815,12827.0
2017-05-22 11:20:00,55.27,55.3,55.25,55.26,5706.0,44.0895,44.1134,44.0736,44.0815,5706.0
2017-05-22 11:25:00,55.27,55.31,55.26,55.28,9070.0,44.0895,44.1214,44.0815,44.0975,9070.0
2017-05-22 11:30:00,55.29,55.29,55.26,55.26,11205.0,44.1055,44.1055,44.0815,44.0815,11205.0
2017-05-22 11:35:00,55.25,55.32,55.24,55.32,13506.0,44.0736,44.1294,44.0656,44.1294,13506.0
2017-05-22 11:40:00,55.3,55.32,55.25,55.25,8499.0,44.1134,44.1294,44.0736,44.0736,8499.0
2017-05-22 11:45:00,55.25,55.28,55.23,55.24,11000.0,44.0736,44.0975,44.0576,44.0656,11000.0
2017-05-22 11:50:00,55.25,55.31,55.23,55.31,9422.0,44.0736,44.1214,44.0576,44.1214,9422.0
2017-05-22 11:55:00,55.3,55.33,55.28,55.33,10759.0,44.1134,44.1374,44.0975,44.1374,10759.0
2017-05-22 12:00:00,55.34,55.35,55.3,55.31,9914.0,44.1454,44.1533,44.1134,44.1214,9914.0
2017-05-22 12:05:00,55.3,55.33,55.3,55.33,7634.0,44.1134,44.1374,44.1134,44.1374,7634.0
2017-05-22 12:10:00,55.33,55.34,55.29,55.31,10741.0,44.1374,44.1454,44.1055,44.1214,10741.0
2017-05-22 12:15:00,55.32,55.37,55.32,55.36,7982.0,44.1294,44.1693,44.1294,44.1613,7982.0
2017-05-22 12:20:00,55.35,55.37,55.32,55.32,6982.0,44.1533,44.1693,44.1294,44.1294,6982.0
2017-05-22 12:25:00,55.32,55.35,55.32,55.32,7172.0,44.1294,44.1533,44.1294,44.1294,7172.0
2017-05-22 12:30:00,55.33,55.34,55.3,55.34,7583.0,44.1374,44.1454,44.1134,44.1454,7583.0
2017-05-22 12:35:00,55.33,55.34,55.31,55.32,10796.0,44.1374,44.1454,44.1214,44.1294,10796.0
2017-05-22 12:40:00,55.31,55.37,55.31,55.34,42016.0,44.1214,44.1693,44.1214,44.1454,42016.0
2017-05-22 12:45:00,55.35,55.35,55.31,55.31,7973.0,44.1533,44.1533,44.1214,44.1214,7973.0
2017-05-22 12:50:00,55.32,55.32,55.25,55.25,10614.0,44.1294,44.1294,44.0736,44.0736,10614.0
2017-05-22 12:55:00,55.26,55.27,55.19,55.26,38514.0,44.0815,44.0895,44.0257,44.0815,38514.0
2017-05-22 13:00:00,55.26,55.27,55.24,55.27,9711.0,44.0815,44.0895,44.0656,44.0895,9711.0
2017-05-22 13:05:00,55.27,55.3,55.27,55.3,5388.0,44.0895,44.1134,44.0895,44.1134,5388.0
2017-05-22 13:10:00,55.31,55.32,55.29,55.31,13299.0,44.1214,44.1294,44.1055,44.1214,13299.0
2017-05-22 13:15:00,55.3,55.4,55.29,55.32,34766.0,44.1134,44.1932,44.1055,44.1294,34766.0
2017-05-22 13:20:00,55.32,55.35,55.31,55.35,9241.0,44.1294,44.1533,44.1214,44.1533,9241.0
2017-05-22 13:25:00,55.35,55.35,55.32,55.34,8043.0,44.1533,44.1533,44.1294,44.1454,8043.0
2017-05-22 13:30:00,55.34,55.38,55.33,55.35,13482.0,44.1454,44.1773,44.1374,44.1533,13482.0
2017-05-22 13:35:00,55.35,55.35,55.31,55.33,7332.0,44.1533,44.1533,44.1214,44.1374,7332.0
2017-05-22 13:40:00,55.34,55.37,55.34,55.36,6664.0,44.1454,44.1693,44.1454,44.1613,6664.0
2017-05-22 13:45:00,55.36,55.36,55.32,55.32,4887.0,44.1613,44.1613,44.1294,44.1294,4887.0
2017-05-22 13:50:00,55.32,55.33,55.27,55.27,17124.0,44.1294,44.1374,44.0895,44.0895,17124.0
2017-05-22 13:55:00,55.27,55.35,55.27,55.33,8115.0,44.0895,44.1533,44.0895,44.1374,8115.0
2017-05-22 14:00:00,55.32,55.35,55.31,55.34,7595.0,44.1294,44.1533,44.1214,44.1454,7595.0
2017-05-22 14:05:00,55.33,55.35,55.32,55.35,15708.0,44.1374,44.1533,44.1294,44.1533,15708.0
2017-05-22 14:10:00,55.36,55.39,55.34,55.39,7014.0,44.1613,44.1852,44.1454,44.1852,7014.0
2017-05-22 14:15:00,55.39,55.4,55.37,55.37,6530.0,44.1852,44.1932,44.1693,44.1693,6530.0
2017-05-22 14:20:00,55.36,55.39,55.36,55.37,11213.0,44.1613,44.1852,44.1613,44.1693,11213.0
2017-05-22 14:25:00,55.37,55.38,55.35,55.36,10472.0,44.1693,44.1773,44.1533,44.1613,10472.0
2017-05-22 14:30:00,55.35,55.39,55.32,55.32,18191.0,44.1533,44.1852,44.1294,44.1294,18191.0
2017-05-22 14:35:00,55.32,55.34,55.29,55.33,18548.0,44.1294,44.1454,44.1055,44.1374,18548.0
2017-05-22 14:40:00,55.32,55.33,55.31,55.31,7481.0,44.1294,44.1374,44.1214,44.1214,7481.0
2017-05-22 14:45:00,55.31,55.32,55.29,55.31,12825.0,44.1214,44.1294,44.1055,44.1214,12825.0
2017-05-22 14:50:00,55.31,55.33,55.29,55.3,11903.0,44.1214,44.1374,44.1055,44.1134,11903.0
2017-05-22 14:55:00,55.3,55.31,55.27,55.31,10116.0,44.1134,44.1214,44.0895,44.1214,10116.0
2017-05-22 15:00:00,55.31,55.32,55.28,55.29,12809.0,44.1214,44.1294,44.0975,44.1055,12809.0
2017-05-22 15:05:00,55.3,55.31,55.28,55.29,15084.0,44.1134,44.1214,44.0975,44.1055,15084.0
2017-05-22 15:10:00,55.29,55.36,55.29,55.35,8475.0,44.1055,44.1613,44.1055,44.1533,8475.0
2017-05-22 15:15:00,55.36,55.42,55.35,55.41,12766.0,44.1613,44.2092,44.1533,44.2012,12766.0
2017-05-22 15:20:00,55.4,55.41,55.39,55.41,14322.0,44.1932,44.2012,44.1852,44.2012,14322.0
2017-05-22 15:25:00,55.41,55.46,55.41,55.44,15686.0,44.2012,44.2411,44.2012,44.2251,15686.0
2017-05-22 15:30:00,55.43,55.46,55.42,55.42,27503.0,44.2172,44.2411,44.2092,44.2092,27503.0
2017-05-22 15:35:00,55.42,55.5,55.42,55.5,23931.0,44.2092,44.273,44.2092,44.273,23931.0
2017-05-22 15:40:00,55.51,55.53,55.49,55.51,75126.0,44.281,44.2969,44.265,44.281,75126.0
2017-05-22 15:45:00,55.51,55.52,55.5,55.51,26512.0,44.281,44.2889,44.273,44.281,26512.0
2017-05-22 15:50:00,55.52,55.53,55.48,55.5,62640.0,44.2889,44.2969,44.257,44.273,62640.0
2017-05-22 15:55:00,55.5,55.5,55.37,55.39,157773.0,44.273,44.273,44.1693,44.1852,157773.0
2017-05-23 09:30:00,55.62,55.62,55.39,55.46,27276.0,44.3687,44.3687,44.1852,44.2411,27276.0
2017-05-23 09:35:00,55.43,55.56,55.43,55.52,12335.0,44.2172,44.3209,44.2172,44.2889,12335.0
2017-05-23 09:40:00,55.52,55.61,55.48,55.53,20100.0,44.2889,44.3607,44.257,44.2969,20100.0
2017-05-23 09:45:00,55.54,55.67,55.53,55.61,9988.0,44.3049,44.4086,44.2969,44.3607,9988.0
2017-05-23 09:50:00,55.62,55.66,55.58,55.61,14804.0,44.3687,44.4006,44.3368,44.3607,14804.0
2017-05-23 09:55:00,55.6,55.63,55.58,55.61,4648.0,44.3528,44.3767,44.3368,44.3607,4648.0
2017-05-23 10:00:00,55.6,55.66,55.59,55.65,9035.0,44.3528,44.4006,44.3448,44.3926,9035.0
2017-05-23 10:05:00,55.66,55.67,55.61,55.64,10871.0,44.4006,44.4086,44.3607,44.3847,10871.0
2017-05-23 10:10:00,55.65,55.7,55.64,55.69,20145.0,44.3926,44.4325,44.3847,44.4246,20145.0
2017-05-23 10:15:00,55.69,55.74,55.68,55.71,26615.0,44.4246,44.4644,44.4166,44.4405,26615.0
2017-05-23 10:20:00,55.71,55.75,55.67,55.68,15227.0,44.4405,44.4724,44.4086,44.4166,15227.0
2017-05-23 10:25:00,55.67,55.69,55.66,55.69,9935.0,44.4086,44.4246,44.4006,44.4246,9935.0
2017-05-23 10:30:00,55.68,55.72,55.65,55.72,16463.0,44.4166,44.4485,44.3926,44.4485,16463.0
2017-05-23 10:35:00,55.72,55.74,55.7,55.71,7778.0,44.4485,44.4644,44.4325,44.4405,7778.0
2017-05-23 10:40:00,55.7,55.79,55.69,55.78,15147.0,44.4325,44.5043,44.4246,44.4963,15147.0
2017-05-23 10:45:00,55.78,55.84,55.77,55.84,9496.0,44.4963,44.5442,44.4884,44.5442,9496.0
2017-05-23 10:50:00,55.84,55.87,55.83,55.86,6547.0,44.5442,44.5681,44.5362,44.5602,6547.0
2017-05-23 10:55:00,55.87,55.88,55.85,55.88,12342.0,44.5681,44.5761,44.5522,44.5761,12342.0
2017-05-23 11:00:00,55.88,55.89,55.83,55.83,21191.0,44.5761,44.5841,44.5362,44.5362,21191.0
2017-05-23 11:05:00,55.83,55.88,55.82,55.83,6831.0,44.5362,44.5761,44.5283,44.5362,6831.0
2017-05-23 11:10:00,55.83,55.85,55.8,55.83,12695.0,44.5362,44.5522,44.5123,44.5362,12695.0
2017-05-23 11:15:00,55.81,55.84,55.79,55.83,9006.0,44.5203,44.5442,44.5043,44.5362,9006.0
2017-05-23 11:20:00,55.82,55.86,55.82,55.84,13251.0,44.5283,44.5602,44.5283,44.5442,13251.0
2017-05-23 11:25:00,55.83,55.84,55.79,55.81,12500.0,44.5362,44.5442,44.5043,44.5203,12500.0
2017-05-23 11:30:00,55.82,55.83,55.77,55.77,11636.0,44.5283,44.5362,44.4884,44.4884,11636.0
2017-05-23 11:35:00,55.77,55.79,55.76,55.76,9075.0,44.4884,44.5043,44.4804,44.4804,9075.0
2017-05-23 11:40:00,55.76,55.79,55.75,55.77,8509.0,44.4804,44.5043,44.4724,44.4884,8509.0
2017-05-23 11:45:00,55.76,55.78,55.75,55.76,8708.0,44.4804,44.4963,44.4724,44.4804,8708.0
2017-05-23 11:50:00,55.77,55.79,55.76,55.78,5841.0,44.4884,44.5043,44.4804,44.4963,5841.0
2017-05-23 11:55:00,55.78,55.79,55.77,55.79,3702.0,44.4963,44.5043,44.4884,44.5043,3702.0
2017-05-23 12:00:00,55.78,55.83,55.77,55.83,8199.0,44.4963,44.5362,44.4884,44.5362,8199.0
2017-05-23 12:05:00,55.82,55.85,55.81,55.83,9765.0,44.5283,44.5522,44.5203,44.5362,9765.0
2017-05-23 12:10:00,55.83,55.85,55.81,55.82,14014.0,44.5362,44.5522,44.5203,44.5283,14014.0
2017-05-23 12:15:00,55.82,55.83,55.79,55.81,6957.0,44.5283,44.5362,44.5043,44.5203,6957.0
2017-05-23 12:20:00,55.81,55.81,55.77,55.78,5669.0,44.5203,44.5203,44.4884,44.4963,5669.0
2017-05-23 12:25:00,55.78,55.78,55.71,55.74,13238.0,44.4963,44.4963,44.4405,44.4644,13238.0
2017-05-23 12:30:00,55.73,55.74,55.69,55.7,10182.0,44.4565,44.4644,44.4246,44.4325,10182.0
2017-05-23 12:35:00,55.7,55.72,55.68,55.71,10533.0,44.4325,44.4485,44.4166,44.4405,10533.0
2017-05-23 12:40:00,55.7,55.72,55.68,55.7,9222.0,44.4325,44.4485,44.4166,44.4325,9222.0
2017-05-23 12:45:00,55.7,55.7,55.66,55.66,11112.0,44.4325,44.4325,44.4006,44.4006,11112.0
2017-05-23 12:50:00,55.66,55.68,55.65,55.65,4903.0,44.4006,44.4166,44.3926,44.3926,4903.0
2017-05-23 12:55:00,55.65,55.69,55.65,55.67,19069.0,44.3926,44.4246,44.3926,44.4086,19069.0
2017-05-23 13:00:00,55.67,55.68,55.66,55.68,4195.0,44.4086,44.4166,44.4006,44.4166,4195.0
2017-05-23 13:05:00,55.68,55.68,55.67,55.67,500.0,44.4166,44.4166,44.4086,44.4086,500.0
2017-05-23 13:10:00,55.67,55.7,55.67,55.68,8472.0,44.4086,44.4325,44.4086,44.4166,8472.0
2017-05-23 13:15:00,55.68,55.71,55.67,55.69,5180.0,44.4166,44.4405,44.4086,44.4246,5180.0
2017-05-23 13:20:00,55.7,55.7,55.68,55.7,5328.0,44.4325,44.4325,44.4166,44.4325,5328.0
2017-05-23 13:25:00,55.7,55.72,55.68,55.71,6758.0,44.4325,44.4485,44.4166,44.4405,6758.0
2017-05-23 13:30:00,55.71,55.72,55.69,55.72,6977.0,44.4405,44.4485,44.4246,44.4485,6977.0
2017-05-23 13:35:00,55.71,55.73,55.69,55.7,14492.0,44.4405,44.4565,44.4246,44.4325,14492.0
2017-05-23 13:40:00,55.71,55.74,55.71,55.74,7138.0,44.4405,44.4644,44.4405,44.4644,7138.0
2017-05-23 13:45:00,55.73,55.74,55.71,55.71,4303.0,44.4565,44.4644,44.4405,44.4405,4303.0
2017-05-23 13:50:00,55.71,55.73,55.7,55.7,6512.0,44.4405,44.4565,44.4325,44.4325,6512.0
2017-05-23 13:55:00,55.71,55.71,55.69,55.71,10080.0,44.4405,44.4405,44.4246,44.4405,10080.0
2017-05-23 14:00:00,55.71,55.71,55.69,55.71,7603.0,44.4405,44.4405,44.4246,44.4405,7603.0
2017-05-23 14:05:00,55.71,55.72,55.7,55.7,11938.0,44.4405,44.4485,44.4325,44.4325,11938.0
2017-05-23 14:10:00,55.7,55.73,55.7,55.72,8513.0,44.4325,44.4565,44.4325,44.4485,8513.0
2017-05-23 14:15:00,55.71,55.72,55.66,55.66,14844.0,44.4405,44.4485,44.4006,44.4006,14844.0
2017-05-23 14:20:00,55.66,55.67,55.65,55.66,8208.0,44.4006,44.4086,44.3926,44.4006,8208.0
2017-05-23 14:25:00,55.66,55.66,55.63,55.64,11541.0,44.4006,44.4006,44.3767,44.3847,11541.0
2017-05-23 14:30:00,55.65,55.65,55.63,55.64,8745.0,44.3926,44.3926,44.3767,44.3847,8745.0
2017-05-23 14:35:00,55.64,55.65,55.59,55.64,22064.0,44.3847,44.3926,44.3448,44.3847,22064.0
2017-05-23 14:40:00,55.64,55.66,55.61,55.65,30693.0,44.3847,44.4006,44.3607,44.3926,30693.0
2017-05-23 14:45:00,55.64,55.69,55.63,55.69,23410.0,44.3847,44.4246,44.3767,44.4246,23410.0
2017-05-23 14:50:00,55.69,55.69,55.65,55.66,17507.0,44.4246,44.4246,44.3926,44.4006,17507.0
2017-05-23 14:55:00,55.66,55.7,55.66,55.7,6525.0,44.4006,44.4325,44.4006,44.4325,6525.0
2017-05-23 15:00:00,55.69,55.72,55.67,55.71,23844.0,44.4246,44.4485,44.4086,44.4405,23844.0
2017-05-23 15:05:00,55.71,55.73,55.69,55.7,16943.0,44.4405,44.4565,44.4246,44.4325,16943.0
2017-05-23 15:10:00,55.71,55.71,55.7,55.71,13018.0,44.4405,44.4405,44.4325,44.4405,13018.0
2017-05-23 15:15:00,55.71,55.72,55.7,55.7,20054.0,44.4405,44.4485,44.4325,44.4325,20054.0
2017-05-23 15:20:00,55.7,55.72,55.69,55.71,27610.0,44.4325,44.4485,44.4246,44.4405,27610.0
2017-05-23 15:25:00,55.71,55.72,55.66,55.66,19008.0,44.4405,44.4485,44.4006,44.4006,19008.0
2017-05-23 15:30:00,55.66,55.67,55.63,55.65,21372.0,44.4006,44.4086,44.3767,44.3926,21372.0
2017-05-23 15:35:00,55.64,55.66,55.64,55.66,10923.0,44.3847,44.4006,44.3847,44.4006,10923.0
2017-05-23 15:40:00,55.66,55.66,55.64,55.66,24220.0,44.4006,44.4006,44.3847,44.4006,24220.0
2017-05-23 15:45:00,55.66,55.66,55.57,55.57,60953.0,44.4006,44.4006,44.3288,44.3288,60953.0
2017-05-23 15:50:00,55.58,55.61,55.57,55.61,30773.0,44.3368,44.3607,44.3288,44.3607,30773.0
2017-05-23 15:55:00,55.6,55.69,55.59,55.69,113819.0,44.3528,44.4246,44.3448,44.4246,113819.0
2017-05-24 09:30:00,55.83,55.98,55.71,55.92,31195.0,44.5362,44.6559,44.4405,44.608,31195.0
2017-05-24 09:35:00,55.9,55.9,55.77,55.79,28974.0,44.5921,44.5921,44.4884,44.5043,28974.0
2017-05-24 09:40:00,55.79,55.87,55.79,55.79,14941.0,44.5043,44.5681,44.5043,44.5043,14941.0
2017-05-24 09:45:00,55.8,55.81,55.71,55.72,18897.0,44.5123,44.5203,44.4405,44.4485,18897.0
2017-05-24 09:50:00,55.71,55.81,55.71,55.8,12027.0,44.4405,44.5203,44.4405,44.5123,12027.0
2017-05-24 09:55:00,55.8,55.84,55.79,55.81,17958.0,44.5123,44.5442,44.5043,44.5203,17958.0
2017-05-24 10:00:00,55.81,55.92,55.81,55.9,27908.0,44.5203,44.608,44.5203,44.5921,27908.0
2017-05-24 10:05:00,55.89,55.89,55.82,55.83,12777.0,44.5841,44.5841,44.5283,44.5362,12777.0
2017-05-24 10:10:00,55.84,55.92,55.84,55.86,11479.0,44.5442,44.608,44.5442,44.5602,11479.0
2017-05-24 10:15:00,55.85,55.87,55.83,55.84,16279.0,44.5522,44.5681,44.5362,44.5442,16279.0
2017-05-24 10:20:00,55.84,55.86,55.8,55.84,16889.0,44.5442,44.5602,44.5123,44.5442,16889.0
2017-05-24 10:25:00,55.84,55.94,55.84,55.92,12604.0,44.5442,44.624,44.5442,44.608,12604.0
2017-05-24 10:30:00,55.93,55.95,55.9,55.93,9500.0,44.616,44.632,44.5921,44.616,9500.0
2017-05-24 10:35:00,55.94,55.97,55.93,55.96,10970.0,44.624,44.6479,44.616,44.6399,10970.0
2017-05-24 10:40:00,55.95,55.95,55.87,55.92,59536.0,44.632,44.632,44.5681,44.608,59536.0
2017-05-24 10:45:00,55.92,55.92,55.89,55.9,79317.0,44.608,44.608,44.5841,44.5921,79317.0
2017-05-24 10:50:00,55.9,55.92,55.89,55.9,43411.0,44.5921,44.608,44.5841,44.5921,43411.0
2017-05-24 10:55:00,55.9,55.97,55.89,55.93,25294.0,44.5921,44.6479,44.5841,44.616,25294.0
2017-05-24 11:00:00,55.94,55.96,55.93,55.96,11353.0,44.624,44.6399,44.616,44.6399,11353.0
2017-05-24 11:05:00,55.96,55.96,55.93,55.96,10696.0,44.6399,44.6399,44.616,44.6399,10696.0
2017-05-24 11:10:00,55.97,55.97,55.9,55.9,9907.0,44.6479,44.6479,44.5921,44.5921,9907.0
2017-05-24 11:15:00,55.9,55.91,55.84,55.88,14881.0,44.5921,44.6001,44.5442,44.5761,14881.0
2017-05-24 11:20:00,55.87,55.87,55.85,55.86,9896.0,44.5681,44.5681,44.5522,44.5602,9896.0
2017-05-24 11:25:00,55.86,55.88,55.85,55.86,10654.0,44.5602,44.5761,44.5522,44.5602,10654.0
2017-05-24 11:30:00,55.87,55.88,55.85,55.86,16184.0,44.5681,44.5761,44.5522,44.5602,16184.0
2017-05-24 11:35:00,55.86,55.87,55.81,55.87,12237.0,44.5602,44.5681,44.5203,44.5681,12237.0
2017-05-24 11:40:00,55.87,55.87,55.84,55.84,21693.0,44.5681,44.5681,44.5442,44.5442,21693.0
2017-05-24 11:45:00,55.84,55.88,55.84,55.86,22684.0,44.5442,44.5761,44.5442,44.5602,22684.0
2017-05-24 11:50:00,55.86,55.88,55.82,55.83,37146.0,44.5602,44.5761,44.5283,44.5362,37146.0
2017-05-24 11:55:00,55.83,55.88,55.83,55.87,14769.0,44.5362,44.5761,44.5362,44.5681,14769.0
2017-05-24 12:00:00,55.88,55.89,55.82,55.82,16902.0,44.5761,44.5841,44.5283,44.5283,16902.0
2017-05-24 12:05:00,55.82,55.83,55.78,55.78,8244.0,44.5283,44.5362,44.4963,44.4963,8244.0
2017-05-24 12:10:00,55.79,55.8,55.78,55.8,8661.0,44.5043,44.5123,44.4963,44.5123,8661.0
2017-05-24 12:15:00,55.8,55.82,55.78,55.8,14120.0,44.5123,44.5283,44.4963,44.5123,14120.0
2017-05-24 12:20:00,55.8,55.8,55.76,55.76,9239.0,44.5123,44.5123,44.4804,44.4804,9239.0
2017-05-24 12:25:00,55.77,55.79,55.76,55.79,24247.0,44.4884,44.5043,44.4804,44.5043,24247.0
2017-05-24 12:30:00,55.8,55.82,55.78,55.78,12747.0,44.5123,44.5283,44.4963,44.4963,12747.0
2017-05-24 12:35:00,55.79,55.81,55.78,55.79,12598.0,44.5043,44.5203,44.4963,44.5043,12598.0
2017-05-24 12:40:00,55.78,55.79,55.77,55.77,9584.0,44.4963,44.5043,44.4884,44.4884,9584.0
2017-05-24 12:45:00,55.78,55.81,55.77,55.8,18793.0,44.4963,44.5203,44.4884,44.5123,18793.0
2017-05-24 12:50:00,55.79,55.82,55.78,55.79,7688.0,44.5043,44.5283,44.4963,44.5043,7688.0
2017-05-24 12:55:00,55.8,55.83,55.79,55.8,8516.0,44.5123,44.5362,44.5043,44.5123,8516.0
2017-05-24 13:00:00,55.8,55.82,55.77,55.77,23049.0,44.5123,44.5283,44.4884,44.4884,23049.0
2017-05-24 13:05:00,55.78,55.78,55.75,55.75,5601.0,44.4963,44.4963,44.4724,44.4724,5601.0
2017-05-24 13:10:00,55.75,55.76,55.74,55.75,5112.0,44.4724,44.4804,44.4644,44.4724,5112.0
2017-05-24 13:15:00,55.75,55.76,55.73,55.73,10382.0,44.4724,44.4804,44.4565,44.4565,10382.0
2017-05-24 13:20:00,55.74,55.75,55.7,55.72,8127.0,44.4644,44.4724,44.4325,44.4485,8127.0
2017-05-24 13:25:00,55.71,55.72,55.69,55.71,14710.0,44.4405,44.4485,44.4246,44.4405,14710.0
2017-05-24 13:30:00,55.72,55.73,55.71,55.72,6605.0,44.4485,44.4565,44.4405,44.4485,6605.0
2017-05-24 13:35:00,55.72,55.75,55.72,55.74,6042.0,44.4485,44.4724,44.4485,44.4644,6042.0
2017-05-24 13:40:00,55.75,55.77,55.75,55.77,5600.0,44.4724,44.4884,44.4724,44.4884,5600.0
2017-05-24 13:45:00,55.77,55.77,55.74,55.74,7278.0,44.4884,44.4884,44.4644,44.4644,7278.0
2017-05-24 13:50:00,55.75,55.76,55.73,55.73,10681.0,44.4724,44.4804,44.4565,44.4565,10681.0
2017-05-24 13:55:00,55.74,55.74,55.72,55.73,9132.0,44.4644,44.4644,44.4485,44.4565,9132.0
2017-05-24 14:00:00,55.72,55.79,55.7,55.79,31649.0,44.4485,44.5043,44.4325,44.5043,31649.0
2017-05-24 14:05:00,55.8,55.86,55.78,55.86,21057.0,44.5123,44.5602,44.4963,44.5602,21057.0
2017-05-24 14:10:00,55.85,55.89,55.81,55.86,22983.0,44.5522,44.5841,44.5203,44.5602,22983.0
2017-05-24 14:15:00,55.86,55.86,55.81,55.84,33457.0,44.5602,44.5602,44.5203,44.5442,33457.0
2017-05-24 14:20:00,55.84,55.84,55.81,55.82,19586.0,44.5442,44.5442,44.5203,44.5283,19586.0
2017-05-24 14:25:00,55.81,55.83,55.79,55.81,107687.0,44.5203,44.5362,44.5043,44.5203,107687.0
2017-05-24 14:30:00,55.81,55.82,55.8,55.8,17588.0,44.5203,44.5283,44.5123,44.5123,17588.0
2017-05-24 14:35:00,55.8,55.88,55.8,55.87,15281.0,44.5123,44.5761,44.5123,44.5681,15281.0
2017-05-24 14:40:00,55.87,55.88,55.84,55.84,17608.0,44.5681,44.5761,44.5442,44.5442,17608.0
2017-05-24 14:45:00,55.85,55.85,55.82,55.84,19079.0,44.5522,44.5522,44.5283,44.5442,19079.0
2017-05-24 14:50:00,55.85,55.85,55.83,55.84,11839.0,44.5522,44.5522,44.5362,44.5442,11839.0
2017-05-24 14:55:00,55.84,55.85,55.81,55.83,27247.0,44.5442,44.5522,44.5203,44.5362,27247.0
2017-05-24 15:00:00,55.82,55.82,55.79,55.82,21241.0,44.5283,44.5283,44.5043,44.5283,21241.0
2017-05-24 15:05:00,55.82,55.82,55.78,55.8,30173.0,44.5283,44.5283,44.4963,44.5123,30173.0
2017-05-24 15:10:00,55.8,55.82,55.74,55.75,33059.0,44.5123,44.5283,44.4644,44.4724,33059.0
2017-05-24 15:15:00,55.75,55.8,55.75,55.8,12005.0,44.4724,44.5123,44.4724,44.5123,12005.0
2017-05-24 15:20:00,55.79,55.83,55.79,55.8,11814.0,44.5043,44.5362,44.5043,44.5123,11814.0
2017-05-24 15:25:00,55.81,55.84,55.81,55.84,16943.0,44.5203,44.5442,44.5203,44.5442,16943.0
2017-05-24 15:30:00,55.83,55.85,55.83,55.84,24620.0,44.5362,44.5522,44.5362,44.5442,24620.0
2017-05-24 15:35:00,55.84,55.85,55.8,55.81,122658.0,44.5442,44.5522,44.5123,44.5203,122658.0
2017-05-24 15:40:00,55.81,55.85,55.81,55.82,166349.0,44.5203,44.5522,44.5203,44.5283,166349.0
2017-05-24 15:45:00,55.83,55.84,55.81,55.82,35395.0,44.5362,44.5442,44.5203,44.5283,35395.0
2017-05-24 15:50:00,55.83,55.84,55.82,55.83,46426.0,44.5362,44.5442,44.5283,44.5362,46426.0
2017-05-24 15:55:00,55.84,55.89,55.82,55.85,282994.0,44.5442,44.5841,44.5283,44.5522,282994.0
2017-05-25 09:30:00,56.03,56.1,55.69,55.7,18353.0,44.6958,44.7516,44.4246,44.4325,18353.0
2017-05-25 09:35:00,55.7,55.95,55.7,55.89,14565.0,44.4325,44.632,44.4325,44.5841,14565.0
2017-05-25 09:40:00,55.89,55.94,55.8,55.89,23671.0,44.5841,44.624,44.5123,44.5841,23671.0
2017-05-25 09:45:00,55.89,55.94,55.86,55.91,18812.0,44.5841,44.624,44.5602,44.6001,18812.0
2017-05-25 09:50:00,55.9,55.91,55.87,55.89,10241.0,44.5921,44.6001,44.5681,44.5841,10241.0
2017-05-25 09:55:00,55.91,55.93,55.86,55.87,18591.0,44.6001,44.616,44.5602,44.5681,18591.0
2017-05-25 10:00:00,55.87,55.91,55.77,55.8,18712.0,44.5681,44.6001,44.4884,44.5123,18712.0
2017-05-25 10:05:00,55.78,55.8,55.71,55.73,8738.0,44.4963,44.5123,44.4405,44.4565,8738.0
2017-05-25 10:10:00,55.74,55.9,55.74,55.89,36834.0,44.4644,44.5921,44.4644,44.5841,36834.0
2017-05-25 10:15:00,55.88,56.0,55.88,55.92,9961.0,44.5761,44.6718,44.5761,44.608,9961.0
2017-05-25 10:20:00,55.92,55.94,55.89,55.91,10581.0,44.608,44.624,44.5841,44.6001,10581.0
2017-05-25 10:25:00,55.91,55.92,55.84,55.9,9385.0,44.6001,44.608,44.5442,44.5921,9385.0
2017-05-25 10:30:00,55.89,55.9,55.84,55.87,19893.0,44.5841,44.5921,44.5442,44.5681,19893.0
2017-05-25 10:35:00,55.87,55.96,55.87,55.95,16537.0,44.5681,44.6399,44.5681,44.632,16537.0
2017-05-25 10:40:00,55.96,55.97,55.95,55.97,5000.0,44.6399,44.6479,44.632,44.6479,5000.0
2017-05-25 10:45:00,55.97,56.02,55.97,56.0,17555.0,44.6479,44.6878,44.6479,44.6718,17555.0
2017-05-25 10:50:00,56.0,56.0,55.95,55.96,8629.0,44.6718,44.6718,44.632,44.6399,8629.0
2017-05-25 10:55:00,55.97,55.97,55.94,55.96,5000.0,44.6479,44.6479,44.624,44.6399,5000.0
2017-05-25 11:00:00,55.96,55.99,55.92,55.98,11561.0,44.6399,44.6639,44.608,44.6559,11561.0
2017-05-25 11:05:00,55.97,56.0,55.92,56.0,23620.0,44.6479,44.6718,44.608,44.6718,23620.0
2017-05-25 11:10:00,56.0,56.02,55.95,56.0,6785.0,44.6718,44.6878,44.632,44.6718,6785.0
2017-05-25 11:15:00,55.99,56.01,55.98,55.98,7550.0,44.6639,44.6798,44.6559,44.6559,7550.0
2017-05-25 11:20:00,55.98,55.99,55.95,55.95,12537.0,44.6559,44.6639,44.632,44.632,12537.0
2017-05-25 11:25:00,55.94,55.99,55.94,55.98,10055.0,44.624,44.6639,44.624,44.6559,10055.0
2017-05-25 11:30:00,55.99,56.01,55.98,56.0,14316.0,44.6639,44.6798,44.6559,44.6718,14316.0
2017-05-25 11:35:00,56.0,56.03,55.98,56.02,11796.0,44.6718,44.6958,44.6559,44.6878,11796.0
2017-05-25 11:40:00,56.02,56.05,56.01,56.02,10108.0,44.6878,44.7117,44.6798,44.6878,10108.0
2017-05-25 11:45:00,56.02,56.04,56.02,56.03,12524.0,44.6878,44.7038,44.6878,44.6958,12524.0
2017-05-25 11:50:00,56.04,56.05,56.02,56.03,6075.0,44.7038,44.7117,44.6878,44.6958,6075.0
2017-05-25 11:55:00,56.02,56.03,55.98,55.98,3595.0,44.6878,44.6958,44.6559,44.6559,3595.0
2017-05-25 12:00:00,55.99,56.03,55.99,56.03,7804.0,44.6639,44.6958,44.6639,44.6958,7804.0
2017-05-25 12:05:00,56.03,56.03,55.99,56.0,7720.0,44.6958,44.6958,44.6639,44.6718,7720.0
2017-05-25 12:10:00,55.99,56.03,55.98,56.0,4970.0,44.6639,44.6958,44.6559,44.6718,4970.0
2017-05-25 12:15:00,55.99,55.99,55.94,55.96,7425.0,44.6639,44.6639,44.624,44.6399,7425.0
2017-05-25 12:20:00,55.95,56.02,55.95,55.99,8767.0,44.632,44.6878,44.632,44.6639,8767.0
2017-05-25 12:25:00,56.0,56.0,55.96,55.98,8195.0,44.6718,44.6718,44.6399,44.6559,8195.0
2017-05-25 12:30:00,55.98,56.0,55.97,55.99,10361.0,44.6559,44.6718,44.6479,44.6639,10361.0
2017-05-25 12:35:00,55.99,56.04,55.99,56.03,9800.0,44.6639,44.7038,44.6639,44.6958,9800.0
2017-05-25 12:40:00,56.03,56.03,56.01,56.02,5054.0,44.6958,44.6958,44.6798,44.6878,5054.0
2017-05-25 12:45:00,56.01,56.03,55.98,56.0,42127.0,44.6798,44.6958,44.6559,44.6718,42127.0
2017-05-25 12:50:00,56.0,56.01,55.98,55.98,12455.0,44.6718,44.6798,44.6559,44.6559,12455.0
2017-05-25 12:55:00,55.98,55.99,55.98,55.98,12756.0,44.6559,44.6639,44.6559,44.6559,12756.0
2017-05-25 13:00:00,55.97,55.98,55.94,55.95,12482.0,44.6479,44.6559,44.624,44.632,12482.0
2017-05-25 13:05:00,55.94,55.94,55.9,55.91,19996.0,44.624,44.624,44.5921,44.6001,19996.0
2017-05-25 13:10:00,55.91,55.93,55.9,55.92,8330.0,44.6001,44.616,44.5921,44.608,8330.0
2017-05-25 13:15:00,55.92,55.92,55.89,55.9,11431.0,44.608,44.608,44.5841,44.5921,11431.0
2017-05-25 13:20:00,55.89,55.91,55.84,55.85,12726.0,44.5841,44.6001,44.5442,44.5522,12726.0
2017-05-25 13:25:00,55.85,55.89,55.83,55.84,41657.0,44.5522,44.5841,44.5362,44.5442,41657.0
2017-05-25 13:30:00,55.84,55.84,55.74,55.74,15710.0,44.5442,44.5442,44.4644,44.4644,15710.0
2017-05-25 13:35:00,55.75,55.83,55.74,55.83,7294.0,44.4724,44.5362,44.4644,44.5362,7294.0
2017-05-25 13:40:00,55.83,55.84,55.81,55.84,6243.0,44.5362,44.5442,44.5203,44.5442,6243.0
2017-05-25 13:45:00,55.84,55.89,55.84,55.89,12515.0,44.5442,44.5841,44.5442,44.5841,12515.0
2017-05-25 13:50:00,55.88,55.88,55.86,55.88,16631.0,44.5761,44.5761,44.5602,44.5761,16631.0
2017-05-25 13:55:00,55.88,55.93,55.87,55.89,34724.0,44.5761,44.616,44.5681,44.5841,34724.0
2017-05-25 14:00:00,55.9,55.9,55.84,55.84,16886.0,44.5921,44.5921,44.5442,44.5442,16886.0
2017-05-25 14:05:00,55.85,55.87,55.84,55.85,9094.0,44.5522,44.5681,44.5442,44.5522,9094.0
2017-05-25 14:10:00,55.85,55.87,55.84,55.86,8179.0,44.5522,44.5681,44.5442,44.5602,8179.0
2017-05-25 14:15:00,55.86,55.88,55.86,55.87,7325.0,44.5602,44.5761,44.5602,44.5681,7325.0
2017-05-25 14:20:00,55.88,55.91,55.87,55.91,48181.0,44.5761,44.6001,44.5681,44.6001,48181.0
2017-05-25 14:25:00,55.91,55.93,55.89,55.92,13026.0,44.6001,44.616,44.5841,44.608,13026.0
2017-05-25 14:30:00,55.92,55.96,55.92,55.94,12483.0,44.608,44.6399,44.608,44.624,12483.0
2017-05-25 14:35:00,55.94,56.01,55.94,55.99,19476.0,44.624,44.6798,44.624,44.6639,19476.0
2017-05-25 14:40:00,56.0,56.01,55.96,55.98,26837.0,44.6718,44.6798,44.6399,44.6559,26837.0
2017-05-25 14:45:00,55.97,55.98,55.94,55.95,12510.0,44.6479,44.6559,44.624,44.632,12510.0
2017-05-25 14:50:00,55.95,55.96,55.94,55.95,10887.0,44.632,44.6399,44.624,44.632,10887.0
2017-05-25 14:55:00,55.95,56.01,55.93,55.98,16847.0,44.632,44.6798,44.616,44.6559,16847.0
2017-05-25 15:00:00,55.98,55.99,55.95,55.99,10820.0,44.6559,44.6639,44.632,44.6639,10820.0
2017-05-25 15:05:00,55.99,55.99,55.96,55.97,8900.0,44.6639,44.6639,44.6399,44.6479,8900.0
2017-05-25 15:10:00,55.97,55.98,55.95,55.97,16273.0,44.6479,44.6559,44.632,44.6479,16273.0
2017-05-25 15:15:00,55.96,56.0,55.95,55.99,18851.0,44.6399,44.6718,44.632,44.6639,18851.0
2017-05-25 15:20:00,55.99,56.0,55.98,56.0,20346.0,44.6639,44.6718,44.6559,44.6718,20346.0
2017-05-25 15:25:00,55.99,56.02,55.99,56.01,12020.0,44.6639,44.6878,44.6639,44.6798,12020.0
2017-05-25 15:30:00,56.0,56.0,55.96,55.97,15227.0,44.6718,44.6718,44.6399,44.6479,15227.0
2017-05-25 15:35:00,55.98,56.02,55.97,55.99,23428.0,44.6559,44.6878,44.6479,44.6639,23428.0
2017-05-25 15:40:00,55.99,56.01,55.98,55.99,19063.0,44.6639,44.6798,44.6559,44.6639,19063.0
2017-05-25 15:45:00,55.98,56.01,55.98,55.98,28900.0,44.6559,44.6798,44.6559,44.6559,28900.0
2017-05-25 15:50:00,55.98,55.98,55.87,55.9,42210.0,44.6559,44.6559,44.5681,44.5921,42210.0
2017-05-25 15:55:00,55.9,55.92,55.87,55.9,97285.0,44.5921,44.608,44.5681,44.5921,97285.0
2017-05-26 09:30:00,56.0,56.0,55.84,55.93,19817.0,44.6718,44.6718,44.5442,44.616,19817.0
2017-05-26 09:35:00,55.94,55.97,55.83,55.83,4800.0,44.624,44.6479,44.5362,44.5362,4800.0
2017-05-26 09:40:00,55.84,55.92,55.84,55.86,8201.0,44.5442,44.608,44.5442,44.5602,8201.0
2017-05-26 09:45:00,55.84,55.84,55.75,55.75,7890.0,44.5442,44.5442,44.4724,44.4724,7890.0
2017-05-26 09:50:00,55.74,55.79,55.69,55.78,10665.0,44.4644,44.5043,44.4246,44.4963,10665.0
2017-05-26 09:55:00,55.77,55.89,55.73,55.89,13305.0,44.4884,44.5841,44.4565,44.5841,13305.0
2017-05-26 10:00:00,55.88,55.88,55.8,55.83,4987.0,44.5761,44.5761,44.5123,44.5362,4987.0
2017-05-26 10:05:00,55.88,55.91,55.85,55.85,5275.0,44.5761,44.6001,44.5522,44.5522,5275.0
2017-05-26 10:10:00,55.85,55.85,55.73,55.73,24516.0,44.5522,44.5522,44.4565,44.4565,24516.0
2017-05-26 10:15:00,55.73,55.76,55.68,55.76,8594.0,44.4565,44.4804,44.4166,44.4804,8594.0
2017-05-26 10:20:00,55.76,55.77,55.66,55.66,21137.0,44.4804,44.4884,44.4006,44.4006,21137.0
2017-05-26 10:25:00,55.67,55.69,55.62,55.63,5997.0,44.4086,44.4246,44.3687,44.3767,5997.0
2017-05-26 10:30:00,55.64,55.7,55.64,55.66,9282.0,44.3847,44.4325,44.3847,44.4006,9282.0
2017-05-26 10:35:00,55.66,55.67,55.59,55.62,40681.0,44.4006,44.4086,44.3448,44.3687,40681.0
2017-05-26 10:40:00,55.62,55.64,55.54,55.55,12625.0,44.3687,44.3847,44.3049,44.3129,12625.0
2017-05-26 10:45:00,55.54,55.55,55.5,55.53,9892.0,44.3049,44.3129,44.273,44.2969,9892.0
2017-05-26 10:50:00,55.53,55.53,55.49,55.5,15897.0,44.2969,44.2969,44.265,44.273,15897.0
2017-05-26 10:55:00,55.5,55.5,55.46,55.46,12668.0,44.273,44.273,44.2411,44.2411,12668.0
2017-05-26 11:00:00,55.47,55.56,55.46,55.56,10276.0,44.2491,44.3209,44.2411,44.3209,10276.0
2017-05-26 11:05:00,55.57,55.59,55.54,55.55,6830.0,44.3288,44.3448,44.3049,44.3129,6830.0
2017-05-26 11:10:00,55.55,55.57,55.54,55.57,5249.0,44.3129,44.3288,44.3049,44.3288,5249.0
2017-05-26 11:15:00,55.57,55.6,55.56,55.57,4388.0,44.3288,44.3528,44.3209,44.3288,4388.0
2017-05-26 11:20:00,55.59,55.59,55.56,55.56,5434.0,44.3448,44.3448,44.3209,44.3209,5434.0
2017-05-26 11:25:00,55.57,55.65,55.56,55.65,8041.0,44.3288,44.3926,44.3209,44.3926,8041.0
2017-05-26 11:30:00,55.66,55.68,55.64,55.64,8026.0,44.4006,44.4166,44.3847,44.3847,8026.0
2017-05-26 11:35:00,55.63,55.65,55.62,55.64,4540.0,44.3767,44.3926,44.3687,44.3847,4540.0
2017-05-26 11:40:00,55.64,55.64,55.6,55.61,6325.0,44.3847,44.3847,44.3528,44.3607,6325.0
2017-05-26 11:45:00,55.61,55.62,55.6,55.62,7051.0,44.3607,44.3687,44.3528,44.3687,7051.0
2017-05-26 11:50:00,55.62,55.66,55.61,55.63,5220.0,44.3687,44.4006,44.3607,44.3767,5220.0
2017-05-26 11:55:00,55.63,55.66,55.61,55.66,4525.0,44.3767,44.4006,44.3607,44.4006,4525.0
2017-05-26 12:00:00,55.66,55.67,55.64,55.67,7100.0,44.4006,44.4086,44.3847,44.4086,7100.0
2017-05-26 12:05:00,55.66,55.68,55.63,55.66,10865.0,44.4006,44.4166,44.3767,44.4006,10865.0
2017-05-26 12:10:00,55.65,55.66,55.64,55.66,4471.0,44.3926,44.4006,44.3847,44.4006,4471.0
2017-05-26 12:15:00,55.66,55.66,55.59,55.61,24710.0,44.4006,44.4006,44.3448,44.3607,24710.0
2017-05-26 12:20:00,55.6,55.62,55.6,55.6,6600.0,44.3528,44.3687,44.3528,44.3528,6600.0
2017-05-26 12:25:00,55.6,55.63,55.6,55.62,6544.0,44.3528,44.3767,44.3528,44.3687,6544.0
2017-05-26 12:30:00,55.61,55.63,55.6,55.6,5027.0,44.3607,44.3767,44.3528,44.3528,5027.0
2017-05-26 12:35:00,55.6,55.61,55.6,55.6,785.0,44.3528,44.3607,44.3528,44.3528,785.0
2017-05-26 12:40:00,55.61,55.63,55.59,55.63,32813.0,44.3607,44.3767,44.3448,44.3767,32813.0
2017-05-26 12:45:00,55.64,55.64,55.63,55.64,4311.0,44.3847,44.3847,44.3767,44.3847,4311.0
2017-05-26 12:50:00,55.65,55.69,55.65,55.68,6940.0,44.3926,44.4246,44.3926,44.4166,6940.0
2017-05-26 12:55:00,55.68,55.69,55.62,55.62,8240.0,44.4166,44.4246,44.3687,44.3687,8240.0
2017-05-26 13:00:00,55.63,55.64,55.59,55.6,7599.0,44.3767,44.3847,44.3448,44.3528,7599.0
2017-05-26 13:05:00,55.59,55.6,55.58,55.58,3445.0,44.3448,44.3528,44.3368,44.3368,3445.0
2017-05-26 13:10:00,55.59,55.59,55.56,55.58,10285.0,44.3448,44.3448,44.3209,44.3368,10285.0
2017-05-26 13:15:00,55.57,55.57,55.52,55.53,6042.0,44.3288,44.3288,44.2889,44.2969,6042.0
2017-05-26 13:20:00,55.52,55.52,55.47,55.48,8281.0,44.2889,44.2889,44.2491,44.257,8281.0
2017-05-26 13:25:00,55.47,55.48,55.43,55.46,10061.0,44.2491,44.257,44.2172,44.2411,10061.0
2017-05-26 13:30:00,55.46,55.46,55.43,55.43,6512.0,44.2411,44.2411,44.2172,44.2172,6512.0
2017-05-26 13:35:00,55.44,55.46,55.43,55.46,16629.0,44.2251,44.2411,44.2172,44.2411,16629.0
2017-05-26 13:40:00,55.46,55.51,55.46,55.51,5900.0,44.2411,44.281,44.2411,44.281,5900.0
2017-05-26 13:45:00,55.51,55.51,55.49,55.5,7205.0,44.281,44.281,44.265,44.273,7205.0
2017-05-26 13:50:00,55.49,55.49,55.47,55.48,4154.0,44.265,44.265,44.2491,44.257,4154.0
2017-05-26 13:55:00,55.48,55.49,55.46,55.48,10453.0,44.257,44.265,44.2411,44.257,10453.0
2017-05-26 14:00:00,55.48,55.48,55.44,55.45,8915.0,44.257,44.257,44.2251,44.2331,8915.0
2017-05-26 14:05:00,55.45,55.48,55.44,55.48,7822.0,44.2331,44.257,44.2251,44.257,7822.0
2017-05-26 14:10:00,55.47,55.49,55.47,55.49,7290.0,44.2491,44.265,44.2491,44.265,7290.0
2017-05-26 14:15:00,55.5,55.5,55.46,55.46,3267.0,44.273,44.273,44.2411,44.2411,3267.0
2017-05-26 14:20:00,55.46,55.47,55.45,55.46,4164.0,44.2411,44.2491,44.2331,44.2411,4164.0
2017-05-26 14:25:00,55.46,55.5,55.45,55.5,5288.0,44.2411,44.273,44.2331,44.273,5288.0
2017-05-26 14:30:00,55.5,55.53,55.49,55.52,2921.0,44.273,44.2969,44.265,44.2889,2921.0
2017-05-26 14:35:00,55.52,55.52,55.49,55.51,5266.0,44.2889,44.2889,44.265,44.281,5266.0
2017-05-26 14:40:00,55.51,55.55,55.5,55.54,8618.0,44.281,44.3129,44.273,44.3049,8618.0
2017-05-26 14:45:00,55.55,55.55,55.53,55.54,7094.0,44.3129,44.3129,44.2969,44.3049,7094.0
2017-05-26 14:50:00,55.54,55.58,55.54,55.56,12068.0,44.3049,44.3368,44.3049,44.3209,12068.0
2017-05-26 14:55:00,55.56,55.6,55.56,55.6,4822.0,44.3209,44.3528,44.3209,44.3528,4822.0
2017-05-26 15:00:00,55.6,55.62,55.59,55.6,13091.0,44.3528,44.3687,44.3448,44.3528,13091.0
2017-05-26 15:05:00,55.6,55.62,55.57,55.6,16451.0,44.3528,44.3687,44.3288,44.3528,16451.0
2017-05-26 15:10:00,55.61,55.66,55.6,55.66,15363.0,44.3607,44.4006,44.3528,44.4006,15363.0
2017-05-26 15:15:00,55.66,55.73,55.66,55.73,34012.0,44.4006,44.4565,44.4006,44.4565,34012.0
2017-05-26 15:20:00,55.72,55.75,55.7,55.75,14554.0,44.4485,44.4724,44.4325,44.4724,14554.0
2017-05-26 15:25:00,55.75,55.77,55.74,55.76,19601.0,44.4724,44.4884,44.4644,44.4804,19601.0
2017-05-26 15:30:00,55.75,55.76,55.73,55.74,27539.0,44.4724,44.4804,44.4565,44.4644,27539.0
2017-05-26 15:35:00,55.73,55.75,55.73,55.73,14641.0,44.4565,44.4724,44.4565,44.4565,14641.0
2017-05-26 15:40:00,55.74,55.76,55.73,55.73,11930.0,44.4644,44.4804,44.4565,44.4565,11930.0
2017-05-26 15:45:00,55.73,55.79,55.73,55.79,28001.0,44.4565,44.5043,44.4565,44.5043,28001.0
2017-05-26 15:50:00,55.79,55.81,55.78,55.8,37812.0,44.5043,44.5203,44.4963,44.5123,37812.0
2017-05-26 15:55:00,55.8,55.82,55.74,55.76,88641.0,44.5123,44.5283,44.4644,44.4804,88641.0
2017-05-30 09:30:00,55.69,55.84,55.69,55.77,20837.0,44.4246,44.5442,44.4246,44.4884,20837.0
2017-05-30 09:35:00,55.76,55.94,55.76,55.88,14135.0,44.4804,44.624,44.4804,44.5761,14135.0
2017-05-30 09:40:00,55.88,55.9,55.8,55.8,13344.0,44.5761,44.5921,44.5123,44.5123,13344.0
2017-05-30 09:45:00,55.82,55.88,55.82,55.87,10922.0,44.5283,44.5761,44.5283,44.5681,10922.0
2017-05-30 09:50:00,55.89,55.9,55.76,55.76,5500.0,44.5841,44.5921,44.4804,44.4804,5500.0
2017-05-30 09:55:00,55.77,55.86,55.76,55.83,38893.0,44.4884,44.5602,44.4804,44.5362,38893.0
2017-05-30 10:00:00,55.82,55.85,55.74,55.74,17545.0,44.5283,44.5522,44.4644,44.4644,17545.0
2017-05-30 10:05:00,55.75,55.76,55.7,55.74,12725.0,44.4724,44.4804,44.4325,44.4644,12725.0
2017-05-30 10:10:00,55.75,55.85,55.75,55.82,15315.0,44.4724,44.5522,44.4724,44.5283,15315.0
2017-05-30 10:15:00,55.81,55.81,55.73,55.75,10934.0,44.5203,44.5203,44.4565,44.4724,10934.0
2017-05-30 10:20:00,55.75,55.75,55.68,55.72,13316.0,44.4724,44.4724,44.4166,44.4485,13316.0
2017-05-30 10:25:00,55.73,55.74,55.7,55.7,9485.0,44.4565,44.4644,44.4325,44.4325,9485.0
2017-05-30 10:30:00,55.71,55.84,55.71,55.83,18569.0,44.4405,44.5442,44.4405,44.5362,18569.0
2017-05-30 10:35:00,55.83,55.95,55.82,55.95,12605.0,44.5362,44.632,44.5283,44.632,12605.0
2017-05-30 10:40:00,55.95,56.0,55.94,56.0,32448.0,44.632,44.6718,44.624,44.6718,32448.0
2017-05-30 10:45:00,56.0,56.02,55.98,56.01,70874.0,44.6718,44.6878,44.6559,44.6798,70874.0
2017-05-30 10:50:00,56.01,56.02,55.99,56.01,43860.0,44.6798,44.6878,44.6639,44.6798,43860.0
2017-05-30 10:55:00,56.01,56.03,55.99,56.0,29921.0,44.6798,44.6958,44.6639,44.6718,29921.0
2017-05-30 11:00:00,56.0,56.02,55.99,56.02,22091.0,44.6718,44.6878,44.6639,44.6878,22091.0
2017-05-30 11:05:00,56.01,56.03,56.01,56.01,21909.0,44.6798,44.6958,44.6798,44.6798,21909.0
2017-05-30 11:10:00,56.01,56.05,56.0,56.03,18635.0,44.6798,44.7117,44.6718,44.6958,18635.0
2017-05-30 11:15:00,56.04,56.06,56.02,56.03,18933.0,44.7038,44.7197,44.6878,44.6958,18933.0
2017-05-30 11:20:00,56.03,56.04,55.99,56.03,16121.0,44.6958,44.7038,44.6639,44.6958,16121.0
2017-05-30 11:25:00,56.03,56.04,56.02,56.04,22293.0,44.6958,44.7038,44.6878,44.7038,22293.0
2017-05-30 11:30:00,56.04,56.06,56.03,56.06,39907.0,44.7038,44.7197,44.6958,44.7197,39907.0
2017-05-30 11:35:00,56.06,56.09,56.05,56.08,30676.0,44.7197,44.7436,44.7117,44.7357,30676.0
2017-05-30 11:40:00,56.09,56.09,56.06,56.07,9897.0,44.7436,44.7436,44.7197,44.7277,9897.0
2017-05-30 11:45:00,56.08,56.1,56.08,56.09,17513.0,44.7357,44.7516,44.7357,44.7436,17513.0
2017-05-30 11:50:00,56.09,56.15,56.08,56.12,53449.0,44.7436,44.7915,44.7357,44.7676,53449.0
2017-05-30 11:55:00,56.12,56.12,56.05,56.05,11999.0,44.7676,44.7676,44.7117,44.7117,11999.0
2017-05-30 12:00:00,56.06,56.06,56.03,56.04,9472.0,44.7197,44.7197,44.6958,44.7038,9472.0
2017-05-30 12:05:00,56.04,56.04,56.0,56.01,9483.0,44.7038,44.7038,44.6718,44.6798,9483.0
2017-05-30 12:10:00,56.01,56.02,56.0,56.0,6665.0,44.6798,44.6878,44.6718,44.6718,6665.0
2017-05-30 12:15:00,56.01,56.05,56.0,56.04,10753.0,44.6798,44.7117,44.6718,44.7038,10753.0
2017-05-30 12:20:00,56.03,56.06,56.02,56.06,9577.0,44.6958,44.7197,44.6878,44.7197,9577.0
2017-05-30 12:25:00,56.05,56.06,56.05,56.06,4600.0,44.7117,44.7197,44.7117,44.7197,4600.0
2017-05-30 12:30:00,56.05,56.07,56.04,56.05,19622.0,44.7117,44.7277,44.7038,44.7117,19622.0
2017-05-30 12:35:00,56.05,56.06,56.04,56.05,7164.0,44.7117,44.7197,44.7038,44.7117,7164.0
2017-05-30 12:40:00,56.05,56.07,56.04,56.06,5985.0,44.7117,44.7277,44.7038,44.7197,5985.0
2017-05-30 12:45:00,56.07,56.08,56.06,56.07,46626.0,44.7277,44.7357,44.7197,44.7277,46626.0
2017-05-30 12:50:00,56.08,56.08,56.05,56.08,10156.0,44.7357,44.7357,44.7117,44.7357,10156.0
2017-05-30 12:55:00,56.08,56.08,56.06,56.06,4228.0,44.7357,44.7357,44.7197,44.7197,4228.0
2017-05-30 13:00:00,56.07,56.11,56.06,56.11,20665.0,44.7277,44.7596,44.7197,44.7596,20665.0
2017-05-30 13:05:00,56.11,56.11,56.09,56.1,5357.0,44.7596,44.7596,44.7436,44.7516,5357.0
2017-05-30 13:10:00,56.1,56.12,56.1,56.11,8761.0,44.7516,44.7676,44.7516,44.7596,8761.0
2017-05-30 13:15:00,56.11,56.12,56.1,56.12,9374.0,44.7596,44.7676,44.7516,44.7676,9374.0
2017-05-30 13:20:00,56.12,56.12,56.06,56.1,13865.0,44.7676,44.7676,44.7197,44.7516,13865.0
2017-05-30 13:25:00,56.1,56.1,56.09,56.09,4559.0,44.7516,44.7516,44.7436,44.7436,4559.0
2017-05-30 13:30:00,56.09,56.1,56.08,56.08,12426.0,44.7436,44.7516,44.7357,44.7357,12426.0
2017-05-30 13:35:00,56.08,56.08,56.05,56.05,11241.0,44.7357,44.7357,44.7117,44.7117,11241.0
2017-05-30 13:40:00,56.06,56.07,56.05,56.07,3000.0,44.7197,44.7277,44.7117,44.7277,3000.0
2017-05-30 13:45:00,56.06,56.07,56.02,56.04,14660.0,44.7197,44.7277,44.6878,44.7038,14660.0
2017-05-30 13:50:00,56.05,56.05,56.01,56.03,9666.0,44.7117,44.7117,44.6798,44.6958,9666.0
2017-05-30 13:55:00,56.03,56.05,56.02,56.03,5900.0,44.6958,44.7117,44.6878,44.6958,5900.0
2017-05-30 14:00:00,56.03,56.03,55.99,56.02,13270.0,44.6958,44.6958,44.6639,44.6878,13270.0
2017-05-30 14:05:00,56.01,56.03,56.01,56.02,6100.0,44.6798,44.6958,44.6798,44.6878,6100.0
2017-05-30 14:10:00,56.02,56.02,56.0,56.0,12489.0,44.6878,44.6878,44.6718,44.6718,12489.0
2017-05-30 14:15:00,56.0,56.04,55.99,56.04,12293.0,44.6718,44.7038,44.6639,44.7038,12293.0
2017-05-30 14:20:00,56.02,56.03,55.99,56.01,19348.0,44.6878,44.6958,44.6639,44.6798,19348.0
2017-05-30 14:25:00,56.02,56.03,56.0,56.01,7640.0,44.6878,44.6958,44.6718,44.6798,7640.0
2017-05-30 14:30:00,56.01,56.01,55.99,56.01,10684.0,44.6798,44.6798,44.6639,44.6798,10684.0
2017-05-30 14:35:00,56.01,56.04,56.0,56.02,20280.0,44.6798,44.7038,44.6718,44.6878,20280.0
2017-05-30 14:40:00,56.02,56.02,56.0,56.01,8238.0,44.6878,44.6878,44.6718,44.6798,8238.0
2017-05-30 14:45:00,56.01,56.02,56.0,56.02,17303.0,44.6798,44.6878,44.6718,44.6878,17303.0
2017-05-30 14:50:00,56.02,56.03,56.0,56.02,16132.0,44.6878,44.6958,44.6718,44.6878,16132.0
2017-05-30 14:55:00,56.02,56.03,56.0,56.01,12635.0,44.6878,44.6958,44.6718,44.6798,12635.0
2017-05-30 15:00:00,56.01,56.01,55.99,55.99,23583.0,44.6798,44.6798,44.6639,44.6639,23583.0
2017-05-30 15:05:00,56.0,56.0,55.99,56.0,8515.0,44.6718,44.6718,44.6639,44.6718,8515.0
2017-05-30 15:10:00,56.0,56.02,55.99,56.02,27095.0,44.6718,44.6878,44.6639,44.6878,27095.0
2017-05-30 15:15:00,56.01,56.02,55.98,56.0,35984.0,44.6798,44.6878,44.6559,44.6718,35984.0
2017-05-30 15:20:00,56.0,56.01,55.99,56.0,42582.0,44.6718,44.6798,44.6639,44.6718,42582.0
2017-05-30 15:25:00,56.0,56.02,55.99,56.02,40922.0,44.6718,44.6878,44.6639,44.6878,40922.0
2017-05-30 15:30:00,56.02,56.03,56.01,56.02,22178.0,44.6878,44.6958,44.6798,44.6878,22178.0
2017-05-30 15:35:00,56.03,56.03,56.01,56.02,53532.0,44.6958,44.6958,44.6798,44.6878,53532.0
2017-05-30 15:40:00,56.02,56.03,55.92,55.93,44129.0,44.6878,44.6958,44.608,44.616,44129.0
2017-05-30 15:45:00,55.91,55.91,55.86,55.87,58230.0,44.6001,44.6001,44.5602,44.5681,58230.0
2017-05-30 15:50:00,55.87,55.89,55.77,55.77,99563.0,44.5681,44.5841,44.4884,44.4884,99563.0
2017-05-30 15:55:00,55.78,55.9,55.77,55.84,287736.0,44.4963,44.5921,44.4884,44.5442,287736.0
2017-05-31 09:30:00,55.91,56.01,55.87,55.98,29055.0,44.6001,44.6798,44.5681,44.6559,29055.0
2017-05-31 09:35:00,55.99,56.01,55.9,55.92,17408.0,44.6639,44.6798,44.5921,44.608,17408.0
2017-05-31 09:40:00,55.91,55.96,55.9,55.93,13594.0,44.6001,44.6399,44.5921,44.616,13594.0
2017-05-31 09:45:00,55.92,55.96,55.85,55.85,18197.0,44.608,44.6399,44.5522,44.5522,18197.0
2017-05-31 09:50:00,55.84,55.84,55.73,55.74,26808.0,44.5442,44.5442,44.4565,44.4644,26808.0
2017-05-31 09:55:00,55.72,55.77,55.55,55.57,31675.0,44.4485,44.4884,44.3129,44.3288,31675.0
2017-05-31 10:00:00,55.56,55.66,55.53,55.64,24060.0,44.3209,44.4006,44.2969,44.3847,24060.0
2017-05-31 10:05:00,55.64,55.65,55.57,55.59,22424.0,44.3847,44.3926,44.3288,44.3448,22424.0
2017-05-31 10:10:00,55.59,55.67,55.58,55.67,22385.0,44.3448,44.4086,44.3368,44.4086,22385.0
2017-05-31 10:15:00,55.67,55.67,55.57,55.59,20323.0,44.4086,44.4086,44.3288,44.3448,20323.0
2017-05-31 10:20:00,55.59,55.59,55.5,55.56,17831.0,44.3448,44.3448,44.273,44.3209,17831.0
2017-05-31 10:25:00,55.56,55.58,55.48,55.48,23824.0,44.3209,44.3368,44.257,44.257,23824.0
2017-05-31 10:30:00,55.49,55.63,55.49,55.56,31991.0,44.265,44.3767,44.265,44.3209,31991.0
2017-05-31 10:35:00,55.55,55.62,55.52,55.62,15640.0,44.3129,44.3687,44.2889,44.3687,15640.0
2017-05-31 10:40:00,55.62,55.64,55.58,55.61,11736.0,44.3687,44.3847,44.3368,44.3607,11736.0
2017-05-31 10:45:00,55.61,55.64,55.6,55.64,24750.0,44.3607,44.3847,44.3528,44.3847,24750.0
2017-05-31 10:50:00,55.63,55.63,55.58,55.61,24177.0,44.3767,44.3767,44.3368,44.3607,24177.0
2017-05-31 10:55:00,55.6,55.61,55.47,55.47,34069.0,44.3528,44.3607,44.2491,44.2491,34069.0
2017-05-31 11:00:00,55.47,55.49,55.4,55.44,20214.0,44.2491,44.265,44.1932,44.2251,20214.0
2017-05-31 11:05:00,55.43,55.45,55.42,55.43,17069.0,44.2172,44.2331,44.2092,44.2172,17069.0
2017-05-31 11:10:00,55.43,55.43,55.35,55.35,33100.0,44.2172,44.2172,44.1533,44.1533,33100.0
2017-05-31 11:15:00,55.36,55.36,55.28,55.36,54023.0,44.1613,44.1613,44.0975,44.1613,54023.0
2017-05-31 11:20:00,55.36,55.39,55.35,55.37,13706.0,44.1613,44.1852,44.1533,44.1693,13706.0
2017-05-31 11:25:00,55.37,55.39,55.28,55.33,20526.0,44.1693,44.1852,44.0975,44.1374,20526.0
2017-05-31 11:30:00,55.33,55.34,55.26,55.27,26854.0,44.1374,44.1454,44.0815,44.0895,26854.0
2017-05-31 11:35:00,55.28,55.33,55.24,55.27,32206.0,44.0975,44.1374,44.0656,44.0895,32206.0
2017-05-31 11:40:00,55.26,55.34,55.26,55.34,22771.0,44.0815,44.1454,44.0815,44.1454,22771.0
2017-05-31 11:45:00,55.34,55.38,55.33,55.37,18920.0,44.1454,44.1773,44.1374,44.1693,18920.0
2017-05-31 11:50:00,55.39,55.43,55.36,55.38,18509.0,44.1852,44.2172,44.1613,44.1773,18509.0
2017-05-31 11:55:00,55.37,55.4,55.33,55.36,19329.0,44.1693,44.1932,44.1374,44.1613,19329.0
2017-05-31 12:00:00,55.36,55.38,55.35,55.38,7032.0,44.1613,44.1773,44.1533,44.1773,7032.0
2017-05-31 12:05:00,55.37,55.39,55.37,55.38,6991.0,44.1693,44.1852,44.1693,44.1773,6991.0
2017-05-31 12:10:00,55.38,55.4,55.37,55.37,8485.0,44.1773,44.1932,44.1693,44.1693,8485.0
2017-05-31 12:15:00,55.37,55.39,55.36,55.36,15678.0,44.1693,44.1852,44.1613,44.1613,15678.0
2017-05-31 12:20:00,55.36,55.36,55.32,55.36,12015.0,44.1613,44.1613,44.1294,44.1613,12015.0
2017-05-31 12:25:00,55.36,55.37,55.32,55.35,8461.0,44.1613,44.1693,44.1294,44.1533,8461.0
2017-05-31 12:30:00,55.34,55.34,55.31,55.33,7619.0,44.1454,44.1454,44.1214,44.1374,7619.0
2017-05-31 12:35:00,55.33,55.41,55.33,55.39,9337.0,44.1374,44.2012,44.1374,44.1852,9337.0
2017-05-31 12:40:00,55.4,55.46,55.39,55.45,9763.0,44.1932,44.2411,44.1852,44.2331,9763.0
2017-05-31 12:45:00,55.45,55.46,55.41,55.44,10142.0,44.2331,44.2411,44.2012,44.2251,10142.0
2017-05-31 12:50:00,55.44,55.45,55.41,55.45,37869.0,44.2251,44.2331,44.2012,44.2331,37869.0
2017-05-31 12:55:00,55.46,55.49,55.45,55.47,17864.0,44.2411,44.265,44.2331,44.2491,17864.0
2017-05-31 13:00:00,55.48,55.53,55.48,55.53,6934.0,44.257,44.2969,44.257,44.2969,6934.0
2017-05-31 13:05:00,55.53,55.6,55.51,55.6,20479.0,44.2969,44.3528,44.281,44.3528,20479.0
2017-05-31 13:10:00,55.6,55.65,55.57,55.63,15868.0,44.3528,44.3926,44.3288,44.3767,15868.0
2017-05-31 13:15:00,55.63,55.63,55.56,55.59,13438.0,44.3767,44.3767,44.3209,44.3448,13438.0
2017-05-31 13:20:00,55.58,55.59,55.55,55.58,22004.0,44.3368,44.3448,44.3129,44.3368,22004.0
2017-05-31 13:25:00,55.58,55.6,55.56,55.59,7189.0,44.3368,44.3528,44.3209,44.3448,7189.0
2017-05-31 13:30:00,55.59,55.61,55.58,55.61,4397.0,44.3448,44.3607,44.3368,44.3607,4397.0
2017-05-31 13:35:00,55.6,55.64,55.59,55.63,8458.0,44.3528,44.3847,44.3448,44.3767,8458.0
2017-05-31 13:40:00,55.63,55.64,55.6,55.62,17264.0,44.3767,44.3847,44.3528,44.3687,17264.0
2017-05-31 13:45:00,55.61,55.61,55.58,55.58,10999.0,44.3607,44.3607,44.3368,44.3368,10999.0
2017-05-31 13:50:00,55.59,55.61,55.57,55.6,13359.0,44.3448,44.3607,44.3288,44.3528,13359.0
2017-05-31 13:55:00,55.6,55.6,55.55,55.56,9975.0,44.3528,44.3528,44.3129,44.3209,9975.0
2017-05-31 14:00:00,55.56,55.64,55.56,55.62,15063.0,44.3209,44.3847,44.3209,44.3687,15063.0
2017-05-31 14:05:00,55.61,55.62,55.58,55.6,12612.0,44.3607,44.3687,44.3368,44.3528,12612.0
2017-05-31 14:10:00,55.6,55.63,55.55,55.63,15467.0,44.3528,44.3767,44.3129,44.3767,15467.0
2017-05-31 14:15:00,55.62,55.69,55.62,55.68,12306.0,44.3687,44.4246,44.3687,44.4166,12306.0
2017-05-31 14:20:00,55.68,55.69,55.65,55.65,9538.0,44.4166,44.4246,44.3926,44.3926,9538.0
2017-05-31 14:25:00,55.66,55.72,55.65,55.72,18217.0,44.4006,44.4485,44.3926,44.4485,18217.0
2017-05-31 14:30:00,55.71,55.73,55.7,55.73,10572.0,44.4405,44.4565,44.4325,44.4565,10572.0
2017-05-31 14:35:00,55.73,55.77,55.71,55.75,16112.0,44.4565,44.4884,44.4405,44.4724,16112.0
2017-05-31 14:40:00,55.75,55.76,55.73,55.74,8764.0,44.4724,44.4804,44.4565,44.4644,8764.0
2017-05-31 14:45:00,55.73,55.75,55.73,55.73,7539.0,44.4565,44.4724,44.4565,44.4565,7539.0
2017-05-31 14:50:00,55.73,55.74,55.7,55.7,13558.0,44.4565,44.4644,44.4325,44.4325,13558.0
2017-05-31 14:55:00,55.71,55.79,55.7,55.76,17188.0,44.4405,44.5043,44.4325,44.4804,17188.0
2017-05-31 15:00:00,55.77,55.83,55.76,55.79,19230.0,44.4884,44.5362,44.4804,44.5043,19230.0
2017-05-31 15:05:00,55.78,55.78,55.69,55.69,13169.0,44.4963,44.4963,44.4246,44.4246,13169.0
2017-05-31 15:10:00,55.69,55.74,55.67,55.72,41378.0,44.4246,44.4644,44.4086,44.4485,41378.0
2017-05-31 15:15:00,55.72,55.74,55.7,55.71,16451.0,44.4485,44.4644,44.4325,44.4405,16451.0
2017-05-31 15:20:00,55.72,55.72,55.64,55.65,21512.0,44.4485,44.4485,44.3847,44.3926,21512.0
2017-05-31 15:25:00,55.65,55.68,55.63,55.64,25712.0,44.3926,44.4166,44.3767,44.3847,25712.0
2017-05-31 15:30:00,55.63,55.67,55.63,55.67,21330.0,44.3767,44.4086,44.3767,44.4086,21330.0
2017-05-31 15:35:00,55.66,55.68,55.59,55.61,61241.0,44.4006,44.4166,44.3448,44.3607,61241.0
2017-05-31 15:40:00,55.61,55.63,55.58,55.58,37790.0,44.3607,44.3767,44.3368,44.3368,37790.0
2017-05-31 15:45:00,55.58,55.6,55.55,55.59,48854.0,44.3368,44.3528,44.3129,44.3448,48854.0
2017-05-31 15:50:00,55.59,55.59,55.56,55.58,41179.0,44.3448,44.3448,44.3209,44.3368,41179.0
2017-05-31 15:55:00,55.58,55.58,55.51,55.52,175911.0,44.3368,44.3368,44.281,44.2889,175911.0
2017-06-01 09:30:00,55.51,55.57,55.23,55.48,54657.0,44.281,44.3288,44.0576,44.257,54657.0
2017-06-01 09:35:00,55.51,55.53,55.33,55.46,21051.0,44.281,44.2969,44.1374,44.2411,21051.0
2017-06-01 09:40:00,55.44,55.49,55.36,55.41,20866.0,44.2251,44.265,44.1613,44.2012,20866.0
2017-06-01 09:45:00,55.41,55.46,55.38,55.4,48924.0,44.2012,44.2411,44.1773,44.1932,48924.0
2017-06-01 09:50:00,55.39,55.59,55.33,55.55,100427.0,44.1852,44.3448,44.1374,44.3129,100427.0
2017-06-01 09:55:00,55.56,55.56,55.29,55.29,37344.0,44.3209,44.3209,44.1055,44.1055,37344.0
2017-06-01 10:00:00,55.29,55.41,55.21,55.31,55436.0,44.1055,44.2012,44.0417,44.1214,55436.0
2017-06-01 10:05:00,55.31,55.34,55.21,55.34,35788.0,44.1214,44.1454,44.0417,44.1454,35788.0
2017-06-01 10:10:00,55.35,55.4,55.32,55.33,47110.0,44.1533,44.1932,44.1294,44.1374,47110.0
2017-06-01 10:15:00,55.34,55.44,55.33,55.4,34599.0,44.1454,44.2251,44.1374,44.1932,34599.0
2017-06-01 10:20:00,55.41,55.49,55.38,55.38,36453.0,44.2012,44.265,44.1773,44.1773,36453.0
2017-06-01 10:25:00,55.39,55.39,55.21,55.22,43612.0,44.1852,44.1852,44.0417,44.0496,43612.0
2017-06-01 10:30:00,55.22,55.34,55.22,55.3,90779.0,44.0496,44.1454,44.0496,44.1134,90779.0
2017-06-01 10:35:00,55.3,55.33,55.26,55.28,45146.0,44.1134,44.1374,44.0815,44.0975,45146.0
2017-06-01 10:40:00,55.28,55.33,55.27,55.29,31601.0,44.0975,44.1374,44.0895,44.1055,31601.0
2017-06-01 10:45:00,55.3,55.33,55.27,55.31,25475.0,44.1134,44.1374,44.0895,44.1214,25475.0
2017-06-01 10:50:00,55.32,55.45,55.32,55.45,23343.0,44.1294,44.2331,44.1294,44.2331,23343.0
2017-06-01 10:55:00,55.45,55.49,55.37,55.38,16758.0,44.2331,44.265,44.1693,44.1773,16758.0
2017-06-01 11:00:00,55.38,55.45,55.37,55.4,20731.0,44.1773,44.2331,44.1693,44.1932,20731.0
2017-06-01 11:05:00,55.41,55.48,55.41,55.46,21017.0,44.2012,44.257,44.2012,44.2411,21017.0
2017-06-01 11:10:00,55.46,55.49,55.39,55.4,20263.0,44.2411,44.265,44.1852,44.1932,20263.0
2017-06-01 11:15:00,55.4,55.41,55.34,55.4,60429.0,44.1932,44.2012,44.1454,44.1932,60429.0
2017-06-01 11:20:00,55.4,55.42,55.36,55.38,47293.0,44.1932,44.2092,44.1613,44.1773,47293.0
2017-06-01 11:25:00,55.38,55.41,55.35,55.4,22926.0,44.1773,44.2012,44.1533,44.1932,22926.0
2017-06-01 11:30:00,55.41,55.46,55.39,55.43,13358.0,44.2012,44.2411,44.1852,44.2172,13358.0
2017-06-01 11:35:00,55.43,55.5,55.43,55.5,20346.0,44.2172,44.273,44.2172,44.273,20346.0
2017-06-01 11:40:00,55.49,55.55,55.47,55.48,26282.0,44.265,44.3129,44.2491,44.257,26282.0
2017-06-01 11:45:00,55.49,55.54,55.49,55.51,15319.0,44.265,44.3049,44.265,44.281,15319.0
2017-06-01 11:50:00,55.51,55.58,55.5,55.53,15522.0,44.281,44.3368,44.273,44.2969,15522.0
2017-06-01 11:55:00,55.53,55.54,55.42,55.43,69204.0,44.2969,44.3049,44.2092,44.2172,69204.0
2017-06-01 12:00:00,55.43,55.52,55.43,55.5,16055.0,44.2172,44.2889,44.2172,44.273,16055.0
2017-06-01 12:05:00,55.5,55.51,55.46,55.47,16716.0,44.273,44.281,44.2411,44.2491,16716.0
2017-06-01 12:10:00,55.47,55.48,55.42,55.42,24516.0,44.2491,44.257,44.2092,44.2092,24516.0
2017-06-01 12:15:00,55.42,55.45,55.41,55.44,21478.0,44.2092,44.2331,44.2012,44.2251,21478.0
2017-06-01 12:20:00,55.44,55.55,55.43,55.52,33643.0,44.2251,44.3129,44.2172,44.2889,33643.0
2017-06-01 12:25:00,55.52,55.53,55.49,55.51,19554.0,44.2889,44.2969,44.265,44.281,19554.0
2017-06-01 12:30:00,55.51,55.53,55.48,55.49,47511.0,44.281,44.2969,44.257,44.265,47511.0
2017-06-01 12:35:00,55.48,55.55,55.48,55.52,56997.0,44.257,44.3129,44.257,44.2889,56997.0
2017-06-01 12:40:00,55.52,55.53,55.48,55.51,62878.0,44.2889,44.2969,44.257,44.281,62878.0
2017-06-01 12:45:00,55.51,55.52,55.48,55.49,62265.0,44.281,44.2889,44.257,44.265,62265.0
2017-06-01 12:50:00,55.49,55.5,55.44,55.45,38748.0,44.265,44.273,44.2251,44.2331,38748.0
2017-06-01 12:55:00,55.45,55.47,55.42,55.43,34214.0,44.2331,44.2491,44.2092,44.2172,34214.0
2017-06-01 13:00:00,55.44,55.45,55.38,55.44,28099.0,44.2251,44.2331,44.1773,44.2251,28099.0
2017-06-01 13:05:00,55.45,55.46,55.43,55.45,29021.0,44.2331,44.2411,44.2172,44.2331,29021.0
2017-06-01 13:10:00,55.45,55.51,55.44,55.49,24422.0,44.2331,44.281,44.2251,44.265,24422.0
2017-06-01 13:15:00,55.49,55.52,55.49,55.51,20930.0,44.265,44.2889,44.265,44.281,20930.0
2017-06-01 13:20:00,55.52,55.55,55.49,55.54,30338.0,44.2889,44.3129,44.265,44.3049,30338.0
2017-06-01 13:25:00,55.53,55.61,55.53,55.61,11697.0,44.2969,44.3607,44.2969,44.3607,11697.0
2017-06-01 13:30:00,55.61,55.7,55.61,55.7,25442.0,44.3607,44.4325,44.3607,44.4325,25442.0
2017-06-01 13:35:00,55.7,55.7,55.67,55.69,19134.0,44.4325,44.4325,44.4086,44.4246,19134.0
2017-06-01 13:40:00,55.68,55.69,55.64,55.65,11059.0,44.4166,44.4246,44.3847,44.3926,11059.0
2017-06-01 13:45:00,55.65,55.68,55.65,55.66,10659.0,44.3926,44.4166,44.3926,44.4006,10659.0
2017-06-01 13:50:00,55.67,55.7,55.67,55.68,12199.0,44.4086,44.4325,44.4086,44.4166,12199.0
2017-06-01 13:55:00,55.69,55.7,55.68,55.69,21749.0,44.4246,44.4325,44.4166,44.4246,21749.0
2017-06-01 14:00:00,55.7,55.7,55.63,55.64,19664.0,44.4325,44.4325,44.3767,44.3847,19664.0
2017-06-01 14:05:00,55.64,55.65,55.63,55.63,12252.0,44.3847,44.3926,44.3767,44.3767,12252.0
2017-06-01 14:10:00,55.64,55.7,55.63,55.69,23070.0,44.3847,44.4325,44.3767,44.4246,23070.0
2017-06-01 14:15:00,55.69,55.73,55.69,55.73,16311.0,44.4246,44.4565,44.4246,44.4565,16311.0
2017-06-01 14:20:00,55.73,55.81,55.72,55.8,15272.0,44.4565,44.5203,44.4485,44.5123,15272.0
2017-06-01 14:25:00,55.8,55.8,55.74,55.75,31052.0,44.5123,44.5123,44.4644,44.4724,31052.0
2017-06-01 14:30:00,55.76,55.78,55.7,55.73,27608.0,44.4804,44.4963,44.4325,44.4565,27608.0
2017-06-01 14:35:00,55.73,55.74,55.68,55.7,18142.0,44.4565,44.4644,44.4166,44.4325,18142.0
2017-06-01 14:40:00,55.69,55.69,55.64,55.65,12489.0,44.4246,44.4246,44.3847,44.3926,12489.0
2017-06-01 14:45:00,55.65,55.67,55.63,55.64,12699.0,44.3926,44.4086,44.3767,44.3847,12699.0
2017-06-01 14:50:00,55.65,55.65,55.6,55.6,11805.0,44.3926,44.3926,44.3528,44.3528,11805.0
2017-06-01 14:55:00,55.61,55.65,55.59,55.63,21112.0,44.3607,44.3926,44.3448,44.3767,21112.0
2017-06-01 15:00:00,55.64,55.67,55.63,55.66,46150.0,44.3847,44.4086,44.3767,44.4006,46150.0
2017-06-01 15:05:00,55.66,55.76,55.65,55.76,30793.0,44.4006,44.4804,44.3926,44.4804,30793.0
2017-06-01 15:10:00,55.75,55.78,55.72,55.72,22806.0,44.4724,44.4963,44.4485,44.4485,22806.0
2017-06-01 15:15:00,55.73,55.75,55.69,55.74,38145.0,44.4565,44.4724,44.4246,44.4644,38145.0
2017-06-01 15:20:00,55.74,55.87,55.73,55.87,32625.0,44.4644,44.5681,44.4565,44.5681,32625.0
2017-06-01 15:25:00,55.87,55.87,55.82,55.82,24391.0,44.5681,44.5681,44.5283,44.5283,24391.0
2017-06-01 15:30:00,55.83,55.9,55.8,55.89,33422.0,44.5362,44.5921,44.5123,44.5841,33422.0
2017-06-01 15:35:00,55.89,55.89,55.81,55.81,61452.0,44.5841,44.5841,44.5203,44.5203,61452.0
2017-06-01 15:40:00,55.82,55.88,55.81,55.84,51698.0,44.5283,44.5761,44.5203,44.5442,51698.0
2017-06-01 15:45:00,55.85,55.93,55.84,55.92,45795.0,44.5522,44.616,44.5442,44.608,45795.0
2017-06-01 15:50:00,55.93,55.97,55.92,55.96,89932.0,44.616,44.6479,44.608,44.6399,89932.0
2017-06-01 15:55:00,55.95,56.01,55.86,55.9,258101.0,44.632,44.6798,44.5602,44.5921,258101.0
2017-06-02 09:30:00,56.14,56.24,56.01,56.22,60871.0,44.7835,44.8633,44.6798,44.8473,60871.0
2017-06-02 09:35:00,56.23,56.3,56.2,56.24,47839.0,44.8553,44.9112,44.8314,44.8633,47839.0
2017-06-02 09:40:00,56.21,56.34,56.2,56.34,40900.0,44.8394,44.9431,44.8314,44.9431,40900.0
2017-06-02 09:45:00,56.33,56.35,56.26,56.32,24807.0,44.9351,44.951,44.8793,44.9271,24807.0
2017-06-02 09:50:00,56.32,56.32,56.16,56.17,24380.0,44.9271,44.9271,44.7995,44.8075,24380.0
2017-06-02 09:55:00,56.18,56.21,56.14,56.21,30201.0,44.8154,44.8394,44.7835,44.8394,30201.0
2017-06-02 10:00:00,56.21,56.27,56.18,56.27,53821.0,44.8394,44.8872,44.8154,44.8872,53821.0
2017-06-02 10:05:00,56.27,56.47,56.26,56.41,47514.0,44.8872,45.0468,44.8793,44.9989,47514.0
2017-06-02 10:10:00,56.41,56.48,56.37,56.48,52620.0,44.9989,45.0547,44.967,45.0547,52620.0
2017-06-02 10:15:00,56.47,56.6,56.47,56.59,38170.0,45.0468,45.1505,45.0468,45.1425,38170.0
2017-06-02 10:20:00,56.6,56.69,56.6,56.66,21143.0,45.1505,45.2223,45.1505,45.1983,21143.0
2017-06-02 10:25:00,56.65,56.82,56.65,56.78,26574.0,45.1904,45.326,45.1904,45.2941,26574.0
2017-06-02 10:30:00,56.78,56.84,56.73,56.74,35713.0,45.2941,45.3419,45.2542,45.2622,35713.0
2017-06-02 10:35:00,56.74,56.77,56.69,56.76,22009.0,45.2622,45.2861,45.2223,45.2781,22009.0
2017-06-02 10:40:00,56.76,56.81,56.76,56.8,34305.0,45.2781,45.318,45.2781,45.31,34305.0
2017-06-02 10:45:00,56.79,56.87,56.78,56.81,56580.0,45.302,45.3659,45.2941,45.318,56580.0
2017-06-02 10:50:00,56.8,56.83,56.77,56.78,83420.0,45.31,45.3339,45.2861,45.2941,83420.0
2017-06-02 10:55:00,56.78,56.81,56.75,56.8,36316.0,45.2941,45.318,45.2701,45.31,36316.0
2017-06-02 11:00:00,56.81,56.97,56.81,56.96,42692.0,45.318,45.4456,45.318,45.4376,42692.0
2017-06-02 11:05:00,56.96,56.96,56.91,56.95,29688.0,45.4376,45.4376,45.3978,45.4297,29688.0
2017-06-02 11:10:00,56.95,56.95,56.89,56.89,28796.0,45.4297,45.4297,45.3818,45.3818,28796.0
2017-06-02 11:15:00,56.9,56.96,56.89,56.92,34370.0,45.3898,45.4376,45.3818,45.4057,34370.0
2017-06-02 11:20:00,56.93,56.93,56.85,56.92,29742.0,45.4137,45.4137,45.3499,45.4057,29742.0
2017-06-02 11:25:00,56.93,56.99,56.93,56.97,36397.0,45.4137,45.4616,45.4137,45.4456,36397.0
2017-06-02 11:30:00,56.96,56.97,56.93,56.96,22881.0,45.4376,45.4456,45.4137,45.4376,22881.0
2017-06-02 11:35:00,56.95,56.97,56.93,56.96,20769.0,45.4297,45.4456,45.4137,45.4376,20769.0
2017-06-02 11:40:00,56.97,56.97,56.89,56.9,22652.0,45.4456,45.4456,45.3818,45.3898,22652.0
2017-06-02 11:45:00,56.9,56.92,56.89,56.92,28591.0,45.3898,45.4057,45.3818,45.4057,28591.0
2017-06-02 11:50:00,56.91,56.94,56.9,56.92,23719.0,45.3978,45.4217,45.3898,45.4057,23719.0
2017-06-02 11:55:00,56.92,56.93,56.87,56.93,28152.0,45.4057,45.4137,45.3659,45.4137,28152.0
2017-06-02 12:00:00,56.93,56.94,56.87,56.91,33517.0,45.4137,45.4217,45.3659,45.3978,33517.0
2017-06-02 12:05:00,56.9,56.9,56.85,56.86,35602.0,45.3898,45.3898,45.3499,45.3579,35602.0
2017-06-02 12:10:00,56.86,56.92,56.86,56.92,34987.0,45.3579,45.4057,45.3579,45.4057,34987.0
2017-06-02 12:15:00,56.92,56.96,56.89,56.95,25154.0,45.4057,45.4376,45.3818,45.4297,25154.0
2017-06-02 12:20:00,56.96,57.02,56.93,57.02,26968.0,45.4376,45.4855,45.4137,45.4855,26968.0
2017-06-02 12:25:00,57.03,57.04,56.97,57.03,16360.0,45.4935,45.5015,45.4456,45.4935,16360.0
2017-06-02 12:30:00,57.03,57.03,56.97,56.99,59814.0,45.4935,45.4935,45.4456,45.4616,59814.0
2017-06-02 12:35:00,56.99,57.0,56.94,57.0,16535.0,45.4616,45.4696,45.4217,45.4696,16535.0
2017-06-02 12:40:00,57.0,57.02,56.97,57.02,21644.0,45.4696,45.4855,45.4456,45.4855,21644.0
2017-06-02 12:45:00,57.01,57.04,57.01,57.02,18267.0,45.4775,45.5015,45.4775,45.4855,18267.0
2017-06-02 12:50:00,57.02,57.05,57.01,57.03,14012.0,45.4855,45.5094,45.4775,45.4935,14012.0
2017-06-02 12:55:00,57.04,57.05,56.92,56.95,53695.0,45.5015,45.5094,45.4057,45.4297,53695.0
2017-06-02 13:00:00,56.95,56.98,56.92,56.94,31654.0,45.4297,45.4536,45.4057,45.4217,31654.0
2017-06-02 13:05:00,56.94,56.94,56.85,56.89,26856.0,45.4217,45.4217,45.3499,45.3818,26856.0
2017-06-02 13:10:00,56.89,56.89,56.85,56.86,23444.0,45.3818,45.3818,45.3499,45.3579,23444.0
2017-06-02 13:15:00,56.86,56.89,56.85,56.88,17686.0,45.3579,45.3818,45.3499,45.3738,17686.0
2017-06-02 13:20:00,56.89,56.9,56.87,56.9,42105.0,45.3818,45.3898,45.3659,45.3898,42105.0
2017-06-02 13:25:00,56.9,56.9,56.86,56.88,31507.0,45.3898,45.3898,45.3579,45.3738,31507.0
2017-06-02 13:30:00,56.87,56.91,56.87,56.91,33582.0,45.3659,45.3978,45.3659,45.3978,33582.0
2017-06-02 13:35:00,56.91,56.91,56.81,56.83,24135.0,45.3978,45.3978,45.318,45.3339,24135.0
2017-06-02 13:40:00,56.82,56.84,56.8,56.82,16696.0,45.326,45.3419,45.31,45.326,16696.0
2017-06-02 13:45:00,56.82,56.82,56.79,56.81,12749.0,45.326,45.326,45.302,45.318,12749.0
2017-06-02 13:50:00,56.81,56.9,56.8,56.88,122347.0,45.318,45.3898,45.31,45.3738,122347.0
2017-06-02 13:55:00,56.88,56.9,56.87,56.87,63234.0,45.3738,45.3898,45.3659,45.3659,63234.0
2017-06-02 14:00:00,56.87,56.88,56.84,56.87,29473.0,45.3659,45.3738,45.3419,45.3659,29473.0
2017-06-02 14:05:00,56.88,56.9,56.85,56.86,53189.0,45.3738,45.3898,45.3499,45.3579,53189.0
2017-06-02 14:10:00,56.87,56.87,56.82,56.84,79802.0,45.3659,45.3659,45.326,45.3419,79802.0
2017-06-02 14:15:00,56.84,56.86,56.82,56.85,49919.0,45.3419,45.3579,45.326,45.3499,49919.0
2017-06-02 14:20:00,56.85,56.86,56.79,56.79,40794.0,45.3499,45.3579,45.302,45.302,40794.0
2017-06-02 14:25:00,56.79,56.79,56.7,56.71,93291.0,45.302,45.302,45.2302,45.2382,93291.0
2017-06-02 14:30:00,56.71,56.76,56.7,56.73,64760.0,45.2382,45.2781,45.2302,45.2542,64760.0
2017-06-02 14:35:00,56.73,56.78,56.72,56.75,33059.0,45.2542,45.2941,45.2462,45.2701,33059.0
2017-06-02 14:40:00,56.75,56.76,56.73,56.74,50052.0,45.2701,45.2781,45.2542,45.2622,50052.0
2017-06-02 14:45:00,56.74,56.76,56.7,56.7,30710.0,45.2622,45.2781,45.2302,45.2302,30710.0
2017-06-02 14:50:00,56.69,56.7,56.66,56.67,31457.0,45.2223,45.2302,45.1983,45.2063,31457.0
2017-06-02 14:55:00,56.67,56.7,56.66,56.67,31202.0,45.2063,45.2302,45.1983,45.2063,31202.0
2017-06-02 15:00:00,56.67,56.68,56.63,56.64,52573.0,45.2063,45.2143,45.1744,45.1824,52573.0
2017-06-02 15:05:00,56.65,56.65,56.62,56.64,59185.0,45.1904,45.1904,45.1664,45.1824,59185.0
2017-06-02 15:10:00,56.64,56.65,56.61,56.63,99295.0,45.1824,45.1904,45.1584,45.1744,99295.0
2017-06-02 15:15:00,56.63,56.64,56.61,56.64,48820.0,45.1744,45.1824,45.1584,45.1824,48820.0
2017-06-02 15:20:00,56.64,56.71,56.63,56.71,73054.0,45.1824,45.2382,45.1744,45.2382,73054.0
2017-06-02 15:25:00,56.72,56.74,56.67,56.68,113537.0,45.2462,45.2622,45.2063,45.2143,113537.0
2017-06-02 15:30:00,56.68,56.69,56.67,56.68,76351.0,45.2143,45.2223,45.2063,45.2143,76351.0
2017-06-02 15:35:00,56.68,56.84,56.67,56.82,222488.0,45.2143,45.3419,45.2063,45.326,222488.0
2017-06-02 15:40:00,56.82,56.86,56.76,56.8,166881.0,45.326,45.3579,45.2781,45.31,166881.0
2017-06-02 15:45:00,56.8,56.84,56.79,56.8,164854.0,45.31,45.3419,45.302,45.31,164854.0
2017-06-02 15:50:00,56.8,56.8,56.74,56.78,169062.0,45.31,45.31,45.2622,45.2941,169062.0
2017-06-02 15:55:00,56.78,56.91,56.77,56.88,472194.0,45.2941,45.3978,45.2861,45.3738,472194.0
2017-06-05 09:30:00,56.81,56.91,56.77,56.8,41731.0,45.318,45.3978,45.2861,45.31,41731.0
2017-06-05 09:35:00,56.79,56.81,56.63,56.63,18021.0,45.302,45.318,45.1744,45.1744,18021.0
2017-06-05 09:40:00,56.63,56.65,56.54,56.65,16454.0,45.1744,45.1904,45.1026,45.1904,16454.0
2017-06-05 09:45:00,56.65,56.69,56.53,56.59,17366.0,45.1904,45.2223,45.0946,45.1425,17366.0
2017-06-05 09:50:00,56.6,56.7,56.6,56.69,14538.0,45.1505,45.2302,45.1505,45.2223,14538.0
2017-06-05 09:55:00,56.69,56.75,56.69,56.75,12108.0,45.2223,45.2701,45.2223,45.2701,12108.0
2017-06-05 10:00:00,56.75,56.78,56.72,56.72,23437.0,45.2701,45.2941,45.2462,45.2462,23437.0
2017-06-05 10:05:00,56.73,56.84,56.72,56.79,11840.0,45.2542,45.3419,45.2462,45.302,11840.0
2017-06-05 10:10:00,56.78,56.88,56.75,56.88,17265.0,45.2941,45.3738,45.2701,45.3738,17265.0
2017-06-05 10:15:00,56.88,56.88,56.82,56.85,19810.0,45.3738,45.3738,45.326,45.3499,19810.0
2017-06-05 10:20:00,56.86,56.9,56.85,56.87,9057.0,45.3579,45.3898,45.3499,45.3659,9057.0
2017-06-05 10:25:00,56.86,56.89,56.82,56.86,20956.0,45.3579,45.3818,45.326,45.3579,20956.0
2017-06-05 10:30:00,56.87,56.88,56.8,56.83,21251.0,45.3659,45.3738,45.31,45.3339,21251.0
2017-06-05 10:35:00,56.82,56.84,56.69,56.69,24376.0,45.326,45.3419,45.2223,45.2223,24376.0
2017-06-05 10:40:00,56.69,56.7,56.62,56.63,10530.0,45.2223,45.2302,45.1664,45.1744,10530.0
2017-06-05 10:45:00,56.63,56.64,56.57,56.63,15833.0,45.1744,45.1824,45.1265,45.1744,15833.0
2017-06-05 10:50:00,56.62,56.63,56.54,56.55,15610.0,45.1664,45.1744,45.1026,45.1106,15610.0
2017-06-05 10:55:00,56.55,56.58,56.52,56.56,16533.0,45.1106,45.1345,45.0867,45.1186,16533.0
2017-06-05 11:00:00,56.56,56.56,56.52,56.53,18188.0,45.1186,45.1186,45.0867,45.0946,18188.0
2017-06-05 11:05:00,56.53,56.53,56.47,56.47,8181.0,45.0946,45.0946,45.0468,45.0468,8181.0
2017-06-05 11:10:00,56.47,56.54,56.46,56.53,10221.0,45.0468,45.1026,45.0388,45.0946,10221.0
2017-06-05 11:15:00,56.52,56.52,56.47,56.47,8700.0,45.0867,45.0867,45.0468,45.0468,8700.0
2017-06-05 11:20:00,56.48,56.49,56.39,56.4,20504.0,45.0547,45.0627,44.983,44.9909,20504.0
2017-06-05 11:25:00,56.4,56.5,56.36,56.48,33818.0,44.9909,45.0707,44.959,45.0547,33818.0
2017-06-05 11:30:00,56.48,56.5,56.46,56.48,10309.0,45.0547,45.0707,45.0388,45.0547,10309.0
2017-06-05 11:35:00,56.47,56.49,56.43,56.49,10570.0,45.0468,45.0627,45.0149,45.0627,10570.0
2017-06-05 11:40:00,56.48,56.48,56.42,56.44,12568.0,45.0547,45.0547,45.0069,45.0228,12568.0
2017-06-05 11:45:00,56.46,56.51,56.46,56.48,10304.0,45.0388,45.0787,45.0388,45.0547,10304.0
2017-06-05 11:50:00,56.49,56.54,56.49,56.52,7140.0,45.0627,45.1026,45.0627,45.0867,7140.0
2017-06-05 11:55:00,56.52,56.58,56.51,56.57,9137.0,45.0867,45.1345,45.0787,45.1265,9137.0
2017-06-05 12:00:00,56.57,56.57,56.53,56.56,11544.0,45.1265,45.1265,45.0946,45.1186,11544.0
2017-06-05 12:05:00,56.56,56.59,56.55,56.55,10806.0,45.1186,45.1425,45.1106,45.1106,10806.0
2017-06-05 12:10:00,56.56,56.56,56.54,56.55,4714.0,45.1186,45.1186,45.1026,45.1106,4714.0
2017-06-05 12:15:00,56.55,56.58,56.53,56.58,21408.0,45.1106,45.1345,45.0946,45.1345,21408.0
2017-06-05 12:20:00,56.58,56.62,56.57,56.6,17780.0,45.1345,45.1664,45.1265,45.1505,17780.0
2017-06-05 12:25:00,56.59,56.61,56.57,56.61,8209.0,45.1425,45.1584,45.1265,45.1584,8209.0
2017-06-05 12:30:00,56.61,56.64,56.61,56.63,7024.0,45.1584,45.1824,45.1584,45.1744,7024.0
2017-06-05 12:35:00,56.63,56.67,56.62,56.65,13197.0,45.1744,45.2063,45.1664,45.1904,13197.0
2017-06-05 12:40:00,56.66,56.68,56.65,56.66,6351.0,45.1983,45.2143,45.1904,45.1983,6351.0
2017-06-05 12:45:00,56.66,56.71,56.66,56.7,10472.0,45.1983,45.2382,45.1983,45.2302,10472.0
2017-06-05 12:50:00,56.7,56.74,56.7,56.71,23989.0,45.2302,45.2622,45.2302,45.2382,23989.0
2017-06-05 12:55:00,56.71,56.76,56.7,56.76,69101.0,45.2382,45.2781,45.2302,45.2781,69101.0
2017-06-05 13:00:00,56.75,56.85,56.75,56.83,45029.0,45.2701,45.3499,45.2701,45.3339,45029.0
2017-06-05 13:05:00,56.82,56.86,56.77,56.81,58978.0,45.326,45.3579,45.2861,45.318,58978.0
2017-06-05 13:10:00,56.82,56.88,56.81,56.86,35226.0,45.326,45.3738,45.318,45.3579,35226.0
2017-06-05 13:15:00,56.87,56.89,56.84,56.86,57991.0,45.3659,45.3818,45.3419,45.3579,57991.0
2017-06-05 13:20:00,56.87,56.91,56.86,56.88,49923.0,45.3659,45.3978,45.3579,45.3738,49923.0
2017-06-05 13:25:00,56.88,56.88,56.71,56.71,33000.0,45.3738,45.3738,45.2382,45.2382,33000.0
2017-06-05 13:30:00,56.71,56.72,56.67,56.69,11446.0,45.2382,45.2462,45.2063,45.2223,11446.0
2017-06-05 13:35:00,56.69,56.71,56.67,56.69,7797.0,45.2223,45.2382,45.2063,45.2223,7797.0
2017-06-05 13:40:00,56.68,56.7,56.67,56.69,7867.0,45.2143,45.2302,45.2063,45.2223,7867.0
2017-06-05 13:45:00,56.69,56.7,56.67,56.7,11482.0,45.2223,45.2302,45.2063,45.2302,11482.0
2017-06-05 13:50:00,56.7,56.71,56.61,56.64,28312.0,45.2302,45.2382,45.1584,45.1824,28312.0
2017-06-05 13:55:00,56.64,56.65,56.63,56.65,5978.0,45.1824,45.1904,45.1744,45.1904,5978.0
2017-06-05 14:00:00,56.65,56.69,56.65,56.67,6556.0,45.1904,45.2223,45.1904,45.2063,6556.0
2017-06-05 14:05:00,56.67,56.68,56.62,56.63,10948.0,45.2063,45.2143,45.1664,45.1744,10948.0
2017-06-05 14:10:00,56.63,56.71,56.63,56.7,9881.0,45.1744,45.2382,45.1744,45.2302,9881.0
2017-06-05 14:15:00,56.71,56.75,56.69,56.73,105500.0,45.2382,45.2701,45.2223,45.2542,105500.0
2017-06-05 14:20:00,56.72,56.73,56.69,56.7,11190.0,45.2462,45.2542,45.2223,45.2302,11190.0
2017-06-05 14:25:00,56.7,56.71,56.66,56.7,8935.0,45.2302,45.2382,45.1983,45.2302,8935.0
2017-06-05 14:30:00,56.68,56.68,56.65,56.68,9285.0,45.2143,45.2143,45.1904,45.2143,9285.0
2017-06-05 14:35:00,56.68,56.68,56.62,56.64,12001.0,45.2143,45.2143,45.1664,45.1824,12001.0
2017-06-05 14:40:00,56.63,56.65,56.61,56.64,7800.0,45.1744,45.1904,45.1584,45.1824,7800.0
2017-06-05 14:45:00,56.64,56.64,56.6,56.61,8987.0,45.1824,45.1824,45.1505,45.1584,8987.0
2017-06-05 14:50:00,56.6,56.63,56.59,56.63,10304.0,45.1505,45.1744,45.1425,45.1744,10304.0
2017-06-05 14:55:00,56.64,56.65,56.59,56.63,15374.0,45.1824,45.1904,45.1425,45.1744,15374.0
2017-06-05 15:00:00,56.62,56.64,56.6,56.63,12548.0,45.1664,45.1824,45.1505,45.1744,12548.0
2017-06-05 15:05:00,56.64,56.64,56.58,56.59,12473.0,45.1824,45.1824,45.1345,45.1425,12473.0
2017-06-05 15:10:00,56.58,56.61,56.56,56.58,14681.0,45.1345,45.1584,45.1186,45.1345,14681.0
2017-06-05 15:15:00,56.57,56.58,56.54,56.56,8918.0,45.1265,45.1345,45.1026,45.1186,8918.0
2017-06-05 15:20:00,56.56,56.59,56.54,56.57,13449.0,45.1186,45.1425,45.1026,45.1265,13449.0
2017-06-05 15:25:00,56.56,56.6,56.56,56.57,21232.0,45.1186,45.1505,45.1186,45.1265,21232.0
2017-06-05 15:30:00,56.57,56.63,56.56,56.6,25386.0,45.1265,45.1744,45.1186,45.1505,25386.0
2017-06-05 15:35:00,56.61,56.64,56.61,56.61,14639.0,45.1584,45.1824,45.1584,45.1584,14639.0
2017-06-05 15:40:00,56.61,56.62,56.58,56.59,23325.0,45.1584,45.1664,45.1345,45.1425,23325.0
2017-06-05 15:45:00,56.59,56.6,56.49,56.5,53391.0,45.1425,45.1505,45.0627,45.0707,53391.0
2017-06-05 15:50:00,56.5,56.51,56.41,56.42,60330.0,45.0707,45.0787,44.9989,45.0069,60330.0
2017-06-05 15:55:00,56.42,56.43,56.4,56.42,160720.0,45.0069,45.0149,44.9909,45.0069,160720.0
2017-06-06 09:30:00,56.36,56.53,56.13,56.15,40455.0,44.959,45.0946,44.7755,44.7915,40455.0
2017-06-06 09:35:00,56.12,56.22,56.12,56.17,10475.0,44.7676,44.8473,44.7676,44.8075,10475.0
2017-06-06 09:40:00,56.16,56.25,56.14,56.25,8106.0,44.7995,44.8713,44.7835,44.8713,8106.0
2017-06-06 09:45:00,56.22,56.24,56.17,56.22,10110.0,44.8473,44.8633,44.8075,44.8473,10110.0
2017-06-06 09:50:00,56.22,56.36,56.22,56.35,30271.0,44.8473,44.959,44.8473,44.951,30271.0
2017-06-06 09:55:00,56.35,56.41,56.34,56.4,27581.0,44.951,44.9989,44.9431,44.9909,27581.0
2017-06-06 10:00:00,56.4,56.45,56.33,56.45,51810.0,44.9909,45.0308,44.9351,45.0308,51810.0
2017-06-06 10:05:00,56.46,56.59,56.45,56.55,81458.0,45.0388,45.1425,45.0308,45.1106,81458.0
2017-06-06 10:10:00,56.54,56.6,56.5,56.56,28336.0,45.1026,45.1505,45.0707,45.1186,28336.0
2017-06-06 10:15:00,56.55,56.6,56.5,56.51,33456.0,45.1106,45.1505,45.0707,45.0787,33456.0
2017-06-06 10:20:00,56.51,56.55,56.33,56.39,22025.0,45.0787,45.1106,44.9351,44.983,22025.0
2017-06-06 10:25:00,56.38,56.43,56.35,56.35,10120.0,44.975,45.0149,44.951,44.951,10120.0
2017-06-06 10:30:00,56.35,56.36,56.28,56.31,13596.0,44.951,44.959,44.8952,44.9191,13596.0
2017-06-06 10:35:00,56.32,56.39,56.32,56.38,12522.0,44.9271,44.983,44.9271,44.975,12522.0
2017-06-06 10:40:00,56.37,56.4,56.34,56.35,15083.0,44.967,44.9909,44.9431,44.951,15083.0
2017-06-06 10:45:00,56.34,56.42,56.33,56.42,21626.0,44.9431,45.0069,44.9351,45.0069,21626.0
2017-06-06 10:50:00,56.41,56.44,56.36,56.38,15847.0,44.9989,45.0228,44.959,44.975,15847.0
2017-06-06 10:55:00,56.39,56.42,56.35,56.42,13341.0,44.983,45.0069,44.951,45.0069,13341.0
2017-06-06 11:00:00,56.43,56.43,56.38,56.42,11792.0,45.0149,45.0149,44.975,45.0069,11792.0
2017-06-06 11:05:00,56.42,56.43,56.36,56.42,13058.0,45.0069,45.0149,44.959,45.0069,13058.0
2017-06-06 11:10:00,56.41,56.47,56.4,56.47,14964.0,44.9989,45.0468,44.9909,45.0468,14964.0
2017-06-06 11:15:00,56.47,56.49,56.46,56.48,12144.0,45.0468,45.0627,45.0388,45.0547,12144.0
2017-06-06 11:20:00,56.48,56.51,56.46,56.5,13637.0,45.0547,45.0787,45.0388,45.0707,13637.0
2017-06-06 11:25:00,56.5,56.55,56.5,56.53,17617.0,45.0707,45.1106,45.0707,45.0946,17617.0
2017-06-06 11:30:00,56.52,56.59,56.5,56.57,15423.0,45.0867,45.1425,45.0707,45.1265,15423.0
2017-06-06 11:35:00,56.58,56.61,56.57,56.6,8731.0,45.1345,45.1584,45.1265,45.1505,8731.0
2017-06-06 11:40:00,56.6,56.6,56.57,56.59,10041.0,45.1505,45.1505,45.1265,45.1425,10041.0
2017-06-06 11:45:00,56.59,56.62,56.55,56.55,9768.0,45.1425,45.1664,45.1106,45.1106,9768.0
2017-06-06 11:50:00,56.55,56.6,56.54,56.6,5725.0,45.1106,45.1505,45.1026,45.1505,5725.0
2017-06-06 11:55:00,56.6,56.64,56.58,56.63,41404.0,45.1505,45.1824,45.1345,45.1744,41404.0
2017-06-06 12:00:00,56.63,56.64,56.59,56.61,16124.0,45.1744,45.1824,45.1425,45.1584,16124.0
2017-06-06 12:05:00,56.61,56.66,56.6,56.66,19120.0,45.1584,45.1983,45.1505,45.1983,19120.0
2017-06-06 12:10:00,56.65,56.67,56.63,56.66,14267.0,45.1904,45.2063,45.1744,45.1983,14267.0
2017-06-06 12:15:00,56.67,56.67,56.6,56.61,8300.0,45.2063,45.2063,45.1505,45.1584,8300.0
2017-06-06 12:20:00,56.61,56.64,56.59,56.63,7823.0,45.1584,45.1824,45.1425,45.1744,7823.0
2017-06-06 12:25:00,56.61,56.61,56.57,56.59,13139.0,45.1584,45.1584,45.1265,45.1425,13139.0
2017-06-06 12:30:00,56.59,56.62,56.58,56.59,9900.0,45.1425,45.1664,45.1345,45.1425,9900.0
2017-06-06 12:35:00,56.61,56.61,56.58,56.59,8104.0,45.1584,45.1584,45.1345,45.1425,8104.0
2017-06-06 12:40:00,56.59,56.61,56.58,56.6,8295.0,45.1425,45.1584,45.1345,45.1505,8295.0
2017-06-06 12:45:00,56.6,56.63,56.58,56.59,8693.0,45.1505,45.1744,45.1345,45.1425,8693.0
2017-06-06 12:50:00,56.6,56.62,56.6,56.62,32922.0,45.1505,45.1664,45.1505,45.1664,32922.0
2017-06-06 12:55:00,56.61,56.61,56.57,56.58,17147.0,45.1584,45.1584,45.1265,45.1345,17147.0
2017-06-06 13:00:00,56.59,56.65,56.58,56.65,37481.0,45.1425,45.1904,45.1345,45.1904,37481.0
2017-06-06 13:05:00,56.65,56.68,56.63,56.68,9459.0,45.1904,45.2143,45.1744,45.2143,9459.0
2017-06-06 13:10:00,56.68,56.68,56.6,56.63,9018.0,45.2143,45.2143,45.1505,45.1744,9018.0
2017-06-06 13:15:00,56.63,56.66,56.61,56.61,7662.0,45.1744,45.1983,45.1584,45.1584,7662.0
2017-06-06 13:20:00,56.61,56.63,56.55,56.56,32679.0,45.1584,45.1744,45.1106,45.1186,32679.0
2017-06-06 13:25:00,56.56,56.61,56.55,56.6,25403.0,45.1186,45.1584,45.1106,45.1505,25403.0
2017-06-06 13:30:00,56.61,56.61,56.54,56.54,14233.0,45.1584,45.1584,45.1026,45.1026,14233.0
2017-06-06 13:35:00,56.54,56.54,56.51,56.53,3895.0,45.1026,45.1026,45.0787,45.0946,3895.0
2017-06-06 13:40:00,56.53,56.53,56.45,56.49,16920.0,45.0946,45.0946,45.0308,45.0627,16920.0
2017-06-06 13:45:00,56.49,56.5,56.47,56.49,8184.0,45.0627,45.0707,45.0468,45.0627,8184.0
2017-06-06 13:50:00,56.49,56.5,56.47,56.48,8534.0,45.0627,45.0707,45.0468,45.0547,8534.0
2017-06-06 13:55:00,56.48,56.51,56.46,56.5,15723.0,45.0547,45.0787,45.0388,45.0707,15723.0
2017-06-06 14:00:00,56.49,56.54,56.49,56.51,15001.0,45.0627,45.1026,45.0627,45.0787,15001.0
2017-06-06 14:05:00,56.51,56.54,56.49,56.51,13673.0,45.0787,45.1026,45.0627,45.0787,13673.0
2017-06-06 14:10:00,56.51,56.58,56.51,56.58,11363.0,45.0787,45.1345,45.0787,45.1345,11363.0
2017-06-06 14:15:00,56.58,56.61,56.57,56.58,19311.0,45.1345,45.1584,45.1265,45.1345,19311.0
2017-06-06 14:20:00,56.57,56.58,56.54,56.56,10432.0,45.1265,45.1345,45.1026,45.1186,10432.0
2017-06-06 14:25:00,56.56,56.58,56.54,56.58,16381.0,45.1186,45.1345,45.1026,45.1345,16381.0
2017-06-06 14:30:00,56.58,56.58,56.53,56.55,13794.0,45.1345,45.1345,45.0946,45.1106,13794.0
2017-06-06 14:35:00,56.54,56.56,56.53,56.55,13234.0,45.1026,45.1186,45.0946,45.1106,13234.0
2017-06-06 14:40:00,56.55,56.58,56.54,56.55,11465.0,45.1106,45.1345,45.1026,45.1106,11465.0
2017-06-06 14:45:00,56.55,56.6,56.54,56.59,10490.0,45.1106,45.1505,45.1026,45.1425,10490.0
2017-06-06 14:50:00,56.58,56.59,56.57,56.59,8581.0,45.1345,45.1425,45.1265,45.1425,8581.0
2017-06-06 14:55:00,56.59,56.62,56.56,56.58,14335.0,45.1425,45.1664,45.1186,45.1345,14335.0
2017-06-06 15:00:00,56.58,56.63,56.57,56.62,11839.0,45.1345,45.1744,45.1265,45.1664,11839.0
2017-06-06 15:05:00,56.62,56.67,56.61,56.67,18222.0,45.1664,45.2063,45.1584,45.2063,18222.0
2017-06-06 15:10:00,56.66,56.67,56.65,56.67,14222.0,45.1983,45.2063,45.1904,45.2063,14222.0
2017-06-06 15:15:00,56.67,56.7,56.66,56.7,49516.0,45.2063,45.2302,45.1983,45.2302,49516.0
2017-06-06 15:20:00,56.69,56.74,56.68,56.69,40289.0,45.2223,45.2622,45.2143,45.2223,40289.0
2017-06-06 15:25:00,56.68,56.71,56.64,56.64,23254.0,45.2143,45.2382,45.1824,45.1824,23254.0
2017-06-06 15:30:00,56.64,56.65,56.59,56.62,34088.0,45.1824,45.1904,45.1425,45.1664,34088.0
2017-06-06 15:35:00,56.61,56.62,56.59,56.61,64117.0,45.1584,45.1664,45.1425,45.1584,64117.0
2017-06-06 15:40:00,56.61,56.67,56.6,56.64,60091.0,45.1584,45.2063,45.1505,45.1824,60091.0
2017-06-06 15:45:00,56.64,56.66,56.59,56.59,43600.0,45.1824,45.1983,45.1425,45.1425,43600.0
2017-06-06 15:50:00,56.6,56.6,56.46,56.47,75872.0,45.1505,45.1505,45.0388,45.0468,75872.0
2017-06-06 15:55:00,56.47,56.48,56.43,56.47,171642.0,45.0468,45.0547,45.0149,45.0468,171642.0
2017-06-07 09:30:00,56.57,56.61,56.47,56.53,30216.0,45.1265,45.1584,45.0468,45.0946,30216.0
2017-06-07 09:35:00,56.52,56.63,56.47,56.59,30846.0,45.0867,45.1744,45.0468,45.1425,30846.0
2017-06-07 09:40:00,56.59,56.61,56.42,56.47,41473.0,45.1425,45.1584,45.0069,45.0468,41473.0
2017-06-07 09:45:00,56.48,56.56,56.46,56.47,36459.0,45.0547,45.1186,45.0388,45.0468,36459.0
2017-06-07 09:50:00,56.47,56.54,56.41,56.47,44299.0,45.0468,45.1026,44.9989,45.0468,44299.0
2017-06-07 09:55:00,56.45,56.53,56.45,56.53,38856.0,45.0308,45.0946,45.0308,45.0946,38856.0
2017-06-07 10:00:00,56.53,56.63,56.52,56.61,118033.0,45.0946,45.1744,45.0867,45.1584,118033.0
2017-06-07 10:05:00,56.61,56.62,56.49,56.5,38741.0,45.1584,45.1664,45.0627,45.0707,38741.0
2017-06-07 10:10:00,56.51,56.53,56.48,56.48,27105.0,45.0787,45.0946,45.0547,45.0547,27105.0
2017-06-07 10:15:00,56.48,56.52,56.47,56.5,26093.0,45.0547,45.0867,45.0468,45.0707,26093.0
2017-06-07 10:20:00,56.51,56.51,56.44,56.46,26427.0,45.0787,45.0787,45.0228,45.0388,26427.0
2017-06-07 10:25:00,56.45,56.47,56.33,56.33,57783.0,45.0308,45.0468,44.9351,44.9351,57783.0
2017-06-07 10:30:00,56.33,56.37,56.28,56.33,30266.0,44.9351,44.967,44.8952,44.9351,30266.0
2017-06-07 10:35:00,56.33,56.34,56.25,56.25,30753.0,44.9351,44.9431,44.8713,44.8713,30753.0
2017-06-07 10:40:00,56.25,56.32,56.25,56.3,18595.0,44.8713,44.9271,44.8713,44.9112,18595.0
2017-06-07 10:45:00,56.31,56.32,56.28,56.3,22058.0,44.9191,44.9271,44.8952,44.9112,22058.0
2017-06-07 10:50:00,56.3,56.33,56.27,56.33,21672.0,44.9112,44.9351,44.8872,44.9351,21672.0
2017-06-07 10:55:00,56.33,56.38,56.32,56.37,28508.0,44.9351,44.975,44.9271,44.967,28508.0
2017-06-07 11:00:00,56.36,56.38,56.33,56.35,22453.0,44.959,44.975,44.9351,44.951,22453.0
2017-06-07 11:05:00,56.35,56.39,56.34,56.37,15173.0,44.951,44.983,44.9431,44.967,15173.0
2017-06-07 11:10:00,56.38,56.47,56.38,56.46,11110.0,44.975,45.0468,44.975,45.0388,11110.0
2017-06-07 11:15:00,56.47,56.51,56.47,56.5,11450.0,45.0468,45.0787,45.0468,45.0707,11450.0
2017-06-07 11:20:00,56.51,56.51,56.47,56.48,15733.0,45.0787,45.0787,45.0468,45.0547,15733.0
2017-06-07 11:25:00,56.48,56.5,56.45,56.47,13580.0,45.0547,45.0707,45.0308,45.0468,13580.0
2017-06-07 11:30:00,56.47,56.5,56.46,56.48,14544.0,45.0468,45.0707,45.0388,45.0547,14544.0
2017-06-07 11:35:00,56.49,56.51,56.47,56.5,17408.0,45.0627,45.0787,45.0468,45.0707,17408.0
2017-06-07 11:40:00,56.49,56.5,56.47,56.47,11221.0,45.0627,45.0707,45.0468,45.0468,11221.0
2017-06-07 11:45:00,56.47,56.53,56.47,56.5,33473.0,45.0468,45.0946,45.0468,45.0707,33473.0
2017-06-07 11:50:00,56.51,56.51,56.48,56.48,16771.0,45.0787,45.0787,45.0547,45.0547,16771.0
2017-06-07 11:55:00,56.49,56.5,56.46,56.49,17887.0,45.0627,45.0707,45.0388,45.0627,17887.0
2017-06-07 12:00:00,56.5,56.5,56.43,56.46,17220.0,45.0707,45.0707,45.0149,45.0388,17220.0
2017-06-07 12:05:00,56.46,56.5,56.46,56.49,14117.0,45.0388,45.0707,45.0388,45.0627,14117.0
2017-06-07 12:10:00,56.5,56.52,56.49,56.51,11822.0,45.0707,45.0867,45.0627,45.0787,11822.0
2017-06-07 12:15:00,56.5,56.52,56.5,56.51,21476.0,45.0707,45.0867,45.0707,45.0787,21476.0
2017-06-07 12:20:00,56.52,56.54,56.51,56.53,36041.0,45.0867,45.1026,45.0787,45.0946,36041.0
2017-06-07 12:25:00,56.54,56.65,56.53,56.58,92161.0,45.1026,45.1904,45.0946,45.1345,92161.0
2017-06-07 12:30:00,56.58,56.63,56.52,56.53,26748.0,45.1345,45.1744,45.0867,45.0946,26748.0
2017-06-07 12:35:00,56.51,56.51,56.48,56.5,5469.0,45.0787,45.0787,45.0547,45.0707,5469.0
2017-06-07 12:40:00,56.5,56.5,56.48,56.49,9633.0,45.0707,45.0707,45.0547,45.0627,9633.0
2017-06-07 12:45:00,56.49,56.5,56.42,56.45,40269.0,45.0627,45.0707,45.0069,45.0308,40269.0
2017-06-07 12:50:00,56.46,56.49,56.4,56.42,33416.0,45.0388,45.0627,44.9909,45.0069,33416.0
2017-06-07 12:55:00,56.42,56.46,56.41,56.44,26833.0,45.0069,45.0388,44.9989,45.0228,26833.0
2017-06-07 13:00:00,56.43,56.48,56.43,56.48,13185.0,45.0149,45.0547,45.0149,45.0547,13185.0
2017-06-07 13:05:00,56.48,56.49,56.47,56.48,24864.0,45.0547,45.0627,45.0468,45.0547,24864.0
2017-06-07 13:10:00,56.48,56.5,56.47,56.48,33572.0,45.0547,45.0707,45.0468,45.0547,33572.0
2017-06-07 13:15:00,56.48,56.48,56.45,56.45,17971.0,45.0547,45.0547,45.0308,45.0308,17971.0
2017-06-07 13:20:00,56.46,56.46,56.41,56.44,13004.0,45.0388,45.0388,44.9989,45.0228,13004.0
2017-06-07 13:25:00,56.44,56.46,56.42,56.45,13402.0,45.0228,45.0388,45.0069,45.0308,13402.0
2017-06-07 13:30:00,56.45,56.49,56.45,56.49,16965.0,45.0308,45.0627,45.0308,45.0627,16965.0
2017-06-07 13:35:00,56.49,56.51,56.48,56.51,25870.0,45.0627,45.0787,45.0547,45.0787,25870.0
2017-06-07 13:40:00,56.51,56.56,56.5,56.56,25331.0,45.0787,45.1186,45.0707,45.1186,25331.0
2017-06-07 13:45:00,56.57,56.61,56.57,56.61,15118.0,45.1265,45.1584,45.1265,45.1584,15118.0
2017-06-07 13:50:00,56.61,56.63,56.6,56.63,12835.0,45.1584,45.1744,45.1505,45.1744,12835.0
2017-06-07 13:55:00,56.63,56.65,56.62,56.64,27234.0,45.1744,45.1904,45.1664,45.1824,27234.0
2017-06-07 14:00:00,56.64,56.65,56.57,56.59,19958.0,45.1824,45.1904,45.1265,45.1425,19958.0
2017-06-07 14:05:00,56.59,56.63,56.59,56.61,14622.0,45.1425,45.1744,45.1425,45.1584,14622.0
2017-06-07 14:10:00,56.62,56.66,56.61,56.66,9600.0,45.1664,45.1983,45.1584,45.1983,9600.0
2017-06-07 14:15:00,56.66,56.68,56.65,56.68,11897.0,45.1983,45.2143,45.1904,45.2143,11897.0
2017-06-07 14:20:00,56.68,56.7,56.66,56.69,15600.0,45.2143,45.2302,45.1983,45.2223,15600.0
2017-06-07 14:25:00,56.69,56.69,56.67,56.68,12430.0,45.2223,45.2223,45.2063,45.2143,12430.0
2017-06-07 14:30:00,56.68,56.68,56.58,56.58,17870.0,45.2143,45.2143,45.1345,45.1345,17870.0
2017-06-07 14:35:00,56.58,56.58,56.5,56.58,92447.0,45.1345,45.1345,45.0707,45.1345,92447.0
2017-06-07 14:40:00,56.59,56.61,56.56,56.56,9912.0,45.1425,45.1584,45.1186,45.1186,9912.0
2017-06-07 14:45:00,56.56,56.65,56.56,56.64,11460.0,45.1186,45.1904,45.1186,45.1824,11460.0
2017-06-07 14:50:00,56.64,56.65,56.6,56.61,12032.0,45.1824,45.1904,45.1505,45.1584,12032.0
2017-06-07 14:55:00,56.6,56.62,56.6,56.62,15422.0,45.1505,45.1664,45.1505,45.1664,15422.0
2017-06-07 15:00:00,56.62,56.65,56.6,56.65,29536.0,45.1664,45.1904,45.1505,45.1904,29536.0
2017-06-07 15:05:00,56.65,56.68,56.64,56.65,20701.0,45.1904,45.2143,45.1824,45.1904,20701.0
2017-06-07 15:10:00,56.64,56.67,56.63,56.67,14321.0,45.1824,45.2063,45.1744,45.2063,14321.0
2017-06-07 15:15:00,56.67,56.67,56.58,56.58,20016.0,45.2063,45.2063,45.1345,45.1345,20016.0
2017-06-07 15:20:00,56.59,56.62,56.59,56.62,12634.0,45.1425,45.1664,45.1425,45.1664,12634.0
2017-06-07 15:25:00,56.62,56.66,56.61,56.66,21426.0,45.1664,45.1983,45.1584,45.1983,21426.0
2017-06-07 15:30:00,56.66,56.67,56.62,56.64,41177.0,45.1983,45.2063,45.1664,45.1824,41177.0
2017-06-07 15:35:00,56.63,56.67,56.62,56.66,41375.0,45.1744,45.2063,45.1664,45.1983,41375.0
2017-06-07 15:40:00,56.66,56.69,56.64,56.69,43193.0,45.1983,45.2223,45.1824,45.2223,43193.0
2017-06-07 15:45:00,56.69,56.71,56.68,56.71,54697.0,45.2223,45.2382,45.2143,45.2382,54697.0
2017-06-07 15:50:00,56.71,56.71,56.66,56.7,71349.0,45.2382,45.2382,45.1983,45.2302,71349.0
2017-06-07 15:55:00,56.7,56.75,56.67,56.74,238308.0,45.2302,45.2701,45.2063,45.2622,238308.0
2017-06-08 09:30:00,56.66,56.8,56.55,56.64,32657.0,45.1983,45.31,45.1106,45.1824,32657.0
2017-06-08 09:35:00,56.65,56.66,56.41,56.43,23831.0,45.1904,45.1983,44.9989,45.0149,23831.0
2017-06-08 09:40:00,56.42,56.43,56.27,56.3,10945.0,45.0069,45.0149,44.8872,44.9112,10945.0
2017-06-08 09:45:00,56.3,56.32,56.11,56.13,18346.0,44.9112,44.9271,44.7596,44.7755,18346.0
2017-06-08 09:50:00,56.11,56.13,56.04,56.04,18919.0,44.7596,44.7755,44.7038,44.7038,18919.0
2017-06-08 09:55:00,56.03,56.03,55.96,56.01,39556.0,44.6958,44.6958,44.6399,44.6798,39556.0
2017-06-08 10:00:00,55.99,56.0,55.9,55.97,48969.0,44.6639,44.6718,44.5921,44.6479,48969.0
2017-06-08 10:05:00,55.97,56.0,55.9,55.93,34522.0,44.6479,44.6718,44.5921,44.616,34522.0
2017-06-08 10:10:00,55.93,55.94,55.87,55.94,18459.0,44.616,44.624,44.5681,44.624,18459.0
2017-06-08 10:15:00,55.92,55.96,55.89,55.92,9394.0,44.608,44.6399,44.5841,44.608,9394.0
2017-06-08 10:20:00,55.91,55.91,55.81,55.87,31457.0,44.6001,44.6001,44.5203,44.5681,31457.0
2017-06-08 10:25:00,55.86,55.87,55.7,55.72,34670.0,44.5602,44.5681,44.4325,44.4485,34670.0
2017-06-08 10:30:00,55.72,55.85,55.71,55.84,16191.0,44.4485,44.5522,44.4405,44.5442,16191.0
2017-06-08 10:35:00,55.85,55.99,55.81,55.94,39974.0,44.5522,44.6639,44.5203,44.624,39974.0
2017-06-08 10:40:00,55.94,55.96,55.89,55.92,20325.0,44.624,44.6399,44.5841,44.608,20325.0
2017-06-08 10:45:00,55.93,55.93,55.84,55.87,13470.0,44.616,44.616,44.5442,44.5681,13470.0
2017-06-08 10:50:00,55.87,55.9,55.83,55.87,11238.0,44.5681,44.5921,44.5362,44.5681,11238.0
2017-06-08 10:55:00,55.86,55.86,55.82,55.84,11919.0,44.5602,44.5602,44.5283,44.5442,11919.0
2017-06-08 11:00:00,55.84,55.88,55.83,55.86,20801.0,44.5442,44.5761,44.5362,44.5602,20801.0
2017-06-08 11:05:00,55.85,55.92,55.85,55.92,8196.0,44.5522,44.608,44.5522,44.608,8196.0
2017-06-08 11:10:00,55.92,56.02,55.92,55.97,9566.0,44.608,44.6878,44.608,44.6479,9566.0
2017-06-08 11:15:00,55.96,55.98,55.91,55.91,12004.0,44.6399,44.6559,44.6001,44.6001,12004.0
2017-06-08 11:20:00,55.9,55.9,55.8,55.8,14956.0,44.5921,44.5921,44.5123,44.5123,14956.0
2017-06-08 11:25:00,55.8,55.9,55.79,55.89,47111.0,44.5123,44.5921,44.5043,44.5841,47111.0
2017-06-08 11:30:00,55.87,55.9,55.81,55.85,41719.0,44.5681,44.5921,44.5203,44.5522,41719.0
2017-06-08 11:35:00,55.84,55.93,55.81,55.93,17488.0,44.5442,44.616,44.5203,44.616,17488.0
2017-06-08 11:40:00,55.92,56.09,55.92,56.09,81437.0,44.608,44.7436,44.608,44.7436,81437.0
2017-06-08 11:45:00,56.09,56.11,56.07,56.1,31490.0,44.7436,44.7596,44.7277,44.7516,31490.0
2017-06-08 11:50:00,56.1,56.12,56.05,56.11,24865.0,44.7516,44.7676,44.7117,44.7596,24865.0
2017-06-08 11:55:00,56.12,56.14,56.07,56.13,21633.0,44.7676,44.7835,44.7277,44.7755,21633.0
2017-06-08 12:00:00,56.13,56.18,56.12,56.17,13344.0,44.7755,44.8154,44.7676,44.8075,13344.0
2017-06-08 12:05:00,56.17,56.26,56.15,56.26,11665.0,44.8075,44.8793,44.7915,44.8793,11665.0
2017-06-08 12:10:00,56.25,56.29,56.23,56.28,11500.0,44.8713,44.9032,44.8553,44.8952,11500.0
2017-06-08 12:15:00,56.28,56.33,56.27,56.3,23831.0,44.8952,44.9351,44.8872,44.9112,23831.0
2017-06-08 12:20:00,56.3,56.33,56.26,56.26,15961.0,44.9112,44.9351,44.8793,44.8793,15961.0
2017-06-08 12:25:00,56.27,56.29,56.23,56.29,16519.0,44.8872,44.9032,44.8553,44.9032,16519.0
2017-06-08 12:30:00,56.28,56.35,56.28,56.33,15153.0,44.8952,44.951,44.8952,44.9351,15153.0
2017-06-08 12:35:00,56.34,56.37,56.31,56.33,16783.0,44.9431,44.967,44.9191,44.9351,16783.0
2017-06-08 12:40:00,56.34,56.37,56.33,56.35,22001.0,44.9431,44.967,44.9351,44.951,22001.0
2017-06-08 12:45:00,56.36,56.36,56.32,56.36,15700.0,44.959,44.959,44.9271,44.959,15700.0
2017-06-08 12:50:00,56.35,56.36,56.3,56.32,12004.0,44.951,44.959,44.9112,44.9271,12004.0
2017-06-08 12:55:00,56.32,56.35,56.31,56.35,10521.0,44.9271,44.951,44.9191,44.951,10521.0
2017-06-08 13:00:00,56.35,56.39,56.34,56.39,17371.0,44.951,44.983,44.9431,44.983,17371.0
2017-06-08 13:05:00,56.4,56.4,56.35,56.37,9840.0,44.9909,44.9909,44.951,44.967,9840.0
2017-06-08 13:10:00,56.38,56.4,56.37,56.37,9700.0,44.975,44.9909,44.967,44.967,9700.0
2017-06-08 13:15:00,56.37,56.38,56.34,56.36,11973.0,44.967,44.975,44.9431,44.959,11973.0
2017-06-08 13:20:00,56.35,56.35,56.26,56.26,12739.0,44.951,44.951,44.8793,44.8793,12739.0
2017-06-08 13:25:00,56.26,56.27,56.2,56.21,12400.0,44.8793,44.8872,44.8314,44.8394,12400.0
2017-06-08 13:30:00,56.22,56.25,56.22,56.22,8572.0,44.8473,44.8713,44.8473,44.8473,8572.0
2017-06-08 13:35:00,56.22,56.23,56.17,56.17,9312.0,44.8473,44.8553,44.8075,44.8075,9312.0
2017-06-08 13:40:00,56.18,56.22,56.17,56.21,22000.0,44.8154,44.8473,44.8075,44.8394,22000.0
2017-06-08 13:45:00,56.22,56.28,56.22,56.27,11033.0,44.8473,44.8952,44.8473,44.8872,11033.0
2017-06-08 13:50:00,56.28,56.33,56.27,56.31,12962.0,44.8952,44.9351,44.8872,44.9191,12962.0
2017-06-08 13:55:00,56.31,56.32,56.28,56.29,7450.0,44.9191,44.9271,44.8952,44.9032,7450.0
2017-06-08 14:00:00,56.3,56.32,56.27,56.28,17650.0,44.9112,44.9271,44.8872,44.8952,17650.0
2017-06-08 14:05:00,56.28,56.29,56.24,56.27,10468.0,44.8952,44.9032,44.8633,44.8872,10468.0
2017-06-08 14:10:00,56.28,56.29,56.23,56.23,18547.0,44.8952,44.9032,44.8553,44.8553,18547.0
2017-06-08 14:15:00,56.24,56.24,56.21,56.22,13110.0,44.8633,44.8633,44.8394,44.8473,13110.0
2017-06-08 14:20:00,56.22,56.24,56.22,56.22,11463.0,44.8473,44.8633,44.8473,44.8473,11463.0
2017-06-08 14:25:00,56.22,56.23,56.15,56.19,16592.0,44.8473,44.8553,44.7915,44.8234,16592.0
2017-06-08 14:30:00,56.2,56.21,56.15,56.21,18589.0,44.8314,44.8394,44.7915,44.8394,18589.0
2017-06-08 14:35:00,56.21,56.34,56.21,56.3,23057.0,44.8394,44.9431,44.8394,44.9112,23057.0
2017-06-08 14:40:00,56.31,56.36,56.3,56.36,10463.0,44.9191,44.959,44.9112,44.959,10463.0
2017-06-08 14:45:00,56.35,56.36,56.29,56.33,27934.0,44.951,44.959,44.9032,44.9351,27934.0
2017-06-08 14:50:00,56.34,56.36,56.27,56.28,12384.0,44.9431,44.959,44.8872,44.8952,12384.0
2017-06-08 14:55:00,56.28,56.31,56.27,56.3,13365.0,44.8952,44.9191,44.8872,44.9112,13365.0
2017-06-08 15:00:00,56.3,56.36,56.3,56.35,19557.0,44.9112,44.959,44.9112,44.951,19557.0
2017-06-08 15:05:00,56.35,56.4,56.35,56.39,20545.0,44.951,44.9909,44.951,44.983,20545.0
2017-06-08 15:10:00,56.39,56.4,56.36,56.37,18298.0,44.983,44.9909,44.959,44.967,18298.0
2017-06-08 15:15:00,56.36,56.43,56.36,56.42,14700.0,44.959,45.0149,44.959,45.0069,14700.0
2017-06-08 15:20:00,56.42,56.46,56.42,56.46,10995.0,45.0069,45.0388,45.0069,45.0388,10995.0
2017-06-08 15:25:00,56.46,56.48,56.44,56.45,17123.0,45.0388,45.0547,45.0228,45.0308,17123.0
2017-06-08 15:30:00,56.45,56.49,56.42,56.47,25087.0,45.0308,45.0627,45.0069,45.0468,25087.0
2017-06-08 15:35:00,56.47,56.49,56.42,56.42,22376.0,45.0468,45.0627,45.0069,45.0069,22376.0
2017-06-08 15:40:00,56.43,56.46,56.39,56.4,26996.0,45.0149,45.0388,44.983,44.9909,26996.0
2017-06-08 15:45:00,56.4,56.46,56.4,56.46,37301.0,44.9909,45.0388,44.9909,45.0388,37301.0
2017-06-08 15:50:00,56.46,56.48,56.43,56.43,55892.0,45.0388,45.0547,45.0149,45.0149,55892.0
2017-06-08 15:55:00,56.44,56.51,56.43,56.51,101112.0,45.0228,45.0787,45.0149,45.0787,101112.0
2017-06-09 09:30:00,56.44,56.54,56.33,56.5,23304.0,45.0228,45.1026,44.9351,45.0707,23304.0
2017-06-09 09:35:00,56.5,56.53,56.39,56.45,45016.0,45.0707,45.0946,44.983,45.0308,45016.0
2017-06-09 09:40:00,56.45,56.46,56.38,56.42,17779.0,45.0308,45.0388,44.975,45.0069,17779.0
2017-06-09 09:45:00,56.43,56.46,56.38,56.45,12868.0,45.0149,45.0388,44.975,45.0308,12868.0
2017-06-09 09:50:00,56.45,56.46,56.34,56.34,27957.0,45.0308,45.0388,44.9431,44.9431,27957.0
2017-06-09 09:55:00,56.34,56.43,56.34,56.41,14852.0,44.9431,45.0149,44.9431,44.9989,14852.0
2017-06-09 10:00:00,56.42,56.56,56.41,56.51,42425.0,45.0069,45.1186,44.9989,45.0787,42425.0
2017-06-09 10:05:00,56.51,56.61,56.51,56.6,17700.0,45.0787,45.1584,45.0787,45.1505,17700.0
2017-06-09 10:10:00,56.6,56.61,56.54,56.55,10703.0,45.1505,45.1584,45.1026,45.1106,10703.0
2017-06-09 10:15:00,56.54,56.61,56.53,56.59,14178.0,45.1026,45.1584,45.0946,45.1425,14178.0
2017-06-09 10:20:00,56.59,56.64,56.57,56.6,11252.0,45.1425,45.1824,45.1265,45.1505,11252.0
2017-06-09 10:25:00,56.61,56.64,56.57,56.6,11054.0,45.1584,45.1824,45.1265,45.1505,11054.0
2017-06-09 10:30:00,56.6,56.62,56.55,56.56,20459.0,45.1505,45.1664,45.1106,45.1186,20459.0
2017-06-09 10:35:00,56.55,56.6,56.53,56.59,20004.0,45.1106,45.1505,45.0946,45.1425,20004.0
2017-06-09 10:40:00,56.58,56.61,56.56,56.6,12293.0,45.1345,45.1584,45.1186,45.1505,12293.0
2017-06-09 10:45:00,56.61,56.63,56.59,56.62,10919.0,45.1584,45.1744,45.1425,45.1664,10919.0
2017-06-09 10:50:00,56.62,56.64,56.57,56.59,12478.0,45.1664,45.1824,45.1265,45.1425,12478.0
2017-06-09 10:55:00,56.59,56.63,56.59,56.61,13793.0,45.1425,45.1744,45.1425,45.1584,13793.0
2017-06-09 11:00:00,56.62,56.64,56.59,56.64,16243.0,45.1664,45.1824,45.1425,45.1824,16243.0
2017-06-09 11:05:00,56.63,56.67,56.63,56.65,11544.0,45.1744,45.2063,45.1744,45.1904,11544.0
2017-06-09 11:10:00,56.65,56.7,56.65,56.68,13568.0,45.1904,45.2302,45.1904,45.2143,13568.0
2017-06-09 11:15:00,56.69,56.7,56.65,56.67,15951.0,45.2223,45.2302,45.1904,45.2063,15951.0
2017-06-09 11:20:00,56.68,56.69,56.64,56.69,17376.0,45.2143,45.2223,45.1824,45.2223,17376.0
2017-06-09 11:25:00,56.69,56.79,56.65,56.78,17203.0,45.2223,45.302,45.1904,45.2941,17203.0
2017-06-09 11:30:00,56.78,56.82,56.77,56.79,11135.0,45.2941,45.326,45.2861,45.302,11135.0
2017-06-09 11:35:00,56.8,56.86,56.8,56.85,22369.0,45.31,45.3579,45.31,45.3499,22369.0
2017-06-09 11:40:00,56.83,56.83,56.79,56.81,11011.0,45.3339,45.3339,45.302,45.318,11011.0
2017-06-09 11:45:00,56.8,56.83,56.76,56.76,8015.0,45.31,45.3339,45.2781,45.2781,8015.0
2017-06-09 11:50:00,56.77,56.77,56.72,56.73,14806.0,45.2861,45.2861,45.2462,45.2542,14806.0
2017-06-09 11:55:00,56.73,56.75,56.7,56.72,11455.0,45.2542,45.2701,45.2302,45.2462,11455.0
2017-06-09 12:00:00,56.72,56.77,56.69,56.77,10290.0,45.2462,45.2861,45.2223,45.2861,10290.0
2017-06-09 12:05:00,56.78,56.83,56.77,56.8,5844.0,45.2941,45.3339,45.2861,45.31,5844.0
2017-06-09 12:10:00,56.8,56.84,56.8,56.83,6655.0,45.31,45.3419,45.31,45.3339,6655.0
2017-06-09 12:15:00,56.84,56.85,56.79,56.81,12538.0,45.3419,45.3499,45.302,45.318,12538.0
2017-06-09 12:20:00,56.81,56.87,56.81,56.83,14349.0,45.318,45.3659,45.318,45.3339,14349.0
2017-06-09 12:25:00,56.82,56.84,56.79,56.82,7804.0,45.326,45.3419,45.302,45.326,7804.0
2017-06-09 12:30:00,56.82,56.85,56.81,56.81,9449.0,45.326,45.3499,45.318,45.318,9449.0
2017-06-09 12:35:00,56.8,56.82,56.77,56.81,14462.0,45.31,45.326,45.2861,45.318,14462.0
2017-06-09 12:40:00,56.81,56.82,56.78,56.81,8240.0,45.318,45.326,45.2941,45.318,8240.0
2017-06-09 12:45:00,56.81,56.82,56.79,56.81,15095.0,45.318,45.326,45.302,45.318,15095.0
2017-06-09 12:50:00,56.81,56.84,56.81,56.84,7898.0,45.318,45.3419,45.318,45.3419,7898.0
2017-06-09 12:55:00,56.84,56.87,56.83,56.85,11593.0,45.3419,45.3659,45.3339,45.3499,11593.0
2017-06-09 13:00:00,56.84,56.86,56.81,56.82,6053.0,45.3419,45.3579,45.318,45.326,6053.0
2017-06-09 13:05:00,56.81,56.82,56.77,56.77,11335.0,45.318,45.326,45.2861,45.2861,11335.0
2017-06-09 13:10:00,56.77,56.85,56.76,56.83,11454.0,45.2861,45.3499,45.2781,45.3339,11454.0
2017-06-09 13:15:00,56.83,56.88,56.82,56.85,7850.0,45.3339,45.3738,45.326,45.3499,7850.0
2017-06-09 13:20:00,56.85,56.9,56.84,56.89,5639.0,45.3499,45.3898,45.3419,45.3818,5639.0
2017-06-09 13:25:00,56.89,56.89,56.86,56.88,5846.0,45.3818,45.3818,45.3579,45.3738,5846.0
2017-06-09 13:30:00,56.88,56.89,56.84,56.88,37613.0,45.3738,45.3818,45.3419,45.3738,37613.0
2017-06-09 13:35:00,56.88,56.88,56.82,56.83,22503.0,45.3738,45.3738,45.326,45.3339,22503.0
2017-06-09 13:40:00,56.83,56.84,56.79,56.84,6838.0,45.3339,45.3419,45.302,45.3419,6838.0
2017-06-09 13:45:00,56.84,56.86,56.81,56.81,23919.0,45.3419,45.3579,45.318,45.318,23919.0
2017-06-09 13:50:00,56.81,56.84,56.77,56.84,15829.0,45.318,45.3419,45.2861,45.3419,15829.0
2017-06-09 13:55:00,56.82,56.84,56.79,56.84,14525.0,45.326,45.3419,45.302,45.3419,14525.0
2017-06-09 14:00:00,56.84,56.93,56.84,56.92,34616.0,45.3419,45.4137,45.3419,45.4057,34616.0
2017-06-09 14:05:00,56.93,56.98,56.92,56.97,14062.0,45.4137,45.4536,45.4057,45.4456,14062.0
2017-06-09 14:10:00,56.96,56.98,56.94,56.97,11734.0,45.4376,45.4536,45.4217,45.4456,11734.0
2017-06-09 14:15:00,56.98,57.01,56.96,56.98,12273.0,45.4536,45.4775,45.4376,45.4536,12273.0
2017-06-09 14:20:00,56.98,57.0,56.94,56.94,14216.0,45.4536,45.4696,45.4217,45.4217,14216.0
2017-06-09 14:25:00,56.94,56.94,56.9,56.91,9051.0,45.4217,45.4217,45.3898,45.3978,9051.0
2017-06-09 14:30:00,56.9,56.9,56.85,56.85,15184.0,45.3898,45.3898,45.3499,45.3499,15184.0
2017-06-09 14:35:00,56.84,56.9,56.84,56.9,12299.0,45.3419,45.3898,45.3419,45.3898,12299.0
2017-06-09 14:40:00,56.91,56.93,56.84,56.85,14233.0,45.3978,45.4137,45.3419,45.3499,14233.0
2017-06-09 14:45:00,56.85,56.98,56.84,56.91,58514.0,45.3499,45.4536,45.3419,45.3978,58514.0
2017-06-09 14:50:00,56.92,56.94,56.8,56.91,32197.0,45.4057,45.4217,45.31,45.3978,32197.0
2017-06-09 14:55:00,56.92,56.96,56.91,56.95,23227.0,45.4057,45.4376,45.3978,45.4297,23227.0
2017-06-09 15:00:00,56.95,56.99,56.89,56.89,33105.0,45.4297,45.4616,45.3818,45.3818,33105.0
2017-06-09 15:05:00,56.89,56.95,56.85,56.92,34191.0,45.3818,45.4297,45.3499,45.4057,34191.0
2017-06-09 15:10:00,56.93,56.97,56.92,56.96,40176.0,45.4137,45.4456,45.4057,45.4376,40176.0
2017-06-09 15:15:00,56.96,56.99,56.89,56.91,46534.0,45.4376,45.4616,45.3818,45.3978,46534.0
2017-06-09 15:20:00,56.92,56.96,56.9,56.95,47815.0,45.4057,45.4376,45.3898,45.4297,47815.0
2017-06-09 15:25:00,56.94,57.0,56.93,57.0,45845.0,45.4217,45.4696,45.4137,45.4696,45845.0
2017-06-09 15:30:00,57.02,57.02,56.9,56.93,58774.0,45.4855,45.4855,45.3898,45.4137,58774.0
2017-06-09 15:35:00,56.93,56.97,56.91,56.97,51620.0,45.4137,45.4456,45.3978,45.4456,51620.0
2017-06-09 15:40:00,56.96,56.99,56.92,56.99,58497.0,45.4376,45.4616,45.4057,45.4616,58497.0
2017-06-09 15:45:00,56.99,57.1,56.99,57.04,79622.0,45.4616,45.5493,45.4616,45.5015,79622.0
2017-06-09 15:50:00,57.04,57.14,57.04,57.1,87082.0,45.5015,45.5812,45.5015,45.5493,87082.0
2017-06-09 15:55:00,57.1,57.14,57.06,57.11,120980.0,45.5493,45.5812,45.5174,45.5573,120980.0
2017-06-12 09:30:00,56.79,57.15,56.79,56.99,48704.0,45.6497,45.9391,45.6497,45.8105,48704.0
2017-06-12 09:35:00,56.97,56.98,56.75,56.94,28848.0,45.7944,45.8025,45.6176,45.7703,28848.0
2017-06-12 09:40:00,56.91,57.18,56.76,57.1,29927.0,45.7462,45.9632,45.6256,45.8989,29927.0
2017-06-12 09:45:00,57.12,57.18,56.97,56.99,113396.0,45.915,45.9632,45.7944,45.8105,113396.0
2017-06-12 09:50:00,57.0,57.04,56.75,56.8,29353.0,45.8185,45.8507,45.6176,45.6578,29353.0
2017-06-12 09:55:00,56.82,56.86,56.75,56.8,26662.0,45.6738,45.706,45.6176,45.6578,26662.0
2017-06-12 10:00:00,56.81,56.88,56.72,56.79,46792.0,45.6658,45.7221,45.5935,45.6497,46792.0
2017-06-12 10:05:00,56.8,56.98,56.79,56.95,31280.0,45.6578,45.8025,45.6497,45.7783,31280.0
2017-06-12 10:10:00,56.93,57.01,56.84,57.0,42894.0,45.7623,45.8266,45.6899,45.8185,42894.0
2017-06-12 10:15:00,56.97,56.97,56.73,56.81,19356.0,45.7944,45.7944,45.6015,45.6658,19356.0
2017-06-12 10:20:00,56.8,56.85,56.78,56.83,18939.0,45.6578,45.698,45.6417,45.6819,18939.0
2017-06-12 10:25:00,56.84,56.99,56.84,56.98,26857.0,45.6899,45.8105,45.6899,45.8025,26857.0
2017-06-12 10:30:00,56.99,57.07,56.94,57.02,28088.0,45.8105,45.8748,45.7703,45.8346,28088.0
2017-06-12 10:35:00,57.01,57.07,57.0,57.05,20891.0,45.8266,45.8748,45.8185,45.8587,20891.0
2017-06-12 10:40:00,57.06,57.18,57.06,57.15,14749.0,45.8668,45.9632,45.8668,45.9391,14749.0
2017-06-12 10:45:00,57.16,57.18,57.14,57.16,19674.0,45.9471,45.9632,45.9311,45.9471,19674.0
2017-06-12 10:50:00,57.15,57.18,57.13,57.17,19139.0,45.9391,45.9632,45.923,45.9552,19139.0
2017-06-12 10:55:00,57.16,57.17,57.13,57.17,18442.0,45.9471,45.9552,45.923,45.9552,18442.0
2017-06-12 11:00:00,57.17,57.19,57.13,57.15,13556.0,45.9552,45.9713,45.923,45.9391,13556.0
2017-06-12 11:05:00,57.15,57.16,57.04,57.06,23613.0,45.9391,45.9471,45.8507,45.8668,23613.0
2017-06-12 11:10:00,57.07,57.07,57.01,57.02,8535.0,45.8748,45.8748,45.8266,45.8346,8535.0
2017-06-12 11:15:00,57.02,57.08,56.98,56.99,23850.0,45.8346,45.8828,45.8025,45.8105,23850.0
2017-06-12 11:20:00,56.98,57.04,56.97,57.04,13673.0,45.8025,45.8507,45.7944,45.8507,13673.0
2017-06-12 11:25:00,57.03,57.1,57.01,57.1,38071.0,45.8426,45.8989,45.8266,45.8989,38071.0
2017-06-12 11:30:00,57.1,57.16,57.07,57.13,15765.0,45.8989,45.9471,45.8748,45.923,15765.0
2017-06-12 11:35:00,57.12,57.14,57.09,57.09,16305.0,45.915,45.9311,45.8909,45.8909,16305.0
2017-06-12 11:40:00,57.08,57.14,57.05,57.12,19501.0,45.8828,45.9311,45.8587,45.915,19501.0
2017-06-12 11:45:00,57.13,57.18,57.13,57.16,37583.0,45.923,45.9632,45.923,45.9471,37583.0
2017-06-12 11:50:00,57.16,57.16,57.12,57.16,14039.0,45.9471,45.9471,45.915,45.9471,14039.0
2017-06-12 11:55:00,57.17,57.21,57.15,57.16,16992.0,45.9552,45.9873,45.9391,45.9471,16992.0
2017-06-12 12:00:00,57.16,57.21,57.13,57.13,12646.0,45.9471,45.9873,45.923,45.923,12646.0
2017-06-12 12:05:00,57.13,57.16,57.12,57.12,13574.0,45.923,45.9471,45.915,45.915,13574.0
2017-06-12 12:10:00,57.13,57.13,57.1,57.11,15138.0,45.923,45.923,45.8989,45.907,15138.0
2017-06-12 12:15:00,57.11,57.14,57.11,57.12,13837.0,45.907,45.9311,45.907,45.915,13837.0
2017-06-12 12:20:00,57.13,57.18,57.12,57.17,19321.0,45.923,45.9632,45.915,45.9552,19321.0
2017-06-12 12:25:00,57.16,57.21,57.15,57.2,13975.0,45.9471,45.9873,45.9391,45.9793,13975.0
2017-06-12 12:30:00,57.2,57.25,57.18,57.24,12154.0,45.9793,46.0195,45.9632,46.0114,12154.0
2017-06-12 12:35:00,57.24,57.24,57.21,57.23,13690.0,46.0114,46.0114,45.9873,46.0034,13690.0
2017-06-12 12:40:00,57.23,57.25,57.2,57.22,20025.0,46.0034,46.0195,45.9793,45.9954,20025.0
2017-06-12 12:45:00,57.22,57.25,57.22,57.25,13881.0,45.9954,46.0195,45.9954,46.0195,13881.0
2017-06-12 12:50:00,57.25,57.26,57.22,57.23,17880.0,46.0195,46.0275,45.9954,46.0034,17880.0
2017-06-12 12:55:00,57.23,57.28,57.21,57.22,23418.0,46.0034,46.0436,45.9873,45.9954,23418.0
2017-06-12 13:00:00,57.24,57.27,57.22,57.27,11843.0,46.0114,46.0356,45.9954,46.0356,11843.0
2017-06-12 13:05:00,57.26,57.33,57.24,57.31,60511.0,46.0275,46.0838,46.0114,46.0677,60511.0
2017-06-12 13:10:00,57.3,57.33,57.29,57.32,28525.0,46.0597,46.0838,46.0516,46.0758,28525.0
2017-06-12 13:15:00,57.31,57.37,57.31,57.35,22028.0,46.0677,46.1159,46.0677,46.0999,22028.0
2017-06-12 13:20:00,57.36,57.4,57.34,57.39,13055.0,46.1079,46.1401,46.0918,46.132,13055.0
2017-06-12 13:25:00,57.39,57.46,57.38,57.45,24566.0,46.132,46.1883,46.124,46.1803,24566.0
2017-06-12 13:30:00,57.45,57.47,57.42,57.43,26685.0,46.1803,46.1963,46.1561,46.1642,26685.0
2017-06-12 13:35:00,57.43,57.44,57.4,57.4,8422.0,46.1642,46.1722,46.1401,46.1401,8422.0
2017-06-12 13:40:00,57.39,57.4,57.36,57.38,18867.0,46.132,46.1401,46.1079,46.124,18867.0
2017-06-12 13:45:00,57.38,57.41,57.36,57.37,12934.0,46.124,46.1481,46.1079,46.1159,12934.0
2017-06-12 13:50:00,57.37,57.38,57.35,57.36,18825.0,46.1159,46.124,46.0999,46.1079,18825.0
2017-06-12 13:55:00,57.36,57.37,57.35,57.36,28020.0,46.1079,46.1159,46.0999,46.1079,28020.0
2017-06-12 14:00:00,57.37,57.41,57.36,57.41,21924.0,46.1159,46.1481,46.1079,46.1481,21924.0
2017-06-12 14:05:00,57.41,57.42,57.39,57.4,16823.0,46.1481,46.1561,46.132,46.1401,16823.0
2017-06-12 14:10:00,57.41,57.41,57.34,57.36,24450.0,46.1481,46.1481,46.0918,46.1079,24450.0
2017-06-12 14:15:00,57.36,57.39,57.35,57.38,13498.0,46.1079,46.132,46.0999,46.124,13498.0
2017-06-12 14:20:00,57.38,57.38,57.31,57.32,22789.0,46.124,46.124,46.0677,46.0758,22789.0
2017-06-12 14:25:00,57.32,57.32,57.28,57.3,22713.0,46.0758,46.0758,46.0436,46.0597,22713.0
2017-06-12 14:30:00,57.3,57.33,57.29,57.33,19406.0,46.0597,46.0838,46.0516,46.0838,19406.0
2017-06-12 14:35:00,57.34,57.38,57.33,57.38,17942.0,46.0918,46.124,46.0838,46.124,17942.0
2017-06-12 14:40:00,57.39,57.43,57.36,57.38,36222.0,46.132,46.1642,46.1079,46.124,36222.0
2017-06-12 14:45:00,57.38,57.4,57.36,57.37,15987.0,46.124,46.1401,46.1079,46.1159,15987.0
2017-06-12 14:50:00,57.37,57.37,57.34,57.34,11833.0,46.1159,46.1159,46.0918,46.0918,11833.0
2017-06-12 14:55:00,57.33,57.35,57.32,57.34,18248.0,46.0838,46.0999,46.0758,46.0918,18248.0
2017-06-12 15:00:00,57.34,57.35,57.28,57.31,15090.0,46.0918,46.0999,46.0436,46.0677,15090.0
2017-06-12 15:05:00,57.3,57.37,57.3,57.37,20990.0,46.0597,46.1159,46.0597,46.1159,20990.0
2017-06-12 15:10:00,57.37,57.42,57.35,57.41,22057.0,46.1159,46.1561,46.0999,46.1481,22057.0
2017-06-12 15:15:00,57.4,57.42,57.36,57.37,24209.0,46.1401,46.1561,46.1079,46.1159,24209.0
2017-06-12 15:20:00,57.38,57.38,57.35,57.37,28675.0,46.124,46.124,46.0999,46.1159,28675.0
2017-06-12 15:25:00,57.37,57.39,57.36,57.37,32311.0,46.1159,46.132,46.1079,46.1159,32311.0
2017-06-12 15:30:00,57.36,57.37,57.34,57.36,26796.0,46.1079,46.1159,46.0918,46.1079,26796.0
2017-06-12 15:35:00,57.36,57.36,57.33,57.34,61283.0,46.1079,46.1079,46.0838,46.0918,61283.0
2017-06-12 15:40:00,57.33,57.33,57.3,57.31,47445.0,46.0838,46.0838,46.0597,46.0677,47445.0
2017-06-12 15:45:00,57.31,57.32,57.26,57.29,63410.0,46.0677,46.0758,46.0275,46.0516,63410.0
2017-06-12 15:50:00,57.29,57.29,57.22,57.23,143719.0,46.0516,46.0516,45.9954,46.0034,143719.0
2017-06-12 15:55:00,57.23,57.34,57.22,57.33,192185.0,46.0034,46.0918,45.9954,46.0838,192185.0
2017-06-13 09:30:00,57.23,57.23,57.06,57.15,23439.0,46.0034,46.0034,45.8668,45.9391,23439.0
2017-06-13 09:35:00,57.16,57.23,57.09,57.12,10485.0,45.9471,46.0034,45.8909,45.915,10485.0
2017-06-13 09:40:00,57.12,57.23,57.08,57.2,10999.0,45.915,46.0034,45.8828,45.9793,10999.0
2017-06-13 09:45:00,57.22,57.22,57.05,57.08,16671.0,45.9954,45.9954,45.8587,45.8828,16671.0
2017-06-13 09:50:00,57.08,57.1,57.02,57.07,19349.0,45.8828,45.8989,45.8346,45.8748,19349.0
2017-06-13 09:55:00,57.06,57.14,57.04,57.14,25040.0,45.8668,45.9311,45.8507,45.9311,25040.0
2017-06-13 10:00:00,57.14,57.15,57.07,57.08,23260.0,45.9311,45.9391,45.8748,45.8828,23260.0
2017-06-13 10:05:00,57.07,57.12,57.07,57.07,49421.0,45.8748,45.915,45.8748,45.8748,49421.0
2017-06-13 10:10:00,57.08,57.1,57.02,57.03,46840.0,45.8828,45.8989,45.8346,45.8426,46840.0
2017-06-13 10:15:00,57.03,57.05,56.99,57.0,12776.0,45.8426,45.8587,45.8105,45.8185,12776.0
2017-06-13 10:20:00,56.98,57.06,56.97,57.06,8693.0,45.8025,45.8668,45.7944,45.8668,8693.0
2017-06-13 10:25:00,57.05,57.12,57.03,57.11,18638.0,45.8587,45.915,45.8426,45.907,18638.0
2017-06-13 10:30:00,57.12,57.14,57.1,57.11,21668.0,45.915,45.9311,45.8989,45.907,21668.0
2017-06-13 10:35:00,57.11,57.16,57.09,57.14,20987.0,45.907,45.9471,45.8909,45.9311,20987.0
2017-06-13 10:40:00,57.15,57.15,57.1,57.13,44395.0,45.9391,45.9391,45.8989,45.923,44395.0
2017-06-13 10:45:00,57.12,57.18,57.11,57.15,13644.0,45.915,45.9632,45.907,45.9391,13644.0
2017-06-13 10:50:00,57.14,57.23,57.13,57.21,15336.0,45.9311,46.0034,45.923,45.9873,15336.0
2017-06-13 10:55:00,57.21,57.22,57.11,57.12,27567.0,45.9873,45.9954,45.907,45.915,27567.0
2017-06-13 11:00:00,57.12,57.12,57.07,57.08,17589.0,45.915,45.915,45.8748,45.8828,17589.0
2017-06-13 11:05:00,57.09,57.12,57.08,57.1,14976.0,45.8909,45.915,45.8828,45.8989,14976.0
2017-06-13 11:10:00,57.11,57.13,57.05,57.06,14814.0,45.907,45.923,45.8587,45.8668,14814.0
2017-06-13 11:15:00,57.07,57.11,57.03,57.09,15930.0,45.8748,45.907,45.8426,45.8909,15930.0
2017-06-13 11:20:00,57.08,57.15,57.08,57.11,11996.0,45.8828,45.9391,45.8828,45.907,11996.0
2017-06-13 11:25:00,57.12,57.12,57.08,57.11,18977.0,45.915,45.915,45.8828,45.907,18977.0
2017-06-13 11:30:00,57.11,57.11,57.04,57.07,12785.0,45.907,45.907,45.8507,45.8748,12785.0
2017-06-13 11:35:00,57.08,57.1,57.06,57.08,11806.0,45.8828,45.8989,45.8668,45.8828,11806.0
2017-06-13 11:40:00,57.08,57.12,57.07,57.1,14999.0,45.8828,45.915,45.8748,45.8989,14999.0
2017-06-13 11:45:00,57.09,57.12,57.06,57.06,17585.0,45.8909,45.915,45.8668,45.8668,17585.0
2017-06-13 11:50:00,57.06,57.06,57.0,57.02,9710.0,45.8668,45.8668,45.8185,45.8346,9710.0
2017-06-13 11:55:00,57.01,57.03,56.98,56.98,8705.0,45.8266,45.8426,45.8025,45.8025,8705.0
2017-06-13 12:00:00,56.98,57.0,56.96,56.98,8184.0,45.8025,45.8185,45.7864,45.8025,8184.0
2017-06-13 12:05:00,56.98,56.99,56.96,56.99,7264.0,45.8025,45.8105,45.7864,45.8105,7264.0
2017-06-13 12:10:00,56.98,56.99,56.96,56.99,6330.0,45.8025,45.8105,45.7864,45.8105,6330.0
2017-06-13 12:15:00,56.98,57.14,56.98,57.13,57240.0,45.8025,45.9311,45.8025,45.923,57240.0
2017-06-13 12:20:00,57.13,57.16,57.11,57.14,20241.0,45.923,45.9471,45.907,45.9311,20241.0
2017-06-13 12:25:00,57.15,57.15,57.11,57.11,13508.0,45.9391,45.9391,45.907,45.907,13508.0
2017-06-13 12:30:00,57.11,57.13,57.09,57.13,8400.0,45.907,45.923,45.8909,45.923,8400.0
2017-06-13 12:35:00,57.13,57.13,57.11,57.11,5056.0,45.923,45.923,45.907,45.907,5056.0
2017-06-13 12:40:00,57.11,57.14,57.08,57.12,10677.0,45.907,45.9311,45.8828,45.915,10677.0
2017-06-13 12:45:00,57.12,57.12,57.06,57.07,4481.0,45.915,45.915,45.8668,45.8748,4481.0
2017-06-13 12:50:00,57.07,57.08,57.06,57.08,4612.0,45.8748,45.8828,45.8668,45.8828,4612.0
2017-06-13 12:55:00,57.08,57.11,57.08,57.1,5400.0,45.8828,45.907,45.8828,45.8989,5400.0
2017-06-13 13:00:00,57.1,57.17,57.09,57.16,19372.0,45.8989,45.9552,45.8909,45.9471,19372.0
2017-06-13 13:05:00,57.16,57.16,57.11,57.14,9137.0,45.9471,45.9471,45.907,45.9311,9137.0
2017-06-13 13:10:00,57.15,57.18,57.13,57.17,11145.0,45.9391,45.9632,45.923,45.9552,11145.0
2017-06-13 13:15:00,57.16,57.17,57.13,57.14,9285.0,45.9471,45.9552,45.923,45.9311,9285.0
2017-06-13 13:20:00,57.14,57.16,57.11,57.12,12776.0,45.9311,45.9471,45.907,45.915,12776.0
2017-06-13 13:25:00,57.12,57.13,57.1,57.13,9818.0,45.915,45.923,45.8989,45.923,9818.0
2017-06-13 13:30:00,57.13,57.17,57.12,57.16,6347.0,45.923,45.9552,45.915,45.9471,6347.0
2017-06-13 13:35:00,57.15,57.17,57.14,57.16,7227.0,45.9391,45.9552,45.9311,45.9471,7227.0
2017-06-13 13:40:00,57.17,57.23,57.17,57.2,9252.0,45.9552,46.0034,45.9552,45.9793,9252.0
2017-06-13 13:45:00,57.21,57.21,57.18,57.19,10821.0,45.9873,45.9873,45.9632,45.9713,10821.0
2017-06-13 13:50:00,57.19,57.22,57.18,57.22,11545.0,45.9713,45.9954,45.9632,45.9954,11545.0
2017-06-13 13:55:00,57.22,57.25,57.22,57.23,7895.0,45.9954,46.0195,45.9954,46.0034,7895.0
2017-06-13 14:00:00,57.24,57.28,57.24,57.28,6155.0,46.0114,46.0436,46.0114,46.0436,6155.0
2017-06-13 14:05:00,57.28,57.31,57.27,57.3,15707.0,46.0436,46.0677,46.0356,46.0597,15707.0
2017-06-13 14:10:00,57.29,57.3,57.28,57.3,10791.0,46.0516,46.0597,46.0436,46.0597,10791.0
2017-06-13 14:15:00,57.29,57.32,57.27,57.32,15158.0,46.0516,46.0758,46.0356,46.0758,15158.0
2017-06-13 14:20:00,57.32,57.32,57.29,57.3,10255.0,46.0758,46.0758,46.0516,46.0597,10255.0
2017-06-13 14:25:00,57.3,57.31,57.25,57.26,13542.0,46.0597,46.0677,46.0195,46.0275,13542.0
2017-06-13 14:30:00,57.25,57.26,57.2,57.21,16583.0,46.0195,46.0275,45.9793,45.9873,16583.0
2017-06-13 14:35:00,57.2,57.23,57.2,57.21,13849.0,45.9793,46.0034,45.9793,45.9873,13849.0
2017-06-13 14:40:00,57.2,57.21,57.17,57.19,15631.0,45.9793,45.9873,45.9552,45.9713,15631.0
2017-06-13 14:45:00,57.19,57.2,57.16,57.2,15500.0,45.9713,45.9793,45.9471,45.9793,15500.0
2017-06-13 14:50:00,57.19,57.23,57.18,57.23,10090.0,45.9713,46.0034,45.9632,46.0034,10090.0
2017-06-13 14:55:00,57.23,57.23,57.18,57.19,16193.0,46.0034,46.0034,45.9632,45.9713,16193.0
2017-06-13 15:00:00,57.18,57.18,57.14,57.15,8059.0,45.9632,45.9632,45.9311,45.9391,8059.0
2017-06-13 15:05:00,57.16,57.18,57.15,57.16,15638.0,45.9471,45.9632,45.9391,45.9471,15638.0
2017-06-13 15:10:00,57.16,57.17,57.15,57.17,9181.0,45.9471,45.9552,45.9391,45.9552,9181.0
2017-06-13 15:15:00,57.17,57.22,57.16,57.18,16000.0,45.9552,45.9954,45.9471,45.9632,16000.0
2017-06-13 15:20:00,57.18,57.2,57.17,57.18,11323.0,45.9632,45.9793,45.9552,45.9632,11323.0
2017-06-13 15:25:00,57.18,57.19,57.18,57.19,5933.0,45.9632,45.9713,45.9632,45.9713,5933.0
2017-06-13 15:30:00,57.18,57.19,57.17,57.19,13134.0,45.9632,45.9713,45.9552,45.9713,13134.0
2017-06-13 15:35:00,57.18,57.19,57.11,57.11,30581.0,45.9632,45.9713,45.907,45.907,30581.0
2017-06-13 15:40:00,57.12,57.13,57.1,57.13,29998.0,45.915,45.923,45.8989,45.923,29998.0
2017-06-13 15:45:00,57.12,57.13,57.11,57.13,28679.0,45.915,45.923,45.907,45.923,28679.0
2017-06-13 15:50:00,57.13,57.13,57.12,57.13,29295.0,45.923,45.923,45.915,45.923,29295.0
2017-06-13 15:55:00,57.12,57.22,57.12,57.18,169885.0,45.915,45.9954,45.915,45.9632,169885.0
2017-06-14 09:30:00,57.63,57.91,57.6,57.86,55772.0,46.3249,46.55,46.3008,46.5098,55772.0
2017-06-14 09:35:00,57.87,57.92,57.82,57.87,14669.0,46.5179,46.5581,46.4777,46.5179,14669.0
2017-06-14 09:40:00,57.87,57.88,57.72,57.72,14181.0,46.5179,46.5259,46.3973,46.3973,14181.0
2017-06-14 09:45:00,57.69,57.69,57.53,57.58,27212.0,46.3732,46.3732,46.2446,46.2848,27212.0
2017-06-14 09:50:00,57.58,57.58,57.46,57.46,10265.0,46.2848,46.2848,46.1883,46.1883,10265.0
2017-06-14 09:55:00,57.46,57.6,57.46,57.52,12570.0,46.1883,46.3008,46.1883,46.2365,12570.0
2017-06-14 10:00:00,57.52,57.59,57.5,57.52,17795.0,46.2365,46.2928,46.2204,46.2365,17795.0
2017-06-14 10:05:00,57.52,57.53,57.46,57.46,14252.0,46.2365,46.2446,46.1883,46.1883,14252.0
2017-06-14 10:10:00,57.46,57.46,57.4,57.45,13368.0,46.1883,46.1883,46.1401,46.1803,13368.0
2017-06-14 10:15:00,57.46,57.46,57.4,57.44,9033.0,46.1883,46.1883,46.1401,46.1722,9033.0
2017-06-14 10:20:00,57.44,57.44,57.36,57.39,11049.0,46.1722,46.1722,46.1079,46.132,11049.0
2017-06-14 10:25:00,57.4,57.44,57.37,57.37,17130.0,46.1401,46.1722,46.1159,46.1159,17130.0
2017-06-14 10:30:00,57.38,57.4,57.36,57.38,17127.0,46.124,46.1401,46.1079,46.124,17127.0
2017-06-14 10:35:00,57.39,57.44,57.38,57.44,15960.0,46.132,46.1722,46.124,46.1722,15960.0
2017-06-14 10:40:00,57.43,57.44,57.37,57.44,13342.0,46.1642,46.1722,46.1159,46.1722,13342.0
2017-06-14 10:45:00,57.44,57.56,57.44,57.55,13951.0,46.1722,46.2687,46.1722,46.2606,13951.0
2017-06-14 10:50:00,57.55,57.56,57.49,57.52,23592.0,46.2606,46.2687,46.2124,46.2365,23592.0
2017-06-14 10:55:00,57.52,57.52,57.45,57.49,45903.0,46.2365,46.2365,46.1803,46.2124,45903.0
2017-06-14 11:00:00,57.5,57.58,57.5,57.58,19070.0,46.2204,46.2848,46.2204,46.2848,19070.0
2017-06-14 11:05:00,57.59,57.67,57.58,57.66,35732.0,46.2928,46.3571,46.2848,46.3491,35732.0
2017-06-14 11:10:00,57.67,57.71,57.65,57.71,41791.0,46.3571,46.3893,46.341,46.3893,41791.0
2017-06-14 11:15:00,57.72,57.73,57.66,57.7,24405.0,46.3973,46.4053,46.3491,46.3812,24405.0
2017-06-14 11:20:00,57.71,57.73,57.68,57.71,35692.0,46.3893,46.4053,46.3651,46.3893,35692.0
2017-06-14 11:25:00,57.7,57.71,57.66,57.69,54617.0,46.3812,46.3893,46.3491,46.3732,54617.0
2017-06-14 11:30:00,57.67,57.7,57.66,57.68,39175.0,46.3571,46.3812,46.3491,46.3651,39175.0
2017-06-14 11:35:00,57.68,57.7,57.66,57.67,26461.0,46.3651,46.3812,46.3491,46.3571,26461.0
2017-06-14 11:40:00,57.68,57.72,57.67,57.72,16770.0,46.3651,46.3973,46.3571,46.3973,16770.0
2017-06-14 11:45:00,57.72,57.75,57.71,57.73,43996.0,46.3973,46.4214,46.3893,46.4053,43996.0
2017-06-14 11:50:00,57.72,57.73,57.65,57.68,21927.0,46.3973,46.4053,46.341,46.3651,21927.0
2017-06-14 11:55:00,57.68,57.78,57.68,57.76,45147.0,46.3651,46.4455,46.3651,46.4294,45147.0
2017-06-14 12:00:00,57.77,57.78,57.76,57.78,7268.0,46.4375,46.4455,46.4294,46.4455,7268.0
2017-06-14 12:05:00,57.77,57.79,57.74,57.78,8660.0,46.4375,46.4536,46.4134,46.4455,8660.0
2017-06-14 12:10:00,57.8,57.8,57.77,57.78,5339.0,46.4616,46.4616,46.4375,46.4455,5339.0
2017-06-14 12:15:00,57.78,57.88,57.78,57.85,14253.0,46.4455,46.5259,46.4455,46.5018,14253.0
2017-06-14 12:20:00,57.84,57.9,57.83,57.85,8365.0,46.4938,46.542,46.4857,46.5018,8365.0
2017-06-14 12:25:00,57.85,57.88,57.81,57.87,9858.0,46.5018,46.5259,46.4696,46.5179,9858.0
2017-06-14 12:30:00,57.87,57.89,57.83,57.87,22629.0,46.5179,46.5339,46.4857,46.5179,22629.0
2017-06-14 12:35:00,57.87,57.88,57.86,57.88,6123.0,46.5179,46.5259,46.5098,46.5259,6123.0
2017-06-14 12:40:00,57.88,57.89,57.83,57.83,6403.0,46.5259,46.5339,46.4857,46.4857,6403.0
2017-06-14 12:45:00,57.83,57.84,57.77,57.77,8753.0,46.4857,46.4938,46.4375,46.4375,8753.0
2017-06-14 12:50:00,57.77,57.8,57.76,57.8,13094.0,46.4375,46.4616,46.4294,46.4616,13094.0
2017-06-14 12:55:00,57.8,57.81,57.78,57.8,6734.0,46.4616,46.4696,46.4455,46.4616,6734.0
2017-06-14 13:00:00,57.8,57.87,57.8,57.87,9007.0,46.4616,46.5179,46.4616,46.5179,9007.0
2017-06-14 13:05:00,57.87,57.89,57.86,57.87,9346.0,46.5179,46.5339,46.5098,46.5179,9346.0
2017-06-14 13:10:00,57.87,57.88,57.85,57.86,3399.0,46.5179,46.5259,46.5018,46.5098,3399.0
2017-06-14 13:15:00,57.86,57.87,57.73,57.75,33905.0,46.5098,46.5179,46.4053,46.4214,33905.0
2017-06-14 13:20:00,57.75,57.79,57.74,57.76,9664.0,46.4214,46.4536,46.4134,46.4294,9664.0
2017-06-14 13:25:00,57.75,57.78,57.73,57.77,11674.0,46.4214,46.4455,46.4053,46.4375,11674.0
2017-06-14 13:30:00,57.77,57.79,57.76,57.79,16631.0,46.4375,46.4536,46.4294,46.4536,16631.0
2017-06-14 13:35:00,57.8,57.8,57.78,57.8,5269.0,46.4616,46.4616,46.4455,46.4616,5269.0
2017-06-14 13:40:00,57.8,57.8,57.73,57.75,15457.0,46.4616,46.4616,46.4053,46.4214,15457.0
2017-06-14 13:45:00,57.75,57.76,57.71,57.72,37786.0,46.4214,46.4294,46.3893,46.3973,37786.0
2017-06-14 13:50:00,57.73,57.8,57.73,57.79,15891.0,46.4053,46.4616,46.4053,46.4536,15891.0
2017-06-14 13:55:00,57.79,57.79,57.73,57.76,39052.0,46.4536,46.4536,46.4053,46.4294,39052.0
2017-06-14 14:00:00,57.78,57.83,57.73,57.83,67109.0,46.4455,46.4857,46.4053,46.4857,67109.0
2017-06-14 14:05:00,57.82,57.85,57.78,57.83,21147.0,46.4777,46.5018,46.4455,46.4857,21147.0
2017-06-14 14:10:00,57.83,57.83,57.73,57.81,33865.0,46.4857,46.4857,46.4053,46.4696,33865.0
2017-06-14 14:15:00,57.82,57.82,57.66,57.72,50096.0,46.4777,46.4777,46.3491,46.3973,50096.0
2017-06-14 14:20:00,57.72,57.72,57.65,57.71,52319.0,46.3973,46.3973,46.341,46.3893,52319.0
2017-06-14 14:25:00,57.71,57.74,57.67,57.71,20478.0,46.3893,46.4134,46.3571,46.3893,20478.0
2017-06-14 14:30:00,57.7,57.78,57.7,57.73,160113.0,46.3812,46.4455,46.3812,46.4053,160113.0
2017-06-14 14:35:00,57.72,57.81,57.71,57.8,85921.0,46.3973,46.4696,46.3893,46.4616,85921.0
2017-06-14 14:40:00,57.79,57.79,57.54,57.61,127690.0,46.4536,46.4536,46.2526,46.3089,127690.0
2017-06-14 14:45:00,57.63,57.83,57.62,57.74,79936.0,46.3249,46.4857,46.3169,46.4134,79936.0
2017-06-14 14:50:00,57.74,57.76,57.69,57.7,23214.0,46.4134,46.4294,46.3732,46.3812,23214.0
2017-06-14 14:55:00,57.7,57.78,57.69,57.76,33259.0,46.3812,46.4455,46.3732,46.4294,33259.0
2017-06-14 15:00:00,57.76,57.79,57.7,57.73,39187.0,46.4294,46.4536,46.3812,46.4053,39187.0
2017-06-14 15:05:00,57.73,57.75,57.67,57.73,27285.0,46.4053,46.4214,46.3571,46.4053,27285.0
2017-06-14 15:10:00,57.72,57.77,57.66,57.75,18881.0,46.3973,46.4375,46.3491,46.4214,18881.0
2017-06-14 15:15:00,57.76,57.76,57.68,57.71,91609.0,46.4294,46.4294,46.3651,46.3893,91609.0
2017-06-14 15:20:00,57.7,57.74,57.65,57.68,24763.0,46.3812,46.4134,46.341,46.3651,24763.0
2017-06-14 15:25:00,57.68,57.72,57.66,57.72,38248.0,46.3651,46.3973,46.3491,46.3973,38248.0
2017-06-14 15:30:00,57.71,57.73,57.69,57.71,26377.0,46.3893,46.4053,46.3732,46.3893,26377.0
2017-06-14 15:35:00,57.71,57.75,57.71,57.73,30110.0,46.3893,46.4214,46.3893,46.4053,30110.0
2017-06-14 15:40:00,57.73,57.76,57.73,57.75,17673.0,46.4053,46.4294,46.4053,46.4214,17673.0
2017-06-14 15:45:00,57.75,57.8,57.73,57.8,60055.0,46.4214,46.4616,46.4053,46.4616,60055.0
2017-06-14 15:50:00,57.8,57.81,57.76,57.8,59687.0,46.4616,46.4696,46.4294,46.4616,59687.0
2017-06-14 15:55:00,57.8,57.83,57.79,57.82,82582.0,46.4616,46.4857,46.4536,46.4777,82582.0
2017-06-15 09:30:00,57.42,57.76,57.42,57.63,109006.0,46.1561,46.4294,46.1561,46.3249,109006.0
2017-06-15 09:35:00,57.63,57.66,57.51,57.51,17472.0,46.3249,46.3491,46.2285,46.2285,17472.0
2017-06-15 09:40:00,57.49,57.53,57.41,57.42,12097.0,46.2124,46.2446,46.1481,46.1561,12097.0
2017-06-15 09:45:00,57.42,57.51,57.4,57.47,29848.0,46.1561,46.2285,46.1401,46.1963,29848.0
2017-06-15 09:50:00,57.47,57.57,57.45,57.56,32881.0,46.1963,46.2767,46.1803,46.2687,32881.0
2017-06-15 09:55:00,57.56,57.7,57.56,57.69,16959.0,46.2687,46.3812,46.2687,46.3732,16959.0
2017-06-15 10:00:00,57.67,57.85,57.67,57.77,18197.0,46.3571,46.5018,46.3571,46.4375,18197.0
2017-06-15 10:05:00,57.76,57.77,57.7,57.73,8208.0,46.4294,46.4375,46.3812,46.4053,8208.0
2017-06-15 10:10:00,57.71,57.74,57.68,57.71,851473.0,46.3893,46.4134,46.3651,46.3893,851473.0
2017-06-15 10:15:00,57.71,57.79,57.71,57.78,22108.0,46.3893,46.4536,46.3893,46.4455,22108.0
2017-06-15 10:20:00,57.79,57.83,57.75,57.75,20134.0,46.4536,46.4857,46.4214,46.4214,20134.0
2017-06-15 10:25:00,57.75,57.8,57.7,57.79,25738.0,46.4214,46.4616,46.3812,46.4536,25738.0
2017-06-15 10:30:00,57.8,57.85,57.8,57.83,10037.0,46.4616,46.5018,46.4616,46.4857,10037.0
2017-06-15 10:35:00,57.83,57.83,57.75,57.78,14680.0,46.4857,46.4857,46.4214,46.4455,14680.0
2017-06-15 10:40:00,57.78,57.82,57.78,57.8,11944.0,46.4455,46.4777,46.4455,46.4616,11944.0
2017-06-15 10:45:00,57.8,57.82,57.74,57.76,14840.0,46.4616,46.4777,46.4134,46.4294,14840.0
2017-06-15 10:50:00,57.76,57.85,57.76,57.83,12046.0,46.4294,46.5018,46.4294,46.4857,12046.0
2017-06-15 10:55:00,57.85,57.93,57.85,57.93,12958.0,46.5018,46.5661,46.5018,46.5661,12958.0
2017-06-15 11:00:00,57.94,57.99,57.9,57.99,21859.0,46.5741,46.6143,46.542,46.6143,21859.0
2017-06-15 11:05:00,57.98,58.03,57.96,58.02,41931.0,46.6063,46.6465,46.5902,46.6384,41931.0
2017-06-15 11:10:00,58.02,58.04,57.99,57.99,11697.0,46.6384,46.6545,46.6143,46.6143,11697.0
2017-06-15 11:15:00,58.0,58.06,57.97,58.02,21724.0,46.6224,46.6706,46.5982,46.6384,21724.0
2017-06-15 11:20:00,58.01,58.19,58.0,58.19,33813.0,46.6304,46.7751,46.6224,46.7751,33813.0
2017-06-15 11:25:00,58.2,58.28,58.18,58.28,36404.0,46.7831,46.8474,46.7671,46.8474,36404.0
2017-06-15 11:30:00,58.27,58.3,58.24,58.26,32697.0,46.8394,46.8635,46.8153,46.8314,32697.0
2017-06-15 11:35:00,58.25,58.36,58.25,58.36,32733.0,46.8233,46.9117,46.8233,46.9117,32733.0
2017-06-15 11:40:00,58.36,58.38,58.34,58.36,27281.0,46.9117,46.9278,46.8957,46.9117,27281.0
2017-06-15 11:45:00,58.37,58.39,58.34,58.37,16515.0,46.9198,46.9359,46.8957,46.9198,16515.0
2017-06-15 11:50:00,58.36,58.36,58.31,58.34,22610.0,46.9117,46.9117,46.8716,46.8957,22610.0
2017-06-15 11:55:00,58.34,58.39,58.33,58.35,45546.0,46.8957,46.9359,46.8876,46.9037,45546.0
2017-06-15 12:00:00,58.36,58.39,58.35,58.36,15475.0,46.9117,46.9359,46.9037,46.9117,15475.0
2017-06-15 12:05:00,58.37,58.39,58.34,58.39,16605.0,46.9198,46.9359,46.8957,46.9359,16605.0
2017-06-15 12:10:00,58.38,58.44,58.36,58.42,22134.0,46.9278,46.9761,46.9117,46.96,22134.0
2017-06-15 12:15:00,58.41,58.44,58.38,58.44,18553.0,46.9519,46.9761,46.9278,46.9761,18553.0
2017-06-15 12:20:00,58.44,58.49,58.44,58.47,14999.0,46.9761,47.0162,46.9761,47.0002,14999.0
2017-06-15 12:25:00,58.47,58.49,58.42,58.43,16040.0,47.0002,47.0162,46.96,46.968,16040.0
2017-06-15 12:30:00,58.43,58.44,58.36,58.37,5721.0,46.968,46.9761,46.9117,46.9198,5721.0
2017-06-15 12:35:00,58.37,58.38,58.34,58.36,18545.0,46.9198,46.9278,46.8957,46.9117,18545.0
2017-06-15 12:40:00,58.35,58.42,58.34,58.42,22074.0,46.9037,46.96,46.8957,46.96,22074.0
2017-06-15 12:45:00,58.41,58.46,58.41,58.42,23522.0,46.9519,46.9921,46.9519,46.96,23522.0
2017-06-15 12:50:00,58.41,58.46,58.41,58.46,11417.0,46.9519,46.9921,46.9519,46.9921,11417.0
2017-06-15 12:55:00,58.46,58.5,58.43,58.5,17367.0,46.9921,47.0243,46.968,47.0243,17367.0
2017-06-15 13:00:00,58.49,58.57,58.48,58.56,17412.0,47.0162,47.0805,47.0082,47.0725,17412.0
2017-06-15 13:05:00,58.56,58.56,58.51,58.52,12617.0,47.0725,47.0725,47.0323,47.0404,12617.0
2017-06-15 13:10:00,58.51,58.53,58.49,58.52,6738.0,47.0323,47.0484,47.0162,47.0404,6738.0
2017-06-15 13:15:00,58.53,58.53,58.49,58.49,7100.0,47.0484,47.0484,47.0162,47.0162,7100.0
2017-06-15 13:20:00,58.48,58.51,58.46,58.5,11525.0,47.0082,47.0323,46.9921,47.0243,11525.0
2017-06-15 13:25:00,58.5,58.52,58.49,58.49,13207.0,47.0243,47.0404,47.0162,47.0162,13207.0
2017-06-15 13:30:00,58.5,58.52,58.48,58.5,11730.0,47.0243,47.0404,47.0082,47.0243,11730.0
2017-06-15 13:35:00,58.51,58.53,58.49,58.52,8920.0,47.0323,47.0484,47.0162,47.0404,8920.0
2017-06-15 13:40:00,58.52,58.6,58.51,58.59,35781.0,47.0404,47.1047,47.0323,47.0966,35781.0
2017-06-15 13:45:00,58.6,58.63,58.57,58.62,38615.0,47.1047,47.1288,47.0805,47.1207,38615.0
2017-06-15 13:50:00,58.62,58.7,58.62,58.69,51939.0,47.1207,47.185,47.1207,47.177,51939.0
2017-06-15 13:55:00,58.68,58.69,58.65,58.66,18106.0,47.169,47.177,47.1449,47.1529,18106.0
2017-06-15 14:00:00,58.66,58.72,58.63,58.69,31855.0,47.1529,47.2011,47.1288,47.177,31855.0
2017-06-15 14:05:00,58.69,58.69,58.6,58.6,19616.0,47.177,47.177,47.1047,47.1047,19616.0
2017-06-15 14:10:00,58.61,58.63,58.59,58.63,28583.0,47.1127,47.1288,47.0966,47.1288,28583.0
2017-06-15 14:15:00,58.63,58.68,58.63,58.68,28982.0,47.1288,47.169,47.1288,47.169,28982.0
2017-06-15 14:20:00,58.67,58.72,58.66,58.68,75420.0,47.1609,47.2011,47.1529,47.169,75420.0
2017-06-15 14:25:00,58.68,58.7,58.62,58.63,36924.0,47.169,47.185,47.1207,47.1288,36924.0
2017-06-15 14:30:00,58.62,58.66,58.6,58.62,61593.0,47.1207,47.1529,47.1047,47.1207,61593.0
2017-06-15 14:35:00,58.61,58.63,58.59,58.61,18051.0,47.1127,47.1288,47.0966,47.1127,18051.0
2017-06-15 14:40:00,58.61,58.62,58.59,58.61,59026.0,47.1127,47.1207,47.0966,47.1127,59026.0
2017-06-15 14:45:00,58.61,58.64,58.59,58.62,48327.0,47.1127,47.1368,47.0966,47.1207,48327.0
2017-06-15 14:50:00,58.62,58.65,58.6,58.61,16827.0,47.1207,47.1449,47.1047,47.1127,16827.0
2017-06-15 14:55:00,58.62,58.62,58.54,58.57,12262.0,47.1207,47.1207,47.0564,47.0805,12262.0
2017-06-15 15:00:00,58.57,58.6,58.56,58.58,23189.0,47.0805,47.1047,47.0725,47.0886,23189.0
2017-06-15 15:05:00,58.59,58.62,58.52,58.59,113176.0,47.0966,47.1207,47.0404,47.0966,113176.0
2017-06-15 15:10:00,58.59,58.6,58.57,58.6,27195.0,47.0966,47.1047,47.0805,47.1047,27195.0
2017-06-15 15:15:00,58.59,58.63,58.59,58.63,108182.0,47.0966,47.1288,47.0966,47.1288,108182.0
2017-06-15 15:20:00,58.62,58.66,58.61,58.66,40008.0,47.1207,47.1529,47.1127,47.1529,40008.0
2017-06-15 15:25:00,58.66,58.66,58.64,58.65,19870.0,47.1529,47.1529,47.1368,47.1449,19870.0
2017-06-15 15:30:00,58.64,58.68,58.63,58.68,86244.0,47.1368,47.169,47.1288,47.169,86244.0
2017-06-15 15:35:00,58.68,58.68,58.64,58.64,287043.0,47.169,47.169,47.1368,47.1368,287043.0
2017-06-15 15:40:00,58.65,58.65,58.49,58.51,67837.0,47.1449,47.1449,47.0162,47.0323,67837.0
2017-06-15 15:45:00,58.51,58.54,58.51,58.54,87518.0,47.0323,47.0564,47.0323,47.0564,87518.0
2017-06-15 15:50:00,58.54,58.56,58.47,58.47,113946.0,47.0564,47.0725,47.0002,47.0002,113946.0
2017-06-15 15:55:00,58.47,58.51,58.42,58.51,193757.0,47.0002,47.0323,46.96,47.0323,193757.0
2017-06-16 09:30:00,58.58,58.68,58.54,58.62,461093.0,47.0886,47.169,47.0564,47.1207,461093.0
2017-06-16 09:35:00,58.61,58.64,58.56,58.64,9430.0,47.1127,47.1368,47.0725,47.1368,9430.0
2017-06-16 09:40:00,58.65,58.65,58.49,58.5,21801.0,47.1449,47.1449,47.0162,47.0243,21801.0
2017-06-16 09:45:00,58.49,58.57,58.47,58.51,48245.0,47.0162,47.0805,47.0002,47.0323,48245.0
2017-06-16 09:50:00,58.51,58.53,58.4,58.45,58094.0,47.0323,47.0484,46.9439,46.9841,58094.0
2017-06-16 09:55:00,58.45,58.54,58.42,58.52,37192.0,46.9841,47.0564,46.96,47.0404,37192.0
2017-06-16 10:00:00,58.55,58.61,58.45,58.47,28251.0,47.0645,47.1127,46.9841,47.0002,28251.0
2017-06-16 10:05:00,58.47,58.72,58.45,58.65,33982.0,47.0002,47.2011,46.9841,47.1449,33982.0
2017-06-16 10:10:00,58.64,58.64,58.49,58.56,34676.0,47.1368,47.1368,47.0162,47.0725,34676.0
2017-06-16 10:15:00,58.57,58.71,58.56,58.67,36564.0,47.0805,47.1931,47.0725,47.1609,36564.0
2017-06-16 10:20:00,58.68,58.68,58.58,58.59,32730.0,47.169,47.169,47.0886,47.0966,32730.0
2017-06-16 10:25:00,58.59,58.6,58.55,58.59,25564.0,47.0966,47.1047,47.0645,47.0966,25564.0
2017-06-16 10:30:00,58.6,58.64,58.54,58.55,37566.0,47.1047,47.1368,47.0564,47.0645,37566.0
2017-06-16 10:35:00,58.55,58.55,58.51,58.55,25551.0,47.0645,47.0645,47.0323,47.0645,25551.0
2017-06-16 10:40:00,58.55,58.57,58.52,58.56,30293.0,47.0645,47.0805,47.0404,47.0725,30293.0
2017-06-16 10:45:00,58.55,58.55,58.44,58.45,50125.0,47.0645,47.0645,46.9761,46.9841,50125.0
2017-06-16 10:50:00,58.46,58.46,58.35,58.36,44505.0,46.9921,46.9921,46.9037,46.9117,44505.0
2017-06-16 10:55:00,58.35,58.38,58.32,58.33,55826.0,46.9037,46.9278,46.8796,46.8876,55826.0
2017-06-16 11:00:00,58.33,58.37,58.27,58.34,27242.0,46.8876,46.9198,46.8394,46.8957,27242.0
2017-06-16 11:05:00,58.34,58.36,58.29,58.3,103158.0,46.8957,46.9117,46.8555,46.8635,103158.0
2017-06-16 11:10:00,58.3,58.36,58.29,58.34,29026.0,46.8635,46.9117,46.8555,46.8957,29026.0
2017-06-16 11:15:00,58.34,58.36,58.29,58.31,20047.0,46.8957,46.9117,46.8555,46.8716,20047.0
2017-06-16 11:20:00,58.3,58.37,58.3,58.33,18625.0,46.8635,46.9198,46.8635,46.8876,18625.0
2017-06-16 11:25:00,58.34,58.34,58.25,58.26,24984.0,46.8957,46.8957,46.8233,46.8314,24984.0
2017-06-16 11:30:00,58.26,58.33,58.23,58.32,40408.0,46.8314,46.8876,46.8072,46.8796,40408.0
2017-06-16 11:35:00,58.33,58.33,58.26,58.27,14055.0,46.8876,46.8876,46.8314,46.8394,14055.0
2017-06-16 11:40:00,58.27,58.28,58.22,58.22,25977.0,46.8394,46.8474,46.7992,46.7992,25977.0
2017-06-16 11:45:00,58.23,58.27,58.22,58.25,34674.0,46.8072,46.8394,46.7992,46.8233,34674.0
2017-06-16 11:50:00,58.27,58.38,58.26,58.36,23705.0,46.8394,46.9278,46.8314,46.9117,23705.0
2017-06-16 11:55:00,58.35,58.37,58.34,58.35,14734.0,46.9037,46.9198,46.8957,46.9037,14734.0
2017-06-16 12:00:00,58.35,58.35,58.29,58.3,32146.0,46.9037,46.9037,46.8555,46.8635,32146.0
2017-06-16 12:05:00,58.3,58.31,58.23,58.23,15479.0,46.8635,46.8716,46.8072,46.8072,15479.0
2017-06-16 12:10:00,58.24,58.25,58.2,58.22,32265.0,46.8153,46.8233,46.7831,46.7992,32265.0
2017-06-16 12:15:00,58.23,58.27,58.22,58.25,18795.0,46.8072,46.8394,46.7992,46.8233,18795.0
2017-06-16 12:20:00,58.25,58.26,58.18,58.19,15938.0,46.8233,46.8314,46.7671,46.7751,15938.0
2017-06-16 12:25:00,58.2,58.23,58.19,58.23,16269.0,46.7831,46.8072,46.7751,46.8072,16269.0
2017-06-16 12:30:00,58.23,58.26,58.22,58.25,9917.0,46.8072,46.8314,46.7992,46.8233,9917.0
2017-06-16 12:35:00,58.25,58.26,58.23,58.26,15364.0,46.8233,46.8314,46.8072,46.8314,15364.0
2017-06-16 12:40:00,58.26,58.32,58.26,58.27,26684.0,46.8314,46.8796,46.8314,46.8394,26684.0
2017-06-16 12:45:00,58.28,58.31,58.27,58.28,14153.0,46.8474,46.8716,46.8394,46.8474,14153.0
2017-06-16 12:50:00,58.29,58.33,58.26,58.3,25321.0,46.8555,46.8876,46.8314,46.8635,25321.0
2017-06-16 12:55:00,58.29,58.3,58.22,58.22,18878.0,46.8555,46.8635,46.7992,46.7992,18878.0
2017-06-16 13:00:00,58.21,58.21,58.15,58.19,30618.0,46.7912,46.7912,46.7429,46.7751,30618.0
2017-06-16 13:05:00,58.19,58.24,58.19,58.23,9051.0,46.7751,46.8153,46.7751,46.8072,9051.0
2017-06-16 13:10:00,58.23,58.24,58.18,58.21,21408.0,46.8072,46.8153,46.7671,46.7912,21408.0
2017-06-16 13:15:00,58.21,58.23,58.2,58.21,15383.0,46.7912,46.8072,46.7831,46.7912,15383.0
2017-06-16 13:20:00,58.22,58.25,58.21,58.22,16136.0,46.7992,46.8233,46.7912,46.7992,16136.0
2017-06-16 13:25:00,58.21,58.22,58.16,58.18,24121.0,46.7912,46.7992,46.751,46.7671,24121.0
2017-06-16 13:30:00,58.18,58.19,58.17,58.18,5980.0,46.7671,46.7751,46.759,46.7671,5980.0
2017-06-16 13:35:00,58.18,58.2,58.14,58.18,34618.0,46.7671,46.7831,46.7349,46.7671,34618.0
2017-06-16 13:40:00,58.18,58.19,58.16,58.17,8978.0,46.7671,46.7751,46.751,46.759,8978.0
2017-06-16 13:45:00,58.17,58.19,58.15,58.19,31281.0,46.759,46.7751,46.7429,46.7751,31281.0
2017-06-16 13:50:00,58.2,58.29,58.19,58.28,52662.0,46.7831,46.8555,46.7751,46.8474,52662.0
2017-06-16 13:55:00,58.29,58.33,58.2,58.21,23490.0,46.8555,46.8876,46.7831,46.7912,23490.0
2017-06-16 14:00:00,58.21,58.22,58.18,58.18,12309.0,46.7912,46.7992,46.7671,46.7671,12309.0
2017-06-16 14:05:00,58.19,58.21,58.16,58.2,24422.0,46.7751,46.7912,46.751,46.7831,24422.0
2017-06-16 14:10:00,58.21,58.21,58.17,58.18,15549.0,46.7912,46.7912,46.759,46.7671,15549.0
2017-06-16 14:15:00,58.18,58.21,58.17,58.18,14258.0,46.7671,46.7912,46.759,46.7671,14258.0
2017-06-16 14:20:00,58.17,58.18,58.1,58.11,16089.0,46.759,46.7671,46.7027,46.7108,16089.0
2017-06-16 14:25:00,58.1,58.14,58.09,58.12,24743.0,46.7027,46.7349,46.6947,46.7188,24743.0
2017-06-16 14:30:00,58.12,58.14,58.08,58.11,18871.0,46.7188,46.7349,46.6867,46.7108,18871.0
2017-06-16 14:35:00,58.12,58.16,58.12,58.15,17571.0,46.7188,46.751,46.7188,46.7429,17571.0
2017-06-16 14:40:00,58.15,58.16,58.12,58.14,16366.0,46.7429,46.751,46.7188,46.7349,16366.0
2017-06-16 14:45:00,58.14,58.17,58.13,58.14,21324.0,46.7349,46.759,46.7269,46.7349,21324.0
2017-06-16 14:50:00,58.14,58.18,58.13,58.17,26599.0,46.7349,46.7671,46.7269,46.759,26599.0
2017-06-16 14:55:00,58.16,58.17,58.14,58.15,14975.0,46.751,46.759,46.7349,46.7429,14975.0
2017-06-16 15:00:00,58.16,58.18,58.12,58.12,28405.0,46.751,46.7671,46.7188,46.7188,28405.0
2017-06-16 15:05:00,58.11,58.15,58.08,58.08,13578.0,46.7108,46.7429,46.6867,46.6867,13578.0
2017-06-16 15:10:00,58.09,58.11,58.08,58.09,23961.0,46.6947,46.7108,46.6867,46.6947,23961.0
2017-06-16 15:15:00,58.09,58.09,58.01,58.03,23369.0,46.6947,46.6947,46.6304,46.6465,23369.0
2017-06-16 15:20:00,58.04,58.04,58.0,58.01,17643.0,46.6545,46.6545,46.6224,46.6304,17643.0
2017-06-16 15:25:00,58.01,58.03,57.98,57.99,47137.0,46.6304,46.6465,46.6063,46.6143,47137.0
2017-06-16 15:30:00,57.99,58.0,57.89,57.91,56384.0,46.6143,46.6224,46.5339,46.55,56384.0
2017-06-16 15:35:00,57.91,57.96,57.9,57.95,47123.0,46.55,46.5902,46.542,46.5822,47123.0
2017-06-16 15:40:00,57.96,57.96,57.92,57.96,54981.0,46.5902,46.5902,46.5581,46.5902,54981.0
2017-06-16 15:45:00,57.96,58.01,57.95,58.01,104058.0,46.5902,46.6304,46.5822,46.6304,104058.0
2017-06-16 15:50:00,58.0,58.05,57.99,58.01,108940.0,46.6224,46.6626,46.6143,46.6304,108940.0
2017-06-16 15:55:00,58.02,58.15,57.98,58.14,263518.0,46.6384,46.7429,46.6063,46.7349,263518.0
2017-06-19 09:30:00,58.07,58.16,58.01,58.01,22563.0,46.6786,46.751,46.6304,46.6304,22563.0
2017-06-19 09:35:00,58.05,58.14,57.94,58.11,23642.0,46.6626,46.7349,46.5741,46.7108,23642.0
2017-06-19 09:40:00,58.13,58.2,58.08,58.2,13533.0,46.7269,46.7831,46.6867,46.7831,13533.0
2017-06-19 09:45:00,58.18,58.23,58.14,58.21,25964.0,46.7671,46.8072,46.7349,46.7912,25964.0
2017-06-19 09:50:00,58.2,58.25,58.17,58.18,31224.0,46.7831,46.8233,46.759,46.7671,31224.0
2017-06-19 09:55:00,58.18,58.28,58.16,58.24,30485.0,46.7671,46.8474,46.751,46.8153,30485.0
2017-06-19 10:00:00,58.24,58.39,58.23,58.37,34306.0,46.8153,46.9359,46.8072,46.9198,34306.0
2017-06-19 10:05:00,58.35,58.38,58.24,58.24,33680.0,46.9037,46.9278,46.8153,46.8153,33680.0
2017-06-19 10:10:00,58.24,58.3,58.2,58.22,30577.0,46.8153,46.8635,46.7831,46.7992,30577.0
2017-06-19 10:15:00,58.21,58.24,58.19,58.2,30285.0,46.7912,46.8153,46.7751,46.7831,30285.0
2017-06-19 10:20:00,58.21,58.24,58.17,58.19,25564.0,46.7912,46.8153,46.759,46.7751,25564.0
2017-06-19 10:25:00,58.2,58.28,58.2,58.26,11559.0,46.7831,46.8474,46.7831,46.8314,11559.0
2017-06-19 10:30:00,58.26,58.29,58.24,58.25,28480.0,46.8314,46.8555,46.8153,46.8233,28480.0
2017-06-19 10:35:00,58.24,58.26,58.22,58.25,26483.0,46.8153,46.8314,46.7992,46.8233,26483.0
2017-06-19 10:40:00,58.25,58.28,58.24,58.27,15179.0,46.8233,46.8474,46.8153,46.8394,15179.0
2017-06-19 10:45:00,58.27,58.28,58.24,58.24,16150.0,46.8394,46.8474,46.8153,46.8153,16150.0
2017-06-19 10:50:00,58.24,58.28,58.24,58.25,11839.0,46.8153,46.8474,46.8153,46.8233,11839.0
2017-06-19 10:55:00,58.26,58.27,58.21,58.21,24745.0,46.8314,46.8394,46.7912,46.7912,24745.0
2017-06-19 11:00:00,58.21,58.27,58.2,58.25,24836.0,46.7912,46.8394,46.7831,46.8233,24836.0
2017-06-19 11:05:00,58.25,58.29,58.23,58.29,21790.0,46.8233,46.8555,46.8072,46.8555,21790.0
2017-06-19 11:10:00,58.29,58.4,58.29,58.39,26336.0,46.8555,46.9439,46.8555,46.9359,26336.0
2017-06-19 11:15:00,58.39,58.41,58.34,58.35,12328.0,46.9359,46.9519,46.8957,46.9037,12328.0
2017-06-19 11:20:00,58.37,58.39,58.36,58.37,13383.0,46.9198,46.9359,46.9117,46.9198,13383.0
2017-06-19 11:25:00,58.37,58.42,58.35,58.41,16305.0,46.9198,46.96,46.9037,46.9519,16305.0
2017-06-19 11:30:00,58.41,58.42,58.38,58.4,18321.0,46.9519,46.96,46.9278,46.9439,18321.0
2017-06-19 11:35:00,58.41,58.43,58.37,58.41,19518.0,46.9519,46.968,46.9198,46.9519,19518.0
2017-06-19 11:40:00,58.4,58.42,58.37,58.42,22946.0,46.9439,46.96,46.9198,46.96,22946.0
2017-06-19 11:45:00,58.43,58.44,58.41,58.41,14376.0,46.968,46.9761,46.9519,46.9519,14376.0
2017-06-19 11:50:00,58.41,58.42,58.33,58.4,40403.0,46.9519,46.96,46.8876,46.9439,40403.0
2017-06-19 11:55:00,58.41,58.54,58.4,58.51,65427.0,46.9519,47.0564,46.9439,47.0323,65427.0
2017-06-19 12:00:00,58.51,58.54,58.49,58.49,35264.0,47.0323,47.0564,47.0162,47.0162,35264.0
2017-06-19 12:05:00,58.5,58.55,58.49,58.52,35286.0,47.0243,47.0645,47.0162,47.0404,35286.0
2017-06-19 12:10:00,58.52,58.53,58.43,58.45,28816.0,47.0404,47.0484,46.968,46.9841,28816.0
2017-06-19 12:15:00,58.45,58.46,58.39,58.4,43617.0,46.9841,46.9921,46.9359,46.9439,43617.0
2017-06-19 12:20:00,58.4,58.41,58.33,58.34,28245.0,46.9439,46.9519,46.8876,46.8957,28245.0
2017-06-19 12:25:00,58.34,58.39,58.31,58.39,20480.0,46.8957,46.9359,46.8716,46.9359,20480.0
2017-06-19 12:30:00,58.39,58.4,58.34,58.34,19952.0,46.9359,46.9439,46.8957,46.8957,19952.0
2017-06-19 12:35:00,58.33,58.36,58.3,58.34,7483.0,46.8876,46.9117,46.8635,46.8957,7483.0
2017-06-19 12:40:00,58.33,58.33,58.29,58.29,10845.0,46.8876,46.8876,46.8555,46.8555,10845.0
2017-06-19 12:45:00,58.31,58.32,58.28,58.32,19016.0,46.8716,46.8796,46.8474,46.8796,19016.0
2017-06-19 12:50:00,58.32,58.36,58.32,58.36,13793.0,46.8796,46.9117,46.8796,46.9117,13793.0
2017-06-19 12:55:00,58.37,58.41,58.36,58.38,16888.0,46.9198,46.9519,46.9117,46.9278,16888.0
2017-06-19 13:00:00,58.38,58.4,58.36,58.36,15121.0,46.9278,46.9439,46.9117,46.9117,15121.0
2017-06-19 13:05:00,58.36,58.38,58.35,58.36,14974.0,46.9117,46.9278,46.9037,46.9117,14974.0
2017-06-19 13:10:00,58.37,58.39,58.35,58.38,14046.0,46.9198,46.9359,46.9037,46.9278,14046.0
2017-06-19 13:15:00,58.37,58.41,58.37,58.4,14599.0,46.9198,46.9519,46.9198,46.9439,14599.0
2017-06-19 13:20:00,58.4,58.43,58.38,58.42,17827.0,46.9439,46.968,46.9278,46.96,17827.0
2017-06-19 13:25:00,58.41,58.43,58.39,58.4,29021.0,46.9519,46.968,46.9359,46.9439,29021.0
2017-06-19 13:30:00,58.4,58.4,58.37,58.38,23784.0,46.9439,46.9439,46.9198,46.9278,23784.0
2017-06-19 13:35:00,58.38,58.4,58.37,58.4,16299.0,46.9278,46.9439,46.9198,46.9439,16299.0
2017-06-19 13:40:00,58.39,58.43,58.38,58.4,29083.0,46.9359,46.968,46.9278,46.9439,29083.0
2017-06-19 13:45:00,58.4,58.42,58.39,58.39,33689.0,46.9439,46.96,46.9359,46.9359,33689.0
2017-06-19 13:50:00,58.4,58.4,58.34,58.38,29566.0,46.9439,46.9439,46.8957,46.9278,29566.0
2017-06-19 13:55:00,58.38,58.39,58.36,58.38,19600.0,46.9278,46.9359,46.9117,46.9278,19600.0
2017-06-19 14:00:00,58.37,58.37,58.3,58.32,25672.0,46.9198,46.9198,46.8635,46.8796,25672.0
2017-06-19 14:05:00,58.31,58.33,58.29,58.32,22685.0,46.8716,46.8876,46.8555,46.8796,22685.0
2017-06-19 14:10:00,58.33,58.37,58.32,58.35,12964.0,46.8876,46.9198,46.8796,46.9037,12964.0
2017-06-19 14:15:00,58.37,58.44,58.36,58.44,16863.0,46.9198,46.9761,46.9117,46.9761,16863.0
2017-06-19 14:20:00,58.43,58.46,58.39,58.4,28320.0,46.968,46.9921,46.9359,46.9439,28320.0
2017-06-19 14:25:00,58.4,58.43,58.4,58.41,21866.0,46.9439,46.968,46.9439,46.9519,21866.0
2017-06-19 14:30:00,58.41,58.43,58.36,58.36,15337.0,46.9519,46.968,46.9117,46.9117,15337.0
2017-06-19 14:35:00,58.36,58.38,58.34,58.37,12066.0,46.9117,46.9278,46.8957,46.9198,12066.0
2017-06-19 14:40:00,58.37,58.41,58.37,58.4,18440.0,46.9198,46.9519,46.9198,46.9439,18440.0
2017-06-19 14:45:00,58.4,58.42,58.38,58.38,15633.0,46.9439,46.96,46.9278,46.9278,15633.0
2017-06-19 14:50:00,58.38,58.39,58.37,58.39,18816.0,46.9278,46.9359,46.9198,46.9359,18816.0
2017-06-19 14:55:00,58.39,58.4,58.38,58.4,14630.0,46.9359,46.9439,46.9278,46.9439,14630.0
2017-06-19 15:00:00,58.39,58.41,58.38,58.41,14480.0,46.9359,46.9519,46.9278,46.9519,14480.0
2017-06-19 15:05:00,58.4,58.44,58.4,58.41,24321.0,46.9439,46.9761,46.9439,46.9519,24321.0
2017-06-19 15:10:00,58.41,58.43,58.38,58.41,18440.0,46.9519,46.968,46.9278,46.9519,18440.0
2017-06-19 15:15:00,58.4,58.43,58.4,58.42,16768.0,46.9439,46.968,46.9439,46.96,16768.0
2017-06-19 15:20:00,58.41,58.42,58.39,58.41,17625.0,46.9519,46.96,46.9359,46.9519,17625.0
2017-06-19 15:25:00,58.41,58.41,58.4,58.41,7160.0,46.9519,46.9519,46.9439,46.9519,7160.0
2017-06-19 15:30:00,58.41,58.46,58.4,58.46,32050.0,46.9519,46.9921,46.9439,46.9921,32050.0
2017-06-19 15:35:00,58.45,58.48,58.45,58.48,39999.0,46.9841,47.0082,46.9841,47.0082,39999.0
2017-06-19 15:40:00,58.48,58.48,58.44,58.46,42776.0,47.0082,47.0082,46.9761,46.9921,42776.0
2017-06-19 15:45:00,58.47,58.49,58.44,58.49,83180.0,47.0002,47.0162,46.9761,47.0162,83180.0
2017-06-19 15:50:00,58.49,58.53,58.49,58.51,55047.0,47.0162,47.0484,47.0162,47.0323,55047.0
2017-06-19 15:55:00,58.51,58.65,58.49,58.59,313574.0,47.0323,47.1449,47.0162,47.0966,313574.0
2017-06-20 09:30:00,58.62,58.67,58.34,58.66,49788.0,47.1207,47.1609,46.8957,47.1529,49788.0
2017-06-20 09:35:00,58.69,58.7,58.55,58.69,17446.0,47.177,47.185,47.0645,47.177,17446.0
2017-06-20 09:40:00,58.64,58.67,58.49,58.51,11301.0,47.1368,47.1609,47.0162,47.0323,11301.0
2017-06-20 09:45:00,58.51,58.56,58.42,58.5,19162.0,47.0323,47.0725,46.96,47.0243,19162.0
2017-06-20 09:50:00,58.52,58.55,58.43,58.43,9578.0,47.0404,47.0645,46.968,46.968,9578.0
2017-06-20 09:55:00,58.44,58.58,58.41,58.57,13226.0,46.9761,47.0886,46.9519,47.0805,13226.0
2017-06-20 10:00:00,58.57,58.58,58.49,58.49,10743.0,47.0805,47.0886,47.0162,47.0162,10743.0
2017-06-20 10:05:00,58.49,58.49,58.43,58.45,10458.0,47.0162,47.0162,46.968,46.9841,10458.0
2017-06-20 10:10:00,58.45,58.45,58.36,58.37,5414.0,46.9841,46.9841,46.9117,46.9198,5414.0
2017-06-20 10:15:00,58.38,58.45,58.38,58.42,8413.0,46.9278,46.9841,46.9278,46.96,8413.0
2017-06-20 10:20:00,58.4,58.4,58.32,58.33,9279.0,46.9439,46.9439,46.8796,46.8876,9279.0
2017-06-20 10:25:00,58.34,58.34,58.23,58.28,15510.0,46.8957,46.8957,46.8072,46.8474,15510.0
2017-06-20 10:30:00,58.27,58.28,58.2,58.21,24817.0,46.8394,46.8474,46.7831,46.7912,24817.0
2017-06-20 10:35:00,58.2,58.21,58.08,58.08,23664.0,46.7831,46.7912,46.6867,46.6867,23664.0
2017-06-20 10:40:00,58.08,58.08,57.88,57.93,75143.0,46.6867,46.6867,46.5259,46.5661,75143.0
2017-06-20 10:45:00,57.93,57.93,57.89,57.89,15155.0,46.5661,46.5661,46.5339,46.5339,15155.0
2017-06-20 10:50:00,57.9,57.93,57.82,57.85,14867.0,46.542,46.5661,46.4777,46.5018,14867.0
2017-06-20 10:55:00,57.84,57.85,57.76,57.78,17748.0,46.4938,46.5018,46.4294,46.4455,17748.0
2017-06-20 11:00:00,57.78,57.8,57.73,57.75,18314.0,46.4455,46.4616,46.4053,46.4214,18314.0
2017-06-20 11:05:00,57.75,57.79,57.72,57.73,17339.0,46.4214,46.4536,46.3973,46.4053,17339.0
2017-06-20 11:10:00,57.74,57.74,57.66,57.68,10887.0,46.4134,46.4134,46.3491,46.3651,10887.0
2017-06-20 11:15:00,57.67,57.68,57.57,57.57,85393.0,46.3571,46.3651,46.2767,46.2767,85393.0
2017-06-20 11:20:00,57.57,57.58,57.46,57.49,27766.0,46.2767,46.2848,46.1883,46.2124,27766.0
2017-06-20 11:25:00,57.49,57.55,57.43,57.53,27905.0,46.2124,46.2606,46.1642,46.2446,27905.0
2017-06-20 11:30:00,57.52,57.65,57.52,57.63,19763.0,46.2365,46.341,46.2365,46.3249,19763.0
2017-06-20 11:35:00,57.62,57.64,57.6,57.62,23788.0,46.3169,46.333,46.3008,46.3169,23788.0
2017-06-20 11:40:00,57.62,57.62,57.59,57.61,11477.0,46.3169,46.3169,46.2928,46.3089,11477.0
2017-06-20 11:45:00,57.61,57.66,57.59,57.65,13008.0,46.3089,46.3491,46.2928,46.341,13008.0
2017-06-20 11:50:00,57.65,57.69,57.65,57.69,15112.0,46.341,46.3732,46.341,46.3732,15112.0
2017-06-20 11:55:00,57.67,57.68,57.63,57.63,14835.0,46.3571,46.3651,46.3249,46.3249,14835.0
2017-06-20 12:00:00,57.63,57.66,57.62,57.63,18370.0,46.3249,46.3491,46.3169,46.3249,18370.0
2017-06-20 12:05:00,57.63,57.65,57.6,57.65,8496.0,46.3249,46.341,46.3008,46.341,8496.0
2017-06-20 12:10:00,57.64,57.64,57.61,57.61,9808.0,46.333,46.333,46.3089,46.3089,9808.0
2017-06-20 12:15:00,57.62,57.64,57.62,57.63,10320.0,46.3169,46.333,46.3169,46.3249,10320.0
2017-06-20 12:20:00,57.63,57.65,57.59,57.62,11910.0,46.3249,46.341,46.2928,46.3169,11910.0
2017-06-20 12:25:00,57.62,57.67,57.61,57.63,6020.0,46.3169,46.3571,46.3089,46.3249,6020.0
2017-06-20 12:30:00,57.64,57.71,57.64,57.71,6001.0,46.333,46.3893,46.333,46.3893,6001.0
2017-06-20 12:35:00,57.72,57.78,57.72,57.78,7036.0,46.3973,46.4455,46.3973,46.4455,7036.0
2017-06-20 12:40:00,57.77,57.78,57.74,57.77,9061.0,46.4375,46.4455,46.4134,46.4375,9061.0
2017-06-20 12:45:00,57.78,57.78,57.74,57.74,7676.0,46.4455,46.4455,46.4134,46.4134,7676.0
2017-06-20 12:50:00,57.75,57.77,57.74,57.75,4595.0,46.4214,46.4375,46.4134,46.4214,4595.0
2017-06-20 12:55:00,57.75,57.77,57.75,57.76,9495.0,46.4214,46.4375,46.4214,46.4294,9495.0
2017-06-20 13:00:00,57.77,57.8,57.76,57.79,7184.0,46.4375,46.4616,46.4294,46.4536,7184.0
2017-06-20 13:05:00,57.79,57.79,57.74,57.76,6951.0,46.4536,46.4536,46.4134,46.4294,6951.0
2017-06-20 13:10:00,57.76,57.79,57.75,57.75,9585.0,46.4294,46.4536,46.4214,46.4214,9585.0
2017-06-20 13:15:00,57.75,57.75,57.72,57.74,9862.0,46.4214,46.4214,46.3973,46.4134,9862.0
2017-06-20 13:20:00,57.75,57.78,57.74,57.76,10613.0,46.4214,46.4455,46.4134,46.4294,10613.0
2017-06-20 13:25:00,57.76,57.76,57.74,57.74,5272.0,46.4294,46.4294,46.4134,46.4134,5272.0
2017-06-20 13:30:00,57.74,57.75,57.72,57.73,5494.0,46.4134,46.4214,46.3973,46.4053,5494.0
2017-06-20 13:35:00,57.72,57.73,57.7,57.71,7649.0,46.3973,46.4053,46.3812,46.3893,7649.0
2017-06-20 13:40:00,57.71,57.71,57.68,57.69,11728.0,46.3893,46.3893,46.3651,46.3732,11728.0
2017-06-20 13:45:00,57.7,57.7,57.67,57.67,5319.0,46.3812,46.3812,46.3571,46.3571,5319.0
2017-06-20 13:50:00,57.67,57.68,57.66,57.68,7740.0,46.3571,46.3651,46.3491,46.3651,7740.0
2017-06-20 13:55:00,57.68,57.68,57.59,57.6,10721.0,46.3651,46.3651,46.2928,46.3008,10721.0
2017-06-20 14:00:00,57.59,57.63,57.58,57.6,13258.0,46.2928,46.3249,46.2848,46.3008,13258.0
2017-06-20 14:05:00,57.6,57.6,57.55,57.55,13680.0,46.3008,46.3008,46.2606,46.2606,13680.0
2017-06-20 14:10:00,57.55,57.57,57.54,57.55,14973.0,46.2606,46.2767,46.2526,46.2606,14973.0
2017-06-20 14:15:00,57.54,57.58,57.54,57.54,14867.0,46.2526,46.2848,46.2526,46.2526,14867.0
2017-06-20 14:20:00,57.55,57.55,57.5,57.51,20719.0,46.2606,46.2606,46.2204,46.2285,20719.0
2017-06-20 14:25:00,57.5,57.54,57.49,57.51,18971.0,46.2204,46.2526,46.2124,46.2285,18971.0
2017-06-20 14:30:00,57.52,57.56,57.51,57.53,11634.0,46.2365,46.2687,46.2285,46.2446,11634.0
2017-06-20 14:35:00,57.53,57.55,57.5,57.52,14511.0,46.2446,46.2606,46.2204,46.2365,14511.0
2017-06-20 14:40:00,57.51,57.51,57.47,57.49,18155.0,46.2285,46.2285,46.1963,46.2124,18155.0
2017-06-20 14:45:00,57.49,57.49,57.42,57.44,19881.0,46.2124,46.2124,46.1561,46.1722,19881.0
2017-06-20 14:50:00,57.44,57.46,57.41,57.43,20119.0,46.1722,46.1883,46.1481,46.1642,20119.0
2017-06-20 14:55:00,57.44,57.45,57.38,57.38,17141.0,46.1722,46.1803,46.124,46.124,17141.0
2017-06-20 15:00:00,57.38,57.45,57.37,57.42,28369.0,46.124,46.1803,46.1159,46.1561,28369.0
2017-06-20 15:05:00,57.42,57.47,57.4,57.46,40999.0,46.1561,46.1963,46.1401,46.1883,40999.0
2017-06-20 15:10:00,57.46,57.49,57.45,57.46,34994.0,46.1883,46.2124,46.1803,46.1883,34994.0
2017-06-20 15:15:00,57.46,57.47,57.43,57.43,20166.0,46.1883,46.1963,46.1642,46.1642,20166.0
2017-06-20 15:20:00,57.43,57.46,57.41,57.43,25101.0,46.1642,46.1883,46.1481,46.1642,25101.0
2017-06-20 15:25:00,57.42,57.43,57.38,57.42,23644.0,46.1561,46.1642,46.124,46.1561,23644.0
2017-06-20 15:30:00,57.42,57.46,57.4,57.46,33537.0,46.1561,46.1883,46.1401,46.1883,33537.0
2017-06-20 15:35:00,57.45,57.51,57.41,57.51,22068.0,46.1803,46.2285,46.1481,46.2285,22068.0
2017-06-20 15:40:00,57.51,57.53,57.48,57.48,34309.0,46.2285,46.2446,46.2044,46.2044,34309.0
2017-06-20 15:45:00,57.48,57.48,57.45,57.45,48806.0,46.2044,46.2044,46.1803,46.1803,48806.0
2017-06-20 15:50:00,57.46,57.53,57.45,57.48,67687.0,46.1883,46.2446,46.1803,46.2044,67687.0
2017-06-20 15:55:00,57.49,57.7,57.48,57.66,183931.0,46.2124,46.3812,46.2044,46.3491,183931.0
2017-06-21 09:30:00,57.71,57.84,57.64,57.67,26900.0,46.3893,46.4938,46.333,46.3571,26900.0
2017-06-21 09:35:00,57.66,57.72,57.61,57.71,10980.0,46.3491,46.3973,46.3089,46.3893,10980.0
2017-06-21 09:40:00,57.73,57.83,57.73,57.74,11954.0,46.4053,46.4857,46.4053,46.4134,11954.0
2017-06-21 09:45:00,57.75,57.81,57.74,57.78,15848.0,46.4214,46.4696,46.4134,46.4455,15848.0
2017-06-21 09:50:00,57.78,57.88,57.76,57.79,17036.0,46.4455,46.5259,46.4294,46.4536,17036.0
2017-06-21 09:55:00,57.79,57.9,57.78,57.85,23984.0,46.4536,46.542,46.4455,46.5018,23984.0
2017-06-21 10:00:00,57.85,57.96,57.84,57.93,28668.0,46.5018,46.5902,46.4938,46.5661,28668.0
2017-06-21 10:05:00,57.92,57.93,57.84,57.87,19882.0,46.5581,46.5661,46.4938,46.5179,19882.0
2017-06-21 10:10:00,57.88,57.9,57.85,57.9,13973.0,46.5259,46.542,46.5018,46.542,13973.0
2017-06-21 10:15:00,57.91,57.95,57.9,57.93,19199.0,46.55,46.5822,46.542,46.5661,19199.0
2017-06-21 10:20:00,57.93,57.98,57.92,57.97,25534.0,46.5661,46.6063,46.5581,46.5982,25534.0
2017-06-21 10:25:00,57.97,57.97,57.87,57.89,19110.0,46.5982,46.5982,46.5179,46.5339,19110.0
2017-06-21 10:30:00,57.89,57.93,57.88,57.92,17367.0,46.5339,46.5661,46.5259,46.5581,17367.0
2017-06-21 10:35:00,57.92,57.95,57.88,57.91,19465.0,46.5581,46.5822,46.5259,46.55,19465.0
2017-06-21 10:40:00,57.91,57.95,57.88,57.95,22214.0,46.55,46.5822,46.5259,46.5822,22214.0
2017-06-21 10:45:00,57.94,58.01,57.94,57.96,17339.0,46.5741,46.6304,46.5741,46.5902,17339.0
2017-06-21 10:50:00,57.95,57.96,57.92,57.93,16353.0,46.5822,46.5902,46.5581,46.5661,16353.0
2017-06-21 10:55:00,57.93,58.03,57.92,58.02,38794.0,46.5661,46.6465,46.5581,46.6384,38794.0
2017-06-21 11:00:00,58.01,58.04,57.97,57.97,17710.0,46.6304,46.6545,46.5982,46.5982,17710.0
2017-06-21 11:05:00,57.96,57.99,57.88,57.89,18950.0,46.5902,46.6143,46.5259,46.5339,18950.0
2017-06-21 11:10:00,57.88,57.89,57.81,57.83,22210.0,46.5259,46.5339,46.4696,46.4857,22210.0
2017-06-21 11:15:00,57.82,57.83,57.78,57.8,16873.0,46.4777,46.4857,46.4455,46.4616,16873.0
2017-06-21 11:20:00,57.8,57.92,57.8,57.9,24065.0,46.4616,46.5581,46.4616,46.542,24065.0
2017-06-21 11:25:00,57.92,57.93,57.89,57.93,12620.0,46.5581,46.5661,46.5339,46.5661,12620.0
2017-06-21 11:30:00,57.92,57.93,57.9,57.91,14039.0,46.5581,46.5661,46.542,46.55,14039.0
2017-06-21 11:35:00,57.92,57.94,57.9,57.93,19661.0,46.5581,46.5741,46.542,46.5661,19661.0
2017-06-21 11:40:00,57.92,57.97,57.92,57.96,40265.0,46.5581,46.5982,46.5581,46.5902,40265.0
2017-06-21 11:45:00,57.97,57.98,57.95,57.97,14537.0,46.5982,46.6063,46.5822,46.5982,14537.0
2017-06-21 11:50:00,57.97,57.97,57.95,57.95,9324.0,46.5982,46.5982,46.5822,46.5822,9324.0
2017-06-21 11:55:00,57.96,57.96,57.89,57.89,22065.0,46.5902,46.5902,46.5339,46.5339,22065.0
2017-06-21 12:00:00,57.9,57.97,57.89,57.94,16213.0,46.542,46.5982,46.5339,46.5741,16213.0
2017-06-21 12:05:00,57.94,57.96,57.94,57.96,7147.0,46.5741,46.5902,46.5741,46.5902,7147.0
2017-06-21 12:10:00,57.97,57.97,57.95,57.96,7908.0,46.5982,46.5982,46.5822,46.5902,7908.0
2017-06-21 12:15:00,57.95,57.95,57.89,57.89,18554.0,46.5822,46.5822,46.5339,46.5339,18554.0
2017-06-21 12:20:00,57.89,57.93,57.87,57.92,15770.0,46.5339,46.5661,46.5179,46.5581,15770.0
2017-06-21 12:25:00,57.92,57.96,57.9,57.96,12946.0,46.5581,46.5902,46.542,46.5902,12946.0
2017-06-21 12:30:00,57.96,57.97,57.91,57.91,20158.0,46.5902,46.5982,46.55,46.55,20158.0
2017-06-21 12:35:00,57.9,57.93,57.89,57.91,12723.0,46.542,46.5661,46.5339,46.55,12723.0
2017-06-21 12:40:00,57.92,57.92,57.85,57.86,18686.0,46.5581,46.5581,46.5018,46.5098,18686.0
2017-06-21 12:45:00,57.86,57.89,57.84,57.89,8919.0,46.5098,46.5339,46.4938,46.5339,8919.0
2017-06-21 12:50:00,57.89,57.9,57.84,57.85,16186.0,46.5339,46.542,46.4938,46.5018,16186.0
2017-06-21 12:55:00,57.85,57.86,57.84,57.84,20280.0,46.5018,46.5098,46.4938,46.4938,20280.0
2017-06-21 13:00:00,57.84,57.86,57.82,57.85,13865.0,46.4938,46.5098,46.4777,46.5018,13865.0
2017-06-21 13:05:00,57.86,57.86,57.8,57.82,22843.0,46.5098,46.5098,46.4616,46.4777,22843.0
2017-06-21 13:10:00,57.81,57.83,57.79,57.82,9259.0,46.4696,46.4857,46.4536,46.4777,9259.0
2017-06-21 13:15:00,57.83,57.86,57.81,57.81,22113.0,46.4857,46.5098,46.4696,46.4696,22113.0
2017-06-21 13:20:00,57.82,57.85,57.81,57.84,14255.0,46.4777,46.5018,46.4696,46.4938,14255.0
2017-06-21 13:25:00,57.84,57.87,57.84,57.87,11499.0,46.4938,46.5179,46.4938,46.5179,11499.0
2017-06-21 13:30:00,57.87,57.88,57.84,57.85,10543.0,46.5179,46.5259,46.4938,46.5018,10543.0
2017-06-21 13:35:00,57.85,57.86,57.82,57.84,31631.0,46.5018,46.5098,46.4777,46.4938,31631.0
2017-06-21 13:40:00,57.83,57.84,57.78,57.78,13520.0,46.4857,46.4938,46.4455,46.4455,13520.0
2017-06-21 13:45:00,57.78,57.78,57.77,57.78,32475.0,46.4455,46.4455,46.4375,46.4455,32475.0
2017-06-21 13:50:00,57.78,57.78,57.65,57.69,44192.0,46.4455,46.4455,46.341,46.3732,44192.0
2017-06-21 13:55:00,57.68,57.68,57.62,57.66,17472.0,46.3651,46.3651,46.3169,46.3491,17472.0
2017-06-21 14:00:00,57.67,57.75,57.66,57.75,15535.0,46.3571,46.4214,46.3491,46.4214,15535.0
2017-06-21 14:05:00,57.74,57.8,57.73,57.78,19707.0,46.4134,46.4616,46.4053,46.4455,19707.0
2017-06-21 14:10:00,57.77,57.77,57.74,57.75,22836.0,46.4375,46.4375,46.4134,46.4214,22836.0
2017-06-21 14:15:00,57.75,57.77,57.72,57.72,33630.0,46.4214,46.4375,46.3973,46.3973,33630.0
2017-06-21 14:20:00,57.72,57.74,57.71,57.73,15818.0,46.3973,46.4134,46.3893,46.4053,15818.0
2017-06-21 14:25:00,57.73,57.77,57.73,57.77,26913.0,46.4053,46.4375,46.4053,46.4375,26913.0
2017-06-21 14:30:00,57.76,57.86,57.76,57.86,32587.0,46.4294,46.5098,46.4294,46.5098,32587.0
2017-06-21 14:35:00,57.87,57.91,57.85,57.88,28200.0,46.5179,46.55,46.5018,46.5259,28200.0
2017-06-21 14:40:00,57.88,57.91,57.86,57.88,30780.0,46.5259,46.55,46.5098,46.5259,30780.0
2017-06-21 14:45:00,57.87,57.89,57.85,57.87,22327.0,46.5179,46.5339,46.5018,46.5179,22327.0
2017-06-21 14:50:00,57.87,57.93,57.86,57.92,22000.0,46.5179,46.5661,46.5098,46.5581,22000.0
2017-06-21 14:55:00,57.92,57.95,57.92,57.95,18799.0,46.5581,46.5822,46.5581,46.5822,18799.0
2017-06-21 15:00:00,57.94,57.98,57.91,57.93,27862.0,46.5741,46.6063,46.55,46.5661,27862.0
2017-06-21 15:05:00,57.94,57.99,57.94,57.99,25561.0,46.5741,46.6143,46.5741,46.6143,25561.0
2017-06-21 15:10:00,57.99,58.01,57.95,58.0,27496.0,46.6143,46.6304,46.5822,46.6224,27496.0
2017-06-21 15:15:00,57.99,58.04,57.98,58.04,16877.0,46.6143,46.6545,46.6063,46.6545,16877.0
2017-06-21 15:20:00,58.04,58.04,57.98,57.99,24954.0,46.6545,46.6545,46.6063,46.6143,24954.0
2017-06-21 15:25:00,57.98,58.0,57.98,58.0,14482.0,46.6063,46.6224,46.6063,46.6224,14482.0
2017-06-21 15:30:00,57.99,58.0,57.97,58.0,24977.0,46.6143,46.6224,46.5982,46.6224,24977.0
2017-06-21 15:35:00,58.0,58.01,57.91,57.92,39401.0,46.6224,46.6304,46.55,46.5581,39401.0
2017-06-21 15:40:00,57.93,57.93,57.89,57.91,47872.0,46.5661,46.5661,46.5339,46.55,47872.0
2017-06-21 15:45:00,57.91,58.02,57.9,58.02,73340.0,46.55,46.6384,46.542,46.6384,73340.0
2017-06-21 15:50:00,58.02,58.05,58.01,58.05,42775.0,46.6384,46.6626,46.6304,46.6626,42775.0
2017-06-21 15:55:00,58.05,58.07,58.0,58.05,124033.0,46.6626,46.6786,46.6224,46.6626,124033.0
2017-06-22 09:30:00,57.84,57.85,57.71,57.84,25543.0,46.4938,46.5018,46.3893,46.4938,25543.0
2017-06-22 09:35:00,57.83,57.83,57.58,57.58,16598.0,46.4857,46.4857,46.2848,46.2848,16598.0
2017-06-22 09:40:00,57.6,57.66,57.56,57.65,9178.0,46.3008,46.3491,46.2687,46.341,9178.0
2017-06-22 09:45:00,57.67,57.71,57.61,57.69,34457.0,46.3571,46.3893,46.3089,46.3732,34457.0
2017-06-22 09:50:00,57.7,57.74,57.61,57.61,10603.0,46.3812,46.4134,46.3089,46.3089,10603.0
2017-06-22 09:55:00,57.62,57.65,57.55,57.56,14127.0,46.3169,46.341,46.2606,46.2687,14127.0
2017-06-22 10:00:00,57.53,57.62,57.53,57.6,9772.0,46.2446,46.3169,46.2446,46.3008,9772.0
2017-06-22 10:05:00,57.58,57.58,57.51,57.52,4792.0,46.2848,46.2848,46.2285,46.2365,4792.0
2017-06-22 10:10:00,57.52,57.56,57.5,57.56,6951.0,46.2365,46.2687,46.2204,46.2687,6951.0
2017-06-22 10:15:00,57.56,57.59,57.54,57.57,12456.0,46.2687,46.2928,46.2526,46.2767,12456.0
2017-06-22 10:20:00,57.57,57.61,57.56,57.6,13090.0,46.2767,46.3089,46.2687,46.3008,13090.0
2017-06-22 10:25:00,57.61,57.63,57.6,57.63,7383.0,46.3089,46.3249,46.3008,46.3249,7383.0
2017-06-22 10:30:00,57.62,57.69,57.62,57.66,11901.0,46.3169,46.3732,46.3169,46.3491,11901.0
2017-06-22 10:35:00,57.65,57.66,57.62,57.62,14205.0,46.341,46.3491,46.3169,46.3169,14205.0
2017-06-22 10:40:00,57.62,57.63,57.59,57.62,19109.0,46.3169,46.3249,46.2928,46.3169,19109.0
2017-06-22 10:45:00,57.61,57.65,57.61,57.61,22165.0,46.3089,46.341,46.3089,46.3089,22165.0
2017-06-22 10:50:00,57.61,57.64,57.6,57.6,10692.0,46.3089,46.333,46.3008,46.3008,10692.0
2017-06-22 10:55:00,57.6,57.63,57.6,57.61,9227.0,46.3008,46.3249,46.3008,46.3089,9227.0
2017-06-22 11:00:00,57.62,57.63,57.6,57.63,11296.0,46.3169,46.3249,46.3008,46.3249,11296.0
2017-06-22 11:05:00,57.63,57.71,57.63,57.69,10743.0,46.3249,46.3893,46.3249,46.3732,10743.0
2017-06-22 11:10:00,57.69,57.75,57.69,57.69,11788.0,46.3732,46.4214,46.3732,46.3732,11788.0
2017-06-22 11:15:00,57.7,57.7,57.67,57.69,13267.0,46.3812,46.3812,46.3571,46.3732,13267.0
2017-06-22 11:20:00,57.69,57.71,57.67,57.71,17028.0,46.3732,46.3893,46.3571,46.3893,17028.0
2017-06-22 11:25:00,57.71,57.71,57.67,57.69,12289.0,46.3893,46.3893,46.3571,46.3732,12289.0
2017-06-22 11:30:00,57.69,57.7,57.64,57.66,19727.0,46.3732,46.3812,46.333,46.3491,19727.0
2017-06-22 11:35:00,57.66,57.66,57.63,57.64,11531.0,46.3491,46.3491,46.3249,46.333,11531.0
2017-06-22 11:40:00,57.64,57.76,57.63,57.76,15432.0,46.333,46.4294,46.3249,46.4294,15432.0
2017-06-22 11:45:00,57.77,57.78,57.73,57.77,7827.0,46.4375,46.4455,46.4053,46.4375,7827.0
2017-06-22 11:50:00,57.77,57.79,57.76,57.77,15126.0,46.4375,46.4536,46.4294,46.4375,15126.0
2017-06-22 11:55:00,57.77,57.8,57.76,57.78,5569.0,46.4375,46.4616,46.4294,46.4455,5569.0
2017-06-22 12:00:00,57.77,57.8,57.74,57.75,8074.0,46.4375,46.4616,46.4134,46.4214,8074.0
2017-06-22 12:05:00,57.75,57.76,57.72,57.74,7858.0,46.4214,46.4294,46.3973,46.4134,7858.0
2017-06-22 12:10:00,57.75,57.76,57.73,57.74,12302.0,46.4214,46.4294,46.4053,46.4134,12302.0
2017-06-22 12:15:00,57.74,57.76,57.73,57.74,6793.0,46.4134,46.4294,46.4053,46.4134,6793.0
2017-06-22 12:20:00,57.75,57.75,57.73,57.75,3718.0,46.4214,46.4214,46.4053,46.4214,3718.0
2017-06-22 12:25:00,57.74,57.76,57.74,57.75,10261.0,46.4134,46.4294,46.4134,46.4214,10261.0
2017-06-22 12:30:00,57.75,57.82,57.75,57.8,7506.0,46.4214,46.4777,46.4214,46.4616,7506.0
2017-06-22 12:35:00,57.8,57.82,57.8,57.82,8069.0,46.4616,46.4777,46.4616,46.4777,8069.0
2017-06-22 12:40:00,57.81,57.83,57.8,57.81,7013.0,46.4696,46.4857,46.4616,46.4696,7013.0
2017-06-22 12:45:00,57.81,57.84,57.81,57.83,12290.0,46.4696,46.4938,46.4696,46.4857,12290.0
2017-06-22 12:50:00,57.83,57.89,57.83,57.85,8769.0,46.4857,46.5339,46.4857,46.5018,8769.0
2017-06-22 12:55:00,57.85,57.88,57.84,57.84,7124.0,46.5018,46.5259,46.4938,46.4938,7124.0
2017-06-22 13:00:00,57.85,57.88,57.84,57.87,8646.0,46.5018,46.5259,46.4938,46.5179,8646.0
2017-06-22 13:05:00,57.88,57.88,57.83,57.83,6407.0,46.5259,46.5259,46.4857,46.4857,6407.0
2017-06-22 13:10:00,57.82,57.85,57.81,57.81,11892.0,46.4777,46.5018,46.4696,46.4696,11892.0
2017-06-22 13:15:00,57.81,57.87,57.78,57.79,16971.0,46.4696,46.5179,46.4455,46.4536,16971.0
2017-06-22 13:20:00,57.8,57.81,57.78,57.79,10403.0,46.4616,46.4696,46.4455,46.4536,10403.0
2017-06-22 13:25:00,57.78,57.85,57.77,57.83,20219.0,46.4455,46.5018,46.4375,46.4857,20219.0
2017-06-22 13:30:00,57.83,57.84,57.8,57.83,7949.0,46.4857,46.4938,46.4616,46.4857,7949.0
2017-06-22 13:35:00,57.85,57.85,57.82,57.83,4436.0,46.5018,46.5018,46.4777,46.4857,4436.0
2017-06-22 13:40:00,57.82,57.83,57.79,57.8,9593.0,46.4777,46.4857,46.4536,46.4616,9593.0
2017-06-22 13:45:00,57.79,57.82,57.78,57.81,9514.0,46.4536,46.4777,46.4455,46.4696,9514.0
2017-06-22 13:50:00,57.8,57.84,57.8,57.83,7575.0,46.4616,46.4938,46.4616,46.4857,7575.0
2017-06-22 13:55:00,57.84,57.84,57.81,57.82,5832.0,46.4938,46.4938,46.4696,46.4777,5832.0
2017-06-22 14:00:00,57.81,57.82,57.79,57.81,10389.0,46.4696,46.4777,46.4536,46.4696,10389.0
2017-06-22 14:05:00,57.81,57.83,57.81,57.82,10191.0,46.4696,46.4857,46.4696,46.4777,10191.0
2017-06-22 14:10:00,57.81,57.82,57.78,57.79,10310.0,46.4696,46.4777,46.4455,46.4536,10310.0
2017-06-22 14:15:00,57.8,57.82,57.78,57.81,10801.0,46.4616,46.4777,46.4455,46.4696,10801.0
2017-06-22 14:20:00,57.81,57.83,57.79,57.82,8893.0,46.4696,46.4857,46.4536,46.4777,8893.0
2017-06-22 14:25:00,57.81,57.82,57.78,57.8,10801.0,46.4696,46.4777,46.4455,46.4616,10801.0
2017-06-22 14:30:00,57.79,57.8,57.76,57.78,9025.0,46.4536,46.4616,46.4294,46.4455,9025.0
2017-06-22 14:35:00,57.78,57.78,57.76,57.76,8223.0,46.4455,46.4455,46.4294,46.4294,8223.0
2017-06-22 14:40:00,57.77,57.79,57.76,57.79,16283.0,46.4375,46.4536,46.4294,46.4536,16283.0
2017-06-22 14:45:00,57.79,57.81,57.77,57.79,15523.0,46.4536,46.4696,46.4375,46.4536,15523.0
2017-06-22 14:50:00,57.79,57.8,57.77,57.79,7469.0,46.4536,46.4616,46.4375,46.4536,7469.0
2017-06-22 14:55:00,57.78,57.81,57.78,57.79,15144.0,46.4455,46.4696,46.4455,46.4536,15144.0
2017-06-22 15:00:00,57.79,57.81,57.77,57.79,14485.0,46.4536,46.4696,46.4375,46.4536,14485.0
2017-06-22 15:05:00,57.8,57.81,57.79,57.8,8392.0,46.4616,46.4696,46.4536,46.4616,8392.0
2017-06-22 15:10:00,57.79,57.81,57.76,57.77,14514.0,46.4536,46.4696,46.4294,46.4375,14514.0
2017-06-22 15:15:00,57.77,57.78,57.75,57.76,7231.0,46.4375,46.4455,46.4214,46.4294,7231.0
2017-06-22 15:20:00,57.76,57.76,57.71,57.71,17814.0,46.4294,46.4294,46.3893,46.3893,17814.0
2017-06-22 15:25:00,57.71,57.71,57.67,57.68,15128.0,46.3893,46.3893,46.3571,46.3651,15128.0
2017-06-22 15:30:00,57.69,57.69,57.64,57.65,12641.0,46.3732,46.3732,46.333,46.341,12641.0
2017-06-22 15:35:00,57.66,57.66,57.62,57.63,19896.0,46.3491,46.3491,46.3169,46.3249,19896.0
2017-06-22 15:40:00,57.63,57.65,57.6,57.6,32027.0,46.3249,46.341,46.3008,46.3008,32027.0
2017-06-22 15:45:00,57.6,57.6,57.56,57.56,67803.0,46.3008,46.3008,46.2687,46.2687,67803.0
2017-06-22 15:50:00,57.57,57.69,57.56,57.69,40631.0,46.2767,46.3732,46.2687,46.3732,40631.0
2017-06-22 15:55:00,57.7,57.72,57.65,57.67,110165.0,46.3812,46.3973,46.341,46.3571,110165.0
2017-06-23 09:30:00,58.21,58.32,58.1,58.2,75879.0,46.7912,46.8796,46.7027,46.7831,75879.0
2017-06-23 09:35:00,58.2,58.48,58.2,58.42,40152.0,46.7831,47.0082,46.7831,46.96,40152.0
2017-06-23 09:40:00,58.41,58.62,58.4,58.43,33633.0,46.9519,47.1207,46.9439,46.968,33633.0
2017-06-23 09:45:00,58.41,58.52,58.4,58.47,25391.0,46.9519,47.0404,46.9439,47.0002,25391.0
2017-06-23 09:50:00,58.45,58.61,58.45,58.54,28853.0,46.9841,47.1127,46.9841,47.0564,28853.0
2017-06-23 09:55:00,58.53,58.57,58.48,58.5,20385.0,47.0484,47.0805,47.0082,47.0243,20385.0
2017-06-23 10:00:00,58.5,58.59,58.49,58.59,18023.0,47.0243,47.0966,47.0162,47.0966,18023.0
2017-06-23 10:05:00,58.58,58.66,58.56,58.65,24112.0,47.0886,47.1529,47.0725,47.1449,24112.0
2017-06-23 10:10:00,58.64,58.65,58.59,58.63,23844.0,47.1368,47.1449,47.0966,47.1288,23844.0
2017-06-23 10:15:00,58.63,58.77,58.62,58.72,26072.0,47.1288,47.2413,47.1207,47.2011,26072.0
2017-06-23 10:20:00,58.69,58.73,58.69,58.72,25902.0,47.177,47.2092,47.177,47.2011,25902.0
2017-06-23 10:25:00,58.73,58.73,58.64,58.64,22137.0,47.2092,47.2092,47.1368,47.1368,22137.0
2017-06-23 10:30:00,58.64,58.64,58.55,58.63,20673.0,47.1368,47.1368,47.0645,47.1288,20673.0
2017-06-23 10:35:00,58.62,58.67,58.59,58.65,11437.0,47.1207,47.1609,47.0966,47.1449,11437.0
2017-06-23 10:40:00,58.65,58.77,58.65,58.76,19098.0,47.1449,47.2413,47.1449,47.2333,19098.0
2017-06-23 10:45:00,58.77,58.77,58.73,58.77,25268.0,47.2413,47.2413,47.2092,47.2413,25268.0
2017-06-23 10:50:00,58.77,58.9,58.74,58.89,30013.0,47.2413,47.3458,47.2172,47.3378,30013.0
2017-06-23 10:55:00,58.89,58.97,58.88,58.92,32715.0,47.3378,47.4021,47.3297,47.3619,32715.0
2017-06-23 11:00:00,58.91,59.06,58.91,59.06,101064.0,47.3539,47.4744,47.3539,47.4744,101064.0
2017-06-23 11:05:00,59.06,59.07,58.92,58.93,63627.0,47.4744,47.4825,47.3619,47.3699,63627.0
2017-06-23 11:10:00,58.93,58.95,58.79,58.8,97486.0,47.3699,47.386,47.2574,47.2654,97486.0
2017-06-23 11:15:00,58.79,58.83,58.77,58.81,10354.0,47.2574,47.2895,47.2413,47.2735,10354.0
2017-06-23 11:20:00,58.81,58.94,58.8,58.94,38133.0,47.2735,47.378,47.2654,47.378,38133.0
2017-06-23 11:25:00,58.94,59.02,58.94,58.98,16375.0,47.378,47.4423,47.378,47.4101,16375.0
2017-06-23 11:30:00,58.98,58.99,58.9,58.9,12907.0,47.4101,47.4182,47.3458,47.3458,12907.0
2017-06-23 11:35:00,58.9,58.91,58.76,58.78,9281.0,47.3458,47.3539,47.2333,47.2494,9281.0
2017-06-23 11:40:00,58.76,58.86,58.74,58.85,38573.0,47.2333,47.3137,47.2172,47.3056,38573.0
2017-06-23 11:45:00,58.83,58.85,58.73,58.73,8648.0,47.2895,47.3056,47.2092,47.2092,8648.0
2017-06-23 11:50:00,58.73,58.74,58.64,58.65,14580.0,47.2092,47.2172,47.1368,47.1449,14580.0
2017-06-23 11:55:00,58.65,58.71,58.65,58.68,16940.0,47.1449,47.1931,47.1449,47.169,16940.0
2017-06-23 12:00:00,58.67,58.67,58.61,58.61,10456.0,47.1609,47.1609,47.1127,47.1127,10456.0
2017-06-23 12:05:00,58.61,58.63,58.57,58.57,6079.0,47.1127,47.1288,47.0805,47.0805,6079.0
2017-06-23 12:10:00,58.58,58.62,58.56,58.61,4000.0,47.0886,47.1207,47.0725,47.1127,4000.0
2017-06-23 12:15:00,58.61,58.64,58.57,58.58,7370.0,47.1127,47.1368,47.0805,47.0886,7370.0
2017-06-23 12:20:00,58.57,58.61,58.57,58.61,6417.0,47.0805,47.1127,47.0805,47.1127,6417.0
2017-06-23 12:25:00,58.61,58.61,58.54,58.55,8139.0,47.1127,47.1127,47.0564,47.0645,8139.0
2017-06-23 12:30:00,58.55,58.6,58.55,58.59,9266.0,47.0645,47.1047,47.0645,47.0966,9266.0
2017-06-23 12:35:00,58.59,58.65,58.59,58.63,20454.0,47.0966,47.1449,47.0966,47.1288,20454.0
2017-06-23 12:40:00,58.63,58.66,58.61,58.62,28653.0,47.1288,47.1529,47.1127,47.1207,28653.0
2017-06-23 12:45:00,58.62,58.63,58.6,58.61,5903.0,47.1207,47.1288,47.1047,47.1127,5903.0
2017-06-23 12:50:00,58.6,58.61,58.59,58.59,5653.0,47.1047,47.1127,47.0966,47.0966,5653.0
2017-06-23 12:55:00,58.59,58.6,58.56,58.56,8244.0,47.0966,47.1047,47.0725,47.0725,8244.0
2017-06-23 13:00:00,58.57,58.6,58.56,58.58,24932.0,47.0805,47.1047,47.0725,47.0886,24932.0
2017-06-23 13:05:00,58.58,58.6,58.55,58.57,15432.0,47.0886,47.1047,47.0645,47.0805,15432.0
2017-06-23 13:10:00,58.57,58.61,58.57,58.61,10800.0,47.0805,47.1127,47.0805,47.1127,10800.0
2017-06-23 13:15:00,58.61,58.66,58.61,58.64,10965.0,47.1127,47.1529,47.1127,47.1368,10965.0
2017-06-23 13:20:00,58.65,58.66,58.64,58.65,7678.0,47.1449,47.1529,47.1368,47.1449,7678.0
2017-06-23 13:25:00,58.65,58.65,58.63,58.65,10299.0,47.1449,47.1449,47.1288,47.1449,10299.0
2017-06-23 13:30:00,58.65,58.66,58.6,58.61,27508.0,47.1449,47.1529,47.1047,47.1127,27508.0
2017-06-23 13:35:00,58.6,58.64,58.59,58.62,14251.0,47.1047,47.1368,47.0966,47.1207,14251.0
2017-06-23 13:40:00,58.63,58.65,58.6,58.64,8468.0,47.1288,47.1449,47.1047,47.1368,8468.0
2017-06-23 13:45:00,58.64,58.66,58.63,58.63,10986.0,47.1368,47.1529,47.1288,47.1288,10986.0
2017-06-23 13:50:00,58.63,58.65,58.63,58.64,8196.0,47.1288,47.1449,47.1288,47.1368,8196.0
2017-06-23 13:55:00,58.64,58.65,58.62,58.63,8350.0,47.1368,47.1449,47.1207,47.1288,8350.0
2017-06-23 14:00:00,58.63,58.65,58.61,58.61,13657.0,47.1288,47.1449,47.1127,47.1127,13657.0
2017-06-23 14:05:00,58.6,58.62,58.6,58.62,5635.0,47.1047,47.1207,47.1047,47.1207,5635.0
2017-06-23 14:10:00,58.62,58.65,58.61,58.63,11284.0,47.1207,47.1449,47.1127,47.1288,11284.0
2017-06-23 14:15:00,58.62,58.64,58.61,58.61,10619.0,47.1207,47.1368,47.1127,47.1127,10619.0
2017-06-23 14:20:00,58.62,58.62,58.54,58.54,12255.0,47.1207,47.1207,47.0564,47.0564,12255.0
2017-06-23 14:25:00,58.54,58.54,58.5,58.51,9947.0,47.0564,47.0564,47.0243,47.0323,9947.0
2017-06-23 14:30:00,58.5,58.53,58.49,58.53,11025.0,47.0243,47.0484,47.0162,47.0484,11025.0
2017-06-23 14:35:00,58.54,58.56,58.51,58.51,9733.0,47.0564,47.0725,47.0323,47.0323,9733.0
2017-06-23 14:40:00,58.51,58.53,58.49,58.49,16685.0,47.0323,47.0484,47.0162,47.0162,16685.0
2017-06-23 14:45:00,58.5,58.5,58.45,58.46,15151.0,47.0243,47.0243,46.9841,46.9921,15151.0
2017-06-23 14:50:00,58.47,58.48,58.43,58.45,14554.0,47.0002,47.0082,46.968,46.9841,14554.0
2017-06-23 14:55:00,58.44,58.46,58.43,58.45,6221.0,46.9761,46.9921,46.968,46.9841,6221.0
2017-06-23 15:00:00,58.46,58.46,58.38,58.41,21762.0,46.9921,46.9921,46.9278,46.9519,21762.0
2017-06-23 15:05:00,58.41,58.46,58.41,58.46,14450.0,46.9519,46.9921,46.9519,46.9921,14450.0
2017-06-23 15:10:00,58.46,58.5,58.43,58.5,18032.0,46.9921,47.0243,46.968,47.0243,18032.0
2017-06-23 15:15:00,58.5,58.5,58.47,58.5,14155.0,47.0243,47.0243,47.0002,47.0243,14155.0
2017-06-23 15:20:00,58.5,58.51,58.47,58.49,32525.0,47.0243,47.0323,47.0002,47.0162,32525.0
2017-06-23 15:25:00,58.48,58.49,58.45,58.47,30153.0,47.0082,47.0162,46.9841,47.0002,30153.0
2017-06-23 15:30:00,58.47,58.5,58.44,58.44,50937.0,47.0002,47.0243,46.9761,46.9761,50937.0
2017-06-23 15:35:00,58.44,58.47,58.42,58.45,60553.0,46.9761,47.0002,46.96,46.9841,60553.0
2017-06-23 15:40:00,58.45,58.5,58.38,58.5,68750.0,46.9841,47.0243,46.9278,47.0243,68750.0
2017-06-23 15:45:00,58.49,58.5,58.47,58.48,74472.0,47.0162,47.0243,47.0002,47.0082,74472.0
2017-06-23 15:50:00,58.47,58.52,58.47,58.51,96632.0,47.0002,47.0404,47.0002,47.0323,96632.0
2017-06-23 15:55:00,58.51,58.52,58.46,58.49,206555.0,47.0323,47.0404,46.9921,47.0162,206555.0
2017-06-26 09:30:00,58.74,58.98,58.74,58.95,53417.0,47.2172,47.4101,47.2172,47.386,53417.0
2017-06-26 09:35:00,58.94,59.07,58.94,59.0,50255.0,47.378,47.4825,47.378,47.4262,50255.0
2017-06-26 09:40:00,58.99,59.01,58.89,58.96,30938.0,47.4182,47.4342,47.3378,47.394,30938.0
2017-06-26 09:45:00,58.97,58.99,58.79,58.83,25126.0,47.4021,47.4182,47.2574,47.2895,25126.0
2017-06-26 09:50:00,58.83,58.87,58.77,58.77,21397.0,47.2895,47.3217,47.2413,47.2413,21397.0
2017-06-26 09:55:00,58.77,58.81,58.74,58.76,25366.0,47.2413,47.2735,47.2172,47.2333,25366.0
2017-06-26 10:00:00,58.76,58.77,58.62,58.63,21922.0,47.2333,47.2413,47.1207,47.1288,21922.0
2017-06-26 10:05:00,58.64,58.68,58.64,58.64,10718.0,47.1368,47.169,47.1368,47.1368,10718.0
2017-06-26 10:10:00,58.6,58.68,58.6,58.63,11828.0,47.1047,47.169,47.1047,47.1288,11828.0
2017-06-26 10:15:00,58.63,58.71,58.63,58.71,12625.0,47.1288,47.1931,47.1288,47.1931,12625.0
2017-06-26 10:20:00,58.7,58.72,58.69,58.72,12644.0,47.185,47.2011,47.177,47.2011,12644.0
2017-06-26 10:25:00,58.72,58.75,58.69,58.71,44426.0,47.2011,47.2252,47.177,47.1931,44426.0
2017-06-26 10:30:00,58.7,58.74,58.69,58.73,24634.0,47.185,47.2172,47.177,47.2092,24634.0
2017-06-26 10:35:00,58.73,58.75,58.65,58.66,18654.0,47.2092,47.2252,47.1449,47.1529,18654.0
2017-06-26 10:40:00,58.65,58.66,58.61,58.61,13965.0,47.1449,47.1529,47.1127,47.1127,13965.0
2017-06-26 10:45:00,58.6,58.6,58.54,58.6,17574.0,47.1047,47.1047,47.0564,47.1047,17574.0
2017-06-26 10:50:00,58.6,58.71,58.59,58.68,31982.0,47.1047,47.1931,47.0966,47.169,31982.0
2017-06-26 10:55:00,58.67,58.75,58.62,58.74,16542.0,47.1609,47.2252,47.1207,47.2172,16542.0
2017-06-26 11:00:00,58.75,58.8,58.71,58.79,16504.0,47.2252,47.2654,47.1931,47.2574,16504.0
2017-06-26 11:05:00,58.79,58.89,58.77,58.88,21467.0,47.2574,47.3378,47.2413,47.3297,21467.0
2017-06-26 11:10:00,58.88,58.89,58.83,58.87,11187.0,47.3297,47.3378,47.2895,47.3217,11187.0
2017-06-26 11:15:00,58.87,58.87,58.77,58.77,9875.0,47.3217,47.3217,47.2413,47.2413,9875.0
2017-06-26 11:20:00,58.78,58.79,58.68,58.68,16262.0,47.2494,47.2574,47.169,47.169,16262.0
2017-06-26 11:25:00,58.69,58.77,58.69,58.72,18515.0,47.177,47.2413,47.177,47.2011,18515.0
2017-06-26 11:30:00,58.71,58.73,58.63,58.65,17371.0,47.1931,47.2092,47.1288,47.1449,17371.0
2017-06-26 11:35:00,58.64,58.64,58.6,58.62,12976.0,47.1368,47.1368,47.1047,47.1207,12976.0
2017-06-26 11:40:00,58.61,58.7,58.61,58.65,11687.0,47.1127,47.185,47.1127,47.1449,11687.0
2017-06-26 11:45:00,58.64,58.66,58.61,58.66,20113.0,47.1368,47.1529,47.1127,47.1529,20113.0
2017-06-26 11:50:00,58.65,58.65,58.6,58.63,12828.0,47.1449,47.1449,47.1047,47.1288,12828.0
2017-06-26 11:55:00,58.63,58.67,58.62,58.67,14455.0,47.1288,47.1609,47.1207,47.1609,14455.0
2017-06-26 12:00:00,58.67,58.8,58.67,58.76,25985.0,47.1609,47.2654,47.1609,47.2333,25985.0
2017-06-26 12:05:00,58.76,58.83,58.75,58.77,16281.0,47.2333,47.2895,47.2252,47.2413,16281.0
2017-06-26 12:10:00,58.76,58.77,58.74,58.75,8251.0,47.2333,47.2413,47.2172,47.2252,8251.0
2017-06-26 12:15:00,58.75,58.75,58.69,58.7,11494.0,47.2252,47.2252,47.177,47.185,11494.0
2017-06-26 12:20:00,58.69,58.72,58.63,58.68,12333.0,47.177,47.2011,47.1288,47.169,12333.0
2017-06-26 12:25:00,58.67,58.67,58.62,58.63,22017.0,47.1609,47.1609,47.1207,47.1288,22017.0
2017-06-26 12:30:00,58.63,58.65,58.58,58.64,19648.0,47.1288,47.1449,47.0886,47.1368,19648.0
2017-06-26 12:35:00,58.62,58.68,58.6,58.68,14565.0,47.1207,47.169,47.1047,47.169,14565.0
2017-06-26 12:40:00,58.67,58.68,58.65,58.66,11711.0,47.1609,47.169,47.1449,47.1529,11711.0
2017-06-26 12:45:00,58.67,58.72,58.66,58.68,9170.0,47.1609,47.2011,47.1529,47.169,9170.0
2017-06-26 12:50:00,58.67,58.74,58.66,58.73,11448.0,47.1609,47.2172,47.1529,47.2092,11448.0
2017-06-26 12:55:00,58.74,58.74,58.67,58.74,15675.0,47.2172,47.2172,47.1609,47.2172,15675.0
2017-06-26 13:00:00,58.73,58.76,58.67,58.68,12052.0,47.2092,47.2333,47.1609,47.169,12052.0
2017-06-26 13:05:00,58.67,58.68,58.66,58.67,7989.0,47.1609,47.169,47.1529,47.1609,7989.0
2017-06-26 13:10:00,58.67,58.69,58.65,58.69,20217.0,47.1609,47.177,47.1449,47.177,20217.0
2017-06-26 13:15:00,58.69,58.74,58.68,58.73,6233.0,47.177,47.2172,47.169,47.2092,6233.0
2017-06-26 13:20:00,58.73,58.75,58.73,58.75,4828.0,47.2092,47.2252,47.2092,47.2252,4828.0
2017-06-26 13:25:00,58.76,58.81,58.75,58.81,9257.0,47.2333,47.2735,47.2252,47.2735,9257.0
2017-06-26 13:30:00,58.8,58.83,58.78,58.81,8617.0,47.2654,47.2895,47.2494,47.2735,8617.0
2017-06-26 13:35:00,58.81,58.84,58.81,58.84,3422.0,47.2735,47.2976,47.2735,47.2976,3422.0
2017-06-26 13:40:00,58.84,58.94,58.83,58.92,14202.0,47.2976,47.378,47.2895,47.3619,14202.0
2017-06-26 13:45:00,58.92,58.92,58.85,58.85,13192.0,47.3619,47.3619,47.3056,47.3056,13192.0
2017-06-26 13:50:00,58.83,58.93,58.82,58.93,20928.0,47.2895,47.3699,47.2815,47.3699,20928.0
2017-06-26 13:55:00,58.93,58.97,58.91,58.93,10816.0,47.3699,47.4021,47.3539,47.3699,10816.0
2017-06-26 14:00:00,58.93,58.94,58.87,58.89,8012.0,47.3699,47.378,47.3217,47.3378,8012.0
2017-06-26 14:05:00,58.9,58.91,58.86,58.9,5522.0,47.3458,47.3539,47.3137,47.3458,5522.0
2017-06-26 14:10:00,58.9,58.9,58.83,58.84,10449.0,47.3458,47.3458,47.2895,47.2976,10449.0
2017-06-26 14:15:00,58.83,58.87,58.81,58.85,8262.0,47.2895,47.3217,47.2735,47.3056,8262.0
2017-06-26 14:20:00,58.85,58.93,58.85,58.91,17183.0,47.3056,47.3699,47.3056,47.3539,17183.0
2017-06-26 14:25:00,58.9,58.93,58.89,58.93,30726.0,47.3458,47.3699,47.3378,47.3699,30726.0
2017-06-26 14:30:00,58.94,58.94,58.88,58.89,9255.0,47.378,47.378,47.3297,47.3378,9255.0
2017-06-26 14:35:00,58.9,58.91,58.85,58.86,16431.0,47.3458,47.3539,47.3056,47.3137,16431.0
2017-06-26 14:40:00,58.86,58.9,58.85,58.9,10245.0,47.3137,47.3458,47.3056,47.3458,10245.0
2017-06-26 14:45:00,58.9,58.91,58.87,58.91,13478.0,47.3458,47.3539,47.3217,47.3539,13478.0
2017-06-26 14:50:00,58.9,58.96,58.9,58.96,10819.0,47.3458,47.394,47.3458,47.394,10819.0
2017-06-26 14:55:00,58.97,59.01,58.96,59.0,28505.0,47.4021,47.4342,47.394,47.4262,28505.0
2017-06-26 15:00:00,59.0,59.01,58.99,59.01,15622.0,47.4262,47.4342,47.4182,47.4342,15622.0
2017-06-26 15:05:00,59.01,59.06,59.0,59.04,21677.0,47.4342,47.4744,47.4262,47.4584,21677.0
2017-06-26 15:10:00,59.03,59.06,59.02,59.05,19359.0,47.4503,47.4744,47.4423,47.4664,19359.0
2017-06-26 15:15:00,59.05,59.11,59.04,59.09,43066.0,47.4664,47.5146,47.4584,47.4985,43066.0
2017-06-26 15:20:00,59.09,59.09,58.98,59.02,36264.0,47.4985,47.4985,47.4101,47.4423,36264.0
2017-06-26 15:25:00,59.02,59.02,58.96,58.98,28890.0,47.4423,47.4423,47.394,47.4101,28890.0
2017-06-26 15:30:00,58.99,59.04,58.99,59.04,34147.0,47.4182,47.4584,47.4182,47.4584,34147.0
2017-06-26 15:35:00,59.04,59.05,59.0,59.0,40699.0,47.4584,47.4664,47.4262,47.4262,40699.0
2017-06-26 15:40:00,59.0,59.02,58.99,59.01,48879.0,47.4262,47.4423,47.4182,47.4342,48879.0
2017-06-26 15:45:00,59.01,59.03,58.99,59.03,99071.0,47.4342,47.4503,47.4182,47.4503,99071.0
2017-06-26 15:50:00,59.02,59.03,59.0,59.01,64364.0,47.4423,47.4503,47.4262,47.4342,64364.0
2017-06-26 15:55:00,59.02,59.06,59.01,59.05,182794.0,47.4423,47.4744,47.4342,47.4664,182794.0
2017-06-27 09:30:00,59.39,59.49,59.16,59.29,125601.0,47.7397,47.8201,47.5548,47.6593,125601.0
2017-06-27 09:35:00,59.28,59.36,59.2,59.2,72749.0,47.6513,47.7156,47.587,47.587,72749.0
2017-06-27 09:40:00,59.17,59.19,59.0,59.11,80513.0,47.5628,47.5789,47.4262,47.5146,80513.0
2017-06-27 09:45:00,59.11,59.2,59.1,59.17,65127.0,47.5146,47.587,47.5066,47.5628,65127.0
2017-06-27 09:50:00,59.16,59.21,59.08,59.2,144686.0,47.5548,47.595,47.4905,47.587,144686.0
2017-06-27 09:55:00,59.2,59.28,59.02,59.18,100916.0,47.587,47.6513,47.4423,47.5709,100916.0
2017-06-27 10:00:00,59.17,59.23,59.06,59.07,100512.0,47.5628,47.6111,47.4744,47.4825,100512.0
2017-06-27 10:05:00,59.07,59.12,59.0,59.02,109673.0,47.4825,47.5227,47.4262,47.4423,109673.0
2017-06-27 10:10:00,59.01,59.12,59.0,59.06,153177.0,47.4342,47.5227,47.4262,47.4744,153177.0
2017-06-27 10:15:00,59.05,59.09,59.05,59.05,166811.0,47.4664,47.4985,47.4664,47.4664,166811.0
2017-06-27 10:20:00,59.05,59.06,58.99,59.0,42210.0,47.4664,47.4744,47.4182,47.4262,42210.0
2017-06-27 10:25:00,59.0,59.08,58.97,59.07,106075.0,47.4262,47.4905,47.4021,47.4825,106075.0
2017-06-27 10:30:00,59.06,59.09,59.02,59.07,21377.0,47.4744,47.4985,47.4423,47.4825,21377.0
2017-06-27 10:35:00,59.06,59.17,59.05,59.11,42155.0,47.4744,47.5628,47.4664,47.5146,42155.0
2017-06-27 10:40:00,59.12,59.16,59.09,59.16,17888.0,47.5227,47.5548,47.4985,47.5548,17888.0
2017-06-27 10:45:00,59.16,59.18,59.1,59.11,24911.0,47.5548,47.5709,47.5066,47.5146,24911.0
2017-06-27 10:50:00,59.11,59.26,59.09,59.26,36440.0,47.5146,47.6352,47.4985,47.6352,36440.0
2017-06-27 10:55:00,59.27,59.28,59.24,59.25,20862.0,47.6432,47.6513,47.6191,47.6272,20862.0
2017-06-27 11:00:00,59.25,59.25,59.19,59.23,22476.0,47.6272,47.6272,47.5789,47.6111,22476.0
2017-06-27 11:05:00,59.22,59.3,59.22,59.29,26259.0,47.603,47.6673,47.603,47.6593,26259.0
2017-06-27 11:10:00,59.28,59.29,59.22,59.22,26228.0,47.6513,47.6593,47.603,47.603,26228.0
2017-06-27 11:15:00,59.22,59.22,59.15,59.19,29965.0,47.603,47.603,47.5468,47.5789,29965.0
2017-06-27 11:20:00,59.19,59.24,59.18,59.22,61049.0,47.5789,47.6191,47.5709,47.603,61049.0
2017-06-27 11:25:00,59.22,59.23,59.17,59.18,77937.0,47.603,47.6111,47.5628,47.5709,77937.0
2017-06-27 11:30:00,59.17,59.2,59.15,59.16,15423.0,47.5628,47.587,47.5468,47.5548,15423.0
2017-06-27 11:35:00,59.17,59.2,59.16,59.19,20019.0,47.5628,47.587,47.5548,47.5789,20019.0
2017-06-27 11:40:00,59.19,59.19,59.16,59.18,32017.0,47.5789,47.5789,47.5548,47.5709,32017.0
2017-06-27 11:45:00,59.18,59.19,59.17,59.18,7073.0,47.5709,47.5789,47.5628,47.5709,7073.0
2017-06-27 11:50:00,59.17,59.18,59.14,59.15,15790.0,47.5628,47.5709,47.5387,47.5468,15790.0
2017-06-27 11:55:00,59.16,59.17,59.13,59.15,130749.0,47.5548,47.5628,47.5307,47.5468,130749.0
2017-06-27 12:00:00,59.14,59.16,59.1,59.16,58840.0,47.5387,47.5548,47.5066,47.5548,58840.0
2017-06-27 12:05:00,59.15,59.16,59.08,59.08,51143.0,47.5468,47.5548,47.4905,47.4905,51143.0
2017-06-27 12:10:00,59.08,59.1,59.01,59.08,64337.0,47.4905,47.5066,47.4342,47.4905,64337.0
2017-06-27 12:15:00,59.09,59.1,59.04,59.08,82421.0,47.4985,47.5066,47.4584,47.4905,82421.0
2017-06-27 12:20:00,59.07,59.12,59.02,59.09,71838.0,47.4825,47.5227,47.4423,47.4985,71838.0
2017-06-27 12:25:00,59.09,59.15,59.08,59.1,33713.0,47.4985,47.5468,47.4905,47.5066,33713.0
2017-06-27 12:30:00,59.1,59.1,58.94,59.01,40349.0,47.5066,47.5066,47.378,47.4342,40349.0
2017-06-27 12:35:00,59.0,59.04,58.99,59.02,37819.0,47.4262,47.4584,47.4182,47.4423,37819.0
2017-06-27 12:40:00,59.01,59.13,58.98,58.98,55910.0,47.4342,47.5307,47.4101,47.4101,55910.0
2017-06-27 12:45:00,58.98,59.02,58.98,59.0,35757.0,47.4101,47.4423,47.4101,47.4262,35757.0
2017-06-27 12:50:00,59.0,59.04,58.98,59.04,43592.0,47.4262,47.4584,47.4101,47.4584,43592.0
2017-06-27 12:55:00,59.04,59.08,59.02,59.08,36697.0,47.4584,47.4905,47.4423,47.4905,36697.0
2017-06-27 13:00:00,59.07,59.13,59.06,59.07,73253.0,47.4825,47.5307,47.4744,47.4825,73253.0
2017-06-27 13:05:00,59.08,59.11,59.06,59.09,56819.0,47.4905,47.5146,47.4744,47.4985,56819.0
2017-06-27 13:10:00,59.09,59.12,59.06,59.08,28390.0,47.4985,47.5227,47.4744,47.4905,28390.0
2017-06-27 13:15:00,59.09,59.13,59.05,59.12,46482.0,47.4985,47.5307,47.4664,47.5227,46482.0
2017-06-27 13:20:00,59.12,59.14,59.03,59.04,26235.0,47.5227,47.5387,47.4503,47.4584,26235.0
2017-06-27 13:25:00,59.03,59.04,59.0,59.01,25313.0,47.4503,47.4584,47.4262,47.4342,25313.0
2017-06-27 13:30:00,59.0,59.02,59.0,59.01,38683.0,47.4262,47.4423,47.4262,47.4342,38683.0
2017-06-27 13:35:00,59.01,59.01,58.92,58.93,122752.0,47.4342,47.4342,47.3619,47.3699,122752.0
2017-06-27 13:40:00,58.93,58.93,58.88,58.88,32540.0,47.3699,47.3699,47.3297,47.3297,32540.0
2017-06-27 13:45:00,58.89,58.98,58.86,58.92,41495.0,47.3378,47.4101,47.3137,47.3619,41495.0
2017-06-27 13:50:00,58.92,58.97,58.91,58.91,30028.0,47.3619,47.4021,47.3539,47.3539,30028.0
2017-06-27 13:55:00,58.9,58.92,58.85,58.86,42019.0,47.3458,47.3619,47.3056,47.3137,42019.0
2017-06-27 14:00:00,58.86,58.9,58.82,58.83,57677.0,47.3137,47.3458,47.2815,47.2895,57677.0
2017-06-27 14:05:00,58.82,58.95,58.76,58.85,80281.0,47.2815,47.386,47.2333,47.3056,80281.0
2017-06-27 14:10:00,58.84,59.05,58.84,59.02,43907.0,47.2976,47.4664,47.2976,47.4423,43907.0
2017-06-27 14:15:00,59.02,59.06,58.95,59.02,97240.0,47.4423,47.4744,47.386,47.4423,97240.0
2017-06-27 14:20:00,59.01,59.01,58.91,58.93,32353.0,47.4342,47.4342,47.3539,47.3699,32353.0
2017-06-27 14:25:00,58.93,58.99,58.93,58.98,19546.0,47.3699,47.4182,47.3699,47.4101,19546.0
2017-06-27 14:30:00,58.98,58.98,58.91,58.92,15657.0,47.4101,47.4101,47.3539,47.3619,15657.0
2017-06-27 14:35:00,58.92,58.97,58.92,58.97,30451.0,47.3619,47.4021,47.3619,47.4021,30451.0
2017-06-27 14:40:00,58.97,59.0,58.97,59.0,23222.0,47.4021,47.4262,47.4021,47.4262,23222.0
2017-06-27 14:45:00,58.99,59.0,58.9,58.9,28052.0,47.4182,47.4262,47.3458,47.3458,28052.0
2017-06-27 14:50:00,58.91,58.91,58.85,58.88,17299.0,47.3539,47.3539,47.3056,47.3297,17299.0
2017-06-27 14:55:00,58.88,58.88,58.82,58.84,55602.0,47.3297,47.3297,47.2815,47.2976,55602.0
2017-06-27 15:00:00,58.83,58.83,58.71,58.71,43057.0,47.2895,47.2895,47.1931,47.1931,43057.0
2017-06-27 15:05:00,58.72,58.79,58.71,58.79,42420.0,47.2011,47.2574,47.1931,47.2574,42420.0
2017-06-27 15:10:00,58.79,58.81,58.76,58.78,31868.0,47.2574,47.2735,47.2333,47.2494,31868.0
2017-06-27 15:15:00,58.78,58.8,58.73,58.74,48595.0,47.2494,47.2654,47.2092,47.2172,48595.0
2017-06-27 15:20:00,58.74,58.81,58.7,58.8,58421.0,47.2172,47.2735,47.185,47.2654,58421.0
2017-06-27 15:25:00,58.79,58.8,58.74,58.79,64688.0,47.2574,47.2654,47.2172,47.2574,64688.0
2017-06-27 15:30:00,58.78,58.85,58.75,58.84,127903.0,47.2494,47.3056,47.2252,47.2976,127903.0
2017-06-27 15:35:00,58.83,58.88,58.82,58.88,92668.0,47.2895,47.3297,47.2815,47.3297,92668.0
2017-06-27 15:40:00,58.87,58.88,58.8,58.84,72409.0,47.3217,47.3297,47.2654,47.2976,72409.0
2017-06-27 15:45:00,58.84,58.84,58.8,58.82,159905.0,47.2976,47.2976,47.2654,47.2815,159905.0
2017-06-27 15:50:00,58.83,58.83,58.74,58.8,168780.0,47.2895,47.2895,47.2172,47.2654,168780.0
2017-06-27 15:55:00,58.79,58.82,58.74,58.74,405264.0,47.2574,47.2815,47.2172,47.2172,405264.0
2017-06-28 09:30:00,58.95,59.05,58.77,58.86,52643.0,47.386,47.4664,47.2413,47.3137,52643.0
2017-06-28 09:35:00,58.88,58.91,58.75,58.83,57377.0,47.3297,47.3539,47.2252,47.2895,57377.0
2017-06-28 09:40:00,58.83,58.85,58.72,58.72,108805.0,47.2895,47.3056,47.2011,47.2011,108805.0
2017-06-28 09:45:00,58.72,58.72,58.54,58.69,119772.0,47.2011,47.2011,47.0564,47.177,119772.0
2017-06-28 09:50:00,58.68,58.73,58.65,58.7,118634.0,47.169,47.2092,47.1449,47.185,118634.0
2017-06-28 09:55:00,58.7,58.83,58.69,58.8,53638.0,47.185,47.2895,47.177,47.2654,53638.0
2017-06-28 10:00:00,58.8,58.87,58.8,58.84,84242.0,47.2654,47.3217,47.2654,47.2976,84242.0
2017-06-28 10:05:00,58.83,58.88,58.8,58.85,34830.0,47.2895,47.3297,47.2654,47.3056,34830.0
2017-06-28 10:10:00,58.85,58.87,58.79,58.86,62961.0,47.3056,47.3217,47.2574,47.3137,62961.0
2017-06-28 10:15:00,58.86,58.87,58.82,58.82,30952.0,47.3137,47.3217,47.2815,47.2815,30952.0
2017-06-28 10:20:00,58.82,58.83,58.74,58.75,33637.0,47.2815,47.2895,47.2172,47.2252,33637.0
2017-06-28 10:25:00,58.75,58.76,58.72,58.76,13042.0,47.2252,47.2333,47.2011,47.2333,13042.0
2017-06-28 10:30:00,58.76,58.79,58.73,58.75,11790.0,47.2333,47.2574,47.2092,47.2252,11790.0
2017-06-28 10:35:00,58.74,58.74,58.61,58.61,19023.0,47.2172,47.2172,47.1127,47.1127,19023.0
2017-06-28 10:40:00,58.61,58.68,58.59,58.66,24593.0,47.1127,47.169,47.0966,47.1529,24593.0
2017-06-28 10:45:00,58.67,58.76,58.67,58.73,21080.0,47.1609,47.2333,47.1609,47.2092,21080.0
2017-06-28 10:50:00,58.75,58.86,58.73,58.81,20347.0,47.2252,47.3137,47.2092,47.2735,20347.0
2017-06-28 10:55:00,58.82,58.86,58.81,58.84,26308.0,47.2815,47.3137,47.2735,47.2976,26308.0
2017-06-28 11:00:00,58.83,58.96,58.82,58.96,36354.0,47.2895,47.394,47.2815,47.394,36354.0
2017-06-28 11:05:00,58.95,58.97,58.84,58.84,54429.0,47.386,47.4021,47.2976,47.2976,54429.0
2017-06-28 11:10:00,58.83,58.83,58.76,58.76,12171.0,47.2895,47.2895,47.2333,47.2333,12171.0
2017-06-28 11:15:00,58.76,58.77,58.75,58.77,20789.0,47.2333,47.2413,47.2252,47.2413,20789.0
2017-06-28 11:20:00,58.77,58.78,58.75,58.78,8232.0,47.2413,47.2494,47.2252,47.2494,8232.0
2017-06-28 11:25:00,58.77,58.77,58.72,58.73,18895.0,47.2413,47.2413,47.2011,47.2092,18895.0
2017-06-28 11:30:00,58.73,58.76,58.72,58.76,42967.0,47.2092,47.2333,47.2011,47.2333,42967.0
2017-06-28 11:35:00,58.76,58.79,58.75,58.79,36723.0,47.2333,47.2574,47.2252,47.2574,36723.0
2017-06-28 11:40:00,58.79,58.81,58.78,58.8,14543.0,47.2574,47.2735,47.2494,47.2654,14543.0
2017-06-28 11:45:00,58.81,58.87,58.8,58.86,22176.0,47.2735,47.3217,47.2654,47.3137,22176.0
2017-06-28 11:50:00,58.85,59.09,58.85,59.08,39204.0,47.3056,47.4985,47.3056,47.4905,39204.0
2017-06-28 11:55:00,59.07,59.07,59.01,59.02,13094.0,47.4825,47.4825,47.4342,47.4423,13094.0
2017-06-28 12:00:00,59.01,59.01,58.9,58.95,38151.0,47.4342,47.4342,47.3458,47.386,38151.0
2017-06-28 12:05:00,58.94,58.94,58.85,58.9,19515.0,47.378,47.378,47.3056,47.3458,19515.0
2017-06-28 12:10:00,58.89,59.05,58.89,59.04,24764.0,47.3378,47.4664,47.3378,47.4584,24764.0
2017-06-28 12:15:00,59.05,59.09,58.99,59.0,13452.0,47.4664,47.4985,47.4182,47.4262,13452.0
2017-06-28 12:20:00,59.0,59.03,58.92,58.95,12996.0,47.4262,47.4503,47.3619,47.386,12996.0
2017-06-28 12:25:00,58.94,58.99,58.91,58.91,17191.0,47.378,47.4182,47.3539,47.3539,17191.0
2017-06-28 12:30:00,58.91,58.92,58.89,58.89,6601.0,47.3539,47.3619,47.3378,47.3378,6601.0
2017-06-28 12:35:00,58.89,58.91,58.88,58.9,10330.0,47.3378,47.3539,47.3297,47.3458,10330.0
2017-06-28 12:40:00,58.91,58.92,58.88,58.89,24424.0,47.3539,47.3619,47.3297,47.3378,24424.0
2017-06-28 12:45:00,58.89,58.92,58.87,58.92,18614.0,47.3378,47.3619,47.3217,47.3619,18614.0
2017-06-28 12:50:00,58.91,58.91,58.87,58.9,21081.0,47.3539,47.3539,47.3217,47.3458,21081.0
2017-06-28 12:55:00,58.91,58.92,58.82,58.84,66083.0,47.3539,47.3619,47.2815,47.2976,66083.0
2017-06-28 13:00:00,58.85,58.86,58.78,58.8,10849.0,47.3056,47.3137,47.2494,47.2654,10849.0
2017-06-28 13:05:00,58.79,58.81,58.76,58.77,9145.0,47.2574,47.2735,47.2333,47.2413,9145.0
2017-06-28 13:10:00,58.77,58.82,58.74,58.81,51467.0,47.2413,47.2815,47.2172,47.2735,51467.0
2017-06-28 13:15:00,58.83,58.83,58.78,58.79,6724.0,47.2895,47.2895,47.2494,47.2574,6724.0
2017-06-28 13:20:00,58.8,58.82,58.77,58.81,12901.0,47.2654,47.2815,47.2413,47.2735,12901.0
2017-06-28 13:25:00,58.81,58.82,58.79,58.81,12007.0,47.2735,47.2815,47.2574,47.2735,12007.0
2017-06-28 13:30:00,58.81,58.88,58.81,58.88,15871.0,47.2735,47.3297,47.2735,47.3297,15871.0
2017-06-28 13:35:00,58.88,58.96,58.87,58.96,10019.0,47.3297,47.394,47.3217,47.394,10019.0
2017-06-28 13:40:00,58.95,58.96,58.94,58.96,7632.0,47.386,47.394,47.378,47.394,7632.0
2017-06-28 13:45:00,58.96,58.96,58.89,58.89,16506.0,47.394,47.394,47.3378,47.3378,16506.0
2017-06-28 13:50:00,58.89,58.94,58.88,58.91,45602.0,47.3378,47.378,47.3297,47.3539,45602.0
2017-06-28 13:55:00,58.91,58.96,58.88,58.91,69004.0,47.3539,47.394,47.3297,47.3539,69004.0
2017-06-28 14:00:00,58.9,59.14,58.89,59.01,80152.0,47.3458,47.5387,47.3378,47.4342,80152.0
2017-06-28 14:05:00,59.0,59.01,58.96,59.01,47139.0,47.4262,47.4342,47.394,47.4342,47139.0
2017-06-28 14:10:00,59.0,59.01,58.96,59.0,22598.0,47.4262,47.4342,47.394,47.4262,22598.0
2017-06-28 14:15:00,58.99,59.0,58.96,58.98,31671.0,47.4182,47.4262,47.394,47.4101,31671.0
2017-06-28 14:20:00,58.97,58.99,58.9,58.93,17958.0,47.4021,47.4182,47.3458,47.3699,17958.0
2017-06-28 14:25:00,58.94,58.95,58.9,58.93,13983.0,47.378,47.386,47.3458,47.3699,13983.0
2017-06-28 14:30:00,58.93,58.94,58.91,58.93,15254.0,47.3699,47.378,47.3539,47.3699,15254.0
2017-06-28 14:35:00,58.93,58.94,58.91,58.92,17316.0,47.3699,47.378,47.3539,47.3619,17316.0
2017-06-28 14:40:00,58.92,58.95,58.91,58.93,14687.0,47.3619,47.386,47.3539,47.3699,14687.0
2017-06-28 14:45:00,58.94,58.97,58.93,58.97,14554.0,47.378,47.4021,47.3699,47.4021,14554.0
2017-06-28 14:50:00,58.98,58.98,58.95,58.97,12838.0,47.4101,47.4101,47.386,47.4021,12838.0
2017-06-28 14:55:00,58.98,58.98,58.95,58.97,12712.0,47.4101,47.4101,47.386,47.4021,12712.0
2017-06-28 15:00:00,58.97,59.03,58.96,59.02,25779.0,47.4021,47.4503,47.394,47.4423,25779.0
2017-06-28 15:05:00,59.02,59.08,59.01,59.07,26403.0,47.4423,47.4905,47.4342,47.4825,26403.0
2017-06-28 15:10:00,59.07,59.08,59.04,59.05,35787.0,47.4825,47.4905,47.4584,47.4664,35787.0
2017-06-28 15:15:00,59.05,59.07,59.03,59.05,53089.0,47.4664,47.4825,47.4503,47.4664,53089.0
2017-06-28 15:20:00,59.05,59.06,58.97,58.98,52920.0,47.4664,47.4744,47.4021,47.4101,52920.0
2017-06-28 15:25:00,58.97,59.06,58.97,59.04,38650.0,47.4021,47.4744,47.4021,47.4584,38650.0
2017-06-28 15:30:00,59.04,59.12,59.03,59.12,48677.0,47.4584,47.5227,47.4503,47.5227,48677.0
2017-06-28 15:35:00,59.12,59.12,59.07,59.1,55151.0,47.5227,47.5227,47.4825,47.5066,55151.0
2017-06-28 15:40:00,59.11,59.12,59.09,59.1,72431.0,47.5146,47.5227,47.4985,47.5066,72431.0
2017-06-28 15:45:00,59.11,59.14,59.09,59.11,86707.0,47.5146,47.5387,47.4985,47.5146,86707.0
2017-06-28 15:50:00,59.11,59.2,59.09,59.2,111940.0,47.5146,47.587,47.4985,47.587,111940.0
2017-06-28 15:55:00,59.19,59.23,59.18,59.21,265923.0,47.5789,47.6111,47.5709,47.595,265923.0
2017-06-29 09:30:00,59.26,59.4,59.05,59.13,179465.0,47.6352,47.7477,47.4664,47.5307,179465.0
2017-06-29 09:35:00,59.1,59.12,58.85,58.86,17715.0,47.5066,47.5227,47.3056,47.3137,17715.0
2017-06-29 09:40:00,58.84,58.84,58.73,58.76,29811.0,47.2976,47.2976,47.2092,47.2333,29811.0
2017-06-29 09:45:00,58.78,58.83,58.75,58.76,40998.0,47.2494,47.2895,47.2252,47.2333,40998.0
2017-06-29 09:50:00,58.76,58.86,58.75,58.82,23076.0,47.2333,47.3137,47.2252,47.2815,23076.0
2017-06-29 09:55:00,58.81,58.83,58.78,58.82,22168.0,47.2735,47.2895,47.2494,47.2815,22168.0
2017-06-29 10:00:00,58.82,58.83,58.75,58.78,46481.0,47.2815,47.2895,47.2252,47.2494,46481.0
2017-06-29 10:05:00,58.79,58.85,58.77,58.85,29869.0,47.2574,47.3056,47.2413,47.3056,29869.0
2017-06-29 10:10:00,58.84,58.87,58.8,58.81,15171.0,47.2976,47.3217,47.2654,47.2735,15171.0
2017-06-29 10:15:00,58.82,58.85,58.77,58.85,29894.0,47.2815,47.3056,47.2413,47.3056,29894.0
2017-06-29 10:20:00,58.85,58.87,58.83,58.87,19208.0,47.3056,47.3217,47.2895,47.3217,19208.0
2017-06-29 10:25:00,58.87,58.97,58.83,58.97,16089.0,47.3217,47.4021,47.2895,47.4021,16089.0
2017-06-29 10:30:00,58.97,59.01,58.97,59.0,17411.0,47.4021,47.4342,47.4021,47.4262,17411.0
2017-06-29 10:35:00,59.0,59.02,58.97,59.0,37717.0,47.4262,47.4423,47.4021,47.4262,37717.0
2017-06-29 10:40:00,59.0,59.06,58.99,59.06,14010.0,47.4262,47.4744,47.4182,47.4744,14010.0
2017-06-29 10:45:00,59.06,59.1,59.05,59.09,10101.0,47.4744,47.5066,47.4664,47.4985,10101.0
2017-06-29 10:50:00,59.08,59.08,59.02,59.04,15473.0,47.4905,47.4905,47.4423,47.4584,15473.0
2017-06-29 10:55:00,59.03,59.08,59.01,59.08,39258.0,47.4503,47.4905,47.4342,47.4905,39258.0
2017-06-29 11:00:00,59.08,59.08,59.03,59.05,27134.0,47.4905,47.4905,47.4503,47.4664,27134.0
2017-06-29 11:05:00,59.06,59.06,59.02,59.03,25027.0,47.4744,47.4744,47.4423,47.4503,25027.0
2017-06-29 11:10:00,59.03,59.06,59.02,59.05,49888.0,47.4503,47.4744,47.4423,47.4664,49888.0
2017-06-29 11:15:00,59.05,59.09,59.02,59.02,36915.0,47.4664,47.4985,47.4423,47.4423,36915.0
2017-06-29 11:20:00,59.03,59.05,59.01,59.01,22968.0,47.4503,47.4664,47.4342,47.4342,22968.0
2017-06-29 11:25:00,59.0,59.06,58.99,59.0,27837.0,47.4262,47.4744,47.4182,47.4262,27837.0
2017-06-29 11:30:00,59.0,59.04,58.97,59.04,64628.0,47.4262,47.4584,47.4021,47.4584,64628.0
2017-06-29 11:35:00,59.03,59.08,59.01,59.01,28409.0,47.4503,47.4905,47.4342,47.4342,28409.0
2017-06-29 11:40:00,59.0,59.02,58.97,59.01,26046.0,47.4262,47.4423,47.4021,47.4342,26046.0
2017-06-29 11:45:00,59.0,59.04,58.99,59.0,23359.0,47.4262,47.4584,47.4182,47.4262,23359.0
2017-06-29 11:50:00,58.99,59.0,58.97,58.99,61748.0,47.4182,47.4262,47.4021,47.4182,61748.0
2017-06-29 11:55:00,58.99,58.99,58.93,58.97,24518.0,47.4182,47.4182,47.3699,47.4021,24518.0
2017-06-29 12:00:00,58.96,58.99,58.94,58.97,26627.0,47.394,47.4182,47.378,47.4021,26627.0
2017-06-29 12:05:00,58.97,59.02,58.97,59.0,17946.0,47.4021,47.4423,47.4021,47.4262,17946.0
2017-06-29 12:10:00,59.0,59.04,58.99,59.0,43288.0,47.4262,47.4584,47.4182,47.4262,43288.0
2017-06-29 12:15:00,59.0,59.02,58.98,58.98,19614.0,47.4262,47.4423,47.4101,47.4101,19614.0
2017-06-29 12:20:00,58.98,59.02,58.98,59.0,24527.0,47.4101,47.4423,47.4101,47.4262,24527.0
2017-06-29 12:25:00,59.0,59.03,59.0,59.0,16365.0,47.4262,47.4503,47.4262,47.4262,16365.0
2017-06-29 12:30:00,59.0,59.05,59.0,59.03,26256.0,47.4262,47.4664,47.4262,47.4503,26256.0
2017-06-29 12:35:00,59.02,59.02,58.99,59.01,18839.0,47.4423,47.4423,47.4182,47.4342,18839.0
2017-06-29 12:40:00,59.0,59.0,58.97,58.98,14800.0,47.4262,47.4262,47.4021,47.4101,14800.0
2017-06-29 12:45:00,58.98,58.98,58.94,58.96,21786.0,47.4101,47.4101,47.378,47.394,21786.0
2017-06-29 12:50:00,58.97,58.97,58.94,58.96,13850.0,47.4021,47.4021,47.378,47.394,13850.0
2017-06-29 12:55:00,58.95,58.99,58.94,58.99,24912.0,47.386,47.4182,47.378,47.4182,24912.0
2017-06-29 13:00:00,58.98,59.0,58.98,58.99,11360.0,47.4101,47.4262,47.4101,47.4182,11360.0
2017-06-29 13:05:00,58.98,58.99,58.84,58.84,58237.0,47.4101,47.4182,47.2976,47.2976,58237.0
2017-06-29 13:10:00,58.83,58.83,58.71,58.74,33381.0,47.2895,47.2895,47.1931,47.2172,33381.0
2017-06-29 13:15:00,58.74,58.77,58.74,58.76,27729.0,47.2172,47.2413,47.2172,47.2333,27729.0
2017-06-29 13:20:00,58.76,58.77,58.74,58.76,39146.0,47.2333,47.2413,47.2172,47.2333,39146.0
2017-06-29 13:25:00,58.76,58.77,58.74,58.75,32553.0,47.2333,47.2413,47.2172,47.2252,32553.0
2017-06-29 13:30:00,58.76,58.93,58.75,58.91,61306.0,47.2333,47.3699,47.2252,47.3539,61306.0
2017-06-29 13:35:00,58.92,58.93,58.88,58.9,32738.0,47.3619,47.3699,47.3297,47.3458,32738.0
2017-06-29 13:40:00,58.9,58.94,58.86,58.87,30553.0,47.3458,47.378,47.3137,47.3217,30553.0
2017-06-29 13:45:00,58.87,58.91,58.86,58.9,14802.0,47.3217,47.3539,47.3137,47.3458,14802.0
2017-06-29 13:50:00,58.9,58.93,58.88,58.91,20700.0,47.3458,47.3699,47.3297,47.3539,20700.0
2017-06-29 13:55:00,58.91,58.93,58.85,58.86,20336.0,47.3539,47.3699,47.3056,47.3137,20336.0
2017-06-29 14:00:00,58.86,58.9,58.85,58.9,30347.0,47.3137,47.3458,47.3056,47.3458,30347.0
2017-06-29 14:05:00,58.9,58.95,58.9,58.92,19499.0,47.3458,47.386,47.3458,47.3619,19499.0
2017-06-29 14:10:00,58.92,58.93,58.89,58.93,47111.0,47.3619,47.3699,47.3378,47.3699,47111.0
2017-06-29 14:15:00,58.93,58.95,58.91,58.94,19282.0,47.3699,47.386,47.3539,47.378,19282.0
2017-06-29 14:20:00,58.93,58.94,58.88,58.92,43904.0,47.3699,47.378,47.3297,47.3619,43904.0
2017-06-29 14:25:00,58.92,58.98,58.92,58.97,12340.0,47.3619,47.4101,47.3619,47.4021,12340.0
2017-06-29 14:30:00,58.97,58.97,58.88,58.89,20259.0,47.4021,47.4021,47.3297,47.3378,20259.0
2017-06-29 14:35:00,58.89,58.91,58.88,58.9,24740.0,47.3378,47.3539,47.3297,47.3458,24740.0
2017-06-29 14:40:00,58.91,58.95,58.9,58.94,36722.0,47.3539,47.386,47.3458,47.378,36722.0
2017-06-29 14:45:00,58.93,58.95,58.89,58.9,22388.0,47.3699,47.386,47.3378,47.3458,22388.0
2017-06-29 14:50:00,58.9,58.92,58.89,58.91,26104.0,47.3458,47.3619,47.3378,47.3539,26104.0
2017-06-29 14:55:00,58.92,58.94,58.89,58.9,266255.0,47.3619,47.378,47.3378,47.3458,266255.0
2017-06-29 15:00:00,58.9,58.91,58.87,58.9,40442.0,47.3458,47.3539,47.3217,47.3458,40442.0
2017-06-29 15:05:00,58.9,58.91,58.88,58.89,48269.0,47.3458,47.3539,47.3297,47.3378,48269.0
2017-06-29 15:10:00,58.9,58.91,58.82,58.83,57487.0,47.3458,47.3539,47.2815,47.2895,57487.0
2017-06-29 15:15:00,58.82,58.85,58.82,58.84,21860.0,47.2815,47.3056,47.2815,47.2976,21860.0
2017-06-29 15:20:00,58.83,58.85,58.78,58.78,30640.0,47.2895,47.3056,47.2494,47.2494,30640.0
2017-06-29 15:25:00,58.78,58.78,58.69,58.71,26055.0,47.2494,47.2494,47.177,47.1931,26055.0
2017-06-29 15:30:00,58.7,58.77,58.69,58.75,53644.0,47.185,47.2413,47.177,47.2252,53644.0
2017-06-29 15:35:00,58.75,58.77,58.73,58.73,27831.0,47.2252,47.2413,47.2092,47.2092,27831.0
2017-06-29 15:40:00,58.73,58.74,58.63,58.64,43876.0,47.2092,47.2172,47.1288,47.1368,43876.0
2017-06-29 15:45:00,58.65,58.7,58.63,58.68,67381.0,47.1449,47.185,47.1288,47.169,67381.0
2017-06-29 15:50:00,58.68,58.69,58.65,58.67,50813.0,47.169,47.177,47.1449,47.1609,50813.0
2017-06-29 15:55:00,58.67,58.72,58.65,58.69,198076.0,47.1609,47.2011,47.1449,47.177,198076.0
2017-06-30 09:30:00,58.77,59.01,58.72,58.83,104203.0,47.2413,47.4342,47.2011,47.2895,104203.0
2017-06-30 09:35:00,58.87,59.02,58.86,58.9,99460.0,47.3217,47.4423,47.3137,47.3458,99460.0
2017-06-30 09:40:00,58.9,58.91,58.75,58.79,52568.0,47.3458,47.3539,47.2252,47.2574,52568.0
2017-06-30 09:45:00,58.78,58.85,58.7,58.79,35360.0,47.2494,47.3056,47.185,47.2574,35360.0
2017-06-30 09:50:00,58.79,58.86,58.72,58.85,55750.0,47.2574,47.3137,47.2011,47.3056,55750.0
2017-06-30 09:55:00,58.85,58.85,58.62,58.66,83256.0,47.3056,47.3056,47.1207,47.1529,83256.0
2017-06-30 10:00:00,58.66,58.75,58.65,58.72,31851.0,47.1529,47.2252,47.1449,47.2011,31851.0
2017-06-30 10:05:00,58.71,58.83,58.71,58.82,19692.0,47.1931,47.2895,47.1931,47.2815,19692.0
2017-06-30 10:10:00,58.83,58.83,58.78,58.8,20538.0,47.2895,47.2895,47.2494,47.2654,20538.0
2017-06-30 10:15:00,58.8,58.83,58.78,58.8,25763.0,47.2654,47.2895,47.2494,47.2654,25763.0
2017-06-30 10:20:00,58.8,58.82,58.79,58.8,31231.0,47.2654,47.2815,47.2574,47.2654,31231.0
2017-06-30 10:25:00,58.79,58.83,58.78,58.79,24734.0,47.2574,47.2895,47.2494,47.2574,24734.0
2017-06-30 10:30:00,58.79,58.79,58.63,58.66,29430.0,47.2574,47.2574,47.1288,47.1529,29430.0
2017-06-30 10:35:00,58.66,58.69,58.63,58.69,19146.0,47.1529,47.177,47.1288,47.177,19146.0
2017-06-30 10:40:00,58.69,58.76,58.68,58.76,39485.0,47.177,47.2333,47.169,47.2333,39485.0
2017-06-30 10:45:00,58.76,58.78,58.74,58.75,19131.0,47.2333,47.2494,47.2172,47.2252,19131.0
2017-06-30 10:50:00,58.75,58.76,58.69,58.74,46776.0,47.2252,47.2333,47.177,47.2172,46776.0
2017-06-30 10:55:00,58.75,58.77,58.73,58.73,10055.0,47.2252,47.2413,47.2092,47.2092,10055.0
2017-06-30 11:00:00,58.74,58.76,58.7,58.7,19811.0,47.2172,47.2333,47.185,47.185,19811.0
2017-06-30 11:05:00,58.7,58.73,58.68,58.73,12631.0,47.185,47.2092,47.169,47.2092,12631.0
2017-06-30 11:10:00,58.72,58.73,58.69,58.71,12132.0,47.2011,47.2092,47.177,47.1931,12132.0
2017-06-30 11:15:00,58.71,58.73,58.64,58.64,10448.0,47.1931,47.2092,47.1368,47.1368,10448.0
2017-06-30 11:20:00,58.64,58.65,58.61,58.62,40978.0,47.1368,47.1449,47.1127,47.1207,40978.0
2017-06-30 11:25:00,58.62,58.66,58.59,58.6,23925.0,47.1207,47.1529,47.0966,47.1047,23925.0
2017-06-30 11:30:00,58.59,58.62,58.58,58.61,28875.0,47.0966,47.1207,47.0886,47.1127,28875.0
2017-06-30 11:35:00,58.61,58.66,58.61,58.66,18033.0,47.1127,47.1529,47.1127,47.1529,18033.0
2017-06-30 11:40:00,58.66,58.67,58.63,58.65,12329.0,47.1529,47.1609,47.1288,47.1449,12329.0
2017-06-30 11:45:00,58.65,58.68,58.64,58.67,8531.0,47.1449,47.169,47.1368,47.1609,8531.0
2017-06-30 11:50:00,58.67,58.67,58.65,58.67,6222.0,47.1609,47.1609,47.1449,47.1609,6222.0
2017-06-30 11:55:00,58.66,58.68,58.66,58.67,9742.0,47.1529,47.169,47.1529,47.1609,9742.0
2017-06-30 12:00:00,58.66,58.67,58.66,58.66,2148.0,47.1529,47.1609,47.1529,47.1529,2148.0
2017-06-30 12:05:00,58.67,58.67,58.64,58.65,15173.0,47.1609,47.1609,47.1368,47.1449,15173.0
2017-06-30 12:10:00,58.64,58.68,58.64,58.67,16224.0,47.1368,47.169,47.1368,47.1609,16224.0
2017-06-30 12:15:00,58.67,58.72,58.66,58.7,16074.0,47.1609,47.2011,47.1529,47.185,16074.0
2017-06-30 12:20:00,58.71,58.71,58.67,58.7,18844.0,47.1931,47.1931,47.1609,47.185,18844.0
2017-06-30 12:25:00,58.71,58.72,58.69,58.71,13391.0,47.1931,47.2011,47.177,47.1931,13391.0
2017-06-30 12:30:00,58.71,58.74,58.71,58.72,16429.0,47.1931,47.2172,47.1931,47.2011,16429.0
2017-06-30 12:35:00,58.73,58.73,58.69,58.71,12890.0,47.2092,47.2092,47.177,47.1931,12890.0
2017-06-30 12:40:00,58.7,58.72,58.68,58.68,40601.0,47.185,47.2011,47.169,47.169,40601.0
2017-06-30 12:45:00,58.68,58.68,58.63,58.63,33294.0,47.169,47.169,47.1288,47.1288,33294.0
2017-06-30 12:50:00,58.63,58.66,58.63,58.65,11452.0,47.1288,47.1529,47.1288,47.1449,11452.0
2017-06-30 12:55:00,58.66,58.72,58.66,58.72,23100.0,47.1529,47.2011,47.1529,47.2011,23100.0
2017-06-30 13:00:00,58.71,58.74,58.7,58.7,12275.0,47.1931,47.2172,47.185,47.185,12275.0
2017-06-30 13:05:00,58.71,58.75,58.69,58.73,36343.0,47.1931,47.2252,47.177,47.2092,36343.0
2017-06-30 13:10:00,58.73,58.74,58.7,58.71,5527.0,47.2092,47.2172,47.185,47.1931,5527.0
2017-06-30 13:15:00,58.7,58.73,58.69,58.72,12264.0,47.185,47.2092,47.177,47.2011,12264.0
2017-06-30 13:20:00,58.71,58.72,58.7,58.7,5744.0,47.1931,47.2011,47.185,47.185,5744.0
2017-06-30 13:25:00,58.7,58.71,58.69,58.7,15038.0,47.185,47.1931,47.177,47.185,15038.0
2017-06-30 13:30:00,58.7,58.74,58.69,58.73,22500.0,47.185,47.2172,47.177,47.2092,22500.0
2017-06-30 13:35:00,58.73,58.74,58.69,58.7,11361.0,47.2092,47.2172,47.177,47.185,11361.0
2017-06-30 13:40:00,58.69,58.69,58.64,58.66,10108.0,47.177,47.177,47.1368,47.1529,10108.0
2017-06-30 13:45:00,58.65,58.67,58.64,58.64,20194.0,47.1449,47.1609,47.1368,47.1368,20194.0
2017-06-30 13:50:00,58.65,58.69,58.65,58.67,4914.0,47.1449,47.177,47.1449,47.1609,4914.0
2017-06-30 13:55:00,58.67,58.67,58.63,58.64,11836.0,47.1609,47.1609,47.1288,47.1368,11836.0
2017-06-30 14:00:00,58.63,58.65,58.62,58.65,14250.0,47.1288,47.1449,47.1207,47.1449,14250.0
2017-06-30 14:05:00,58.64,58.66,58.62,58.66,10443.0,47.1368,47.1529,47.1207,47.1529,10443.0
2017-06-30 14:10:00,58.67,58.74,58.66,58.73,9386.0,47.1609,47.2172,47.1529,47.2092,9386.0
2017-06-30 14:15:00,58.73,58.73,58.69,58.72,6102.0,47.2092,47.2092,47.177,47.2011,6102.0
2017-06-30 14:20:00,58.72,58.72,58.69,58.69,9489.0,47.2011,47.2011,47.177,47.177,9489.0
2017-06-30 14:25:00,58.7,58.72,58.68,58.7,14436.0,47.185,47.2011,47.169,47.185,14436.0
2017-06-30 14:30:00,58.7,58.71,58.69,58.7,15595.0,47.185,47.1931,47.177,47.185,15595.0
2017-06-30 14:35:00,58.7,58.72,58.68,58.68,18223.0,47.185,47.2011,47.169,47.169,18223.0
2017-06-30 14:40:00,58.68,58.7,58.66,58.7,6346.0,47.169,47.185,47.1529,47.185,6346.0
2017-06-30 14:45:00,58.7,58.78,58.69,58.77,10368.0,47.185,47.2494,47.177,47.2413,10368.0
2017-06-30 14:50:00,58.78,58.8,58.78,58.8,2947.0,47.2494,47.2654,47.2494,47.2654,2947.0
2017-06-30 14:55:00,58.8,58.82,58.77,58.77,10327.0,47.2654,47.2815,47.2413,47.2413,10327.0
2017-06-30 15:00:00,58.78,58.8,58.75,58.76,18399.0,47.2494,47.2654,47.2252,47.2333,18399.0
2017-06-30 15:05:00,58.76,58.78,58.73,58.75,10207.0,47.2333,47.2494,47.2092,47.2252,10207.0
2017-06-30 15:10:00,58.74,58.76,58.73,58.74,9431.0,47.2172,47.2333,47.2092,47.2172,9431.0
2017-06-30 15:15:00,58.75,58.79,58.72,58.79,20461.0,47.2252,47.2574,47.2011,47.2574,20461.0
2017-06-30 15:20:00,58.8,58.86,58.8,58.82,18999.0,47.2654,47.3137,47.2654,47.2815,18999.0
2017-06-30 15:25:00,58.82,58.82,58.78,58.79,13036.0,47.2815,47.2815,47.2494,47.2574,13036.0
2017-06-30 15:30:00,58.8,58.8,58.78,58.79,56320.0,47.2654,47.2654,47.2494,47.2574,56320.0
2017-06-30 15:35:00,58.79,58.79,58.73,58.73,64622.0,47.2574,47.2574,47.2092,47.2092,64622.0
2017-06-30 15:40:00,58.74,58.76,58.74,58.76,39096.0,47.2172,47.2333,47.2172,47.2333,39096.0
2017-06-30 15:45:00,58.76,58.82,58.75,58.8,76108.0,47.2333,47.2815,47.2252,47.2654,76108.0
2017-06-30 15:50:00,58.79,58.8,58.72,58.72,53787.0,47.2574,47.2654,47.2011,47.2011,53787.0
2017-06-30 15:55:00,58.72,58.73,58.63,58.64,121511.0,47.2011,47.2092,47.1288,47.1368,121511.0
2017-07-03 09:30:00,58.92,59.06,58.78,58.78,41857.0,47.3619,47.4744,47.2494,47.2494,41857.0
2017-07-03 09:35:00,58.8,58.86,58.76,58.86,15183.0,47.2654,47.3137,47.2333,47.3137,15183.0
2017-07-03 09:40:00,58.86,59.0,58.86,59.0,17057.0,47.3137,47.4262,47.3137,47.4262,17057.0
2017-07-03 09:45:00,59.0,59.02,58.94,58.98,18344.0,47.4262,47.4423,47.378,47.4101,18344.0
2017-07-03 09:50:00,58.98,59.07,58.94,59.07,17038.0,47.4101,47.4825,47.378,47.4825,17038.0
2017-07-03 09:55:00,59.06,59.08,59.03,59.06,16174.0,47.4744,47.4905,47.4503,47.4744,16174.0
2017-07-03 10:00:00,59.08,59.08,58.98,58.98,21175.0,47.4905,47.4905,47.4101,47.4101,21175.0
2017-07-03 10:05:00,58.98,58.98,58.86,58.91,12347.0,47.4101,47.4101,47.3137,47.3539,12347.0
2017-07-03 10:10:00,58.92,58.97,58.86,58.93,19295.0,47.3619,47.4021,47.3137,47.3699,19295.0
2017-07-03 10:15:00,58.92,59.01,58.92,59.0,14285.0,47.3619,47.4342,47.3619,47.4262,14285.0
2017-07-03 10:20:00,58.99,59.0,58.87,58.87,10141.0,47.4182,47.4262,47.3217,47.3217,10141.0
2017-07-03 10:25:00,58.88,58.89,58.75,58.75,14826.0,47.3297,47.3378,47.2252,47.2252,14826.0
2017-07-03 10:30:00,58.76,58.76,58.57,58.6,31547.0,47.2333,47.2333,47.0805,47.1047,31547.0
2017-07-03 10:35:00,58.61,58.67,58.55,58.66,39930.0,47.1127,47.1609,47.0645,47.1529,39930.0
2017-07-03 10:40:00,58.67,58.71,58.67,58.69,18361.0,47.1609,47.1931,47.1609,47.177,18361.0
2017-07-03 10:45:00,58.69,58.73,58.67,58.73,16594.0,47.177,47.2092,47.1609,47.2092,16594.0
2017-07-03 10:50:00,58.73,58.74,58.66,58.69,15938.0,47.2092,47.2172,47.1529,47.177,15938.0
2017-07-03 10:55:00,58.69,58.75,58.69,58.75,16245.0,47.177,47.2252,47.177,47.2252,16245.0
2017-07-03 11:00:00,58.75,58.85,58.75,58.85,21544.0,47.2252,47.3056,47.2252,47.3056,21544.0
2017-07-03 11:05:00,58.85,58.94,58.85,58.88,17255.0,47.3056,47.378,47.3056,47.3297,17255.0
2017-07-03 11:10:00,58.88,58.91,58.88,58.9,20522.0,47.3297,47.3539,47.3297,47.3458,20522.0
2017-07-03 11:15:00,58.89,58.9,58.8,58.85,16035.0,47.3378,47.3458,47.2654,47.3056,16035.0
2017-07-03 11:20:00,58.83,58.87,58.79,58.87,10792.0,47.2895,47.3217,47.2574,47.3217,10792.0
2017-07-03 11:25:00,58.88,58.89,58.86,58.86,9405.0,47.3297,47.3378,47.3137,47.3137,9405.0
2017-07-03 11:30:00,58.86,58.94,58.86,58.94,11564.0,47.3137,47.378,47.3137,47.378,11564.0
2017-07-03 11:35:00,58.94,58.94,58.89,58.92,10396.0,47.378,47.378,47.3378,47.3619,10396.0
2017-07-03 11:40:00,58.93,59.0,58.92,58.99,10934.0,47.3699,47.4262,47.3619,47.4182,10934.0
2017-07-03 11:45:00,58.99,59.07,58.99,59.06,11168.0,47.4182,47.4825,47.4182,47.4744,11168.0
2017-07-03 11:50:00,59.07,59.21,59.05,59.21,21413.0,47.4825,47.595,47.4664,47.595,21413.0
2017-07-03 11:55:00,59.21,59.21,59.12,59.12,16906.0,47.595,47.595,47.5227,47.5227,16906.0
2017-07-03 12:00:00,59.11,59.11,59.03,59.04,9318.0,47.5146,47.5146,47.4503,47.4584,9318.0
2017-07-03 12:05:00,59.04,59.05,59.0,59.03,12230.0,47.4584,47.4664,47.4262,47.4503,12230.0
2017-07-03 12:10:00,59.03,59.04,59.0,59.0,11361.0,47.4503,47.4584,47.4262,47.4262,11361.0
2017-07-03 12:15:00,58.99,58.99,58.95,58.98,16043.0,47.4182,47.4182,47.386,47.4101,16043.0
2017-07-03 12:20:00,58.98,59.02,58.97,58.99,13262.0,47.4101,47.4423,47.4021,47.4182,13262.0
2017-07-03 12:25:00,58.99,59.02,58.98,59.02,14757.0,47.4182,47.4423,47.4101,47.4423,14757.0
2017-07-03 12:30:00,59.03,59.09,59.02,59.07,15926.0,47.4503,47.4985,47.4423,47.4825,15926.0
2017-07-03 12:35:00,59.07,59.18,59.06,59.16,21777.0,47.4825,47.5709,47.4744,47.5548,21777.0
2017-07-03 12:40:00,59.16,59.16,59.1,59.12,12906.0,47.5548,47.5548,47.5066,47.5227,12906.0
2017-07-03 12:45:00,59.13,59.16,59.13,59.16,12546.0,47.5307,47.5548,47.5307,47.5548,12546.0
2017-07-03 12:50:00,59.15,59.19,59.1,59.1,18266.0,47.5468,47.5789,47.5066,47.5066,18266.0
2017-07-03 12:55:00,59.11,59.31,59.09,59.18,93742.0,47.5146,47.6754,47.4985,47.5709,93742.0
2017-07-05 09:30:00,59.26,59.32,59.02,59.07,25079.0,47.6352,47.6834,47.4423,47.4825,25079.0
2017-07-05 09:35:00,59.02,59.06,58.94,58.99,23801.0,47.4423,47.4744,47.378,47.4182,23801.0
2017-07-05 09:40:00,59.01,59.12,58.96,58.99,16859.0,47.4342,47.5227,47.394,47.4182,16859.0
2017-07-05 09:45:00,59.0,59.04,58.95,58.95,33672.0,47.4262,47.4584,47.386,47.386,33672.0
2017-07-05 09:50:00,58.96,59.06,58.92,59.06,32362.0,47.394,47.4744,47.3619,47.4744,32362.0
2017-07-05 09:55:00,59.06,59.07,59.01,59.01,20495.0,47.4744,47.4825,47.4342,47.4342,20495.0
2017-07-05 10:00:00,59.03,59.13,59.03,59.04,20021.0,47.4503,47.5307,47.4503,47.4584,20021.0
2017-07-05 10:05:00,59.04,59.08,58.98,59.04,24670.0,47.4584,47.4905,47.4101,47.4584,24670.0
2017-07-05 10:10:00,59.04,59.05,58.83,58.87,25360.0,47.4584,47.4664,47.2895,47.3217,25360.0
2017-07-05 10:15:00,58.86,59.0,58.79,58.98,30473.0,47.3137,47.4262,47.2574,47.4101,30473.0
2017-07-05 10:20:00,58.98,59.04,58.97,59.01,26969.0,47.4101,47.4584,47.4021,47.4342,26969.0
2017-07-05 10:25:00,59.01,59.03,58.98,59.0,14230.0,47.4342,47.4503,47.4101,47.4262,14230.0
2017-07-05 10:30:00,59.0,59.0,58.85,58.96,21674.0,47.4262,47.4262,47.3056,47.394,21674.0
2017-07-05 10:35:00,58.97,59.01,58.9,58.93,22928.0,47.4021,47.4342,47.3458,47.3699,22928.0
2017-07-05 10:40:00,58.92,58.94,58.87,58.91,16172.0,47.3619,47.378,47.3217,47.3539,16172.0
2017-07-05 10:45:00,58.91,58.92,58.83,58.84,18719.0,47.3539,47.3619,47.2895,47.2976,18719.0
2017-07-05 10:50:00,58.84,58.85,58.81,58.83,17870.0,47.2976,47.3056,47.2735,47.2895,17870.0
2017-07-05 10:55:00,58.83,58.84,58.8,58.82,16380.0,47.2895,47.2976,47.2654,47.2815,16380.0
2017-07-05 11:00:00,58.82,58.85,58.79,58.8,27961.0,47.2815,47.3056,47.2574,47.2654,27961.0
2017-07-05 11:05:00,58.8,58.81,58.78,58.81,25937.0,47.2654,47.2735,47.2494,47.2735,25937.0
2017-07-05 11:10:00,58.81,58.88,58.79,58.82,55879.0,47.2735,47.3297,47.2574,47.2815,55879.0
2017-07-05 11:15:00,58.82,58.83,58.78,58.8,39143.0,47.2815,47.2895,47.2494,47.2654,39143.0
2017-07-05 11:20:00,58.79,58.83,58.75,58.8,16677.0,47.2574,47.2895,47.2252,47.2654,16677.0
2017-07-05 11:25:00,58.8,58.81,58.74,58.75,19650.0,47.2654,47.2735,47.2172,47.2252,19650.0
2017-07-05 11:30:00,58.74,58.75,58.68,58.73,23910.0,47.2172,47.2252,47.169,47.2092,23910.0
2017-07-05 11:35:00,58.74,58.74,58.66,58.69,17641.0,47.2172,47.2172,47.1529,47.177,17641.0
2017-07-05 11:40:00,58.68,58.7,58.66,58.7,13267.0,47.169,47.185,47.1529,47.185,13267.0
2017-07-05 11:45:00,58.7,58.75,58.7,58.72,10831.0,47.185,47.2252,47.185,47.2011,10831.0
2017-07-05 11:50:00,58.71,58.74,58.67,58.74,11444.0,47.1931,47.2172,47.1609,47.2172,11444.0
2017-07-05 11:55:00,58.74,58.74,58.67,58.68,12982.0,47.2172,47.2172,47.1609,47.169,12982.0
2017-07-05 12:00:00,58.68,58.69,58.63,58.65,13477.0,47.169,47.177,47.1288,47.1449,13477.0
2017-07-05 12:05:00,58.65,58.66,58.63,58.66,7973.0,47.1449,47.1529,47.1288,47.1529,7973.0
2017-07-05 12:10:00,58.65,58.66,58.62,58.63,12454.0,47.1449,47.1529,47.1207,47.1288,12454.0
2017-07-05 12:15:00,58.63,58.73,58.62,58.73,22252.0,47.1288,47.2092,47.1207,47.2092,22252.0
2017-07-05 12:20:00,58.73,58.77,58.7,58.74,27774.0,47.2092,47.2413,47.185,47.2172,27774.0
2017-07-05 12:25:00,58.73,58.8,58.72,58.8,9960.0,47.2092,47.2654,47.2011,47.2654,9960.0
2017-07-05 12:30:00,58.79,58.82,58.77,58.78,10167.0,47.2574,47.2815,47.2413,47.2494,10167.0
2017-07-05 12:35:00,58.79,58.79,58.74,58.76,9311.0,47.2574,47.2574,47.2172,47.2333,9311.0
2017-07-05 12:40:00,58.76,58.81,58.74,58.78,26199.0,47.2333,47.2735,47.2172,47.2494,26199.0
2017-07-05 12:45:00,58.77,58.81,58.77,58.77,11136.0,47.2413,47.2735,47.2413,47.2413,11136.0
2017-07-05 12:50:00,58.77,58.81,58.77,58.81,10100.0,47.2413,47.2735,47.2413,47.2735,10100.0
2017-07-05 12:55:00,58.81,58.81,58.77,58.77,8838.0,47.2735,47.2735,47.2413,47.2413,8838.0
2017-07-05 13:00:00,58.76,58.82,58.76,58.78,9691.0,47.2333,47.2815,47.2333,47.2494,9691.0
2017-07-05 13:05:00,58.78,58.78,58.74,58.75,5684.0,47.2494,47.2494,47.2172,47.2252,5684.0
2017-07-05 13:10:00,58.74,58.75,58.7,58.7,9408.0,47.2172,47.2252,47.185,47.185,9408.0
2017-07-05 13:15:00,58.7,58.7,58.66,58.67,8582.0,47.185,47.185,47.1529,47.1609,8582.0
2017-07-05 13:20:00,58.68,58.68,58.57,58.58,54640.0,47.169,47.169,47.0805,47.0886,54640.0
2017-07-05 13:25:00,58.59,58.59,58.55,58.56,7978.0,47.0966,47.0966,47.0645,47.0725,7978.0
2017-07-05 13:30:00,58.56,58.57,58.52,58.54,11491.0,47.0725,47.0805,47.0404,47.0564,11491.0
2017-07-05 13:35:00,58.53,58.54,58.45,58.45,9369.0,47.0484,47.0564,46.9841,46.9841,9369.0
2017-07-05 13:40:00,58.45,58.46,58.39,58.4,9954.0,46.9841,46.9921,46.9359,46.9439,9954.0
2017-07-05 13:45:00,58.4,58.42,58.38,58.42,10426.0,46.9439,46.96,46.9278,46.96,10426.0
2017-07-05 13:50:00,58.42,58.42,58.35,58.35,13579.0,46.96,46.96,46.9037,46.9037,13579.0
2017-07-05 13:55:00,58.35,58.35,58.29,58.35,16401.0,46.9037,46.9037,46.8555,46.9037,16401.0
2017-07-05 14:00:00,58.36,58.44,58.35,58.38,11782.0,46.9117,46.9761,46.9037,46.9278,11782.0
2017-07-05 14:05:00,58.38,58.39,58.24,58.26,15915.0,46.9278,46.9359,46.8153,46.8314,15915.0
2017-07-05 14:10:00,58.26,58.4,58.25,58.35,16532.0,46.8314,46.9439,46.8233,46.9037,16532.0
2017-07-05 14:15:00,58.35,58.37,58.32,58.36,12599.0,46.9037,46.9198,46.8796,46.9117,12599.0
2017-07-05 14:20:00,58.36,58.37,58.33,58.36,13374.0,46.9117,46.9198,46.8876,46.9117,13374.0
2017-07-05 14:25:00,58.36,58.41,58.32,58.41,33567.0,46.9117,46.9519,46.8796,46.9519,33567.0
2017-07-05 14:30:00,58.41,58.43,58.33,58.37,15542.0,46.9519,46.968,46.8876,46.9198,15542.0
2017-07-05 14:35:00,58.37,58.38,58.34,58.38,18240.0,46.9198,46.9278,46.8957,46.9278,18240.0
2017-07-05 14:40:00,58.38,58.38,58.34,58.35,47873.0,46.9278,46.9278,46.8957,46.9037,47873.0
2017-07-05 14:45:00,58.37,58.37,58.29,58.3,22393.0,46.9198,46.9198,46.8555,46.8635,22393.0
2017-07-05 14:50:00,58.31,58.44,58.3,58.42,14762.0,46.8716,46.9761,46.8635,46.96,14762.0
2017-07-05 14:55:00,58.41,58.42,58.36,58.38,39986.0,46.9519,46.96,46.9117,46.9278,39986.0
2017-07-05 15:00:00,58.39,58.44,58.38,58.42,24196.0,46.9359,46.9761,46.9278,46.96,24196.0
2017-07-05 15:05:00,58.42,58.45,58.4,58.43,18512.0,46.96,46.9841,46.9439,46.968,18512.0
2017-07-05 15:10:00,58.44,58.45,58.43,58.45,16137.0,46.9761,46.9841,46.968,46.9841,16137.0
2017-07-05 15:15:00,58.45,58.46,58.42,58.46,19991.0,46.9841,46.9921,46.96,46.9921,19991.0
2017-07-05 15:20:00,58.46,58.48,58.44,58.48,13840.0,46.9921,47.0082,46.9761,47.0082,13840.0
2017-07-05 15:25:00,58.47,58.56,58.46,58.54,21714.0,47.0002,47.0725,46.9921,47.0564,21714.0
2017-07-05 15:30:00,58.54,58.62,58.53,58.59,43725.0,47.0564,47.1207,47.0484,47.0966,43725.0
2017-07-05 15:35:00,58.59,58.6,58.53,58.54,22183.0,47.0966,47.1047,47.0484,47.0564,22183.0
2017-07-05 15:40:00,58.54,58.61,58.53,58.57,30777.0,47.0564,47.1127,47.0484,47.0805,30777.0
2017-07-05 15:45:00,58.57,58.59,58.55,58.57,49832.0,47.0805,47.0966,47.0645,47.0805,49832.0
2017-07-05 15:50:00,58.57,58.58,58.54,58.55,45432.0,47.0805,47.0886,47.0564,47.0645,45432.0
2017-07-05 15:55:00,58.55,58.6,58.52,58.53,176049.0,47.0645,47.1047,47.0404,47.0484,176049.0
2017-07-06 09:30:00,58.29,58.42,58.14,58.15,33449.0,46.8555,46.96,46.7349,46.7429,33449.0
2017-07-06 09:35:00,58.16,58.26,57.98,58.11,25478.0,46.751,46.8314,46.6063,46.7108,25478.0
2017-07-06 09:40:00,58.13,58.16,58.03,58.15,13698.0,46.7269,46.751,46.6465,46.7429,13698.0
2017-07-06 09:45:00,58.15,58.23,58.1,58.19,36809.0,46.7429,46.8072,46.7027,46.7751,36809.0
2017-07-06 09:50:00,58.18,58.3,58.11,58.26,55705.0,46.7671,46.8635,46.7108,46.8314,55705.0
2017-07-06 09:55:00,58.26,58.34,58.07,58.11,31887.0,46.8314,46.8957,46.6786,46.7108,31887.0
2017-07-06 10:00:00,58.11,58.25,58.07,58.07,18858.0,46.7108,46.8233,46.6786,46.6786,18858.0
2017-07-06 10:05:00,58.08,58.14,58.04,58.11,22951.0,46.6867,46.7349,46.6545,46.7108,22951.0
2017-07-06 10:10:00,58.12,58.13,58.02,58.04,19076.0,46.7188,46.7269,46.6384,46.6545,19076.0
2017-07-06 10:15:00,58.05,58.05,57.97,57.99,11991.0,46.6626,46.6626,46.5982,46.6143,11991.0
2017-07-06 10:20:00,58.0,58.04,57.9,57.92,21358.0,46.6224,46.6545,46.542,46.5581,21358.0
2017-07-06 10:25:00,57.93,58.02,57.88,57.91,19535.0,46.5661,46.6384,46.5259,46.55,19535.0
2017-07-06 10:30:00,57.91,57.91,57.79,57.81,52846.0,46.55,46.55,46.4536,46.4696,52846.0
2017-07-06 10:35:00,57.82,57.97,57.81,57.93,62017.0,46.4777,46.5982,46.4696,46.5661,62017.0
2017-07-06 10:40:00,57.93,57.94,57.89,57.93,23454.0,46.5661,46.5741,46.5339,46.5661,23454.0
2017-07-06 10:45:00,57.92,57.92,57.86,57.86,15289.0,46.5581,46.5581,46.5098,46.5098,15289.0
2017-07-06 10:50:00,57.87,57.92,57.86,57.91,19362.0,46.5179,46.5581,46.5098,46.55,19362.0
2017-07-06 10:55:00,57.91,57.92,57.86,57.87,14382.0,46.55,46.5581,46.5098,46.5179,14382.0
2017-07-06 11:00:00,57.87,57.9,57.86,57.87,30136.0,46.5179,46.542,46.5098,46.5179,30136.0
2017-07-06 11:05:00,57.87,57.9,57.87,57.9,14029.0,46.5179,46.542,46.5179,46.542,14029.0
2017-07-06 11:10:00,57.9,57.9,57.85,57.85,22027.0,46.542,46.542,46.5018,46.5018,22027.0
2017-07-06 11:15:00,57.85,57.91,57.85,57.9,28180.0,46.5018,46.55,46.5018,46.542,28180.0
2017-07-06 11:20:00,57.89,57.91,57.86,57.87,12269.0,46.5339,46.55,46.5098,46.5179,12269.0
2017-07-06 11:25:00,57.87,57.87,57.83,57.86,18524.0,46.5179,46.5179,46.4857,46.5098,18524.0
2017-07-06 11:30:00,57.86,57.86,57.82,57.84,18895.0,46.5098,46.5098,46.4777,46.4938,18895.0
2017-07-06 11:35:00,57.84,57.84,57.81,57.82,15398.0,46.4938,46.4938,46.4696,46.4777,15398.0
2017-07-06 11:40:00,57.82,57.86,57.81,57.85,5576.0,46.4777,46.5098,46.4696,46.5018,5576.0
2017-07-06 11:45:00,57.86,57.9,57.84,57.9,21888.0,46.5098,46.542,46.4938,46.542,21888.0
2017-07-06 11:50:00,57.91,57.95,57.89,57.95,15543.0,46.55,46.5822,46.5339,46.5822,15543.0
2017-07-06 11:55:00,57.96,57.98,57.91,57.96,14953.0,46.5902,46.6063,46.55,46.5902,14953.0
2017-07-06 12:00:00,57.96,58.01,57.96,57.98,12871.0,46.5902,46.6304,46.5902,46.6063,12871.0
2017-07-06 12:05:00,57.98,58.01,57.96,57.99,10385.0,46.6063,46.6304,46.5902,46.6143,10385.0
2017-07-06 12:10:00,57.99,57.99,57.93,57.94,9340.0,46.6143,46.6143,46.5661,46.5741,9340.0
2017-07-06 12:15:00,57.94,57.94,57.87,57.88,14075.0,46.5741,46.5741,46.5179,46.5259,14075.0
2017-07-06 12:20:00,57.88,57.9,57.85,57.89,14448.0,46.5259,46.542,46.5018,46.5339,14448.0
2017-07-06 12:25:00,57.88,57.89,57.83,57.84,10442.0,46.5259,46.5339,46.4857,46.4938,10442.0
2017-07-06 12:30:00,57.83,57.85,57.81,57.85,6786.0,46.4857,46.5018,46.4696,46.5018,6786.0
2017-07-06 12:35:00,57.85,57.9,57.85,57.89,12655.0,46.5018,46.542,46.5018,46.5339,12655.0
2017-07-06 12:40:00,57.9,57.92,57.87,57.9,9501.0,46.542,46.5581,46.5179,46.542,9501.0
2017-07-06 12:45:00,57.9,57.91,57.85,57.85,9643.0,46.542,46.55,46.5018,46.5018,9643.0
2017-07-06 12:50:00,57.86,57.91,57.86,57.89,8612.0,46.5098,46.55,46.5098,46.5339,8612.0
2017-07-06 12:55:00,57.89,57.91,57.87,57.89,8147.0,46.5339,46.55,46.5179,46.5339,8147.0
2017-07-06 13:00:00,57.89,57.89,57.85,57.87,5773.0,46.5339,46.5339,46.5018,46.5179,5773.0
2017-07-06 13:05:00,57.88,57.89,57.85,57.86,7032.0,46.5259,46.5339,46.5018,46.5098,7032.0
2017-07-06 13:10:00,57.86,57.91,57.86,57.9,10043.0,46.5098,46.55,46.5098,46.542,10043.0
2017-07-06 13:15:00,57.9,57.95,57.89,57.9,27179.0,46.542,46.5822,46.5339,46.542,27179.0
2017-07-06 13:20:00,57.91,57.91,57.86,57.88,16700.0,46.55,46.55,46.5098,46.5259,16700.0
2017-07-06 13:25:00,57.88,57.9,57.86,57.87,11664.0,46.5259,46.542,46.5098,46.5179,11664.0
2017-07-06 13:30:00,57.87,57.87,57.82,57.85,19328.0,46.5179,46.5179,46.4777,46.5018,19328.0
2017-07-06 13:35:00,57.85,57.87,57.83,57.84,12256.0,46.5018,46.5179,46.4857,46.4938,12256.0
2017-07-06 13:40:00,57.85,57.85,57.8,57.83,9499.0,46.5018,46.5018,46.4616,46.4857,9499.0
2017-07-06 13:45:00,57.83,57.84,57.82,57.82,12409.0,46.4857,46.4938,46.4777,46.4777,12409.0
2017-07-06 13:50:00,57.82,57.83,57.78,57.78,9135.0,46.4777,46.4857,46.4455,46.4455,9135.0
2017-07-06 13:55:00,57.79,57.81,57.77,57.79,11272.0,46.4536,46.4696,46.4375,46.4536,11272.0
2017-07-06 14:00:00,57.78,57.79,57.75,57.77,17480.0,46.4455,46.4536,46.4214,46.4375,17480.0
2017-07-06 14:05:00,57.77,57.78,57.75,57.78,11290.0,46.4375,46.4455,46.4214,46.4455,11290.0
2017-07-06 14:10:00,57.79,57.79,57.7,57.71,11988.0,46.4536,46.4536,46.3812,46.3893,11988.0
2017-07-06 14:15:00,57.72,57.72,57.68,57.69,16300.0,46.3973,46.3973,46.3651,46.3732,16300.0
2017-07-06 14:20:00,57.69,57.71,57.68,57.7,12051.0,46.3732,46.3893,46.3651,46.3812,12051.0
2017-07-06 14:25:00,57.7,57.71,57.69,57.69,15474.0,46.3812,46.3893,46.3732,46.3732,15474.0
2017-07-06 14:30:00,57.69,57.7,57.66,57.7,14227.0,46.3732,46.3812,46.3491,46.3812,14227.0
2017-07-06 14:35:00,57.69,57.69,57.63,57.64,17896.0,46.3732,46.3732,46.3249,46.333,17896.0
2017-07-06 14:40:00,57.63,57.67,57.63,57.66,27568.0,46.3249,46.3571,46.3249,46.3491,27568.0
2017-07-06 14:45:00,57.67,57.7,57.65,57.7,11757.0,46.3571,46.3812,46.341,46.3812,11757.0
2017-07-06 14:50:00,57.69,57.7,57.62,57.65,21638.0,46.3732,46.3812,46.3169,46.341,21638.0
2017-07-06 14:55:00,57.66,57.67,57.62,57.66,18914.0,46.3491,46.3571,46.3169,46.3491,18914.0
2017-07-06 15:00:00,57.67,57.68,57.63,57.66,19820.0,46.3571,46.3651,46.3249,46.3491,19820.0
2017-07-06 15:05:00,57.66,57.66,57.58,57.59,23874.0,46.3491,46.3491,46.2848,46.2928,23874.0
2017-07-06 15:10:00,57.58,57.61,57.55,57.61,46522.0,46.2848,46.3089,46.2606,46.3089,46522.0
2017-07-06 15:15:00,57.6,57.61,57.48,57.49,51782.0,46.3008,46.3089,46.2044,46.2124,51782.0
2017-07-06 15:20:00,57.49,57.51,57.45,57.45,22643.0,46.2124,46.2285,46.1803,46.1803,22643.0
2017-07-06 15:25:00,57.46,57.47,57.4,57.4,37702.0,46.1883,46.1963,46.1401,46.1401,37702.0
2017-07-06 15:30:00,57.41,57.43,57.31,57.32,54123.0,46.1481,46.1642,46.0677,46.0758,54123.0
2017-07-06 15:35:00,57.32,57.33,57.21,57.27,91278.0,46.0758,46.0838,45.9873,46.0356,91278.0
2017-07-06 15:40:00,57.27,57.29,57.25,57.26,96928.0,46.0356,46.0516,46.0195,46.0275,96928.0
2017-07-06 15:45:00,57.27,57.3,57.23,57.3,88724.0,46.0356,46.0597,46.0034,46.0597,88724.0
2017-07-06 15:50:00,57.29,57.31,57.26,57.3,83302.0,46.0516,46.0677,46.0275,46.0597,83302.0
2017-07-06 15:55:00,57.3,57.3,57.24,57.29,215549.0,46.0597,46.0597,46.0114,46.0516,215549.0
2017-07-07 09:30:00,57.52,57.54,57.28,57.38,46920.0,46.2365,46.2526,46.0436,46.124,46920.0
2017-07-07 09:35:00,57.39,57.44,57.33,57.43,30760.0,46.132,46.1722,46.0838,46.1642,30760.0
2017-07-07 09:40:00,57.44,57.45,57.29,57.32,30611.0,46.1722,46.1803,46.0516,46.0758,30611.0
2017-07-07 09:45:00,57.32,57.33,57.29,57.3,43172.0,46.0758,46.0838,46.0516,46.0597,43172.0
2017-07-07 09:50:00,57.3,57.6,57.3,57.59,37578.0,46.0597,46.3008,46.0597,46.2928,37578.0
2017-07-07 09:55:00,57.58,57.71,57.55,57.64,32821.0,46.2848,46.3893,46.2606,46.333,32821.0
2017-07-07 10:00:00,57.64,57.67,57.58,57.65,28862.0,46.333,46.3571,46.2848,46.341,28862.0
2017-07-07 10:05:00,57.65,57.65,57.56,57.57,23793.0,46.341,46.341,46.2687,46.2767,23793.0
2017-07-07 10:10:00,57.57,57.58,57.5,57.51,14621.0,46.2767,46.2848,46.2204,46.2285,14621.0
2017-07-07 10:15:00,57.51,57.57,57.5,57.57,21318.0,46.2285,46.2767,46.2204,46.2767,21318.0
2017-07-07 10:20:00,57.56,57.69,57.55,57.68,15195.0,46.2687,46.3732,46.2606,46.3651,15195.0
2017-07-07 10:25:00,57.65,57.69,57.62,57.66,15864.0,46.341,46.3732,46.3169,46.3491,15864.0
2017-07-07 10:30:00,57.68,57.74,57.67,57.67,34662.0,46.3651,46.4134,46.3571,46.3571,34662.0
2017-07-07 10:35:00,57.67,57.67,57.58,57.58,18760.0,46.3571,46.3571,46.2848,46.2848,18760.0
2017-07-07 10:40:00,57.59,57.66,57.56,57.58,33783.0,46.2928,46.3491,46.2687,46.2848,33783.0
2017-07-07 10:45:00,57.58,57.61,57.56,57.58,16786.0,46.2848,46.3089,46.2687,46.2848,16786.0
2017-07-07 10:50:00,57.58,57.58,57.51,57.53,18519.0,46.2848,46.2848,46.2285,46.2446,18519.0
2017-07-07 10:55:00,57.53,57.57,57.51,57.55,17964.0,46.2446,46.2767,46.2285,46.2606,17964.0
2017-07-07 11:00:00,57.56,57.6,57.53,57.59,19652.0,46.2687,46.3008,46.2446,46.2928,19652.0
2017-07-07 11:05:00,57.6,57.64,57.57,57.62,41554.0,46.3008,46.333,46.2767,46.3169,41554.0
2017-07-07 11:10:00,57.62,57.63,57.54,57.57,30916.0,46.3169,46.3249,46.2526,46.2767,30916.0
2017-07-07 11:15:00,57.58,57.6,57.57,57.58,14511.0,46.2848,46.3008,46.2767,46.2848,14511.0
2017-07-07 11:20:00,57.59,57.63,57.59,57.62,22696.0,46.2928,46.3249,46.2928,46.3169,22696.0
2017-07-07 11:25:00,57.63,57.72,57.6,57.66,27676.0,46.3249,46.3973,46.3008,46.3491,27676.0
2017-07-07 11:30:00,57.69,57.76,57.67,57.72,21086.0,46.3732,46.4294,46.3571,46.3973,21086.0
2017-07-07 11:35:00,57.74,57.77,57.7,57.77,17321.0,46.4134,46.4375,46.3812,46.4375,17321.0
2017-07-07 11:40:00,57.78,57.82,57.75,57.79,8934.0,46.4455,46.4777,46.4214,46.4536,8934.0
2017-07-07 11:45:00,57.8,57.85,57.79,57.84,7053.0,46.4616,46.5018,46.4536,46.4938,7053.0
2017-07-07 11:50:00,57.84,57.84,57.77,57.77,21712.0,46.4938,46.4938,46.4375,46.4375,21712.0
2017-07-07 11:55:00,57.76,57.79,57.73,57.73,8970.0,46.4294,46.4536,46.4053,46.4053,8970.0
2017-07-07 12:00:00,57.74,57.75,57.71,57.75,5556.0,46.4134,46.4214,46.3893,46.4214,5556.0
2017-07-07 12:05:00,57.75,57.8,57.75,57.78,12250.0,46.4214,46.4616,46.4214,46.4455,12250.0
2017-07-07 12:10:00,57.77,57.8,57.75,57.8,3305.0,46.4375,46.4616,46.4214,46.4616,3305.0
2017-07-07 12:15:00,57.82,57.83,57.8,57.81,7226.0,46.4777,46.4857,46.4616,46.4696,7226.0
2017-07-07 12:20:00,57.81,57.83,57.79,57.8,7888.0,46.4696,46.4857,46.4536,46.4616,7888.0
2017-07-07 12:25:00,57.8,57.82,57.78,57.8,22320.0,46.4616,46.4777,46.4455,46.4616,22320.0
2017-07-07 12:30:00,57.81,57.86,57.8,57.86,18962.0,46.4696,46.5098,46.4616,46.5098,18962.0
2017-07-07 12:35:00,57.85,57.86,57.82,57.83,23890.0,46.5018,46.5098,46.4777,46.4857,23890.0
2017-07-07 12:40:00,57.83,57.87,57.83,57.86,10193.0,46.4857,46.5179,46.4857,46.5098,10193.0
2017-07-07 12:45:00,57.87,57.88,57.83,57.83,20727.0,46.5179,46.5259,46.4857,46.4857,20727.0
2017-07-07 12:50:00,57.84,57.86,57.84,57.86,3760.0,46.4938,46.5098,46.4938,46.5098,3760.0
2017-07-07 12:55:00,57.85,57.86,57.82,57.83,25004.0,46.5018,46.5098,46.4777,46.4857,25004.0
2017-07-07 13:00:00,57.83,57.84,57.83,57.84,4065.0,46.4857,46.4938,46.4857,46.4938,4065.0
2017-07-07 13:05:00,57.84,57.84,57.79,57.8,10257.0,46.4938,46.4938,46.4536,46.4616,10257.0
2017-07-07 13:10:00,57.81,57.82,57.78,57.8,9781.0,46.4696,46.4777,46.4455,46.4616,9781.0
2017-07-07 13:15:00,57.81,57.83,57.74,57.74,23329.0,46.4696,46.4857,46.4134,46.4134,23329.0
2017-07-07 13:20:00,57.75,57.76,57.72,57.72,14850.0,46.4214,46.4294,46.3973,46.3973,14850.0
2017-07-07 13:25:00,57.72,57.75,57.69,57.75,17098.0,46.3973,46.4214,46.3732,46.4214,17098.0
2017-07-07 13:30:00,57.75,57.83,57.74,57.83,12972.0,46.4214,46.4857,46.4134,46.4857,12972.0
2017-07-07 13:35:00,57.84,57.84,57.79,57.8,10284.0,46.4938,46.4938,46.4536,46.4616,10284.0
2017-07-07 13:40:00,57.8,57.83,57.78,57.8,11441.0,46.4616,46.4857,46.4455,46.4616,11441.0
2017-07-07 13:45:00,57.79,57.8,57.75,57.76,20777.0,46.4536,46.4616,46.4214,46.4294,20777.0
2017-07-07 13:50:00,57.76,57.76,57.71,57.71,10966.0,46.4294,46.4294,46.3893,46.3893,10966.0
2017-07-07 13:55:00,57.71,57.74,57.71,57.73,7980.0,46.3893,46.4134,46.3893,46.4053,7980.0
2017-07-07 14:00:00,57.74,57.75,57.72,57.73,11588.0,46.4134,46.4214,46.3973,46.4053,11588.0
2017-07-07 14:05:00,57.73,57.77,57.73,57.77,11725.0,46.4053,46.4375,46.4053,46.4375,11725.0
2017-07-07 14:10:00,57.76,57.76,57.71,57.72,15689.0,46.4294,46.4294,46.3893,46.3973,15689.0
2017-07-07 14:15:00,57.72,57.73,57.69,57.7,11283.0,46.3973,46.4053,46.3732,46.3812,11283.0
2017-07-07 14:20:00,57.7,57.71,57.66,57.67,15904.0,46.3812,46.3893,46.3491,46.3571,15904.0
2017-07-07 14:25:00,57.68,57.68,57.67,57.68,1200.0,46.3651,46.3651,46.3571,46.3651,1200.0
2017-07-07 14:30:00,57.68,57.68,57.63,57.65,16461.0,46.3651,46.3651,46.3249,46.341,16461.0
2017-07-07 14:35:00,57.65,57.66,57.59,57.61,39260.0,46.341,46.3491,46.2928,46.3089,39260.0
2017-07-07 14:40:00,57.61,57.64,57.59,57.64,6817.0,46.3089,46.333,46.2928,46.333,6817.0
2017-07-07 14:45:00,57.64,57.66,57.59,57.61,17312.0,46.333,46.3491,46.2928,46.3089,17312.0
2017-07-07 14:50:00,57.61,57.65,57.61,57.64,5983.0,46.3089,46.341,46.3089,46.333,5983.0
2017-07-07 14:55:00,57.63,57.65,57.62,57.63,6633.0,46.3249,46.341,46.3169,46.3249,6633.0
2017-07-07 15:00:00,57.63,57.67,57.62,57.64,8569.0,46.3249,46.3571,46.3169,46.333,8569.0
2017-07-07 15:05:00,57.64,57.68,57.64,57.67,8470.0,46.333,46.3651,46.333,46.3571,8470.0
2017-07-07 15:10:00,57.66,57.67,57.63,57.63,12464.0,46.3491,46.3571,46.3249,46.3249,12464.0
2017-07-07 15:15:00,57.64,57.67,57.62,57.65,19036.0,46.333,46.3571,46.3169,46.341,19036.0
2017-07-07 15:20:00,57.65,57.69,57.64,57.68,21928.0,46.341,46.3732,46.333,46.3651,21928.0
2017-07-07 15:25:00,57.68,57.68,57.63,57.64,18922.0,46.3651,46.3651,46.3249,46.333,18922.0
2017-07-07 15:30:00,57.63,57.65,57.59,57.64,47569.0,46.3249,46.341,46.2928,46.333,47569.0
2017-07-07 15:35:00,57.64,57.7,57.63,57.66,44453.0,46.333,46.3812,46.3249,46.3491,44453.0
2017-07-07 15:40:00,57.66,57.75,57.66,57.75,29359.0,46.3491,46.4214,46.3491,46.4214,29359.0
2017-07-07 15:45:00,57.75,57.75,57.72,57.72,46893.0,46.4214,46.4214,46.3973,46.3973,46893.0
2017-07-07 15:50:00,57.73,57.74,57.66,57.66,60538.0,46.4053,46.4134,46.3491,46.3491,60538.0
2017-07-07 15:55:00,57.67,57.76,57.67,57.69,156689.0,46.3571,46.4294,46.3571,46.3732,156689.0
2017-07-10 09:30:00,57.84,58.0,57.81,57.97,21825.0,46.4938,46.6224,46.4696,46.5982,21825.0
2017-07-10 09:35:00,57.96,58.0,57.81,57.86,16758.0,46.5902,46.6224,46.4696,46.5098,16758.0
2017-07-10 09:40:00,57.86,57.93,57.82,57.89,6791.0,46.5098,46.5661,46.4777,46.5339,6791.0
2017-07-10 09:45:00,57.9,58.07,57.88,58.0,19636.0,46.542,46.6786,46.5259,46.6224,19636.0
2017-07-10 09:50:00,58.02,58.02,57.96,57.97,12846.0,46.6384,46.6384,46.5902,46.5982,12846.0
2017-07-10 09:55:00,57.96,57.96,57.87,57.88,12242.0,46.5902,46.5902,46.5179,46.5259,12242.0
2017-07-10 10:00:00,57.87,57.87,57.76,57.8,11891.0,46.5179,46.5179,46.4294,46.4616,11891.0
2017-07-10 10:05:00,57.81,57.85,57.78,57.84,15596.0,46.4696,46.5018,46.4455,46.4938,15596.0
2017-07-10 10:10:00,57.85,57.85,57.8,57.8,17679.0,46.5018,46.5018,46.4616,46.4616,17679.0
2017-07-10 10:15:00,57.8,57.85,57.8,57.84,12925.0,46.4616,46.5018,46.4616,46.4938,12925.0
2017-07-10 10:20:00,57.84,57.87,57.79,57.79,11161.0,46.4938,46.5179,46.4536,46.4536,11161.0
2017-07-10 10:25:00,57.79,57.81,57.74,57.78,13549.0,46.4536,46.4696,46.4134,46.4455,13549.0
2017-07-10 10:30:00,57.78,57.81,57.77,57.77,10610.0,46.4455,46.4696,46.4375,46.4375,10610.0
2017-07-10 10:35:00,57.77,57.82,57.76,57.78,24210.0,46.4375,46.4777,46.4294,46.4455,24210.0
2017-07-10 10:40:00,57.78,57.79,57.76,57.76,10436.0,46.4455,46.4536,46.4294,46.4294,10436.0
2017-07-10 10:45:00,57.76,57.78,57.71,57.72,7923.0,46.4294,46.4455,46.3893,46.3973,7923.0
2017-07-10 10:50:00,57.73,57.74,57.71,57.72,13045.0,46.4053,46.4134,46.3893,46.3973,13045.0
2017-07-10 10:55:00,57.72,57.72,57.69,57.71,14966.0,46.3973,46.3973,46.3732,46.3893,14966.0
2017-07-10 11:00:00,57.72,57.74,57.69,57.7,19813.0,46.3973,46.4134,46.3732,46.3812,19813.0
2017-07-10 11:05:00,57.7,57.71,57.67,57.71,49738.0,46.3812,46.3893,46.3571,46.3893,49738.0
2017-07-10 11:10:00,57.71,57.72,57.68,57.69,17058.0,46.3893,46.3973,46.3651,46.3732,17058.0
2017-07-10 11:15:00,57.69,57.71,57.63,57.64,23071.0,46.3732,46.3893,46.3249,46.333,23071.0
2017-07-10 11:20:00,57.64,57.64,57.56,57.6,43550.0,46.333,46.333,46.2687,46.3008,43550.0
2017-07-10 11:25:00,57.6,57.61,57.56,57.58,18540.0,46.3008,46.3089,46.2687,46.2848,18540.0
2017-07-10 11:30:00,57.58,57.61,57.56,57.57,14825.0,46.2848,46.3089,46.2687,46.2767,14825.0
2017-07-10 11:35:00,57.57,57.58,57.55,57.57,15518.0,46.2767,46.2848,46.2606,46.2767,15518.0
2017-07-10 11:40:00,57.57,57.6,57.56,57.59,17884.0,46.2767,46.3008,46.2687,46.2928,17884.0
2017-07-10 11:45:00,57.6,57.6,57.57,57.59,17726.0,46.3008,46.3008,46.2767,46.2928,17726.0
2017-07-10 11:50:00,57.59,57.61,57.59,57.6,14657.0,46.2928,46.3089,46.2928,46.3008,14657.0
2017-07-10 11:55:00,57.6,57.6,57.58,57.6,6340.0,46.3008,46.3008,46.2848,46.3008,6340.0
2017-07-10 12:00:00,57.6,57.61,57.53,57.55,13260.0,46.3008,46.3089,46.2446,46.2606,13260.0
2017-07-10 12:05:00,57.55,57.58,57.54,57.56,10409.0,46.2606,46.2848,46.2526,46.2687,10409.0
2017-07-10 12:10:00,57.55,57.56,57.48,57.49,9521.0,46.2606,46.2687,46.2044,46.2124,9521.0
2017-07-10 12:15:00,57.49,57.49,57.44,57.46,11346.0,46.2124,46.2124,46.1722,46.1883,11346.0
2017-07-10 12:20:00,57.46,57.49,57.45,57.49,10680.0,46.1883,46.2124,46.1803,46.2124,10680.0
2017-07-10 12:25:00,57.49,57.53,57.49,57.53,11363.0,46.2124,46.2446,46.2124,46.2446,11363.0
2017-07-10 12:30:00,57.53,57.57,57.52,57.55,8586.0,46.2446,46.2767,46.2365,46.2606,8586.0
2017-07-10 12:35:00,57.55,57.56,57.53,57.53,4144.0,46.2606,46.2687,46.2446,46.2446,4144.0
2017-07-10 12:40:00,57.54,57.54,57.51,57.53,6287.0,46.2526,46.2526,46.2285,46.2446,6287.0
2017-07-10 12:45:00,57.53,57.53,57.51,57.51,11591.0,46.2446,46.2446,46.2285,46.2285,11591.0
2017-07-10 12:50:00,57.51,57.51,57.48,57.48,4865.0,46.2285,46.2285,46.2044,46.2044,4865.0
2017-07-10 12:55:00,57.48,57.49,57.45,57.46,7155.0,46.2044,46.2124,46.1803,46.1883,7155.0
2017-07-10 13:00:00,57.46,57.56,57.45,57.56,9492.0,46.1883,46.2687,46.1803,46.2687,9492.0
2017-07-10 13:05:00,57.56,57.56,57.51,57.53,13843.0,46.2687,46.2687,46.2285,46.2446,13843.0
2017-07-10 13:10:00,57.54,57.54,57.48,57.48,9842.0,46.2526,46.2526,46.2044,46.2044,9842.0
2017-07-10 13:15:00,57.48,57.49,57.44,57.47,8070.0,46.2044,46.2124,46.1722,46.1963,8070.0
2017-07-10 13:20:00,57.46,57.47,57.42,57.45,20815.0,46.1883,46.1963,46.1561,46.1803,20815.0
2017-07-10 13:25:00,57.46,57.48,57.44,57.46,8558.0,46.1883,46.2044,46.1722,46.1883,8558.0
2017-07-10 13:30:00,57.46,57.46,57.4,57.43,14957.0,46.1883,46.1883,46.1401,46.1642,14957.0
2017-07-10 13:35:00,57.43,57.43,57.39,57.39,6808.0,46.1642,46.1642,46.132,46.132,6808.0
2017-07-10 13:40:00,57.4,57.42,57.35,57.39,14398.0,46.1401,46.1561,46.0999,46.132,14398.0
2017-07-10 13:45:00,57.39,57.4,57.32,57.34,20252.0,46.132,46.1401,46.0758,46.0918,20252.0
2017-07-10 13:50:00,57.35,57.36,57.32,57.32,13556.0,46.0999,46.1079,46.0758,46.0758,13556.0
2017-07-10 13:55:00,57.32,57.32,57.27,57.28,14831.0,46.0758,46.0758,46.0356,46.0436,14831.0
2017-07-10 14:00:00,57.28,57.29,57.25,57.26,8556.0,46.0436,46.0516,46.0195,46.0275,8556.0
2017-07-10 14:05:00,57.25,57.28,57.25,57.26,25551.0,46.0195,46.0436,46.0195,46.0275,25551.0
2017-07-10 14:10:00,57.27,57.34,57.27,57.33,17803.0,46.0356,46.0918,46.0356,46.0838,17803.0
2017-07-10 14:15:00,57.33,57.36,57.26,57.26,13886.0,46.0838,46.1079,46.0275,46.0275,13886.0
2017-07-10 14:20:00,57.27,57.31,57.26,57.29,12132.0,46.0356,46.0677,46.0275,46.0516,12132.0
2017-07-10 14:25:00,57.28,57.31,57.28,57.29,9990.0,46.0436,46.0677,46.0436,46.0516,9990.0
2017-07-10 14:30:00,57.28,57.28,57.2,57.21,20489.0,46.0436,46.0436,45.9793,45.9873,20489.0
2017-07-10 14:35:00,57.21,57.26,57.2,57.26,30967.0,45.9873,46.0275,45.9793,46.0275,30967.0
2017-07-10 14:40:00,57.26,57.27,57.25,57.27,26784.0,46.0275,46.0356,46.0195,46.0356,26784.0
2017-07-10 14:45:00,57.27,57.28,57.26,57.26,9611.0,46.0356,46.0436,46.0275,46.0275,9611.0
2017-07-10 14:50:00,57.26,57.32,57.25,57.3,27131.0,46.0275,46.0758,46.0195,46.0597,27131.0
2017-07-10 14:55:00,57.31,57.33,57.3,57.32,10767.0,46.0677,46.0838,46.0597,46.0758,10767.0
2017-07-10 15:00:00,57.33,57.33,57.29,57.3,13988.0,46.0838,46.0838,46.0516,46.0597,13988.0
2017-07-10 15:05:00,57.31,57.35,57.29,57.29,17414.0,46.0677,46.0999,46.0516,46.0516,17414.0
2017-07-10 15:10:00,57.29,57.3,57.24,57.25,15949.0,46.0516,46.0597,46.0114,46.0195,15949.0
2017-07-10 15:15:00,57.24,57.25,57.2,57.24,13735.0,46.0114,46.0195,45.9793,46.0114,13735.0
2017-07-10 15:20:00,57.25,57.25,57.22,57.23,19891.0,46.0195,46.0195,45.9954,46.0034,19891.0
2017-07-10 15:25:00,57.23,57.23,57.19,57.23,25256.0,46.0034,46.0034,45.9713,46.0034,25256.0
2017-07-10 15:30:00,57.23,57.24,57.22,57.24,53048.0,46.0034,46.0114,45.9954,46.0114,53048.0
2017-07-10 15:35:00,57.23,57.24,57.2,57.22,52697.0,46.0034,46.0114,45.9793,45.9954,52697.0
2017-07-10 15:40:00,57.23,57.29,57.22,57.25,43279.0,46.0034,46.0516,45.9954,46.0195,43279.0
2017-07-10 15:45:00,57.26,57.28,57.22,57.28,39332.0,46.0275,46.0436,45.9954,46.0436,39332.0
2017-07-10 15:50:00,57.28,57.32,57.27,57.3,75797.0,46.0436,46.0758,46.0356,46.0597,75797.0
2017-07-10 15:55:00,57.31,57.34,57.26,57.29,138797.0,46.0677,46.0918,46.0275,46.0516,138797.0
2017-07-11 09:30:00,57.27,57.41,57.2,57.22,40834.0,46.0356,46.1481,45.9793,45.9954,40834.0
2017-07-11 09:35:00,57.22,57.31,57.2,57.27,30658.0,45.9954,46.0677,45.9793,46.0356,30658.0
2017-07-11 09:40:00,57.26,57.29,57.23,57.29,36602.0,46.0275,46.0516,46.0034,46.0516,36602.0
2017-07-11 09:45:00,57.28,57.3,57.21,57.21,31820.0,46.0436,46.0597,45.9873,45.9873,31820.0
2017-07-11 09:50:00,57.21,57.26,57.2,57.21,43252.0,45.9873,46.0275,45.9793,45.9873,43252.0
2017-07-11 09:55:00,57.22,57.23,57.11,57.11,61209.0,45.9954,46.0034,45.907,45.907,61209.0
2017-07-11 10:00:00,57.1,57.1,57.01,57.02,32109.0,45.8989,45.8989,45.8266,45.8346,32109.0
2017-07-11 10:05:00,57.03,57.07,56.95,56.95,15912.0,45.8426,45.8748,45.7783,45.7783,15912.0
2017-07-11 10:10:00,56.96,57.06,56.95,57.01,25823.0,45.7864,45.8668,45.7783,45.8266,25823.0
2017-07-11 10:15:00,57.01,57.03,56.96,56.96,15204.0,45.8266,45.8426,45.7864,45.7864,15204.0
2017-07-11 10:20:00,56.96,56.96,56.86,56.87,13789.0,45.7864,45.7864,45.706,45.714,13789.0
2017-07-11 10:25:00,56.87,56.87,56.82,56.84,10838.0,45.714,45.714,45.6738,45.6899,10838.0
2017-07-11 10:30:00,56.84,56.9,56.82,56.87,17601.0,45.6899,45.7381,45.6738,45.714,17601.0
2017-07-11 10:35:00,56.87,56.88,56.8,56.83,49882.0,45.714,45.7221,45.6578,45.6819,49882.0
2017-07-11 10:40:00,56.83,56.84,56.76,56.77,28905.0,45.6819,45.6899,45.6256,45.6336,28905.0
2017-07-11 10:45:00,56.76,56.82,56.75,56.77,53740.0,45.6256,45.6738,45.6176,45.6336,53740.0
2017-07-11 10:50:00,56.77,56.79,56.71,56.71,34368.0,45.6336,45.6497,45.5854,45.5854,34368.0
2017-07-11 10:55:00,56.71,56.78,56.71,56.78,25406.0,45.5854,45.6417,45.5854,45.6417,25406.0
2017-07-11 11:00:00,56.79,56.8,56.77,56.8,18608.0,45.6497,45.6578,45.6336,45.6578,18608.0
2017-07-11 11:05:00,56.8,56.8,56.75,56.77,16194.0,45.6578,45.6578,45.6176,45.6336,16194.0
2017-07-11 11:10:00,56.77,56.78,56.71,56.74,13285.0,45.6336,45.6417,45.5854,45.6095,13285.0
2017-07-11 11:15:00,56.74,56.78,56.74,56.75,7813.0,45.6095,45.6417,45.6095,45.6176,7813.0
2017-07-11 11:20:00,56.75,56.76,56.66,56.66,17505.0,45.6176,45.6256,45.5452,45.5452,17505.0
2017-07-11 11:25:00,56.66,56.67,56.59,56.66,28684.0,45.5452,45.5533,45.489,45.5452,28684.0
2017-07-11 11:30:00,56.67,56.75,56.67,56.71,28215.0,45.5533,45.6176,45.5533,45.5854,28215.0
2017-07-11 11:35:00,56.7,56.74,56.68,56.74,15065.0,45.5774,45.6095,45.5613,45.6095,15065.0
2017-07-11 11:40:00,56.73,56.74,56.69,56.69,16437.0,45.6015,45.6095,45.5693,45.5693,16437.0
2017-07-11 11:45:00,56.69,56.71,56.65,56.65,20421.0,45.5693,45.5854,45.5372,45.5372,20421.0
2017-07-11 11:50:00,56.66,56.68,56.65,56.67,12744.0,45.5452,45.5613,45.5372,45.5533,12744.0
2017-07-11 11:55:00,56.67,56.69,56.63,56.64,17568.0,45.5533,45.5693,45.5211,45.5291,17568.0
2017-07-11 12:00:00,56.65,56.71,56.64,56.68,14964.0,45.5372,45.5854,45.5291,45.5613,14964.0
2017-07-11 12:05:00,56.68,56.68,56.65,56.66,11978.0,45.5613,45.5613,45.5372,45.5452,11978.0
2017-07-11 12:10:00,56.67,56.77,56.67,56.77,18261.0,45.5533,45.6336,45.5533,45.6336,18261.0
2017-07-11 12:15:00,56.77,56.78,56.73,56.73,9672.0,45.6336,45.6417,45.6015,45.6015,9672.0
2017-07-11 12:20:00,56.74,56.78,56.74,56.77,10743.0,45.6095,45.6417,45.6095,45.6336,10743.0
2017-07-11 12:25:00,56.78,56.78,56.74,56.75,10257.0,45.6417,45.6417,45.6095,45.6176,10257.0
2017-07-11 12:30:00,56.74,56.78,56.73,56.73,22512.0,45.6095,45.6417,45.6015,45.6015,22512.0
2017-07-11 12:35:00,56.73,56.74,56.67,56.67,10200.0,45.6015,45.6095,45.5533,45.5533,10200.0
2017-07-11 12:40:00,56.68,56.72,56.67,56.69,22918.0,45.5613,45.5935,45.5533,45.5693,22918.0
2017-07-11 12:45:00,56.69,56.69,56.67,56.69,42964.0,45.5693,45.5693,45.5533,45.5693,42964.0
2017-07-11 12:50:00,56.69,56.77,56.68,56.75,71457.0,45.5693,45.6336,45.5613,45.6176,71457.0
2017-07-11 12:55:00,56.75,56.75,56.71,56.73,10876.0,45.6176,45.6176,45.5854,45.6015,10876.0
2017-07-11 13:00:00,56.73,56.78,56.73,56.78,13645.0,45.6015,45.6417,45.6015,45.6417,13645.0
2017-07-11 13:05:00,56.78,56.79,56.75,56.75,17768.0,45.6417,45.6497,45.6176,45.6176,17768.0
2017-07-11 13:10:00,56.75,56.76,56.73,56.73,9510.0,45.6176,45.6256,45.6015,45.6015,9510.0
2017-07-11 13:15:00,56.73,56.77,56.73,56.76,6705.0,45.6015,45.6336,45.6015,45.6256,6705.0
2017-07-11 13:20:00,56.76,56.78,56.73,56.73,15868.0,45.6256,45.6417,45.6015,45.6015,15868.0
2017-07-11 13:25:00,56.73,56.8,56.73,56.78,9161.0,45.6015,45.6578,45.6015,45.6417,9161.0
2017-07-11 13:30:00,56.79,56.8,56.77,56.78,8272.0,45.6497,45.6578,45.6336,45.6417,8272.0
2017-07-11 13:35:00,56.78,56.81,56.77,56.8,9921.0,45.6417,45.6658,45.6336,45.6578,9921.0
2017-07-11 13:40:00,56.8,56.87,56.77,56.86,36472.0,45.6578,45.714,45.6336,45.706,36472.0
2017-07-11 13:45:00,56.86,56.86,56.81,56.86,19839.0,45.706,45.706,45.6658,45.706,19839.0
2017-07-11 13:50:00,56.86,56.87,56.84,56.85,15542.0,45.706,45.714,45.6899,45.698,15542.0
2017-07-11 13:55:00,56.85,56.88,56.84,56.88,57067.0,45.698,45.7221,45.6899,45.7221,57067.0
2017-07-11 14:00:00,56.87,56.95,56.87,56.93,15754.0,45.714,45.7783,45.714,45.7623,15754.0
2017-07-11 14:05:00,56.92,56.94,56.89,56.93,8922.0,45.7542,45.7703,45.7301,45.7623,8922.0
2017-07-11 14:10:00,56.93,56.94,56.92,56.93,6303.0,45.7623,45.7703,45.7542,45.7623,6303.0
2017-07-11 14:15:00,56.94,56.97,56.93,56.95,11660.0,45.7703,45.7944,45.7623,45.7783,11660.0
2017-07-11 14:20:00,56.96,56.96,56.94,56.95,8296.0,45.7864,45.7864,45.7703,45.7783,8296.0
2017-07-11 14:25:00,56.95,57.02,56.95,57.02,7954.0,45.7783,45.8346,45.7783,45.8346,7954.0
2017-07-11 14:30:00,57.01,57.01,56.99,57.0,15772.0,45.8266,45.8266,45.8105,45.8185,15772.0
2017-07-11 14:35:00,57.0,57.01,56.98,57.01,19608.0,45.8185,45.8266,45.8025,45.8266,19608.0
2017-07-11 14:40:00,57.0,57.01,56.96,56.99,21148.0,45.8185,45.8266,45.7864,45.8105,21148.0
2017-07-11 14:45:00,56.99,57.0,56.97,56.99,9883.0,45.8105,45.8185,45.7944,45.8105,9883.0
2017-07-11 14:50:00,56.98,56.98,56.95,56.96,30661.0,45.8025,45.8025,45.7783,45.7864,30661.0
2017-07-11 14:55:00,56.97,57.01,56.96,56.99,103303.0,45.7944,45.8266,45.7864,45.8105,103303.0
2017-07-11 15:00:00,57.0,57.01,56.99,57.0,11233.0,45.8185,45.8266,45.8105,45.8185,11233.0
2017-07-11 15:05:00,56.99,57.08,56.99,57.08,14422.0,45.8105,45.8828,45.8105,45.8828,14422.0
2017-07-11 15:10:00,57.08,57.08,57.06,57.08,26611.0,45.8828,45.8828,45.8668,45.8828,26611.0
2017-07-11 15:15:00,57.08,57.1,57.07,57.08,20607.0,45.8828,45.8989,45.8748,45.8828,20607.0
2017-07-11 15:20:00,57.07,57.07,57.05,57.05,9708.0,45.8748,45.8748,45.8587,45.8587,9708.0
2017-07-11 15:25:00,57.05,57.06,57.04,57.06,40889.0,45.8587,45.8668,45.8507,45.8668,40889.0
2017-07-11 15:30:00,57.05,57.18,57.05,57.18,42189.0,45.8587,45.9632,45.8587,45.9632,42189.0
2017-07-11 15:35:00,57.18,57.19,57.13,57.17,29273.0,45.9632,45.9713,45.923,45.9552,29273.0
2017-07-11 15:40:00,57.17,57.17,57.08,57.11,39461.0,45.9552,45.9552,45.8828,45.907,39461.0
2017-07-11 15:45:00,57.1,57.1,56.99,57.0,49603.0,45.8989,45.8989,45.8105,45.8185,49603.0
2017-07-11 15:50:00,57.0,57.01,56.97,57.0,75733.0,45.8185,45.8266,45.7944,45.8185,75733.0
2017-07-11 15:55:00,57.0,57.0,56.95,56.97,196891.0,45.8185,45.8185,45.7783,45.7944,196891.0
2017-07-12 09:30:00,57.48,57.88,57.4,57.8,32534.0,46.2044,46.5259,46.1401,46.4616,32534.0
2017-07-12 09:35:00,57.77,57.85,57.73,57.81,17446.0,46.4375,46.5018,46.4053,46.4696,17446.0
2017-07-12 09:40:00,57.78,57.88,57.76,57.84,21355.0,46.4455,46.5259,46.4294,46.4938,21355.0
2017-07-12 09:45:00,57.83,57.85,57.73,57.79,22493.0,46.4857,46.5018,46.4053,46.4536,22493.0
2017-07-12 09:50:00,57.79,57.84,57.75,57.77,27751.0,46.4536,46.4938,46.4214,46.4375,27751.0
2017-07-12 09:55:00,57.79,57.82,57.65,57.82,34687.0,46.4536,46.4777,46.341,46.4777,34687.0
2017-07-12 10:00:00,57.82,57.82,57.69,57.73,26640.0,46.4777,46.4777,46.3732,46.4053,26640.0
2017-07-12 10:05:00,57.72,57.73,57.68,57.7,13264.0,46.3973,46.4053,46.3651,46.3812,13264.0
2017-07-12 10:10:00,57.69,57.69,57.62,57.67,16116.0,46.3732,46.3732,46.3169,46.3571,16116.0
2017-07-12 10:15:00,57.67,57.72,57.67,57.72,11818.0,46.3571,46.3973,46.3571,46.3973,11818.0
2017-07-12 10:20:00,57.71,57.76,57.69,57.69,12996.0,46.3893,46.4294,46.3732,46.3732,12996.0
2017-07-12 10:25:00,57.7,57.7,57.65,57.67,14167.0,46.3812,46.3812,46.341,46.3571,14167.0
2017-07-12 10:30:00,57.67,57.7,57.63,57.68,17330.0,46.3571,46.3812,46.3249,46.3651,17330.0
2017-07-12 10:35:00,57.68,57.74,57.67,57.74,14671.0,46.3651,46.4134,46.3571,46.4134,14671.0
2017-07-12 10:40:00,57.74,57.75,57.66,57.66,14993.0,46.4134,46.4214,46.3491,46.3491,14993.0
2017-07-12 10:45:00,57.65,57.7,57.63,57.7,10656.0,46.341,46.3812,46.3249,46.3812,10656.0
2017-07-12 10:50:00,57.69,57.69,57.64,57.66,12014.0,46.3732,46.3732,46.333,46.3491,12014.0
2017-07-12 10:55:00,57.66,57.69,57.65,57.67,14852.0,46.3491,46.3732,46.341,46.3571,14852.0
2017-07-12 11:00:00,57.67,57.67,57.59,57.64,14999.0,46.3571,46.3571,46.2928,46.333,14999.0
2017-07-12 11:05:00,57.65,57.68,57.65,57.65,12011.0,46.341,46.3651,46.341,46.341,12011.0
2017-07-12 11:10:00,57.65,57.71,57.64,57.68,12405.0,46.341,46.3893,46.333,46.3651,12405.0
2017-07-12 11:15:00,57.67,57.7,57.6,57.7,12946.0,46.3571,46.3812,46.3008,46.3812,12946.0
2017-07-12 11:20:00,57.69,57.69,57.64,57.67,10832.0,46.3732,46.3732,46.333,46.3571,10832.0
2017-07-12 11:25:00,57.67,57.7,57.62,57.65,15434.0,46.3571,46.3812,46.3169,46.341,15434.0
2017-07-12 11:30:00,57.65,57.67,57.64,57.65,7020.0,46.341,46.3571,46.333,46.341,7020.0
2017-07-12 11:35:00,57.66,57.69,57.64,57.66,18680.0,46.3491,46.3732,46.333,46.3491,18680.0
2017-07-12 11:40:00,57.67,57.68,57.64,57.65,13100.0,46.3571,46.3651,46.333,46.341,13100.0
2017-07-12 11:45:00,57.65,57.71,57.65,57.69,11083.0,46.341,46.3893,46.341,46.3732,11083.0
2017-07-12 11:50:00,57.7,57.7,57.67,57.69,5506.0,46.3812,46.3812,46.3571,46.3732,5506.0
2017-07-12 11:55:00,57.69,57.72,57.68,57.7,14169.0,46.3732,46.3973,46.3651,46.3812,14169.0
2017-07-12 12:00:00,57.7,57.77,57.65,57.77,33112.0,46.3812,46.4375,46.341,46.4375,33112.0
2017-07-12 12:05:00,57.77,57.83,57.77,57.81,6913.0,46.4375,46.4857,46.4375,46.4696,6913.0
2017-07-12 12:10:00,57.81,57.82,57.75,57.76,12211.0,46.4696,46.4777,46.4214,46.4294,12211.0
2017-07-12 12:15:00,57.75,57.79,57.74,57.79,9499.0,46.4214,46.4536,46.4134,46.4536,9499.0
2017-07-12 12:20:00,57.79,57.83,57.78,57.81,6808.0,46.4536,46.4857,46.4455,46.4696,6808.0
2017-07-12 12:25:00,57.8,57.83,57.79,57.81,11663.0,46.4616,46.4857,46.4536,46.4696,11663.0
2017-07-12 12:30:00,57.8,57.82,57.77,57.77,7509.0,46.4616,46.4777,46.4375,46.4375,7509.0
2017-07-12 12:35:00,57.77,57.8,57.77,57.8,3266.0,46.4375,46.4616,46.4375,46.4616,3266.0
2017-07-12 12:40:00,57.79,57.81,57.79,57.8,5321.0,46.4536,46.4696,46.4536,46.4616,5321.0
2017-07-12 12:45:00,57.8,57.82,57.8,57.81,3075.0,46.4616,46.4777,46.4616,46.4696,3075.0
2017-07-12 12:50:00,57.81,57.84,57.81,57.82,7247.0,46.4696,46.4938,46.4696,46.4777,7247.0
2017-07-12 12:55:00,57.82,57.83,57.8,57.81,6598.0,46.4777,46.4857,46.4616,46.4696,6598.0
2017-07-12 13:00:00,57.81,57.81,57.78,57.79,12399.0,46.4696,46.4696,46.4455,46.4536,12399.0
2017-07-12 13:05:00,57.79,57.8,57.78,57.79,4745.0,46.4536,46.4616,46.4455,46.4536,4745.0
2017-07-12 13:10:00,57.78,57.81,57.78,57.8,10272.0,46.4455,46.4696,46.4455,46.4616,10272.0
2017-07-12 13:15:00,57.8,57.81,57.76,57.77,7072.0,46.4616,46.4696,46.4294,46.4375,7072.0
2017-07-12 13:20:00,57.77,57.77,57.72,57.72,12798.0,46.4375,46.4375,46.3973,46.3973,12798.0
2017-07-12 13:25:00,57.72,57.73,57.7,57.7,9643.0,46.3973,46.4053,46.3812,46.3812,9643.0
2017-07-12 13:30:00,57.7,57.78,57.69,57.77,25939.0,46.3812,46.4455,46.3732,46.4375,25939.0
2017-07-12 13:35:00,57.76,57.77,57.76,57.77,12373.0,46.4294,46.4375,46.4294,46.4375,12373.0
2017-07-12 13:40:00,57.77,57.77,57.74,57.74,13105.0,46.4375,46.4375,46.4134,46.4134,13105.0
2017-07-12 13:45:00,57.73,57.74,57.72,57.73,16813.0,46.4053,46.4134,46.3973,46.4053,16813.0
2017-07-12 13:50:00,57.72,57.72,57.66,57.72,26871.0,46.3973,46.3973,46.3491,46.3973,26871.0
2017-07-12 13:55:00,57.72,57.77,57.71,57.77,98457.0,46.3973,46.4375,46.3893,46.4375,98457.0
2017-07-12 14:00:00,57.77,57.77,57.74,57.76,12184.0,46.4375,46.4375,46.4134,46.4294,12184.0
2017-07-12 14:05:00,57.75,57.76,57.7,57.7,9835.0,46.4214,46.4294,46.3812,46.3812,9835.0
2017-07-12 14:10:00,57.71,57.74,57.7,57.71,15689.0,46.3893,46.4134,46.3812,46.3893,15689.0
2017-07-12 14:15:00,57.72,57.76,57.66,57.68,27815.0,46.3973,46.4294,46.3491,46.3651,27815.0
2017-07-12 14:20:00,57.68,57.69,57.66,57.68,6098.0,46.3651,46.3732,46.3491,46.3651,6098.0
2017-07-12 14:25:00,57.67,57.71,57.66,57.67,12700.0,46.3571,46.3893,46.3491,46.3571,12700.0
2017-07-12 14:30:00,57.67,57.68,57.66,57.67,9686.0,46.3571,46.3651,46.3491,46.3571,9686.0
2017-07-12 14:35:00,57.66,57.66,57.64,57.64,20346.0,46.3491,46.3491,46.333,46.333,20346.0
2017-07-12 14:40:00,57.65,57.65,57.61,57.62,22995.0,46.341,46.341,46.3089,46.3169,22995.0
2017-07-12 14:45:00,57.61,57.62,57.6,57.62,13241.0,46.3089,46.3169,46.3008,46.3169,13241.0
2017-07-12 14:50:00,57.62,57.65,57.61,57.65,15204.0,46.3169,46.341,46.3089,46.341,15204.0
2017-07-12 14:55:00,57.64,57.68,57.64,57.64,16797.0,46.333,46.3651,46.333,46.333,16797.0
2017-07-12 15:00:00,57.65,57.68,57.64,57.68,8964.0,46.341,46.3651,46.333,46.3651,8964.0
2017-07-12 15:05:00,57.68,57.72,57.67,57.7,14097.0,46.3651,46.3973,46.3571,46.3812,14097.0
2017-07-12 15:10:00,57.71,57.76,57.67,57.75,30281.0,46.3893,46.4294,46.3571,46.4214,30281.0
2017-07-12 15:15:00,57.76,57.8,57.75,57.79,17262.0,46.4294,46.4616,46.4214,46.4536,17262.0
2017-07-12 15:20:00,57.79,57.82,57.79,57.8,24091.0,46.4536,46.4777,46.4536,46.4616,24091.0
2017-07-12 15:25:00,57.81,57.81,57.78,57.79,18097.0,46.4696,46.4696,46.4455,46.4536,18097.0
2017-07-12 15:30:00,57.79,57.8,57.73,57.74,26408.0,46.4536,46.4616,46.4053,46.4134,26408.0
2017-07-12 15:35:00,57.74,57.77,57.72,57.77,18911.0,46.4134,46.4375,46.3973,46.4375,18911.0
2017-07-12 15:40:00,57.77,57.8,57.75,57.8,22746.0,46.4375,46.4616,46.4214,46.4616,22746.0
2017-07-12 15:45:00,57.8,57.82,57.78,57.8,30183.0,46.4616,46.4777,46.4455,46.4616,30183.0
2017-07-12 15:50:00,57.8,57.8,57.68,57.72,69014.0,46.4616,46.4616,46.3651,46.3973,69014.0
2017-07-12 15:55:00,57.71,57.79,57.7,57.79,158865.0,46.3893,46.4536,46.3812,46.4536,158865.0
2017-07-13 09:30:00,57.89,57.89,57.53,57.72,25794.0,46.5339,46.5339,46.2446,46.3973,25794.0
2017-07-13 09:35:00,57.75,57.81,57.7,57.8,16012.0,46.4214,46.4696,46.3812,46.4616,16012.0
2017-07-13 09:40:00,57.79,57.8,57.64,57.69,10269.0,46.4536,46.4616,46.333,46.3732,10269.0
2017-07-13 09:45:00,57.69,57.77,57.69,57.74,11322.0,46.3732,46.4375,46.3732,46.4134,11322.0
2017-07-13 09:50:00,57.75,57.84,57.74,57.83,15459.0,46.4214,46.4938,46.4134,46.4857,15459.0
2017-07-13 09:55:00,57.82,57.82,57.67,57.7,15961.0,46.4777,46.4777,46.3571,46.3812,15961.0
2017-07-13 10:00:00,57.71,57.71,57.67,57.7,9829.0,46.3893,46.3893,46.3571,46.3812,9829.0
2017-07-13 10:05:00,57.7,57.73,57.67,57.73,10326.0,46.3812,46.4053,46.3571,46.4053,10326.0
2017-07-13 10:10:00,57.73,57.74,57.67,57.68,10346.0,46.4053,46.4134,46.3571,46.3651,10346.0
2017-07-13 10:15:00,57.68,57.71,57.66,57.69,17896.0,46.3651,46.3893,46.3491,46.3732,17896.0
2017-07-13 10:20:00,57.69,57.72,57.65,57.72,9990.0,46.3732,46.3973,46.341,46.3973,9990.0
2017-07-13 10:25:00,57.72,57.74,57.68,57.68,9101.0,46.3973,46.4134,46.3651,46.3651,9101.0
2017-07-13 10:30:00,57.69,57.69,57.67,57.68,12438.0,46.3732,46.3732,46.3571,46.3651,12438.0
2017-07-13 10:35:00,57.68,57.68,57.63,57.65,13436.0,46.3651,46.3651,46.3249,46.341,13436.0
2017-07-13 10:40:00,57.66,57.69,57.64,57.69,8296.0,46.3491,46.3732,46.333,46.3732,8296.0
2017-07-13 10:45:00,57.68,57.68,57.65,57.66,14332.0,46.3651,46.3651,46.341,46.3491,14332.0
2017-07-13 10:50:00,57.67,57.72,57.66,57.72,19372.0,46.3571,46.3973,46.3491,46.3973,19372.0
2017-07-13 10:55:00,57.71,57.72,57.64,57.64,9719.0,46.3893,46.3973,46.333,46.333,9719.0
2017-07-13 11:00:00,57.64,57.65,57.6,57.6,10260.0,46.333,46.341,46.3008,46.3008,10260.0
2017-07-13 11:05:00,57.59,57.62,57.59,57.62,8977.0,46.2928,46.3169,46.2928,46.3169,8977.0
2017-07-13 11:10:00,57.63,57.65,57.62,57.62,7195.0,46.3249,46.341,46.3169,46.3169,7195.0
2017-07-13 11:15:00,57.62,57.63,57.61,57.62,5668.0,46.3169,46.3249,46.3089,46.3169,5668.0
2017-07-13 11:20:00,57.61,57.63,57.6,57.6,16796.0,46.3089,46.3249,46.3008,46.3008,16796.0
2017-07-13 11:25:00,57.6,57.61,57.56,57.56,4938.0,46.3008,46.3089,46.2687,46.2687,4938.0
2017-07-13 11:30:00,57.55,57.55,57.52,57.53,12274.0,46.2606,46.2606,46.2365,46.2446,12274.0
2017-07-13 11:35:00,57.53,57.54,57.46,57.47,17025.0,46.2446,46.2526,46.1883,46.1963,17025.0
2017-07-13 11:40:00,57.47,57.47,57.43,57.44,11895.0,46.1963,46.1963,46.1642,46.1722,11895.0
2017-07-13 11:45:00,57.44,57.44,57.37,57.41,20955.0,46.1722,46.1722,46.1159,46.1481,20955.0
2017-07-13 11:50:00,57.41,57.41,57.38,57.39,8656.0,46.1481,46.1481,46.124,46.132,8656.0
2017-07-13 11:55:00,57.38,57.39,57.37,57.38,7077.0,46.124,46.132,46.1159,46.124,7077.0
2017-07-13 12:00:00,57.38,57.4,57.37,57.4,14018.0,46.124,46.1401,46.1159,46.1401,14018.0
2017-07-13 12:05:00,57.4,57.42,57.4,57.42,19564.0,46.1401,46.1561,46.1401,46.1561,19564.0
2017-07-13 12:10:00,57.41,57.46,57.41,57.46,10179.0,46.1481,46.1883,46.1481,46.1883,10179.0
2017-07-13 12:15:00,57.45,57.49,57.45,57.47,8443.0,46.1803,46.2124,46.1803,46.1963,8443.0
2017-07-13 12:20:00,57.47,57.51,57.45,57.51,8689.0,46.1963,46.2285,46.1803,46.2285,8689.0
2017-07-13 12:25:00,57.52,57.56,57.52,57.53,7985.0,46.2365,46.2687,46.2365,46.2446,7985.0
2017-07-13 12:30:00,57.53,57.54,57.51,57.51,5040.0,46.2446,46.2526,46.2285,46.2285,5040.0
2017-07-13 12:35:00,57.52,57.55,57.52,57.55,8851.0,46.2365,46.2606,46.2365,46.2606,8851.0
2017-07-13 12:40:00,57.55,57.57,57.53,57.53,4311.0,46.2606,46.2767,46.2446,46.2446,4311.0
2017-07-13 12:45:00,57.53,57.53,57.48,57.51,7600.0,46.2446,46.2446,46.2044,46.2285,7600.0
2017-07-13 12:50:00,57.51,57.53,57.49,57.51,4648.0,46.2285,46.2446,46.2124,46.2285,4648.0
2017-07-13 12:55:00,57.51,57.52,57.49,57.51,6163.0,46.2285,46.2365,46.2124,46.2285,6163.0
2017-07-13 13:00:00,57.49,57.55,57.49,57.54,8787.0,46.2124,46.2606,46.2124,46.2526,8787.0
2017-07-13 13:05:00,57.55,57.55,57.54,57.55,3036.0,46.2606,46.2606,46.2526,46.2606,3036.0
2017-07-13 13:10:00,57.55,57.55,57.5,57.5,10357.0,46.2606,46.2606,46.2204,46.2204,10357.0
2017-07-13 13:15:00,57.51,57.53,57.49,57.53,10159.0,46.2285,46.2446,46.2124,46.2446,10159.0
2017-07-13 13:20:00,57.52,57.53,57.5,57.51,4888.0,46.2365,46.2446,46.2204,46.2285,4888.0
2017-07-13 13:25:00,57.51,57.52,57.49,57.51,10815.0,46.2285,46.2365,46.2124,46.2285,10815.0
2017-07-13 13:30:00,57.52,57.56,57.51,57.53,15849.0,46.2365,46.2687,46.2285,46.2446,15849.0
2017-07-13 13:35:00,57.52,57.55,57.51,57.52,9837.0,46.2365,46.2606,46.2285,46.2365,9837.0
2017-07-13 13:40:00,57.53,57.53,57.51,57.53,4181.0,46.2446,46.2446,46.2285,46.2446,4181.0
2017-07-13 13:45:00,57.52,57.54,57.49,57.5,10619.0,46.2365,46.2526,46.2124,46.2204,10619.0
2017-07-13 13:50:00,57.5,57.54,57.49,57.53,15806.0,46.2204,46.2526,46.2124,46.2446,15806.0
2017-07-13 13:55:00,57.54,57.54,57.49,57.5,18187.0,46.2526,46.2526,46.2124,46.2204,18187.0
2017-07-13 14:00:00,57.5,57.53,57.5,57.52,16717.0,46.2204,46.2446,46.2204,46.2365,16717.0
2017-07-13 14:05:00,57.52,57.53,57.5,57.5,19536.0,46.2365,46.2446,46.2204,46.2204,19536.0
2017-07-13 14:10:00,57.51,57.52,57.49,57.52,11192.0,46.2285,46.2365,46.2124,46.2365,11192.0
2017-07-13 14:15:00,57.52,57.54,57.51,57.52,9356.0,46.2365,46.2526,46.2285,46.2365,9356.0
2017-07-13 14:20:00,57.52,57.54,57.52,57.53,4524.0,46.2365,46.2526,46.2365,46.2446,4524.0
2017-07-13 14:25:00,57.53,57.53,57.5,57.5,11800.0,46.2446,46.2446,46.2204,46.2204,11800.0
2017-07-13 14:30:00,57.5,57.53,57.5,57.53,16773.0,46.2204,46.2446,46.2204,46.2446,16773.0
2017-07-13 14:35:00,57.53,57.54,57.52,57.53,14333.0,46.2446,46.2526,46.2365,46.2446,14333.0
2017-07-13 14:40:00,57.52,57.55,57.51,57.53,18814.0,46.2365,46.2606,46.2285,46.2446,18814.0
2017-07-13 14:45:00,57.53,57.57,57.52,57.54,17945.0,46.2446,46.2767,46.2365,46.2526,17945.0
2017-07-13 14:50:00,57.54,57.59,57.53,57.59,25115.0,46.2526,46.2928,46.2446,46.2928,25115.0
2017-07-13 14:55:00,57.58,57.59,57.56,57.57,9914.0,46.2848,46.2928,46.2687,46.2767,9914.0
2017-07-13 15:00:00,57.57,57.59,57.56,57.59,14412.0,46.2767,46.2928,46.2687,46.2928,14412.0
2017-07-13 15:05:00,57.59,57.61,57.56,57.6,14564.0,46.2928,46.3089,46.2687,46.3008,14564.0
2017-07-13 15:10:00,57.6,57.63,57.59,57.6,17570.0,46.3008,46.3249,46.2928,46.3008,17570.0
2017-07-13 15:15:00,57.61,57.61,57.58,57.59,21068.0,46.3089,46.3089,46.2848,46.2928,21068.0
2017-07-13 15:20:00,57.59,57.6,57.57,57.59,24789.0,46.2928,46.3008,46.2767,46.2928,24789.0
2017-07-13 15:25:00,57.59,57.59,57.57,57.59,11499.0,46.2928,46.2928,46.2767,46.2928,11499.0
2017-07-13 15:30:00,57.59,57.59,57.57,57.58,20565.0,46.2928,46.2928,46.2767,46.2848,20565.0
2017-07-13 15:35:00,57.59,57.59,57.54,57.55,20276.0,46.2928,46.2928,46.2526,46.2606,20276.0
2017-07-13 15:40:00,57.55,57.55,57.52,57.52,40168.0,46.2606,46.2606,46.2365,46.2365,40168.0
2017-07-13 15:45:00,57.53,57.54,57.52,57.54,42233.0,46.2446,46.2526,46.2365,46.2526,42233.0
2017-07-13 15:50:00,57.54,57.54,57.5,57.51,36677.0,46.2526,46.2526,46.2204,46.2285,36677.0
2017-07-13 15:55:00,57.51,57.57,57.5,57.54,160778.0,46.2285,46.2767,46.2204,46.2526,160778.0
2017-07-14 09:30:00,57.76,58.1,57.76,57.98,23767.0,46.4294,46.7027,46.4294,46.6063,23767.0
2017-07-14 09:35:00,57.95,58.02,57.9,57.93,8834.0,46.5822,46.6384,46.542,46.5661,8834.0
2017-07-14 09:40:00,57.91,57.94,57.87,57.88,3900.0,46.55,46.5741,46.5179,46.5259,3900.0
2017-07-14 09:45:00,57.87,57.95,57.86,57.92,15078.0,46.5179,46.5822,46.5098,46.5581,15078.0
2017-07-14 09:50:00,57.93,58.06,57.91,58.06,11190.0,46.5661,46.6706,46.55,46.6706,11190.0
2017-07-14 09:55:00,58.05,58.05,57.96,58.01,10217.0,46.6626,46.6626,46.5902,46.6304,10217.0
2017-07-14 10:00:00,58.01,58.05,57.98,58.02,5159.0,46.6304,46.6626,46.6063,46.6384,5159.0
2017-07-14 10:05:00,58.0,58.1,58.0,58.06,9018.0,46.6224,46.7027,46.6224,46.6706,9018.0
2017-07-14 10:10:00,58.06,58.07,58.0,58.02,5161.0,46.6706,46.6786,46.6224,46.6384,5161.0
2017-07-14 10:15:00,58.02,58.05,58.0,58.02,4924.0,46.6384,46.6626,46.6224,46.6384,4924.0
2017-07-14 10:20:00,58.04,58.08,58.04,58.04,8251.0,46.6545,46.6867,46.6545,46.6545,8251.0
2017-07-14 10:25:00,58.05,58.1,58.03,58.09,10913.0,46.6626,46.7027,46.6465,46.6947,10913.0
2017-07-14 10:30:00,58.1,58.16,58.09,58.11,8052.0,46.7027,46.751,46.6947,46.7108,8052.0
2017-07-14 10:35:00,58.12,58.13,58.09,58.1,6890.0,46.7188,46.7269,46.6947,46.7027,6890.0
2017-07-14 10:40:00,58.09,58.09,58.04,58.05,8603.0,46.6947,46.6947,46.6545,46.6626,8603.0
2017-07-14 10:45:00,58.06,58.08,58.03,58.08,11996.0,46.6706,46.6867,46.6465,46.6867,11996.0
2017-07-14 10:50:00,58.08,58.11,58.07,58.1,7310.0,46.6867,46.7108,46.6786,46.7027,7310.0
2017-07-14 10:55:00,58.09,58.09,58.06,58.08,7415.0,46.6947,46.6947,46.6706,46.6867,7415.0
2017-07-14 11:00:00,58.08,58.08,58.04,58.04,9959.0,46.6867,46.6867,46.6545,46.6545,9959.0
2017-07-14 11:05:00,58.03,58.06,58.01,58.06,10953.0,46.6465,46.6706,46.6304,46.6706,10953.0
2017-07-14 11:10:00,58.07,58.11,58.07,58.08,12195.0,46.6786,46.7108,46.6786,46.6867,12195.0
2017-07-14 11:15:00,58.08,58.09,58.05,58.06,6471.0,46.6867,46.6947,46.6626,46.6706,6471.0
2017-07-14 11:20:00,58.06,58.09,58.05,58.08,4980.0,46.6706,46.6947,46.6626,46.6867,4980.0
2017-07-14 11:25:00,58.09,58.12,58.08,58.11,8946.0,46.6947,46.7188,46.6867,46.7108,8946.0
2017-07-14 11:30:00,58.1,58.13,58.1,58.12,39126.0,46.7027,46.7269,46.7027,46.7188,39126.0
2017-07-14 11:35:00,58.12,58.12,58.11,58.12,4460.0,46.7188,46.7188,46.7108,46.7188,4460.0
2017-07-14 11:40:00,58.11,58.15,58.1,58.15,5155.0,46.7108,46.7429,46.7027,46.7429,5155.0
2017-07-14 11:45:00,58.14,58.17,58.13,58.13,16164.0,46.7349,46.759,46.7269,46.7269,16164.0
2017-07-14 11:50:00,58.13,58.16,58.13,58.16,9485.0,46.7269,46.751,46.7269,46.751,9485.0
2017-07-14 11:55:00,58.15,58.16,58.13,58.14,8641.0,46.7429,46.751,46.7269,46.7349,8641.0
2017-07-14 12:00:00,58.13,58.15,58.13,58.14,11798.0,46.7269,46.7429,46.7269,46.7349,11798.0
2017-07-14 12:05:00,58.13,58.14,58.1,58.11,4109.0,46.7269,46.7349,46.7027,46.7108,4109.0
2017-07-14 12:10:00,58.1,58.11,58.08,58.08,9472.0,46.7027,46.7108,46.6867,46.6867,9472.0
2017-07-14 12:15:00,58.08,58.08,58.05,58.05,5509.0,46.6867,46.6867,46.6626,46.6626,5509.0
2017-07-14 12:20:00,58.05,58.06,58.02,58.02,7201.0,46.6626,46.6706,46.6384,46.6384,7201.0
2017-07-14 12:25:00,58.03,58.05,58.01,58.02,8905.0,46.6465,46.6626,46.6304,46.6384,8905.0
2017-07-14 12:30:00,58.03,58.07,58.03,58.07,5731.0,46.6465,46.6786,46.6465,46.6786,5731.0
2017-07-14 12:35:00,58.07,58.08,58.06,58.08,9805.0,46.6786,46.6867,46.6706,46.6867,9805.0
2017-07-14 12:40:00,58.08,58.08,58.05,58.07,7228.0,46.6867,46.6867,46.6626,46.6786,7228.0
2017-07-14 12:45:00,58.06,58.07,58.04,58.07,7159.0,46.6706,46.6786,46.6545,46.6786,7159.0
2017-07-14 12:50:00,58.07,58.09,58.06,58.08,10039.0,46.6786,46.6947,46.6706,46.6867,10039.0
2017-07-14 12:55:00,58.08,58.08,58.05,58.05,3425.0,46.6867,46.6867,46.6626,46.6626,3425.0
2017-07-14 13:00:00,58.05,58.06,58.03,58.05,9453.0,46.6626,46.6706,46.6465,46.6626,9453.0
2017-07-14 13:05:00,58.04,58.06,58.03,58.04,9566.0,46.6545,46.6706,46.6465,46.6545,9566.0
2017-07-14 13:10:00,58.03,58.04,57.99,57.99,8625.0,46.6465,46.6545,46.6143,46.6143,8625.0
2017-07-14 13:15:00,58.0,58.02,57.99,58.01,7505.0,46.6224,46.6384,46.6143,46.6304,7505.0
2017-07-14 13:20:00,58.01,58.03,58.0,58.02,7133.0,46.6304,46.6465,46.6224,46.6384,7133.0
2017-07-14 13:25:00,58.01,58.01,57.99,58.0,9829.0,46.6304,46.6304,46.6143,46.6224,9829.0
2017-07-14 13:30:00,58.0,58.01,57.97,57.97,4620.0,46.6224,46.6304,46.5982,46.5982,4620.0
2017-07-14 13:35:00,57.98,57.98,57.93,57.93,14992.0,46.6063,46.6063,46.5661,46.5661,14992.0
2017-07-14 13:40:00,57.94,57.96,57.93,57.95,6200.0,46.5741,46.5902,46.5661,46.5822,6200.0
2017-07-14 13:45:00,57.96,57.96,57.94,57.96,9189.0,46.5902,46.5902,46.5741,46.5902,9189.0
2017-07-14 13:50:00,57.95,57.97,57.92,57.97,9461.0,46.5822,46.5982,46.5581,46.5982,9461.0
2017-07-14 13:55:00,57.98,58.02,57.98,58.01,7585.0,46.6063,46.6384,46.6063,46.6304,7585.0
2017-07-14 14:00:00,58.02,58.04,58.01,58.04,6057.0,46.6384,46.6545,46.6304,46.6545,6057.0
2017-07-14 14:05:00,58.05,58.1,58.05,58.09,9105.0,46.6626,46.7027,46.6626,46.6947,9105.0
2017-07-14 14:10:00,58.09,58.11,58.08,58.11,13059.0,46.6947,46.7108,46.6867,46.7108,13059.0
2017-07-14 14:15:00,58.1,58.13,58.09,58.13,34563.0,46.7027,46.7269,46.6947,46.7269,34563.0
2017-07-14 14:20:00,58.13,58.16,58.13,58.14,7422.0,46.7269,46.751,46.7269,46.7349,7422.0
2017-07-14 14:25:00,58.15,58.15,58.11,58.11,6391.0,46.7429,46.7429,46.7108,46.7108,6391.0
2017-07-14 14:30:00,58.12,58.12,58.07,58.08,8093.0,46.7188,46.7188,46.6786,46.6867,8093.0
2017-07-14 14:35:00,58.07,58.08,58.06,58.08,7428.0,46.6786,46.6867,46.6706,46.6867,7428.0
2017-07-14 14:40:00,58.07,58.09,58.04,58.05,10384.0,46.6786,46.6947,46.6545,46.6626,10384.0
2017-07-14 14:45:00,58.05,58.08,58.04,58.07,8397.0,46.6626,46.6867,46.6545,46.6786,8397.0
2017-07-14 14:50:00,58.07,58.16,58.06,58.15,20876.0,46.6786,46.751,46.6706,46.7429,20876.0
2017-07-14 14:55:00,58.14,58.18,58.14,58.16,11703.0,46.7349,46.7671,46.7349,46.751,11703.0
2017-07-14 15:00:00,58.16,58.21,58.15,58.21,9664.0,46.751,46.7912,46.7429,46.7912,9664.0
2017-07-14 15:05:00,58.21,58.22,58.18,58.21,14124.0,46.7912,46.7992,46.7671,46.7912,14124.0
2017-07-14 15:10:00,58.2,58.21,58.17,58.17,11877.0,46.7831,46.7912,46.759,46.759,11877.0
2017-07-14 15:15:00,58.18,58.2,58.15,58.2,35523.0,46.7671,46.7831,46.7429,46.7831,35523.0
2017-07-14 15:20:00,58.19,58.21,58.16,58.17,15158.0,46.7751,46.7912,46.751,46.759,15158.0
2017-07-14 15:25:00,58.17,58.2,58.15,58.17,30078.0,46.759,46.7831,46.7429,46.759,30078.0
2017-07-14 15:30:00,58.17,58.17,58.14,58.17,24797.0,46.759,46.759,46.7349,46.759,24797.0
2017-07-14 15:35:00,58.18,58.19,58.15,58.19,32891.0,46.7671,46.7751,46.7429,46.7751,32891.0
2017-07-14 15:40:00,58.18,58.22,58.18,58.19,34362.0,46.7671,46.7992,46.7671,46.7751,34362.0
2017-07-14 15:45:00,58.19,58.19,58.09,58.13,34188.0,46.7751,46.7751,46.6947,46.7269,34188.0
2017-07-14 15:50:00,58.12,58.12,58.01,58.01,36729.0,46.7188,46.7188,46.6304,46.6304,36729.0
2017-07-14 15:55:00,58.02,58.06,58.01,58.05,151581.0,46.6384,46.6706,46.6304,46.6626,151581.0
2017-07-17 09:30:00,58.07,58.07,57.86,57.94,17500.0,46.6786,46.6786,46.5098,46.5741,17500.0
2017-07-17 09:35:00,57.92,57.96,57.88,57.95,11387.0,46.5581,46.5902,46.5259,46.5822,11387.0
2017-07-17 09:40:00,57.93,57.98,57.92,57.95,27024.0,46.5661,46.6063,46.5581,46.5822,27024.0
2017-07-17 09:45:00,57.96,58.11,57.95,58.1,26863.0,46.5902,46.7108,46.5822,46.7027,26863.0
2017-07-17 09:50:00,58.1,58.15,58.05,58.1,49972.0,46.7027,46.7429,46.6626,46.7027,49972.0
2017-07-17 09:55:00,58.1,58.17,58.08,58.08,39602.0,46.7027,46.759,46.6867,46.6867,39602.0
2017-07-17 10:00:00,58.06,58.08,58.0,58.05,20549.0,46.6706,46.6867,46.6224,46.6626,20549.0
2017-07-17 10:05:00,58.05,58.11,58.03,58.11,11729.0,46.6626,46.7108,46.6465,46.7108,11729.0
2017-07-17 10:10:00,58.1,58.18,58.09,58.18,16483.0,46.7027,46.7671,46.6947,46.7671,16483.0
2017-07-17 10:15:00,58.17,58.27,58.16,58.26,18998.0,46.759,46.8394,46.751,46.8314,18998.0
2017-07-17 10:20:00,58.26,58.26,58.18,58.23,20953.0,46.8314,46.8314,46.7671,46.8072,20953.0
2017-07-17 10:25:00,58.23,58.27,58.22,58.24,19567.0,46.8072,46.8394,46.7992,46.8153,19567.0
2017-07-17 10:30:00,58.24,58.33,58.24,58.3,17768.0,46.8153,46.8876,46.8153,46.8635,17768.0
2017-07-17 10:35:00,58.31,58.32,58.27,58.28,11478.0,46.8716,46.8796,46.8394,46.8474,11478.0
2017-07-17 10:40:00,58.28,58.34,58.27,58.34,12542.0,46.8474,46.8957,46.8394,46.8957,12542.0
2017-07-17 10:45:00,58.34,58.38,58.34,58.38,16374.0,46.8957,46.9278,46.8957,46.9278,16374.0
2017-07-17 10:50:00,58.37,58.38,58.32,58.35,16982.0,46.9198,46.9278,46.8796,46.9037,16982.0
2017-07-17 10:55:00,58.35,58.37,58.3,58.32,11033.0,46.9037,46.9198,46.8635,46.8796,11033.0
2017-07-17 11:00:00,58.31,58.31,58.26,58.3,18088.0,46.8716,46.8716,46.8314,46.8635,18088.0
2017-07-17 11:05:00,58.3,58.31,58.24,58.25,26157.0,46.8635,46.8716,46.8153,46.8233,26157.0
2017-07-17 11:10:00,58.26,58.28,58.25,58.28,11846.0,46.8314,46.8474,46.8233,46.8474,11846.0
2017-07-17 11:15:00,58.28,58.34,58.27,58.33,13283.0,46.8474,46.8957,46.8394,46.8876,13283.0
2017-07-17 11:20:00,58.33,58.33,58.31,58.33,8231.0,46.8876,46.8876,46.8716,46.8876,8231.0
2017-07-17 11:25:00,58.34,58.4,58.33,58.4,16008.0,46.8957,46.9439,46.8876,46.9439,16008.0
2017-07-17 11:30:00,58.39,58.39,58.36,58.37,10612.0,46.9359,46.9359,46.9117,46.9198,10612.0
2017-07-17 11:35:00,58.36,58.39,58.36,58.38,14267.0,46.9117,46.9359,46.9117,46.9278,14267.0
2017-07-17 11:40:00,58.38,58.42,58.37,58.42,13377.0,46.9278,46.96,46.9198,46.96,13377.0
2017-07-17 11:45:00,58.42,58.48,58.42,58.47,16302.0,46.96,47.0082,46.96,47.0002,16302.0
2017-07-17 11:50:00,58.47,58.47,58.38,58.4,12209.0,47.0002,47.0002,46.9278,46.9439,12209.0
2017-07-17 11:55:00,58.39,58.39,58.36,58.39,10843.0,46.9359,46.9359,46.9117,46.9359,10843.0
2017-07-17 12:00:00,58.39,58.43,58.38,58.42,44051.0,46.9359,46.968,46.9278,46.96,44051.0
2017-07-17 12:05:00,58.42,58.42,58.37,58.39,11463.0,46.96,46.96,46.9198,46.9359,11463.0
2017-07-17 12:10:00,58.39,58.39,58.35,58.37,15974.0,46.9359,46.9359,46.9037,46.9198,15974.0
2017-07-17 12:15:00,58.37,58.37,58.34,58.34,6653.0,46.9198,46.9198,46.8957,46.8957,6653.0
2017-07-17 12:20:00,58.35,58.38,58.34,58.37,6887.0,46.9037,46.9278,46.8957,46.9198,6887.0
2017-07-17 12:25:00,58.37,58.41,58.36,58.4,16513.0,46.9198,46.9519,46.9117,46.9439,16513.0
2017-07-17 12:30:00,58.41,58.48,58.39,58.47,10131.0,46.9519,47.0082,46.9359,47.0002,10131.0
2017-07-17 12:35:00,58.46,58.51,58.46,58.5,20328.0,46.9921,47.0323,46.9921,47.0243,20328.0
2017-07-17 12:40:00,58.5,58.53,58.49,58.52,9888.0,47.0243,47.0484,47.0162,47.0404,9888.0
2017-07-17 12:45:00,58.52,58.55,58.52,58.53,7911.0,47.0404,47.0645,47.0404,47.0484,7911.0
2017-07-17 12:50:00,58.52,58.57,58.52,58.56,6800.0,47.0404,47.0805,47.0404,47.0725,6800.0
2017-07-17 12:55:00,58.56,58.57,58.55,58.56,10710.0,47.0725,47.0805,47.0645,47.0725,10710.0
2017-07-17 13:00:00,58.55,58.56,58.52,58.52,9837.0,47.0645,47.0725,47.0404,47.0404,9837.0
2017-07-17 13:05:00,58.52,58.6,58.51,58.59,23393.0,47.0404,47.1047,47.0323,47.0966,23393.0
2017-07-17 13:10:00,58.6,58.61,58.59,58.61,13000.0,47.1047,47.1127,47.0966,47.1127,13000.0
2017-07-17 13:15:00,58.61,58.61,58.58,58.59,9311.0,47.1127,47.1127,47.0886,47.0966,9311.0
2017-07-17 13:20:00,58.59,58.59,58.57,58.59,5693.0,47.0966,47.0966,47.0805,47.0966,5693.0
2017-07-17 13:25:00,58.59,58.6,58.57,58.59,6464.0,47.0966,47.1047,47.0805,47.0966,6464.0
2017-07-17 13:30:00,58.59,58.6,58.58,58.59,6497.0,47.0966,47.1047,47.0886,47.0966,6497.0
2017-07-17 13:35:00,58.59,58.59,58.57,58.57,13592.0,47.0966,47.0966,47.0805,47.0805,13592.0
2017-07-17 13:40:00,58.58,58.6,58.56,58.6,19931.0,47.0886,47.1047,47.0725,47.1047,19931.0
2017-07-17 13:45:00,58.6,58.67,58.59,58.67,16162.0,47.1047,47.1609,47.0966,47.1609,16162.0
2017-07-17 13:50:00,58.67,58.69,58.64,58.65,22967.0,47.1609,47.177,47.1368,47.1449,22967.0
2017-07-17 13:55:00,58.65,58.65,58.64,58.65,12299.0,47.1449,47.1449,47.1368,47.1449,12299.0
2017-07-17 14:00:00,58.65,58.66,58.64,58.65,10300.0,47.1449,47.1529,47.1368,47.1449,10300.0
2017-07-17 14:05:00,58.66,58.68,58.64,58.66,22418.0,47.1529,47.169,47.1368,47.1529,22418.0
2017-07-17 14:10:00,58.66,58.66,58.63,58.64,17184.0,47.1529,47.1529,47.1288,47.1368,17184.0
2017-07-17 14:15:00,58.64,58.65,58.63,58.63,26315.0,47.1368,47.1449,47.1288,47.1288,26315.0
2017-07-17 14:20:00,58.64,58.64,58.58,58.6,40742.0,47.1368,47.1368,47.0886,47.1047,40742.0
2017-07-17 14:25:00,58.59,58.63,58.59,58.63,20505.0,47.0966,47.1288,47.0966,47.1288,20505.0
2017-07-17 14:30:00,58.63,58.72,58.62,58.71,21509.0,47.1288,47.2011,47.1207,47.1931,21509.0
2017-07-17 14:35:00,58.71,58.82,58.7,58.81,30928.0,47.1931,47.2815,47.185,47.2735,30928.0
2017-07-17 14:40:00,58.81,58.83,58.78,58.78,37709.0,47.2735,47.2895,47.2494,47.2494,37709.0
2017-07-17 14:45:00,58.77,58.79,58.69,58.7,25697.0,47.2413,47.2574,47.177,47.185,25697.0
2017-07-17 14:50:00,58.7,58.74,58.69,58.73,9171.0,47.185,47.2172,47.177,47.2092,9171.0
2017-07-17 14:55:00,58.72,58.73,58.67,58.69,18487.0,47.2011,47.2092,47.1609,47.177,18487.0
2017-07-17 15:00:00,58.69,58.72,58.67,58.68,18433.0,47.177,47.2011,47.1609,47.169,18433.0
2017-07-17 15:05:00,58.68,58.68,58.63,58.64,28748.0,47.169,47.169,47.1288,47.1368,28748.0
2017-07-17 15:10:00,58.64,58.64,58.57,58.64,23702.0,47.1368,47.1368,47.0805,47.1368,23702.0
2017-07-17 15:15:00,58.65,58.68,58.64,58.65,12912.0,47.1449,47.169,47.1368,47.1449,12912.0
2017-07-17 15:20:00,58.65,58.65,58.53,58.55,23783.0,47.1449,47.1449,47.0484,47.0645,23783.0
2017-07-17 15:25:00,58.55,58.58,58.52,58.57,25591.0,47.0645,47.0886,47.0404,47.0805,25591.0
2017-07-17 15:30:00,58.57,58.57,58.51,58.52,36078.0,47.0805,47.0805,47.0323,47.0404,36078.0
2017-07-17 15:35:00,58.51,58.58,58.5,58.57,38936.0,47.0323,47.0886,47.0243,47.0805,38936.0
2017-07-17 15:40:00,58.57,58.63,58.57,58.62,32821.0,47.0805,47.1288,47.0805,47.1207,32821.0
2017-07-17 15:45:00,58.62,58.63,58.59,58.61,44501.0,47.1207,47.1288,47.0966,47.1127,44501.0
2017-07-17 15:50:00,58.61,58.64,58.59,58.6,60152.0,47.1127,47.1368,47.0966,47.1047,60152.0
2017-07-17 15:55:00,58.6,58.65,58.51,58.52,150747.0,47.1047,47.1449,47.0323,47.0404,150747.0
2017-07-18 09:30:00,58.53,59.61,58.53,59.35,58599.0,47.0484,47.9165,47.0484,47.7075,58599.0
2017-07-18 09:35:00,59.32,59.4,59.16,59.28,33705.0,47.6834,47.7477,47.5548,47.6513,33705.0
2017-07-18 09:40:00,59.36,59.36,59.04,59.13,32211.0,47.7156,47.7156,47.4584,47.5307,32211.0
2017-07-18 09:45:00,59.11,59.13,58.78,58.92,70736.0,47.5146,47.5307,47.2494,47.3619,70736.0
2017-07-18 09:50:00,58.93,59.04,58.91,59.01,35968.0,47.3699,47.4584,47.3539,47.4342,35968.0
2017-07-18 09:55:00,59.0,59.06,58.79,58.99,144677.0,47.4262,47.4744,47.2574,47.4182,144677.0
2017-07-18 10:00:00,59.0,59.04,58.82,58.94,47016.0,47.4262,47.4584,47.2815,47.378,47016.0
2017-07-18 10:05:00,58.94,59.08,58.92,59.03,64016.0,47.378,47.4905,47.3619,47.4503,64016.0
2017-07-18 10:10:00,59.04,59.14,58.96,59.02,109334.0,47.4584,47.5387,47.394,47.4423,109334.0
2017-07-18 10:15:00,59.0,59.35,58.99,59.27,35640.0,47.4262,47.7075,47.4182,47.6432,35640.0
2017-07-18 10:20:00,59.28,59.41,59.28,59.4,44243.0,47.6513,47.7558,47.6513,47.7477,44243.0
2017-07-18 10:25:00,59.43,59.47,59.39,59.4,20668.0,47.7718,47.804,47.7397,47.7477,20668.0
2017-07-18 10:30:00,59.41,59.51,59.4,59.5,27651.0,47.7558,47.8362,47.7477,47.8281,27651.0
2017-07-18 10:35:00,59.5,59.58,59.5,59.53,53614.0,47.8281,47.8924,47.8281,47.8522,53614.0
2017-07-18 10:40:00,59.54,59.54,59.46,59.53,20650.0,47.8603,47.8603,47.796,47.8522,20650.0
2017-07-18 10:45:00,59.52,59.56,59.49,59.51,22147.0,47.8442,47.8763,47.8201,47.8362,22147.0
2017-07-18 10:50:00,59.51,59.54,59.46,59.5,17947.0,47.8362,47.8603,47.796,47.8281,17947.0
2017-07-18 10:55:00,59.5,59.56,59.49,59.51,36587.0,47.8281,47.8763,47.8201,47.8362,36587.0
2017-07-18 11:00:00,59.52,59.52,59.44,59.49,22624.0,47.8442,47.8442,47.7799,47.8201,22624.0
2017-07-18 11:05:00,59.49,59.56,59.4,59.4,24491.0,47.8201,47.8763,47.7477,47.7477,24491.0
2017-07-18 11:10:00,59.4,59.6,59.39,59.4,53324.0,47.7477,47.9085,47.7397,47.7477,53324.0
2017-07-18 11:15:00,59.39,59.39,59.34,59.38,18476.0,47.7397,47.7397,47.6995,47.7317,18476.0
2017-07-18 11:20:00,59.38,59.52,59.38,59.51,17308.0,47.7317,47.8442,47.7317,47.8362,17308.0
2017-07-18 11:25:00,59.51,59.52,59.4,59.4,23970.0,47.8362,47.8442,47.7477,47.7477,23970.0
2017-07-18 11:30:00,59.39,59.47,59.37,59.41,17149.0,47.7397,47.804,47.7236,47.7558,17149.0
2017-07-18 11:35:00,59.4,59.46,59.38,59.45,18533.0,47.7477,47.796,47.7317,47.7879,18533.0
2017-07-18 11:40:00,59.45,59.55,59.44,59.55,24474.0,47.7879,47.8683,47.7799,47.8683,24474.0
2017-07-18 11:45:00,59.55,59.57,59.52,59.54,50115.0,47.8683,47.8844,47.8442,47.8603,50115.0
2017-07-18 11:50:00,59.55,59.62,59.55,59.6,17513.0,47.8683,47.9246,47.8683,47.9085,17513.0
2017-07-18 11:55:00,59.6,59.65,59.6,59.65,19436.0,47.9085,47.9487,47.9085,47.9487,19436.0
2017-07-18 12:00:00,59.66,59.68,59.58,59.59,57211.0,47.9567,47.9728,47.8924,47.9005,57211.0
2017-07-18 12:05:00,59.6,59.63,59.57,59.61,13850.0,47.9085,47.9326,47.8844,47.9165,13850.0
2017-07-18 12:10:00,59.61,59.89,59.61,59.89,55320.0,47.9165,48.1416,47.9165,48.1416,55320.0
2017-07-18 12:15:00,59.88,59.99,59.86,59.95,78602.0,48.1336,48.222,48.1175,48.1898,78602.0
2017-07-18 12:20:00,59.96,60.12,59.95,60.1,133600.0,48.1979,48.3265,48.1898,48.3104,133600.0
2017-07-18 12:25:00,60.1,60.22,60.05,60.18,38452.0,48.3104,48.4069,48.2702,48.3747,38452.0
2017-07-18 12:30:00,60.19,60.26,60.14,60.25,22725.0,48.3828,48.439,48.3426,48.431,22725.0
2017-07-18 12:35:00,60.25,60.46,60.22,60.29,74425.0,48.431,48.5998,48.4069,48.4631,74425.0
2017-07-18 12:40:00,60.28,60.38,60.25,60.32,22738.0,48.4551,48.5355,48.431,48.4873,22738.0
2017-07-18 12:45:00,60.33,60.39,60.27,60.31,19235.0,48.4953,48.5435,48.4471,48.4792,19235.0
2017-07-18 12:50:00,60.3,60.4,60.26,60.39,39454.0,48.4712,48.5516,48.439,48.5435,39454.0
2017-07-18 12:55:00,60.41,60.47,60.37,60.41,30574.0,48.5596,48.6078,48.5274,48.5596,30574.0
2017-07-18 13:00:00,60.4,60.43,60.21,60.23,39367.0,48.5516,48.5757,48.3988,48.4149,39367.0
2017-07-18 13:05:00,60.23,60.29,60.17,60.17,16381.0,48.4149,48.4631,48.3667,48.3667,16381.0
2017-07-18 13:10:00,60.15,60.17,60.11,60.14,18500.0,48.3506,48.3667,48.3185,48.3426,18500.0
2017-07-18 13:15:00,60.14,60.18,60.09,60.1,39379.0,48.3426,48.3747,48.3024,48.3104,39379.0
2017-07-18 13:20:00,60.09,60.11,60.03,60.08,24799.0,48.3024,48.3185,48.2541,48.2943,24799.0
2017-07-18 13:25:00,60.07,60.11,60.03,60.07,21308.0,48.2863,48.3185,48.2541,48.2863,21308.0
2017-07-18 13:30:00,60.07,60.34,60.06,60.34,75742.0,48.2863,48.5033,48.2783,48.5033,75742.0
2017-07-18 13:35:00,60.34,60.38,60.24,60.3,66930.0,48.5033,48.5355,48.423,48.4712,66930.0
2017-07-18 13:40:00,60.3,60.46,60.3,60.4,43951.0,48.4712,48.5998,48.4712,48.5516,43951.0
2017-07-18 13:45:00,60.4,60.43,60.1,60.1,47287.0,48.5516,48.5757,48.3104,48.3104,47287.0
2017-07-18 13:50:00,60.13,60.17,60.11,60.14,31269.0,48.3345,48.3667,48.3185,48.3426,31269.0
2017-07-18 13:55:00,60.14,60.2,60.07,60.12,13325.0,48.3426,48.3908,48.2863,48.3265,13325.0
2017-07-18 14:00:00,60.12,60.12,59.95,59.95,15651.0,48.3265,48.3265,48.1898,48.1898,15651.0
2017-07-18 14:05:00,59.96,60.11,59.88,60.07,37430.0,48.1979,48.3185,48.1336,48.2863,37430.0
2017-07-18 14:10:00,60.09,60.18,59.98,60.01,79426.0,48.3024,48.3747,48.214,48.2381,79426.0
2017-07-18 14:15:00,60.0,60.01,59.96,59.97,7409.0,48.23,48.2381,48.1979,48.2059,7409.0
2017-07-18 14:20:00,59.98,60.05,59.97,59.99,9974.0,48.214,48.2702,48.2059,48.222,9974.0
2017-07-18 14:25:00,59.98,59.99,59.88,59.91,33943.0,48.214,48.222,48.1336,48.1577,33943.0
2017-07-18 14:30:00,59.92,60.02,59.91,59.94,9919.0,48.1657,48.2461,48.1577,48.1818,9919.0
2017-07-18 14:35:00,59.94,59.98,59.92,59.96,10363.0,48.1818,48.214,48.1657,48.1979,10363.0
2017-07-18 14:40:00,59.98,60.0,59.91,59.97,13819.0,48.214,48.23,48.1577,48.2059,13819.0
2017-07-18 14:45:00,59.98,60.02,59.97,60.02,11265.0,48.214,48.2461,48.2059,48.2461,11265.0
2017-07-18 14:50:00,60.03,60.07,60.02,60.03,16469.0,48.2541,48.2863,48.2461,48.2541,16469.0
2017-07-18 14:55:00,60.04,60.1,60.03,60.04,14404.0,48.2622,48.3104,48.2541,48.2622,14404.0
2017-07-18 15:00:00,60.04,60.08,60.04,60.08,20330.0,48.2622,48.2943,48.2622,48.2943,20330.0
2017-07-18 15:05:00,60.08,60.09,60.03,60.04,23668.0,48.2943,48.3024,48.2541,48.2622,23668.0
2017-07-18 15:10:00,60.04,60.06,60.01,60.05,24048.0,48.2622,48.2783,48.2381,48.2702,24048.0
2017-07-18 15:15:00,60.05,60.12,60.05,60.08,24845.0,48.2702,48.3265,48.2702,48.2943,24845.0
2017-07-18 15:20:00,60.09,60.09,60.0,60.03,36899.0,48.3024,48.3024,48.23,48.2541,36899.0
2017-07-18 15:25:00,60.02,60.02,59.92,59.92,23542.0,48.2461,48.2461,48.1657,48.1657,23542.0
2017-07-18 15:30:00,59.92,60.04,59.9,60.04,45990.0,48.1657,48.2622,48.1496,48.2622,45990.0
2017-07-18 15:35:00,60.04,60.04,59.99,60.02,47702.0,48.2622,48.2622,48.222,48.2461,47702.0
2017-07-18 15:40:00,60.01,60.03,59.99,60.01,56396.0,48.2381,48.2541,48.222,48.2381,56396.0
2017-07-18 15:45:00,60.02,60.06,59.99,60.06,60462.0,48.2461,48.2783,48.222,48.2783,60462.0
2017-07-18 15:50:00,60.05,60.06,60.03,60.03,42414.0,48.2702,48.2783,48.2541,48.2541,42414.0
2017-07-18 15:55:00,60.04,60.12,60.02,60.12,174115.0,48.2622,48.3265,48.2461,48.3265,174115.0
2017-07-19 09:30:00,60.14,60.21,60.05,60.13,42085.0,48.3426,48.3988,48.2702,48.3345,42085.0
2017-07-19 09:35:00,60.15,60.22,60.07,60.14,35128.0,48.3506,48.4069,48.2863,48.3426,35128.0
2017-07-19 09:40:00,60.12,60.14,60.04,60.09,60314.0,48.3265,48.3426,48.2622,48.3024,60314.0
2017-07-19 09:45:00,60.1,60.14,60.04,60.04,23409.0,48.3104,48.3426,48.2622,48.2622,23409.0
2017-07-19 09:50:00,60.03,60.14,60.02,60.13,28706.0,48.2541,48.3426,48.2461,48.3345,28706.0
2017-07-19 09:55:00,60.13,60.19,60.11,60.19,25870.0,48.3345,48.3828,48.3185,48.3828,25870.0
2017-07-19 10:00:00,60.19,60.29,60.19,60.21,26587.0,48.3828,48.4631,48.3828,48.3988,26587.0
2017-07-19 10:05:00,60.2,60.22,60.14,60.15,219811.0,48.3908,48.4069,48.3426,48.3506,219811.0
2017-07-19 10:10:00,60.15,60.15,60.02,60.03,25674.0,48.3506,48.3506,48.2461,48.2541,25674.0
2017-07-19 10:15:00,60.02,60.08,60.02,60.02,22889.0,48.2461,48.2943,48.2461,48.2461,22889.0
2017-07-19 10:20:00,60.01,60.04,60.01,60.02,18554.0,48.2381,48.2622,48.2381,48.2461,18554.0
2017-07-19 10:25:00,60.02,60.04,60.01,60.01,20881.0,48.2461,48.2622,48.2381,48.2381,20881.0
2017-07-19 10:30:00,60.01,60.17,60.01,60.14,61246.0,48.2381,48.3667,48.2381,48.3426,61246.0
2017-07-19 10:35:00,60.13,60.22,60.12,60.2,27080.0,48.3345,48.4069,48.3265,48.3908,27080.0
2017-07-19 10:40:00,60.2,60.21,60.05,60.05,21730.0,48.3908,48.3988,48.2702,48.2702,21730.0
2017-07-19 10:45:00,60.06,60.08,60.04,60.07,22044.0,48.2783,48.2943,48.2622,48.2863,22044.0
2017-07-19 10:50:00,60.07,60.13,60.07,60.08,29714.0,48.2863,48.3345,48.2863,48.2943,29714.0
2017-07-19 10:55:00,60.08,60.15,60.07,60.13,39795.0,48.2943,48.3506,48.2863,48.3345,39795.0
2017-07-19 11:00:00,60.14,60.15,60.09,60.11,30205.0,48.3426,48.3506,48.3024,48.3185,30205.0
2017-07-19 11:05:00,60.12,60.16,60.1,60.16,19090.0,48.3265,48.3586,48.3104,48.3586,19090.0
2017-07-19 11:10:00,60.15,60.25,60.14,60.18,26034.0,48.3506,48.431,48.3426,48.3747,26034.0
2017-07-19 11:15:00,60.17,60.17,60.1,60.11,36860.0,48.3667,48.3667,48.3104,48.3185,36860.0
2017-07-19 11:20:00,60.11,60.13,60.05,60.07,78896.0,48.3185,48.3345,48.2702,48.2863,78896.0
2017-07-19 11:25:00,60.05,60.1,60.04,60.09,38701.0,48.2702,48.3104,48.2622,48.3024,38701.0
2017-07-19 11:30:00,60.1,60.11,60.0,60.01,96273.0,48.3104,48.3185,48.23,48.2381,96273.0
2017-07-19 11:35:00,60.01,60.05,60.0,60.03,35906.0,48.2381,48.2702,48.23,48.2541,35906.0
2017-07-19 11:40:00,60.04,60.04,59.79,59.79,25578.0,48.2622,48.2622,48.0612,48.0612,25578.0
2017-07-19 11:45:00,59.8,59.97,59.77,59.96,52798.0,48.0693,48.2059,48.0451,48.1979,52798.0
2017-07-19 11:50:00,59.95,59.96,59.89,59.91,19587.0,48.1898,48.1979,48.1416,48.1577,19587.0
2017-07-19 11:55:00,59.92,59.97,59.91,59.96,30417.0,48.1657,48.2059,48.1577,48.1979,30417.0
2017-07-19 12:00:00,59.96,60.04,59.96,60.0,28063.0,48.1979,48.2622,48.1979,48.23,28063.0
2017-07-19 12:05:00,60.01,60.01,59.92,59.94,23610.0,48.2381,48.2381,48.1657,48.1818,23610.0
2017-07-19 12:10:00,59.94,60.02,59.94,60.02,18877.0,48.1818,48.2461,48.1818,48.2461,18877.0
2017-07-19 12:15:00,60.03,60.05,60.01,60.01,33243.0,48.2541,48.2702,48.2381,48.2381,33243.0
2017-07-19 12:20:00,60.02,60.05,59.99,60.05,22535.0,48.2461,48.2702,48.222,48.2702,22535.0
2017-07-19 12:25:00,60.04,60.06,60.02,60.04,22273.0,48.2622,48.2783,48.2461,48.2622,22273.0
2017-07-19 12:30:00,60.04,60.06,60.03,60.06,6700.0,48.2622,48.2783,48.2541,48.2783,6700.0
2017-07-19 12:35:00,60.06,60.07,60.02,60.07,25423.0,48.2783,48.2863,48.2461,48.2863,25423.0
2017-07-19 12:40:00,60.07,60.08,60.06,60.07,8564.0,48.2863,48.2943,48.2783,48.2863,8564.0
2017-07-19 12:45:00,60.08,60.09,60.07,60.08,9927.0,48.2943,48.3024,48.2863,48.2943,9927.0
2017-07-19 12:50:00,60.07,60.08,60.05,60.06,10522.0,48.2863,48.2943,48.2702,48.2783,10522.0
2017-07-19 12:55:00,60.05,60.06,60.03,60.05,21269.0,48.2702,48.2783,48.2541,48.2702,21269.0
2017-07-19 13:00:00,60.05,60.05,60.03,60.04,12275.0,48.2702,48.2702,48.2541,48.2622,12275.0
2017-07-19 13:05:00,60.03,60.04,60.02,60.04,19321.0,48.2541,48.2622,48.2461,48.2622,19321.0
2017-07-19 13:10:00,60.03,60.09,60.03,60.07,15069.0,48.2541,48.3024,48.2541,48.2863,15069.0
2017-07-19 13:15:00,60.07,60.12,60.07,60.11,15037.0,48.2863,48.3265,48.2863,48.3185,15037.0
2017-07-19 13:20:00,60.1,60.12,60.08,60.11,18168.0,48.3104,48.3265,48.2943,48.3185,18168.0
2017-07-19 13:25:00,60.11,60.13,60.1,60.11,26156.0,48.3185,48.3345,48.3104,48.3185,26156.0
2017-07-19 13:30:00,60.1,60.11,60.08,60.08,23481.0,48.3104,48.3185,48.2943,48.2943,23481.0
2017-07-19 13:35:00,60.08,60.09,60.06,60.09,11506.0,48.2943,48.3024,48.2783,48.3024,11506.0
2017-07-19 13:40:00,60.08,60.11,60.08,60.11,23607.0,48.2943,48.3185,48.2943,48.3185,23607.0
2017-07-19 13:45:00,60.1,60.1,60.09,60.1,24421.0,48.3104,48.3104,48.3024,48.3104,24421.0
2017-07-19 13:50:00,60.09,60.11,60.08,60.1,13286.0,48.3024,48.3185,48.2943,48.3104,13286.0
2017-07-19 13:55:00,60.1,60.11,60.09,60.11,12855.0,48.3104,48.3185,48.3024,48.3185,12855.0
2017-07-19 14:00:00,60.11,60.11,60.08,60.1,18513.0,48.3185,48.3185,48.2943,48.3104,18513.0
2017-07-19 14:05:00,60.09,60.11,60.08,60.08,11762.0,48.3024,48.3185,48.2943,48.2943,11762.0
2017-07-19 14:10:00,60.08,60.1,60.07,60.1,21901.0,48.2943,48.3104,48.2863,48.3104,21901.0
2017-07-19 14:15:00,60.1,60.11,60.07,60.08,16000.0,48.3104,48.3185,48.2863,48.2943,16000.0
2017-07-19 14:20:00,60.08,60.08,60.04,60.05,11288.0,48.2943,48.2943,48.2622,48.2702,11288.0
2017-07-19 14:25:00,60.05,60.05,60.03,60.04,9921.0,48.2702,48.2702,48.2541,48.2622,9921.0
2017-07-19 14:30:00,60.04,60.08,60.03,60.07,17415.0,48.2622,48.2943,48.2541,48.2863,17415.0
2017-07-19 14:35:00,60.07,60.11,60.06,60.11,20336.0,48.2863,48.3185,48.2783,48.3185,20336.0
2017-07-19 14:40:00,60.11,60.12,60.1,60.11,27308.0,48.3185,48.3265,48.3104,48.3185,27308.0
2017-07-19 14:45:00,60.11,60.11,60.08,60.08,10368.0,48.3185,48.3185,48.2943,48.2943,10368.0
2017-07-19 14:50:00,60.08,60.11,60.08,60.11,20590.0,48.2943,48.3185,48.2943,48.3185,20590.0
2017-07-19 14:55:00,60.11,60.11,60.09,60.09,21157.0,48.3185,48.3185,48.3024,48.3024,21157.0
2017-07-19 15:00:00,60.1,60.1,60.09,60.1,9933.0,48.3104,48.3104,48.3024,48.3104,9933.0
2017-07-19 15:05:00,60.09,60.1,60.08,60.08,28039.0,48.3024,48.3104,48.2943,48.2943,28039.0
2017-07-19 15:10:00,60.08,60.08,60.06,60.06,16693.0,48.2943,48.2943,48.2783,48.2783,16693.0
2017-07-19 15:15:00,60.06,60.07,59.99,60.0,35540.0,48.2783,48.2863,48.222,48.23,35540.0
2017-07-19 15:20:00,60.0,60.04,59.98,60.04,40094.0,48.23,48.2622,48.214,48.2622,40094.0
2017-07-19 15:25:00,60.04,60.09,60.03,60.09,43069.0,48.2622,48.3024,48.2541,48.3024,43069.0
2017-07-19 15:30:00,60.09,60.11,60.07,60.08,32897.0,48.3024,48.3185,48.2863,48.2943,32897.0
2017-07-19 15:35:00,60.07,60.08,59.99,59.99,30734.0,48.2863,48.2943,48.222,48.222,30734.0
2017-07-19 15:40:00,59.99,60.05,59.98,60.0,53073.0,48.222,48.2702,48.214,48.23,53073.0
2017-07-19 15:45:00,60.0,60.09,59.99,60.04,73983.0,48.23,48.3024,48.222,48.2622,73983.0
2017-07-19 15:50:00,60.05,60.05,59.95,59.96,54682.0,48.2702,48.2702,48.1898,48.1979,54682.0
2017-07-19 15:55:00,59.96,60.13,59.95,60.11,240080.0,48.1979,48.3345,48.1898,48.3185,240080.0
2017-07-20 09:30:00,60.14,60.22,60.03,60.1,66818.0,48.3426,48.4069,48.2541,48.3104,66818.0
2017-07-20 09:35:00,60.1,60.24,60.1,60.22,51895.0,48.3104,48.423,48.3104,48.4069,51895.0
2017-07-20 09:40:00,60.23,60.25,60.12,60.14,16053.0,48.4149,48.431,48.3265,48.3426,16053.0
2017-07-20 09:45:00,60.18,60.19,60.09,60.11,23236.0,48.3747,48.3828,48.3024,48.3185,23236.0
2017-07-20 09:50:00,60.09,60.18,60.07,60.14,19117.0,48.3024,48.3747,48.2863,48.3426,19117.0
2017-07-20 09:55:00,60.15,60.16,60.08,60.08,13205.0,48.3506,48.3586,48.2943,48.2943,13205.0
2017-07-20 10:00:00,60.08,60.18,60.07,60.07,13452.0,48.2943,48.3747,48.2863,48.2863,13452.0
2017-07-20 10:05:00,60.06,60.14,60.06,60.07,21708.0,48.2783,48.3426,48.2783,48.2863,21708.0
2017-07-20 10:10:00,60.06,60.07,60.0,60.04,26418.0,48.2783,48.2863,48.23,48.2622,26418.0
2017-07-20 10:15:00,60.03,60.03,59.96,59.98,18750.0,48.2541,48.2541,48.1979,48.214,18750.0
2017-07-20 10:20:00,59.98,60.01,59.92,59.94,13690.0,48.214,48.2381,48.1657,48.1818,13690.0
2017-07-20 10:25:00,59.93,59.93,59.87,59.87,9000.0,48.1738,48.1738,48.1255,48.1255,9000.0
2017-07-20 10:30:00,59.87,59.89,59.82,59.89,27996.0,48.1255,48.1416,48.0853,48.1416,27996.0
2017-07-20 10:35:00,59.9,59.9,59.86,59.88,18434.0,48.1496,48.1496,48.1175,48.1336,18434.0
2017-07-20 10:40:00,59.88,59.96,59.85,59.95,9298.0,48.1336,48.1979,48.1095,48.1898,9298.0
2017-07-20 10:45:00,59.95,60.0,59.93,59.95,18140.0,48.1898,48.23,48.1738,48.1898,18140.0
2017-07-20 10:50:00,59.94,59.94,59.86,59.9,17535.0,48.1818,48.1818,48.1175,48.1496,17535.0
2017-07-20 10:55:00,59.91,59.93,59.87,59.89,8933.0,48.1577,48.1738,48.1255,48.1416,8933.0
2017-07-20 11:00:00,59.88,59.88,59.81,59.83,15527.0,48.1336,48.1336,48.0773,48.0934,15527.0
2017-07-20 11:05:00,59.83,59.85,59.79,59.79,14252.0,48.0934,48.1095,48.0612,48.0612,14252.0
2017-07-20 11:10:00,59.79,59.82,59.77,59.82,13435.0,48.0612,48.0853,48.0451,48.0853,13435.0
2017-07-20 11:15:00,59.81,59.85,59.81,59.84,10699.0,48.0773,48.1095,48.0773,48.1014,10699.0
2017-07-20 11:20:00,59.84,59.91,59.83,59.9,7381.0,48.1014,48.1577,48.0934,48.1496,7381.0
2017-07-20 11:25:00,59.91,59.93,59.84,59.85,21605.0,48.1577,48.1738,48.1014,48.1095,21605.0
2017-07-20 11:30:00,59.85,59.87,59.81,59.82,15270.0,48.1095,48.1255,48.0773,48.0853,15270.0
2017-07-20 11:35:00,59.81,59.81,59.72,59.76,12464.0,48.0773,48.0773,48.005,48.0371,12464.0
2017-07-20 11:40:00,59.76,59.82,59.75,59.82,6393.0,48.0371,48.0853,48.0291,48.0853,6393.0
2017-07-20 11:45:00,59.83,59.83,59.78,59.8,7511.0,48.0934,48.0934,48.0532,48.0693,7511.0
2017-07-20 11:50:00,59.79,59.81,59.75,59.76,13058.0,48.0612,48.0773,48.0291,48.0371,13058.0
2017-07-20 11:55:00,59.76,59.77,59.73,59.74,7350.0,48.0371,48.0451,48.013,48.021,7350.0
2017-07-20 12:00:00,59.72,59.8,59.71,59.79,9351.0,48.005,48.0693,47.9969,48.0612,9351.0
2017-07-20 12:05:00,59.78,59.84,59.78,59.83,54354.0,48.0532,48.1014,48.0532,48.0934,54354.0
2017-07-20 12:10:00,59.83,59.91,59.83,59.87,12641.0,48.0934,48.1577,48.0934,48.1255,12641.0
2017-07-20 12:15:00,59.86,59.89,59.85,59.88,8340.0,48.1175,48.1416,48.1095,48.1336,8340.0
2017-07-20 12:20:00,59.89,59.9,59.84,59.9,10929.0,48.1416,48.1496,48.1014,48.1496,10929.0
2017-07-20 12:25:00,59.91,59.91,59.87,59.89,8840.0,48.1577,48.1577,48.1255,48.1416,8840.0
2017-07-20 12:30:00,59.89,59.9,59.85,59.87,20475.0,48.1416,48.1496,48.1095,48.1255,20475.0
2017-07-20 12:35:00,59.87,59.88,59.83,59.83,15115.0,48.1255,48.1336,48.0934,48.0934,15115.0
2017-07-20 12:40:00,59.82,59.84,59.8,59.83,7061.0,48.0853,48.1014,48.0693,48.0934,7061.0
2017-07-20 12:45:00,59.83,59.84,59.81,59.82,7038.0,48.0934,48.1014,48.0773,48.0853,7038.0
2017-07-20 12:50:00,59.82,59.84,59.79,59.8,9592.0,48.0853,48.1014,48.0612,48.0693,9592.0
2017-07-20 12:55:00,59.79,59.8,59.77,59.8,10249.0,48.0612,48.0693,48.0451,48.0693,10249.0
2017-07-20 13:00:00,59.82,59.84,59.81,59.81,23278.0,48.0853,48.1014,48.0773,48.0773,23278.0
2017-07-20 13:05:00,59.82,59.82,59.8,59.8,8610.0,48.0853,48.0853,48.0693,48.0693,8610.0
2017-07-20 13:10:00,59.8,59.81,59.77,59.78,18623.0,48.0693,48.0773,48.0451,48.0532,18623.0
2017-07-20 13:15:00,59.78,59.83,59.78,59.79,11443.0,48.0532,48.0934,48.0532,48.0612,11443.0
2017-07-20 13:20:00,59.8,59.82,59.79,59.8,9358.0,48.0693,48.0853,48.0612,48.0693,9358.0
2017-07-20 13:25:00,59.81,59.82,59.78,59.78,8945.0,48.0773,48.0853,48.0532,48.0532,8945.0
2017-07-20 13:30:00,59.78,59.79,59.76,59.79,15983.0,48.0532,48.0612,48.0371,48.0612,15983.0
2017-07-20 13:35:00,59.78,59.79,59.77,59.79,6385.0,48.0532,48.0612,48.0451,48.0612,6385.0
2017-07-20 13:40:00,59.79,59.87,59.78,59.86,29118.0,48.0612,48.1255,48.0532,48.1175,29118.0
2017-07-20 13:45:00,59.87,59.9,59.83,59.84,36577.0,48.1255,48.1496,48.0934,48.1014,36577.0
2017-07-20 13:50:00,59.84,59.85,59.8,59.8,9733.0,48.1014,48.1095,48.0693,48.0693,9733.0
2017-07-20 13:55:00,59.8,59.81,59.78,59.78,7535.0,48.0693,48.0773,48.0532,48.0532,7535.0
2017-07-20 14:00:00,59.78,59.79,59.66,59.67,25077.0,48.0532,48.0612,47.9567,47.9648,25077.0
2017-07-20 14:05:00,59.67,59.68,59.65,59.66,16963.0,47.9648,47.9728,47.9487,47.9567,16963.0
2017-07-20 14:10:00,59.66,59.66,59.54,59.58,40711.0,47.9567,47.9567,47.8603,47.8924,40711.0
2017-07-20 14:15:00,59.58,59.6,59.55,59.55,13872.0,47.8924,47.9085,47.8683,47.8683,13872.0
2017-07-20 14:20:00,59.55,59.57,59.53,59.55,16395.0,47.8683,47.8844,47.8522,47.8683,16395.0
2017-07-20 14:25:00,59.55,59.57,59.54,59.54,12878.0,47.8683,47.8844,47.8603,47.8603,12878.0
2017-07-20 14:30:00,59.55,59.59,59.5,59.58,22583.0,47.8683,47.9005,47.8281,47.8924,22583.0
2017-07-20 14:35:00,59.58,59.61,59.57,59.59,16743.0,47.8924,47.9165,47.8844,47.9005,16743.0
2017-07-20 14:40:00,59.59,59.64,59.58,59.58,19657.0,47.9005,47.9407,47.8924,47.8924,19657.0
2017-07-20 14:45:00,59.57,59.63,59.57,59.63,26133.0,47.8844,47.9326,47.8844,47.9326,26133.0
2017-07-20 14:50:00,59.62,59.64,59.58,59.64,22412.0,47.9246,47.9407,47.8924,47.9407,22412.0
2017-07-20 14:55:00,59.63,59.68,59.63,59.66,16789.0,47.9326,47.9728,47.9326,47.9567,16789.0
2017-07-20 15:00:00,59.65,59.68,59.64,59.64,29987.0,47.9487,47.9728,47.9407,47.9407,29987.0
2017-07-20 15:05:00,59.65,59.67,59.61,59.61,14543.0,47.9487,47.9648,47.9165,47.9165,14543.0
2017-07-20 15:10:00,59.62,59.66,59.61,59.63,23055.0,47.9246,47.9567,47.9165,47.9326,23055.0
2017-07-20 15:15:00,59.63,59.63,59.56,59.58,28018.0,47.9326,47.9326,47.8763,47.8924,28018.0
2017-07-20 15:20:00,59.57,59.6,59.51,59.52,31592.0,47.8844,47.9085,47.8362,47.8442,31592.0
2017-07-20 15:25:00,59.53,59.56,59.52,59.53,29241.0,47.8522,47.8763,47.8442,47.8522,29241.0
2017-07-20 15:30:00,59.53,59.54,59.45,59.45,32847.0,47.8522,47.8603,47.7879,47.7879,32847.0
2017-07-20 15:35:00,59.44,59.46,59.35,59.36,51572.0,47.7799,47.796,47.7075,47.7156,51572.0
2017-07-20 15:40:00,59.37,59.38,59.3,59.32,50971.0,47.7236,47.7317,47.6673,47.6834,50971.0
2017-07-20 15:45:00,59.32,59.32,59.22,59.25,74290.0,47.6834,47.6834,47.603,47.6272,74290.0
2017-07-20 15:50:00,59.26,59.29,59.2,59.29,93646.0,47.6352,47.6593,47.587,47.6593,93646.0
2017-07-20 15:55:00,59.29,59.29,59.17,59.2,182281.0,47.6593,47.6593,47.5628,47.587,182281.0
2017-07-21 09:30:00,59.04,59.19,58.78,58.89,206475.0,47.4584,47.5789,47.2494,47.3378,206475.0
2017-07-21 09:35:00,58.89,59.28,58.89,59.23,48285.0,47.3378,47.6513,47.3378,47.6111,48285.0
2017-07-21 09:40:00,59.23,59.33,58.98,59.08,53293.0,47.6111,47.6915,47.4101,47.4905,53293.0
2017-07-21 09:45:00,59.09,59.29,59.08,59.17,51676.0,47.4985,47.6593,47.4905,47.5628,51676.0
2017-07-21 09:50:00,59.17,59.33,59.14,59.32,55369.0,47.5628,47.6915,47.5387,47.6834,55369.0
2017-07-21 09:55:00,59.32,59.33,59.13,59.19,95675.0,47.6834,47.6915,47.5307,47.5789,95675.0
2017-07-21 10:00:00,59.19,59.21,59.15,59.16,47009.0,47.5789,47.595,47.5468,47.5548,47009.0
2017-07-21 10:05:00,59.16,59.2,59.11,59.13,32170.0,47.5548,47.587,47.5146,47.5307,32170.0
2017-07-21 10:10:00,59.13,59.18,59.11,59.12,31897.0,47.5307,47.5709,47.5146,47.5227,31897.0
2017-07-21 10:15:00,59.13,59.14,59.09,59.11,15925.0,47.5307,47.5387,47.4985,47.5146,15925.0
2017-07-21 10:20:00,59.12,59.22,59.12,59.2,19539.0,47.5227,47.603,47.5227,47.587,19539.0
2017-07-21 10:25:00,59.2,59.21,59.14,59.15,107071.0,47.587,47.595,47.5387,47.5468,107071.0
2017-07-21 10:30:00,59.16,59.22,59.14,59.21,20793.0,47.5548,47.603,47.5387,47.595,20793.0
2017-07-21 10:35:00,59.21,59.24,59.14,59.16,25062.0,47.595,47.6191,47.5387,47.5548,25062.0
2017-07-21 10:40:00,59.16,59.2,59.14,59.2,13818.0,47.5548,47.587,47.5387,47.587,13818.0
2017-07-21 10:45:00,59.2,59.23,59.16,59.19,18019.0,47.587,47.6111,47.5548,47.5789,18019.0
2017-07-21 10:50:00,59.19,59.19,59.11,59.12,16172.0,47.5789,47.5789,47.5146,47.5227,16172.0
2017-07-21 10:55:00,59.12,59.13,59.1,59.1,16944.0,47.5227,47.5307,47.5066,47.5066,16944.0
2017-07-21 11:00:00,59.09,59.11,59.06,59.11,15287.0,47.4985,47.5146,47.4744,47.5146,15287.0
2017-07-21 11:05:00,59.1,59.11,59.0,59.02,27052.0,47.5066,47.5146,47.4262,47.4423,27052.0
2017-07-21 11:10:00,59.03,59.14,59.02,59.14,13304.0,47.4503,47.5387,47.4423,47.5387,13304.0
2017-07-21 11:15:00,59.13,59.14,59.09,59.14,23864.0,47.5307,47.5387,47.4985,47.5387,23864.0
2017-07-21 11:20:00,59.14,59.16,59.08,59.09,15913.0,47.5387,47.5548,47.4905,47.4985,15913.0
2017-07-21 11:25:00,59.09,59.17,59.08,59.16,14392.0,47.4985,47.5628,47.4905,47.5548,14392.0
2017-07-21 11:30:00,59.16,59.23,59.15,59.17,22484.0,47.5548,47.6111,47.5468,47.5628,22484.0
2017-07-21 11:35:00,59.16,59.17,59.09,59.1,18456.0,47.5548,47.5628,47.4985,47.5066,18456.0
2017-07-21 11:40:00,59.1,59.15,59.1,59.14,10166.0,47.5066,47.5468,47.5066,47.5387,10166.0
2017-07-21 11:45:00,59.14,59.18,59.13,59.18,12996.0,47.5387,47.5709,47.5307,47.5709,12996.0
2017-07-21 11:50:00,59.17,59.19,59.14,59.15,12310.0,47.5628,47.5789,47.5387,47.5468,12310.0
2017-07-21 11:55:00,59.16,59.19,59.14,59.15,14605.0,47.5548,47.5789,47.5387,47.5468,14605.0
2017-07-21 12:00:00,59.16,59.19,59.16,59.18,9999.0,47.5548,47.5789,47.5548,47.5709,9999.0
2017-07-21 12:05:00,59.17,59.19,59.15,59.15,7645.0,47.5628,47.5789,47.5468,47.5468,7645.0
2017-07-21 12:10:00,59.14,59.15,59.08,59.09,9430.0,47.5387,47.5468,47.4905,47.4985,9430.0
2017-07-21 12:15:00,59.08,59.08,59.05,59.06,11349.0,47.4905,47.4905,47.4664,47.4744,11349.0
2017-07-21 12:20:00,59.06,59.07,59.02,59.04,8890.0,47.4744,47.4825,47.4423,47.4584,8890.0
2017-07-21 12:25:00,59.04,59.04,58.99,59.02,14810.0,47.4584,47.4584,47.4182,47.4423,14810.0
2017-07-21 12:30:00,59.01,59.01,58.99,59.0,9714.0,47.4342,47.4342,47.4182,47.4262,9714.0
2017-07-21 12:35:00,59.01,59.04,59.0,59.03,11862.0,47.4342,47.4584,47.4262,47.4503,11862.0
2017-07-21 12:40:00,59.03,59.09,59.03,59.04,19939.0,47.4503,47.4985,47.4503,47.4584,19939.0
2017-07-21 12:45:00,59.05,59.05,58.98,59.02,23879.0,47.4664,47.4664,47.4101,47.4423,23879.0
2017-07-21 12:50:00,59.03,59.03,59.0,59.01,5742.0,47.4503,47.4503,47.4262,47.4342,5742.0
2017-07-21 12:55:00,59.01,59.02,58.99,59.0,6435.0,47.4342,47.4423,47.4182,47.4262,6435.0
2017-07-21 13:00:00,58.99,59.02,58.96,59.02,15940.0,47.4182,47.4423,47.394,47.4423,15940.0
2017-07-21 13:05:00,59.02,59.05,59.02,59.05,9728.0,47.4423,47.4664,47.4423,47.4664,9728.0
2017-07-21 13:10:00,59.05,59.05,58.99,59.01,19924.0,47.4664,47.4664,47.4182,47.4342,19924.0
2017-07-21 13:15:00,59.01,59.05,59.01,59.03,11451.0,47.4342,47.4664,47.4342,47.4503,11451.0
2017-07-21 13:20:00,59.04,59.06,59.03,59.04,9714.0,47.4584,47.4744,47.4503,47.4584,9714.0
2017-07-21 13:25:00,59.04,59.06,58.99,59.0,16351.0,47.4584,47.4744,47.4182,47.4262,16351.0
2017-07-21 13:30:00,58.99,59.0,58.92,58.99,32382.0,47.4182,47.4262,47.3619,47.4182,32382.0
2017-07-21 13:35:00,58.99,59.01,58.99,59.0,12058.0,47.4182,47.4342,47.4182,47.4262,12058.0
2017-07-21 13:40:00,58.99,59.03,58.99,58.99,10709.0,47.4182,47.4503,47.4182,47.4182,10709.0
2017-07-21 13:45:00,58.99,59.0,58.95,58.96,12595.0,47.4182,47.4262,47.386,47.394,12595.0
2017-07-21 13:50:00,58.96,59.01,58.95,58.99,10749.0,47.394,47.4342,47.386,47.4182,10749.0
2017-07-21 13:55:00,58.99,59.0,58.98,58.99,21377.0,47.4182,47.4262,47.4101,47.4182,21377.0
2017-07-21 14:00:00,58.99,59.01,58.98,59.01,16779.0,47.4182,47.4342,47.4101,47.4342,16779.0
2017-07-21 14:05:00,59.01,59.03,59.0,59.02,17487.0,47.4342,47.4503,47.4262,47.4423,17487.0
2017-07-21 14:10:00,59.04,59.05,59.0,59.0,13306.0,47.4584,47.4664,47.4262,47.4262,13306.0
2017-07-21 14:15:00,59.01,59.02,59.0,59.01,8973.0,47.4342,47.4423,47.4262,47.4342,8973.0
2017-07-21 14:20:00,59.02,59.04,58.99,59.01,13858.0,47.4423,47.4584,47.4182,47.4342,13858.0
2017-07-21 14:25:00,59.01,59.05,59.01,59.02,18073.0,47.4342,47.4664,47.4342,47.4423,18073.0
2017-07-21 14:30:00,59.01,59.04,59.01,59.03,10080.0,47.4342,47.4584,47.4342,47.4503,10080.0
2017-07-21 14:35:00,59.03,59.03,59.0,59.02,12997.0,47.4503,47.4503,47.4262,47.4423,12997.0
2017-07-21 14:40:00,59.02,59.02,58.98,58.99,14453.0,47.4423,47.4423,47.4101,47.4182,14453.0
2017-07-21 14:45:00,58.98,59.03,58.98,59.03,14099.0,47.4101,47.4503,47.4101,47.4503,14099.0
2017-07-21 14:50:00,59.03,59.04,59.02,59.03,7401.0,47.4503,47.4584,47.4423,47.4503,7401.0
2017-07-21 14:55:00,59.03,59.03,58.97,58.98,30607.0,47.4503,47.4503,47.4021,47.4101,30607.0
2017-07-21 15:00:00,58.98,58.99,58.91,58.91,13033.0,47.4101,47.4182,47.3539,47.3539,13033.0
2017-07-21 15:05:00,58.92,58.93,58.91,58.92,14942.0,47.3619,47.3699,47.3539,47.3619,14942.0
2017-07-21 15:10:00,58.92,58.93,58.91,58.93,11853.0,47.3619,47.3699,47.3539,47.3699,11853.0
2017-07-21 15:15:00,58.93,58.93,58.9,58.92,23731.0,47.3699,47.3699,47.3458,47.3619,23731.0
2017-07-21 15:20:00,58.92,58.95,58.91,58.95,31115.0,47.3619,47.386,47.3539,47.386,31115.0
2017-07-21 15:25:00,58.95,58.96,58.93,58.93,21486.0,47.386,47.394,47.3699,47.3699,21486.0
2017-07-21 15:30:00,58.94,58.97,58.93,58.97,30538.0,47.378,47.4021,47.3699,47.4021,30538.0
2017-07-21 15:35:00,58.97,59.02,58.96,58.98,67427.0,47.4021,47.4423,47.394,47.4101,67427.0
2017-07-21 15:40:00,58.99,59.01,58.98,59.01,35426.0,47.4182,47.4342,47.4101,47.4342,35426.0
2017-07-21 15:45:00,59.01,59.08,59.0,59.08,73500.0,47.4342,47.4905,47.4262,47.4905,73500.0
2017-07-21 15:50:00,59.08,59.09,59.02,59.06,90140.0,47.4905,47.4985,47.4423,47.4744,90140.0
2017-07-21 15:55:00,59.06,59.07,58.95,58.98,218626.0,47.4744,47.4825,47.386,47.4101,218626.0
2017-07-24 09:30:00,58.96,59.02,58.65,58.82,30090.0,47.394,47.4423,47.1449,47.2815,30090.0
2017-07-24 09:35:00,58.83,58.91,58.74,58.9,78159.0,47.2895,47.3539,47.2172,47.3458,78159.0
2017-07-24 09:40:00,58.92,59.29,58.92,59.28,24382.0,47.3619,47.6593,47.3619,47.6513,24382.0
2017-07-24 09:45:00,59.28,59.46,59.15,59.45,31725.0,47.6513,47.796,47.5468,47.7879,31725.0
2017-07-24 09:50:00,59.45,59.45,59.3,59.4,26007.0,47.7879,47.7879,47.6673,47.7477,26007.0
2017-07-24 09:55:00,59.39,59.42,59.21,59.21,21276.0,47.7397,47.7638,47.595,47.595,21276.0
2017-07-24 10:00:00,59.21,59.4,59.21,59.38,26449.0,47.595,47.7477,47.595,47.7317,26449.0
2017-07-24 10:05:00,59.38,59.44,59.38,59.41,14518.0,47.7317,47.7799,47.7317,47.7558,14518.0
2017-07-24 10:10:00,59.42,59.45,59.36,59.4,15952.0,47.7638,47.7879,47.7156,47.7477,15952.0
2017-07-24 10:15:00,59.39,59.47,59.38,59.46,16166.0,47.7397,47.804,47.7317,47.796,16166.0
2017-07-24 10:20:00,59.45,59.47,59.42,59.43,10687.0,47.7879,47.804,47.7638,47.7718,10687.0
2017-07-24 10:25:00,59.43,59.51,59.42,59.49,24166.0,47.7718,47.8362,47.7638,47.8201,24166.0
2017-07-24 10:30:00,59.49,59.53,59.47,59.5,28800.0,47.8201,47.8522,47.804,47.8281,28800.0
2017-07-24 10:35:00,59.5,59.51,59.46,59.48,30240.0,47.8281,47.8362,47.796,47.812,30240.0
2017-07-24 10:40:00,59.48,59.52,59.45,59.49,43713.0,47.812,47.8442,47.7879,47.8201,43713.0
2017-07-24 10:45:00,59.49,59.61,59.49,59.6,29580.0,47.8201,47.9165,47.8201,47.9085,29580.0
2017-07-24 10:50:00,59.59,59.62,59.59,59.62,22235.0,47.9005,47.9246,47.9005,47.9246,22235.0
2017-07-24 10:55:00,59.61,59.72,59.61,59.71,67688.0,47.9165,48.005,47.9165,47.9969,67688.0
2017-07-24 11:00:00,59.72,59.8,59.72,59.73,43485.0,48.005,48.0693,48.005,48.013,43485.0
2017-07-24 11:05:00,59.74,59.76,59.7,59.7,28624.0,48.021,48.0371,47.9889,47.9889,28624.0
2017-07-24 11:10:00,59.71,59.74,59.7,59.71,24142.0,47.9969,48.021,47.9889,47.9969,24142.0
2017-07-24 11:15:00,59.71,59.75,59.7,59.73,16029.0,47.9969,48.0291,47.9889,48.013,16029.0
2017-07-24 11:20:00,59.73,59.75,59.72,59.72,17477.0,48.013,48.0291,48.005,48.005,17477.0
2017-07-24 11:25:00,59.73,59.79,59.73,59.79,21570.0,48.013,48.0612,48.013,48.0612,21570.0
2017-07-24 11:30:00,59.79,59.84,59.76,59.84,23658.0,48.0612,48.1014,48.0371,48.1014,23658.0
2017-07-24 11:35:00,59.84,59.86,59.83,59.85,19627.0,48.1014,48.1175,48.0934,48.1095,19627.0
2017-07-24 11:40:00,59.86,59.87,59.79,59.8,13538.0,48.1175,48.1255,48.0612,48.0693,13538.0
2017-07-24 11:45:00,59.8,59.83,59.78,59.81,11512.0,48.0693,48.0934,48.0532,48.0773,11512.0
2017-07-24 11:50:00,59.81,59.83,59.77,59.83,15105.0,48.0773,48.0934,48.0451,48.0934,15105.0
2017-07-24 11:55:00,59.83,59.88,59.82,59.88,17457.0,48.0934,48.1336,48.0853,48.1336,17457.0
2017-07-24 12:00:00,59.88,59.88,59.84,59.85,21163.0,48.1336,48.1336,48.1014,48.1095,21163.0
2017-07-24 12:05:00,59.85,59.85,59.79,59.81,16824.0,48.1095,48.1095,48.0612,48.0773,16824.0
2017-07-24 12:10:00,59.82,59.83,59.8,59.81,9490.0,48.0853,48.0934,48.0693,48.0773,9490.0
2017-07-24 12:15:00,59.8,59.86,59.8,59.85,8655.0,48.0693,48.1175,48.0693,48.1095,8655.0
2017-07-24 12:20:00,59.85,59.9,59.85,59.86,22052.0,48.1095,48.1496,48.1095,48.1175,22052.0
2017-07-24 12:25:00,59.86,59.88,59.85,59.87,16593.0,48.1175,48.1336,48.1095,48.1255,16593.0
2017-07-24 12:30:00,59.88,59.9,59.87,59.89,13033.0,48.1336,48.1496,48.1255,48.1416,13033.0
2017-07-24 12:35:00,59.89,59.89,59.88,59.89,5470.0,48.1416,48.1416,48.1336,48.1416,5470.0
2017-07-24 12:40:00,59.89,59.93,59.88,59.93,20564.0,48.1416,48.1738,48.1336,48.1738,20564.0
2017-07-24 12:45:00,59.93,59.96,59.92,59.94,34656.0,48.1738,48.1979,48.1657,48.1818,34656.0
2017-07-24 12:50:00,59.94,59.97,59.93,59.95,14795.0,48.1818,48.2059,48.1738,48.1898,14795.0
2017-07-24 12:55:00,59.96,60.0,59.95,59.98,55301.0,48.1979,48.23,48.1898,48.214,55301.0
2017-07-24 13:00:00,59.98,60.01,59.97,60.0,16570.0,48.214,48.2381,48.2059,48.23,16570.0
2017-07-24 13:05:00,60.0,60.02,59.99,60.0,30983.0,48.23,48.2461,48.222,48.23,30983.0
2017-07-24 13:10:00,60.0,60.0,59.97,59.98,10009.0,48.23,48.23,48.2059,48.214,10009.0
2017-07-24 13:15:00,59.98,59.98,59.92,59.93,9285.0,48.214,48.214,48.1657,48.1738,9285.0
2017-07-24 13:20:00,59.93,59.95,59.92,59.95,14685.0,48.1738,48.1898,48.1657,48.1898,14685.0
2017-07-24 13:25:00,59.95,59.96,59.93,59.94,15909.0,48.1898,48.1979,48.1738,48.1818,15909.0
2017-07-24 13:30:00,59.94,59.94,59.89,59.9,13452.0,48.1818,48.1818,48.1416,48.1496,13452.0
2017-07-24 13:35:00,59.9,59.91,59.89,59.91,10727.0,48.1496,48.1577,48.1416,48.1577,10727.0
2017-07-24 13:40:00,59.91,59.94,59.9,59.92,16644.0,48.1577,48.1818,48.1496,48.1657,16644.0
2017-07-24 13:45:00,59.91,59.92,59.9,59.91,17164.0,48.1577,48.1657,48.1496,48.1577,17164.0
2017-07-24 13:50:00,59.91,59.93,59.9,59.93,16106.0,48.1577,48.1738,48.1496,48.1738,16106.0
2017-07-24 13:55:00,59.93,59.94,59.9,59.94,12478.0,48.1738,48.1818,48.1496,48.1818,12478.0
2017-07-24 14:00:00,59.94,59.99,59.91,59.99,23794.0,48.1818,48.222,48.1577,48.222,23794.0
2017-07-24 14:05:00,59.98,60.05,59.98,60.05,21015.0,48.214,48.2702,48.214,48.2702,21015.0
2017-07-24 14:10:00,60.05,60.06,60.0,60.01,37126.0,48.2702,48.2783,48.23,48.2381,37126.0
2017-07-24 14:15:00,60.01,60.06,60.0,60.05,20009.0,48.2381,48.2783,48.23,48.2702,20009.0
2017-07-24 14:20:00,60.05,60.06,60.03,60.05,24989.0,48.2702,48.2783,48.2541,48.2702,24989.0
2017-07-24 14:25:00,60.05,60.06,60.02,60.05,25424.0,48.2702,48.2783,48.2461,48.2702,25424.0
2017-07-24 14:30:00,60.06,60.06,60.03,60.04,18430.0,48.2783,48.2783,48.2541,48.2622,18430.0
2017-07-24 14:35:00,60.04,60.04,60.01,60.02,18590.0,48.2622,48.2622,48.2381,48.2461,18590.0
2017-07-24 14:40:00,60.02,60.02,59.98,60.02,30078.0,48.2461,48.2461,48.214,48.2461,30078.0
2017-07-24 14:45:00,60.02,60.07,60.01,60.07,17158.0,48.2461,48.2863,48.2381,48.2863,17158.0
2017-07-24 14:50:00,60.07,60.15,60.07,60.14,42471.0,48.2863,48.3506,48.2863,48.3426,42471.0
2017-07-24 14:55:00,60.15,60.17,60.11,60.13,40930.0,48.3506,48.3667,48.3185,48.3345,40930.0
2017-07-24 15:00:00,60.14,60.2,60.13,60.18,28140.0,48.3426,48.3908,48.3345,48.3747,28140.0
2017-07-24 15:05:00,60.19,60.28,60.19,60.27,45819.0,48.3828,48.4551,48.3828,48.4471,45819.0
2017-07-24 15:10:00,60.27,60.29,60.26,60.28,28299.0,48.4471,48.4631,48.439,48.4551,28299.0
2017-07-24 15:15:00,60.28,60.34,60.23,60.3,54893.0,48.4551,48.5033,48.4149,48.4712,54893.0
2017-07-24 15:20:00,60.3,60.31,60.27,60.31,31799.0,48.4712,48.4792,48.4471,48.4792,31799.0
2017-07-24 15:25:00,60.31,60.35,60.3,60.35,44482.0,48.4792,48.5114,48.4712,48.5114,44482.0
2017-07-24 15:30:00,60.35,60.42,60.34,60.42,36490.0,48.5114,48.5676,48.5033,48.5676,36490.0
2017-07-24 15:35:00,60.42,60.44,60.38,60.43,52239.0,48.5676,48.5837,48.5355,48.5757,52239.0
2017-07-24 15:40:00,60.42,60.43,60.38,60.39,46282.0,48.5676,48.5757,48.5355,48.5435,46282.0
2017-07-24 15:45:00,60.38,60.39,60.33,60.34,58989.0,48.5355,48.5435,48.4953,48.5033,58989.0
2017-07-24 15:50:00,60.34,60.38,60.3,60.36,94932.0,48.5033,48.5355,48.4712,48.5194,94932.0
2017-07-24 15:55:00,60.36,60.36,60.29,60.34,242948.0,48.5194,48.5194,48.4631,48.5033,242948.0
2017-07-25 09:30:00,60.51,60.51,59.99,60.05,53736.0,48.64,48.64,48.222,48.2702,53736.0
2017-07-25 09:35:00,60.06,60.2,59.89,59.91,43432.0,48.2783,48.3908,48.1416,48.1577,43432.0
2017-07-25 09:40:00,59.91,60.02,59.81,59.9,46740.0,48.1577,48.2461,48.0773,48.1496,46740.0
2017-07-25 09:45:00,59.89,60.02,59.89,59.96,44819.0,48.1416,48.2461,48.1416,48.1979,44819.0
2017-07-25 09:50:00,59.96,60.04,59.93,59.99,35043.0,48.1979,48.2622,48.1738,48.222,35043.0
2017-07-25 09:55:00,59.98,60.08,59.97,60.04,33981.0,48.214,48.2943,48.2059,48.2622,33981.0
2017-07-25 10:00:00,60.04,60.05,59.97,59.98,29790.0,48.2622,48.2702,48.2059,48.214,29790.0
2017-07-25 10:05:00,59.97,59.97,59.78,59.78,23341.0,48.2059,48.2059,48.0532,48.0532,23341.0
2017-07-25 10:10:00,59.78,59.88,59.74,59.84,20305.0,48.0532,48.1336,48.021,48.1014,20305.0
2017-07-25 10:15:00,59.84,59.94,59.81,59.94,42828.0,48.1014,48.1818,48.0773,48.1818,42828.0
2017-07-25 10:20:00,59.95,60.01,59.94,59.97,17861.0,48.1898,48.2381,48.1818,48.2059,17861.0
2017-07-25 10:25:00,59.98,60.04,59.95,60.04,17892.0,48.214,48.2622,48.1898,48.2622,17892.0
2017-07-25 10:30:00,60.04,60.08,59.97,60.0,20901.0,48.2622,48.2943,48.2059,48.23,20901.0
2017-07-25 10:35:00,60.0,60.08,59.99,60.05,16509.0,48.23,48.2943,48.222,48.2702,16509.0
2017-07-25 10:40:00,60.05,60.13,60.05,60.13,31033.0,48.2702,48.3345,48.2702,48.3345,31033.0
2017-07-25 10:45:00,60.13,60.13,60.05,60.05,26101.0,48.3345,48.3345,48.2702,48.2702,26101.0
2017-07-25 10:50:00,60.03,60.03,59.88,59.89,22550.0,48.2541,48.2541,48.1336,48.1416,22550.0
2017-07-25 10:55:00,59.89,59.97,59.87,59.96,17415.0,48.1416,48.2059,48.1255,48.1979,17415.0
2017-07-25 11:00:00,59.96,60.06,59.95,60.05,31774.0,48.1979,48.2783,48.1898,48.2702,31774.0
2017-07-25 11:05:00,60.05,60.13,60.04,60.12,34414.0,48.2702,48.3345,48.2622,48.3265,34414.0
2017-07-25 11:10:00,60.12,60.2,60.09,60.09,38568.0,48.3265,48.3908,48.3024,48.3024,38568.0
2017-07-25 11:15:00,60.08,60.17,60.08,60.12,45910.0,48.2943,48.3667,48.2943,48.3265,45910.0
2017-07-25 11:20:00,60.12,60.13,60.02,60.04,18903.0,48.3265,48.3345,48.2461,48.2622,18903.0
2017-07-25 11:25:00,60.04,60.05,60.0,60.02,24679.0,48.2622,48.2702,48.23,48.2461,24679.0
2017-07-25 11:30:00,60.01,60.01,59.91,59.93,16194.0,48.2381,48.2381,48.1577,48.1738,16194.0
2017-07-25 11:35:00,59.93,60.0,59.93,59.99,15656.0,48.1738,48.23,48.1738,48.222,15656.0
2017-07-25 11:40:00,59.99,60.01,59.93,59.94,21682.0,48.222,48.2381,48.1738,48.1818,21682.0
2017-07-25 11:45:00,59.94,60.0,59.94,59.98,20922.0,48.1818,48.23,48.1818,48.214,20922.0
2017-07-25 11:50:00,59.98,60.0,59.95,60.0,17239.0,48.214,48.23,48.1898,48.23,17239.0
2017-07-25 11:55:00,59.99,60.05,59.99,60.02,16472.0,48.222,48.2702,48.222,48.2461,16472.0
2017-07-25 12:00:00,60.03,60.05,60.02,60.02,13098.0,48.2541,48.2702,48.2461,48.2461,13098.0
2017-07-25 12:05:00,60.03,60.09,60.0,60.03,29068.0,48.2541,48.3024,48.23,48.2541,29068.0
2017-07-25 12:10:00,60.03,60.14,60.03,60.14,23736.0,48.2541,48.3426,48.2541,48.3426,23736.0
2017-07-25 12:15:00,60.12,60.12,60.07,60.08,16453.0,48.3265,48.3265,48.2863,48.2943,16453.0
2017-07-25 12:20:00,60.08,60.09,60.07,60.08,16230.0,48.2943,48.3024,48.2863,48.2943,16230.0
2017-07-25 12:25:00,60.07,60.15,60.07,60.15,47205.0,48.2863,48.3506,48.2863,48.3506,47205.0
2017-07-25 12:30:00,60.15,60.18,60.14,60.15,13674.0,48.3506,48.3747,48.3426,48.3506,13674.0
2017-07-25 12:35:00,60.12,60.13,60.1,60.11,23746.0,48.3265,48.3345,48.3104,48.3185,23746.0
2017-07-25 12:40:00,60.11,60.13,60.1,60.11,7290.0,48.3185,48.3345,48.3104,48.3185,7290.0
2017-07-25 12:45:00,60.11,60.14,60.11,60.13,8239.0,48.3185,48.3426,48.3185,48.3345,8239.0
2017-07-25 12:50:00,60.13,60.21,60.12,60.2,13848.0,48.3345,48.3988,48.3265,48.3908,13848.0
2017-07-25 12:55:00,60.21,60.23,60.18,60.2,13034.0,48.3988,48.4149,48.3747,48.3908,13034.0
2017-07-25 13:00:00,60.19,60.19,60.12,60.15,11659.0,48.3828,48.3828,48.3265,48.3506,11659.0
2017-07-25 13:05:00,60.14,60.15,60.12,60.14,7287.0,48.3426,48.3506,48.3265,48.3426,7287.0
2017-07-25 13:10:00,60.14,60.17,60.13,60.17,8075.0,48.3426,48.3667,48.3345,48.3667,8075.0
2017-07-25 13:15:00,60.16,60.18,60.15,60.18,8848.0,48.3586,48.3747,48.3506,48.3747,8848.0
2017-07-25 13:20:00,60.17,60.18,60.17,60.17,11186.0,48.3667,48.3747,48.3667,48.3667,11186.0
2017-07-25 13:25:00,60.18,60.18,60.15,60.16,7257.0,48.3747,48.3747,48.3506,48.3586,7257.0
2017-07-25 13:30:00,60.15,60.17,60.15,60.17,27315.0,48.3506,48.3667,48.3506,48.3667,27315.0
2017-07-25 13:35:00,60.15,60.17,60.15,60.17,8023.0,48.3506,48.3667,48.3506,48.3667,8023.0
2017-07-25 13:40:00,60.17,60.17,60.06,60.06,14762.0,48.3667,48.3667,48.2783,48.2783,14762.0
2017-07-25 13:45:00,60.05,60.07,60.04,60.07,14521.0,48.2702,48.2863,48.2622,48.2863,14521.0
2017-07-25 13:50:00,60.06,60.11,60.06,60.06,24401.0,48.2783,48.3185,48.2783,48.2783,24401.0
2017-07-25 13:55:00,60.06,60.07,60.01,60.05,14078.0,48.2783,48.2863,48.2381,48.2702,14078.0
2017-07-25 14:00:00,60.04,60.06,60.04,60.05,5454.0,48.2622,48.2783,48.2622,48.2702,5454.0
2017-07-25 14:05:00,60.06,60.09,60.05,60.08,19992.0,48.2783,48.3024,48.2702,48.2943,19992.0
2017-07-25 14:10:00,60.08,60.13,60.08,60.12,16734.0,48.2943,48.3345,48.2943,48.3265,16734.0
2017-07-25 14:15:00,60.13,60.13,60.01,60.02,13141.0,48.3345,48.3345,48.2381,48.2461,13141.0
2017-07-25 14:20:00,60.02,60.03,59.99,60.0,12578.0,48.2461,48.2541,48.222,48.23,12578.0
2017-07-25 14:25:00,59.99,60.0,59.93,59.93,15313.0,48.222,48.23,48.1738,48.1738,15313.0
2017-07-25 14:30:00,59.94,59.94,59.87,59.93,21557.0,48.1818,48.1818,48.1255,48.1738,21557.0
2017-07-25 14:35:00,59.93,60.01,59.92,60.0,21669.0,48.1738,48.2381,48.1657,48.23,21669.0
2017-07-25 14:40:00,60.01,60.03,59.97,59.97,12205.0,48.2381,48.2541,48.2059,48.2059,12205.0
2017-07-25 14:45:00,59.96,59.99,59.96,59.97,16525.0,48.1979,48.222,48.1979,48.2059,16525.0
2017-07-25 14:50:00,59.98,60.08,59.97,60.08,11170.0,48.214,48.2943,48.2059,48.2943,11170.0
2017-07-25 14:55:00,60.08,60.11,60.07,60.1,17722.0,48.2943,48.3185,48.2863,48.3104,17722.0
2017-07-25 15:00:00,60.1,60.15,60.1,60.14,13057.0,48.3104,48.3506,48.3104,48.3426,13057.0
2017-07-25 15:05:00,60.14,60.15,60.07,60.08,30259.0,48.3426,48.3506,48.2863,48.2943,30259.0
2017-07-25 15:10:00,60.08,60.09,60.08,60.08,14261.0,48.2943,48.3024,48.2943,48.2943,14261.0
2017-07-25 15:15:00,60.08,60.09,60.03,60.04,35937.0,48.2943,48.3024,48.2541,48.2622,35937.0
2017-07-25 15:20:00,60.04,60.06,60.02,60.04,25467.0,48.2622,48.2783,48.2461,48.2622,25467.0
2017-07-25 15:25:00,60.03,60.13,60.03,60.12,31136.0,48.2541,48.3345,48.2541,48.3265,31136.0
2017-07-25 15:30:00,60.12,60.14,60.11,60.14,25623.0,48.3265,48.3426,48.3185,48.3426,25623.0
2017-07-25 15:35:00,60.14,60.18,60.13,60.15,49946.0,48.3426,48.3747,48.3345,48.3506,49946.0
2017-07-25 15:40:00,60.15,60.2,60.14,60.2,39937.0,48.3506,48.3908,48.3426,48.3908,39937.0
2017-07-25 15:45:00,60.19,60.2,60.18,60.18,50528.0,48.3828,48.3908,48.3747,48.3747,50528.0
2017-07-25 15:50:00,60.18,60.24,60.18,60.2,58708.0,48.3747,48.423,48.3747,48.3908,58708.0
2017-07-25 15:55:00,60.2,60.34,60.19,60.27,189575.0,48.3908,48.5033,48.3828,48.4471,189575.0
2017-07-26 09:30:00,60.32,60.34,60.17,60.31,31935.0,48.4873,48.5033,48.3667,48.4792,31935.0
2017-07-26 09:35:00,60.35,60.44,60.32,60.42,13132.0,48.5114,48.5837,48.4873,48.5676,13132.0
2017-07-26 09:40:00,60.44,60.5,60.38,60.49,9766.0,48.5837,48.6319,48.5355,48.6239,9766.0
2017-07-26 09:45:00,60.52,60.63,60.5,60.63,14323.0,48.648,48.7364,48.6319,48.7364,14323.0
2017-07-26 09:50:00,60.66,60.76,60.65,60.69,30987.0,48.7606,48.8409,48.7525,48.7847,30987.0
2017-07-26 09:55:00,60.69,60.78,60.66,60.77,19877.0,48.7847,48.857,48.7606,48.849,19877.0
2017-07-26 10:00:00,60.77,60.89,60.76,60.87,20036.0,48.849,48.9454,48.8409,48.9294,20036.0
2017-07-26 10:05:00,60.88,60.94,60.83,60.94,14329.0,48.9374,48.9856,48.8972,48.9856,14329.0
2017-07-26 10:10:00,60.93,61.02,60.92,61.0,12175.0,48.9776,49.0499,48.9696,49.0339,12175.0
2017-07-26 10:15:00,61.0,61.1,60.97,61.08,16389.0,49.0339,49.1142,49.0098,49.0982,16389.0
2017-07-26 10:20:00,61.09,61.17,61.05,61.17,37645.0,49.1062,49.1705,49.0741,49.1705,37645.0
2017-07-26 10:25:00,61.17,61.3,61.14,61.3,34138.0,49.1705,49.275,49.1464,49.275,34138.0
2017-07-26 10:30:00,61.3,61.32,61.14,61.16,21517.0,49.275,49.2911,49.1464,49.1625,21517.0
2017-07-26 10:35:00,61.17,61.28,61.15,61.26,22599.0,49.1705,49.2589,49.1544,49.2429,22599.0
2017-07-26 10:40:00,61.26,61.28,61.25,61.27,12463.0,49.2429,49.2589,49.2348,49.2509,12463.0
2017-07-26 10:45:00,61.28,61.28,61.19,61.21,16359.0,49.2589,49.2589,49.1866,49.2027,16359.0
2017-07-26 10:50:00,61.21,61.21,61.13,61.18,15064.0,49.2027,49.2027,49.1384,49.1786,15064.0
2017-07-26 10:55:00,61.19,61.21,61.13,61.13,14790.0,49.1866,49.2027,49.1384,49.1384,14790.0
2017-07-26 11:00:00,61.13,61.14,61.07,61.09,13581.0,49.1384,49.1464,49.0901,49.1062,13581.0
2017-07-26 11:05:00,61.08,61.17,61.07,61.17,13380.0,49.0982,49.1705,49.0901,49.1705,13380.0
2017-07-26 11:10:00,61.16,61.17,61.14,61.16,10159.0,49.1625,49.1705,49.1464,49.1625,10159.0
2017-07-26 11:15:00,61.15,61.17,61.14,61.14,9639.0,49.1544,49.1705,49.1464,49.1464,9639.0
2017-07-26 11:20:00,61.14,61.15,61.12,61.14,7092.0,49.1464,49.1544,49.1303,49.1464,7092.0
2017-07-26 11:25:00,61.14,61.14,61.12,61.13,10808.0,49.1464,49.1464,49.1303,49.1384,10808.0
2017-07-26 11:30:00,61.14,61.18,61.13,61.18,8999.0,49.1464,49.1786,49.1384,49.1786,8999.0
2017-07-26 11:35:00,61.19,61.25,61.19,61.2,8578.0,49.1866,49.2348,49.1866,49.1946,8578.0
2017-07-26 11:40:00,61.21,61.24,61.2,61.24,12019.0,49.2027,49.2268,49.1946,49.2268,12019.0
2017-07-26 11:45:00,61.24,61.24,61.21,61.22,17002.0,49.2268,49.2268,49.2027,49.2107,17002.0
2017-07-26 11:50:00,61.22,61.22,61.14,61.15,10100.0,49.2107,49.2107,49.1464,49.1544,10100.0
2017-07-26 11:55:00,61.15,61.16,61.14,61.14,8467.0,49.1544,49.1625,49.1464,49.1464,8467.0
2017-07-26 12:00:00,61.14,61.22,61.14,61.21,7813.0,49.1464,49.2107,49.1464,49.2027,7813.0
2017-07-26 12:05:00,61.22,61.22,61.16,61.2,5625.0,49.2107,49.2107,49.1625,49.1946,5625.0
2017-07-26 12:10:00,61.2,61.21,61.16,61.19,10406.0,49.1946,49.2027,49.1625,49.1866,10406.0
2017-07-26 12:15:00,61.19,61.21,61.13,61.17,10411.0,49.1866,49.2027,49.1384,49.1705,10411.0
2017-07-26 12:20:00,61.17,61.17,61.12,61.14,12511.0,49.1705,49.1705,49.1303,49.1464,12511.0
2017-07-26 12:25:00,61.13,61.2,61.13,61.2,9017.0,49.1384,49.1946,49.1384,49.1946,9017.0
2017-07-26 12:30:00,61.2,61.21,61.16,61.18,8894.0,49.1946,49.2027,49.1625,49.1786,8894.0
2017-07-26 12:35:00,61.18,61.21,61.18,61.19,9354.0,49.1786,49.2027,49.1786,49.1866,9354.0
2017-07-26 12:40:00,61.19,61.19,61.13,61.14,9831.0,49.1866,49.1866,49.1384,49.1464,9831.0
2017-07-26 12:45:00,61.13,61.15,61.1,61.12,12454.0,49.1384,49.1544,49.1142,49.1303,12454.0
2017-07-26 12:50:00,61.11,61.12,61.04,61.07,10023.0,49.1223,49.1303,49.066,49.0901,10023.0
2017-07-26 12:55:00,61.07,61.1,61.06,61.07,13017.0,49.0901,49.1142,49.0821,49.0901,13017.0
2017-07-26 13:00:00,61.07,61.1,61.05,61.08,16666.0,49.0901,49.1142,49.0741,49.0982,16666.0
2017-07-26 13:05:00,61.07,61.13,61.07,61.13,11413.0,49.0901,49.1384,49.0901,49.1384,11413.0
2017-07-26 13:10:00,61.13,61.14,61.09,61.09,7756.0,49.1384,49.1464,49.1062,49.1062,7756.0
2017-07-26 13:15:00,61.08,61.1,61.07,61.09,9887.0,49.0982,49.1142,49.0901,49.1062,9887.0
2017-07-26 13:20:00,61.1,61.11,61.09,61.09,9225.0,49.1142,49.1223,49.1062,49.1062,9225.0
2017-07-26 13:25:00,61.09,61.1,61.07,61.08,8301.0,49.1062,49.1142,49.0901,49.0982,8301.0
2017-07-26 13:30:00,61.07,61.09,61.05,61.09,7369.0,49.0901,49.1062,49.0741,49.1062,7369.0
2017-07-26 13:35:00,61.08,61.1,61.07,61.08,9140.0,49.0982,49.1142,49.0901,49.0982,9140.0
2017-07-26 13:40:00,61.08,61.15,61.08,61.13,11722.0,49.0982,49.1544,49.0982,49.1384,11722.0
2017-07-26 13:45:00,61.13,61.16,61.13,61.15,9739.0,49.1384,49.1625,49.1384,49.1544,9739.0
2017-07-26 13:50:00,61.15,61.15,61.12,61.15,19094.0,49.1544,49.1544,49.1303,49.1544,19094.0
2017-07-26 13:55:00,61.15,61.15,61.05,61.05,17911.0,49.1544,49.1544,49.0741,49.0741,17911.0
2017-07-26 14:00:00,61.04,61.2,61.02,61.2,43732.0,49.066,49.1946,49.0499,49.1946,43732.0
2017-07-26 14:05:00,61.2,61.25,61.18,61.25,14671.0,49.1946,49.2348,49.1786,49.2348,14671.0
2017-07-26 14:10:00,61.25,61.31,61.24,61.24,17553.0,49.2348,49.2831,49.2268,49.2268,17553.0
2017-07-26 14:15:00,61.25,61.32,61.24,61.26,15102.0,49.2348,49.2911,49.2268,49.2429,15102.0
2017-07-26 14:20:00,61.26,61.32,61.21,61.32,10575.0,49.2429,49.2911,49.2027,49.2911,10575.0
2017-07-26 14:25:00,61.32,61.32,61.26,61.32,17451.0,49.2911,49.2911,49.2429,49.2911,17451.0
2017-07-26 14:30:00,61.32,61.33,61.28,61.3,12298.0,49.2911,49.2991,49.2589,49.275,12298.0
2017-07-26 14:35:00,61.29,61.42,61.29,61.42,54719.0,49.267,49.3715,49.267,49.3715,54719.0
2017-07-26 14:40:00,61.42,61.43,61.35,61.35,15331.0,49.3715,49.3795,49.3152,49.3152,15331.0
2017-07-26 14:45:00,61.35,61.38,61.34,61.36,45756.0,49.3152,49.3393,49.3072,49.3232,45756.0
2017-07-26 14:50:00,61.35,61.38,61.33,61.37,32534.0,49.3152,49.3393,49.2991,49.3313,32534.0
2017-07-26 14:55:00,61.37,61.38,61.28,61.29,32795.0,49.3313,49.3393,49.2589,49.267,32795.0
2017-07-26 15:00:00,61.29,61.36,61.29,61.33,26255.0,49.267,49.3232,49.267,49.2991,26255.0
2017-07-26 15:05:00,61.33,61.45,61.31,61.37,48462.0,49.2991,49.3956,49.2831,49.3313,48462.0
2017-07-26 15:10:00,61.38,61.39,61.31,61.31,30813.0,49.3393,49.3474,49.2831,49.2831,30813.0
2017-07-26 15:15:00,61.3,61.3,61.19,61.2,23842.0,49.275,49.275,49.1866,49.1946,23842.0
2017-07-26 15:20:00,61.19,61.19,61.12,61.15,29694.0,49.1866,49.1866,49.1303,49.1544,29694.0
2017-07-26 15:25:00,61.16,61.22,61.15,61.21,38820.0,49.1625,49.2107,49.1544,49.2027,38820.0
2017-07-26 15:30:00,61.21,61.24,61.2,61.23,43159.0,49.2027,49.2268,49.1946,49.2187,43159.0
2017-07-26 15:35:00,61.22,61.23,61.2,61.23,36126.0,49.2107,49.2187,49.1946,49.2187,36126.0
2017-07-26 15:40:00,61.23,61.25,61.21,61.21,53115.0,49.2187,49.2348,49.2027,49.2027,53115.0
2017-07-26 15:45:00,61.2,61.2,61.15,61.17,50964.0,49.1946,49.1946,49.1544,49.1705,50964.0
2017-07-26 15:50:00,61.16,61.18,61.15,61.15,62457.0,49.1625,49.1786,49.1544,49.1544,62457.0
2017-07-26 15:55:00,61.16,61.18,61.1,61.13,162506.0,49.1625,49.1786,49.1142,49.1384,162506.0
2017-07-27 09:30:00,60.92,60.92,60.4,60.47,59973.0,48.9696,48.9696,48.5516,48.6078,59973.0
2017-07-27 09:35:00,60.44,60.76,60.43,60.67,14576.0,48.5837,48.8409,48.5757,48.7686,14576.0
2017-07-27 09:40:00,60.69,60.74,60.62,60.64,17735.0,48.7847,48.8249,48.7284,48.7445,17735.0
2017-07-27 09:45:00,60.65,60.75,60.64,60.71,16062.0,48.7525,48.8329,48.7445,48.8008,16062.0
2017-07-27 09:50:00,60.71,60.82,60.7,60.8,18315.0,48.8008,48.8892,48.7927,48.8731,18315.0
2017-07-27 09:55:00,60.79,60.82,60.75,60.77,19447.0,48.8651,48.8892,48.8329,48.849,19447.0
2017-07-27 10:00:00,60.77,60.86,60.68,60.82,21221.0,48.849,48.9213,48.7766,48.8892,21221.0
2017-07-27 10:05:00,60.82,60.86,60.79,60.85,13567.0,48.8892,48.9213,48.8651,48.9133,13567.0
2017-07-27 10:10:00,60.84,60.96,60.83,60.96,32066.0,48.9053,49.0017,48.8972,49.0017,32066.0
2017-07-27 10:15:00,60.95,61.03,60.93,61.03,28314.0,48.9937,49.058,48.9776,49.058,28314.0
2017-07-27 10:20:00,61.04,61.05,60.92,60.96,51124.0,49.066,49.0741,48.9696,49.0017,51124.0
2017-07-27 10:25:00,60.96,61.0,60.93,60.98,8807.0,49.0017,49.0339,48.9776,49.0178,8807.0
2017-07-27 10:30:00,60.98,61.0,60.96,61.0,9418.0,49.0178,49.0339,49.0017,49.0339,9418.0
2017-07-27 10:35:00,61.0,61.05,60.98,61.03,11620.0,49.0339,49.0741,49.0178,49.058,11620.0
2017-07-27 10:40:00,61.03,61.08,61.01,61.08,9661.0,49.058,49.0982,49.0419,49.0982,9661.0
2017-07-27 10:45:00,61.08,61.14,61.06,61.06,34381.0,49.0982,49.1464,49.0821,49.0821,34381.0
2017-07-27 10:50:00,61.05,61.08,61.04,61.07,11966.0,49.0741,49.0982,49.066,49.0901,11966.0
2017-07-27 10:55:00,61.07,61.18,61.07,61.17,9273.0,49.0901,49.1786,49.0901,49.1705,9273.0
2017-07-27 11:00:00,61.17,61.17,61.14,61.17,8914.0,49.1705,49.1705,49.1464,49.1705,8914.0
2017-07-27 11:05:00,61.17,61.24,61.17,61.22,8863.0,49.1705,49.2268,49.1705,49.2107,8863.0
2017-07-27 11:10:00,61.23,61.32,61.21,61.3,7959.0,49.2187,49.2911,49.2027,49.275,7959.0
2017-07-27 11:15:00,61.3,61.3,61.27,61.28,4700.0,49.275,49.275,49.2509,49.2589,4700.0
2017-07-27 11:20:00,61.28,61.33,61.27,61.33,9843.0,49.2589,49.2991,49.2509,49.2991,9843.0
2017-07-27 11:25:00,61.32,61.33,61.28,61.28,10256.0,49.2911,49.2991,49.2589,49.2589,10256.0
2017-07-27 11:30:00,61.28,61.29,61.28,61.28,6625.0,49.2589,49.267,49.2589,49.2589,6625.0
2017-07-27 11:35:00,61.28,61.28,61.24,61.25,6584.0,49.2589,49.2589,49.2268,49.2348,6584.0
2017-07-27 11:40:00,61.26,61.29,61.25,61.29,11308.0,49.2429,49.267,49.2348,49.267,11308.0
2017-07-27 11:45:00,61.29,61.38,61.28,61.38,10261.0,49.267,49.3393,49.2589,49.3393,10261.0
2017-07-27 11:50:00,61.38,61.48,61.37,61.42,13969.0,49.3393,49.4197,49.3313,49.3715,13969.0
2017-07-27 11:55:00,61.41,61.47,61.4,61.46,19006.0,49.3634,49.4117,49.3554,49.4036,19006.0
2017-07-27 12:00:00,61.46,61.47,61.42,61.46,16482.0,49.4036,49.4117,49.3715,49.4036,16482.0
2017-07-27 12:05:00,61.46,61.47,61.44,61.47,8717.0,49.4036,49.4117,49.3876,49.4117,8717.0
2017-07-27 12:10:00,61.48,61.49,61.44,61.45,7920.0,49.4197,49.4277,49.3876,49.3956,7920.0
2017-07-27 12:15:00,61.44,61.49,61.44,61.49,9850.0,49.3876,49.4277,49.3876,49.4277,9850.0
2017-07-27 12:20:00,61.48,61.49,61.46,61.49,8561.0,49.4197,49.4277,49.4036,49.4277,8561.0
2017-07-27 12:25:00,61.49,61.54,61.48,61.5,14362.0,49.4277,49.4679,49.4197,49.4358,14362.0
2017-07-27 12:30:00,61.5,61.53,61.48,61.48,10729.0,49.4358,49.4599,49.4197,49.4197,10729.0
2017-07-27 12:35:00,61.48,61.5,61.47,61.48,10323.0,49.4197,49.4358,49.4117,49.4197,10323.0
2017-07-27 12:40:00,61.47,61.5,61.46,61.5,8982.0,49.4117,49.4358,49.4036,49.4358,8982.0
2017-07-27 12:45:00,61.5,61.52,61.49,61.51,5028.0,49.4358,49.4519,49.4277,49.4438,5028.0
2017-07-27 12:50:00,61.51,61.51,61.46,61.46,11705.0,49.4438,49.4438,49.4036,49.4036,11705.0
2017-07-27 12:55:00,61.47,61.47,61.37,61.38,10789.0,49.4117,49.4117,49.3313,49.3393,10789.0
2017-07-27 13:00:00,61.38,61.39,61.28,61.34,22524.0,49.3393,49.3474,49.2589,49.3072,22524.0
2017-07-27 13:05:00,61.34,61.34,61.28,61.29,7569.0,49.3072,49.3072,49.2589,49.267,7569.0
2017-07-27 13:10:00,61.29,61.29,61.23,61.24,11373.0,49.267,49.267,49.2187,49.2268,11373.0
2017-07-27 13:15:00,61.23,61.23,61.16,61.2,8967.0,49.2187,49.2187,49.1625,49.1946,8967.0
2017-07-27 13:20:00,61.19,61.25,61.19,61.25,9600.0,49.1866,49.2348,49.1866,49.2348,9600.0
2017-07-27 13:25:00,61.24,61.25,61.15,61.21,10387.0,49.2268,49.2348,49.1544,49.2027,10387.0
2017-07-27 13:30:00,61.2,61.21,61.13,61.14,11539.0,49.1946,49.2027,49.1384,49.1464,11539.0
2017-07-27 13:35:00,61.15,61.17,61.1,61.16,10758.0,49.1544,49.1705,49.1142,49.1625,10758.0
2017-07-27 13:40:00,61.16,61.23,61.13,61.22,10602.0,49.1625,49.2187,49.1384,49.2107,10602.0
2017-07-27 13:45:00,61.22,61.22,61.19,61.2,11371.0,49.2107,49.2107,49.1866,49.1946,11371.0
2017-07-27 13:50:00,61.19,61.21,61.07,61.11,11535.0,49.1866,49.2027,49.0901,49.1223,11535.0
2017-07-27 13:55:00,61.1,61.14,61.07,61.09,13967.0,49.1142,49.1464,49.0901,49.1062,13967.0
2017-07-27 14:00:00,61.08,61.15,61.08,61.1,6406.0,49.0982,49.1544,49.0982,49.1142,6406.0
2017-07-27 14:05:00,61.1,61.19,61.09,61.15,11491.0,49.1142,49.1866,49.1062,49.1544,11491.0
2017-07-27 14:10:00,61.15,61.17,61.1,61.1,6856.0,49.1544,49.1705,49.1142,49.1142,6856.0
2017-07-27 14:15:00,61.09,61.16,61.09,61.16,6266.0,49.1062,49.1625,49.1062,49.1625,6266.0
2017-07-27 14:20:00,61.16,61.17,61.12,61.13,6671.0,49.1625,49.1705,49.1303,49.1384,6671.0
2017-07-27 14:25:00,61.11,61.14,61.09,61.14,13569.0,49.1223,49.1464,49.1062,49.1464,13569.0
2017-07-27 14:30:00,61.14,61.2,61.12,61.12,20645.0,49.1464,49.1946,49.1303,49.1303,20645.0
2017-07-27 14:35:00,61.13,61.17,61.13,61.16,7108.0,49.1384,49.1705,49.1384,49.1625,7108.0
2017-07-27 14:40:00,61.15,61.16,61.03,61.03,12115.0,49.1544,49.1625,49.058,49.058,12115.0
2017-07-27 14:45:00,61.04,61.07,61.02,61.07,8815.0,49.066,49.0901,49.0499,49.0901,8815.0
2017-07-27 14:50:00,61.07,61.08,61.03,61.05,8184.0,49.0901,49.0982,49.058,49.0741,8184.0
2017-07-27 14:55:00,61.04,61.06,61.03,61.05,8979.0,49.066,49.0821,49.058,49.0741,8979.0
2017-07-27 15:00:00,61.05,61.05,60.96,60.97,9702.0,49.0741,49.0741,49.0017,49.0098,9702.0
2017-07-27 15:05:00,60.97,61.0,60.96,60.96,14524.0,49.0098,49.0339,49.0017,49.0017,14524.0
2017-07-27 15:10:00,60.97,61.04,60.95,61.04,16459.0,49.0098,49.066,48.9937,49.066,16459.0
2017-07-27 15:15:00,61.05,61.07,61.04,61.05,9740.0,49.0741,49.0901,49.066,49.0741,9740.0
2017-07-27 15:20:00,61.05,61.13,61.04,61.13,11329.0,49.0741,49.1384,49.066,49.1384,11329.0
2017-07-27 15:25:00,61.13,61.15,61.1,61.15,10831.0,49.1384,49.1544,49.1142,49.1544,10831.0
2017-07-27 15:30:00,61.14,61.15,61.07,61.14,12485.0,49.1464,49.1544,49.0901,49.1464,12485.0
2017-07-27 15:35:00,61.14,61.24,61.14,61.2,12283.0,49.1464,49.2268,49.1464,49.1946,12283.0
2017-07-27 15:40:00,61.2,61.2,61.13,61.15,26795.0,49.1946,49.1946,49.1384,49.1544,26795.0
2017-07-27 15:45:00,61.14,61.18,61.11,61.12,27508.0,49.1464,49.1786,49.1223,49.1303,27508.0
2017-07-27 15:50:00,61.11,61.14,61.09,61.12,30032.0,49.1223,49.1464,49.1062,49.1303,30032.0
2017-07-27 15:55:00,61.11,61.16,61.07,61.16,84814.0,49.1223,49.1625,49.0901,49.1625,84814.0
2017-07-28 09:30:00,61.22,61.25,60.99,61.1,22795.0,49.2107,49.2348,49.0258,49.1142,22795.0
2017-07-28 09:35:00,61.14,61.25,61.11,61.11,8813.0,49.1464,49.2348,49.1223,49.1223,8813.0
2017-07-28 09:40:00,61.1,61.27,61.01,61.27,20842.0,49.1142,49.2509,49.0419,49.2509,20842.0
2017-07-28 09:45:00,61.27,61.47,61.25,61.46,31303.0,49.2509,49.4117,49.2348,49.4036,31303.0
2017-07-28 09:50:00,61.48,61.58,61.47,61.55,28029.0,49.4197,49.5001,49.4117,49.476,28029.0
2017-07-28 09:55:00,61.55,61.58,61.39,61.49,33127.0,49.476,49.5001,49.3474,49.4277,33127.0
2017-07-28 10:00:00,61.47,61.49,61.39,61.4,32850.0,49.4117,49.4277,49.3474,49.3554,32850.0
2017-07-28 10:05:00,61.4,61.48,61.4,61.46,23557.0,49.3554,49.4197,49.3554,49.4036,23557.0
2017-07-28 10:10:00,61.47,61.5,61.45,61.49,12944.0,49.4117,49.4358,49.3956,49.4277,12944.0
2017-07-28 10:15:00,61.5,61.51,61.47,61.5,9824.0,49.4358,49.4438,49.4117,49.4358,9824.0
2017-07-28 10:20:00,61.5,61.52,61.44,61.45,13550.0,49.4358,49.4519,49.3876,49.3956,13550.0
2017-07-28 10:25:00,61.45,61.46,61.39,61.4,7302.0,49.3956,49.4036,49.3474,49.3554,7302.0
2017-07-28 10:30:00,61.42,61.49,61.39,61.47,11829.0,49.3715,49.4277,49.3474,49.4117,11829.0
2017-07-28 10:35:00,61.46,61.49,61.44,61.48,6300.0,49.4036,49.4277,49.3876,49.4197,6300.0
2017-07-28 10:40:00,61.46,61.46,61.4,61.46,7855.0,49.4036,49.4036,49.3554,49.4036,7855.0
2017-07-28 10:45:00,61.45,61.46,61.31,61.32,5928.0,49.3956,49.4036,49.2831,49.2911,5928.0
2017-07-28 10:50:00,61.33,61.34,61.29,61.32,4912.0,49.2991,49.3072,49.267,49.2911,4912.0
2017-07-28 10:55:00,61.32,61.34,61.26,61.33,5551.0,49.2911,49.3072,49.2429,49.2991,5551.0
2017-07-28 11:00:00,61.33,61.4,61.3,61.39,10338.0,49.2991,49.3554,49.275,49.3474,10338.0
2017-07-28 11:05:00,61.39,61.39,61.27,61.33,13124.0,49.3474,49.3474,49.2509,49.2991,13124.0
2017-07-28 11:10:00,61.32,61.34,61.29,61.29,5610.0,49.2911,49.3072,49.267,49.267,5610.0
2017-07-28 11:15:00,61.28,61.36,61.28,61.36,5801.0,49.2589,49.3232,49.2589,49.3232,5801.0
2017-07-28 11:20:00,61.35,61.36,61.32,61.34,4107.0,49.3152,49.3232,49.2911,49.3072,4107.0
2017-07-28 11:25:00,61.34,61.39,61.32,61.36,11929.0,49.3072,49.3474,49.2911,49.3232,11929.0
2017-07-28 11:30:00,61.36,61.38,61.35,61.36,9330.0,49.3232,49.3393,49.3152,49.3232,9330.0
2017-07-28 11:35:00,61.37,61.38,61.37,61.38,5246.0,49.3313,49.3393,49.3313,49.3393,5246.0
2017-07-28 11:40:00,61.38,61.38,61.34,61.34,5687.0,49.3393,49.3393,49.3072,49.3072,5687.0
2017-07-28 11:45:00,61.34,61.4,61.32,61.38,8313.0,49.3072,49.3554,49.2911,49.3393,8313.0
2017-07-28 11:50:00,61.38,61.4,61.38,61.4,3500.0,49.3393,49.3554,49.3393,49.3554,3500.0
2017-07-28 11:55:00,61.41,61.41,61.37,61.37,4606.0,49.3634,49.3634,49.3313,49.3313,4606.0
2017-07-28 12:00:00,61.37,61.42,61.36,61.41,4998.0,49.3313,49.3715,49.3232,49.3634,4998.0
2017-07-28 12:05:00,61.42,61.43,61.41,61.42,4087.0,49.3715,49.3795,49.3634,49.3715,4087.0
2017-07-28 12:10:00,61.41,61.42,61.37,61.38,5002.0,49.3634,49.3715,49.3313,49.3393,5002.0
2017-07-28 12:15:00,61.37,61.38,61.35,61.38,4940.0,49.3313,49.3393,49.3152,49.3393,4940.0
2017-07-28 12:20:00,61.38,61.42,61.37,61.42,8629.0,49.3393,49.3715,49.3313,49.3715,8629.0
2017-07-28 12:25:00,61.41,61.42,61.38,61.39,5721.0,49.3634,49.3715,49.3393,49.3474,5721.0
2017-07-28 12:30:00,61.38,61.39,61.36,61.39,8341.0,49.3393,49.3474,49.3232,49.3474,8341.0
2017-07-28 12:35:00,61.38,61.39,61.27,61.28,43408.0,49.3393,49.3474,49.2509,49.2589,43408.0
2017-07-28 12:40:00,61.27,61.28,61.24,61.28,12841.0,49.2509,49.2589,49.2268,49.2589,12841.0
2017-07-28 12:45:00,61.29,61.35,61.27,61.35,7345.0,49.267,49.3152,49.2509,49.3152,7345.0
2017-07-28 12:50:00,61.35,61.36,61.32,61.36,10928.0,49.3152,49.3232,49.2911,49.3232,10928.0
2017-07-28 12:55:00,61.36,61.43,61.35,61.42,12367.0,49.3232,49.3795,49.3152,49.3715,12367.0
2017-07-28 13:00:00,61.42,61.44,61.4,61.44,16014.0,49.3715,49.3876,49.3554,49.3876,16014.0
2017-07-28 13:05:00,61.43,61.51,61.42,61.5,34023.0,49.3795,49.4438,49.3715,49.4358,34023.0
2017-07-28 13:10:00,61.5,61.5,61.45,61.46,11259.0,49.4358,49.4358,49.3956,49.4036,11259.0
2017-07-28 13:15:00,61.47,61.49,61.45,61.46,7667.0,49.4117,49.4277,49.3956,49.4036,7667.0
2017-07-28 13:20:00,61.45,61.5,61.45,61.49,24979.0,49.3956,49.4358,49.3956,49.4277,24979.0
2017-07-28 13:25:00,61.48,61.48,61.45,61.46,9600.0,49.4197,49.4197,49.3956,49.4036,9600.0
2017-07-28 13:30:00,61.46,61.5,61.45,61.48,17464.0,49.4036,49.4358,49.3956,49.4197,17464.0
2017-07-28 13:35:00,61.48,61.49,61.46,61.46,5736.0,49.4197,49.4277,49.4036,49.4036,5736.0
2017-07-28 13:40:00,61.46,61.47,61.45,61.46,5750.0,49.4036,49.4117,49.3956,49.4036,5750.0
2017-07-28 13:45:00,61.47,61.5,61.47,61.5,4550.0,49.4117,49.4358,49.4117,49.4358,4550.0
2017-07-28 13:50:00,61.5,61.5,61.47,61.47,6599.0,49.4358,49.4358,49.4117,49.4117,6599.0
2017-07-28 13:55:00,61.48,61.52,61.47,61.51,8447.0,49.4197,49.4519,49.4117,49.4438,8447.0
2017-07-28 14:00:00,61.51,61.52,61.48,61.52,5470.0,49.4438,49.4519,49.4197,49.4519,5470.0
2017-07-28 14:05:00,61.52,61.53,61.5,61.51,9021.0,49.4519,49.4599,49.4358,49.4438,9021.0
2017-07-28 14:10:00,61.51,61.55,61.5,61.55,9441.0,49.4438,49.476,49.4358,49.476,9441.0
2017-07-28 14:15:00,61.55,61.56,61.53,61.54,16130.0,49.476,49.484,49.4599,49.4679,16130.0
2017-07-28 14:20:00,61.54,61.55,61.51,61.53,18916.0,49.4679,49.476,49.4438,49.4599,18916.0
2017-07-28 14:25:00,61.52,61.58,61.52,61.58,9402.0,49.4519,49.5001,49.4519,49.5001,9402.0
2017-07-28 14:30:00,61.58,61.59,61.56,61.57,10972.0,49.5001,49.5081,49.484,49.4921,10972.0
2017-07-28 14:35:00,61.57,61.58,61.48,61.51,11891.0,49.4921,49.5001,49.4197,49.4438,11891.0
2017-07-28 14:40:00,61.51,61.54,61.5,61.54,13349.0,49.4438,49.4679,49.4358,49.4679,13349.0
2017-07-28 14:45:00,61.54,61.54,61.48,61.51,38764.0,49.4679,49.4679,49.4197,49.4438,38764.0
2017-07-28 14:50:00,61.5,61.52,61.49,61.52,13325.0,49.4358,49.4519,49.4277,49.4519,13325.0
2017-07-28 14:55:00,61.53,61.56,61.53,61.55,11336.0,49.4599,49.484,49.4599,49.476,11336.0
2017-07-28 15:00:00,61.55,61.64,61.52,61.62,37586.0,49.476,49.5483,49.4519,49.5322,37586.0
2017-07-28 15:05:00,61.62,61.62,61.58,61.6,9286.0,49.5322,49.5322,49.5001,49.5162,9286.0
2017-07-28 15:10:00,61.6,61.61,61.55,61.55,13421.0,49.5162,49.5242,49.476,49.476,13421.0
2017-07-28 15:15:00,61.55,61.61,61.52,61.59,25012.0,49.476,49.5242,49.4519,49.5081,25012.0
2017-07-28 15:20:00,61.59,61.59,61.52,61.53,7640.0,49.5081,49.5081,49.4519,49.4599,7640.0
2017-07-28 15:25:00,61.53,61.53,61.47,61.47,11373.0,49.4599,49.4599,49.4117,49.4117,11373.0
2017-07-28 15:30:00,61.47,61.53,61.47,61.53,15870.0,49.4117,49.4599,49.4117,49.4599,15870.0
2017-07-28 15:35:00,61.52,61.53,61.48,61.51,17919.0,49.4519,49.4599,49.4197,49.4438,17919.0
2017-07-28 15:40:00,61.51,61.55,61.5,61.52,21508.0,49.4438,49.476,49.4358,49.4519,21508.0
2017-07-28 15:45:00,61.52,61.52,61.49,61.5,38133.0,49.4519,49.4519,49.4277,49.4358,38133.0
2017-07-28 15:50:00,61.5,61.56,61.49,61.56,47445.0,49.4358,49.484,49.4277,49.484,47445.0
2017-07-28 15:55:00,61.55,61.61,61.54,61.56,113755.0,49.476,49.5242,49.4679,49.484,113755.0
2017-07-31 09:30:00,61.8,61.81,61.4,61.42,25053.0,49.6769,49.685,49.3554,49.3715,25053.0
2017-07-31 09:35:00,61.41,61.46,61.35,61.42,12500.0,49.3634,49.4036,49.3152,49.3715,12500.0
2017-07-31 09:40:00,61.42,61.46,61.38,61.45,13010.0,49.3715,49.4036,49.3393,49.3956,13010.0
2017-07-31 09:45:00,61.46,61.54,61.41,61.52,19844.0,49.4036,49.4679,49.3634,49.4519,19844.0
2017-07-31 09:50:00,61.51,61.53,61.37,61.37,14562.0,49.4438,49.4599,49.3313,49.3313,14562.0
2017-07-31 09:55:00,61.33,61.33,61.12,61.12,23873.0,49.2991,49.2991,49.1303,49.1303,23873.0
2017-07-31 10:00:00,61.14,61.19,61.12,61.16,17778.0,49.1464,49.1866,49.1303,49.1625,17778.0
2017-07-31 10:05:00,61.18,61.33,61.18,61.29,9362.0,49.1786,49.2991,49.1786,49.267,9362.0
2017-07-31 10:10:00,61.29,61.3,61.14,61.17,20490.0,49.267,49.275,49.1464,49.1705,20490.0
2017-07-31 10:15:00,61.18,61.26,61.16,61.23,13752.0,49.1786,49.2429,49.1625,49.2187,13752.0
2017-07-31 10:20:00,61.24,61.25,61.22,61.25,8699.0,49.2268,49.2348,49.2107,49.2348,8699.0
2017-07-31 10:25:00,61.25,61.25,61.08,61.08,31132.0,49.2348,49.2348,49.0982,49.0982,31132.0
2017-07-31 10:30:00,61.08,61.09,60.98,61.0,16480.0,49.0982,49.1062,49.0178,49.0339,16480.0
2017-07-31 10:35:00,60.99,61.0,60.89,60.96,21066.0,49.0258,49.0339,48.9454,49.0017,21066.0
2017-07-31 10:40:00,60.96,61.01,60.96,61.01,30356.0,49.0017,49.0419,49.0017,49.0419,30356.0
2017-07-31 10:45:00,61.0,61.0,60.96,60.98,18827.0,49.0339,49.0339,49.0017,49.0178,18827.0
2017-07-31 10:50:00,60.98,60.98,60.91,60.93,16768.0,49.0178,49.0178,48.9615,48.9776,16768.0
2017-07-31 10:55:00,60.93,60.99,60.9,60.97,16908.0,48.9776,49.0258,48.9535,49.0098,16908.0
2017-07-31 11:00:00,60.97,61.02,60.97,60.98,19133.0,49.0098,49.0499,49.0098,49.0178,19133.0
2017-07-31 11:05:00,60.97,60.98,60.91,60.91,14143.0,49.0098,49.0178,48.9615,48.9615,14143.0
2017-07-31 11:10:00,60.91,60.93,60.89,60.92,18060.0,48.9615,48.9776,48.9454,48.9696,18060.0
2017-07-31 11:15:00,60.92,60.94,60.89,60.9,14176.0,48.9696,48.9856,48.9454,48.9535,14176.0
2017-07-31 11:20:00,60.9,60.9,60.84,60.84,10965.0,48.9535,48.9535,48.9053,48.9053,10965.0
2017-07-31 11:25:00,60.85,60.93,60.81,60.93,17375.0,48.9133,48.9776,48.8811,48.9776,17375.0
2017-07-31 11:30:00,60.94,60.94,60.88,60.88,9304.0,48.9856,48.9856,48.9374,48.9374,9304.0
2017-07-31 11:35:00,60.89,60.9,60.84,60.86,24615.0,48.9454,48.9535,48.9053,48.9213,24615.0
2017-07-31 11:40:00,60.86,60.87,60.8,60.81,17160.0,48.9213,48.9294,48.8731,48.8811,17160.0
2017-07-31 11:45:00,60.82,60.87,60.82,60.84,8938.0,48.8892,48.9294,48.8892,48.9053,8938.0
2017-07-31 11:50:00,60.83,60.83,60.8,60.82,6481.0,48.8972,48.8972,48.8731,48.8892,6481.0
2017-07-31 11:55:00,60.82,60.83,60.79,60.83,8077.0,48.8892,48.8972,48.8651,48.8972,8077.0
2017-07-31 12:00:00,60.82,60.84,60.8,60.8,12316.0,48.8892,48.9053,48.8731,48.8731,12316.0
2017-07-31 12:05:00,60.79,60.8,60.78,60.79,6800.0,48.8651,48.8731,48.857,48.8651,6800.0
2017-07-31 12:10:00,60.8,60.8,60.7,60.73,16975.0,48.8731,48.8731,48.7927,48.8168,16975.0
2017-07-31 12:15:00,60.73,60.79,60.73,60.78,6574.0,48.8168,48.8651,48.8168,48.857,6574.0
2017-07-31 12:20:00,60.77,60.81,60.77,60.78,9366.0,48.849,48.8811,48.849,48.857,9366.0
2017-07-31 12:25:00,60.78,60.83,60.77,60.82,7533.0,48.857,48.8972,48.849,48.8892,7533.0
2017-07-31 12:30:00,60.82,60.84,60.8,60.83,15009.0,48.8892,48.9053,48.8731,48.8972,15009.0
2017-07-31 12:35:00,60.84,60.85,60.82,60.82,13378.0,48.9053,48.9133,48.8892,48.8892,13378.0
2017-07-31 12:40:00,60.82,60.84,60.8,60.82,10873.0,48.8892,48.9053,48.8731,48.8892,10873.0
2017-07-31 12:45:00,60.81,60.86,60.81,60.86,7586.0,48.8811,48.9213,48.8811,48.9213,7586.0
2017-07-31 12:50:00,60.86,60.88,60.84,60.88,16064.0,48.9213,48.9374,48.9053,48.9374,16064.0
2017-07-31 12:55:00,60.88,60.88,60.8,60.81,12091.0,48.9374,48.9374,48.8731,48.8811,12091.0
2017-07-31 13:00:00,60.81,60.87,60.79,60.83,17439.0,48.8811,48.9294,48.8651,48.8972,17439.0
2017-07-31 13:05:00,60.82,60.86,60.82,60.86,8521.0,48.8892,48.9213,48.8892,48.9213,8521.0
2017-07-31 13:10:00,60.86,60.88,60.83,60.85,12105.0,48.9213,48.9374,48.8972,48.9133,12105.0
2017-07-31 13:15:00,60.85,60.85,60.83,60.85,6896.0,48.9133,48.9133,48.8972,48.9133,6896.0
2017-07-31 13:20:00,60.84,60.85,60.76,60.77,54055.0,48.9053,48.9133,48.8409,48.849,54055.0
2017-07-31 13:25:00,60.76,60.79,60.76,60.77,6154.0,48.8409,48.8651,48.8409,48.849,6154.0
2017-07-31 13:30:00,60.77,60.79,60.76,60.76,6825.0,48.849,48.8651,48.8409,48.8409,6825.0
2017-07-31 13:35:00,60.77,60.81,60.76,60.8,14820.0,48.849,48.8811,48.8409,48.8731,14820.0
2017-07-31 13:40:00,60.8,60.82,60.77,60.82,8830.0,48.8731,48.8892,48.849,48.8892,8830.0
2017-07-31 13:45:00,60.82,60.87,60.82,60.84,10689.0,48.8892,48.9294,48.8892,48.9053,10689.0
2017-07-31 13:50:00,60.84,60.9,60.84,60.9,4507.0,48.9053,48.9535,48.9053,48.9535,4507.0
2017-07-31 13:55:00,60.89,60.92,60.88,60.89,18624.0,48.9454,48.9696,48.9374,48.9454,18624.0
2017-07-31 14:00:00,60.89,60.9,60.86,60.88,12575.0,48.9454,48.9535,48.9213,48.9374,12575.0
2017-07-31 14:05:00,60.87,60.91,60.86,60.9,15565.0,48.9294,48.9615,48.9213,48.9535,15565.0
2017-07-31 14:10:00,60.91,60.91,60.88,60.9,13685.0,48.9615,48.9615,48.9374,48.9535,13685.0
2017-07-31 14:15:00,60.91,60.93,60.9,60.93,11573.0,48.9615,48.9776,48.9535,48.9776,11573.0
2017-07-31 14:20:00,60.94,60.96,60.92,60.94,20427.0,48.9856,49.0017,48.9696,48.9856,20427.0
2017-07-31 14:25:00,60.94,60.96,60.92,60.93,14688.0,48.9856,49.0017,48.9696,48.9776,14688.0
2017-07-31 14:30:00,60.94,60.98,60.93,60.97,15117.0,48.9856,49.0178,48.9776,49.0098,15117.0
2017-07-31 14:35:00,60.97,60.97,60.92,60.94,11225.0,49.0098,49.0098,48.9696,48.9856,11225.0
2017-07-31 14:40:00,60.94,60.96,60.92,60.92,11919.0,48.9856,49.0017,48.9696,48.9696,11919.0
2017-07-31 14:45:00,60.93,60.94,60.91,60.92,11891.0,48.9776,48.9856,48.9615,48.9696,11891.0
2017-07-31 14:50:00,60.92,60.94,60.86,60.91,63501.0,48.9696,48.9856,48.9213,48.9615,63501.0
2017-07-31 14:55:00,60.91,60.92,60.86,60.88,61719.0,48.9615,48.9696,48.9213,48.9374,61719.0
2017-07-31 15:00:00,60.89,60.9,60.86,60.87,16749.0,48.9454,48.9535,48.9213,48.9294,16749.0
2017-07-31 15:05:00,60.87,60.92,60.86,60.91,57543.0,48.9294,48.9696,48.9213,48.9615,57543.0
2017-07-31 15:10:00,60.92,60.93,60.89,60.92,44641.0,48.9696,48.9776,48.9454,48.9696,44641.0
2017-07-31 15:15:00,60.92,60.94,60.89,60.93,28629.0,48.9696,48.9856,48.9454,48.9776,28629.0
2017-07-31 15:20:00,60.92,60.94,60.9,60.93,41932.0,48.9696,48.9856,48.9535,48.9776,41932.0
2017-07-31 15:25:00,60.93,60.95,60.9,60.92,78364.0,48.9776,48.9937,48.9535,48.9696,78364.0
2017-07-31 15:30:00,60.92,60.99,60.91,60.95,44526.0,48.9696,49.0258,48.9615,48.9937,44526.0
2017-07-31 15:35:00,60.95,60.98,60.94,60.97,71203.0,48.9937,49.0178,48.9856,49.0098,71203.0
2017-07-31 15:40:00,60.97,61.06,60.97,61.05,60237.0,49.0098,49.0821,49.0098,49.0741,60237.0
2017-07-31 15:45:00,61.06,61.11,60.95,61.11,101788.0,49.0821,49.1223,48.9937,49.1223,101788.0
2017-07-31 15:50:00,61.11,61.13,60.98,60.99,74953.0,49.1223,49.1384,49.0178,49.0258,74953.0
2017-07-31 15:55:00,60.98,61.01,60.81,60.84,353007.0,49.0178,49.0419,48.8811,48.9053,353007.0
2017-08-01 09:30:00,61.07,61.4,60.8,61.27,86480.0,49.0901,49.3554,48.8731,49.2509,86480.0
2017-08-01 09:35:00,61.23,61.43,61.13,61.38,27360.0,49.2187,49.3795,49.1384,49.3393,27360.0
2017-08-01 09:40:00,61.37,61.43,61.24,61.27,30238.0,49.3313,49.3795,49.2268,49.2509,30238.0
2017-08-01 09:45:00,61.3,61.34,61.24,61.26,12708.0,49.275,49.3072,49.2268,49.2429,12708.0
2017-08-01 09:50:00,61.26,61.27,61.1,61.1,16291.0,49.2429,49.2509,49.1142,49.1142,16291.0
2017-08-01 09:55:00,61.1,61.21,61.06,61.19,18473.0,49.1142,49.2027,49.0821,49.1866,18473.0
2017-08-01 10:00:00,61.19,61.25,61.06,61.06,35156.0,49.1866,49.2348,49.0821,49.0821,35156.0
2017-08-01 10:05:00,61.06,61.13,61.03,61.06,34904.0,49.0821,49.1384,49.058,49.0821,34904.0
2017-08-01 10:10:00,61.06,61.09,61.0,61.06,24063.0,49.0821,49.1062,49.0339,49.0821,24063.0
2017-08-01 10:15:00,61.06,61.06,60.98,60.99,16126.0,49.0821,49.0821,49.0178,49.0258,16126.0
2017-08-01 10:20:00,60.98,60.99,60.82,60.82,19294.0,49.0178,49.0258,48.8892,48.8892,19294.0
2017-08-01 10:25:00,60.82,60.9,60.79,60.84,51351.0,48.8892,48.9535,48.8651,48.9053,51351.0
2017-08-01 10:30:00,60.84,60.92,60.81,60.91,26128.0,48.9053,48.9696,48.8811,48.9615,26128.0
2017-08-01 10:35:00,60.92,60.98,60.89,60.95,17788.0,48.9696,49.0178,48.9454,48.9937,17788.0
2017-08-01 10:40:00,60.94,60.96,60.93,60.94,13238.0,48.9856,49.0017,48.9776,48.9856,13238.0
2017-08-01 10:45:00,60.95,60.98,60.92,60.97,18088.0,48.9937,49.0178,48.9696,49.0098,18088.0
2017-08-01 10:50:00,60.97,60.97,60.94,60.95,9957.0,49.0098,49.0098,48.9856,48.9937,9957.0
2017-08-01 10:55:00,60.96,60.98,60.95,60.96,13405.0,49.0017,49.0178,48.9937,49.0017,13405.0
2017-08-01 11:00:00,60.95,60.96,60.87,60.88,18735.0,48.9937,49.0017,48.9294,48.9374,18735.0
2017-08-01 11:05:00,60.88,60.89,60.76,60.79,13797.0,48.9374,48.9454,48.8409,48.8651,13797.0
2017-08-01 11:10:00,60.79,60.8,60.76,60.77,18037.0,48.8651,48.8731,48.8409,48.849,18037.0
2017-08-01 11:15:00,60.77,60.78,60.75,60.75,20393.0,48.849,48.857,48.8329,48.8329,20393.0
2017-08-01 11:20:00,60.76,60.81,60.75,60.8,17596.0,48.8409,48.8811,48.8329,48.8731,17596.0
2017-08-01 11:25:00,60.81,60.83,60.77,60.83,19528.0,48.8811,48.8972,48.849,48.8972,19528.0
2017-08-01 11:30:00,60.83,60.88,60.81,60.86,13439.0,48.8972,48.9374,48.8811,48.9213,13439.0
2017-08-01 11:35:00,60.86,60.94,60.86,60.94,13398.0,48.9213,48.9856,48.9213,48.9856,13398.0
2017-08-01 11:40:00,60.93,60.99,60.93,60.96,10003.0,48.9776,49.0258,48.9776,49.0017,10003.0
2017-08-01 11:45:00,60.97,61.02,60.97,61.01,11751.0,49.0098,49.0499,49.0098,49.0419,11751.0
2017-08-01 11:50:00,61.01,61.07,61.0,61.07,9406.0,49.0419,49.0901,49.0339,49.0901,9406.0
2017-08-01 11:55:00,61.07,61.11,61.07,61.11,11617.0,49.0901,49.1223,49.0901,49.1223,11617.0
2017-08-01 12:00:00,61.11,61.15,61.11,61.12,11802.0,49.1223,49.1544,49.1223,49.1303,11802.0
2017-08-01 12:05:00,61.12,61.14,61.1,61.11,9989.0,49.1303,49.1464,49.1142,49.1223,9989.0
2017-08-01 12:10:00,61.11,61.14,61.1,61.14,7316.0,49.1223,49.1464,49.1142,49.1464,7316.0
2017-08-01 12:15:00,61.14,61.17,61.13,61.15,17285.0,49.1464,49.1705,49.1384,49.1544,17285.0
2017-08-01 12:20:00,61.15,61.16,61.14,61.16,9166.0,49.1544,49.1625,49.1464,49.1625,9166.0
2017-08-01 12:25:00,61.16,61.24,61.15,61.23,12744.0,49.1625,49.2268,49.1544,49.2187,12744.0
2017-08-01 12:30:00,61.23,61.24,61.11,61.12,25499.0,49.2187,49.2268,49.1223,49.1303,25499.0
2017-08-01 12:35:00,61.12,61.12,61.06,61.1,18436.0,49.1303,49.1303,49.0821,49.1142,18436.0
2017-08-01 12:40:00,61.1,61.15,61.09,61.13,15761.0,49.1142,49.1544,49.1062,49.1384,15761.0
2017-08-01 12:45:00,61.12,61.13,61.08,61.09,11429.0,49.1303,49.1384,49.0982,49.1062,11429.0
2017-08-01 12:50:00,61.08,61.14,61.08,61.14,7459.0,49.0982,49.1464,49.0982,49.1464,7459.0
2017-08-01 12:55:00,61.14,61.15,61.12,61.13,13458.0,49.1464,49.1544,49.1303,49.1384,13458.0
2017-08-01 13:00:00,61.14,61.16,61.12,61.15,19528.0,49.1464,49.1625,49.1303,49.1544,19528.0
2017-08-01 13:05:00,61.14,61.16,61.12,61.12,10762.0,49.1464,49.1625,49.1303,49.1303,10762.0
2017-08-01 13:10:00,61.12,61.14,61.09,61.14,10098.0,49.1303,49.1464,49.1062,49.1464,10098.0
2017-08-01 13:15:00,61.14,61.15,61.12,61.13,10907.0,49.1464,49.1544,49.1303,49.1384,10907.0
2017-08-01 13:20:00,61.14,61.16,61.13,61.16,13479.0,49.1464,49.1625,49.1384,49.1625,13479.0
2017-08-01 13:25:00,61.16,61.16,61.14,61.15,5417.0,49.1625,49.1625,49.1464,49.1544,5417.0
2017-08-01 13:30:00,61.15,61.16,61.12,61.14,13240.0,49.1544,49.1625,49.1303,49.1464,13240.0
2017-08-01 13:35:00,61.13,61.16,61.13,61.15,10987.0,49.1384,49.1625,49.1384,49.1544,10987.0
2017-08-01 13:40:00,61.15,61.2,61.14,61.19,8409.0,49.1544,49.1946,49.1464,49.1866,8409.0
2017-08-01 13:45:00,61.19,61.19,61.15,61.15,9103.0,49.1866,49.1866,49.1544,49.1544,9103.0
2017-08-01 13:50:00,61.15,61.17,61.14,61.17,8264.0,49.1544,49.1705,49.1464,49.1705,8264.0
2017-08-01 13:55:00,61.17,61.19,61.16,61.18,12462.0,49.1705,49.1866,49.1625,49.1786,12462.0
2017-08-01 14:00:00,61.19,61.22,61.17,61.2,17036.0,49.1866,49.2107,49.1705,49.1946,17036.0
2017-08-01 14:05:00,61.2,61.2,61.12,61.12,15502.0,49.1946,49.1946,49.1303,49.1303,15502.0
2017-08-01 14:10:00,61.12,61.12,61.1,61.12,9559.0,49.1303,49.1303,49.1142,49.1303,9559.0
2017-08-01 14:15:00,61.12,61.16,61.12,61.16,6910.0,49.1303,49.1625,49.1303,49.1625,6910.0
2017-08-01 14:20:00,61.16,61.19,61.15,61.19,10651.0,49.1625,49.1866,49.1544,49.1866,10651.0
2017-08-01 14:25:00,61.19,61.19,61.15,61.18,9414.0,49.1866,49.1866,49.1544,49.1786,9414.0
2017-08-01 14:30:00,61.18,61.2,61.15,61.2,25365.0,49.1786,49.1946,49.1544,49.1946,25365.0
2017-08-01 14:35:00,61.19,61.21,61.18,61.18,11927.0,49.1866,49.2027,49.1786,49.1786,11927.0
2017-08-01 14:40:00,61.18,61.25,61.16,61.25,16147.0,49.1786,49.2348,49.1625,49.2348,16147.0
2017-08-01 14:45:00,61.26,61.33,61.26,61.3,20221.0,49.2429,49.2991,49.2429,49.275,20221.0
2017-08-01 14:50:00,61.31,61.33,61.28,61.33,12098.0,49.2831,49.2991,49.2589,49.2991,12098.0
2017-08-01 14:55:00,61.33,61.4,61.32,61.37,20190.0,49.2991,49.3554,49.2911,49.3313,20190.0
2017-08-01 15:00:00,61.37,61.4,61.34,61.34,20560.0,49.3313,49.3554,49.3072,49.3072,20560.0
2017-08-01 15:05:00,61.34,61.38,61.33,61.38,21195.0,49.3072,49.3393,49.2991,49.3393,21195.0
2017-08-01 15:10:00,61.38,61.39,61.37,61.39,12930.0,49.3393,49.3474,49.3313,49.3474,12930.0
2017-08-01 15:15:00,61.39,61.45,61.38,61.42,28683.0,49.3474,49.3956,49.3393,49.3715,28683.0
2017-08-01 15:20:00,61.42,61.46,61.39,61.44,21711.0,49.3715,49.4036,49.3474,49.3876,21711.0
2017-08-01 15:25:00,61.44,61.44,61.36,61.37,19002.0,49.3876,49.3876,49.3232,49.3313,19002.0
2017-08-01 15:30:00,61.36,61.41,61.33,61.37,31654.0,49.3232,49.3634,49.2991,49.3313,31654.0
2017-08-01 15:35:00,61.37,61.38,61.34,61.37,24460.0,49.3313,49.3393,49.3072,49.3313,24460.0
2017-08-01 15:40:00,61.36,61.45,61.35,61.45,33788.0,49.3232,49.3956,49.3152,49.3956,33788.0
2017-08-01 15:45:00,61.45,61.46,61.36,61.42,52170.0,49.3956,49.4036,49.3232,49.3715,52170.0
2017-08-01 15:50:00,61.36,61.43,61.34,61.41,54259.0,49.3232,49.3795,49.3072,49.3634,54259.0
2017-08-01 15:55:00,61.41,61.47,61.35,61.36,171356.0,49.3634,49.4117,49.3152,49.3232,171356.0
2017-08-02 09:30:00,61.37,61.39,60.9,60.97,32797.0,49.3313,49.3474,48.9535,49.0098,32797.0
2017-08-02 09:35:00,61.0,61.22,60.97,61.19,16174.0,49.0339,49.2107,49.0098,49.1866,16174.0
2017-08-02 09:40:00,61.23,61.38,61.22,61.38,20606.0,49.2187,49.3393,49.2107,49.3393,20606.0
2017-08-02 09:45:00,61.36,61.38,61.25,61.29,11451.0,49.3232,49.3393,49.2348,49.267,11451.0
2017-08-02 09:50:00,61.3,61.45,61.3,61.4,11903.0,49.275,49.3956,49.275,49.3554,11903.0
2017-08-02 09:55:00,61.4,61.47,61.36,61.44,21179.0,49.3554,49.4117,49.3232,49.3876,21179.0
2017-08-02 10:00:00,61.44,61.47,61.42,61.44,9711.0,49.3876,49.4117,49.3715,49.3876,9711.0
2017-08-02 10:05:00,61.45,61.53,61.45,61.48,21341.0,49.3956,49.4599,49.3956,49.4197,21341.0
2017-08-02 10:10:00,61.48,61.57,61.48,61.5,13759.0,49.4197,49.4921,49.4197,49.4358,13759.0
2017-08-02 10:15:00,61.5,61.58,61.48,61.55,25537.0,49.4358,49.5001,49.4197,49.476,25537.0
2017-08-02 10:20:00,61.56,61.56,61.45,61.47,9138.0,49.484,49.484,49.3956,49.4117,9138.0
2017-08-02 10:25:00,61.48,61.53,61.47,61.52,14426.0,49.4197,49.4599,49.4117,49.4519,14426.0
2017-08-02 10:30:00,61.53,61.54,61.42,61.44,14288.0,49.4599,49.4679,49.3715,49.3876,14288.0
2017-08-02 10:35:00,61.44,61.45,61.4,61.43,8956.0,49.3876,49.3956,49.3554,49.3795,8956.0
2017-08-02 10:40:00,61.43,61.43,61.34,61.37,13210.0,49.3795,49.3795,49.3072,49.3313,13210.0
2017-08-02 10:45:00,61.38,61.38,61.3,61.33,12769.0,49.3393,49.3393,49.275,49.2991,12769.0
2017-08-02 10:50:00,61.33,61.38,61.29,61.34,10259.0,49.2991,49.3393,49.267,49.3072,10259.0
2017-08-02 10:55:00,61.34,61.34,61.22,61.22,10448.0,49.3072,49.3072,49.2107,49.2107,10448.0
2017-08-02 11:00:00,61.22,61.24,61.16,61.17,13115.0,49.2107,49.2268,49.1625,49.1705,13115.0
2017-08-02 11:05:00,61.17,61.19,61.09,61.13,18272.0,49.1705,49.1866,49.1062,49.1384,18272.0
2017-08-02 11:10:00,61.13,61.15,61.1,61.13,12454.0,49.1384,49.1544,49.1142,49.1384,12454.0
2017-08-02 11:15:00,61.13,61.25,61.13,61.18,19309.0,49.1384,49.2348,49.1384,49.1786,19309.0
2017-08-02 11:20:00,61.18,61.24,61.17,61.17,15865.0,49.1786,49.2268,49.1705,49.1705,15865.0
2017-08-02 11:25:00,61.17,61.23,61.17,61.22,11685.0,49.1705,49.2187,49.1705,49.2107,11685.0
2017-08-02 11:30:00,61.21,61.26,61.21,61.23,10549.0,49.2027,49.2429,49.2027,49.2187,10549.0
2017-08-02 11:35:00,61.25,61.26,61.22,61.24,6452.0,49.2348,49.2429,49.2107,49.2268,6452.0
2017-08-02 11:40:00,61.24,61.26,61.18,61.18,12570.0,49.2268,49.2429,49.1786,49.1786,12570.0
2017-08-02 11:45:00,61.18,61.22,61.16,61.2,6816.0,49.1786,49.2107,49.1625,49.1946,6816.0
2017-08-02 11:50:00,61.2,61.24,61.2,61.21,10763.0,49.1946,49.2268,49.1946,49.2027,10763.0
2017-08-02 11:55:00,61.2,61.21,61.18,61.21,4920.0,49.1946,49.2027,49.1786,49.2027,4920.0
2017-08-02 12:00:00,61.2,61.21,61.17,61.21,5672.0,49.1946,49.2027,49.1705,49.2027,5672.0
2017-08-02 12:05:00,61.21,61.21,61.2,61.21,2872.0,49.2027,49.2027,49.1946,49.2027,2872.0
2017-08-02 12:10:00,61.21,61.22,61.19,61.2,11162.0,49.2027,49.2107,49.1866,49.1946,11162.0
2017-08-02 12:15:00,61.2,61.22,61.17,61.18,11508.0,49.1946,49.2107,49.1705,49.1786,11508.0
2017-08-02 12:20:00,61.19,61.22,61.19,61.21,9128.0,49.1866,49.2107,49.1866,49.2027,9128.0
2017-08-02 12:25:00,61.21,61.21,61.18,61.18,3024.0,49.2027,49.2027,49.1786,49.1786,3024.0
2017-08-02 12:30:00,61.19,61.2,61.17,61.18,6746.0,49.1866,49.1946,49.1705,49.1786,6746.0
2017-08-02 12:35:00,61.17,61.18,61.15,61.16,2688.0,49.1705,49.1786,49.1544,49.1625,2688.0
2017-08-02 12:40:00,61.15,61.16,61.12,61.13,7958.0,49.1544,49.1625,49.1303,49.1384,7958.0
2017-08-02 12:45:00,61.12,61.16,61.11,61.15,7032.0,49.1303,49.1625,49.1223,49.1544,7032.0
2017-08-02 12:50:00,61.16,61.16,61.11,61.11,8236.0,49.1625,49.1625,49.1223,49.1223,8236.0
2017-08-02 12:55:00,61.1,61.11,61.07,61.08,5244.0,49.1142,49.1223,49.0901,49.0982,5244.0
2017-08-02 13:00:00,61.09,61.12,61.07,61.1,14274.0,49.1062,49.1303,49.0901,49.1142,14274.0
2017-08-02 13:05:00,61.11,61.16,61.11,61.16,10279.0,49.1223,49.1625,49.1223,49.1625,10279.0
2017-08-02 13:10:00,61.15,61.16,61.14,61.16,18713.0,49.1544,49.1625,49.1464,49.1625,18713.0
2017-08-02 13:15:00,61.17,61.18,61.16,61.16,15178.0,49.1705,49.1786,49.1625,49.1625,15178.0
2017-08-02 13:20:00,61.17,61.18,61.13,61.14,10190.0,49.1705,49.1786,49.1384,49.1464,10190.0
2017-08-02 13:25:00,61.14,61.17,61.13,61.16,8777.0,49.1464,49.1705,49.1384,49.1625,8777.0
2017-08-02 13:30:00,61.15,61.15,61.12,61.15,3843.0,49.1544,49.1544,49.1303,49.1544,3843.0
2017-08-02 13:35:00,61.15,61.16,61.14,61.14,5623.0,49.1544,49.1625,49.1464,49.1464,5623.0
2017-08-02 13:40:00,61.14,61.14,61.09,61.11,9669.0,49.1464,49.1464,49.1062,49.1223,9669.0
2017-08-02 13:45:00,61.12,61.16,61.12,61.13,7489.0,49.1303,49.1625,49.1303,49.1384,7489.0
2017-08-02 13:50:00,61.14,61.15,61.13,61.15,4319.0,49.1464,49.1544,49.1384,49.1544,4319.0
2017-08-02 13:55:00,61.15,61.17,61.14,61.16,6764.0,49.1544,49.1705,49.1464,49.1625,6764.0
2017-08-02 14:00:00,61.16,61.19,61.16,61.18,9366.0,49.1625,49.1866,49.1625,49.1786,9366.0
2017-08-02 14:05:00,61.19,61.2,61.16,61.2,11598.0,49.1866,49.1946,49.1625,49.1946,11598.0
2017-08-02 14:10:00,61.21,61.21,61.19,61.2,3853.0,49.2027,49.2027,49.1866,49.1946,3853.0
2017-08-02 14:15:00,61.2,61.2,61.17,61.17,7208.0,49.1946,49.1946,49.1705,49.1705,7208.0
2017-08-02 14:20:00,61.18,61.18,61.17,61.18,2479.0,49.1786,49.1786,49.1705,49.1786,2479.0
2017-08-02 14:25:00,61.17,61.17,61.11,61.12,5674.0,49.1705,49.1705,49.1223,49.1303,5674.0
2017-08-02 14:30:00,61.12,61.17,61.1,61.15,13075.0,49.1303,49.1705,49.1142,49.1544,13075.0
2017-08-02 14:35:00,61.14,61.17,61.12,61.16,5869.0,49.1464,49.1705,49.1303,49.1625,5869.0
2017-08-02 14:40:00,61.16,61.17,61.15,61.16,6777.0,49.1625,49.1705,49.1544,49.1625,6777.0
2017-08-02 14:45:00,61.15,61.17,61.14,61.16,5843.0,49.1544,49.1705,49.1464,49.1625,5843.0
2017-08-02 14:50:00,61.16,61.17,61.15,61.15,2944.0,49.1625,49.1705,49.1544,49.1544,2944.0
2017-08-02 14:55:00,61.16,61.17,61.13,61.14,7091.0,49.1625,49.1705,49.1384,49.1464,7091.0
2017-08-02 15:00:00,61.14,61.15,61.13,61.14,7361.0,49.1464,49.1544,49.1384,49.1464,7361.0
2017-08-02 15:05:00,61.14,61.14,61.11,61.12,8374.0,49.1464,49.1464,49.1223,49.1303,8374.0
2017-08-02 15:10:00,61.12,61.15,61.12,61.15,6980.0,49.1303,49.1544,49.1303,49.1544,6980.0
2017-08-02 15:15:00,61.14,61.16,61.13,61.16,14253.0,49.1464,49.1625,49.1384,49.1625,14253.0
2017-08-02 15:20:00,61.16,61.21,61.16,61.21,13899.0,49.1625,49.2027,49.1625,49.2027,13899.0
2017-08-02 15:25:00,61.21,61.24,61.2,61.23,10444.0,49.2027,49.2268,49.1946,49.2187,10444.0
2017-08-02 15:30:00,61.23,61.23,61.17,61.2,14786.0,49.2187,49.2187,49.1705,49.1946,14786.0
2017-08-02 15:35:00,61.2,61.2,61.16,61.2,26389.0,49.1946,49.1946,49.1625,49.1946,26389.0
2017-08-02 15:40:00,61.2,61.23,61.18,61.22,28173.0,49.1946,49.2187,49.1786,49.2107,28173.0
2017-08-02 15:45:00,61.22,61.25,61.19,61.2,58779.0,49.2107,49.2348,49.1866,49.1946,58779.0
2017-08-02 15:50:00,61.2,61.21,61.18,61.18,45887.0,49.1946,49.2027,49.1786,49.1786,45887.0
2017-08-02 15:55:00,61.19,61.23,61.18,61.2,120903.0,49.1866,49.2187,49.1786,49.1946,120903.0
2017-08-03 09:30:00,61.19,61.21,60.81,60.88,24999.0,49.1866,49.2027,48.8811,48.9374,24999.0
2017-08-03 09:35:00,60.94,61.13,60.91,60.91,22886.0,48.9856,49.1384,48.9615,48.9615,22886.0
2017-08-03 09:40:00,60.93,61.14,60.93,61.14,12722.0,48.9776,49.1464,48.9776,49.1464,12722.0
2017-08-03 09:45:00,61.12,61.19,61.06,61.17,22344.0,49.1303,49.1866,49.0821,49.1705,22344.0
2017-08-03 09:50:00,61.16,61.17,61.04,61.07,32489.0,49.1625,49.1705,49.066,49.0901,32489.0
2017-08-03 09:55:00,61.08,61.17,61.05,61.14,13489.0,49.0982,49.1705,49.0741,49.1464,13489.0
2017-08-03 10:00:00,61.13,61.2,61.06,61.06,21624.0,49.1384,49.1946,49.0821,49.0821,21624.0
2017-08-03 10:05:00,61.06,61.07,61.01,61.07,14782.0,49.0821,49.0901,49.0419,49.0901,14782.0
2017-08-03 10:10:00,61.08,61.13,61.05,61.09,20564.0,49.0982,49.1384,49.0741,49.1062,20564.0
2017-08-03 10:15:00,61.08,61.09,61.03,61.05,29097.0,49.0982,49.1062,49.058,49.0741,29097.0
2017-08-03 10:20:00,61.05,61.06,60.95,60.96,55767.0,49.0741,49.0821,48.9937,49.0017,55767.0
2017-08-03 10:25:00,60.97,61.03,60.95,61.03,36011.0,49.0098,49.058,48.9937,49.058,36011.0
2017-08-03 10:30:00,61.05,61.15,61.04,61.04,44445.0,49.0741,49.1544,49.066,49.066,44445.0
2017-08-03 10:35:00,61.03,61.12,61.02,61.11,18710.0,49.058,49.1303,49.0499,49.1223,18710.0
2017-08-03 10:40:00,61.12,61.21,61.11,61.2,19299.0,49.1303,49.2027,49.1223,49.1946,19299.0
2017-08-03 10:45:00,61.2,61.22,61.17,61.2,31860.0,49.1946,49.2107,49.1705,49.1946,31860.0
2017-08-03 10:50:00,61.2,61.3,61.19,61.28,11112.0,49.1946,49.275,49.1866,49.2589,11112.0
2017-08-03 10:55:00,61.29,61.39,61.28,61.39,8999.0,49.267,49.3474,49.2589,49.3474,8999.0
2017-08-03 11:00:00,61.39,61.4,61.35,61.38,16962.0,49.3474,49.3554,49.3152,49.3393,16962.0
2017-08-03 11:05:00,61.38,61.4,61.34,61.34,13791.0,49.3393,49.3554,49.3072,49.3072,13791.0
2017-08-03 11:10:00,61.35,61.35,61.29,61.33,16105.0,49.3152,49.3152,49.267,49.2991,16105.0
2017-08-03 11:15:00,61.33,61.37,61.3,61.35,35932.0,49.2991,49.3313,49.275,49.3152,35932.0
2017-08-03 11:20:00,61.34,61.38,61.34,61.36,11552.0,49.3072,49.3393,49.3072,49.3232,11552.0
2017-08-03 11:25:00,61.36,61.39,61.35,61.39,13471.0,49.3232,49.3474,49.3152,49.3474,13471.0
2017-08-03 11:30:00,61.39,61.46,61.39,61.42,18440.0,49.3474,49.4036,49.3474,49.3715,18440.0
2017-08-03 11:35:00,61.42,61.44,61.4,61.4,7000.0,49.3715,49.3876,49.3554,49.3554,7000.0
2017-08-03 11:40:00,61.4,61.4,61.38,61.38,6774.0,49.3554,49.3554,49.3393,49.3393,6774.0
2017-08-03 11:45:00,61.37,61.38,61.29,61.29,9243.0,49.3313,49.3393,49.267,49.267,9243.0
2017-08-03 11:50:00,61.28,61.31,61.27,61.28,4644.0,49.2589,49.2831,49.2509,49.2589,4644.0
2017-08-03 11:55:00,61.29,61.29,61.25,61.26,8364.0,49.267,49.267,49.2348,49.2429,8364.0
2017-08-03 12:00:00,61.26,61.31,61.25,61.3,7648.0,49.2429,49.2831,49.2348,49.275,7648.0
2017-08-03 12:05:00,61.29,61.33,61.28,61.28,8520.0,49.267,49.2991,49.2589,49.2589,8520.0
2017-08-03 12:10:00,61.28,61.3,61.26,61.3,7084.0,49.2589,49.275,49.2429,49.275,7084.0
2017-08-03 12:15:00,61.3,61.32,61.29,61.32,5901.0,49.275,49.2911,49.267,49.2911,5901.0
2017-08-03 12:20:00,61.32,61.35,61.31,61.33,12279.0,49.2911,49.3152,49.2831,49.2991,12279.0
2017-08-03 12:25:00,61.33,61.36,61.32,61.36,4295.0,49.2991,49.3232,49.2911,49.3232,4295.0
2017-08-03 12:30:00,61.37,61.42,61.37,61.42,18610.0,49.3313,49.3715,49.3313,49.3715,18610.0
2017-08-03 12:35:00,61.42,61.42,61.39,61.39,10854.0,49.3715,49.3715,49.3474,49.3474,10854.0
2017-08-03 12:40:00,61.4,61.4,61.35,61.35,6900.0,49.3554,49.3554,49.3152,49.3152,6900.0
2017-08-03 12:45:00,61.36,61.37,61.34,61.35,9666.0,49.3232,49.3313,49.3072,49.3152,9666.0
2017-08-03 12:50:00,61.34,61.37,61.32,61.32,8135.0,49.3072,49.3313,49.2911,49.2911,8135.0
2017-08-03 12:55:00,61.32,61.32,61.28,61.29,8430.0,49.2911,49.2911,49.2589,49.267,8430.0
2017-08-03 13:00:00,61.29,61.3,61.25,61.26,6306.0,49.267,49.275,49.2348,49.2429,6306.0
2017-08-03 13:05:00,61.26,61.29,61.25,61.25,7169.0,49.2429,49.267,49.2348,49.2348,7169.0
2017-08-03 13:10:00,61.25,61.26,61.19,61.2,8640.0,49.2348,49.2429,49.1866,49.1946,8640.0
2017-08-03 13:15:00,61.21,61.22,61.19,61.21,8200.0,49.2027,49.2107,49.1866,49.2027,8200.0
2017-08-03 13:20:00,61.22,61.22,61.18,61.22,4564.0,49.2107,49.2107,49.1786,49.2107,4564.0
2017-08-03 13:25:00,61.22,61.24,61.21,61.23,6634.0,49.2107,49.2268,49.2027,49.2187,6634.0
2017-08-03 13:30:00,61.23,61.25,61.21,61.24,10824.0,49.2187,49.2348,49.2027,49.2268,10824.0
2017-08-03 13:35:00,61.24,61.29,61.22,61.28,23824.0,49.2268,49.267,49.2107,49.2589,23824.0
2017-08-03 13:40:00,61.28,61.28,61.26,61.28,4782.0,49.2589,49.2589,49.2429,49.2589,4782.0
2017-08-03 13:45:00,61.28,61.29,61.26,61.28,7669.0,49.2589,49.267,49.2429,49.2589,7669.0
2017-08-03 13:50:00,61.28,61.34,61.28,61.32,20459.0,49.2589,49.3072,49.2589,49.2911,20459.0
2017-08-03 13:55:00,61.32,61.34,61.27,61.28,5065.0,49.2911,49.3072,49.2509,49.2589,5065.0
2017-08-03 14:00:00,61.28,61.29,61.24,61.24,9463.0,49.2589,49.267,49.2268,49.2268,9463.0
2017-08-03 14:05:00,61.24,61.25,61.21,61.22,7084.0,49.2268,49.2348,49.2027,49.2107,7084.0
2017-08-03 14:10:00,61.23,61.26,61.21,61.26,8884.0,49.2187,49.2429,49.2027,49.2429,8884.0
2017-08-03 14:15:00,61.25,61.31,61.25,61.3,7979.0,49.2348,49.2831,49.2348,49.275,7979.0
2017-08-03 14:20:00,61.3,61.31,61.24,61.24,12343.0,49.275,49.2831,49.2268,49.2268,12343.0
2017-08-03 14:25:00,61.24,61.27,61.24,61.27,13497.0,49.2268,49.2509,49.2268,49.2509,13497.0
2017-08-03 14:30:00,61.27,61.3,61.26,61.3,9612.0,49.2509,49.275,49.2429,49.275,9612.0
2017-08-03 14:35:00,61.3,61.3,61.26,61.27,5274.0,49.275,49.275,49.2429,49.2509,5274.0
2017-08-03 14:40:00,61.26,61.27,61.2,61.2,13893.0,49.2429,49.2509,49.1946,49.1946,13893.0
2017-08-03 14:45:00,61.21,61.21,61.16,61.18,7210.0,49.2027,49.2027,49.1625,49.1786,7210.0
2017-08-03 14:50:00,61.17,61.21,61.17,61.17,11799.0,49.1705,49.2027,49.1705,49.1705,11799.0
2017-08-03 14:55:00,61.17,61.18,61.15,61.17,7400.0,49.1705,49.1786,49.1544,49.1705,7400.0
2017-08-03 15:00:00,61.17,61.21,61.16,61.2,6868.0,49.1705,49.2027,49.1625,49.1946,6868.0
2017-08-03 15:05:00,61.21,61.22,61.18,61.21,11425.0,49.2027,49.2107,49.1786,49.2027,11425.0
2017-08-03 15:10:00,61.21,61.21,61.17,61.17,10541.0,49.2027,49.2027,49.1705,49.1705,10541.0
2017-08-03 15:15:00,61.17,61.22,61.17,61.21,8755.0,49.1705,49.2107,49.1705,49.2027,8755.0
2017-08-03 15:20:00,61.22,61.22,61.14,61.14,16248.0,49.2107,49.2107,49.1464,49.1464,16248.0
2017-08-03 15:25:00,61.15,61.15,61.09,61.09,11628.0,49.1544,49.1544,49.1062,49.1062,11628.0
2017-08-03 15:30:00,61.09,61.11,61.0,61.02,29588.0,49.1062,49.1223,49.0339,49.0499,29588.0
2017-08-03 15:35:00,61.02,61.03,60.97,60.99,21147.0,49.0499,49.058,49.0098,49.0258,21147.0
2017-08-03 15:40:00,60.99,61.05,60.99,61.0,22337.0,49.0258,49.0741,49.0258,49.0339,22337.0
2017-08-03 15:45:00,61.01,61.07,61.01,61.06,38381.0,49.0419,49.0901,49.0419,49.0821,38381.0
2017-08-03 15:50:00,61.06,61.1,61.05,61.1,39412.0,49.0821,49.1142,49.0741,49.1142,39412.0
2017-08-03 15:55:00,61.09,61.14,61.08,61.11,178281.0,49.1062,49.1464,49.0982,49.1223,178281.0
2017-08-04 09:30:00,61.23,61.26,61.15,61.26,20334.0,49.2187,49.2429,49.1544,49.2429,20334.0
2017-08-04 09:35:00,61.27,61.6,61.27,61.46,16098.0,49.2509,49.5162,49.2509,49.4036,16098.0
2017-08-04 09:40:00,61.45,61.56,61.44,61.5,9059.0,49.3956,49.484,49.3876,49.4358,9059.0
2017-08-04 09:45:00,61.49,61.55,61.45,61.54,10689.0,49.4277,49.476,49.3956,49.4679,10689.0
2017-08-04 09:50:00,61.53,61.57,61.5,61.53,12776.0,49.4599,49.4921,49.4358,49.4599,12776.0
2017-08-04 09:55:00,61.51,61.51,61.42,61.49,10149.0,49.4438,49.4438,49.3715,49.4277,10149.0
2017-08-04 10:00:00,61.49,61.52,61.41,61.42,17323.0,49.4277,49.4519,49.3634,49.3715,17323.0
2017-08-04 10:05:00,61.43,61.48,61.4,61.4,10072.0,49.3795,49.4197,49.3554,49.3554,10072.0
2017-08-04 10:10:00,61.38,61.44,61.38,61.41,8142.0,49.3393,49.3876,49.3393,49.3634,8142.0
2017-08-04 10:15:00,61.41,61.45,61.39,61.42,15302.0,49.3634,49.3956,49.3474,49.3715,15302.0
2017-08-04 10:20:00,61.42,61.51,61.41,61.5,31701.0,49.3715,49.4438,49.3634,49.4358,31701.0
2017-08-04 10:25:00,61.49,61.53,61.47,61.5,20997.0,49.4277,49.4599,49.4117,49.4358,20997.0
2017-08-04 10:30:00,61.5,61.5,61.43,61.45,10100.0,49.4358,49.4358,49.3795,49.3956,10100.0
2017-08-04 10:35:00,61.45,61.48,61.43,61.46,6542.0,49.3956,49.4197,49.3795,49.4036,6542.0
2017-08-04 10:40:00,61.46,61.51,61.44,61.46,23389.0,49.4036,49.4438,49.3876,49.4036,23389.0
2017-08-04 10:45:00,61.46,61.49,61.43,61.45,7351.0,49.4036,49.4277,49.3795,49.3956,7351.0
2017-08-04 10:50:00,61.46,61.47,61.37,61.41,11535.0,49.4036,49.4117,49.3313,49.3634,11535.0
2017-08-04 10:55:00,61.41,61.43,61.39,61.43,7571.0,49.3634,49.3795,49.3474,49.3795,7571.0
2017-08-04 11:00:00,61.41,61.42,61.39,61.41,7498.0,49.3634,49.3715,49.3474,49.3634,7498.0
2017-08-04 11:05:00,61.41,61.42,61.35,61.35,11945.0,49.3634,49.3715,49.3152,49.3152,11945.0
2017-08-04 11:10:00,61.35,61.41,61.31,61.32,11139.0,49.3152,49.3634,49.2831,49.2911,11139.0
2017-08-04 11:15:00,61.32,61.34,61.3,61.32,9114.0,49.2911,49.3072,49.275,49.2911,9114.0
2017-08-04 11:20:00,61.32,61.32,61.24,61.25,10000.0,49.2911,49.2911,49.2268,49.2348,10000.0
2017-08-04 11:25:00,61.24,61.25,61.17,61.19,11042.0,49.2268,49.2348,49.1705,49.1866,11042.0
2017-08-04 11:30:00,61.19,61.22,61.17,61.17,10530.0,49.1866,49.2107,49.1705,49.1705,10530.0
2017-08-04 11:35:00,61.16,61.22,61.14,61.21,40415.0,49.1625,49.2107,49.1464,49.2027,40415.0
2017-08-04 11:40:00,61.21,61.22,61.19,61.21,15560.0,49.2027,49.2107,49.1866,49.2027,15560.0
2017-08-04 11:45:00,61.2,61.21,61.16,61.17,14284.0,49.1946,49.2027,49.1625,49.1705,14284.0
2017-08-04 11:50:00,61.17,61.18,61.12,61.16,16600.0,49.1705,49.1786,49.1303,49.1625,16600.0
2017-08-04 11:55:00,61.17,61.18,61.15,61.17,8200.0,49.1705,49.1786,49.1544,49.1705,8200.0
2017-08-04 12:00:00,61.18,61.28,61.18,61.27,17608.0,49.1786,49.2589,49.1786,49.2509,17608.0
2017-08-04 12:05:00,61.27,61.32,61.27,61.3,9268.0,49.2509,49.2911,49.2509,49.275,9268.0
2017-08-04 12:10:00,61.3,61.36,61.3,61.33,12078.0,49.275,49.3232,49.275,49.2991,12078.0
2017-08-04 12:15:00,61.32,61.41,61.32,61.4,10650.0,49.2911,49.3634,49.2911,49.3554,10650.0
2017-08-04 12:20:00,61.41,61.51,61.41,61.48,18407.0,49.3634,49.4438,49.3634,49.4197,18407.0
2017-08-04 12:25:00,61.48,61.5,61.45,61.45,10597.0,49.4197,49.4358,49.3956,49.3956,10597.0
2017-08-04 12:30:00,61.45,61.51,61.43,61.48,36364.0,49.3956,49.4438,49.3795,49.4197,36364.0
2017-08-04 12:35:00,61.47,61.48,61.43,61.43,12071.0,49.4117,49.4197,49.3795,49.3795,12071.0
2017-08-04 12:40:00,61.42,61.45,61.4,61.44,8561.0,49.3715,49.3956,49.3554,49.3876,8561.0
2017-08-04 12:45:00,61.45,61.47,61.43,61.43,9592.0,49.3956,49.4117,49.3795,49.3795,9592.0
2017-08-04 12:50:00,61.43,61.47,61.43,61.46,8861.0,49.3795,49.4117,49.3795,49.4036,8861.0
2017-08-04 12:55:00,61.46,61.48,61.46,61.46,8705.0,49.4036,49.4197,49.4036,49.4036,8705.0
2017-08-04 13:00:00,61.45,61.5,61.44,61.5,5200.0,49.3956,49.4358,49.3876,49.4358,5200.0
2017-08-04 13:05:00,61.5,61.5,61.48,61.48,9679.0,49.4358,49.4358,49.4197,49.4197,9679.0
2017-08-04 13:10:00,61.49,61.5,61.48,61.48,6407.0,49.4277,49.4358,49.4197,49.4197,6407.0
2017-08-04 13:15:00,61.49,61.49,61.43,61.44,10988.0,49.4277,49.4277,49.3795,49.3876,10988.0
2017-08-04 13:20:00,61.44,61.51,61.43,61.46,15623.0,49.3876,49.4438,49.3795,49.4036,15623.0
2017-08-04 13:25:00,61.47,61.48,61.45,61.47,7210.0,49.4117,49.4197,49.3956,49.4117,7210.0
2017-08-04 13:30:00,61.47,61.53,61.46,61.52,8284.0,49.4117,49.4599,49.4036,49.4519,8284.0
2017-08-04 13:35:00,61.51,61.53,61.48,61.48,9096.0,49.4438,49.4599,49.4197,49.4197,9096.0
2017-08-04 13:40:00,61.48,61.54,61.47,61.52,27000.0,49.4197,49.4679,49.4117,49.4519,27000.0
2017-08-04 13:45:00,61.53,61.55,61.52,61.52,9046.0,49.4599,49.476,49.4519,49.4519,9046.0
2017-08-04 13:50:00,61.53,61.54,61.5,61.5,6291.0,49.4599,49.4679,49.4358,49.4358,6291.0
2017-08-04 13:55:00,61.5,61.52,61.44,61.45,10162.0,49.4358,49.4519,49.3876,49.3956,10162.0
2017-08-04 14:00:00,61.46,61.5,61.46,61.48,11256.0,49.4036,49.4358,49.4036,49.4197,11256.0
2017-08-04 14:05:00,61.48,61.49,61.44,61.44,9331.0,49.4197,49.4277,49.3876,49.3876,9331.0
2017-08-04 14:10:00,61.43,61.47,61.42,61.46,13669.0,49.3795,49.4117,49.3715,49.4036,13669.0
2017-08-04 14:15:00,61.46,61.47,61.44,61.44,7723.0,49.4036,49.4117,49.3876,49.3876,7723.0
2017-08-04 14:20:00,61.44,61.44,61.4,61.42,6883.0,49.3876,49.3876,49.3554,49.3715,6883.0
2017-08-04 14:25:00,61.41,61.43,61.39,61.41,8283.0,49.3634,49.3795,49.3474,49.3634,8283.0
2017-08-04 14:30:00,61.41,61.41,61.34,61.34,12343.0,49.3634,49.3634,49.3072,49.3072,12343.0
2017-08-04 14:35:00,61.34,61.36,61.31,61.31,13817.0,49.3072,49.3232,49.2831,49.2831,13817.0
2017-08-04 14:40:00,61.33,61.33,61.31,61.31,6592.0,49.2991,49.2991,49.2831,49.2831,6592.0
2017-08-04 14:45:00,61.31,61.31,61.26,61.26,12221.0,49.2831,49.2831,49.2429,49.2429,12221.0
2017-08-04 14:50:00,61.27,61.3,61.26,61.28,10028.0,49.2509,49.275,49.2429,49.2589,10028.0
2017-08-04 14:55:00,61.28,61.28,61.26,61.26,10670.0,49.2589,49.2589,49.2429,49.2429,10670.0
2017-08-04 15:00:00,61.26,61.26,61.22,61.25,15629.0,49.2429,49.2429,49.2107,49.2348,15629.0
2017-08-04 15:05:00,61.24,61.27,61.23,61.26,10676.0,49.2268,49.2509,49.2187,49.2429,10676.0
2017-08-04 15:10:00,61.27,61.3,61.26,61.28,10333.0,49.2509,49.275,49.2429,49.2589,10333.0
2017-08-04 15:15:00,61.29,61.29,61.28,61.29,7842.0,49.267,49.267,49.2589,49.267,7842.0
2017-08-04 15:20:00,61.28,61.34,61.28,61.33,19773.0,49.2589,49.3072,49.2589,49.2991,19773.0
2017-08-04 15:25:00,61.33,61.36,61.32,61.36,22458.0,49.2991,49.3232,49.2911,49.3232,22458.0
2017-08-04 15:30:00,61.37,61.37,61.33,61.35,22206.0,49.3313,49.3313,49.2991,49.3152,22206.0
2017-08-04 15:35:00,61.36,61.36,61.3,61.3,28353.0,49.3232,49.3232,49.275,49.275,28353.0
2017-08-04 15:40:00,61.3,61.31,61.25,61.26,29417.0,49.275,49.2831,49.2348,49.2429,29417.0
2017-08-04 15:45:00,61.27,61.32,61.27,61.3,31420.0,49.2509,49.2911,49.2509,49.275,31420.0
2017-08-04 15:50:00,61.31,61.34,61.31,61.32,47965.0,49.2831,49.3072,49.2831,49.2911,47965.0
2017-08-04 15:55:00,61.32,61.4,61.31,61.35,189949.0,49.2911,49.3554,49.2831,49.3152,189949.0
2017-08-07 09:30:00,61.31,61.31,60.87,60.89,26602.0,49.2831,49.2831,48.9294,48.9454,26602.0
2017-08-07 09:35:00,60.87,61.07,60.84,61.07,10540.0,48.9294,49.0901,48.9053,49.0901,10540.0
2017-08-07 09:40:00,61.06,61.2,61.0,61.2,9596.0,49.0821,49.1946,49.0339,49.1946,9596.0
2017-08-07 09:45:00,61.24,61.24,61.15,61.17,6492.0,49.2268,49.2268,49.1544,49.1705,6492.0
2017-08-07 09:50:00,61.19,61.19,61.08,61.08,13468.0,49.1866,49.1866,49.0982,49.0982,13468.0
2017-08-07 09:55:00,61.08,61.15,61.04,61.15,15960.0,49.0982,49.1544,49.066,49.1544,15960.0
2017-08-07 10:00:00,61.13,61.16,61.09,61.12,10325.0,49.1384,49.1625,49.1062,49.1303,10325.0
2017-08-07 10:05:00,61.1,61.11,60.99,61.01,9159.0,49.1142,49.1223,49.0258,49.0419,9159.0
2017-08-07 10:10:00,61.03,61.08,60.99,61.0,9005.0,49.058,49.0982,49.0258,49.0339,9005.0
2017-08-07 10:15:00,60.99,61.08,60.98,61.08,4714.0,49.0258,49.0982,49.0178,49.0982,4714.0
2017-08-07 10:20:00,61.06,61.09,61.03,61.07,7292.0,49.0821,49.1062,49.058,49.0901,7292.0
2017-08-07 10:25:00,61.08,61.1,61.05,61.09,6264.0,49.0982,49.1142,49.0741,49.1062,6264.0
2017-08-07 10:30:00,61.09,61.13,61.09,61.13,2404.0,49.1062,49.1384,49.1062,49.1384,2404.0
2017-08-07 10:35:00,61.13,61.14,61.11,61.12,10102.0,49.1384,49.1464,49.1223,49.1303,10102.0
2017-08-07 10:40:00,61.12,61.12,61.01,61.01,12639.0,49.1303,49.1303,49.0419,49.0419,12639.0
2017-08-07 10:45:00,61.01,61.06,61.01,61.05,11930.0,49.0419,49.0821,49.0419,49.0741,11930.0
2017-08-07 10:50:00,61.04,61.09,61.04,61.09,11258.0,49.066,49.1062,49.066,49.1062,11258.0
2017-08-07 10:55:00,61.08,61.09,60.98,61.0,18466.0,49.0982,49.1062,49.0178,49.0339,18466.0
2017-08-07 11:00:00,60.99,61.01,60.94,61.0,12523.0,49.0258,49.0419,48.9856,49.0339,12523.0
2017-08-07 11:05:00,61.0,61.0,60.94,60.96,13681.0,49.0339,49.0339,48.9856,49.0017,13681.0
2017-08-07 11:10:00,60.95,60.98,60.94,60.97,9126.0,48.9937,49.0178,48.9856,49.0098,9126.0
2017-08-07 11:15:00,60.97,60.97,60.9,60.9,23861.0,49.0098,49.0098,48.9535,48.9535,23861.0
2017-08-07 11:20:00,60.9,60.9,60.84,60.85,9821.0,48.9535,48.9535,48.9053,48.9133,9821.0
2017-08-07 11:25:00,60.84,60.85,60.8,60.8,4689.0,48.9053,48.9133,48.8731,48.8731,4689.0
2017-08-07 11:30:00,60.8,60.82,60.78,60.81,17174.0,48.8731,48.8892,48.857,48.8811,17174.0
2017-08-07 11:35:00,60.82,60.87,60.81,60.84,18791.0,48.8892,48.9294,48.8811,48.9053,18791.0
2017-08-07 11:40:00,60.83,60.83,60.77,60.8,11117.0,48.8972,48.8972,48.849,48.8731,11117.0
2017-08-07 11:45:00,60.8,60.86,60.8,60.85,6518.0,48.8731,48.9213,48.8731,48.9133,6518.0
2017-08-07 11:50:00,60.85,60.86,60.83,60.84,7464.0,48.9133,48.9213,48.8972,48.9053,7464.0
2017-08-07 11:55:00,60.84,60.87,60.83,60.85,16315.0,48.9053,48.9294,48.8972,48.9133,16315.0
2017-08-07 12:00:00,60.83,60.87,60.83,60.87,8090.0,48.8972,48.9294,48.8972,48.9294,8090.0
2017-08-07 12:05:00,60.86,60.88,60.85,60.86,9728.0,48.9213,48.9374,48.9133,48.9213,9728.0
2017-08-07 12:10:00,60.87,60.91,60.86,60.91,8766.0,48.9294,48.9615,48.9213,48.9615,8766.0
2017-08-07 12:15:00,60.91,60.92,60.89,60.89,4286.0,48.9615,48.9696,48.9454,48.9454,4286.0
2017-08-07 12:20:00,60.89,60.89,60.86,60.87,7026.0,48.9454,48.9454,48.9213,48.9294,7026.0
2017-08-07 12:25:00,60.87,60.87,60.82,60.83,10791.0,48.9294,48.9294,48.8892,48.8972,10791.0
2017-08-07 12:30:00,60.82,60.88,60.82,60.88,5012.0,48.8892,48.9374,48.8892,48.9374,5012.0
2017-08-07 12:35:00,60.88,60.89,60.87,60.89,3500.0,48.9374,48.9454,48.9294,48.9454,3500.0
2017-08-07 12:40:00,60.88,60.88,60.85,60.86,12537.0,48.9374,48.9374,48.9133,48.9213,12537.0
2017-08-07 12:45:00,60.86,60.87,60.85,60.87,3965.0,48.9213,48.9294,48.9133,48.9294,3965.0
2017-08-07 12:50:00,60.86,60.88,60.86,60.86,5140.0,48.9213,48.9374,48.9213,48.9213,5140.0
2017-08-07 12:55:00,60.86,60.88,60.85,60.87,10152.0,48.9213,48.9374,48.9133,48.9294,10152.0
2017-08-07 13:00:00,60.86,60.86,60.82,60.82,7961.0,48.9213,48.9213,48.8892,48.8892,7961.0
2017-08-07 13:05:00,60.82,60.83,60.76,60.79,13930.0,48.8892,48.8972,48.8409,48.8651,13930.0
2017-08-07 13:10:00,60.78,60.79,60.76,60.76,10050.0,48.857,48.8651,48.8409,48.8409,10050.0
2017-08-07 13:15:00,60.77,60.8,60.77,60.8,14371.0,48.849,48.8731,48.849,48.8731,14371.0
2017-08-07 13:20:00,60.81,60.84,60.8,60.84,9770.0,48.8811,48.9053,48.8731,48.9053,9770.0
2017-08-07 13:25:00,60.84,60.86,60.82,60.85,7760.0,48.9053,48.9213,48.8892,48.9133,7760.0
2017-08-07 13:30:00,60.86,60.86,60.84,60.86,5231.0,48.9213,48.9213,48.9053,48.9213,5231.0
2017-08-07 13:35:00,60.85,60.87,60.84,60.87,6686.0,48.9133,48.9294,48.9053,48.9294,6686.0
2017-08-07 13:40:00,60.86,60.87,60.83,60.84,9300.0,48.9213,48.9294,48.8972,48.9053,9300.0
2017-08-07 13:45:00,60.84,60.85,60.81,60.81,6782.0,48.9053,48.9133,48.8811,48.8811,6782.0
2017-08-07 13:50:00,60.81,60.81,60.78,60.79,3800.0,48.8811,48.8811,48.857,48.8651,3800.0
2017-08-07 13:55:00,60.79,60.8,60.78,60.79,5726.0,48.8651,48.8731,48.857,48.8651,5726.0
2017-08-07 14:00:00,60.8,60.8,60.71,60.71,13964.0,48.8731,48.8731,48.8008,48.8008,13964.0
2017-08-07 14:05:00,60.71,60.71,60.67,60.68,9382.0,48.8008,48.8008,48.7686,48.7766,9382.0
2017-08-07 14:10:00,60.68,60.68,60.63,60.64,18217.0,48.7766,48.7766,48.7364,48.7445,18217.0
2017-08-07 14:15:00,60.65,60.67,60.62,60.62,12215.0,48.7525,48.7686,48.7284,48.7284,12215.0
2017-08-07 14:20:00,60.62,60.62,60.58,60.59,10790.0,48.7284,48.7284,48.6963,48.7043,10790.0
2017-08-07 14:25:00,60.59,60.6,60.57,60.57,49120.0,48.7043,48.7123,48.6882,48.6882,49120.0
2017-08-07 14:30:00,60.58,60.58,60.52,60.53,58475.0,48.6963,48.6963,48.648,48.6561,58475.0
2017-08-07 14:35:00,60.53,60.53,60.48,60.48,19770.0,48.6561,48.6561,48.6159,48.6159,19770.0
2017-08-07 14:40:00,60.49,60.52,60.49,60.5,13192.0,48.6239,48.648,48.6239,48.6319,13192.0
2017-08-07 14:45:00,60.5,60.51,60.49,60.51,8657.0,48.6319,48.64,48.6239,48.64,8657.0
2017-08-07 14:50:00,60.51,60.56,60.5,60.55,12057.0,48.64,48.6802,48.6319,48.6721,12057.0
2017-08-07 14:55:00,60.54,60.56,60.5,60.5,12467.0,48.6641,48.6802,48.6319,48.6319,12467.0
2017-08-07 15:00:00,60.5,60.51,60.47,60.48,18632.0,48.6319,48.64,48.6078,48.6159,18632.0
2017-08-07 15:05:00,60.48,60.52,60.47,60.51,12735.0,48.6159,48.648,48.6078,48.64,12735.0
2017-08-07 15:10:00,60.51,60.54,60.5,60.52,22388.0,48.64,48.6641,48.6319,48.648,22388.0
2017-08-07 15:15:00,60.52,60.53,60.43,60.47,27831.0,48.648,48.6561,48.5757,48.6078,27831.0
2017-08-07 15:20:00,60.47,60.49,60.45,60.48,23378.0,48.6078,48.6239,48.5918,48.6159,23378.0
2017-08-07 15:25:00,60.48,60.49,60.45,60.48,20085.0,48.6159,48.6239,48.5918,48.6159,20085.0
2017-08-07 15:30:00,60.48,60.5,60.47,60.48,12245.0,48.6159,48.6319,48.6078,48.6159,12245.0
2017-08-07 15:35:00,60.48,60.5,60.45,60.49,27270.0,48.6159,48.6319,48.5918,48.6239,27270.0
2017-08-07 15:40:00,60.5,60.58,60.5,60.55,41733.0,48.6319,48.6963,48.6319,48.6721,41733.0
2017-08-07 15:45:00,60.55,60.59,60.54,60.58,44076.0,48.6721,48.7043,48.6641,48.6963,44076.0
2017-08-07 15:50:00,60.58,60.65,60.58,60.65,58535.0,48.6963,48.7525,48.6963,48.7525,58535.0
2017-08-07 15:55:00,60.65,60.66,60.61,60.65,165037.0,48.7525,48.7606,48.7204,48.7525,165037.0
2017-08-08 09:30:00,60.53,60.55,60.35,60.55,20454.0,48.6561,48.6721,48.5114,48.6721,20454.0
2017-08-08 09:35:00,60.58,60.62,60.49,60.53,5660.0,48.6963,48.7284,48.6239,48.6561,5660.0
2017-08-08 09:40:00,60.53,60.6,60.44,60.56,9115.0,48.6561,48.7123,48.5837,48.6802,9115.0
2017-08-08 09:45:00,60.61,60.64,60.57,60.59,3552.0,48.7204,48.7445,48.6882,48.7043,3552.0
2017-08-08 09:50:00,60.59,60.64,60.57,60.6,14789.0,48.7043,48.7445,48.6882,48.7123,14789.0
2017-08-08 09:55:00,60.6,60.65,60.59,60.62,21537.0,48.7123,48.7525,48.7043,48.7284,21537.0
2017-08-08 10:00:00,60.63,60.63,60.55,60.56,22475.0,48.7364,48.7364,48.6721,48.6802,22475.0
2017-08-08 10:05:00,60.55,60.68,60.55,60.68,5609.0,48.6721,48.7766,48.6721,48.7766,5609.0
2017-08-08 10:10:00,60.69,60.69,60.63,60.67,6974.0,48.7847,48.7847,48.7364,48.7686,6974.0
2017-08-08 10:15:00,60.67,60.8,60.64,60.77,6265.0,48.7686,48.8731,48.7445,48.849,6265.0
2017-08-08 10:20:00,60.77,60.78,60.72,60.73,2460.0,48.849,48.857,48.8088,48.8168,2460.0
2017-08-08 10:25:00,60.74,60.75,60.69,60.69,11577.0,48.8249,48.8329,48.7847,48.7847,11577.0
2017-08-08 10:30:00,60.7,60.76,60.7,60.72,7017.0,48.7927,48.8409,48.7927,48.8088,7017.0
2017-08-08 10:35:00,60.73,60.77,60.73,60.74,5617.0,48.8168,48.849,48.8168,48.8249,5617.0
2017-08-08 10:40:00,60.73,60.73,60.65,60.69,6275.0,48.8168,48.8168,48.7525,48.7847,6275.0
2017-08-08 10:45:00,60.69,60.71,60.69,60.71,4648.0,48.7847,48.8008,48.7847,48.8008,4648.0
2017-08-08 10:50:00,60.72,60.77,60.69,60.77,18299.0,48.8088,48.849,48.7847,48.849,18299.0
2017-08-08 10:55:00,60.76,60.77,60.74,60.75,4169.0,48.8409,48.849,48.8249,48.8329,4169.0
2017-08-08 11:00:00,60.75,60.75,60.72,60.75,8352.0,48.8329,48.8329,48.8088,48.8329,8352.0
2017-08-08 11:05:00,60.76,60.77,60.72,60.73,12077.0,48.8409,48.849,48.8088,48.8168,12077.0
2017-08-08 11:10:00,60.72,60.76,60.72,60.73,10773.0,48.8088,48.8409,48.8088,48.8168,10773.0
2017-08-08 11:15:00,60.73,60.77,60.71,60.76,19146.0,48.8168,48.849,48.8008,48.8409,19146.0
2017-08-08 11:20:00,60.76,60.82,60.76,60.82,16691.0,48.8409,48.8892,48.8409,48.8892,16691.0
2017-08-08 11:25:00,60.83,60.87,60.82,60.87,19225.0,48.8972,48.9294,48.8892,48.9294,19225.0
2017-08-08 11:30:00,60.87,60.92,60.86,60.87,14065.0,48.9294,48.9696,48.9213,48.9294,14065.0
2017-08-08 11:35:00,60.87,60.87,60.82,60.84,6461.0,48.9294,48.9294,48.8892,48.9053,6461.0
2017-08-08 11:40:00,60.85,60.91,60.84,60.91,21195.0,48.9133,48.9615,48.9053,48.9615,21195.0
2017-08-08 11:45:00,60.92,61.0,60.9,60.97,19979.0,48.9696,49.0339,48.9535,49.0098,19979.0
2017-08-08 11:50:00,60.97,61.08,60.97,61.08,12232.0,49.0098,49.0982,49.0098,49.0982,12232.0
2017-08-08 11:55:00,61.07,61.14,61.06,61.14,20281.0,49.0901,49.1464,49.0821,49.1464,20281.0
2017-08-08 12:00:00,61.13,61.17,61.11,61.11,20565.0,49.1384,49.1705,49.1223,49.1223,20565.0
2017-08-08 12:05:00,61.11,61.12,61.04,61.04,14929.0,49.1223,49.1303,49.066,49.066,14929.0
2017-08-08 12:10:00,61.05,61.05,61.0,61.03,7796.0,49.0741,49.0741,49.0339,49.058,7796.0
2017-08-08 12:15:00,61.04,61.04,61.0,61.01,16409.0,49.066,49.066,49.0339,49.0419,16409.0
2017-08-08 12:20:00,61.01,61.02,60.98,60.98,5660.0,49.0419,49.0499,49.0178,49.0178,5660.0
2017-08-08 12:25:00,60.98,61.03,60.97,60.99,13461.0,49.0178,49.058,49.0098,49.0258,13461.0
2017-08-08 12:30:00,61.0,61.03,61.0,61.0,4256.0,49.0339,49.058,49.0339,49.0339,4256.0
2017-08-08 12:35:00,61.0,61.01,60.95,60.96,6737.0,49.0339,49.0419,48.9937,49.0017,6737.0
2017-08-08 12:40:00,60.97,60.99,60.9,60.9,21216.0,49.0098,49.0258,48.9535,48.9535,21216.0
2017-08-08 12:45:00,60.9,60.92,60.86,60.89,7081.0,48.9535,48.9696,48.9213,48.9454,7081.0
2017-08-08 12:50:00,60.89,60.89,60.84,60.85,8429.0,48.9454,48.9454,48.9053,48.9133,8429.0
2017-08-08 12:55:00,60.85,60.94,60.84,60.94,29591.0,48.9133,48.9856,48.9053,48.9856,29591.0
2017-08-08 13:00:00,60.93,60.94,60.89,60.92,24484.0,48.9776,48.9856,48.9454,48.9696,24484.0
2017-08-08 13:05:00,60.92,60.93,60.89,60.91,16683.0,48.9696,48.9776,48.9454,48.9615,16683.0
2017-08-08 13:10:00,60.88,60.91,60.87,60.87,11130.0,48.9374,48.9615,48.9294,48.9294,11130.0
2017-08-08 13:15:00,60.88,60.88,60.81,60.86,8994.0,48.9374,48.9374,48.8811,48.9213,8994.0
2017-08-08 13:20:00,60.86,60.87,60.84,60.86,6674.0,48.9213,48.9294,48.9053,48.9213,6674.0
2017-08-08 13:25:00,60.86,60.87,60.78,60.78,7897.0,48.9213,48.9294,48.857,48.857,7897.0
2017-08-08 13:30:00,60.77,60.77,60.7,60.72,8389.0,48.849,48.849,48.7927,48.8088,8389.0
2017-08-08 13:35:00,60.72,60.75,60.71,60.71,6179.0,48.8088,48.8329,48.8008,48.8008,6179.0
2017-08-08 13:40:00,60.7,60.74,60.69,60.72,8400.0,48.7927,48.8249,48.7847,48.8088,8400.0
2017-08-08 13:45:00,60.71,60.72,60.7,60.71,6302.0,48.8008,48.8088,48.7927,48.8008,6302.0
2017-08-08 13:50:00,60.72,60.72,60.69,60.71,8561.0,48.8088,48.8088,48.7847,48.8008,8561.0
2017-08-08 13:55:00,60.71,60.72,60.69,60.72,6932.0,48.8008,48.8088,48.7847,48.8088,6932.0
2017-08-08 14:00:00,60.72,60.73,60.7,60.71,11219.0,48.8088,48.8168,48.7927,48.8008,11219.0
2017-08-08 14:05:00,60.72,60.76,60.71,60.76,5921.0,48.8088,48.8409,48.8008,48.8409,5921.0
2017-08-08 14:10:00,60.76,60.77,60.72,60.77,10190.0,48.8409,48.849,48.8088,48.849,10190.0
2017-08-08 14:15:00,60.78,60.94,60.77,60.91,73435.0,48.857,48.9856,48.849,48.9615,73435.0
2017-08-08 14:20:00,60.9,60.95,60.88,60.92,28857.0,48.9535,48.9937,48.9374,48.9696,28857.0
2017-08-08 14:25:00,60.91,60.94,60.9,60.94,11887.0,48.9615,48.9856,48.9535,48.9856,11887.0
2017-08-08 14:30:00,60.95,60.99,60.92,60.99,16300.0,48.9937,49.0258,48.9696,49.0258,16300.0
2017-08-08 14:35:00,60.98,60.99,60.94,60.95,15578.0,49.0178,49.0258,48.9856,48.9937,15578.0
2017-08-08 14:40:00,60.94,60.96,60.94,60.96,5512.0,48.9856,49.0017,48.9856,49.0017,5512.0
2017-08-08 14:45:00,60.96,60.97,60.94,60.94,7794.0,49.0017,49.0098,48.9856,48.9856,7794.0
2017-08-08 14:50:00,60.94,60.94,60.9,60.93,52660.0,48.9856,48.9856,48.9535,48.9776,52660.0
2017-08-08 14:55:00,60.93,60.95,60.91,60.92,15269.0,48.9776,48.9937,48.9615,48.9696,15269.0
2017-08-08 15:00:00,60.92,60.92,60.86,60.86,12042.0,48.9696,48.9696,48.9213,48.9213,12042.0
2017-08-08 15:05:00,60.86,60.87,60.82,60.82,9069.0,48.9213,48.9294,48.8892,48.8892,9069.0
2017-08-08 15:10:00,60.82,60.84,60.79,60.8,14043.0,48.8892,48.9053,48.8651,48.8731,14043.0
2017-08-08 15:15:00,60.8,60.83,60.77,60.83,15198.0,48.8731,48.8972,48.849,48.8972,15198.0
2017-08-08 15:20:00,60.84,60.85,60.8,60.8,15754.0,48.9053,48.9133,48.8731,48.8731,15754.0
2017-08-08 15:25:00,60.8,60.83,60.75,60.78,24906.0,48.8731,48.8972,48.8329,48.857,24906.0
2017-08-08 15:30:00,60.78,60.79,60.64,60.69,39785.0,48.857,48.8651,48.7445,48.7847,39785.0
2017-08-08 15:35:00,60.69,60.71,60.68,60.69,30742.0,48.7847,48.8008,48.7766,48.7847,30742.0
2017-08-08 15:40:00,60.69,60.73,60.68,60.71,52613.0,48.7847,48.8168,48.7766,48.8008,52613.0
2017-08-08 15:45:00,60.71,60.73,60.66,60.69,30123.0,48.8008,48.8168,48.7606,48.7847,30123.0
2017-08-08 15:50:00,60.7,60.7,60.62,60.65,37861.0,48.7927,48.7927,48.7284,48.7525,37861.0
2017-08-08 15:55:00,60.65,60.77,60.64,60.73,158486.0,48.7525,48.849,48.7445,48.8168,158486.0
2017-08-09 09:30:00,60.78,60.91,60.58,60.7,33761.0,48.857,48.9615,48.6963,48.7927,33761.0
2017-08-09 09:35:00,60.74,60.76,60.61,60.68,19465.0,48.8249,48.8409,48.7204,48.7766,19465.0
2017-08-09 09:40:00,60.65,60.81,60.63,60.73,10177.0,48.7525,48.8811,48.7364,48.8168,10177.0
2017-08-09 09:45:00,60.71,60.74,60.59,60.68,7406.0,48.8008,48.8249,48.7043,48.7766,7406.0
2017-08-09 09:50:00,60.71,60.75,60.64,60.7,13760.0,48.8008,48.8329,48.7445,48.7927,13760.0
2017-08-09 09:55:00,60.69,60.79,60.66,60.78,10895.0,48.7847,48.8651,48.7606,48.857,10895.0
2017-08-09 10:00:00,60.77,60.82,60.75,60.77,10358.0,48.849,48.8892,48.8329,48.849,10358.0
2017-08-09 10:05:00,60.76,60.76,60.68,60.71,13949.0,48.8409,48.8409,48.7766,48.8008,13949.0
2017-08-09 10:10:00,60.72,60.72,60.64,60.66,13044.0,48.8088,48.8088,48.7445,48.7606,13044.0
2017-08-09 10:15:00,60.66,60.69,60.59,60.6,20902.0,48.7606,48.7847,48.7043,48.7123,20902.0
2017-08-09 10:20:00,60.6,60.67,60.58,60.65,7773.0,48.7123,48.7686,48.6963,48.7525,7773.0
2017-08-09 10:25:00,60.66,60.74,60.65,60.73,14526.0,48.7606,48.8249,48.7525,48.8168,14526.0
2017-08-09 10:30:00,60.74,60.86,60.73,60.85,20011.0,48.8249,48.9213,48.8168,48.9133,20011.0
2017-08-09 10:35:00,60.85,60.85,60.72,60.73,16539.0,48.9133,48.9133,48.8088,48.8168,16539.0
2017-08-09 10:40:00,60.73,60.75,60.71,60.73,12639.0,48.8168,48.8329,48.8008,48.8168,12639.0
2017-08-09 10:45:00,60.73,60.77,60.71,60.71,12114.0,48.8168,48.849,48.8008,48.8008,12114.0
2017-08-09 10:50:00,60.72,60.72,60.66,60.68,7044.0,48.8088,48.8088,48.7606,48.7766,7044.0
2017-08-09 10:55:00,60.68,60.74,60.67,60.72,7800.0,48.7766,48.8249,48.7686,48.8088,7800.0
2017-08-09 11:00:00,60.72,60.73,60.63,60.65,10759.0,48.8088,48.8168,48.7364,48.7525,10759.0
2017-08-09 11:05:00,60.65,60.7,60.64,60.69,7640.0,48.7525,48.7927,48.7445,48.7847,7640.0
2017-08-09 11:10:00,60.69,60.69,60.62,60.65,9677.0,48.7847,48.7847,48.7284,48.7525,9677.0
2017-08-09 11:15:00,60.65,60.69,60.65,60.69,4110.0,48.7525,48.7847,48.7525,48.7847,4110.0
2017-08-09 11:20:00,60.68,60.73,60.67,60.73,10633.0,48.7766,48.8168,48.7686,48.8168,10633.0
2017-08-09 11:25:00,60.73,60.74,60.7,60.72,11472.0,48.8168,48.8249,48.7927,48.8088,11472.0
2017-08-09 11:30:00,60.72,60.73,60.71,60.73,7621.0,48.8088,48.8168,48.8008,48.8168,7621.0
2017-08-09 11:35:00,60.73,60.73,60.63,60.63,17608.0,48.8168,48.8168,48.7364,48.7364,17608.0
2017-08-09 11:40:00,60.63,60.64,60.57,60.57,13390.0,48.7364,48.7445,48.6882,48.6882,13390.0
2017-08-09 11:45:00,60.56,60.58,60.5,60.51,17625.0,48.6802,48.6963,48.6319,48.64,17625.0
2017-08-09 11:50:00,60.52,60.56,60.49,60.53,15249.0,48.648,48.6802,48.6239,48.6561,15249.0
2017-08-09 11:55:00,60.52,60.55,60.51,60.53,9504.0,48.648,48.6721,48.64,48.6561,9504.0
2017-08-09 12:00:00,60.53,60.53,60.5,60.51,11081.0,48.6561,48.6561,48.6319,48.64,11081.0
2017-08-09 12:05:00,60.51,60.54,60.5,60.54,7251.0,48.64,48.6641,48.6319,48.6641,7251.0
2017-08-09 12:10:00,60.54,60.57,60.53,60.55,7541.0,48.6641,48.6882,48.6561,48.6721,7541.0
2017-08-09 12:15:00,60.55,60.56,60.53,60.55,6743.0,48.6721,48.6802,48.6561,48.6721,6743.0
2017-08-09 12:20:00,60.55,60.57,60.53,60.55,11334.0,48.6721,48.6882,48.6561,48.6721,11334.0
2017-08-09 12:25:00,60.56,60.59,60.56,60.58,5982.0,48.6802,48.7043,48.6802,48.6963,5982.0
2017-08-09 12:30:00,60.59,60.63,60.58,60.63,3113.0,48.7043,48.7364,48.6963,48.7364,3113.0
2017-08-09 12:35:00,60.63,60.63,60.57,60.57,7681.0,48.7364,48.7364,48.6882,48.6882,7681.0
2017-08-09 12:40:00,60.58,60.61,60.58,60.6,5936.0,48.6963,48.7204,48.6963,48.7123,5936.0
2017-08-09 12:45:00,60.61,60.64,60.61,60.63,4339.0,48.7204,48.7445,48.7204,48.7364,4339.0
2017-08-09 12:50:00,60.63,60.63,60.61,60.63,3993.0,48.7364,48.7364,48.7204,48.7364,3993.0
2017-08-09 12:55:00,60.63,60.63,60.61,60.62,3769.0,48.7364,48.7364,48.7204,48.7284,3769.0
2017-08-09 13:00:00,60.63,60.7,60.61,60.68,7901.0,48.7364,48.7927,48.7204,48.7766,7901.0
2017-08-09 13:05:00,60.69,60.69,60.66,60.68,4013.0,48.7847,48.7847,48.7606,48.7766,4013.0
2017-08-09 13:10:00,60.68,60.7,60.68,60.7,4943.0,48.7766,48.7927,48.7766,48.7927,4943.0
2017-08-09 13:15:00,60.7,60.7,60.64,60.64,4911.0,48.7927,48.7927,48.7445,48.7445,4911.0
2017-08-09 13:20:00,60.64,60.71,60.64,60.69,9152.0,48.7445,48.8008,48.7445,48.7847,9152.0
2017-08-09 13:25:00,60.7,60.7,60.66,60.66,3823.0,48.7927,48.7927,48.7606,48.7606,3823.0
2017-08-09 13:30:00,60.67,60.7,60.66,60.68,8855.0,48.7686,48.7927,48.7606,48.7766,8855.0
2017-08-09 13:35:00,60.67,60.68,60.65,60.67,38156.0,48.7686,48.7766,48.7525,48.7686,38156.0
2017-08-09 13:40:00,60.67,60.69,60.64,60.66,8021.0,48.7686,48.7847,48.7445,48.7606,8021.0
2017-08-09 13:45:00,60.65,60.66,60.63,60.63,6246.0,48.7525,48.7606,48.7364,48.7364,6246.0
2017-08-09 13:50:00,60.64,60.66,60.63,60.66,2862.0,48.7445,48.7606,48.7364,48.7606,2862.0
2017-08-09 13:55:00,60.66,60.66,60.6,60.62,10696.0,48.7606,48.7606,48.7123,48.7284,10696.0
2017-08-09 14:00:00,60.62,60.65,60.61,60.62,8127.0,48.7284,48.7525,48.7204,48.7284,8127.0
2017-08-09 14:05:00,60.63,60.64,60.62,60.62,7945.0,48.7364,48.7445,48.7284,48.7284,7945.0
2017-08-09 14:10:00,60.62,60.64,60.6,60.64,10900.0,48.7284,48.7445,48.7123,48.7445,10900.0
2017-08-09 14:15:00,60.64,60.64,60.49,60.49,18133.0,48.7445,48.7445,48.6239,48.6239,18133.0
2017-08-09 14:20:00,60.5,60.5,60.47,60.47,9065.0,48.6319,48.6319,48.6078,48.6078,9065.0
2017-08-09 14:25:00,60.48,60.51,60.47,60.5,10853.0,48.6159,48.64,48.6078,48.6319,10853.0
2017-08-09 14:30:00,60.51,60.52,60.49,60.49,8565.0,48.64,48.648,48.6239,48.6239,8565.0
2017-08-09 14:35:00,60.48,60.5,60.46,60.46,14099.0,48.6159,48.6319,48.5998,48.5998,14099.0
2017-08-09 14:40:00,60.47,60.51,60.47,60.51,11724.0,48.6078,48.64,48.6078,48.64,11724.0
2017-08-09 14:45:00,60.51,60.54,60.49,60.54,16943.0,48.64,48.6641,48.6239,48.6641,16943.0
2017-08-09 14:50:00,60.55,60.55,60.49,60.49,11317.0,48.6721,48.6721,48.6239,48.6239,11317.0
2017-08-09 14:55:00,60.5,60.53,60.49,60.51,9146.0,48.6319,48.6561,48.6239,48.64,9146.0
2017-08-09 15:00:00,60.51,60.53,60.5,60.52,10573.0,48.64,48.6561,48.6319,48.648,10573.0
2017-08-09 15:05:00,60.51,60.51,60.47,60.48,14485.0,48.64,48.64,48.6078,48.6159,14485.0
2017-08-09 15:10:00,60.48,60.54,60.48,60.51,13115.0,48.6159,48.6641,48.6159,48.64,13115.0
2017-08-09 15:15:00,60.52,60.55,60.51,60.52,21260.0,48.648,48.6721,48.64,48.648,21260.0
2017-08-09 15:20:00,60.51,60.52,60.49,60.5,19789.0,48.64,48.648,48.6239,48.6319,19789.0
2017-08-09 15:25:00,60.5,60.54,60.5,60.54,13128.0,48.6319,48.6641,48.6319,48.6641,13128.0
2017-08-09 15:30:00,60.54,60.56,60.51,60.54,21849.0,48.6641,48.6802,48.64,48.6641,21849.0
2017-08-09 15:35:00,60.54,60.64,60.54,60.63,22785.0,48.6641,48.7445,48.6641,48.7364,22785.0
2017-08-09 15:40:00,60.64,60.68,60.64,60.66,27421.0,48.7445,48.7766,48.7445,48.7606,27421.0
2017-08-09 15:45:00,60.66,60.69,60.65,60.65,48825.0,48.7606,48.7847,48.7525,48.7525,48825.0
2017-08-09 15:50:00,60.66,60.74,60.65,60.73,48192.0,48.7606,48.8249,48.7525,48.8168,48192.0
2017-08-09 15:55:00,60.73,60.73,60.68,60.7,130399.0,48.8168,48.8168,48.7766,48.7927,130399.0
2017-08-10 09:30:00,60.42,60.6,60.42,60.48,15252.0,48.5676,48.7123,48.5676,48.6159,15252.0
2017-08-10 09:35:00,60.52,60.61,60.5,60.54,5710.0,48.648,48.7204,48.6319,48.6641,5710.0
2017-08-10 09:40:00,60.5,60.56,60.35,60.44,22927.0,48.6319,48.6802,48.5114,48.5837,22927.0
2017-08-10 09:45:00,60.47,60.48,60.37,60.4,33500.0,48.6078,48.6159,48.5274,48.5516,33500.0
2017-08-10 09:50:00,60.39,60.44,60.27,60.28,41125.0,48.5435,48.5837,48.4471,48.4551,41125.0
2017-08-10 09:55:00,60.3,60.32,60.22,60.32,6865.0,48.4712,48.4873,48.4069,48.4873,6865.0
2017-08-10 10:00:00,60.32,60.34,60.22,60.25,14235.0,48.4873,48.5033,48.4069,48.431,14235.0
2017-08-10 10:05:00,60.27,60.32,60.24,60.32,13269.0,48.4471,48.4873,48.423,48.4873,13269.0
2017-08-10 10:10:00,60.32,60.36,60.27,60.31,26823.0,48.4873,48.5194,48.4471,48.4792,26823.0
2017-08-10 10:15:00,60.31,60.32,60.27,60.3,23956.0,48.4792,48.4873,48.4471,48.4712,23956.0
2017-08-10 10:20:00,60.3,60.34,60.23,60.24,14849.0,48.4712,48.5033,48.4149,48.423,14849.0
2017-08-10 10:25:00,60.23,60.28,60.19,60.27,11383.0,48.4149,48.4551,48.3828,48.4471,11383.0
2017-08-10 10:30:00,60.27,60.32,60.27,60.29,15487.0,48.4471,48.4873,48.4471,48.4631,15487.0
2017-08-10 10:35:00,60.29,60.31,60.23,60.23,18524.0,48.4631,48.4792,48.4149,48.4149,18524.0
2017-08-10 10:40:00,60.23,60.27,60.19,60.26,8678.0,48.4149,48.4471,48.3828,48.439,8678.0
2017-08-10 10:45:00,60.27,60.29,60.25,60.25,15149.0,48.4471,48.4631,48.431,48.431,15149.0
2017-08-10 10:50:00,60.25,60.26,60.2,60.21,13950.0,48.431,48.439,48.3908,48.3988,13950.0
2017-08-10 10:55:00,60.21,60.24,60.2,60.21,7969.0,48.3988,48.423,48.3908,48.3988,7969.0
2017-08-10 11:00:00,60.21,60.25,60.2,60.25,11030.0,48.3988,48.431,48.3908,48.431,11030.0
2017-08-10 11:05:00,60.25,60.28,60.22,60.23,17511.0,48.431,48.4551,48.4069,48.4149,17511.0
2017-08-10 11:10:00,60.22,60.25,60.15,60.2,24451.0,48.4069,48.431,48.3506,48.3908,24451.0
2017-08-10 11:15:00,60.21,60.24,60.2,60.24,7169.0,48.3988,48.423,48.3908,48.423,7169.0
2017-08-10 11:20:00,60.24,60.24,60.13,60.14,10340.0,48.423,48.423,48.3345,48.3426,10340.0
2017-08-10 11:25:00,60.14,60.17,60.14,60.16,6312.0,48.3426,48.3667,48.3426,48.3586,6312.0
2017-08-10 11:30:00,60.16,60.17,60.13,60.13,10602.0,48.3586,48.3667,48.3345,48.3345,10602.0
2017-08-10 11:35:00,60.13,60.14,60.1,60.14,6685.0,48.3345,48.3426,48.3104,48.3426,6685.0
2017-08-10 11:40:00,60.14,60.14,60.08,60.11,9174.0,48.3426,48.3426,48.2943,48.3185,9174.0
2017-08-10 11:45:00,60.12,60.12,60.06,60.06,9133.0,48.3265,48.3265,48.2783,48.2783,9133.0
2017-08-10 11:50:00,60.06,60.06,60.0,60.0,19953.0,48.2783,48.2783,48.23,48.23,19953.0
2017-08-10 11:55:00,60.01,60.07,59.99,60.06,13624.0,48.2381,48.2863,48.222,48.2783,13624.0
2017-08-10 12:00:00,60.06,60.06,60.01,60.03,6737.0,48.2783,48.2783,48.2381,48.2541,6737.0
2017-08-10 12:05:00,60.03,60.03,59.95,59.95,19919.0,48.2541,48.2541,48.1898,48.1898,19919.0
2017-08-10 12:10:00,59.96,59.97,59.93,59.94,15272.0,48.1979,48.2059,48.1738,48.1818,15272.0
2017-08-10 12:15:00,59.94,59.95,59.89,59.91,15815.0,48.1818,48.1898,48.1416,48.1577,15815.0
2017-08-10 12:20:00,59.92,59.92,59.72,59.8,64988.0,48.1657,48.1657,48.005,48.0693,64988.0
2017-08-10 12:25:00,59.8,59.83,59.76,59.77,21657.0,48.0693,48.0934,48.0371,48.0451,21657.0
2017-08-10 12:30:00,59.77,59.79,59.69,59.71,33065.0,48.0451,48.0612,47.9808,47.9969,33065.0
2017-08-10 12:35:00,59.71,59.8,59.7,59.8,21143.0,47.9969,48.0693,47.9889,48.0693,21143.0
2017-08-10 12:40:00,59.79,59.91,59.79,59.79,18771.0,48.0612,48.1577,48.0612,48.0612,18771.0
2017-08-10 12:45:00,59.78,59.84,59.74,59.83,31749.0,48.0532,48.1014,48.021,48.0934,31749.0
2017-08-10 12:50:00,59.82,59.87,59.82,59.86,13048.0,48.0853,48.1255,48.0853,48.1175,13048.0
2017-08-10 12:55:00,59.87,59.94,59.86,59.94,6392.0,48.1255,48.1818,48.1175,48.1818,6392.0
2017-08-10 13:00:00,59.95,60.05,59.95,60.04,11241.0,48.1898,48.2702,48.1898,48.2622,11241.0
2017-08-10 13:05:00,60.03,60.05,59.98,60.03,6248.0,48.2541,48.2702,48.214,48.2541,6248.0
2017-08-10 13:10:00,60.04,60.06,60.02,60.03,18366.0,48.2622,48.2783,48.2461,48.2541,18366.0
2017-08-10 13:15:00,60.03,60.05,60.02,60.05,7234.0,48.2541,48.2702,48.2461,48.2702,7234.0
2017-08-10 13:20:00,60.05,60.13,60.04,60.12,6112.0,48.2702,48.3345,48.2622,48.3265,6112.0
2017-08-10 13:25:00,60.11,60.11,60.06,60.11,4381.0,48.3185,48.3185,48.2783,48.3185,4381.0
2017-08-10 13:30:00,60.11,60.15,60.09,60.15,4225.0,48.3185,48.3506,48.3024,48.3506,4225.0
2017-08-10 13:35:00,60.15,60.15,60.11,60.14,14320.0,48.3506,48.3506,48.3185,48.3426,14320.0
2017-08-10 13:40:00,60.14,60.15,60.11,60.12,16886.0,48.3426,48.3506,48.3185,48.3265,16886.0
2017-08-10 13:45:00,60.12,60.13,60.1,60.13,7976.0,48.3265,48.3345,48.3104,48.3345,7976.0
2017-08-10 13:50:00,60.13,60.14,60.08,60.1,9399.0,48.3345,48.3426,48.2943,48.3104,9399.0
2017-08-10 13:55:00,60.08,60.11,60.07,60.11,4600.0,48.2943,48.3185,48.2863,48.3185,4600.0
2017-08-10 14:00:00,60.1,60.1,60.04,60.07,8713.0,48.3104,48.3104,48.2622,48.2863,8713.0
2017-08-10 14:05:00,60.07,60.16,60.06,60.16,11895.0,48.2863,48.3586,48.2783,48.3586,11895.0
2017-08-10 14:10:00,60.16,60.19,60.12,60.18,11411.0,48.3586,48.3828,48.3265,48.3747,11411.0
2017-08-10 14:15:00,60.19,60.28,60.18,60.28,10605.0,48.3828,48.4551,48.3747,48.4551,10605.0
2017-08-10 14:20:00,60.27,60.32,60.25,60.28,7117.0,48.4471,48.4873,48.431,48.4551,7117.0
2017-08-10 14:25:00,60.28,60.29,60.24,60.25,9274.0,48.4551,48.4631,48.423,48.431,9274.0
2017-08-10 14:30:00,60.25,60.37,60.22,60.3,26520.0,48.431,48.5274,48.4069,48.4712,26520.0
2017-08-10 14:35:00,60.31,60.31,60.23,60.26,14638.0,48.4792,48.4792,48.4149,48.439,14638.0
2017-08-10 14:40:00,60.26,60.26,60.2,60.23,7355.0,48.439,48.439,48.3908,48.4149,7355.0
2017-08-10 14:45:00,60.23,60.29,60.2,60.28,10151.0,48.4149,48.4631,48.3908,48.4551,10151.0
2017-08-10 14:50:00,60.28,60.28,60.22,60.23,19097.0,48.4551,48.4551,48.4069,48.4149,19097.0
2017-08-10 14:55:00,60.23,60.25,60.19,60.21,15667.0,48.4149,48.431,48.3828,48.3988,15667.0
2017-08-10 15:00:00,60.21,60.23,60.16,60.18,11968.0,48.3988,48.4149,48.3586,48.3747,11968.0
2017-08-10 15:05:00,60.18,60.18,60.14,60.14,12380.0,48.3747,48.3747,48.3426,48.3426,12380.0
2017-08-10 15:10:00,60.15,60.15,60.07,60.1,12223.0,48.3506,48.3506,48.2863,48.3104,12223.0
2017-08-10 15:15:00,60.09,60.1,60.04,60.08,28759.0,48.3024,48.3104,48.2622,48.2943,28759.0
2017-08-10 15:20:00,60.08,60.08,60.03,60.05,37145.0,48.2943,48.2943,48.2541,48.2702,37145.0
2017-08-10 15:25:00,60.05,60.06,60.0,60.05,37412.0,48.2702,48.2783,48.23,48.2702,37412.0
2017-08-10 15:30:00,60.07,60.1,59.97,60.0,28842.0,48.2863,48.3104,48.2059,48.23,28842.0
2017-08-10 15:35:00,60.0,60.04,59.97,60.04,29853.0,48.23,48.2622,48.2059,48.2622,29853.0
2017-08-10 15:40:00,60.04,60.08,60.02,60.02,31939.0,48.2622,48.2943,48.2461,48.2461,31939.0
2017-08-10 15:45:00,60.02,60.03,59.98,59.98,45263.0,48.2461,48.2541,48.214,48.214,45263.0
2017-08-10 15:50:00,59.98,60.04,59.98,60.04,44985.0,48.214,48.2622,48.214,48.2622,44985.0
2017-08-10 15:55:00,60.03,60.04,59.92,59.95,78189.0,48.2541,48.2622,48.1657,48.1898,78189.0
2017-08-11 09:30:00,60.04,60.04,59.9,59.93,43831.0,48.2622,48.2622,48.1496,48.1738,43831.0
2017-08-11 09:35:00,59.82,59.82,59.57,59.79,20178.0,48.0853,48.0853,47.8844,48.0612,20178.0
2017-08-11 09:40:00,59.79,59.83,59.66,59.75,13774.0,48.0612,48.0934,47.9567,48.0291,13774.0
2017-08-11 09:45:00,59.78,59.78,59.6,59.66,14307.0,48.0532,48.0532,47.9085,47.9567,14307.0
2017-08-11 09:50:00,59.66,59.75,59.64,59.68,22082.0,47.9567,48.0291,47.9407,47.9728,22082.0
2017-08-11 09:55:00,59.69,59.69,59.57,59.57,25888.0,47.9808,47.9808,47.8844,47.8844,25888.0
2017-08-11 10:00:00,59.58,59.61,59.47,59.54,20273.0,47.8924,47.9165,47.804,47.8603,20273.0
2017-08-11 10:05:00,59.55,59.55,59.47,59.51,14514.0,47.8683,47.8683,47.804,47.8362,14514.0
2017-08-11 10:10:00,59.51,59.69,59.51,59.59,15943.0,47.8362,47.9808,47.8362,47.9005,15943.0
2017-08-11 10:15:00,59.59,59.62,59.58,59.58,24440.0,47.9005,47.9246,47.8924,47.8924,24440.0
2017-08-11 10:20:00,59.57,59.57,59.5,59.53,16061.0,47.8844,47.8844,47.8281,47.8522,16061.0
2017-08-11 10:25:00,59.54,59.58,59.51,59.56,11460.0,47.8603,47.8924,47.8362,47.8763,11460.0
2017-08-11 10:30:00,59.57,59.64,59.57,59.6,117582.0,47.8844,47.9407,47.8844,47.9085,117582.0
2017-08-11 10:35:00,59.61,59.7,59.61,59.7,46881.0,47.9165,47.9889,47.9165,47.9889,46881.0
2017-08-11 10:40:00,59.7,59.75,59.66,59.67,27071.0,47.9889,48.0291,47.9567,47.9648,27071.0
2017-08-11 10:45:00,59.67,59.68,59.64,59.66,21371.0,47.9648,47.9728,47.9407,47.9567,21371.0
2017-08-11 10:50:00,59.66,59.68,59.65,59.66,8826.0,47.9567,47.9728,47.9487,47.9567,8826.0
2017-08-11 10:55:00,59.65,59.66,59.6,59.6,13459.0,47.9487,47.9567,47.9085,47.9085,13459.0
2017-08-11 11:00:00,59.6,59.61,59.54,59.55,9157.0,47.9085,47.9165,47.8603,47.8683,9157.0
2017-08-11 11:05:00,59.55,59.62,59.55,59.62,5462.0,47.8683,47.9246,47.8683,47.9246,5462.0
2017-08-11 11:10:00,59.63,59.65,59.62,59.63,7749.0,47.9326,47.9487,47.9246,47.9326,7749.0
2017-08-11 11:15:00,59.63,59.65,59.61,59.64,8664.0,47.9326,47.9487,47.9165,47.9407,8664.0
2017-08-11 11:20:00,59.63,59.63,59.56,59.62,12214.0,47.9326,47.9326,47.8763,47.9246,12214.0
2017-08-11 11:25:00,59.61,59.62,59.55,59.56,9956.0,47.9165,47.9246,47.8683,47.8763,9956.0
2017-08-11 11:30:00,59.56,59.6,59.56,59.58,18976.0,47.8763,47.9085,47.8763,47.8924,18976.0
2017-08-11 11:35:00,59.59,59.59,59.54,59.54,4784.0,47.9005,47.9005,47.8603,47.8603,4784.0
2017-08-11 11:40:00,59.54,59.56,59.52,59.52,11157.0,47.8603,47.8763,47.8442,47.8442,11157.0
2017-08-11 11:45:00,59.52,59.53,59.47,59.47,17108.0,47.8442,47.8522,47.804,47.804,17108.0
2017-08-11 11:50:00,59.47,59.49,59.42,59.46,15274.0,47.804,47.8201,47.7638,47.796,15274.0
2017-08-11 11:55:00,59.46,59.46,59.42,59.42,6761.0,47.796,47.796,47.7638,47.7638,6761.0
2017-08-11 12:00:00,59.43,59.44,59.35,59.36,12727.0,47.7718,47.7799,47.7075,47.7156,12727.0
2017-08-11 12:05:00,59.36,59.43,59.36,59.43,8680.0,47.7156,47.7718,47.7156,47.7718,8680.0
2017-08-11 12:10:00,59.42,59.49,59.42,59.45,6197.0,47.7638,47.8201,47.7638,47.7879,6197.0
2017-08-11 12:15:00,59.46,59.47,59.42,59.43,17148.0,47.796,47.804,47.7638,47.7718,17148.0
2017-08-11 12:20:00,59.43,59.46,59.43,59.45,8805.0,47.7718,47.796,47.7718,47.7879,8805.0
2017-08-11 12:25:00,59.45,59.46,59.41,59.41,8945.0,47.7879,47.796,47.7558,47.7558,8945.0
2017-08-11 12:30:00,59.41,59.43,59.4,59.41,10913.0,47.7558,47.7718,47.7477,47.7558,10913.0
2017-08-11 12:35:00,59.42,59.45,59.41,59.41,56359.0,47.7638,47.7879,47.7558,47.7558,56359.0
2017-08-11 12:40:00,59.42,59.45,59.41,59.43,10390.0,47.7638,47.7879,47.7558,47.7718,10390.0
2017-08-11 12:45:00,59.43,59.44,59.37,59.37,10445.0,47.7718,47.7799,47.7236,47.7236,10445.0
2017-08-11 12:50:00,59.38,59.4,59.37,59.4,8319.0,47.7317,47.7477,47.7236,47.7477,8319.0
2017-08-11 12:55:00,59.4,59.41,59.38,59.4,9992.0,47.7477,47.7558,47.7317,47.7477,9992.0
2017-08-11 13:00:00,59.4,59.42,59.37,59.38,7456.0,47.7477,47.7638,47.7236,47.7317,7456.0
2017-08-11 13:05:00,59.37,59.42,59.36,59.42,5000.0,47.7236,47.7638,47.7156,47.7638,5000.0
2017-08-11 13:10:00,59.42,59.44,59.4,59.43,8202.0,47.7638,47.7799,47.7477,47.7718,8202.0
2017-08-11 13:15:00,59.44,59.51,59.43,59.51,4325.0,47.7799,47.8362,47.7718,47.8362,4325.0
2017-08-11 13:20:00,59.51,59.51,59.47,59.48,7489.0,47.8362,47.8362,47.804,47.812,7489.0
2017-08-11 13:25:00,59.47,59.5,59.46,59.47,9958.0,47.804,47.8281,47.796,47.804,9958.0
2017-08-11 13:30:00,59.48,59.54,59.47,59.52,7066.0,47.812,47.8603,47.804,47.8442,7066.0
2017-08-11 13:35:00,59.52,59.57,59.51,59.57,5763.0,47.8442,47.8844,47.8362,47.8844,5763.0
2017-08-11 13:40:00,59.57,59.57,59.52,59.55,6866.0,47.8844,47.8844,47.8442,47.8683,6866.0
2017-08-11 13:45:00,59.55,59.6,59.55,59.59,5837.0,47.8683,47.9085,47.8683,47.9005,5837.0
2017-08-11 13:50:00,59.6,59.61,59.57,59.61,6224.0,47.9085,47.9165,47.8844,47.9165,6224.0
2017-08-11 13:55:00,59.61,59.63,59.61,59.62,3842.0,47.9165,47.9326,47.9165,47.9246,3842.0
2017-08-11 14:00:00,59.63,59.66,59.63,59.63,9965.0,47.9326,47.9567,47.9326,47.9326,9965.0
2017-08-11 14:05:00,59.63,59.63,59.61,59.61,4000.0,47.9326,47.9326,47.9165,47.9165,4000.0
2017-08-11 14:10:00,59.62,59.66,59.62,59.63,11569.0,47.9246,47.9567,47.9246,47.9326,11569.0
2017-08-11 14:15:00,59.63,59.67,59.59,59.6,10096.0,47.9326,47.9648,47.9005,47.9085,10096.0
2017-08-11 14:20:00,59.6,59.61,59.57,59.57,7613.0,47.9085,47.9165,47.8844,47.8844,7613.0
2017-08-11 14:25:00,59.56,59.59,59.56,59.57,6613.0,47.8763,47.9005,47.8763,47.8844,6613.0
2017-08-11 14:30:00,59.57,59.58,59.52,59.52,8309.0,47.8844,47.8924,47.8442,47.8442,8309.0
2017-08-11 14:35:00,59.52,59.53,59.48,59.51,18431.0,47.8442,47.8522,47.812,47.8362,18431.0
2017-08-11 14:40:00,59.51,59.57,59.5,59.53,8544.0,47.8362,47.8844,47.8281,47.8522,8544.0
2017-08-11 14:45:00,59.53,59.54,59.46,59.47,26500.0,47.8522,47.8603,47.796,47.804,26500.0
2017-08-11 14:50:00,59.48,59.49,59.43,59.45,18897.0,47.812,47.8201,47.7718,47.7879,18897.0
2017-08-11 14:55:00,59.45,59.52,59.45,59.47,18976.0,47.7879,47.8442,47.7879,47.804,18976.0
2017-08-11 15:00:00,59.48,59.52,59.47,59.49,7635.0,47.812,47.8442,47.804,47.8201,7635.0
2017-08-11 15:05:00,59.5,59.52,59.48,59.51,10073.0,47.8281,47.8442,47.812,47.8362,10073.0
2017-08-11 15:10:00,59.5,59.56,59.5,59.52,13946.0,47.8281,47.8763,47.8281,47.8442,13946.0
2017-08-11 15:15:00,59.51,59.51,59.45,59.47,23204.0,47.8362,47.8362,47.7879,47.804,23204.0
2017-08-11 15:20:00,59.48,59.55,59.47,59.55,11493.0,47.812,47.8683,47.804,47.8683,11493.0
2017-08-11 15:25:00,59.57,59.63,59.57,59.6,16559.0,47.8844,47.9326,47.8844,47.9085,16559.0
2017-08-11 15:30:00,59.6,59.61,59.55,59.58,13057.0,47.9085,47.9165,47.8683,47.8924,13057.0
2017-08-11 15:35:00,59.57,59.65,59.57,59.65,15418.0,47.8844,47.9487,47.8844,47.9487,15418.0
2017-08-11 15:40:00,59.65,59.66,59.62,59.64,35929.0,47.9487,47.9567,47.9246,47.9407,35929.0
2017-08-11 15:45:00,59.64,59.72,59.63,59.71,30228.0,47.9407,48.005,47.9326,47.9969,30228.0
2017-08-11 15:50:00,59.71,59.73,59.67,59.68,36556.0,47.9969,48.013,47.9648,47.9728,36556.0
2017-08-11 15:55:00,59.68,59.73,59.66,59.71,87428.0,47.9728,48.013,47.9567,47.9969,87428.0
2017-08-14 09:30:00,60.12,60.35,60.12,60.34,31337.0,48.3265,48.5114,48.3265,48.5033,31337.0
2017-08-14 09:35:00,60.29,60.41,60.27,60.39,8272.0,48.4631,48.5596,48.4471,48.5435,8272.0
2017-08-14 09:40:00,60.4,60.44,60.34,60.44,34707.0,48.5516,48.5837,48.5033,48.5837,34707.0
2017-08-14 09:45:00,60.45,60.5,60.43,60.48,19260.0,48.5918,48.6319,48.5757,48.6159,19260.0
2017-08-14 09:50:00,60.47,60.5,60.36,60.39,15659.0,48.6078,48.6319,48.5194,48.5435,15659.0
2017-08-14 09:55:00,60.39,60.48,60.38,60.43,27804.0,48.5435,48.6159,48.5355,48.5757,27804.0
2017-08-14 10:00:00,60.43,60.54,60.42,60.52,21242.0,48.5757,48.6641,48.5676,48.648,21242.0
2017-08-14 10:05:00,60.51,60.55,60.46,60.48,97899.0,48.64,48.6721,48.5998,48.6159,97899.0
2017-08-14 10:10:00,60.48,60.67,60.46,60.66,76329.0,48.6159,48.7686,48.5998,48.7606,76329.0
2017-08-14 10:15:00,60.67,60.77,60.66,60.73,10926.0,48.7686,48.849,48.7606,48.8168,10926.0
2017-08-14 10:20:00,60.73,60.74,60.66,60.73,8623.0,48.8168,48.8249,48.7606,48.8168,8623.0
2017-08-14 10:25:00,60.73,60.73,60.68,60.69,7433.0,48.8168,48.8168,48.7766,48.7847,7433.0
2017-08-14 10:30:00,60.69,60.72,60.68,60.71,10019.0,48.7847,48.8088,48.7766,48.8008,10019.0
2017-08-14 10:35:00,60.73,60.74,60.65,60.69,43491.0,48.8168,48.8249,48.7525,48.7847,43491.0
2017-08-14 10:40:00,60.7,60.83,60.69,60.83,10627.0,48.7927,48.8972,48.7847,48.8972,10627.0
2017-08-14 10:45:00,60.84,60.95,60.84,60.95,11548.0,48.9053,48.9937,48.9053,48.9937,11548.0
2017-08-14 10:50:00,60.97,61.09,60.95,61.04,27216.0,49.0098,49.1062,48.9937,49.066,27216.0
2017-08-14 10:55:00,61.04,61.05,61.02,61.05,18360.0,49.066,49.0741,49.0499,49.0741,18360.0
2017-08-14 11:00:00,61.05,61.08,61.04,61.05,29324.0,49.0741,49.0982,49.066,49.0741,29324.0
2017-08-14 11:05:00,61.06,61.08,61.0,61.03,21514.0,49.0821,49.0982,49.0339,49.058,21514.0
2017-08-14 11:10:00,61.04,61.07,61.04,61.07,4126.0,49.066,49.0901,49.066,49.0901,4126.0
2017-08-14 11:15:00,61.07,61.08,61.04,61.06,16972.0,49.0901,49.0982,49.066,49.0821,16972.0
2017-08-14 11:20:00,61.06,61.11,61.06,61.1,20737.0,49.0821,49.1223,49.0821,49.1142,20737.0
2017-08-14 11:25:00,61.1,61.14,61.09,61.12,13961.0,49.1142,49.1464,49.1062,49.1303,13961.0
2017-08-14 11:30:00,61.13,61.15,61.12,61.14,8765.0,49.1384,49.1544,49.1303,49.1464,8765.0
2017-08-14 11:35:00,61.14,61.18,61.12,61.18,14635.0,49.1464,49.1786,49.1303,49.1786,14635.0
2017-08-14 11:40:00,61.19,61.19,61.13,61.14,8606.0,49.1866,49.1866,49.1384,49.1464,8606.0
2017-08-14 11:45:00,61.15,61.18,61.13,61.16,10658.0,49.1544,49.1786,49.1384,49.1625,10658.0
2017-08-14 11:50:00,61.16,61.16,61.1,61.1,9410.0,49.1625,49.1625,49.1142,49.1142,9410.0
2017-08-14 11:55:00,61.1,61.13,61.09,61.13,8172.0,49.1142,49.1384,49.1062,49.1384,8172.0
2017-08-14 12:00:00,61.13,61.2,61.12,61.19,23920.0,49.1384,49.1946,49.1303,49.1866,23920.0
2017-08-14 12:05:00,61.19,61.21,61.18,61.19,6854.0,49.1866,49.2027,49.1786,49.1866,6854.0
2017-08-14 12:10:00,61.18,61.22,61.18,61.22,5409.0,49.1786,49.2107,49.1786,49.2107,5409.0
2017-08-14 12:15:00,61.21,61.21,61.18,61.18,7657.0,49.2027,49.2027,49.1786,49.1786,7657.0
2017-08-14 12:20:00,61.18,61.18,61.14,61.15,8935.0,49.1786,49.1786,49.1464,49.1544,8935.0
2017-08-14 12:25:00,61.14,61.22,61.14,61.2,13155.0,49.1464,49.2107,49.1464,49.1946,13155.0
2017-08-14 12:30:00,61.2,61.21,61.18,61.18,6050.0,49.1946,49.2027,49.1786,49.1786,6050.0
2017-08-14 12:35:00,61.18,61.18,61.15,61.15,7558.0,49.1786,49.1786,49.1544,49.1544,7558.0
2017-08-14 12:40:00,61.14,61.17,61.13,61.15,7536.0,49.1464,49.1705,49.1384,49.1544,7536.0
2017-08-14 12:45:00,61.15,61.2,61.15,61.2,9638.0,49.1544,49.1946,49.1544,49.1946,9638.0
2017-08-14 12:50:00,61.2,61.21,61.19,61.21,12615.0,49.1946,49.2027,49.1866,49.2027,12615.0
2017-08-14 12:55:00,61.21,61.22,61.19,61.2,7235.0,49.2027,49.2107,49.1866,49.1946,7235.0
2017-08-14 13:00:00,61.2,61.25,61.2,61.24,8815.0,49.1946,49.2348,49.1946,49.2268,8815.0
2017-08-14 13:05:00,61.24,61.28,61.24,61.28,9288.0,49.2268,49.2589,49.2268,49.2589,9288.0
2017-08-14 13:10:00,61.27,61.29,61.25,61.29,8384.0,49.2509,49.267,49.2348,49.267,8384.0
2017-08-14 13:15:00,61.29,61.33,61.29,61.32,13873.0,49.267,49.2991,49.267,49.2911,13873.0
2017-08-14 13:20:00,61.33,61.34,61.32,61.33,6864.0,49.2991,49.3072,49.2911,49.2991,6864.0
2017-08-14 13:25:00,61.34,61.34,61.32,61.34,7435.0,49.3072,49.3072,49.2911,49.3072,7435.0
2017-08-14 13:30:00,61.34,61.35,61.33,61.34,6236.0,49.3072,49.3152,49.2991,49.3072,6236.0
2017-08-14 13:35:00,61.35,61.35,61.18,61.18,19979.0,49.3152,49.3152,49.1786,49.1786,19979.0
2017-08-14 13:40:00,61.18,61.2,61.15,61.15,8987.0,49.1786,49.1946,49.1544,49.1544,8987.0
2017-08-14 13:45:00,61.16,61.17,61.15,61.16,8973.0,49.1625,49.1705,49.1544,49.1625,8973.0
2017-08-14 13:50:00,61.15,61.16,61.13,61.15,11600.0,49.1544,49.1625,49.1384,49.1544,11600.0
2017-08-14 13:55:00,61.16,61.2,61.16,61.2,6819.0,49.1625,49.1946,49.1625,49.1946,6819.0
2017-08-14 14:00:00,61.2,61.24,61.2,61.23,5622.0,49.1946,49.2268,49.1946,49.2187,5622.0
2017-08-14 14:05:00,61.23,61.25,61.23,61.24,12799.0,49.2187,49.2348,49.2187,49.2268,12799.0
2017-08-14 14:10:00,61.25,61.25,61.2,61.21,12625.0,49.2348,49.2348,49.1946,49.2027,12625.0
2017-08-14 14:15:00,61.22,61.22,61.18,61.2,6911.0,49.2107,49.2107,49.1786,49.1946,6911.0
2017-08-14 14:20:00,61.2,61.2,61.18,61.19,13277.0,49.1946,49.1946,49.1786,49.1866,13277.0
2017-08-14 14:25:00,61.19,61.21,61.17,61.19,12797.0,49.1866,49.2027,49.1705,49.1866,12797.0
2017-08-14 14:30:00,61.19,61.24,61.19,61.21,16369.0,49.1866,49.2268,49.1866,49.2027,16369.0
2017-08-14 14:35:00,61.21,61.22,61.2,61.21,7239.0,49.2027,49.2107,49.1946,49.2027,7239.0
2017-08-14 14:40:00,61.21,61.21,61.16,61.16,6579.0,49.2027,49.2027,49.1625,49.1625,6579.0
2017-08-14 14:45:00,61.17,61.18,61.07,61.1,19483.0,49.1705,49.1786,49.0901,49.1142,19483.0
2017-08-14 14:50:00,61.1,61.1,61.07,61.09,5888.0,49.1142,49.1142,49.0901,49.1062,5888.0
2017-08-14 14:55:00,61.09,61.14,61.09,61.12,11802.0,49.1062,49.1464,49.1062,49.1303,11802.0
2017-08-14 15:00:00,61.13,61.14,61.12,61.13,13850.0,49.1384,49.1464,49.1303,49.1384,13850.0
2017-08-14 15:05:00,61.13,61.15,61.11,61.15,9103.0,49.1384,49.1544,49.1223,49.1544,9103.0
2017-08-14 15:10:00,61.15,61.2,61.13,61.2,12083.0,49.1544,49.1946,49.1384,49.1946,12083.0
2017-08-14 15:15:00,61.2,61.2,61.16,61.19,18292.0,49.1946,49.1946,49.1625,49.1866,18292.0
2017-08-14 15:20:00,61.19,61.26,61.18,61.26,15057.0,49.1866,49.2429,49.1786,49.2429,15057.0
2017-08-14 15:25:00,61.26,61.27,61.23,61.26,31826.0,49.2429,49.2509,49.2187,49.2429,31826.0
2017-08-14 15:30:00,61.27,61.3,61.24,61.27,20389.0,49.2509,49.275,49.2268,49.2509,20389.0
2017-08-14 15:35:00,61.27,61.27,61.24,61.26,13906.0,49.2509,49.2509,49.2268,49.2429,13906.0
2017-08-14 15:40:00,61.26,61.28,61.25,61.28,38352.0,49.2429,49.2589,49.2348,49.2589,38352.0
2017-08-14 15:45:00,61.28,61.39,61.26,61.38,50268.0,49.2589,49.3474,49.2429,49.3393,50268.0
2017-08-14 15:50:00,61.38,61.42,61.38,61.4,70510.0,49.3393,49.3715,49.3393,49.3554,70510.0
2017-08-14 15:55:00,61.4,61.4,61.3,61.31,158761.0,49.3554,49.3554,49.275,49.2831,158761.0
2017-08-15 09:30:00,61.24,61.29,60.96,61.07,37231.0,49.2268,49.267,49.0017,49.0901,37231.0
2017-08-15 09:35:00,61.09,61.34,61.07,61.31,11002.0,49.1062,49.3072,49.0901,49.2831,11002.0
2017-08-15 09:40:00,61.32,61.37,61.29,61.36,15532.0,49.2911,49.3313,49.267,49.3232,15532.0
2017-08-15 09:45:00,61.34,61.34,61.26,61.31,15939.0,49.3072,49.3072,49.2429,49.2831,15939.0
2017-08-15 09:50:00,61.31,61.33,61.27,61.27,8277.0,49.2831,49.2991,49.2509,49.2509,8277.0
2017-08-15 09:55:00,61.29,61.37,61.27,61.35,14673.0,49.267,49.3313,49.2509,49.3152,14673.0
2017-08-15 10:00:00,61.34,61.38,61.32,61.36,14251.0,49.3072,49.3393,49.2911,49.3232,14251.0
2017-08-15 10:05:00,61.36,61.47,61.35,61.4,31925.0,49.3232,49.4117,49.3152,49.3554,31925.0
2017-08-15 10:10:00,61.39,61.39,61.32,61.38,9809.0,49.3474,49.3474,49.2911,49.3393,9809.0
2017-08-15 10:15:00,61.39,61.47,61.36,61.47,9924.0,49.3474,49.4117,49.3232,49.4117,9924.0
2017-08-15 10:20:00,61.48,61.54,61.41,61.41,10561.0,49.4197,49.4679,49.3634,49.3634,10561.0
2017-08-15 10:25:00,61.39,61.45,61.39,61.42,10564.0,49.3474,49.3956,49.3474,49.3715,10564.0
2017-08-15 10:30:00,61.42,61.42,61.32,61.36,16902.0,49.3715,49.3715,49.2911,49.3232,16902.0
2017-08-15 10:35:00,61.36,61.36,61.33,61.36,12684.0,49.3232,49.3232,49.2991,49.3232,12684.0
2017-08-15 10:40:00,61.36,61.36,61.3,61.31,25740.0,49.3232,49.3232,49.275,49.2831,25740.0
2017-08-15 10:45:00,61.32,61.36,61.28,61.31,22974.0,49.2911,49.3232,49.2589,49.2831,22974.0
2017-08-15 10:50:00,61.32,61.36,61.3,61.33,11414.0,49.2911,49.3232,49.275,49.2991,11414.0
2017-08-15 10:55:00,61.32,61.35,61.29,61.3,9366.0,49.2911,49.3152,49.267,49.275,9366.0
2017-08-15 11:00:00,61.3,61.37,61.29,61.35,9162.0,49.275,49.3313,49.267,49.3152,9162.0
2017-08-15 11:05:00,61.35,61.35,61.3,61.34,18659.0,49.3152,49.3152,49.275,49.3072,18659.0
2017-08-15 11:10:00,61.35,61.4,61.34,61.4,10989.0,49.3152,49.3554,49.3072,49.3554,10989.0
2017-08-15 11:15:00,61.4,61.41,61.38,61.41,9475.0,49.3554,49.3634,49.3393,49.3634,9475.0
2017-08-15 11:20:00,61.41,61.42,61.37,61.37,10231.0,49.3634,49.3715,49.3313,49.3313,10231.0
2017-08-15 11:25:00,61.36,61.4,61.35,61.39,7445.0,49.3232,49.3554,49.3152,49.3474,7445.0
2017-08-15 11:30:00,61.4,61.47,61.4,61.47,4560.0,49.3554,49.4117,49.3554,49.4117,4560.0
2017-08-15 11:35:00,61.48,61.59,61.47,61.56,36921.0,49.4197,49.5081,49.4117,49.484,36921.0
2017-08-15 11:40:00,61.58,61.59,61.54,61.57,10783.0,49.5001,49.5081,49.4679,49.4921,10783.0
2017-08-15 11:45:00,61.57,61.57,61.48,61.52,21570.0,49.4921,49.4921,49.4197,49.4519,21570.0
2017-08-15 11:50:00,61.52,61.56,61.52,61.55,11762.0,49.4519,49.484,49.4519,49.476,11762.0
2017-08-15 11:55:00,61.56,61.58,61.52,61.53,10127.0,49.484,49.5001,49.4519,49.4599,10127.0
2017-08-15 12:00:00,61.53,61.57,61.52,61.57,7818.0,49.4599,49.4921,49.4519,49.4921,7818.0
2017-08-15 12:05:00,61.58,61.58,61.52,61.53,11601.0,49.5001,49.5001,49.4519,49.4599,11601.0
2017-08-15 12:10:00,61.52,61.53,61.5,61.52,17940.0,49.4519,49.4599,49.4358,49.4519,17940.0
2017-08-15 12:15:00,61.53,61.6,61.53,61.6,9229.0,49.4599,49.5162,49.4599,49.5162,9229.0
2017-08-15 12:20:00,61.6,61.63,61.58,61.63,20512.0,49.5162,49.5403,49.5001,49.5403,20512.0
2017-08-15 12:25:00,61.63,61.67,61.63,61.67,9567.0,49.5403,49.5724,49.5403,49.5724,9567.0
2017-08-15 12:30:00,61.67,61.68,61.57,61.59,10489.0,49.5724,49.5805,49.4921,49.5081,10489.0
2017-08-15 12:35:00,61.6,61.61,61.58,61.59,5074.0,49.5162,49.5242,49.5001,49.5081,5074.0
2017-08-15 12:40:00,61.59,61.6,61.57,61.6,6557.0,49.5081,49.5162,49.4921,49.5162,6557.0
2017-08-15 12:45:00,61.59,61.65,61.59,61.64,5943.0,49.5081,49.5564,49.5081,49.5483,5943.0
2017-08-15 12:50:00,61.64,61.64,61.63,61.64,4600.0,49.5483,49.5483,49.5403,49.5483,4600.0
2017-08-15 12:55:00,61.63,61.64,61.59,61.63,16358.0,49.5403,49.5483,49.5081,49.5403,16358.0
2017-08-15 13:00:00,61.62,61.62,61.55,61.59,13766.0,49.5322,49.5322,49.476,49.5081,13766.0
2017-08-15 13:05:00,61.6,61.63,61.59,61.63,7300.0,49.5162,49.5403,49.5081,49.5403,7300.0
2017-08-15 13:10:00,61.63,61.63,61.57,61.58,7712.0,49.5403,49.5403,49.4921,49.5001,7712.0
2017-08-15 13:15:00,61.58,61.58,61.54,61.58,7675.0,49.5001,49.5001,49.4679,49.5001,7675.0
2017-08-15 13:20:00,61.57,61.61,61.57,61.59,5120.0,49.4921,49.5242,49.4921,49.5081,5120.0
2017-08-15 13:25:00,61.58,61.59,61.58,61.59,3313.0,49.5001,49.5081,49.5001,49.5081,3313.0
2017-08-15 13:30:00,61.58,61.63,61.58,61.63,6768.0,49.5001,49.5403,49.5001,49.5403,6768.0
2017-08-15 13:35:00,61.63,61.65,61.57,61.59,6998.0,49.5403,49.5564,49.4921,49.5081,6998.0
2017-08-15 13:40:00,61.6,61.61,61.59,61.61,2900.0,49.5162,49.5242,49.5081,49.5242,2900.0
2017-08-15 13:45:00,61.61,61.65,61.58,61.64,5853.0,49.5242,49.5564,49.5001,49.5483,5853.0
2017-08-15 13:50:00,61.64,61.68,61.64,61.67,7967.0,49.5483,49.5805,49.5483,49.5724,7967.0
2017-08-15 13:55:00,61.67,61.72,61.65,61.67,12014.0,49.5724,49.6126,49.5564,49.5724,12014.0
2017-08-15 14:00:00,61.68,61.74,61.68,61.71,12086.0,49.5805,49.6287,49.5805,49.6046,12086.0
2017-08-15 14:05:00,61.72,61.75,61.71,61.73,8510.0,49.6126,49.6367,49.6046,49.6207,8510.0
2017-08-15 14:10:00,61.73,61.75,61.72,61.73,8680.0,49.6207,49.6367,49.6126,49.6207,8680.0
2017-08-15 14:15:00,61.74,61.74,61.7,61.73,8208.0,49.6287,49.6287,49.5965,49.6207,8208.0
2017-08-15 14:20:00,61.73,61.75,61.72,61.74,12012.0,49.6207,49.6367,49.6126,49.6287,12012.0
2017-08-15 14:25:00,61.75,61.86,61.74,61.84,34563.0,49.6367,49.7252,49.6287,49.7091,34563.0
2017-08-15 14:30:00,61.84,61.84,61.8,61.8,12548.0,49.7091,49.7091,49.6769,49.6769,12548.0
2017-08-15 14:35:00,61.8,61.83,61.74,61.74,11990.0,49.6769,49.701,49.6287,49.6287,11990.0
2017-08-15 14:40:00,61.75,61.75,61.65,61.66,10391.0,49.6367,49.6367,49.5564,49.5644,10391.0
2017-08-15 14:45:00,61.65,61.69,61.62,61.67,20436.0,49.5564,49.5885,49.5322,49.5724,20436.0
2017-08-15 14:50:00,61.68,61.71,61.67,61.71,6591.0,49.5805,49.6046,49.5724,49.6046,6591.0
2017-08-15 14:55:00,61.71,61.72,61.68,61.68,11133.0,49.6046,49.6126,49.5805,49.5805,11133.0
2017-08-15 15:00:00,61.69,61.7,61.67,61.68,9185.0,49.5885,49.5965,49.5724,49.5805,9185.0
2017-08-15 15:05:00,61.67,61.74,61.67,61.74,18549.0,49.5724,49.6287,49.5724,49.6287,18549.0
2017-08-15 15:10:00,61.74,61.82,61.72,61.8,27175.0,49.6287,49.693,49.6126,49.6769,27175.0
2017-08-15 15:15:00,61.81,61.81,61.76,61.78,10060.0,49.685,49.685,49.6448,49.6609,10060.0
2017-08-15 15:20:00,61.78,61.8,61.77,61.78,8215.0,49.6609,49.6769,49.6528,49.6609,8215.0
2017-08-15 15:25:00,61.78,61.79,61.71,61.73,16928.0,49.6609,49.6689,49.6046,49.6207,16928.0
2017-08-15 15:30:00,61.73,61.77,61.72,61.76,10796.0,49.6207,49.6528,49.6126,49.6448,10796.0
2017-08-15 15:35:00,61.76,61.79,61.75,61.79,18772.0,49.6448,49.6689,49.6367,49.6689,18772.0
2017-08-15 15:40:00,61.79,61.85,61.78,61.84,45437.0,49.6689,49.7171,49.6609,49.7091,45437.0
2017-08-15 15:45:00,61.84,61.87,61.84,61.87,24359.0,49.7091,49.7332,49.7091,49.7332,24359.0
2017-08-15 15:50:00,61.86,61.91,61.84,61.85,65682.0,49.7252,49.7654,49.7091,49.7171,65682.0
2017-08-15 15:55:00,61.85,61.93,61.84,61.87,124285.0,49.7171,49.7814,49.7091,49.7332,124285.0
2017-08-16 09:30:00,61.94,62.23,61.93,62.15,21683.0,49.7895,50.0226,49.7814,49.9583,21683.0
2017-08-16 09:35:00,62.14,62.15,61.97,61.99,18126.0,49.9502,49.9583,49.8136,49.8297,18126.0
2017-08-16 09:40:00,62.02,62.04,61.95,62.04,30706.0,49.8538,49.8699,49.7975,49.8699,30706.0
2017-08-16 09:45:00,62.04,62.35,62.03,62.33,27945.0,49.8699,50.119,49.8618,50.103,27945.0
2017-08-16 09:50:00,62.33,62.5,62.32,62.48,29902.0,50.103,50.2396,50.0949,50.2235,29902.0
2017-08-16 09:55:00,62.49,62.56,62.47,62.5,52484.0,50.2316,50.2878,50.2155,50.2396,52484.0
2017-08-16 10:00:00,62.5,62.53,62.39,62.45,21825.0,50.2396,50.2637,50.1512,50.1994,21825.0
2017-08-16 10:05:00,62.45,62.48,62.4,62.42,22883.0,50.1994,50.2235,50.1592,50.1753,22883.0
2017-08-16 10:10:00,62.4,62.4,62.28,62.28,12832.0,50.1592,50.1592,50.0628,50.0628,12832.0
2017-08-16 10:15:00,62.29,62.38,62.28,62.33,15197.0,50.0708,50.1432,50.0628,50.103,15197.0
2017-08-16 10:20:00,62.33,62.38,62.32,62.36,13216.0,50.103,50.1432,50.0949,50.1271,13216.0
2017-08-16 10:25:00,62.38,62.42,62.36,62.41,12958.0,50.1432,50.1753,50.1271,50.1673,12958.0
2017-08-16 10:30:00,62.41,62.42,62.37,62.41,12860.0,50.1673,50.1753,50.1351,50.1673,12860.0
2017-08-16 10:35:00,62.4,62.41,62.29,62.3,14568.0,50.1592,50.1673,50.0708,50.0788,14568.0
2017-08-16 10:40:00,62.29,62.35,62.29,62.32,16127.0,50.0708,50.119,50.0708,50.0949,16127.0
2017-08-16 10:45:00,62.33,62.35,62.25,62.27,13015.0,50.103,50.119,50.0387,50.0547,13015.0
2017-08-16 10:50:00,62.28,62.35,62.28,62.35,25611.0,50.0628,50.119,50.0628,50.119,25611.0
2017-08-16 10:55:00,62.35,62.4,62.34,62.39,36137.0,50.119,50.1592,50.111,50.1512,36137.0
2017-08-16 11:00:00,62.39,62.41,62.38,62.38,19657.0,50.1512,50.1673,50.1432,50.1432,19657.0
2017-08-16 11:05:00,62.39,62.4,62.34,62.38,36160.0,50.1512,50.1592,50.111,50.1432,36160.0
2017-08-16 11:10:00,62.38,62.38,62.32,62.35,15313.0,50.1432,50.1432,50.0949,50.119,15313.0
2017-08-16 11:15:00,62.35,62.37,62.27,62.28,15136.0,50.119,50.1351,50.0547,50.0628,15136.0
2017-08-16 11:20:00,62.27,62.27,62.15,62.18,12430.0,50.0547,50.0547,49.9583,49.9824,12430.0
2017-08-16 11:25:00,62.18,62.33,62.18,62.3,30107.0,49.9824,50.103,49.9824,50.0788,30107.0
2017-08-16 11:30:00,62.3,62.35,62.28,62.32,7049.0,50.0788,50.119,50.0628,50.0949,7049.0
2017-08-16 11:35:00,62.32,62.35,62.3,62.33,7903.0,50.0949,50.119,50.0788,50.103,7903.0
2017-08-16 11:40:00,62.32,62.36,62.3,62.33,10041.0,50.0949,50.1271,50.0788,50.103,10041.0
2017-08-16 11:45:00,62.33,62.34,62.29,62.33,23584.0,50.103,50.111,50.0708,50.103,23584.0
2017-08-16 11:50:00,62.33,62.4,62.33,62.4,11023.0,50.103,50.1592,50.103,50.1592,11023.0
2017-08-16 11:55:00,62.4,62.43,62.39,62.4,17863.0,50.1592,50.1833,50.1512,50.1592,17863.0
2017-08-16 12:00:00,62.4,62.42,62.39,62.4,7000.0,50.1592,50.1753,50.1512,50.1592,7000.0
2017-08-16 12:05:00,62.41,62.42,62.38,62.42,11636.0,50.1673,50.1753,50.1432,50.1753,11636.0
2017-08-16 12:10:00,62.41,62.47,62.41,62.46,18442.0,50.1673,50.2155,50.1673,50.2075,18442.0
2017-08-16 12:15:00,62.47,62.5,62.46,62.47,16692.0,50.2155,50.2396,50.2075,50.2155,16692.0
2017-08-16 12:20:00,62.47,62.53,62.47,62.52,26804.0,50.2155,50.2637,50.2155,50.2557,26804.0
2017-08-16 12:25:00,62.51,62.52,62.49,62.51,7338.0,50.2477,50.2557,50.2316,50.2477,7338.0
2017-08-16 12:30:00,62.51,62.55,62.48,62.55,22602.0,50.2477,50.2798,50.2235,50.2798,22602.0
2017-08-16 12:35:00,62.55,62.55,62.51,62.51,8874.0,50.2798,50.2798,50.2477,50.2477,8874.0
2017-08-16 12:40:00,62.51,62.57,62.51,62.57,13883.0,50.2477,50.2959,50.2477,50.2959,13883.0
2017-08-16 12:45:00,62.57,62.59,62.52,62.53,29366.0,50.2959,50.312,50.2557,50.2637,29366.0
2017-08-16 12:50:00,62.53,62.54,62.49,62.49,5768.0,50.2637,50.2718,50.2316,50.2316,5768.0
2017-08-16 12:55:00,62.49,62.59,62.49,62.58,20449.0,50.2316,50.312,50.2316,50.3039,20449.0
2017-08-16 13:00:00,62.58,62.59,62.54,62.58,9660.0,50.3039,50.312,50.2718,50.3039,9660.0
2017-08-16 13:05:00,62.58,62.59,62.57,62.59,6975.0,50.3039,50.312,50.2959,50.312,6975.0
2017-08-16 13:10:00,62.59,62.62,62.56,62.62,24410.0,50.312,50.3361,50.2878,50.3361,24410.0
2017-08-16 13:15:00,62.62,62.67,62.61,62.67,11951.0,50.3361,50.3763,50.328,50.3763,11951.0
2017-08-16 13:20:00,62.67,62.74,62.66,62.73,20490.0,50.3763,50.4325,50.3682,50.4245,20490.0
2017-08-16 13:25:00,62.72,62.86,62.71,62.86,69545.0,50.4165,50.529,50.4084,50.529,69545.0
2017-08-16 13:30:00,62.86,62.87,62.79,62.81,81596.0,50.529,50.537,50.4727,50.4888,81596.0
2017-08-16 13:35:00,62.8,62.81,62.75,62.76,40338.0,50.4808,50.4888,50.4406,50.4486,40338.0
2017-08-16 13:40:00,62.77,62.79,62.58,62.61,24885.0,50.4567,50.4727,50.3039,50.328,24885.0
2017-08-16 13:45:00,62.62,62.65,62.57,62.65,14475.0,50.3361,50.3602,50.2959,50.3602,14475.0
2017-08-16 13:50:00,62.65,62.67,62.6,62.63,17111.0,50.3602,50.3763,50.32,50.3441,17111.0
2017-08-16 13:55:00,62.64,62.66,62.61,62.65,30960.0,50.3522,50.3682,50.328,50.3602,30960.0
2017-08-16 14:00:00,62.65,62.65,62.6,62.6,12313.0,50.3602,50.3602,50.32,50.32,12313.0
2017-08-16 14:05:00,62.61,62.66,62.6,62.6,21947.0,50.328,50.3682,50.32,50.32,21947.0
2017-08-16 14:10:00,62.61,62.66,62.58,62.64,11444.0,50.328,50.3682,50.3039,50.3522,11444.0
2017-08-16 14:15:00,62.63,62.63,62.51,62.55,18454.0,50.3441,50.3441,50.2477,50.2798,18454.0
2017-08-16 14:20:00,62.54,62.54,62.47,62.52,23851.0,50.2718,50.2718,50.2155,50.2557,23851.0
2017-08-16 14:25:00,62.52,62.53,62.5,62.5,5830.0,50.2557,50.2637,50.2396,50.2396,5830.0
2017-08-16 14:30:00,62.5,62.51,62.47,62.49,14228.0,50.2396,50.2477,50.2155,50.2316,14228.0
2017-08-16 14:35:00,62.49,62.56,62.49,62.54,13773.0,50.2316,50.2878,50.2316,50.2718,13773.0
2017-08-16 14:40:00,62.53,62.55,62.41,62.42,50392.0,50.2637,50.2798,50.1673,50.1753,50392.0
2017-08-16 14:45:00,62.42,62.44,62.38,62.42,29305.0,50.1753,50.1914,50.1432,50.1753,29305.0
2017-08-16 14:50:00,62.42,62.42,62.38,62.4,28117.0,50.1753,50.1753,50.1432,50.1592,28117.0
2017-08-16 14:55:00,62.41,62.46,62.4,62.41,17907.0,50.1673,50.2075,50.1592,50.1673,17907.0
2017-08-16 15:00:00,62.42,62.45,62.35,62.37,15183.0,50.1753,50.1994,50.119,50.1351,15183.0
2017-08-16 15:05:00,62.36,62.38,62.28,62.29,14220.0,50.1271,50.1432,50.0628,50.0708,14220.0
2017-08-16 15:10:00,62.3,62.3,62.26,62.27,10211.0,50.0788,50.0788,50.0467,50.0547,10211.0
2017-08-16 15:15:00,62.25,62.28,62.23,62.25,17090.0,50.0387,50.0628,50.0226,50.0387,17090.0
2017-08-16 15:20:00,62.25,62.33,62.23,62.27,30526.0,50.0387,50.103,50.0226,50.0547,30526.0
2017-08-16 15:25:00,62.27,62.3,62.24,62.24,20331.0,50.0547,50.0788,50.0306,50.0306,20331.0
2017-08-16 15:30:00,62.25,62.25,62.17,62.2,26234.0,50.0387,50.0387,49.9744,49.9985,26234.0
2017-08-16 15:35:00,62.2,62.22,62.16,62.17,29453.0,49.9985,50.0145,49.9663,49.9744,29453.0
2017-08-16 15:40:00,62.16,62.2,62.15,62.18,45398.0,49.9663,49.9985,49.9583,49.9824,45398.0
2017-08-16 15:45:00,62.18,62.21,62.16,62.2,39085.0,49.9824,50.0065,49.9663,49.9985,39085.0
2017-08-16 15:50:00,62.2,62.23,62.19,62.21,70934.0,49.9985,50.0226,49.9904,50.0065,70934.0
2017-08-16 15:55:00,62.21,62.27,62.2,62.24,162605.0,50.0065,50.0547,49.9985,50.0306,162605.0
2017-08-17 09:30:00,62.17,62.33,62.12,62.32,16795.0,49.9744,50.103,49.9342,50.0949,16795.0
2017-08-17 09:35:00,62.36,62.36,62.25,62.33,3669.0,50.1271,50.1271,50.0387,50.103,3669.0
2017-08-17 09:40:00,62.35,62.47,62.31,62.44,27664.0,50.119,50.2155,50.0869,50.1914,27664.0
2017-08-17 09:45:00,62.45,62.45,62.35,62.36,8100.0,50.1994,50.1994,50.119,50.1271,8100.0
2017-08-17 09:50:00,62.37,62.37,62.28,62.3,23153.0,50.1351,50.1351,50.0628,50.0788,23153.0
2017-08-17 09:55:00,62.3,62.31,62.18,62.2,16337.0,50.0788,50.0869,49.9824,49.9985,16337.0
2017-08-17 10:00:00,62.22,62.33,62.22,62.32,10935.0,50.0145,50.103,50.0145,50.0949,10935.0
2017-08-17 10:05:00,62.32,62.36,62.26,62.26,12087.0,50.0949,50.1271,50.0467,50.0467,12087.0
2017-08-17 10:10:00,62.26,62.38,62.26,62.29,17056.0,50.0467,50.1432,50.0467,50.0708,17056.0
2017-08-17 10:15:00,62.29,62.29,62.2,62.2,20129.0,50.0708,50.0708,49.9985,49.9985,20129.0
2017-08-17 10:20:00,62.19,62.19,62.12,62.16,14020.0,49.9904,49.9904,49.9342,49.9663,14020.0
2017-08-17 10:25:00,62.15,62.16,62.08,62.16,10047.0,49.9583,49.9663,49.902,49.9663,10047.0
2017-08-17 10:30:00,62.18,62.24,62.18,62.23,15058.0,49.9824,50.0306,49.9824,50.0226,15058.0
2017-08-17 10:35:00,62.23,62.25,62.2,62.25,10620.0,50.0226,50.0387,49.9985,50.0387,10620.0
2017-08-17 10:40:00,62.24,62.25,62.15,62.19,18190.0,50.0306,50.0387,49.9583,49.9904,18190.0
2017-08-17 10:45:00,62.19,62.21,62.13,62.14,5894.0,49.9904,50.0065,49.9422,49.9502,5894.0
2017-08-17 10:50:00,62.13,62.15,62.09,62.15,8772.0,49.9422,49.9583,49.91,49.9583,8772.0
2017-08-17 10:55:00,62.16,62.17,62.05,62.06,14014.0,49.9663,49.9744,49.8779,49.8859,14014.0
2017-08-17 11:00:00,62.06,62.14,62.06,62.14,11778.0,49.8859,49.9502,49.8859,49.9502,11778.0
2017-08-17 11:05:00,62.14,62.17,62.13,62.14,7708.0,49.9502,49.9744,49.9422,49.9502,7708.0
2017-08-17 11:10:00,62.15,62.15,62.1,62.12,8607.0,49.9583,49.9583,49.9181,49.9342,8607.0
2017-08-17 11:15:00,62.12,62.15,62.1,62.15,7695.0,49.9342,49.9583,49.9181,49.9583,7695.0
2017-08-17 11:20:00,62.15,62.15,62.07,62.09,8255.0,49.9583,49.9583,49.894,49.91,8255.0
2017-08-17 11:25:00,62.09,62.09,62.01,62.01,7717.0,49.91,49.91,49.8457,49.8457,7717.0
2017-08-17 11:30:00,62.01,62.02,61.95,62.01,9515.0,49.8457,49.8538,49.7975,49.8457,9515.0
2017-08-17 11:35:00,62.02,62.05,62.01,62.01,5237.0,49.8538,49.8779,49.8457,49.8457,5237.0
2017-08-17 11:40:00,62.01,62.01,61.96,61.96,8224.0,49.8457,49.8457,49.8055,49.8055,8224.0
2017-08-17 11:45:00,61.97,61.97,61.92,61.93,5623.0,49.8136,49.8136,49.7734,49.7814,5623.0
2017-08-17 11:50:00,61.91,61.95,61.91,61.95,4419.0,49.7654,49.7975,49.7654,49.7975,4419.0
2017-08-17 11:55:00,61.94,61.94,61.88,61.89,11847.0,49.7895,49.7895,49.7412,49.7493,11847.0
2017-08-17 12:00:00,61.89,61.96,61.88,61.96,5288.0,49.7493,49.8055,49.7412,49.8055,5288.0
2017-08-17 12:05:00,61.96,61.96,61.86,61.86,7514.0,49.8055,49.8055,49.7252,49.7252,7514.0
2017-08-17 12:10:00,61.86,61.86,61.83,61.83,5439.0,49.7252,49.7252,49.701,49.701,5439.0
2017-08-17 12:15:00,61.83,61.83,61.76,61.77,17775.0,49.701,49.701,49.6448,49.6528,17775.0
2017-08-17 12:20:00,61.77,61.79,61.77,61.79,4674.0,49.6528,49.6689,49.6528,49.6689,4674.0
2017-08-17 12:25:00,61.79,61.81,61.77,61.8,6857.0,49.6689,49.685,49.6528,49.6769,6857.0
2017-08-17 12:30:00,61.81,61.81,61.78,61.8,4109.0,49.685,49.685,49.6609,49.6769,4109.0
2017-08-17 12:35:00,61.8,61.85,61.78,61.84,13701.0,49.6769,49.7171,49.6609,49.7091,13701.0
2017-08-17 12:40:00,61.84,61.86,61.83,61.83,4371.0,49.7091,49.7252,49.701,49.701,4371.0
2017-08-17 12:45:00,61.82,61.89,61.82,61.88,7544.0,49.693,49.7493,49.693,49.7412,7544.0
2017-08-17 12:50:00,61.87,61.88,61.81,61.81,6758.0,49.7332,49.7412,49.685,49.685,6758.0
2017-08-17 12:55:00,61.81,61.82,61.75,61.77,4309.0,49.685,49.693,49.6367,49.6528,4309.0
2017-08-17 13:00:00,61.78,61.78,61.69,61.71,5921.0,49.6609,49.6609,49.5885,49.6046,5921.0
2017-08-17 13:05:00,61.7,61.75,61.7,61.73,4300.0,49.5965,49.6367,49.5965,49.6207,4300.0
2017-08-17 13:10:00,61.74,61.74,61.71,61.71,11125.0,49.6287,49.6287,49.6046,49.6046,11125.0
2017-08-17 13:15:00,61.71,61.73,61.68,61.7,9949.0,49.6046,49.6207,49.5805,49.5965,9949.0
2017-08-17 13:20:00,61.71,61.71,61.67,61.68,4613.0,49.6046,49.6046,49.5724,49.5805,4613.0
2017-08-17 13:25:00,61.68,61.69,61.66,61.69,4892.0,49.5805,49.5885,49.5644,49.5885,4892.0
2017-08-17 13:30:00,61.69,61.73,61.67,61.72,5794.0,49.5885,49.6207,49.5724,49.6126,5794.0
2017-08-17 13:35:00,61.72,61.76,61.71,61.75,5432.0,49.6126,49.6448,49.6046,49.6367,5432.0
2017-08-17 13:40:00,61.76,61.78,61.74,61.77,3284.0,49.6448,49.6609,49.6287,49.6528,3284.0
2017-08-17 13:45:00,61.77,61.77,61.71,61.72,5407.0,49.6528,49.6528,49.6046,49.6126,5407.0
2017-08-17 13:50:00,61.72,61.73,61.69,61.71,5974.0,49.6126,49.6207,49.5885,49.6046,5974.0
2017-08-17 13:55:00,61.72,61.73,61.69,61.72,17834.0,49.6126,49.6207,49.5885,49.6126,17834.0
2017-08-17 14:00:00,61.73,61.75,61.69,61.69,7118.0,49.6207,49.6367,49.5885,49.5885,7118.0
2017-08-17 14:05:00,61.69,61.72,61.69,61.7,4536.0,49.5885,49.6126,49.5885,49.5965,4536.0
2017-08-17 14:10:00,61.7,61.73,61.7,61.72,4700.0,49.5965,49.6207,49.5965,49.6126,4700.0
2017-08-17 14:15:00,61.73,61.73,61.58,61.6,17331.0,49.6207,49.6207,49.5001,49.5162,17331.0
2017-08-17 14:20:00,61.61,61.62,61.57,61.61,12863.0,49.5242,49.5322,49.4921,49.5242,12863.0
2017-08-17 14:25:00,61.62,61.64,61.61,61.64,7272.0,49.5322,49.5483,49.5242,49.5483,7272.0
2017-08-17 14:30:00,61.64,61.64,61.59,61.61,12022.0,49.5483,49.5483,49.5081,49.5242,12022.0
2017-08-17 14:35:00,61.61,61.61,61.58,61.58,7315.0,49.5242,49.5242,49.5001,49.5001,7315.0
2017-08-17 14:40:00,61.59,61.61,61.57,61.6,20111.0,49.5081,49.5242,49.4921,49.5162,20111.0
2017-08-17 14:45:00,61.59,61.64,61.58,61.64,7606.0,49.5081,49.5483,49.5001,49.5483,7606.0
2017-08-17 14:50:00,61.63,61.65,61.59,61.63,13067.0,49.5403,49.5564,49.5081,49.5403,13067.0
2017-08-17 14:55:00,61.64,61.7,61.62,61.69,10467.0,49.5483,49.5965,49.5322,49.5885,10467.0
2017-08-17 15:00:00,61.68,61.69,61.58,61.6,16409.0,49.5805,49.5885,49.5001,49.5162,16409.0
2017-08-17 15:05:00,61.59,61.6,61.55,61.6,16505.0,49.5081,49.5162,49.476,49.5162,16505.0
2017-08-17 15:10:00,61.6,61.61,61.55,61.55,21493.0,49.5162,49.5242,49.476,49.476,21493.0
2017-08-17 15:15:00,61.55,61.56,61.46,61.48,20907.0,49.476,49.484,49.4036,49.4197,20907.0
2017-08-17 15:20:00,61.48,61.54,61.45,61.45,13101.0,49.4197,49.4679,49.3956,49.3956,13101.0
2017-08-17 15:25:00,61.47,61.49,61.42,61.45,13665.0,49.4117,49.4277,49.3715,49.3956,13665.0
2017-08-17 15:30:00,61.44,61.45,61.38,61.43,61351.0,49.3876,49.3956,49.3393,49.3795,61351.0
2017-08-17 15:35:00,61.42,61.55,61.41,61.53,44125.0,49.3715,49.476,49.3634,49.4599,44125.0
2017-08-17 15:40:00,61.54,61.55,61.46,61.52,54768.0,49.4679,49.476,49.4036,49.4519,54768.0
2017-08-17 15:45:00,61.51,61.51,61.43,61.46,34149.0,49.4438,49.4438,49.3795,49.4036,34149.0
2017-08-17 15:50:00,61.45,61.46,61.38,61.42,54648.0,49.3956,49.4036,49.3393,49.3715,54648.0
2017-08-17 15:55:00,61.41,61.43,61.33,61.35,140605.0,49.3634,49.3795,49.2991,49.3152,140605.0
2017-08-18 09:30:00,61.09,61.11,60.86,60.86,151356.0,49.1062,49.1223,48.9213,48.9213,151356.0
2017-08-18 09:35:00,60.86,60.97,60.84,60.84,7440.0,48.9213,49.0098,48.9053,48.9053,7440.0
2017-08-18 09:40:00,60.85,60.85,60.78,60.79,7015.0,48.9133,48.9133,48.857,48.8651,7015.0
2017-08-18 09:45:00,60.78,60.89,60.78,60.89,14608.0,48.857,48.9454,48.857,48.9454,14608.0
2017-08-18 09:50:00,60.91,61.01,60.91,61.0,17098.0,48.9615,49.0419,48.9615,49.0339,17098.0
2017-08-18 09:55:00,61.0,61.01,60.81,60.81,47439.0,49.0339,49.0419,48.8811,48.8811,47439.0
2017-08-18 10:00:00,60.82,60.99,60.82,60.92,36450.0,48.8892,49.0258,48.8892,48.9696,36450.0
2017-08-18 10:05:00,60.91,60.91,60.83,60.88,9401.0,48.9615,48.9615,48.8972,48.9374,9401.0
2017-08-18 10:10:00,60.88,60.89,60.81,60.87,6848.0,48.9374,48.9454,48.8811,48.9294,6848.0
2017-08-18 10:15:00,60.87,60.95,60.84,60.86,15210.0,48.9294,48.9937,48.9053,48.9213,15210.0
2017-08-18 10:20:00,60.85,60.85,60.77,60.77,7500.0,48.9133,48.9133,48.849,48.849,7500.0
2017-08-18 10:25:00,60.78,60.82,60.77,60.79,11039.0,48.857,48.8892,48.849,48.8651,11039.0
2017-08-18 10:30:00,60.79,60.83,60.78,60.83,7699.0,48.8651,48.8972,48.857,48.8972,7699.0
2017-08-18 10:35:00,60.84,60.85,60.81,60.83,11128.0,48.9053,48.9133,48.8811,48.8972,11128.0
2017-08-18 10:40:00,60.83,60.85,60.82,60.85,10404.0,48.8972,48.9133,48.8892,48.9133,10404.0
2017-08-18 10:45:00,60.85,60.88,60.83,60.84,42205.0,48.9133,48.9374,48.8972,48.9053,42205.0
2017-08-18 10:50:00,60.85,60.85,60.79,60.83,9164.0,48.9133,48.9133,48.8651,48.8972,9164.0
2017-08-18 10:55:00,60.83,60.85,60.82,60.82,6141.0,48.8972,48.9133,48.8892,48.8892,6141.0
2017-08-18 11:00:00,60.82,60.82,60.79,60.82,9653.0,48.8892,48.8892,48.8651,48.8892,9653.0
2017-08-18 11:05:00,60.82,60.83,60.78,60.78,9709.0,48.8892,48.8972,48.857,48.857,9709.0
2017-08-18 11:10:00,60.78,60.8,60.77,60.77,10342.0,48.857,48.8731,48.849,48.849,10342.0
2017-08-18 11:15:00,60.77,60.79,60.73,60.75,22868.0,48.849,48.8651,48.8168,48.8329,22868.0
2017-08-18 11:20:00,60.75,60.77,60.71,60.71,18257.0,48.8329,48.849,48.8008,48.8008,18257.0
2017-08-18 11:25:00,60.72,60.76,60.71,60.72,17473.0,48.8088,48.8409,48.8008,48.8088,17473.0
2017-08-18 11:30:00,60.72,60.78,60.71,60.77,8589.0,48.8088,48.857,48.8008,48.849,8589.0
2017-08-18 11:35:00,60.77,60.77,60.71,60.73,7000.0,48.849,48.849,48.8008,48.8168,7000.0
2017-08-18 11:40:00,60.73,60.74,60.67,60.68,8808.0,48.8168,48.8249,48.7686,48.7766,8808.0
2017-08-18 11:45:00,60.68,60.69,60.62,60.68,9478.0,48.7766,48.7847,48.7284,48.7766,9478.0
2017-08-18 11:50:00,60.7,60.77,60.7,60.73,7611.0,48.7927,48.849,48.7927,48.8168,7611.0
2017-08-18 11:55:00,60.73,60.74,60.68,60.68,12164.0,48.8168,48.8249,48.7766,48.7766,12164.0
2017-08-18 12:00:00,60.68,60.68,60.61,60.62,15537.0,48.7766,48.7766,48.7204,48.7284,15537.0
2017-08-18 12:05:00,60.63,60.68,60.63,60.68,5598.0,48.7364,48.7766,48.7364,48.7766,5598.0
2017-08-18 12:10:00,60.69,60.73,60.69,60.7,8468.0,48.7847,48.8168,48.7847,48.7927,8468.0
2017-08-18 12:15:00,60.7,60.74,60.69,60.74,5769.0,48.7927,48.8249,48.7847,48.8249,5769.0
2017-08-18 12:20:00,60.74,60.74,60.69,60.7,8895.0,48.8249,48.8249,48.7847,48.7927,8895.0
2017-08-18 12:25:00,60.69,60.82,60.69,60.81,15746.0,48.7847,48.8892,48.7847,48.8811,15746.0
2017-08-18 12:30:00,60.82,60.86,60.8,60.85,8531.0,48.8892,48.9213,48.8731,48.9133,8531.0
2017-08-18 12:35:00,60.85,60.9,60.82,60.9,7269.0,48.9133,48.9535,48.8892,48.9535,7269.0
2017-08-18 12:40:00,60.91,60.98,60.9,60.93,34183.0,48.9615,49.0178,48.9535,48.9776,34183.0
2017-08-18 12:45:00,60.93,60.98,60.89,60.96,17171.0,48.9776,49.0178,48.9454,49.0017,17171.0
2017-08-18 12:50:00,60.96,60.98,60.92,60.98,14843.0,49.0017,49.0178,48.9696,49.0178,14843.0
2017-08-18 12:55:00,60.97,61.0,60.94,60.96,15635.0,49.0098,49.0339,48.9856,49.0017,15635.0
2017-08-18 13:00:00,60.96,60.97,60.88,60.91,12956.0,49.0017,49.0098,48.9374,48.9615,12956.0
2017-08-18 13:05:00,60.92,60.99,60.91,60.97,12161.0,48.9696,49.0258,48.9615,49.0098,12161.0
2017-08-18 13:10:00,60.97,60.99,60.93,60.94,13392.0,49.0098,49.0258,48.9776,48.9856,13392.0
2017-08-18 13:15:00,60.93,60.94,60.9,60.91,63740.0,48.9776,48.9856,48.9535,48.9615,63740.0
2017-08-18 13:20:00,60.91,60.92,60.88,60.89,12687.0,48.9615,48.9696,48.9374,48.9454,12687.0
2017-08-18 13:25:00,60.89,60.98,60.89,60.97,9170.0,48.9454,49.0178,48.9454,49.0098,9170.0
2017-08-18 13:30:00,60.97,61.0,60.97,61.0,7217.0,49.0098,49.0339,49.0098,49.0339,7217.0
2017-08-18 13:35:00,61.0,61.0,60.95,60.98,17130.0,49.0339,49.0339,48.9937,49.0178,17130.0
2017-08-18 13:40:00,60.98,61.04,60.97,61.04,20146.0,49.0178,49.066,49.0098,49.066,20146.0
2017-08-18 13:45:00,61.04,61.08,61.03,61.05,10094.0,49.066,49.0982,49.058,49.0741,10094.0
2017-08-18 13:50:00,61.05,61.09,61.04,61.07,8883.0,49.0741,49.1062,49.066,49.0901,8883.0
2017-08-18 13:55:00,61.06,61.1,61.05,61.07,20334.0,49.0821,49.1142,49.0741,49.0901,20334.0
2017-08-18 14:00:00,61.06,61.16,61.06,61.16,28370.0,49.0821,49.1625,49.0821,49.1625,28370.0
2017-08-18 14:05:00,61.16,61.18,61.08,61.17,38571.0,49.1625,49.1786,49.0982,49.1705,38571.0
2017-08-18 14:10:00,61.17,61.24,61.15,61.17,16459.0,49.1705,49.2268,49.1544,49.1705,16459.0
2017-08-18 14:15:00,61.18,61.2,61.15,61.15,26371.0,49.1786,49.1946,49.1544,49.1544,26371.0
2017-08-18 14:20:00,61.15,61.17,61.11,61.15,8887.0,49.1544,49.1705,49.1223,49.1544,8887.0
2017-08-18 14:25:00,61.14,61.2,61.14,61.2,11731.0,49.1464,49.1946,49.1464,49.1946,11731.0
2017-08-18 14:30:00,61.21,61.25,61.19,61.25,18937.0,49.2027,49.2348,49.1866,49.2348,18937.0
2017-08-18 14:35:00,61.25,61.33,61.24,61.33,18595.0,49.2348,49.2991,49.2268,49.2991,18595.0
2017-08-18 14:40:00,61.33,61.4,61.3,61.37,24872.0,49.2991,49.3554,49.275,49.3313,24872.0
2017-08-18 14:45:00,61.37,61.42,61.3,61.4,38515.0,49.3313,49.3715,49.275,49.3554,38515.0
2017-08-18 14:50:00,61.4,61.4,61.29,61.32,32196.0,49.3554,49.3554,49.267,49.2911,32196.0
2017-08-18 14:55:00,61.32,61.33,61.26,61.29,12383.0,49.2911,49.2991,49.2429,49.267,12383.0
2017-08-18 15:00:00,61.29,61.34,61.27,61.33,15037.0,49.267,49.3072,49.2509,49.2991,15037.0
2017-08-18 15:05:00,61.31,61.38,61.31,61.36,11934.0,49.2831,49.3393,49.2831,49.3232,11934.0
2017-08-18 15:10:00,61.37,61.37,61.32,61.32,7586.0,49.3313,49.3313,49.2911,49.2911,7586.0
2017-08-18 15:15:00,61.32,61.37,61.31,61.34,27082.0,49.2911,49.3313,49.2831,49.3072,27082.0
2017-08-18 15:20:00,61.34,61.35,61.3,61.31,17971.0,49.3072,49.3152,49.275,49.2831,17971.0
2017-08-18 15:25:00,61.3,61.35,61.3,61.34,25586.0,49.275,49.3152,49.275,49.3072,25586.0
2017-08-18 15:30:00,61.34,61.34,61.26,61.26,25662.0,49.3072,49.3072,49.2429,49.2429,25662.0
2017-08-18 15:35:00,61.27,61.3,61.26,61.28,20436.0,49.2509,49.275,49.2429,49.2589,20436.0
2017-08-18 15:40:00,61.28,61.33,61.27,61.32,30554.0,49.2589,49.2991,49.2509,49.2911,30554.0
2017-08-18 15:45:00,61.32,61.32,61.23,61.24,44334.0,49.2911,49.2911,49.2187,49.2268,44334.0
2017-08-18 15:50:00,61.24,61.27,61.22,61.26,37484.0,49.2268,49.2509,49.2107,49.2429,37484.0
2017-08-18 15:55:00,61.25,61.31,61.19,61.27,107880.0,49.2348,49.2831,49.1866,49.2509,107880.0
2017-08-21 09:30:00,61.34,61.34,61.11,61.14,29617.0,49.3072,49.3072,49.1223,49.1464,29617.0
2017-08-21 09:35:00,61.2,61.42,61.2,61.31,61740.0,49.1946,49.3715,49.1946,49.2831,61740.0
2017-08-21 09:40:00,61.29,61.35,61.26,61.34,33292.0,49.267,49.3152,49.2429,49.3072,33292.0
2017-08-21 09:45:00,61.35,61.48,61.32,61.46,25782.0,49.3152,49.4197,49.2911,49.4036,25782.0
2017-08-21 09:50:00,61.44,61.57,61.44,61.53,14102.0,49.3876,49.4921,49.3876,49.4599,14102.0
2017-08-21 09:55:00,61.52,61.54,61.47,61.51,11814.0,49.4519,49.4679,49.4117,49.4438,11814.0
2017-08-21 10:00:00,61.51,61.58,61.51,61.55,12086.0,49.4438,49.5001,49.4438,49.476,12086.0
2017-08-21 10:05:00,61.57,61.66,61.55,61.66,9201.0,49.4921,49.5644,49.476,49.5644,9201.0
2017-08-21 10:10:00,61.68,61.82,61.68,61.8,24313.0,49.5805,49.693,49.5805,49.6769,24313.0
2017-08-21 10:15:00,61.79,61.82,61.77,61.77,6801.0,49.6689,49.693,49.6528,49.6528,6801.0
2017-08-21 10:20:00,61.76,61.76,61.67,61.75,5830.0,49.6448,49.6448,49.5724,49.6367,5830.0
2017-08-21 10:25:00,61.76,61.87,61.75,61.86,7166.0,49.6448,49.7332,49.6367,49.7252,7166.0
2017-08-21 10:30:00,61.87,61.9,61.82,61.82,6649.0,49.7332,49.7573,49.693,49.693,6649.0
2017-08-21 10:35:00,61.81,61.85,61.79,61.8,9244.0,49.685,49.7171,49.6689,49.6769,9244.0
2017-08-21 10:40:00,61.79,61.91,61.76,61.89,8032.0,49.6689,49.7654,49.6448,49.7493,8032.0
2017-08-21 10:45:00,61.89,61.94,61.87,61.93,9953.0,49.7493,49.7895,49.7332,49.7814,9953.0
2017-08-21 10:50:00,61.92,61.95,61.89,61.94,8358.0,49.7734,49.7975,49.7493,49.7895,8358.0
2017-08-21 10:55:00,61.94,61.97,61.87,61.91,46236.0,49.7895,49.8136,49.7332,49.7654,46236.0
2017-08-21 11:00:00,61.91,61.92,61.87,61.87,11401.0,49.7654,49.7734,49.7332,49.7332,11401.0
2017-08-21 11:05:00,61.86,61.86,61.82,61.85,13874.0,49.7252,49.7252,49.693,49.7171,13874.0
2017-08-21 11:10:00,61.84,61.87,61.83,61.84,26387.0,49.7091,49.7332,49.701,49.7091,26387.0
2017-08-21 11:15:00,61.83,61.83,61.71,61.75,26546.0,49.701,49.701,49.6046,49.6367,26546.0
2017-08-21 11:20:00,61.74,61.75,61.69,61.69,22366.0,49.6287,49.6367,49.5885,49.5885,22366.0
2017-08-21 11:25:00,61.7,61.71,61.67,61.7,10828.0,49.5965,49.6046,49.5724,49.5965,10828.0
2017-08-21 11:30:00,61.7,61.75,61.69,61.74,13486.0,49.5965,49.6367,49.5885,49.6287,13486.0
2017-08-21 11:35:00,61.74,61.75,61.71,61.75,11702.0,49.6287,49.6367,49.6046,49.6367,11702.0
2017-08-21 11:40:00,61.75,61.75,61.74,61.75,5295.0,49.6367,49.6367,49.6287,49.6367,5295.0
2017-08-21 11:45:00,61.75,61.79,61.74,61.79,47167.0,49.6367,49.6689,49.6287,49.6689,47167.0
2017-08-21 11:50:00,61.79,61.92,61.79,61.9,10335.0,49.6689,49.7734,49.6689,49.7573,10335.0
2017-08-21 11:55:00,61.9,61.9,61.87,61.89,4934.0,49.7573,49.7573,49.7332,49.7493,4934.0
2017-08-21 12:00:00,61.89,61.92,61.86,61.88,13528.0,49.7493,49.7734,49.7252,49.7412,13528.0
2017-08-21 12:05:00,61.88,61.91,61.86,61.9,6717.0,49.7412,49.7654,49.7252,49.7573,6717.0
2017-08-21 12:10:00,61.9,61.91,61.89,61.91,9118.0,49.7573,49.7654,49.7493,49.7654,9118.0
2017-08-21 12:15:00,61.91,61.93,61.89,61.93,6861.0,49.7654,49.7814,49.7493,49.7814,6861.0
2017-08-21 12:20:00,61.92,61.94,61.9,61.94,41418.0,49.7734,49.7895,49.7573,49.7895,41418.0
2017-08-21 12:25:00,61.93,61.98,61.92,61.95,20338.0,49.7814,49.8216,49.7734,49.7975,20338.0
2017-08-21 12:30:00,61.95,61.98,61.93,61.98,8896.0,49.7975,49.8216,49.7814,49.8216,8896.0
2017-08-21 12:35:00,61.97,61.97,61.92,61.92,4355.0,49.8136,49.8136,49.7734,49.7734,4355.0
2017-08-21 12:40:00,61.92,61.94,61.92,61.94,3936.0,49.7734,49.7895,49.7734,49.7895,3936.0
2017-08-21 12:45:00,61.93,61.96,61.93,61.96,3230.0,49.7814,49.8055,49.7814,49.8055,3230.0
2017-08-21 12:50:00,61.96,61.96,61.94,61.95,40537.0,49.8055,49.8055,49.7895,49.7975,40537.0
2017-08-21 12:55:00,61.95,61.97,61.92,61.94,26756.0,49.7975,49.8136,49.7734,49.7895,26756.0
2017-08-21 13:00:00,61.94,61.96,61.94,61.94,11426.0,49.7895,49.8055,49.7895,49.7895,11426.0
2017-08-21 13:05:00,61.94,61.94,61.93,61.94,3295.0,49.7895,49.7895,49.7814,49.7895,3295.0
2017-08-21 13:10:00,61.94,61.97,61.93,61.96,7650.0,49.7895,49.8136,49.7814,49.8055,7650.0
2017-08-21 13:15:00,61.96,61.97,61.95,61.95,11008.0,49.8055,49.8136,49.7975,49.7975,11008.0
2017-08-21 13:20:00,61.96,61.96,61.94,61.95,39705.0,49.8055,49.8055,49.7895,49.7975,39705.0
2017-08-21 13:25:00,61.94,61.95,61.93,61.93,19932.0,49.7895,49.7975,49.7814,49.7814,19932.0
2017-08-21 13:30:00,61.93,61.96,61.92,61.94,25633.0,49.7814,49.8055,49.7734,49.7895,25633.0
2017-08-21 13:35:00,61.94,61.95,61.91,61.93,3300.0,49.7895,49.7975,49.7654,49.7814,3300.0
2017-08-21 13:40:00,61.93,61.93,61.92,61.93,2633.0,49.7814,49.7814,49.7734,49.7814,2633.0
2017-08-21 13:45:00,61.92,61.95,61.92,61.93,5500.0,49.7734,49.7975,49.7734,49.7814,5500.0
2017-08-21 13:50:00,61.93,61.93,61.87,61.87,10635.0,49.7814,49.7814,49.7332,49.7332,10635.0
2017-08-21 13:55:00,61.87,61.87,61.81,61.82,7593.0,49.7332,49.7332,49.685,49.693,7593.0
2017-08-21 14:00:00,61.82,61.9,61.81,61.87,46998.0,49.693,49.7573,49.685,49.7332,46998.0
2017-08-21 14:05:00,61.88,61.89,61.85,61.87,7591.0,49.7412,49.7493,49.7171,49.7332,7591.0
2017-08-21 14:10:00,61.86,61.86,61.85,61.85,8581.0,49.7252,49.7252,49.7171,49.7171,8581.0
2017-08-21 14:15:00,61.85,61.86,61.82,61.85,29542.0,49.7171,49.7252,49.693,49.7171,29542.0
2017-08-21 14:20:00,61.84,61.88,61.84,61.87,6034.0,49.7091,49.7412,49.7091,49.7332,6034.0
2017-08-21 14:25:00,61.88,61.9,61.85,61.86,5878.0,49.7412,49.7573,49.7171,49.7252,5878.0
2017-08-21 14:30:00,61.86,61.88,61.85,61.85,6051.0,49.7252,49.7412,49.7171,49.7171,6051.0
2017-08-21 14:35:00,61.85,61.86,61.82,61.83,10452.0,49.7171,49.7252,49.693,49.701,10452.0
2017-08-21 14:40:00,61.83,61.84,61.82,61.83,12790.0,49.701,49.7091,49.693,49.701,12790.0
2017-08-21 14:45:00,61.84,61.85,61.82,61.82,13100.0,49.7091,49.7171,49.693,49.693,13100.0
2017-08-21 14:50:00,61.82,61.86,61.81,61.84,12637.0,49.693,49.7252,49.685,49.7091,12637.0
2017-08-21 14:55:00,61.84,61.85,61.81,61.85,19129.0,49.7091,49.7171,49.685,49.7171,19129.0
2017-08-21 15:00:00,61.85,61.91,61.83,61.9,33358.0,49.7171,49.7654,49.701,49.7573,33358.0
2017-08-21 15:05:00,61.91,61.91,61.88,61.9,9659.0,49.7654,49.7654,49.7412,49.7573,9659.0
2017-08-21 15:10:00,61.9,61.93,61.87,61.89,10084.0,49.7573,49.7814,49.7332,49.7493,10084.0
2017-08-21 15:15:00,61.89,61.9,61.88,61.9,5353.0,49.7493,49.7573,49.7412,49.7573,5353.0
2017-08-21 15:20:00,61.9,61.97,61.89,61.96,8663.0,49.7573,49.8136,49.7493,49.8055,8663.0
2017-08-21 15:25:00,61.96,61.98,61.95,61.97,14727.0,49.8055,49.8216,49.7975,49.8136,14727.0
2017-08-21 15:30:00,61.96,61.97,61.93,61.95,22514.0,49.8055,49.8136,49.7814,49.7975,22514.0
2017-08-21 15:35:00,61.95,61.97,61.94,61.97,14703.0,49.7975,49.8136,49.7895,49.8136,14703.0
2017-08-21 15:40:00,61.96,61.98,61.93,61.96,29552.0,49.8055,49.8216,49.7814,49.8055,29552.0
2017-08-21 15:45:00,61.96,62.07,61.96,62.07,97468.0,49.8055,49.894,49.8055,49.894,97468.0
2017-08-21 15:50:00,62.07,62.17,62.07,62.16,52274.0,49.894,49.9744,49.894,49.9663,52274.0
2017-08-21 15:55:00,62.15,62.17,62.06,62.06,127930.0,49.9583,49.9744,49.8859,49.8859,127930.0
2017-08-22 09:30:00,62.2,62.28,61.96,62.28,22990.0,49.9985,50.0628,49.8055,50.0628,22990.0
2017-08-22 09:35:00,62.19,62.3,62.19,62.26,5573.0,49.9904,50.0788,49.9904,50.0467,5573.0
2017-08-22 09:40:00,62.26,62.3,62.14,62.14,2697.0,50.0467,50.0788,49.9502,49.9502,2697.0
2017-08-22 09:45:00,62.13,62.13,62.02,62.08,8088.0,49.9422,49.9422,49.8538,49.902,8088.0
2017-08-22 09:50:00,62.14,62.16,62.04,62.04,4267.0,49.9502,49.9663,49.8699,49.8699,4267.0
2017-08-22 09:55:00,62.02,62.04,61.94,61.96,4800.0,49.8538,49.8699,49.7895,49.8055,4800.0
2017-08-22 10:00:00,61.97,61.98,61.89,61.89,2955.0,49.8136,49.8216,49.7493,49.7493,2955.0
2017-08-22 10:05:00,61.89,61.9,61.87,61.89,4987.0,49.7493,49.7573,49.7332,49.7493,4987.0
2017-08-22 10:10:00,61.89,61.95,61.87,61.95,6924.0,49.7493,49.7975,49.7332,49.7975,6924.0
2017-08-22 10:15:00,61.94,61.99,61.91,61.97,10545.0,49.7895,49.8297,49.7654,49.8136,10545.0
2017-08-22 10:20:00,61.97,62.0,61.91,61.95,13946.0,49.8136,49.8377,49.7654,49.7975,13946.0
2017-08-22 10:25:00,61.94,62.0,61.94,61.99,7006.0,49.7895,49.8377,49.7895,49.8297,7006.0
2017-08-22 10:30:00,61.98,62.0,61.96,61.97,10227.0,49.8216,49.8377,49.8055,49.8136,10227.0
2017-08-22 10:35:00,61.98,62.05,61.98,62.0,17085.0,49.8216,49.8779,49.8216,49.8377,17085.0
2017-08-22 10:40:00,62.0,62.0,61.94,61.99,11316.0,49.8377,49.8377,49.7895,49.8297,11316.0
2017-08-22 10:45:00,61.99,62.01,61.98,62.0,6742.0,49.8297,49.8457,49.8216,49.8377,6742.0
2017-08-22 10:50:00,62.0,62.03,61.99,62.01,11053.0,49.8377,49.8618,49.8297,49.8457,11053.0
2017-08-22 10:55:00,62.0,62.01,61.95,61.95,9788.0,49.8377,49.8457,49.7975,49.7975,9788.0
2017-08-22 11:00:00,61.95,61.96,61.88,61.9,4346.0,49.7975,49.8055,49.7412,49.7573,4346.0
2017-08-22 11:05:00,61.9,61.9,61.84,61.84,3662.0,49.7573,49.7573,49.7091,49.7091,3662.0
2017-08-22 11:10:00,61.83,61.85,61.78,61.79,3747.0,49.701,49.7171,49.6609,49.6689,3747.0
2017-08-22 11:15:00,61.8,61.86,61.8,61.83,6006.0,49.6769,49.7252,49.6769,49.701,6006.0
2017-08-22 11:20:00,61.83,61.83,61.77,61.78,23659.0,49.701,49.701,49.6528,49.6609,23659.0
2017-08-22 11:25:00,61.76,61.76,61.69,61.69,5539.0,49.6448,49.6448,49.5885,49.5885,5539.0
2017-08-22 11:30:00,61.69,61.7,61.65,61.65,10447.0,49.5885,49.5965,49.5564,49.5564,10447.0
2017-08-22 11:35:00,61.66,61.67,61.63,61.66,13918.0,49.5644,49.5724,49.5403,49.5644,13918.0
2017-08-22 11:40:00,61.66,61.67,61.62,61.63,5544.0,49.5644,49.5724,49.5322,49.5403,5544.0
2017-08-22 11:45:00,61.64,61.65,61.61,61.62,16491.0,49.5483,49.5564,49.5242,49.5322,16491.0
2017-08-22 11:50:00,61.61,61.62,61.58,61.58,14544.0,49.5242,49.5322,49.5001,49.5001,14544.0
2017-08-22 11:55:00,61.58,61.59,61.57,61.58,5731.0,49.5001,49.5081,49.4921,49.5001,5731.0
2017-08-22 12:00:00,61.57,61.57,61.47,61.47,13420.0,49.4921,49.4921,49.4117,49.4117,13420.0
2017-08-22 12:05:00,61.48,61.51,61.47,61.49,8689.0,49.4197,49.4438,49.4117,49.4277,8689.0
2017-08-22 12:10:00,61.49,61.5,61.47,61.48,9428.0,49.4277,49.4358,49.4117,49.4197,9428.0
2017-08-22 12:15:00,61.48,61.53,61.47,61.52,11454.0,49.4197,49.4599,49.4117,49.4519,11454.0
2017-08-22 12:20:00,61.53,61.53,61.45,61.46,10332.0,49.4599,49.4599,49.3956,49.4036,10332.0
2017-08-22 12:25:00,61.45,61.47,61.43,61.44,8352.0,49.3956,49.4117,49.3795,49.3876,8352.0
2017-08-22 12:30:00,61.44,61.48,61.44,61.46,5796.0,49.3876,49.4197,49.3876,49.4036,5796.0
2017-08-22 12:35:00,61.46,61.5,61.45,61.48,2890.0,49.4036,49.4358,49.3956,49.4197,2890.0
2017-08-22 12:40:00,61.49,61.51,61.49,61.5,6328.0,49.4277,49.4438,49.4277,49.4358,6328.0
2017-08-22 12:45:00,61.49,61.5,61.47,61.5,6060.0,49.4277,49.4358,49.4117,49.4358,6060.0
2017-08-22 12:50:00,61.49,61.51,61.48,61.49,5726.0,49.4277,49.4438,49.4197,49.4277,5726.0
2017-08-22 12:55:00,61.48,61.51,61.47,61.5,6216.0,49.4197,49.4438,49.4117,49.4358,6216.0
2017-08-22 13:00:00,61.5,61.58,61.49,61.58,12409.0,49.4358,49.5001,49.4277,49.5001,12409.0
2017-08-22 13:05:00,61.58,61.58,61.56,61.57,4844.0,49.5001,49.5001,49.484,49.4921,4844.0
2017-08-22 13:10:00,61.56,61.58,61.52,61.54,9705.0,49.484,49.5001,49.4519,49.4679,9705.0
2017-08-22 13:15:00,61.55,61.58,61.53,61.58,3192.0,49.476,49.5001,49.4599,49.5001,3192.0
2017-08-22 13:20:00,61.57,61.62,61.57,61.62,12127.0,49.4921,49.5322,49.4921,49.5322,12127.0
2017-08-22 13:25:00,61.63,61.65,61.62,61.65,4128.0,49.5403,49.5564,49.5322,49.5564,4128.0
2017-08-22 13:30:00,61.66,61.66,61.62,61.62,4252.0,49.5644,49.5644,49.5322,49.5322,4252.0
2017-08-22 13:35:00,61.63,61.66,61.62,61.65,5758.0,49.5403,49.5644,49.5322,49.5564,5758.0
2017-08-22 13:40:00,61.64,61.64,61.61,61.62,4749.0,49.5483,49.5483,49.5242,49.5322,4749.0
2017-08-22 13:45:00,61.62,61.64,61.6,61.64,8936.0,49.5322,49.5483,49.5162,49.5483,8936.0
2017-08-22 13:50:00,61.64,61.66,61.64,61.65,2300.0,49.5483,49.5644,49.5483,49.5564,2300.0
2017-08-22 13:55:00,61.65,61.69,61.65,61.66,7829.0,49.5564,49.5885,49.5564,49.5644,7829.0
2017-08-22 14:00:00,61.66,61.68,61.64,61.65,4813.0,49.5644,49.5805,49.5483,49.5564,4813.0
2017-08-22 14:05:00,61.65,61.65,61.61,61.62,4560.0,49.5564,49.5564,49.5242,49.5322,4560.0
2017-08-22 14:10:00,61.62,61.64,61.62,61.63,13057.0,49.5322,49.5483,49.5322,49.5403,13057.0
2017-08-22 14:15:00,61.63,61.66,61.6,61.66,9403.0,49.5403,49.5644,49.5162,49.5644,9403.0
2017-08-22 14:20:00,61.68,61.71,61.66,61.7,6292.0,49.5805,49.6046,49.5644,49.5965,6292.0
2017-08-22 14:25:00,61.7,61.78,61.69,61.77,10219.0,49.5965,49.6609,49.5885,49.6528,10219.0
2017-08-22 14:30:00,61.77,61.8,61.75,61.77,16145.0,49.6528,49.6769,49.6367,49.6528,16145.0
2017-08-22 14:35:00,61.78,61.78,61.76,61.77,12256.0,49.6609,49.6609,49.6448,49.6528,12256.0
2017-08-22 14:40:00,61.77,61.78,61.74,61.75,13903.0,49.6528,49.6609,49.6287,49.6367,13903.0
2017-08-22 14:45:00,61.76,61.77,61.75,61.75,7299.0,49.6448,49.6528,49.6367,49.6367,7299.0
2017-08-22 14:50:00,61.76,61.78,61.75,61.77,8205.0,49.6448,49.6609,49.6367,49.6528,8205.0
2017-08-22 14:55:00,61.77,61.77,61.73,61.73,9470.0,49.6528,49.6528,49.6207,49.6207,9470.0
2017-08-22 15:00:00,61.73,61.76,61.72,61.72,7148.0,49.6207,49.6448,49.6126,49.6126,7148.0
2017-08-22 15:05:00,61.71,61.73,61.7,61.73,12097.0,49.6046,49.6207,49.5965,49.6207,12097.0
2017-08-22 15:10:00,61.73,61.78,61.73,61.74,9076.0,49.6207,49.6609,49.6207,49.6287,9076.0
2017-08-22 15:15:00,61.75,61.75,61.68,61.69,47514.0,49.6367,49.6367,49.5805,49.5885,47514.0
2017-08-22 15:20:00,61.7,61.71,61.67,61.68,7567.0,49.5965,49.6046,49.5724,49.5805,7567.0
2017-08-22 15:25:00,61.68,61.72,61.67,61.71,10056.0,49.5805,49.6126,49.5724,49.6046,10056.0
2017-08-22 15:30:00,61.72,61.81,61.72,61.8,8258.0,49.6126,49.685,49.6126,49.6769,8258.0
2017-08-22 15:35:00,61.8,61.82,61.79,61.8,13820.0,49.6769,49.693,49.6689,49.6769,13820.0
2017-08-22 15:40:00,61.8,61.82,61.78,61.79,16920.0,49.6769,49.693,49.6609,49.6689,16920.0
2017-08-22 15:45:00,61.8,61.86,61.77,61.78,27532.0,49.6769,49.7252,49.6528,49.6609,27532.0
2017-08-22 15:50:00,61.79,61.81,61.69,61.71,40261.0,49.6689,49.685,49.5885,49.6046,40261.0
2017-08-22 15:55:00,61.71,61.73,61.66,61.71,90877.0,49.6046,49.6207,49.5644,49.6046,90877.0
2017-08-23 09:30:00,61.68,61.82,61.55,61.72,18654.0,49.5805,49.693,49.476,49.6126,18654.0
2017-08-23 09:35:00,61.67,61.78,61.56,61.78,3488.0,49.5724,49.6609,49.484,49.6609,3488.0
2017-08-23 09:40:00,61.77,61.89,61.7,61.83,17579.0,49.6528,49.7493,49.5965,49.701,17579.0
2017-08-23 09:45:00,61.87,62.04,61.86,62.04,15352.0,49.7332,49.8699,49.7252,49.8699,15352.0
2017-08-23 09:50:00,62.04,62.04,61.95,62.01,12014.0,49.8699,49.8699,49.7975,49.8457,12014.0
2017-08-23 09:55:00,62.0,62.03,61.98,62.02,6886.0,49.8377,49.8618,49.8216,49.8538,6886.0
2017-08-23 10:00:00,62.02,62.08,62.02,62.05,7689.0,49.8538,49.902,49.8538,49.8779,7689.0
2017-08-23 10:05:00,62.05,62.05,61.93,61.95,10283.0,49.8779,49.8779,49.7814,49.7975,10283.0
2017-08-23 10:10:00,61.95,62.06,61.94,62.02,20637.0,49.7975,49.8859,49.7895,49.8538,20637.0
2017-08-23 10:15:00,62.01,62.04,61.98,62.0,41039.0,49.8457,49.8699,49.8216,49.8377,41039.0
2017-08-23 10:20:00,62.0,62.1,61.99,62.09,11731.0,49.8377,49.9181,49.8297,49.91,11731.0
2017-08-23 10:25:00,62.1,62.15,62.08,62.12,11305.0,49.9181,49.9583,49.902,49.9342,11305.0
2017-08-23 10:30:00,62.14,62.22,62.14,62.22,5382.0,49.9502,50.0145,49.9502,50.0145,5382.0
2017-08-23 10:35:00,62.24,62.32,62.24,62.32,21687.0,50.0306,50.0949,50.0306,50.0949,21687.0
2017-08-23 10:40:00,62.33,62.35,62.32,62.34,2100.0,50.103,50.119,50.0949,50.111,2100.0
2017-08-23 10:45:00,62.36,62.42,62.36,62.39,6329.0,50.1271,50.1753,50.1271,50.1512,6329.0
2017-08-23 10:50:00,62.39,62.39,62.35,62.38,7506.0,50.1512,50.1512,50.119,50.1432,7506.0
2017-08-23 10:55:00,62.38,62.38,62.34,62.34,4789.0,50.1432,50.1432,50.111,50.111,4789.0
2017-08-23 11:00:00,62.33,62.41,62.33,62.4,25184.0,50.103,50.1673,50.103,50.1592,25184.0
2017-08-23 11:05:00,62.4,62.51,62.39,62.51,15763.0,50.1592,50.2477,50.1512,50.2477,15763.0
2017-08-23 11:10:00,62.51,62.52,62.47,62.48,14455.0,50.2477,50.2557,50.2155,50.2235,14455.0
2017-08-23 11:15:00,62.46,62.6,62.46,62.6,17277.0,50.2075,50.32,50.2075,50.32,17277.0
2017-08-23 11:20:00,62.61,62.65,62.6,62.63,19081.0,50.328,50.3602,50.32,50.3441,19081.0
2017-08-23 11:25:00,62.63,62.65,62.58,62.58,17067.0,50.3441,50.3602,50.3039,50.3039,17067.0
2017-08-23 11:30:00,62.58,62.62,62.58,62.59,10540.0,50.3039,50.3361,50.3039,50.312,10540.0
2017-08-23 11:35:00,62.6,62.61,62.58,62.58,17157.0,50.32,50.328,50.3039,50.3039,17157.0
2017-08-23 11:40:00,62.59,62.61,62.58,62.59,13263.0,50.312,50.328,50.3039,50.312,13263.0
2017-08-23 11:45:00,62.59,62.6,62.58,62.58,14200.0,50.312,50.32,50.3039,50.3039,14200.0
2017-08-23 11:50:00,62.59,62.6,62.57,62.59,12628.0,50.312,50.32,50.2959,50.312,12628.0
2017-08-23 11:55:00,62.59,62.59,62.53,62.55,11600.0,50.312,50.312,50.2637,50.2798,11600.0
2017-08-23 12:00:00,62.53,62.58,62.52,62.57,11184.0,50.2637,50.3039,50.2557,50.2959,11184.0
2017-08-23 12:05:00,62.57,62.58,62.55,62.55,12453.0,50.2959,50.3039,50.2798,50.2798,12453.0
2017-08-23 12:10:00,62.56,62.59,62.55,62.58,11475.0,50.2878,50.312,50.2798,50.3039,11475.0
2017-08-23 12:15:00,62.59,62.6,62.58,62.58,12129.0,50.312,50.32,50.3039,50.3039,12129.0
2017-08-23 12:20:00,62.58,62.64,62.57,62.64,14630.0,50.3039,50.3522,50.2959,50.3522,14630.0
2017-08-23 12:25:00,62.64,62.71,62.63,62.69,21784.0,50.3522,50.4084,50.3441,50.3923,21784.0
2017-08-23 12:30:00,62.69,62.69,62.6,62.6,9750.0,50.3923,50.3923,50.32,50.32,9750.0
2017-08-23 12:35:00,62.6,62.62,62.57,62.6,9686.0,50.32,50.3361,50.2959,50.32,9686.0
2017-08-23 12:40:00,62.59,62.59,62.52,62.54,5587.0,50.312,50.312,50.2557,50.2718,5587.0
2017-08-23 12:45:00,62.54,62.54,62.47,62.47,4100.0,50.2718,50.2718,50.2155,50.2155,4100.0
2017-08-23 12:50:00,62.48,62.48,62.43,62.46,5542.0,50.2235,50.2235,50.1833,50.2075,5542.0
2017-08-23 12:55:00,62.45,62.45,62.43,62.45,4300.0,50.1994,50.1994,50.1833,50.1994,4300.0
2017-08-23 13:00:00,62.43,62.5,62.43,62.5,3668.0,50.1833,50.2396,50.1833,50.2396,3668.0
2017-08-23 13:05:00,62.49,62.49,62.47,62.48,3314.0,50.2316,50.2316,50.2155,50.2235,3314.0
2017-08-23 13:10:00,62.47,62.53,62.47,62.51,3100.0,50.2155,50.2637,50.2155,50.2477,3100.0
2017-08-23 13:15:00,62.51,62.53,62.48,62.48,7520.0,50.2477,50.2637,50.2235,50.2235,7520.0
2017-08-23 13:20:00,62.5,62.55,62.49,62.55,4923.0,50.2396,50.2798,50.2316,50.2798,4923.0
2017-08-23 13:25:00,62.55,62.57,62.54,62.57,4246.0,50.2798,50.2959,50.2718,50.2959,4246.0
2017-08-23 13:30:00,62.57,62.6,62.57,62.6,3766.0,50.2959,50.32,50.2959,50.32,3766.0
2017-08-23 13:35:00,62.59,62.6,62.55,62.55,5446.0,50.312,50.32,50.2798,50.2798,5446.0
2017-08-23 13:40:00,62.55,62.57,62.54,62.57,5376.0,50.2798,50.2959,50.2718,50.2959,5376.0
2017-08-23 13:45:00,62.56,62.57,62.56,62.57,1752.0,50.2878,50.2959,50.2878,50.2959,1752.0
2017-08-23 13:50:00,62.57,62.58,62.55,62.56,6192.0,50.2959,50.3039,50.2798,50.2878,6192.0
2017-08-23 13:55:00,62.55,62.55,62.51,62.53,7787.0,50.2798,50.2798,50.2477,50.2637,7787.0
2017-08-23 14:00:00,62.52,62.56,62.52,62.56,9446.0,50.2557,50.2878,50.2557,50.2878,9446.0
2017-08-23 14:05:00,62.55,62.58,62.54,62.58,11380.0,50.2798,50.3039,50.2718,50.3039,11380.0
2017-08-23 14:10:00,62.58,62.7,62.58,62.67,29475.0,50.3039,50.4004,50.3039,50.3763,29475.0
2017-08-23 14:15:00,62.67,62.72,62.67,62.69,15908.0,50.3763,50.4165,50.3763,50.3923,15908.0
2017-08-23 14:20:00,62.69,62.72,62.67,62.72,17563.0,50.3923,50.4165,50.3763,50.4165,17563.0
2017-08-23 14:25:00,62.71,62.71,62.64,62.69,7048.0,50.4084,50.4084,50.3522,50.3923,7048.0
2017-08-23 14:30:00,62.69,62.69,62.67,62.67,4654.0,50.3923,50.3923,50.3763,50.3763,4654.0
2017-08-23 14:35:00,62.66,62.71,62.66,62.68,9750.0,50.3682,50.4084,50.3682,50.3843,9750.0
2017-08-23 14:40:00,62.7,62.7,62.68,62.7,4336.0,50.4004,50.4004,50.3843,50.4004,4336.0
2017-08-23 14:45:00,62.7,62.75,62.7,62.75,26686.0,50.4004,50.4406,50.4004,50.4406,26686.0
2017-08-23 14:50:00,62.75,62.85,62.75,62.84,30822.0,50.4406,50.521,50.4406,50.5129,30822.0
2017-08-23 14:55:00,62.84,62.88,62.83,62.86,16934.0,50.5129,50.5451,50.5049,50.529,16934.0
2017-08-23 15:00:00,62.86,62.89,62.85,62.89,16731.0,50.529,50.5531,50.521,50.5531,16731.0
2017-08-23 15:05:00,62.89,62.91,62.87,62.91,17639.0,50.5531,50.5692,50.537,50.5692,17639.0
2017-08-23 15:10:00,62.91,62.92,62.89,62.91,21775.0,50.5692,50.5772,50.5531,50.5692,21775.0
2017-08-23 15:15:00,62.91,62.91,62.89,62.9,12739.0,50.5692,50.5692,50.5531,50.5611,12739.0
2017-08-23 15:20:00,62.89,62.92,62.89,62.9,14535.0,50.5531,50.5772,50.5531,50.5611,14535.0
2017-08-23 15:25:00,62.89,62.9,62.88,62.9,15715.0,50.5531,50.5611,50.5451,50.5611,15715.0
2017-08-23 15:30:00,62.9,62.93,62.89,62.93,9995.0,50.5611,50.5853,50.5531,50.5853,9995.0
2017-08-23 15:35:00,62.93,62.98,62.91,62.96,28466.0,50.5853,50.6255,50.5692,50.6094,28466.0
2017-08-23 15:40:00,62.95,62.95,62.92,62.92,26844.0,50.6013,50.6013,50.5772,50.5772,26844.0
2017-08-23 15:45:00,62.92,62.92,62.82,62.82,42897.0,50.5772,50.5772,50.4968,50.4968,42897.0
2017-08-23 15:50:00,62.82,62.87,62.81,62.82,43207.0,50.4968,50.537,50.4888,50.4968,43207.0
2017-08-23 15:55:00,62.83,62.83,62.79,62.79,83899.0,50.5049,50.5049,50.4727,50.4727,83899.0
2017-08-24 09:30:00,63.0,63.0,62.87,62.9,23280.0,50.6415,50.6415,50.537,50.5611,23280.0
2017-08-24 09:35:00,62.94,63.08,62.84,62.85,7910.0,50.5933,50.7058,50.5129,50.521,7910.0
2017-08-24 09:40:00,62.83,62.89,62.78,62.78,12948.0,50.5049,50.5531,50.4647,50.4647,12948.0
2017-08-24 09:45:00,62.78,62.9,62.78,62.86,8834.0,50.4647,50.5611,50.4647,50.529,8834.0
2017-08-24 09:50:00,62.84,62.86,62.75,62.76,7850.0,50.5129,50.529,50.4406,50.4486,7850.0
2017-08-24 09:55:00,62.77,62.81,62.67,62.71,9650.0,50.4567,50.4888,50.3763,50.4084,9650.0
2017-08-24 10:00:00,62.73,62.83,62.7,62.83,7327.0,50.4245,50.5049,50.4004,50.5049,7327.0
2017-08-24 10:05:00,62.8,62.82,62.72,62.75,7548.0,50.4808,50.4968,50.4165,50.4406,7548.0
2017-08-24 10:10:00,62.75,62.79,62.75,62.79,6614.0,50.4406,50.4727,50.4406,50.4727,6614.0
2017-08-24 10:15:00,62.8,62.9,62.8,62.86,4833.0,50.4808,50.5611,50.4808,50.529,4833.0
2017-08-24 10:20:00,62.86,62.95,62.84,62.95,3300.0,50.529,50.6013,50.5129,50.6013,3300.0
2017-08-24 10:25:00,62.94,63.0,62.94,62.98,2715.0,50.5933,50.6415,50.5933,50.6255,2715.0
2017-08-24 10:30:00,62.97,62.98,62.88,62.94,9042.0,50.6174,50.6255,50.5451,50.5933,9042.0
2017-08-24 10:35:00,62.95,62.98,62.94,62.98,3924.0,50.6013,50.6255,50.5933,50.6255,3924.0
2017-08-24 10:40:00,62.99,63.01,62.95,62.97,5746.0,50.6335,50.6496,50.6013,50.6174,5746.0
2017-08-24 10:45:00,62.95,62.96,62.89,62.89,3277.0,50.6013,50.6094,50.5531,50.5531,3277.0
2017-08-24 10:50:00,62.88,62.94,62.87,62.91,5831.0,50.5451,50.5933,50.537,50.5692,5831.0
2017-08-24 10:55:00,62.93,62.95,62.91,62.91,2398.0,50.5853,50.6013,50.5692,50.5692,2398.0
2017-08-24 11:00:00,62.91,62.93,62.89,62.93,2430.0,50.5692,50.5853,50.5531,50.5853,2430.0
2017-08-24 11:05:00,62.92,62.92,62.89,62.89,3860.0,50.5772,50.5772,50.5531,50.5531,3860.0
2017-08-24 11:10:00,62.9,62.91,62.86,62.86,3827.0,50.5611,50.5692,50.529,50.529,3827.0
2017-08-24 11:15:00,62.81,62.84,62.79,62.84,3635.0,50.4888,50.5129,50.4727,50.5129,3635.0
2017-08-24 11:20:00,62.85,62.87,62.82,62.87,2507.0,50.521,50.537,50.4968,50.537,2507.0
2017-08-24 11:25:00,62.86,62.86,62.73,62.76,8132.0,50.529,50.529,50.4245,50.4486,8132.0
2017-08-24 11:30:00,62.76,62.76,62.65,62.68,7991.0,50.4486,50.4486,50.3602,50.3843,7991.0
2017-08-24 11:35:00,62.67,62.74,62.67,62.72,5352.0,50.3763,50.4325,50.3763,50.4165,5352.0
2017-08-24 11:40:00,62.72,62.76,62.7,62.74,7198.0,50.4165,50.4486,50.4004,50.4325,7198.0
2017-08-24 11:45:00,62.74,62.75,62.71,62.74,5068.0,50.4325,50.4406,50.4084,50.4325,5068.0
2017-08-24 11:50:00,62.74,62.74,62.71,62.72,4138.0,50.4325,50.4325,50.4084,50.4165,4138.0
2017-08-24 11:55:00,62.72,62.74,62.69,62.74,4291.0,50.4165,50.4325,50.3923,50.4325,4291.0
2017-08-24 12:00:00,62.75,62.76,62.71,62.73,3019.0,50.4406,50.4486,50.4084,50.4245,3019.0
2017-08-24 12:05:00,62.73,62.73,62.7,62.7,2701.0,50.4245,50.4245,50.4004,50.4004,2701.0
2017-08-24 12:10:00,62.7,62.75,62.7,62.71,3700.0,50.4004,50.4406,50.4004,50.4084,3700.0
2017-08-24 12:15:00,62.71,62.72,62.62,62.64,7000.0,50.4084,50.4165,50.3361,50.3522,7000.0
2017-08-24 12:20:00,62.63,62.65,62.59,62.65,8884.0,50.3441,50.3602,50.312,50.3602,8884.0
2017-08-24 12:25:00,62.65,62.65,62.59,62.61,51895.0,50.3602,50.3602,50.312,50.328,51895.0
2017-08-24 12:30:00,62.61,62.66,62.61,62.61,8694.0,50.328,50.3682,50.328,50.328,8694.0
2017-08-24 12:35:00,62.61,62.61,62.57,62.6,6346.0,50.328,50.328,50.2959,50.32,6346.0
2017-08-24 12:40:00,62.61,62.66,62.6,62.64,5078.0,50.328,50.3682,50.32,50.3522,5078.0
2017-08-24 12:45:00,62.65,62.65,62.6,62.63,4739.0,50.3602,50.3602,50.32,50.3441,4739.0
2017-08-24 12:50:00,62.63,62.66,62.62,62.62,6552.0,50.3441,50.3682,50.3361,50.3361,6552.0
2017-08-24 12:55:00,62.62,62.64,62.62,62.64,3900.0,50.3361,50.3522,50.3361,50.3522,3900.0
2017-08-24 13:00:00,62.63,62.63,62.57,62.57,8178.0,50.3441,50.3441,50.2959,50.2959,8178.0
2017-08-24 13:05:00,62.57,62.62,62.56,62.58,6717.0,50.2959,50.3361,50.2878,50.3039,6717.0
2017-08-24 13:10:00,62.58,62.64,62.56,62.64,11100.0,50.3039,50.3522,50.2878,50.3522,11100.0
2017-08-24 13:15:00,62.63,62.68,62.63,62.66,6909.0,50.3441,50.3843,50.3441,50.3682,6909.0
2017-08-24 13:20:00,62.66,62.69,62.66,62.67,4500.0,50.3682,50.3923,50.3682,50.3763,4500.0
2017-08-24 13:25:00,62.67,62.67,62.63,62.65,5235.0,50.3763,50.3763,50.3441,50.3602,5235.0
2017-08-24 13:30:00,62.64,62.64,62.58,62.59,5193.0,50.3522,50.3522,50.3039,50.312,5193.0
2017-08-24 13:35:00,62.59,62.62,62.58,62.61,7692.0,50.312,50.3361,50.3039,50.328,7692.0
2017-08-24 13:40:00,62.61,62.62,62.6,62.6,6665.0,50.328,50.3361,50.32,50.32,6665.0
2017-08-24 13:45:00,62.61,62.62,62.58,62.61,9485.0,50.328,50.3361,50.3039,50.328,9485.0
2017-08-24 13:50:00,62.61,62.63,62.58,62.6,9043.0,50.328,50.3441,50.3039,50.32,9043.0
2017-08-24 13:55:00,62.59,62.63,62.58,62.62,6480.0,50.312,50.3441,50.3039,50.3361,6480.0
2017-08-24 14:00:00,62.62,62.65,62.61,62.64,9167.0,50.3361,50.3602,50.328,50.3522,9167.0
2017-08-24 14:05:00,62.63,62.65,62.6,62.65,9497.0,50.3441,50.3602,50.32,50.3602,9497.0
2017-08-24 14:10:00,62.64,62.64,62.58,62.61,10052.0,50.3522,50.3522,50.3039,50.328,10052.0
2017-08-24 14:15:00,62.62,62.63,62.58,62.61,16266.0,50.3361,50.3441,50.3039,50.328,16266.0
2017-08-24 14:20:00,62.62,62.63,62.59,62.62,12828.0,50.3361,50.3441,50.312,50.3361,12828.0
2017-08-24 14:25:00,62.62,62.63,62.58,62.63,12363.0,50.3361,50.3441,50.3039,50.3441,12363.0
2017-08-24 14:30:00,62.63,62.63,62.6,62.6,7437.0,50.3441,50.3441,50.32,50.32,7437.0
2017-08-24 14:35:00,62.61,62.64,62.6,62.6,9372.0,50.328,50.3522,50.32,50.32,9372.0
2017-08-24 14:40:00,62.6,62.61,62.58,62.59,7624.0,50.32,50.328,50.3039,50.312,7624.0
2017-08-24 14:45:00,62.59,62.6,62.57,62.57,4434.0,50.312,50.32,50.2959,50.2959,4434.0
2017-08-24 14:50:00,62.58,62.61,62.57,62.6,7300.0,50.3039,50.328,50.2959,50.32,7300.0
2017-08-24 14:55:00,62.59,62.62,62.57,62.61,11704.0,50.312,50.3361,50.2959,50.328,11704.0
2017-08-24 15:00:00,62.62,62.63,62.57,62.57,9918.0,50.3361,50.3441,50.2959,50.2959,9918.0
2017-08-24 15:05:00,62.56,62.58,62.54,62.54,5949.0,50.2878,50.3039,50.2718,50.2718,5949.0
2017-08-24 15:10:00,62.54,62.55,62.53,62.53,5714.0,50.2718,50.2798,50.2637,50.2637,5714.0
2017-08-24 15:15:00,62.54,62.56,62.53,62.54,9616.0,50.2718,50.2878,50.2637,50.2718,9616.0
2017-08-24 15:20:00,62.54,62.55,62.5,62.52,15375.0,50.2718,50.2798,50.2396,50.2557,15375.0
2017-08-24 15:25:00,62.52,62.53,62.48,62.49,8935.0,50.2557,50.2637,50.2235,50.2316,8935.0
2017-08-24 15:30:00,62.48,62.48,62.37,62.37,15971.0,50.2235,50.2235,50.1351,50.1351,15971.0
2017-08-24 15:35:00,62.37,62.37,62.31,62.35,19633.0,50.1351,50.1351,50.0869,50.119,19633.0
2017-08-24 15:40:00,62.35,62.38,62.29,62.3,23486.0,50.119,50.1432,50.0708,50.0788,23486.0
2017-08-24 15:45:00,62.29,62.29,62.2,62.21,31504.0,50.0708,50.0708,49.9985,50.0065,31504.0
2017-08-24 15:50:00,62.21,62.25,62.2,62.24,38552.0,50.0065,50.0387,49.9985,50.0306,38552.0
2017-08-24 15:55:00,62.24,62.27,62.2,62.26,120458.0,50.0306,50.0547,49.9985,50.0467,120458.0
2017-08-25 09:30:00,62.6,62.69,62.56,62.63,22205.0,50.32,50.3923,50.2878,50.3441,22205.0
2017-08-25 09:35:00,62.7,62.87,62.67,62.81,16169.0,50.4004,50.537,50.3763,50.4888,16169.0
2017-08-25 09:40:00,62.76,62.79,62.58,62.6,8046.0,50.4486,50.4727,50.3039,50.32,8046.0
2017-08-25 09:45:00,62.59,62.59,62.39,62.4,12748.0,50.312,50.312,50.1512,50.1592,12748.0
2017-08-25 09:50:00,62.38,62.48,62.38,62.38,11907.0,50.1432,50.2235,50.1432,50.1432,11907.0
2017-08-25 09:55:00,62.37,62.38,62.26,62.33,10154.0,50.1351,50.1432,50.0467,50.103,10154.0
2017-08-25 10:00:00,62.31,62.47,62.31,62.42,9152.0,50.0869,50.2155,50.0869,50.1753,9152.0
2017-08-25 10:05:00,62.43,62.79,62.43,62.79,17333.0,50.1833,50.4727,50.1833,50.4727,17333.0
2017-08-25 10:10:00,62.76,62.77,62.61,62.61,6661.0,50.4486,50.4567,50.328,50.328,6661.0
2017-08-25 10:15:00,62.62,62.65,62.62,62.65,1504.0,50.3361,50.3602,50.3361,50.3602,1504.0
2017-08-25 10:20:00,62.62,62.62,62.47,62.5,5350.0,50.3361,50.3361,50.2155,50.2396,5350.0
2017-08-25 10:25:00,62.48,62.49,62.43,62.47,3966.0,50.2235,50.2316,50.1833,50.2155,3966.0
2017-08-25 10:30:00,62.48,62.5,62.42,62.44,6387.0,50.2235,50.2396,50.1753,50.1914,6387.0
2017-08-25 10:35:00,62.41,62.51,62.41,62.47,5472.0,50.1673,50.2477,50.1673,50.2155,5472.0
2017-08-25 10:40:00,62.48,62.55,62.48,62.51,4000.0,50.2235,50.2798,50.2235,50.2477,4000.0
2017-08-25 10:45:00,62.52,62.52,62.41,62.41,5035.0,50.2557,50.2557,50.1673,50.1673,5035.0
2017-08-25 10:50:00,62.42,62.44,62.39,62.39,8624.0,50.1753,50.1914,50.1512,50.1512,8624.0
2017-08-25 10:55:00,62.39,62.47,62.37,62.47,13495.0,50.1512,50.2155,50.1351,50.2155,13495.0
2017-08-25 11:00:00,62.49,62.55,62.46,62.5,17025.0,50.2316,50.2798,50.2075,50.2396,17025.0
2017-08-25 11:05:00,62.52,62.55,62.5,62.55,7728.0,50.2557,50.2798,50.2396,50.2798,7728.0
2017-08-25 11:10:00,62.55,62.59,62.5,62.51,6136.0,50.2798,50.312,50.2396,50.2477,6136.0
2017-08-25 11:15:00,62.49,62.59,62.45,62.56,5249.0,50.2316,50.312,50.1994,50.2878,5249.0
2017-08-25 11:20:00,62.56,62.6,62.55,62.58,7191.0,50.2878,50.32,50.2798,50.3039,7191.0
2017-08-25 11:25:00,62.56,62.61,62.54,62.54,4785.0,50.2878,50.328,50.2718,50.2718,4785.0
2017-08-25 11:30:00,62.53,62.6,62.52,62.54,3865.0,50.2637,50.32,50.2557,50.2718,3865.0
2017-08-25 11:35:00,62.55,62.59,62.55,62.57,8107.0,50.2798,50.312,50.2798,50.2959,8107.0
2017-08-25 11:40:00,62.58,62.59,62.56,62.58,3821.0,50.3039,50.312,50.2878,50.3039,3821.0
2017-08-25 11:45:00,62.58,62.58,62.54,62.55,2942.0,50.3039,50.3039,50.2718,50.2798,2942.0
2017-08-25 11:50:00,62.56,62.57,62.54,62.57,2983.0,50.2878,50.2959,50.2718,50.2959,2983.0
2017-08-25 11:55:00,62.56,62.56,62.52,62.52,3388.0,50.2878,50.2878,50.2557,50.2557,3388.0
2017-08-25 12:00:00,62.51,62.54,62.5,62.54,4451.0,50.2477,50.2718,50.2396,50.2718,4451.0
2017-08-25 12:05:00,62.55,62.57,62.53,62.57,4109.0,50.2798,50.2959,50.2637,50.2959,4109.0
2017-08-25 12:10:00,62.57,62.57,62.54,62.55,7280.0,50.2959,50.2959,50.2718,50.2798,7280.0
2017-08-25 12:15:00,62.54,62.56,62.53,62.56,4696.0,50.2718,50.2878,50.2637,50.2878,4696.0
2017-08-25 12:20:00,62.57,62.58,62.54,62.55,4800.0,50.2959,50.3039,50.2718,50.2798,4800.0
2017-08-25 12:25:00,62.57,62.59,62.56,62.58,5365.0,50.2959,50.312,50.2878,50.3039,5365.0
2017-08-25 12:30:00,62.58,62.6,62.56,62.58,4562.0,50.3039,50.32,50.2878,50.3039,4562.0
2017-08-25 12:35:00,62.57,62.62,62.57,62.61,5643.0,50.2959,50.3361,50.2959,50.328,5643.0
2017-08-25 12:40:00,62.61,62.61,62.58,62.59,4826.0,50.328,50.328,50.3039,50.312,4826.0
2017-08-25 12:45:00,62.59,62.6,62.57,62.6,7583.0,50.312,50.32,50.2959,50.32,7583.0
2017-08-25 12:50:00,62.59,62.59,62.58,62.58,1003.0,50.312,50.312,50.3039,50.3039,1003.0
2017-08-25 12:55:00,62.58,62.61,62.58,62.6,4432.0,50.3039,50.328,50.3039,50.32,4432.0
2017-08-25 13:00:00,62.62,62.67,62.62,62.66,3750.0,50.3361,50.3763,50.3361,50.3682,3750.0
2017-08-25 13:05:00,62.67,62.68,62.66,62.67,3882.0,50.3763,50.3843,50.3682,50.3763,3882.0
2017-08-25 13:10:00,62.67,62.71,62.67,62.7,3500.0,50.3763,50.4084,50.3763,50.4004,3500.0
2017-08-25 13:15:00,62.71,62.73,62.71,62.73,1456.0,50.4084,50.4245,50.4084,50.4245,1456.0
2017-08-25 13:20:00,62.71,62.73,62.7,62.7,1816.0,50.4084,50.4245,50.4004,50.4004,1816.0
2017-08-25 13:25:00,62.71,62.71,62.69,62.7,1700.0,50.4084,50.4084,50.3923,50.4004,1700.0
2017-08-25 13:30:00,62.7,62.71,62.7,62.71,2800.0,50.4004,50.4084,50.4004,50.4084,2800.0
2017-08-25 13:35:00,62.71,62.72,62.71,62.72,2900.0,50.4084,50.4165,50.4084,50.4165,2900.0
2017-08-25 13:40:00,62.72,62.75,62.72,62.73,9807.0,50.4165,50.4406,50.4165,50.4245,9807.0
2017-08-25 13:45:00,62.74,62.75,62.73,62.74,2190.0,50.4325,50.4406,50.4245,50.4325,2190.0
2017-08-25 13:50:00,62.73,62.77,62.73,62.77,2700.0,50.4245,50.4567,50.4245,50.4567,2700.0
2017-08-25 13:55:00,62.77,62.79,62.74,62.79,10516.0,50.4567,50.4727,50.4325,50.4727,10516.0
2017-08-25 14:00:00,62.79,62.82,62.79,62.82,7165.0,50.4727,50.4968,50.4727,50.4968,7165.0
2017-08-25 14:05:00,62.82,62.83,62.81,62.83,5722.0,50.4968,50.5049,50.4888,50.5049,5722.0
2017-08-25 14:10:00,62.83,62.86,62.83,62.86,12241.0,50.5049,50.529,50.5049,50.529,12241.0
2017-08-25 14:15:00,62.86,62.87,62.82,62.82,6521.0,50.529,50.537,50.4968,50.4968,6521.0
2017-08-25 14:20:00,62.82,62.85,62.82,62.83,4908.0,50.4968,50.521,50.4968,50.5049,4908.0
2017-08-25 14:25:00,62.84,62.84,62.82,62.84,8353.0,50.5129,50.5129,50.4968,50.5129,8353.0
2017-08-25 14:30:00,62.85,62.86,62.84,62.86,3512.0,50.521,50.529,50.5129,50.529,3512.0
2017-08-25 14:35:00,62.85,62.85,62.81,62.81,2254.0,50.521,50.521,50.4888,50.4888,2254.0
2017-08-25 14:40:00,62.81,62.84,62.81,62.82,4181.0,50.4888,50.5129,50.4888,50.4968,4181.0
2017-08-25 14:45:00,62.8,62.81,62.79,62.79,2620.0,50.4808,50.4888,50.4727,50.4727,2620.0
2017-08-25 14:50:00,62.79,62.8,62.78,62.79,4165.0,50.4727,50.4808,50.4647,50.4727,4165.0
2017-08-25 14:55:00,62.79,62.8,62.77,62.79,4514.0,50.4727,50.4808,50.4567,50.4727,4514.0
2017-08-25 15:00:00,62.79,62.81,62.77,62.8,5860.0,50.4727,50.4888,50.4567,50.4808,5860.0
2017-08-25 15:05:00,62.8,62.85,62.8,62.84,5824.0,50.4808,50.521,50.4808,50.5129,5824.0
2017-08-25 15:10:00,62.83,62.9,62.8,62.8,4585.0,50.5049,50.5611,50.4808,50.4808,4585.0
2017-08-25 15:15:00,62.8,62.84,62.79,62.82,4807.0,50.4808,50.5129,50.4727,50.4968,4807.0
2017-08-25 15:20:00,62.83,62.88,62.83,62.86,5923.0,50.5049,50.5451,50.5049,50.529,5923.0
2017-08-25 15:25:00,62.86,62.86,62.84,62.84,2361.0,50.529,50.529,50.5129,50.5129,2361.0
2017-08-25 15:30:00,62.85,62.85,62.8,62.81,9697.0,50.521,50.521,50.4808,50.4888,9697.0
2017-08-25 15:35:00,62.83,62.84,62.8,62.8,13879.0,50.5049,50.5129,50.4808,50.4808,13879.0
2017-08-25 15:40:00,62.8,62.83,62.78,62.78,12560.0,50.4808,50.5049,50.4647,50.4647,12560.0
2017-08-25 15:45:00,62.77,62.77,62.68,62.69,27506.0,50.4567,50.4567,50.3843,50.3923,27506.0
2017-08-25 15:50:00,62.68,62.68,62.61,62.63,41231.0,50.3843,50.3843,50.328,50.3441,41231.0
2017-08-25 15:55:00,62.64,62.65,62.58,62.59,90180.0,50.3522,50.3602,50.3039,50.312,90180.0
2017-08-28 09:30:00,62.7,62.77,62.68,62.77,25270.0,50.4004,50.4567,50.3843,50.4567,25270.0
2017-08-28 09:35:00,62.79,62.84,62.67,62.67,6328.0,50.4727,50.5129,50.3763,50.3763,6328.0
2017-08-28 09:40:00,62.73,62.75,62.69,62.7,4372.0,50.4245,50.4406,50.3923,50.4004,4372.0
2017-08-28 09:45:00,62.69,62.69,62.63,62.69,4134.0,50.3923,50.3923,50.3441,50.3923,4134.0
2017-08-28 09:50:00,62.73,62.74,62.63,62.63,5743.0,50.4245,50.4325,50.3441,50.3441,5743.0
2017-08-28 09:55:00,62.64,62.66,62.56,62.56,6070.0,50.3522,50.3682,50.2878,50.2878,6070.0
2017-08-28 10:00:00,62.56,62.61,62.52,62.57,6307.0,50.2878,50.328,50.2557,50.2959,6307.0
2017-08-28 10:05:00,62.55,62.61,62.55,62.57,4979.0,50.2798,50.328,50.2798,50.2959,4979.0
2017-08-28 10:10:00,62.57,62.6,62.52,62.52,2968.0,50.2959,50.32,50.2557,50.2557,2968.0
2017-08-28 10:15:00,62.54,62.61,62.53,62.6,14736.0,50.2718,50.328,50.2637,50.32,14736.0
2017-08-28 10:20:00,62.61,62.61,62.55,62.59,6000.0,50.328,50.328,50.2798,50.312,6000.0
2017-08-28 10:25:00,62.59,62.59,62.43,62.43,25425.0,50.312,50.312,50.1833,50.1833,25425.0
2017-08-28 10:30:00,62.42,62.45,62.41,62.44,4702.0,50.1753,50.1994,50.1673,50.1914,4702.0
2017-08-28 10:35:00,62.44,62.44,62.36,62.36,8590.0,50.1914,50.1914,50.1271,50.1271,8590.0
2017-08-28 10:40:00,62.37,62.37,62.27,62.27,5300.0,50.1351,50.1351,50.0547,50.0547,5300.0
2017-08-28 10:45:00,62.29,62.32,62.28,62.29,16662.0,50.0708,50.0949,50.0628,50.0708,16662.0
2017-08-28 10:50:00,62.29,62.33,62.28,62.33,7352.0,50.0708,50.103,50.0628,50.103,7352.0
2017-08-28 10:55:00,62.32,62.33,62.27,62.28,4790.0,50.0949,50.103,50.0547,50.0628,4790.0
2017-08-28 11:00:00,62.27,62.29,62.22,62.23,14991.0,50.0547,50.0708,50.0145,50.0226,14991.0
2017-08-28 11:05:00,62.23,62.23,62.17,62.21,11398.0,50.0226,50.0226,49.9744,50.0065,11398.0
2017-08-28 11:10:00,62.21,62.28,62.19,62.28,6410.0,50.0065,50.0628,49.9904,50.0628,6410.0
2017-08-28 11:15:00,62.3,62.34,62.29,62.34,3345.0,50.0788,50.111,50.0708,50.111,3345.0
2017-08-28 11:20:00,62.34,62.35,62.26,62.26,7673.0,50.111,50.119,50.0467,50.0467,7673.0
2017-08-28 11:25:00,62.27,62.28,62.26,62.28,3516.0,50.0547,50.0628,50.0467,50.0628,3516.0
2017-08-28 11:30:00,62.28,62.28,62.22,62.25,7965.0,50.0628,50.0628,50.0145,50.0387,7965.0
2017-08-28 11:35:00,62.26,62.27,62.2,62.23,13638.0,50.0467,50.0547,49.9985,50.0226,13638.0
2017-08-28 11:40:00,62.23,62.33,62.22,62.33,8906.0,50.0226,50.103,50.0145,50.103,8906.0
2017-08-28 11:45:00,62.33,62.34,62.27,62.27,7664.0,50.103,50.111,50.0547,50.0547,7664.0
2017-08-28 11:50:00,62.28,62.28,62.23,62.23,4008.0,50.0628,50.0628,50.0226,50.0226,4008.0
2017-08-28 11:55:00,62.22,62.23,62.19,62.19,3863.0,50.0145,50.0226,49.9904,49.9904,3863.0
2017-08-28 12:00:00,62.19,62.21,62.19,62.2,2600.0,49.9904,50.0065,49.9904,49.9985,2600.0
2017-08-28 12:05:00,62.21,62.21,62.18,62.2,3716.0,50.0065,50.0065,49.9824,49.9985,3716.0
2017-08-28 12:10:00,62.2,62.22,62.19,62.21,6392.0,49.9985,50.0145,49.9904,50.0065,6392.0
2017-08-28 12:15:00,62.2,62.2,62.12,62.12,6851.0,49.9985,49.9985,49.9342,49.9342,6851.0
2017-08-28 12:20:00,62.12,62.14,62.06,62.06,12216.0,49.9342,49.9502,49.8859,49.8859,12216.0
2017-08-28 12:25:00,62.06,62.11,62.06,62.1,5100.0,49.8859,49.9261,49.8859,49.9181,5100.0
2017-08-28 12:30:00,62.11,62.14,62.1,62.13,4460.0,49.9261,49.9502,49.9181,49.9422,4460.0
2017-08-28 12:35:00,62.14,62.18,62.13,62.16,6502.0,49.9502,49.9824,49.9422,49.9663,6502.0
2017-08-28 12:40:00,62.17,62.18,62.14,62.14,5941.0,49.9744,49.9824,49.9502,49.9502,5941.0
2017-08-28 12:45:00,62.15,62.18,62.13,62.16,7282.0,49.9583,49.9824,49.9422,49.9663,7282.0
2017-08-28 12:50:00,62.16,62.23,62.15,62.18,6400.0,49.9663,50.0226,49.9583,49.9824,6400.0
2017-08-28 12:55:00,62.18,62.21,62.18,62.2,3185.0,49.9824,50.0065,49.9824,49.9985,3185.0
2017-08-28 13:00:00,62.2,62.27,62.19,62.27,6544.0,49.9985,50.0547,49.9904,50.0547,6544.0
2017-08-28 13:05:00,62.27,62.3,62.26,62.29,11181.0,50.0547,50.0788,50.0467,50.0708,11181.0
2017-08-28 13:10:00,62.29,62.32,62.28,62.3,7223.0,50.0708,50.0949,50.0628,50.0788,7223.0
2017-08-28 13:15:00,62.3,62.3,62.26,62.28,8258.0,50.0788,50.0788,50.0467,50.0628,8258.0
2017-08-28 13:20:00,62.29,62.32,62.29,62.32,4974.0,50.0708,50.0949,50.0708,50.0949,4974.0
2017-08-28 13:25:00,62.32,62.32,62.28,62.29,4766.0,50.0949,50.0949,50.0628,50.0708,4766.0
2017-08-28 13:30:00,62.28,62.28,62.23,62.27,5586.0,50.0628,50.0628,50.0226,50.0547,5586.0
2017-08-28 13:35:00,62.26,62.26,62.19,62.19,2888.0,50.0467,50.0467,49.9904,49.9904,2888.0
2017-08-28 13:40:00,62.2,62.21,62.18,62.21,4704.0,49.9985,50.0065,49.9824,50.0065,4704.0
2017-08-28 13:45:00,62.21,62.24,62.2,62.23,7035.0,50.0065,50.0306,49.9985,50.0226,7035.0
2017-08-28 13:50:00,62.22,62.24,62.21,62.24,4089.0,50.0145,50.0306,50.0065,50.0306,4089.0
2017-08-28 13:55:00,62.24,62.24,62.19,62.2,11186.0,50.0306,50.0306,49.9904,49.9985,11186.0
2017-08-28 14:00:00,62.19,62.2,62.17,62.17,6251.0,49.9904,49.9985,49.9744,49.9744,6251.0
2017-08-28 14:05:00,62.18,62.22,62.17,62.21,7627.0,49.9824,50.0145,49.9744,50.0065,7627.0
2017-08-28 14:10:00,62.21,62.23,62.2,62.2,11666.0,50.0065,50.0226,49.9985,49.9985,11666.0
2017-08-28 14:15:00,62.2,62.22,62.17,62.2,10429.0,49.9985,50.0145,49.9744,49.9985,10429.0
2017-08-28 14:20:00,62.2,62.28,62.19,62.26,12276.0,49.9985,50.0628,49.9904,50.0467,12276.0
2017-08-28 14:25:00,62.26,62.3,62.25,62.29,15367.0,50.0467,50.0788,50.0387,50.0708,15367.0
2017-08-28 14:30:00,62.29,62.33,62.25,62.32,6832.0,50.0708,50.103,50.0387,50.0949,6832.0
2017-08-28 14:35:00,62.32,62.32,62.29,62.3,11343.0,50.0949,50.0949,50.0708,50.0788,11343.0
2017-08-28 14:40:00,62.3,62.3,62.26,62.28,8984.0,50.0788,50.0788,50.0467,50.0628,8984.0
2017-08-28 14:45:00,62.28,62.28,62.21,62.22,8297.0,50.0628,50.0628,50.0065,50.0145,8297.0
2017-08-28 14:50:00,62.22,62.27,62.21,62.24,11015.0,50.0145,50.0547,50.0065,50.0306,11015.0
2017-08-28 14:55:00,62.25,62.27,62.23,62.27,9097.0,50.0387,50.0547,50.0226,50.0547,9097.0
2017-08-28 15:00:00,62.27,62.28,62.25,62.25,9705.0,50.0547,50.0628,50.0387,50.0387,9705.0
2017-08-28 15:05:00,62.25,62.25,62.22,62.23,4204.0,50.0387,50.0387,50.0145,50.0226,4204.0
2017-08-28 15:10:00,62.24,62.25,62.21,62.21,8668.0,50.0306,50.0387,50.0065,50.0065,8668.0
2017-08-28 15:15:00,62.22,62.28,62.21,62.26,11928.0,50.0145,50.0628,50.0065,50.0467,11928.0
2017-08-28 15:20:00,62.26,62.4,62.25,62.39,15076.0,50.0467,50.1592,50.0387,50.1512,15076.0
2017-08-28 15:25:00,62.4,62.4,62.36,62.39,13133.0,50.1592,50.1592,50.1271,50.1512,13133.0
2017-08-28 15:30:00,62.38,62.39,62.32,62.33,9735.0,50.1432,50.1512,50.0949,50.103,9735.0
2017-08-28 15:35:00,62.34,62.36,62.3,62.36,26827.0,50.111,50.1271,50.0788,50.1271,26827.0
2017-08-28 15:40:00,62.35,62.42,62.35,62.37,20468.0,50.119,50.1753,50.119,50.1351,20468.0
2017-08-28 15:45:00,62.38,62.42,62.37,62.39,24586.0,50.1432,50.1753,50.1351,50.1512,24586.0
2017-08-28 15:50:00,62.39,62.42,62.37,62.42,27396.0,50.1512,50.1753,50.1351,50.1753,27396.0
2017-08-28 15:55:00,62.42,62.44,62.4,62.43,50377.0,50.1753,50.1914,50.1592,50.1833,50377.0
2017-08-29 09:30:00,62.32,62.57,62.03,62.51,27938.0,50.0949,50.2959,49.8618,50.2477,27938.0
2017-08-29 09:35:00,62.45,62.56,62.38,62.48,6600.0,50.1994,50.2878,50.1432,50.2235,6600.0
2017-08-29 09:40:00,62.5,62.57,62.48,62.49,5224.0,50.2396,50.2959,50.2235,50.2316,5224.0
2017-08-29 09:45:00,62.53,62.58,62.48,62.51,11878.0,50.2637,50.3039,50.2235,50.2477,11878.0
2017-08-29 09:50:00,62.48,62.54,62.47,62.54,13811.0,50.2235,50.2718,50.2155,50.2718,13811.0
2017-08-29 09:55:00,62.55,62.65,62.36,62.4,15055.0,50.2798,50.3602,50.1271,50.1592,15055.0
2017-08-29 10:00:00,62.43,62.55,62.43,62.49,10170.0,50.1833,50.2798,50.1833,50.2316,10170.0
2017-08-29 10:05:00,62.49,62.5,62.44,62.48,7070.0,50.2316,50.2396,50.1914,50.2235,7070.0
2017-08-29 10:10:00,62.48,62.48,62.36,62.38,6379.0,50.2235,50.2235,50.1271,50.1432,6379.0
2017-08-29 10:15:00,62.37,62.51,62.37,62.51,3855.0,50.1351,50.2477,50.1351,50.2477,3855.0
2017-08-29 10:20:00,62.49,62.51,62.4,62.41,3119.0,50.2316,50.2477,50.1592,50.1673,3119.0
2017-08-29 10:25:00,62.42,62.47,62.41,62.47,3122.0,50.1753,50.2155,50.1673,50.2155,3122.0
2017-08-29 10:30:00,62.48,62.51,62.44,62.49,11679.0,50.2235,50.2477,50.1914,50.2316,11679.0
2017-08-29 10:35:00,62.47,62.48,62.4,62.46,3634.0,50.2155,50.2235,50.1592,50.2075,3634.0
2017-08-29 10:40:00,62.45,62.54,62.45,62.51,7728.0,50.1994,50.2718,50.1994,50.2477,7728.0
2017-08-29 10:45:00,62.51,62.51,62.41,62.47,3370.0,50.2477,50.2477,50.1673,50.2155,3370.0
2017-08-29 10:50:00,62.45,62.6,62.45,62.58,11128.0,50.1994,50.32,50.1994,50.3039,11128.0
2017-08-29 10:55:00,62.57,62.59,62.52,62.58,17002.0,50.2959,50.312,50.2557,50.3039,17002.0
2017-08-29 11:00:00,62.58,62.58,62.47,62.47,3487.0,50.3039,50.3039,50.2155,50.2155,3487.0
2017-08-29 11:05:00,62.49,62.53,62.47,62.51,3742.0,50.2316,50.2637,50.2155,50.2477,3742.0
2017-08-29 11:10:00,62.5,62.51,62.43,62.43,4129.0,50.2396,50.2477,50.1833,50.1833,4129.0
2017-08-29 11:15:00,62.43,62.48,62.43,62.43,3817.0,50.1833,50.2235,50.1833,50.1833,3817.0
2017-08-29 11:20:00,62.45,62.5,62.45,62.5,5115.0,50.1994,50.2396,50.1994,50.2396,5115.0
2017-08-29 11:25:00,62.5,62.51,62.49,62.5,2600.0,50.2396,50.2477,50.2316,50.2396,2600.0
2017-08-29 11:30:00,62.51,62.53,62.49,62.51,5299.0,50.2477,50.2637,50.2316,50.2477,5299.0
2017-08-29 11:35:00,62.51,62.53,62.51,62.53,3213.0,50.2477,50.2637,50.2477,50.2637,3213.0
2017-08-29 11:40:00,62.53,62.55,62.52,62.54,3019.0,50.2637,50.2798,50.2557,50.2718,3019.0
2017-08-29 11:45:00,62.54,62.56,62.5,62.51,5416.0,50.2718,50.2878,50.2396,50.2477,5416.0
2017-08-29 11:50:00,62.51,62.57,62.51,62.57,14795.0,50.2477,50.2959,50.2477,50.2959,14795.0
2017-08-29 11:55:00,62.58,62.64,62.56,62.56,5371.0,50.3039,50.3522,50.2878,50.2878,5371.0
2017-08-29 12:00:00,62.56,62.57,62.53,62.54,6810.0,50.2878,50.2959,50.2637,50.2718,6810.0
2017-08-29 12:05:00,62.55,62.58,62.55,62.58,1705.0,50.2798,50.3039,50.2798,50.3039,1705.0
2017-08-29 12:10:00,62.57,62.58,62.56,62.56,2000.0,50.2959,50.3039,50.2878,50.2878,2000.0
2017-08-29 12:15:00,62.56,62.59,62.55,62.58,3313.0,50.2878,50.312,50.2798,50.3039,3313.0
2017-08-29 12:20:00,62.58,62.61,62.58,62.6,1519.0,50.3039,50.328,50.3039,50.32,1519.0
2017-08-29 12:25:00,62.61,62.65,62.6,62.63,8753.0,50.328,50.3602,50.32,50.3441,8753.0
2017-08-29 12:30:00,62.62,62.62,62.59,62.61,37539.0,50.3361,50.3361,50.312,50.328,37539.0
2017-08-29 12:35:00,62.61,62.64,62.61,62.63,2738.0,50.328,50.3522,50.328,50.3441,2738.0
2017-08-29 12:40:00,62.63,62.65,62.59,62.59,7024.0,50.3441,50.3602,50.312,50.312,7024.0
2017-08-29 12:45:00,62.6,62.63,62.58,62.63,3668.0,50.32,50.3441,50.3039,50.3441,3668.0
2017-08-29 12:50:00,62.62,62.62,62.58,62.62,11126.0,50.3361,50.3361,50.3039,50.3361,11126.0
2017-08-29 12:55:00,62.61,62.65,62.61,62.62,5502.0,50.328,50.3602,50.328,50.3361,5502.0
2017-08-29 13:00:00,62.63,62.63,62.61,62.63,3962.0,50.3441,50.3441,50.328,50.3441,3962.0
2017-08-29 13:05:00,62.63,62.65,62.63,62.65,2800.0,50.3441,50.3602,50.3441,50.3602,2800.0
2017-08-29 13:10:00,62.64,62.65,62.63,62.65,6108.0,50.3522,50.3602,50.3441,50.3602,6108.0
2017-08-29 13:15:00,62.64,62.66,62.63,62.64,6855.0,50.3522,50.3682,50.3441,50.3522,6855.0
2017-08-29 13:20:00,62.65,62.66,62.64,62.65,8472.0,50.3602,50.3682,50.3522,50.3602,8472.0
2017-08-29 13:25:00,62.65,62.7,62.63,62.68,23101.0,50.3602,50.4004,50.3441,50.3843,23101.0
2017-08-29 13:30:00,62.68,62.71,62.65,62.69,9254.0,50.3843,50.4084,50.3602,50.3923,9254.0
2017-08-29 13:35:00,62.68,62.74,62.68,62.74,6568.0,50.3843,50.4325,50.3843,50.4325,6568.0
2017-08-29 13:40:00,62.75,62.75,62.68,62.72,7103.0,50.4406,50.4406,50.3843,50.4165,7103.0
2017-08-29 13:45:00,62.72,62.75,62.71,62.72,4442.0,50.4165,50.4406,50.4084,50.4165,4442.0
2017-08-29 13:50:00,62.72,62.75,62.71,62.73,10276.0,50.4165,50.4406,50.4084,50.4245,10276.0
2017-08-29 13:55:00,62.74,62.75,62.72,62.74,5826.0,50.4325,50.4406,50.4165,50.4325,5826.0
2017-08-29 14:00:00,62.73,62.75,62.7,62.7,8695.0,50.4245,50.4406,50.4004,50.4004,8695.0
2017-08-29 14:05:00,62.71,62.72,62.66,62.67,7399.0,50.4084,50.4165,50.3682,50.3763,7399.0
2017-08-29 14:10:00,62.66,62.67,62.64,62.64,3699.0,50.3682,50.3763,50.3522,50.3522,3699.0
2017-08-29 14:15:00,62.64,62.65,62.59,62.6,5336.0,50.3522,50.3602,50.312,50.32,5336.0
2017-08-29 14:20:00,62.6,62.62,62.58,62.6,7987.0,50.32,50.3361,50.3039,50.32,7987.0
2017-08-29 14:25:00,62.6,62.61,62.51,62.51,7744.0,50.32,50.328,50.2477,50.2477,7744.0
2017-08-29 14:30:00,62.51,62.54,62.49,62.49,6459.0,50.2477,50.2718,50.2316,50.2316,6459.0
2017-08-29 14:35:00,62.49,62.51,62.49,62.5,4278.0,50.2316,50.2477,50.2316,50.2396,4278.0
2017-08-29 14:40:00,62.51,62.55,62.5,62.54,8890.0,50.2477,50.2798,50.2396,50.2718,8890.0
2017-08-29 14:45:00,62.54,62.54,62.49,62.5,7110.0,50.2718,50.2718,50.2316,50.2396,7110.0
2017-08-29 14:50:00,62.51,62.51,62.41,62.41,13529.0,50.2477,50.2477,50.1673,50.1673,13529.0
2017-08-29 14:55:00,62.41,62.43,62.39,62.39,9259.0,50.1673,50.1833,50.1512,50.1512,9259.0
2017-08-29 15:00:00,62.4,62.4,62.28,62.31,20812.0,50.1592,50.1592,50.0628,50.0869,20812.0
2017-08-29 15:05:00,62.31,62.31,62.21,62.25,30068.0,50.0869,50.0869,50.0065,50.0387,30068.0
2017-08-29 15:10:00,62.25,62.29,62.24,62.26,11681.0,50.0387,50.0708,50.0306,50.0467,11681.0
2017-08-29 15:15:00,62.26,62.27,62.2,62.2,17095.0,50.0467,50.0547,49.9985,49.9985,17095.0
2017-08-29 15:20:00,62.21,62.25,62.19,62.2,18406.0,50.0065,50.0387,49.9904,49.9985,18406.0
2017-08-29 15:25:00,62.19,62.21,62.15,62.19,16600.0,49.9904,50.0065,49.9583,49.9904,16600.0
2017-08-29 15:30:00,62.19,62.2,62.12,62.18,20567.0,49.9904,49.9985,49.9342,49.9824,20567.0
2017-08-29 15:35:00,62.18,62.19,62.14,62.16,28603.0,49.9824,49.9904,49.9502,49.9663,28603.0
2017-08-29 15:40:00,62.16,62.2,62.16,62.2,13730.0,49.9663,49.9985,49.9663,49.9985,13730.0
2017-08-29 15:45:00,62.2,62.2,62.12,62.14,39711.0,49.9985,49.9985,49.9342,49.9502,39711.0
2017-08-29 15:50:00,62.15,62.17,62.14,62.16,32522.0,49.9583,49.9744,49.9502,49.9663,32522.0
2017-08-29 15:55:00,62.16,62.2,62.13,62.17,77478.0,49.9663,49.9985,49.9422,49.9744,77478.0
2017-08-30 09:30:00,62.1,62.21,61.96,61.96,30540.0,49.9181,50.0065,49.8055,49.8055,30540.0
2017-08-30 09:35:00,62.03,62.06,61.93,61.94,11228.0,49.8618,49.8859,49.7814,49.7895,11228.0
2017-08-30 09:40:00,61.97,61.97,61.85,61.87,5885.0,49.8136,49.8136,49.7171,49.7332,5885.0
2017-08-30 09:45:00,61.9,62.02,61.85,61.99,20469.0,49.7573,49.8538,49.7171,49.8297,20469.0
2017-08-30 09:50:00,62.0,62.0,61.92,61.98,9962.0,49.8377,49.8377,49.7734,49.8216,9962.0
2017-08-30 09:55:00,61.97,62.0,61.95,62.0,8002.0,49.8136,49.8377,49.7975,49.8377,8002.0
2017-08-30 10:00:00,62.0,62.0,61.94,61.94,10162.0,49.8377,49.8377,49.7895,49.7895,10162.0
2017-08-30 10:05:00,61.95,61.99,61.94,61.97,7359.0,49.7975,49.8297,49.7895,49.8136,7359.0
2017-08-30 10:10:00,61.98,62.0,61.94,61.95,27570.0,49.8216,49.8377,49.7895,49.7975,27570.0
2017-08-30 10:15:00,61.96,62.0,61.95,61.97,6937.0,49.8055,49.8377,49.7975,49.8136,6937.0
2017-08-30 10:20:00,61.97,61.97,61.86,61.87,12486.0,49.8136,49.8136,49.7252,49.7332,12486.0
2017-08-30 10:25:00,61.88,61.93,61.84,61.93,8508.0,49.7412,49.7814,49.7091,49.7814,8508.0
2017-08-30 10:30:00,61.95,62.13,61.89,62.13,117918.0,49.7975,49.9422,49.7493,49.9422,117918.0
2017-08-30 10:35:00,62.13,62.18,62.1,62.17,10751.0,49.9422,49.9824,49.9181,49.9744,10751.0
2017-08-30 10:40:00,62.19,62.19,62.11,62.14,20301.0,49.9904,49.9904,49.9261,49.9502,20301.0
2017-08-30 10:45:00,62.14,62.23,62.14,62.23,9489.0,49.9502,50.0226,49.9502,50.0226,9489.0
2017-08-30 10:50:00,62.24,62.27,62.23,62.26,9281.0,50.0306,50.0547,50.0226,50.0467,9281.0
2017-08-30 10:55:00,62.25,62.26,62.23,62.23,3400.0,50.0387,50.0467,50.0226,50.0226,3400.0
2017-08-30 11:00:00,62.24,62.24,62.18,62.21,10449.0,50.0306,50.0306,49.9824,50.0065,10449.0
2017-08-30 11:05:00,62.23,62.27,62.22,62.27,6244.0,50.0226,50.0547,50.0145,50.0547,6244.0
2017-08-30 11:10:00,62.26,62.31,62.25,62.3,7374.0,50.0467,50.0869,50.0387,50.0788,7374.0
2017-08-30 11:15:00,62.31,62.35,62.31,62.33,8196.0,50.0869,50.119,50.0869,50.103,8196.0
2017-08-30 11:20:00,62.34,62.34,62.31,62.31,5425.0,50.111,50.111,50.0869,50.0869,5425.0
2017-08-30 11:25:00,62.31,62.43,62.31,62.41,5780.0,50.0869,50.1833,50.0869,50.1673,5780.0
2017-08-30 11:30:00,62.42,62.43,62.39,62.39,3534.0,50.1753,50.1833,50.1512,50.1512,3534.0
2017-08-30 11:35:00,62.38,62.4,62.32,62.32,9433.0,50.1432,50.1592,50.0949,50.0949,9433.0
2017-08-30 11:40:00,62.32,62.36,62.29,62.32,10055.0,50.0949,50.1271,50.0708,50.0949,10055.0
2017-08-30 11:45:00,62.31,62.32,62.23,62.27,9703.0,50.0869,50.0949,50.0226,50.0547,9703.0
2017-08-30 11:50:00,62.29,62.29,62.26,62.28,5616.0,50.0708,50.0708,50.0467,50.0628,5616.0
2017-08-30 11:55:00,62.29,62.29,62.26,62.27,12619.0,50.0708,50.0708,50.0467,50.0547,12619.0
2017-08-30 12:00:00,62.29,62.29,62.27,62.29,50566.0,50.0708,50.0708,50.0547,50.0708,50566.0
2017-08-30 12:05:00,62.3,62.39,62.29,62.38,6000.0,50.0788,50.1512,50.0708,50.1432,6000.0
2017-08-30 12:10:00,62.38,62.42,62.36,62.42,6633.0,50.1432,50.1753,50.1271,50.1753,6633.0
2017-08-30 12:15:00,62.41,62.45,62.4,62.41,6100.0,50.1673,50.1994,50.1592,50.1673,6100.0
2017-08-30 12:20:00,62.4,62.42,62.33,62.33,17773.0,50.1592,50.1753,50.103,50.103,17773.0
2017-08-30 12:25:00,62.32,62.32,62.28,62.29,5834.0,50.0949,50.0949,50.0628,50.0708,5834.0
2017-08-30 12:30:00,62.28,62.29,62.26,62.27,6467.0,50.0628,50.0708,50.0467,50.0547,6467.0
2017-08-30 12:35:00,62.27,62.28,62.26,62.28,1750.0,50.0547,50.0628,50.0467,50.0628,1750.0
2017-08-30 12:40:00,62.28,62.29,62.27,62.28,5664.0,50.0628,50.0708,50.0547,50.0628,5664.0
2017-08-30 12:45:00,62.28,62.28,62.25,62.27,8391.0,50.0628,50.0628,50.0387,50.0547,8391.0
2017-08-30 12:50:00,62.28,62.28,62.24,62.25,3396.0,50.0628,50.0628,50.0306,50.0387,3396.0
2017-08-30 12:55:00,62.26,62.27,62.25,62.27,3482.0,50.0467,50.0547,50.0387,50.0547,3482.0
2017-08-30 13:00:00,62.28,62.29,62.27,62.27,1500.0,50.0628,50.0708,50.0547,50.0547,1500.0
2017-08-30 13:05:00,62.28,62.28,62.22,62.24,19723.0,50.0628,50.0628,50.0145,50.0306,19723.0
2017-08-30 13:10:00,62.23,62.27,62.23,62.27,16289.0,50.0226,50.0547,50.0226,50.0547,16289.0
2017-08-30 13:15:00,62.27,62.27,62.24,62.25,16634.0,50.0547,50.0547,50.0306,50.0387,16634.0
2017-08-30 13:20:00,62.24,62.25,62.23,62.25,3227.0,50.0306,50.0387,50.0226,50.0387,3227.0
2017-08-30 13:25:00,62.25,62.3,62.24,62.3,16974.0,50.0387,50.0788,50.0306,50.0788,16974.0
2017-08-30 13:30:00,62.3,62.31,62.25,62.25,16152.0,50.0788,50.0869,50.0387,50.0387,16152.0
2017-08-30 13:35:00,62.26,62.26,62.24,62.25,11085.0,50.0467,50.0467,50.0306,50.0387,11085.0
2017-08-30 13:40:00,62.25,62.25,62.22,62.23,8873.0,50.0387,50.0387,50.0145,50.0226,8873.0
2017-08-30 13:45:00,62.24,62.29,62.24,62.28,7891.0,50.0306,50.0708,50.0306,50.0628,7891.0
2017-08-30 13:50:00,62.28,62.29,62.26,62.27,5526.0,50.0628,50.0708,50.0467,50.0547,5526.0
2017-08-30 13:55:00,62.26,62.27,62.23,62.23,5369.0,50.0467,50.0547,50.0226,50.0226,5369.0
2017-08-30 14:00:00,62.24,62.26,62.2,62.26,6048.0,50.0306,50.0467,49.9985,50.0467,6048.0
2017-08-30 14:05:00,62.26,62.28,62.25,62.27,9351.0,50.0467,50.0628,50.0387,50.0547,9351.0
2017-08-30 14:10:00,62.27,62.29,62.25,62.26,11502.0,50.0547,50.0708,50.0387,50.0467,11502.0
2017-08-30 14:15:00,62.26,62.27,62.23,62.24,13682.0,50.0467,50.0547,50.0226,50.0306,13682.0
2017-08-30 14:20:00,62.24,62.24,62.21,62.23,10708.0,50.0306,50.0306,50.0065,50.0226,10708.0
2017-08-30 14:25:00,62.24,62.24,62.21,62.22,4394.0,50.0306,50.0306,50.0065,50.0145,4394.0
2017-08-30 14:30:00,62.23,62.23,62.21,62.22,8643.0,50.0226,50.0226,50.0065,50.0145,8643.0
2017-08-30 14:35:00,62.22,62.26,62.22,62.25,27630.0,50.0145,50.0467,50.0145,50.0387,27630.0
2017-08-30 14:40:00,62.25,62.25,62.23,62.23,11467.0,50.0387,50.0387,50.0226,50.0226,11467.0
2017-08-30 14:45:00,62.23,62.25,62.21,62.23,12284.0,50.0226,50.0387,50.0065,50.0226,12284.0
2017-08-30 14:50:00,62.25,62.25,62.23,62.24,9773.0,50.0387,50.0387,50.0226,50.0306,9773.0
2017-08-30 14:55:00,62.24,62.25,62.23,62.24,7172.0,50.0306,50.0387,50.0226,50.0306,7172.0
2017-08-30 15:00:00,62.25,62.25,62.21,62.23,19625.0,50.0387,50.0387,50.0065,50.0226,19625.0
2017-08-30 15:05:00,62.23,62.25,62.23,62.24,6699.0,50.0226,50.0387,50.0226,50.0306,6699.0
2017-08-30 15:10:00,62.24,62.25,62.23,62.23,7289.0,50.0306,50.0387,50.0226,50.0226,7289.0
2017-08-30 15:15:00,62.23,62.25,62.23,62.24,7190.0,50.0226,50.0387,50.0226,50.0306,7190.0
2017-08-30 15:20:00,62.25,62.25,62.24,62.25,5870.0,50.0387,50.0387,50.0306,50.0387,5870.0
2017-08-30 15:25:00,62.25,62.25,62.23,62.24,20221.0,50.0387,50.0387,50.0226,50.0306,20221.0
2017-08-30 15:30:00,62.25,62.25,62.23,62.25,12498.0,50.0387,50.0387,50.0226,50.0387,12498.0
2017-08-30 15:35:00,62.24,62.25,62.23,62.24,38333.0,50.0306,50.0387,50.0226,50.0306,38333.0
2017-08-30 15:40:00,62.23,62.25,62.22,62.24,89908.0,50.0226,50.0387,50.0145,50.0306,89908.0
2017-08-30 15:45:00,62.24,62.34,62.23,62.33,134612.0,50.0306,50.111,50.0226,50.103,134612.0
2017-08-30 15:50:00,62.34,62.49,62.34,62.49,71387.0,50.111,50.2316,50.111,50.2316,71387.0
2017-08-30 15:55:00,62.49,62.49,62.41,62.43,140925.0,50.2316,50.2316,50.1673,50.1833,140925.0
2017-08-31 09:30:00,62.74,62.85,62.7,62.75,37553.0,50.4325,50.521,50.4004,50.4406,37553.0
2017-08-31 09:35:00,62.74,62.75,62.65,62.74,14327.0,50.4325,50.4406,50.3602,50.4325,14327.0
2017-08-31 09:40:00,62.74,62.78,62.69,62.72,17838.0,50.4325,50.4647,50.3923,50.4165,17838.0
2017-08-31 09:45:00,62.74,62.75,62.7,62.71,24714.0,50.4325,50.4406,50.4004,50.4084,24714.0
2017-08-31 09:50:00,62.72,62.99,62.72,62.98,20153.0,50.4165,50.6335,50.4165,50.6255,20153.0
2017-08-31 09:55:00,62.99,63.05,62.99,63.05,14055.0,50.6335,50.6817,50.6335,50.6817,14055.0
2017-08-31 10:00:00,63.06,63.1,62.99,63.03,40657.0,50.6898,50.7219,50.6335,50.6656,40657.0
2017-08-31 10:05:00,63.04,63.16,63.04,63.16,21468.0,50.6737,50.7701,50.6737,50.7701,21468.0
2017-08-31 10:10:00,63.15,63.26,63.14,63.22,14836.0,50.7621,50.8505,50.7541,50.8184,14836.0
2017-08-31 10:15:00,63.2,63.22,62.98,63.07,62312.0,50.8023,50.8184,50.6255,50.6978,62312.0
2017-08-31 10:20:00,63.08,63.09,62.94,62.98,21183.0,50.7058,50.7139,50.5933,50.6255,21183.0
2017-08-31 10:25:00,62.98,62.99,62.92,62.94,14744.0,50.6255,50.6335,50.5772,50.5933,14744.0
2017-08-31 10:30:00,62.93,62.94,62.87,62.93,19370.0,50.5853,50.5933,50.537,50.5853,19370.0
2017-08-31 10:35:00,62.93,62.94,62.8,62.9,37244.0,50.5853,50.5933,50.4808,50.5611,37244.0
2017-08-31 10:40:00,62.9,62.93,62.88,62.89,21656.0,50.5611,50.5853,50.5451,50.5531,21656.0
2017-08-31 10:45:00,62.9,62.97,62.89,62.95,17610.0,50.5611,50.6174,50.5531,50.6013,17610.0
2017-08-31 10:50:00,62.95,62.97,62.91,62.93,15583.0,50.6013,50.6174,50.5692,50.5853,15583.0
2017-08-31 10:55:00,62.93,62.95,62.87,62.92,36416.0,50.5853,50.6013,50.537,50.5772,36416.0
2017-08-31 11:00:00,62.93,62.95,62.9,62.93,41494.0,50.5853,50.6013,50.5611,50.5853,41494.0
2017-08-31 11:05:00,62.92,62.95,62.89,62.93,30105.0,50.5772,50.6013,50.5531,50.5853,30105.0
2017-08-31 11:10:00,62.93,62.93,62.89,62.91,14881.0,50.5853,50.5853,50.5531,50.5692,14881.0
2017-08-31 11:15:00,62.92,62.94,62.9,62.92,22280.0,50.5772,50.5933,50.5611,50.5772,22280.0
2017-08-31 11:20:00,62.93,62.94,62.89,62.92,12484.0,50.5853,50.5933,50.5531,50.5772,12484.0
2017-08-31 11:25:00,62.92,62.93,62.85,62.85,8997.0,50.5772,50.5853,50.521,50.521,8997.0
2017-08-31 11:30:00,62.87,62.89,62.8,62.84,7000.0,50.537,50.5531,50.4808,50.5129,7000.0
2017-08-31 11:35:00,62.87,62.93,62.86,62.91,9942.0,50.537,50.5853,50.529,50.5692,9942.0
2017-08-31 11:40:00,62.92,62.94,62.91,62.92,7373.0,50.5772,50.5933,50.5692,50.5772,7373.0
2017-08-31 11:45:00,62.92,62.93,62.87,62.87,10487.0,50.5772,50.5853,50.537,50.537,10487.0
2017-08-31 11:50:00,62.87,62.92,62.87,62.88,10382.0,50.537,50.5772,50.537,50.5451,10382.0
2017-08-31 11:55:00,62.89,62.92,62.89,62.91,7433.0,50.5531,50.5772,50.5531,50.5692,7433.0
2017-08-31 12:00:00,62.9,62.91,62.89,62.9,6029.0,50.5611,50.5692,50.5531,50.5611,6029.0
2017-08-31 12:05:00,62.9,62.94,62.9,62.93,11593.0,50.5611,50.5933,50.5611,50.5853,11593.0
2017-08-31 12:10:00,62.94,62.94,62.91,62.93,5914.0,50.5933,50.5933,50.5692,50.5853,5914.0
2017-08-31 12:15:00,62.94,62.99,62.94,62.98,9641.0,50.5933,50.6335,50.5933,50.6255,9641.0
2017-08-31 12:20:00,62.97,63.05,62.97,63.04,10360.0,50.6174,50.6817,50.6174,50.6737,10360.0
2017-08-31 12:25:00,63.04,63.07,63.04,63.06,41016.0,50.6737,50.6978,50.6737,50.6898,41016.0
2017-08-31 12:30:00,63.05,63.06,62.98,63.0,14019.0,50.6817,50.6898,50.6255,50.6415,14019.0
2017-08-31 12:35:00,63.01,63.05,63.0,63.05,3618.0,50.6496,50.6817,50.6415,50.6817,3618.0
2017-08-31 12:40:00,63.05,63.05,63.0,63.02,9375.0,50.6817,50.6817,50.6415,50.6576,9375.0
2017-08-31 12:45:00,63.03,63.03,62.98,62.98,7034.0,50.6656,50.6656,50.6255,50.6255,7034.0
2017-08-31 12:50:00,62.96,63.0,62.96,63.0,3800.0,50.6094,50.6415,50.6094,50.6415,3800.0
2017-08-31 12:55:00,63.01,63.01,62.94,62.95,5592.0,50.6496,50.6496,50.5933,50.6013,5592.0
2017-08-31 13:00:00,62.96,63.06,62.96,63.06,209733.0,50.6094,50.6898,50.6094,50.6898,209733.0
2017-08-31 13:05:00,63.06,63.07,63.03,63.07,6050.0,50.6898,50.6978,50.6656,50.6978,6050.0
2017-08-31 13:10:00,63.07,63.11,63.03,63.03,21973.0,50.6978,50.73,50.6656,50.6656,21973.0
2017-08-31 13:15:00,63.03,63.05,63.01,63.03,5323.0,50.6656,50.6817,50.6496,50.6656,5323.0
2017-08-31 13:20:00,63.05,63.05,63.02,63.02,7549.0,50.6817,50.6817,50.6576,50.6576,7549.0
2017-08-31 13:25:00,63.03,63.07,63.03,63.05,8976.0,50.6656,50.6978,50.6656,50.6817,8976.0
2017-08-31 13:30:00,63.06,63.11,63.04,63.11,5343.0,50.6898,50.73,50.6737,50.73,5343.0
2017-08-31 13:35:00,63.09,63.16,63.09,63.15,6589.0,50.7139,50.7701,50.7139,50.7621,6589.0
2017-08-31 13:40:00,63.16,63.18,63.14,63.17,8742.0,50.7701,50.7862,50.7541,50.7782,8742.0
2017-08-31 13:45:00,63.16,63.16,63.09,63.12,19850.0,50.7701,50.7701,50.7139,50.738,19850.0
2017-08-31 13:50:00,63.12,63.16,63.12,63.14,3992.0,50.738,50.7701,50.738,50.7541,3992.0
2017-08-31 13:55:00,63.14,63.16,63.11,63.14,12899.0,50.7541,50.7701,50.73,50.7541,12899.0
2017-08-31 14:00:00,63.13,63.14,63.11,63.12,9544.0,50.746,50.7541,50.73,50.738,9544.0
2017-08-31 14:05:00,63.13,63.16,63.11,63.16,6867.0,50.746,50.7701,50.73,50.7701,6867.0
2017-08-31 14:10:00,63.16,63.22,63.16,63.19,18786.0,50.7701,50.8184,50.7701,50.7943,18786.0
2017-08-31 14:15:00,63.21,63.31,63.2,63.29,13905.0,50.8103,50.8907,50.8023,50.8746,13905.0
2017-08-31 14:20:00,63.28,63.35,63.27,63.34,9379.0,50.8666,50.9229,50.8586,50.9148,9379.0
2017-08-31 14:25:00,63.34,63.45,63.33,63.44,19704.0,50.9148,51.0033,50.9068,50.9952,19704.0
2017-08-31 14:30:00,63.45,63.48,63.41,63.45,13007.0,51.0033,51.0274,50.9711,51.0033,13007.0
2017-08-31 14:35:00,63.44,63.46,63.38,63.46,14231.0,50.9952,51.0113,50.947,51.0113,14231.0
2017-08-31 14:40:00,63.46,63.5,63.45,63.5,19788.0,51.0113,51.0434,51.0033,51.0434,19788.0
2017-08-31 14:45:00,63.5,63.56,63.5,63.54,28162.0,51.0434,51.0917,51.0434,51.0756,28162.0
2017-08-31 14:50:00,63.53,63.57,63.5,63.54,13561.0,51.0676,51.0997,51.0434,51.0756,13561.0
2017-08-31 14:55:00,63.53,63.54,63.52,63.54,8933.0,51.0676,51.0756,51.0595,51.0756,8933.0
2017-08-31 15:00:00,63.54,63.57,63.51,63.57,16531.0,51.0756,51.0997,51.0515,51.0997,16531.0
2017-08-31 15:05:00,63.57,63.57,63.41,63.41,21805.0,51.0997,51.0997,50.9711,50.9711,21805.0
2017-08-31 15:10:00,63.42,63.45,63.38,63.44,26030.0,50.9791,51.0033,50.947,50.9952,26030.0
2017-08-31 15:15:00,63.43,63.51,63.41,63.46,18898.0,50.9872,51.0515,50.9711,51.0113,18898.0
2017-08-31 15:20:00,63.44,63.49,63.44,63.46,17889.0,50.9952,51.0354,50.9952,51.0113,17889.0
2017-08-31 15:25:00,63.46,63.49,63.43,63.47,12559.0,51.0113,51.0354,50.9872,51.0193,12559.0
2017-08-31 15:30:00,63.47,63.47,63.38,63.4,21301.0,51.0193,51.0193,50.947,50.9631,21301.0
2017-08-31 15:35:00,63.4,63.46,63.39,63.46,18927.0,50.9631,51.0113,50.955,51.0113,18927.0
2017-08-31 15:40:00,63.46,63.58,63.45,63.47,88973.0,51.0113,51.1078,51.0033,51.0193,88973.0
2017-08-31 15:45:00,63.46,63.47,63.4,63.43,61027.0,51.0113,51.0193,50.9631,50.9872,61027.0
2017-08-31 15:50:00,63.42,63.43,63.33,63.36,63069.0,50.9791,50.9872,50.9068,50.9309,63069.0
2017-08-31 15:55:00,63.37,63.37,63.17,63.29,265072.0,50.939,50.939,50.7782,50.8746,265072.0
2017-09-01 09:30:00,63.43,63.5,63.36,63.45,30504.0,50.9872,51.0434,50.9309,51.0033,30504.0
2017-09-01 09:35:00,63.46,63.55,63.36,63.39,8936.0,51.0113,51.0836,50.9309,50.955,8936.0
2017-09-01 09:40:00,63.43,63.61,63.42,63.58,11337.0,50.9872,51.1319,50.9791,51.1078,11337.0
2017-09-01 09:45:00,63.62,63.62,63.45,63.52,11346.0,51.1399,51.1399,51.0033,51.0595,11346.0
2017-09-01 09:50:00,63.51,63.6,63.5,63.57,10926.0,51.0515,51.1238,51.0434,51.0997,10926.0
2017-09-01 09:55:00,63.57,63.65,63.54,63.65,7467.0,51.0997,51.164,51.0756,51.164,7467.0
2017-09-01 10:00:00,63.63,63.66,63.56,63.59,14294.0,51.1479,51.1721,51.0917,51.1158,14294.0
2017-09-01 10:05:00,63.59,63.65,63.57,63.64,16037.0,51.1158,51.164,51.0997,51.156,16037.0
2017-09-01 10:10:00,63.62,63.64,63.58,63.59,9020.0,51.1399,51.156,51.1078,51.1158,9020.0
2017-09-01 10:15:00,63.58,63.69,63.57,63.66,15035.0,51.1078,51.1962,51.0997,51.1721,15035.0
2017-09-01 10:20:00,63.66,63.69,63.65,63.69,12521.0,51.1721,51.1962,51.164,51.1962,12521.0
2017-09-01 10:25:00,63.69,63.77,63.68,63.77,8632.0,51.1962,51.2605,51.1881,51.2605,8632.0
2017-09-01 10:30:00,63.76,63.79,63.74,63.78,9893.0,51.2524,51.2766,51.2364,51.2685,9893.0
2017-09-01 10:35:00,63.79,63.85,63.79,63.84,12533.0,51.2766,51.3248,51.2766,51.3168,12533.0
2017-09-01 10:40:00,63.83,63.86,63.82,63.83,12600.0,51.3087,51.3328,51.3007,51.3087,12600.0
2017-09-01 10:45:00,63.84,63.93,63.83,63.93,15912.0,51.3168,51.3891,51.3087,51.3891,15912.0
2017-09-01 10:50:00,63.93,63.98,63.91,63.96,48546.0,51.3891,51.4293,51.373,51.4132,48546.0
2017-09-01 10:55:00,63.96,64.01,63.88,63.94,43288.0,51.4132,51.4534,51.3489,51.3971,43288.0
2017-09-01 11:00:00,63.93,63.93,63.85,63.86,10528.0,51.3891,51.3891,51.3248,51.3328,10528.0
2017-09-01 11:05:00,63.86,63.86,63.79,63.83,14191.0,51.3328,51.3328,51.2766,51.3087,14191.0
2017-09-01 11:10:00,63.83,63.88,63.82,63.87,14064.0,51.3087,51.3489,51.3007,51.3409,14064.0
2017-09-01 11:15:00,63.86,63.86,63.8,63.81,11488.0,51.3328,51.3328,51.2846,51.2926,11488.0
2017-09-01 11:20:00,63.82,63.82,63.75,63.78,11947.0,51.3007,51.3007,51.2444,51.2685,11947.0
2017-09-01 11:25:00,63.78,63.78,63.75,63.78,8275.0,51.2685,51.2685,51.2444,51.2685,8275.0
2017-09-01 11:30:00,63.77,63.83,63.77,63.83,15951.0,51.2605,51.3087,51.2605,51.3087,15951.0
2017-09-01 11:35:00,63.83,63.83,63.71,63.72,15988.0,51.3087,51.3087,51.2123,51.2203,15988.0
2017-09-01 11:40:00,63.71,63.71,63.69,63.71,6295.0,51.2123,51.2123,51.1962,51.2123,6295.0
2017-09-01 11:45:00,63.71,63.74,63.66,63.67,9130.0,51.2123,51.2364,51.1721,51.1801,9130.0
2017-09-01 11:50:00,63.67,63.7,63.66,63.68,7756.0,51.1801,51.2042,51.1721,51.1881,7756.0
2017-09-01 11:55:00,63.68,63.69,63.65,63.65,5602.0,51.1881,51.1962,51.164,51.164,5602.0
2017-09-01 12:00:00,63.66,63.68,63.65,63.66,4592.0,51.1721,51.1881,51.164,51.1721,4592.0
2017-09-01 12:05:00,63.65,63.65,63.59,63.6,9797.0,51.164,51.164,51.1158,51.1238,9797.0
2017-09-01 12:10:00,63.6,63.63,63.6,63.62,8532.0,51.1238,51.1479,51.1238,51.1399,8532.0
2017-09-01 12:15:00,63.62,63.62,63.59,63.59,9129.0,51.1399,51.1399,51.1158,51.1158,9129.0
2017-09-01 12:20:00,63.59,63.59,63.54,63.56,7406.0,51.1158,51.1158,51.0756,51.0917,7406.0
2017-09-01 12:25:00,63.56,63.58,63.55,63.56,9034.0,51.0917,51.1078,51.0836,51.0917,9034.0
2017-09-01 12:30:00,63.56,63.62,63.54,63.62,12026.0,51.0917,51.1399,51.0756,51.1399,12026.0
2017-09-01 12:35:00,63.62,63.72,63.62,63.72,10332.0,51.1399,51.2203,51.1399,51.2203,10332.0
2017-09-01 12:40:00,63.72,63.76,63.72,63.75,5553.0,51.2203,51.2524,51.2203,51.2444,5553.0
2017-09-01 12:45:00,63.74,63.77,63.74,63.77,8779.0,51.2364,51.2605,51.2364,51.2605,8779.0
2017-09-01 12:50:00,63.75,63.78,63.74,63.76,11400.0,51.2444,51.2685,51.2364,51.2524,11400.0
2017-09-01 12:55:00,63.77,63.77,63.76,63.77,3700.0,51.2605,51.2605,51.2524,51.2605,3700.0
2017-09-01 13:00:00,63.77,63.78,63.73,63.78,20169.0,51.2605,51.2685,51.2283,51.2685,20169.0
2017-09-01 13:05:00,63.78,63.78,63.75,63.76,4206.0,51.2685,51.2685,51.2444,51.2524,4206.0
2017-09-01 13:10:00,63.77,63.8,63.76,63.78,9620.0,51.2605,51.2846,51.2524,51.2685,9620.0
2017-09-01 13:15:00,63.78,63.78,63.76,63.78,7919.0,51.2685,51.2685,51.2524,51.2685,7919.0
2017-09-01 13:20:00,63.77,63.8,63.75,63.8,6684.0,51.2605,51.2846,51.2444,51.2846,6684.0
2017-09-01 13:25:00,63.8,63.84,63.8,63.84,15611.0,51.2846,51.3168,51.2846,51.3168,15611.0
2017-09-01 13:30:00,63.84,63.85,63.82,63.83,12005.0,51.3168,51.3248,51.3007,51.3087,12005.0
2017-09-01 13:35:00,63.83,63.85,63.82,63.83,9963.0,51.3087,51.3248,51.3007,51.3087,9963.0
2017-09-01 13:40:00,63.84,63.86,63.83,63.85,5599.0,51.3168,51.3328,51.3087,51.3248,5599.0
2017-09-01 13:45:00,63.85,63.85,63.83,63.85,10100.0,51.3248,51.3248,51.3087,51.3248,10100.0
2017-09-01 13:50:00,63.85,63.88,63.84,63.88,7338.0,51.3248,51.3489,51.3168,51.3489,7338.0
2017-09-01 13:55:00,63.88,63.88,63.87,63.88,5571.0,51.3489,51.3489,51.3409,51.3489,5571.0
2017-09-01 14:00:00,63.88,63.89,63.86,63.89,19910.0,51.3489,51.3569,51.3328,51.3569,19910.0
2017-09-01 14:05:00,63.9,63.9,63.89,63.9,5400.0,51.365,51.365,51.3569,51.365,5400.0
2017-09-01 14:10:00,63.9,63.9,63.89,63.9,9214.0,51.365,51.365,51.3569,51.365,9214.0
2017-09-01 14:15:00,63.9,63.95,63.89,63.95,14025.0,51.365,51.4052,51.3569,51.4052,14025.0
2017-09-01 14:20:00,63.94,63.97,63.94,63.97,12317.0,51.3971,51.4213,51.3971,51.4213,12317.0
2017-09-01 14:25:00,63.97,63.97,63.96,63.97,12745.0,51.4213,51.4213,51.4132,51.4213,12745.0
2017-09-01 14:30:00,63.97,64.01,63.97,64.01,29552.0,51.4213,51.4534,51.4213,51.4534,29552.0
2017-09-01 14:35:00,64.01,64.03,64.0,64.03,15750.0,51.4534,51.4695,51.4454,51.4695,15750.0
2017-09-01 14:40:00,64.03,64.1,64.01,64.08,46295.0,51.4695,51.5258,51.4534,51.5097,46295.0
2017-09-01 14:45:00,64.08,64.14,64.04,64.12,23463.0,51.5097,51.5579,51.4775,51.5418,23463.0
2017-09-01 14:50:00,64.12,64.12,63.93,63.95,38169.0,51.5418,51.5418,51.3891,51.4052,38169.0
2017-09-01 14:55:00,63.95,63.95,63.81,63.83,25937.0,51.4052,51.4052,51.2926,51.3087,25937.0
2017-09-01 15:00:00,63.82,63.83,63.79,63.81,10895.0,51.3007,51.3087,51.2766,51.2926,10895.0
2017-09-01 15:05:00,63.81,63.88,63.8,63.88,16902.0,51.2926,51.3489,51.2846,51.3489,16902.0
2017-09-01 15:10:00,63.88,63.88,63.8,63.8,8435.0,51.3489,51.3489,51.2846,51.2846,8435.0
2017-09-01 15:15:00,63.8,63.88,63.79,63.87,18153.0,51.2846,51.3489,51.2766,51.3409,18153.0
2017-09-01 15:20:00,63.87,63.88,63.85,63.85,12795.0,51.3409,51.3489,51.3248,51.3248,12795.0
2017-09-01 15:25:00,63.85,63.88,63.83,63.85,21835.0,51.3248,51.3489,51.3087,51.3248,21835.0
2017-09-01 15:30:00,63.85,63.85,63.77,63.84,16977.0,51.3248,51.3248,51.2605,51.3168,16977.0
2017-09-01 15:35:00,63.84,63.87,63.83,63.87,23483.0,51.3168,51.3409,51.3087,51.3409,23483.0
2017-09-01 15:40:00,63.86,63.91,63.79,63.81,60901.0,51.3328,51.373,51.2766,51.2926,60901.0
2017-09-01 15:45:00,63.81,63.88,63.79,63.82,34510.0,51.2926,51.3489,51.2766,51.3007,34510.0
2017-09-01 15:50:00,63.82,63.85,63.79,63.8,48574.0,51.3007,51.3248,51.2766,51.2846,48574.0
2017-09-01 15:55:00,63.8,63.82,63.71,63.74,145381.0,51.2846,51.3007,51.2123,51.2364,145381.0
2017-09-05 09:30:00,64.25,64.3,64.02,64.02,58222.0,51.6463,51.6865,51.4614,51.4614,58222.0
2017-09-05 09:35:00,64.01,64.07,63.94,64.01,13787.0,51.4534,51.5016,51.3971,51.4534,13787.0
2017-09-05 09:40:00,63.98,64.12,63.98,64.1,15574.0,51.4293,51.5418,51.4293,51.5258,15574.0
2017-09-05 09:45:00,64.12,64.21,64.09,64.14,17670.0,51.5418,51.6142,51.5177,51.5579,17670.0
2017-09-05 09:50:00,64.15,64.16,63.99,64.02,20532.0,51.5659,51.574,51.4373,51.4614,20532.0
2017-09-05 09:55:00,64.03,64.04,63.83,63.86,18872.0,51.4695,51.4775,51.3087,51.3328,18872.0
2017-09-05 10:00:00,63.84,63.95,63.73,63.93,38114.0,51.3168,51.4052,51.2283,51.3891,38114.0
2017-09-05 10:05:00,63.91,63.94,63.78,63.78,29561.0,51.373,51.3971,51.2685,51.2685,29561.0
2017-09-05 10:10:00,63.79,63.82,63.74,63.82,25384.0,51.2766,51.3007,51.2364,51.3007,25384.0
2017-09-05 10:15:00,63.83,63.92,63.83,63.92,9307.0,51.3087,51.3811,51.3087,51.3811,9307.0
2017-09-05 10:20:00,63.92,63.92,63.89,63.9,7910.0,51.3811,51.3811,51.3569,51.365,7910.0
2017-09-05 10:25:00,63.91,63.91,63.86,63.86,9769.0,51.373,51.373,51.3328,51.3328,9769.0
2017-09-05 10:30:00,63.86,63.87,63.74,63.76,18089.0,51.3328,51.3409,51.2364,51.2524,18089.0
2017-09-05 10:35:00,63.76,63.84,63.74,63.81,17938.0,51.2524,51.3168,51.2364,51.2926,17938.0
2017-09-05 10:40:00,63.81,63.83,63.77,63.79,9883.0,51.2926,51.3087,51.2605,51.2766,9883.0
2017-09-05 10:45:00,63.8,63.8,63.74,63.75,10005.0,51.2846,51.2846,51.2364,51.2444,10005.0
2017-09-05 10:50:00,63.75,63.8,63.73,63.75,13332.0,51.2444,51.2846,51.2283,51.2444,13332.0
2017-09-05 10:55:00,63.74,63.78,63.74,63.78,8384.0,51.2364,51.2685,51.2364,51.2685,8384.0
2017-09-05 11:00:00,63.77,63.78,63.75,63.75,12577.0,51.2605,51.2685,51.2444,51.2444,12577.0
2017-09-05 11:05:00,63.76,63.76,63.66,63.69,11720.0,51.2524,51.2524,51.1721,51.1962,11720.0
2017-09-05 11:10:00,63.69,63.72,63.66,63.68,17245.0,51.1962,51.2203,51.1721,51.1881,17245.0
2017-09-05 11:15:00,63.68,63.73,63.67,63.67,13257.0,51.1881,51.2283,51.1801,51.1801,13257.0
2017-09-05 11:20:00,63.68,63.68,63.66,63.68,6949.0,51.1881,51.1881,51.1721,51.1881,6949.0
2017-09-05 11:25:00,63.66,63.68,63.64,63.64,13428.0,51.1721,51.1881,51.156,51.156,13428.0
2017-09-05 11:30:00,63.63,63.64,63.57,63.57,16304.0,51.1479,51.156,51.0997,51.0997,16304.0
2017-09-05 11:35:00,63.58,63.64,63.58,63.63,12294.0,51.1078,51.156,51.1078,51.1479,12294.0
2017-09-05 11:40:00,63.63,63.71,63.6,63.71,8079.0,51.1479,51.2123,51.1238,51.2123,8079.0
2017-09-05 11:45:00,63.71,63.73,63.68,63.72,8076.0,51.2123,51.2283,51.1881,51.2203,8076.0
2017-09-05 11:50:00,63.72,63.72,63.68,63.69,4208.0,51.2203,51.2203,51.1881,51.1962,4208.0
2017-09-05 11:55:00,63.69,63.69,63.63,63.66,9642.0,51.1962,51.1962,51.1479,51.1721,9642.0
2017-09-05 12:00:00,63.65,63.66,63.59,63.6,8410.0,51.164,51.1721,51.1158,51.1238,8410.0
2017-09-05 12:05:00,63.6,63.62,63.57,63.57,6891.0,51.1238,51.1399,51.0997,51.0997,6891.0
2017-09-05 12:10:00,63.58,63.58,63.5,63.5,14700.0,51.1078,51.1078,51.0434,51.0434,14700.0
2017-09-05 12:15:00,63.5,63.55,63.48,63.55,4451.0,51.0434,51.0836,51.0274,51.0836,4451.0
2017-09-05 12:20:00,63.55,63.58,63.52,63.53,33111.0,51.0836,51.1078,51.0595,51.0676,33111.0
2017-09-05 12:25:00,63.53,63.55,63.51,63.51,7046.0,51.0676,51.0836,51.0515,51.0515,7046.0
2017-09-05 12:30:00,63.5,63.52,63.48,63.5,6768.0,51.0434,51.0595,51.0274,51.0434,6768.0
2017-09-05 12:35:00,63.51,63.59,63.5,63.54,9600.0,51.0515,51.1158,51.0434,51.0756,9600.0
2017-09-05 12:40:00,63.54,63.55,63.52,63.53,6961.0,51.0756,51.0836,51.0595,51.0676,6961.0
2017-09-05 12:45:00,63.52,63.53,63.42,63.44,7507.0,51.0595,51.0676,50.9791,50.9952,7507.0
2017-09-05 12:50:00,63.44,63.48,63.44,63.46,6218.0,50.9952,51.0274,50.9952,51.0113,6218.0
2017-09-05 12:55:00,63.47,63.5,63.44,63.49,11219.0,51.0193,51.0434,50.9952,51.0354,11219.0
2017-09-05 13:00:00,63.48,63.48,63.43,63.48,9018.0,51.0274,51.0274,50.9872,51.0274,9018.0
2017-09-05 13:05:00,63.47,63.53,63.47,63.5,13100.0,51.0193,51.0676,51.0193,51.0434,13100.0
2017-09-05 13:10:00,63.51,63.54,63.51,63.53,11259.0,51.0515,51.0756,51.0515,51.0676,11259.0
2017-09-05 13:15:00,63.53,63.61,63.51,63.61,12501.0,51.0676,51.1319,51.0515,51.1319,12501.0
2017-09-05 13:20:00,63.6,63.61,63.54,63.55,8317.0,51.1238,51.1319,51.0756,51.0836,8317.0
2017-09-05 13:25:00,63.55,63.56,63.53,63.55,8435.0,51.0836,51.0917,51.0676,51.0836,8435.0
2017-09-05 13:30:00,63.55,63.56,63.48,63.5,12718.0,51.0836,51.0917,51.0274,51.0434,12718.0
2017-09-05 13:35:00,63.5,63.59,63.49,63.57,9416.0,51.0434,51.1158,51.0354,51.0997,9416.0
2017-09-05 13:40:00,63.57,63.61,63.54,63.56,8594.0,51.0997,51.1319,51.0756,51.0917,8594.0
2017-09-05 13:45:00,63.57,63.6,63.55,63.57,13909.0,51.0997,51.1238,51.0836,51.0997,13909.0
2017-09-05 13:50:00,63.57,63.61,63.55,63.59,12019.0,51.0997,51.1319,51.0836,51.1158,12019.0
2017-09-05 13:55:00,63.59,63.62,63.55,63.62,9145.0,51.1158,51.1399,51.0836,51.1399,9145.0
2017-09-05 14:00:00,63.62,63.64,63.58,63.59,26874.0,51.1399,51.156,51.1078,51.1158,26874.0
2017-09-05 14:05:00,63.6,63.6,63.5,63.52,10530.0,51.1238,51.1238,51.0434,51.0595,10530.0
2017-09-05 14:10:00,63.54,63.6,63.54,63.55,11677.0,51.0756,51.1238,51.0756,51.0836,11677.0
2017-09-05 14:15:00,63.55,63.6,63.54,63.59,16389.0,51.0836,51.1238,51.0756,51.1158,16389.0
2017-09-05 14:20:00,63.59,63.64,63.58,63.6,25206.0,51.1158,51.156,51.1078,51.1238,25206.0
2017-09-05 14:25:00,63.6,63.64,63.59,63.61,49686.0,51.1238,51.156,51.1158,51.1319,49686.0
2017-09-05 14:30:00,63.61,63.63,63.59,63.62,15882.0,51.1319,51.1479,51.1158,51.1399,15882.0
2017-09-05 14:35:00,63.62,63.67,63.62,63.63,17134.0,51.1399,51.1801,51.1399,51.1479,17134.0
2017-09-05 14:40:00,63.63,63.63,63.57,63.57,17231.0,51.1479,51.1479,51.0997,51.0997,17231.0
2017-09-05 14:45:00,63.58,63.61,63.51,63.52,15192.0,51.1078,51.1319,51.0515,51.0595,15192.0
2017-09-05 14:50:00,63.52,63.53,63.5,63.51,12375.0,51.0595,51.0676,51.0434,51.0515,12375.0
2017-09-05 14:55:00,63.52,63.57,63.51,63.56,42106.0,51.0595,51.0997,51.0515,51.0917,42106.0
2017-09-05 15:00:00,63.57,63.6,63.55,63.56,13457.0,51.0997,51.1238,51.0836,51.0917,13457.0
2017-09-05 15:05:00,63.56,63.58,63.5,63.58,13257.0,51.0917,51.1078,51.0434,51.1078,13257.0
2017-09-05 15:10:00,63.59,63.62,63.57,63.62,17851.0,51.1158,51.1399,51.0997,51.1399,17851.0
2017-09-05 15:15:00,63.62,63.63,63.6,63.61,11999.0,51.1399,51.1479,51.1238,51.1319,11999.0
2017-09-05 15:20:00,63.62,63.63,63.58,63.61,13471.0,51.1399,51.1479,51.1078,51.1319,13471.0
2017-09-05 15:25:00,63.61,63.65,63.6,63.64,19828.0,51.1319,51.164,51.1238,51.156,19828.0
2017-09-05 15:30:00,63.64,63.69,63.61,63.68,24030.0,51.156,51.1962,51.1319,51.1881,24030.0
2017-09-05 15:35:00,63.67,63.67,63.61,63.67,26275.0,51.1801,51.1801,51.1319,51.1801,26275.0
2017-09-05 15:40:00,63.66,63.66,63.59,63.63,46651.0,51.1721,51.1721,51.1158,51.1479,46651.0
2017-09-05 15:45:00,63.63,63.65,63.52,63.58,46567.0,51.1479,51.164,51.0595,51.1078,46567.0
2017-09-05 15:50:00,63.59,63.59,63.5,63.51,82698.0,51.1158,51.1158,51.0434,51.0515,82698.0
2017-09-05 15:55:00,63.52,63.57,63.5,63.54,148621.0,51.0595,51.0997,51.0434,51.0756,148621.0
2017-09-06 09:30:00,63.8,63.97,63.74,63.77,16098.0,51.2846,51.4213,51.2364,51.2605,16098.0
2017-09-06 09:35:00,63.83,63.88,63.78,63.86,11270.0,51.3087,51.3489,51.2685,51.3328,11270.0
2017-09-06 09:40:00,63.8,63.85,63.74,63.78,75690.0,51.2846,51.3248,51.2364,51.2685,75690.0
2017-09-06 09:45:00,63.81,63.81,63.69,63.79,7318.0,51.2926,51.2926,51.1962,51.2766,7318.0
2017-09-06 09:50:00,63.77,63.79,63.7,63.73,7400.0,51.2605,51.2766,51.2042,51.2283,7400.0
2017-09-06 09:55:00,63.72,63.74,63.68,63.74,12010.0,51.2203,51.2364,51.1881,51.2364,12010.0
2017-09-06 10:00:00,63.76,63.81,63.7,63.8,15123.0,51.2524,51.2926,51.2042,51.2846,15123.0
2017-09-06 10:05:00,63.8,63.81,63.74,63.77,12174.0,51.2846,51.2926,51.2364,51.2605,12174.0
2017-09-06 10:10:00,63.78,63.81,63.73,63.8,19468.0,51.2685,51.2926,51.2283,51.2846,19468.0
2017-09-06 10:15:00,63.8,63.8,63.73,63.75,17182.0,51.2846,51.2846,51.2283,51.2444,17182.0
2017-09-06 10:20:00,63.75,63.78,63.72,63.72,13208.0,51.2444,51.2685,51.2203,51.2203,13208.0
2017-09-06 10:25:00,63.72,63.72,63.61,63.61,10587.0,51.2203,51.2203,51.1319,51.1319,10587.0
2017-09-06 10:30:00,63.61,63.72,63.61,63.71,8224.0,51.1319,51.2203,51.1319,51.2123,8224.0
2017-09-06 10:35:00,63.7,63.73,63.67,63.73,7511.0,51.2042,51.2283,51.1801,51.2283,7511.0
2017-09-06 10:40:00,63.74,63.78,63.7,63.72,8217.0,51.2364,51.2685,51.2042,51.2203,8217.0
2017-09-06 10:45:00,63.71,63.72,63.65,63.68,10216.0,51.2123,51.2203,51.164,51.1881,10216.0
2017-09-06 10:50:00,63.69,63.7,63.65,63.66,5176.0,51.1962,51.2042,51.164,51.1721,5176.0
2017-09-06 10:55:00,63.67,63.7,63.65,63.69,8400.0,51.1801,51.2042,51.164,51.1962,8400.0
2017-09-06 11:00:00,63.69,63.69,63.6,63.61,12563.0,51.1962,51.1962,51.1238,51.1319,12563.0
2017-09-06 11:05:00,63.62,63.69,63.58,63.66,24582.0,51.1399,51.1962,51.1078,51.1721,24582.0
2017-09-06 11:10:00,63.66,63.66,63.6,63.61,12293.0,51.1721,51.1721,51.1238,51.1319,12293.0
2017-09-06 11:15:00,63.59,63.6,63.57,63.58,16827.0,51.1158,51.1238,51.0997,51.1078,16827.0
2017-09-06 11:20:00,63.59,63.7,63.58,63.7,37304.0,51.1158,51.2042,51.1078,51.2042,37304.0
2017-09-06 11:25:00,63.7,63.71,63.64,63.67,8660.0,51.2042,51.2123,51.156,51.1801,8660.0
2017-09-06 11:30:00,63.65,63.76,63.62,63.7,22424.0,51.164,51.2524,51.1399,51.2042,22424.0
2017-09-06 11:35:00,63.7,63.71,63.69,63.69,2850.0,51.2042,51.2123,51.1962,51.1962,2850.0
2017-09-06 11:40:00,63.7,63.7,63.64,63.64,7487.0,51.2042,51.2042,51.156,51.156,7487.0
2017-09-06 11:45:00,63.65,63.7,63.63,63.63,4884.0,51.164,51.2042,51.1479,51.1479,4884.0
2017-09-06 11:50:00,63.62,63.67,63.62,63.67,1794.0,51.1399,51.1801,51.1399,51.1801,1794.0
2017-09-06 11:55:00,63.67,63.67,63.63,63.65,3232.0,51.1801,51.1801,51.1479,51.164,3232.0
2017-09-06 12:00:00,63.65,63.65,63.55,63.57,6222.0,51.164,51.164,51.0836,51.0997,6222.0
2017-09-06 12:05:00,63.57,63.6,63.57,63.57,3238.0,51.0997,51.1238,51.0997,51.0997,3238.0
2017-09-06 12:10:00,63.58,63.65,63.57,63.65,2927.0,51.1078,51.164,51.0997,51.164,2927.0
2017-09-06 12:15:00,63.66,63.69,63.62,63.67,6489.0,51.1721,51.1962,51.1399,51.1801,6489.0
2017-09-06 12:20:00,63.67,63.69,63.65,63.65,3851.0,51.1801,51.1962,51.164,51.164,3851.0
2017-09-06 12:25:00,63.65,63.7,63.65,63.67,3777.0,51.164,51.2042,51.164,51.1801,3777.0
2017-09-06 12:30:00,63.67,63.67,63.65,63.65,2244.0,51.1801,51.1801,51.164,51.164,2244.0
2017-09-06 12:35:00,63.65,63.65,63.62,63.64,5730.0,51.164,51.164,51.1399,51.156,5730.0
2017-09-06 12:40:00,63.62,63.62,63.59,63.59,5800.0,51.1399,51.1399,51.1158,51.1158,5800.0
2017-09-06 12:45:00,63.6,63.61,63.59,63.59,4205.0,51.1238,51.1319,51.1158,51.1158,4205.0
2017-09-06 12:50:00,63.6,63.6,63.58,63.58,3336.0,51.1238,51.1238,51.1078,51.1078,3336.0
2017-09-06 12:55:00,63.6,63.6,63.56,63.56,4145.0,51.1238,51.1238,51.0917,51.0917,4145.0
2017-09-06 13:00:00,63.56,63.57,63.55,63.57,1525.0,51.0917,51.0997,51.0836,51.0997,1525.0
2017-09-06 13:05:00,63.57,63.59,63.54,63.55,4653.0,51.0997,51.1158,51.0756,51.0836,4653.0
2017-09-06 13:10:00,63.55,63.56,63.5,63.51,7266.0,51.0836,51.0917,51.0434,51.0515,7266.0
2017-09-06 13:15:00,63.51,63.54,63.51,63.51,8324.0,51.0515,51.0756,51.0515,51.0515,8324.0
2017-09-06 13:20:00,63.52,63.55,63.52,63.55,6513.0,51.0595,51.0836,51.0595,51.0836,6513.0
2017-09-06 13:25:00,63.55,63.56,63.53,63.55,4315.0,51.0836,51.0917,51.0676,51.0836,4315.0
2017-09-06 13:30:00,63.55,63.56,63.55,63.56,3297.0,51.0836,51.0917,51.0836,51.0917,3297.0
2017-09-06 13:35:00,63.57,63.61,63.57,63.61,12577.0,51.0997,51.1319,51.0997,51.1319,12577.0
2017-09-06 13:40:00,63.6,63.61,63.6,63.61,1500.0,51.1238,51.1319,51.1238,51.1319,1500.0
2017-09-06 13:45:00,63.6,63.61,63.57,63.6,13911.0,51.1238,51.1319,51.0997,51.1238,13911.0
2017-09-06 13:50:00,63.6,63.6,63.55,63.55,5484.0,51.1238,51.1238,51.0836,51.0836,5484.0
2017-09-06 13:55:00,63.56,63.56,63.51,63.51,4331.0,51.0917,51.0917,51.0515,51.0515,4331.0
2017-09-06 14:00:00,63.5,63.51,63.46,63.48,6394.0,51.0434,51.0515,51.0113,51.0274,6394.0
2017-09-06 14:05:00,63.48,63.5,63.48,63.5,4530.0,51.0274,51.0434,51.0274,51.0434,4530.0
2017-09-06 14:10:00,63.5,63.51,63.48,63.49,19692.0,51.0434,51.0515,51.0274,51.0354,19692.0
2017-09-06 14:15:00,63.5,63.51,63.43,63.45,47532.0,51.0434,51.0515,50.9872,51.0033,47532.0
2017-09-06 14:20:00,63.46,63.47,63.43,63.45,12655.0,51.0113,51.0193,50.9872,51.0033,12655.0
2017-09-06 14:25:00,63.46,63.5,63.45,63.46,17063.0,51.0113,51.0434,51.0033,51.0113,17063.0
2017-09-06 14:30:00,63.46,63.52,63.46,63.48,17043.0,51.0113,51.0595,51.0113,51.0274,17043.0
2017-09-06 14:35:00,63.51,63.51,63.47,63.47,6989.0,51.0515,51.0515,51.0193,51.0193,6989.0
2017-09-06 14:40:00,63.47,63.5,63.46,63.48,6031.0,51.0193,51.0434,51.0113,51.0274,6031.0
2017-09-06 14:45:00,63.49,63.49,63.42,63.42,8083.0,51.0354,51.0354,50.9791,50.9791,8083.0
2017-09-06 14:50:00,63.43,63.44,63.42,63.43,9566.0,50.9872,50.9952,50.9791,50.9872,9566.0
2017-09-06 14:55:00,63.43,63.44,63.39,63.4,51547.0,50.9872,50.9952,50.955,50.9631,51547.0
2017-09-06 15:00:00,63.41,63.41,63.34,63.35,11341.0,50.9711,50.9711,50.9148,50.9229,11341.0
2017-09-06 15:05:00,63.35,63.35,63.31,63.32,12904.0,50.9229,50.9229,50.8907,50.8988,12904.0
2017-09-06 15:10:00,63.33,63.33,63.31,63.32,22305.0,50.9068,50.9068,50.8907,50.8988,22305.0
2017-09-06 15:15:00,63.32,63.32,63.28,63.3,20619.0,50.8988,50.8988,50.8666,50.8827,20619.0
2017-09-06 15:20:00,63.3,63.3,63.24,63.25,20845.0,50.8827,50.8827,50.8345,50.8425,20845.0
2017-09-06 15:25:00,63.25,63.26,63.24,63.24,37748.0,50.8425,50.8505,50.8345,50.8345,37748.0
2017-09-06 15:30:00,63.25,63.26,63.21,63.22,34476.0,50.8425,50.8505,50.8103,50.8184,34476.0
2017-09-06 15:35:00,63.22,63.29,63.21,63.29,37653.0,50.8184,50.8746,50.8103,50.8746,37653.0
2017-09-06 15:40:00,63.28,63.31,63.19,63.21,83628.0,50.8666,50.8907,50.7943,50.8103,83628.0
2017-09-06 15:45:00,63.2,63.25,63.19,63.24,66635.0,50.8023,50.8425,50.7943,50.8345,66635.0
2017-09-06 15:50:00,63.24,63.25,63.22,63.23,77295.0,50.8345,50.8425,50.8184,50.8264,77295.0
2017-09-06 15:55:00,63.24,63.24,63.14,63.16,182180.0,50.8345,50.8345,50.7541,50.7701,182180.0
2017-09-07 09:30:00,63.36,63.52,63.17,63.52,16331.0,50.9309,51.0595,50.7782,51.0595,16331.0
2017-09-07 09:35:00,63.51,63.51,63.44,63.49,4661.0,51.0515,51.0515,50.9952,51.0354,4661.0
2017-09-07 09:40:00,63.5,63.5,63.34,63.34,9204.0,51.0434,51.0434,50.9148,50.9148,9204.0
2017-09-07 09:45:00,63.34,63.34,63.26,63.26,11154.0,50.9148,50.9148,50.8505,50.8505,11154.0
2017-09-07 09:50:00,63.27,63.33,63.24,63.3,16249.0,50.8586,50.9068,50.8345,50.8827,16249.0
2017-09-07 09:55:00,63.29,63.31,63.27,63.28,8726.0,50.8746,50.8907,50.8586,50.8666,8726.0
2017-09-07 10:00:00,63.29,63.41,63.28,63.4,32137.0,50.8746,50.9711,50.8666,50.9631,32137.0
2017-09-07 10:05:00,63.39,63.43,63.37,63.41,24953.0,50.955,50.9872,50.939,50.9711,24953.0
2017-09-07 10:10:00,63.4,63.47,63.39,63.45,7325.0,50.9631,51.0193,50.955,51.0033,7325.0
2017-09-07 10:15:00,63.47,63.67,63.47,63.66,12493.0,51.0193,51.1801,51.0193,51.1721,12493.0
2017-09-07 10:20:00,63.66,63.71,63.66,63.68,5780.0,51.1721,51.2123,51.1721,51.1881,5780.0
2017-09-07 10:25:00,63.68,63.71,63.48,63.48,43407.0,51.1881,51.2123,51.0274,51.0274,43407.0
2017-09-07 10:30:00,63.49,63.56,63.48,63.55,9388.0,51.0354,51.0917,51.0274,51.0836,9388.0
2017-09-07 10:35:00,63.55,63.57,63.51,63.51,4700.0,51.0836,51.0997,51.0515,51.0515,4700.0
2017-09-07 10:40:00,63.52,63.57,63.46,63.47,16615.0,51.0595,51.0997,51.0113,51.0193,16615.0
2017-09-07 10:45:00,63.48,63.52,63.44,63.51,11693.0,51.0274,51.0595,50.9952,51.0515,11693.0
2017-09-07 10:50:00,63.51,63.51,63.44,63.45,22490.0,51.0515,51.0515,50.9952,51.0033,22490.0
2017-09-07 10:55:00,63.45,63.46,63.44,63.45,7918.0,51.0033,51.0113,50.9952,51.0033,7918.0
2017-09-07 11:00:00,63.46,63.52,63.44,63.51,17397.0,51.0113,51.0595,50.9952,51.0515,17397.0
2017-09-07 11:05:00,63.51,63.51,63.46,63.47,23960.0,51.0515,51.0515,51.0113,51.0193,23960.0
2017-09-07 11:10:00,63.47,63.55,63.46,63.54,14447.0,51.0193,51.0836,51.0113,51.0756,14447.0
2017-09-07 11:15:00,63.54,63.55,63.51,63.52,22196.0,51.0756,51.0836,51.0515,51.0595,22196.0
2017-09-07 11:20:00,63.52,63.52,63.47,63.49,16079.0,51.0595,51.0595,51.0193,51.0354,16079.0
2017-09-07 11:25:00,63.49,63.5,63.47,63.49,24344.0,51.0354,51.0434,51.0193,51.0354,24344.0
2017-09-07 11:30:00,63.48,63.52,63.47,63.52,8681.0,51.0274,51.0595,51.0193,51.0595,8681.0
2017-09-07 11:35:00,63.52,63.67,63.52,63.67,11022.0,51.0595,51.1801,51.0595,51.1801,11022.0
2017-09-07 11:40:00,63.67,63.68,63.57,63.6,8114.0,51.1801,51.1881,51.0997,51.1238,8114.0
2017-09-07 11:45:00,63.61,63.69,63.61,63.66,8068.0,51.1319,51.1962,51.1319,51.1721,8068.0
2017-09-07 11:50:00,63.65,63.65,63.57,63.59,10876.0,51.164,51.164,51.0997,51.1158,10876.0
2017-09-07 11:55:00,63.6,63.61,63.57,63.59,11825.0,51.1238,51.1319,51.0997,51.1158,11825.0
2017-09-07 12:00:00,63.59,63.61,63.56,63.59,15279.0,51.1158,51.1319,51.0917,51.1158,15279.0
2017-09-07 12:05:00,63.6,63.61,63.54,63.56,10258.0,51.1238,51.1319,51.0756,51.0917,10258.0
2017-09-07 12:10:00,63.57,63.6,63.56,63.6,4300.0,51.0997,51.1238,51.0917,51.1238,4300.0
2017-09-07 12:15:00,63.59,63.61,63.58,63.59,10995.0,51.1158,51.1319,51.1078,51.1158,10995.0
2017-09-07 12:20:00,63.59,63.59,63.56,63.56,3801.0,51.1158,51.1158,51.0917,51.0917,3801.0
2017-09-07 12:25:00,63.57,63.61,63.56,63.59,10207.0,51.0997,51.1319,51.0917,51.1158,10207.0
2017-09-07 12:30:00,63.58,63.6,63.57,63.59,9689.0,51.1078,51.1238,51.0997,51.1158,9689.0
2017-09-07 12:35:00,63.59,63.6,63.58,63.6,6222.0,51.1158,51.1238,51.1078,51.1238,6222.0
2017-09-07 12:40:00,63.59,63.61,63.59,63.6,8338.0,51.1158,51.1319,51.1158,51.1238,8338.0
2017-09-07 12:45:00,63.6,63.62,63.59,63.61,32741.0,51.1238,51.1399,51.1158,51.1319,32741.0
2017-09-07 12:50:00,63.6,63.61,63.5,63.5,23671.0,51.1238,51.1319,51.0434,51.0434,23671.0
2017-09-07 12:55:00,63.5,63.53,63.5,63.51,8677.0,51.0434,51.0676,51.0434,51.0515,8677.0
2017-09-07 13:00:00,63.51,63.61,63.5,63.55,10971.0,51.0515,51.1319,51.0434,51.0836,10971.0
2017-09-07 13:05:00,63.55,63.61,63.55,63.56,26770.0,51.0836,51.1319,51.0836,51.0917,26770.0
2017-09-07 13:10:00,63.56,63.68,63.56,63.68,7626.0,51.0917,51.1881,51.0917,51.1881,7626.0
2017-09-07 13:15:00,63.68,63.75,63.67,63.71,7549.0,51.1881,51.2444,51.1801,51.2123,7549.0
2017-09-07 13:20:00,63.7,63.73,63.69,63.73,6315.0,51.2042,51.2283,51.1962,51.2283,6315.0
2017-09-07 13:25:00,63.74,63.77,63.7,63.77,7675.0,51.2364,51.2605,51.2042,51.2605,7675.0
2017-09-07 13:30:00,63.77,63.77,63.7,63.7,9437.0,51.2605,51.2605,51.2042,51.2042,9437.0
2017-09-07 13:35:00,63.7,63.73,63.7,63.73,10409.0,51.2042,51.2283,51.2042,51.2283,10409.0
2017-09-07 13:40:00,63.73,63.73,63.68,63.7,10905.0,51.2283,51.2283,51.1881,51.2042,10905.0
2017-09-07 13:45:00,63.7,63.82,63.69,63.79,28306.0,51.2042,51.3007,51.1962,51.2766,28306.0
2017-09-07 13:50:00,63.78,63.8,63.76,63.79,5577.0,51.2685,51.2846,51.2524,51.2766,5577.0
2017-09-07 13:55:00,63.78,63.79,63.75,63.76,6792.0,51.2685,51.2766,51.2444,51.2524,6792.0
2017-09-07 14:00:00,63.75,63.8,63.73,63.8,8110.0,51.2444,51.2846,51.2283,51.2846,8110.0
2017-09-07 14:05:00,63.78,63.82,63.78,63.81,16995.0,51.2685,51.3007,51.2685,51.2926,16995.0
2017-09-07 14:10:00,63.8,63.83,63.8,63.83,8601.0,51.2846,51.3087,51.2846,51.3087,8601.0
2017-09-07 14:15:00,63.83,63.91,63.82,63.87,16806.0,51.3087,51.373,51.3007,51.3409,16806.0
2017-09-07 14:20:00,63.9,63.92,63.87,63.91,12219.0,51.365,51.3811,51.3409,51.373,12219.0
2017-09-07 14:25:00,63.92,63.97,63.91,63.97,8903.0,51.3811,51.4213,51.373,51.4213,8903.0
2017-09-07 14:30:00,63.97,64.03,63.96,64.02,25142.0,51.4213,51.4695,51.4132,51.4614,25142.0
2017-09-07 14:35:00,64.02,64.02,63.96,63.97,13112.0,51.4614,51.4614,51.4132,51.4213,13112.0
2017-09-07 14:40:00,63.97,64.06,63.96,64.01,32779.0,51.4213,51.4936,51.4132,51.4534,32779.0
2017-09-07 14:45:00,64.01,64.01,63.92,63.93,8163.0,51.4534,51.4534,51.3811,51.3891,8163.0
2017-09-07 14:50:00,63.93,63.99,63.93,63.96,9109.0,51.3891,51.4373,51.3891,51.4132,9109.0
2017-09-07 14:55:00,63.97,63.98,63.95,63.97,7555.0,51.4213,51.4293,51.4052,51.4213,7555.0
2017-09-07 15:00:00,63.97,63.98,63.92,63.93,11535.0,51.4213,51.4293,51.3811,51.3891,11535.0
2017-09-07 15:05:00,63.93,63.94,63.92,63.94,8114.0,51.3891,51.3971,51.3811,51.3971,8114.0
2017-09-07 15:10:00,63.94,63.94,63.87,63.87,9912.0,51.3971,51.3971,51.3409,51.3409,9912.0
2017-09-07 15:15:00,63.86,63.89,63.85,63.85,11386.0,51.3328,51.3569,51.3248,51.3248,11386.0
2017-09-07 15:20:00,63.85,63.86,63.8,63.8,17860.0,51.3248,51.3328,51.2846,51.2846,17860.0
2017-09-07 15:25:00,63.81,63.81,63.77,63.77,14933.0,51.2926,51.2926,51.2605,51.2605,14933.0
2017-09-07 15:30:00,63.78,63.78,63.76,63.76,14714.0,51.2685,51.2685,51.2524,51.2524,14714.0
2017-09-07 15:35:00,63.76,63.76,63.66,63.71,40334.0,51.2524,51.2524,51.1721,51.2123,40334.0
2017-09-07 15:40:00,63.7,63.72,63.66,63.72,32187.0,51.2042,51.2203,51.1721,51.2203,32187.0
2017-09-07 15:45:00,63.72,63.83,63.72,63.82,40199.0,51.2203,51.3087,51.2203,51.3007,40199.0
2017-09-07 15:50:00,63.83,63.83,63.72,63.75,40802.0,51.3087,51.3087,51.2203,51.2444,40802.0
2017-09-07 15:55:00,63.75,63.75,63.68,63.71,159034.0,51.2444,51.2444,51.1881,51.2123,159034.0
2017-09-08 09:30:00,63.54,63.54,63.26,63.44,14410.0,51.0756,51.0756,50.8505,50.9952,14410.0
2017-09-08 09:35:00,63.46,63.58,63.44,63.56,5500.0,51.0113,51.1078,50.9952,51.0917,5500.0
2017-09-08 09:40:00,63.57,63.61,63.51,63.57,8478.0,51.0997,51.1319,51.0515,51.0997,8478.0
2017-09-08 09:45:00,63.57,63.64,63.55,63.58,15541.0,51.0997,51.156,51.0836,51.1078,15541.0
2017-09-08 09:50:00,63.57,63.57,63.39,63.41,24838.0,51.0997,51.0997,50.955,50.9711,24838.0
2017-09-08 09:55:00,63.41,63.57,63.41,63.55,3623.0,50.9711,51.0997,50.9711,51.0836,3623.0
2017-09-08 10:00:00,63.56,63.69,63.56,63.69,9656.0,51.0917,51.1962,51.0917,51.1962,9656.0
2017-09-08 10:05:00,63.7,63.73,63.7,63.71,3003.0,51.2042,51.2283,51.2042,51.2123,3003.0
2017-09-08 10:10:00,63.72,63.74,63.67,63.7,21683.0,51.2203,51.2364,51.1801,51.2042,21683.0
2017-09-08 10:15:00,63.69,63.82,63.69,63.76,10817.0,51.1962,51.3007,51.1962,51.2524,10817.0
2017-09-08 10:20:00,63.77,63.81,63.75,63.79,8172.0,51.2605,51.2926,51.2444,51.2766,8172.0
2017-09-08 10:25:00,63.79,63.95,63.79,63.89,46815.0,51.2766,51.4052,51.2766,51.3569,46815.0
2017-09-08 10:30:00,63.87,63.91,63.84,63.88,10864.0,51.3409,51.373,51.3168,51.3489,10864.0
2017-09-08 10:35:00,63.86,63.96,63.86,63.91,14496.0,51.3328,51.4132,51.3328,51.373,14496.0
2017-09-08 10:40:00,63.91,63.98,63.89,63.95,17832.0,51.373,51.4293,51.3569,51.4052,17832.0
2017-09-08 10:45:00,63.94,63.95,63.91,63.93,3549.0,51.3971,51.4052,51.373,51.3891,3549.0
2017-09-08 10:50:00,63.93,63.95,63.93,63.94,3752.0,51.3891,51.4052,51.3891,51.3971,3752.0
2017-09-08 10:55:00,63.95,63.98,63.94,63.96,7500.0,51.4052,51.4293,51.3971,51.4132,7500.0
2017-09-08 11:00:00,63.96,64.03,63.95,64.02,4034.0,51.4132,51.4695,51.4052,51.4614,4034.0
2017-09-08 11:05:00,64.03,64.04,64.01,64.04,3900.0,51.4695,51.4775,51.4534,51.4775,3900.0
2017-09-08 11:10:00,64.04,64.04,63.96,63.96,6125.0,51.4775,51.4775,51.4132,51.4132,6125.0
2017-09-08 11:15:00,63.95,63.98,63.92,63.94,6900.0,51.4052,51.4293,51.3811,51.3971,6900.0
2017-09-08 11:20:00,63.93,63.97,63.93,63.95,5696.0,51.3891,51.4213,51.3891,51.4052,5696.0
2017-09-08 11:25:00,63.96,64.01,63.96,63.99,4949.0,51.4132,51.4534,51.4132,51.4373,4949.0
2017-09-08 11:30:00,63.99,64.04,63.98,64.03,3921.0,51.4373,51.4775,51.4293,51.4695,3921.0
2017-09-08 11:35:00,64.03,64.05,64.02,64.05,4548.0,51.4695,51.4856,51.4614,51.4856,4548.0
2017-09-08 11:40:00,64.05,64.11,64.04,64.09,12932.0,51.4856,51.5338,51.4775,51.5177,12932.0
2017-09-08 11:45:00,64.1,64.23,64.1,64.23,9020.0,51.5258,51.6302,51.5258,51.6302,9020.0
2017-09-08 11:50:00,64.23,64.24,64.21,64.21,6648.0,51.6302,51.6383,51.6142,51.6142,6648.0
2017-09-08 11:55:00,64.2,64.23,64.18,64.18,4900.0,51.6061,51.6302,51.5901,51.5901,4900.0
2017-09-08 12:00:00,64.17,64.19,64.15,64.18,10540.0,51.582,51.5981,51.5659,51.5901,10540.0
2017-09-08 12:05:00,64.16,64.17,64.12,64.13,4107.0,51.574,51.582,51.5418,51.5499,4107.0
2017-09-08 12:10:00,64.13,64.13,64.08,64.08,6167.0,51.5499,51.5499,51.5097,51.5097,6167.0
2017-09-08 12:15:00,64.08,64.08,64.04,64.06,7918.0,51.5097,51.5097,51.4775,51.4936,7918.0
2017-09-08 12:20:00,64.06,64.08,64.05,64.06,84671.0,51.4936,51.5097,51.4856,51.4936,84671.0
2017-09-08 12:25:00,64.05,64.1,64.05,64.1,3200.0,51.4856,51.5258,51.4856,51.5258,3200.0
2017-09-08 12:30:00,64.1,64.12,64.09,64.11,2038.0,51.5258,51.5418,51.5177,51.5338,2038.0
2017-09-08 12:35:00,64.12,64.12,64.1,64.11,2868.0,51.5418,51.5418,51.5258,51.5338,2868.0
2017-09-08 12:40:00,64.11,64.13,64.1,64.13,2075.0,51.5338,51.5499,51.5258,51.5499,2075.0
2017-09-08 12:45:00,64.12,64.13,64.12,64.12,4172.0,51.5418,51.5499,51.5418,51.5418,4172.0
2017-09-08 12:50:00,64.12,64.13,64.11,64.11,2426.0,51.5418,51.5499,51.5338,51.5338,2426.0
2017-09-08 12:55:00,64.11,64.12,64.1,64.12,3705.0,51.5338,51.5418,51.5258,51.5418,3705.0
2017-09-08 13:00:00,64.12,64.12,64.08,64.08,2982.0,51.5418,51.5418,51.5097,51.5097,2982.0
2017-09-08 13:05:00,64.08,64.08,64.02,64.03,2499.0,51.5097,51.5097,51.4614,51.4695,2499.0
2017-09-08 13:10:00,64.02,64.05,64.02,64.04,5358.0,51.4614,51.4856,51.4614,51.4775,5358.0
2017-09-08 13:15:00,64.03,64.03,64.0,64.0,1604.0,51.4695,51.4695,51.4454,51.4454,1604.0
2017-09-08 13:20:00,64.0,64.0,63.93,63.94,7700.0,51.4454,51.4454,51.3891,51.3971,7700.0
2017-09-08 13:25:00,63.93,63.94,63.9,63.91,4927.0,51.3891,51.3971,51.365,51.373,4927.0
2017-09-08 13:30:00,63.9,63.9,63.87,63.87,1602.0,51.365,51.365,51.3409,51.3409,1602.0
2017-09-08 13:35:00,63.87,63.92,63.86,63.92,5858.0,51.3409,51.3811,51.3328,51.3811,5858.0
2017-09-08 13:40:00,63.91,64.03,63.91,64.02,33008.0,51.373,51.4695,51.373,51.4614,33008.0
2017-09-08 13:45:00,64.01,64.04,63.98,64.01,10432.0,51.4534,51.4775,51.4293,51.4534,10432.0
2017-09-08 13:50:00,64.0,64.04,63.99,64.04,7630.0,51.4454,51.4775,51.4373,51.4775,7630.0
2017-09-08 13:55:00,64.05,64.15,64.05,64.12,11863.0,51.4856,51.5659,51.4856,51.5418,11863.0
2017-09-08 14:00:00,64.11,64.14,64.11,64.13,3315.0,51.5338,51.5579,51.5338,51.5499,3315.0
2017-09-08 14:05:00,64.14,64.16,64.14,64.15,4118.0,51.5579,51.574,51.5579,51.5659,4118.0
2017-09-08 14:10:00,64.16,64.24,64.16,64.22,20893.0,51.574,51.6383,51.574,51.6222,20893.0
2017-09-08 14:15:00,64.23,64.23,64.19,64.19,5646.0,51.6302,51.6302,51.5981,51.5981,5646.0
2017-09-08 14:20:00,64.18,64.2,64.18,64.2,3949.0,51.5901,51.6061,51.5901,51.6061,3949.0
2017-09-08 14:25:00,64.2,64.22,64.19,64.2,5196.0,51.6061,51.6222,51.5981,51.6061,5196.0
2017-09-08 14:30:00,64.2,64.21,64.18,64.18,5848.0,51.6061,51.6142,51.5901,51.5901,5848.0
2017-09-08 14:35:00,64.17,64.18,64.13,64.14,4764.0,51.582,51.5901,51.5499,51.5579,4764.0
2017-09-08 14:40:00,64.14,64.15,64.11,64.11,7623.0,51.5579,51.5659,51.5338,51.5338,7623.0
2017-09-08 14:45:00,64.11,64.13,64.07,64.08,6798.0,51.5338,51.5499,51.5016,51.5097,6798.0
2017-09-08 14:50:00,64.08,64.15,64.07,64.13,15570.0,51.5097,51.5659,51.5016,51.5499,15570.0
2017-09-08 14:55:00,64.13,64.13,64.1,64.13,5257.0,51.5499,51.5499,51.5258,51.5499,5257.0
2017-09-08 15:00:00,64.13,64.14,64.06,64.07,7751.0,51.5499,51.5579,51.4936,51.5016,7751.0
2017-09-08 15:05:00,64.07,64.08,64.0,64.04,9555.0,51.5016,51.5097,51.4454,51.4775,9555.0
2017-09-08 15:10:00,64.04,64.05,63.96,63.98,6122.0,51.4775,51.4856,51.4132,51.4293,6122.0
2017-09-08 15:15:00,63.97,63.99,63.96,63.97,4349.0,51.4213,51.4373,51.4132,51.4213,4349.0
2017-09-08 15:20:00,63.98,64.02,63.98,63.98,12839.0,51.4293,51.4614,51.4293,51.4293,12839.0
2017-09-08 15:25:00,63.98,64.0,63.95,64.0,10753.0,51.4293,51.4454,51.4052,51.4454,10753.0
2017-09-08 15:30:00,64.0,64.0,63.88,63.88,10944.0,51.4454,51.4454,51.3489,51.3489,10944.0
2017-09-08 15:35:00,63.87,63.92,63.87,63.89,13757.0,51.3409,51.3811,51.3409,51.3569,13757.0
2017-09-08 15:40:00,63.89,63.91,63.86,63.89,15850.0,51.3569,51.373,51.3328,51.3569,15850.0
2017-09-08 15:45:00,63.9,63.93,63.89,63.9,21447.0,51.365,51.3891,51.3569,51.365,21447.0
2017-09-08 15:50:00,63.89,63.93,63.88,63.9,50296.0,51.3569,51.3891,51.3489,51.365,50296.0
2017-09-08 15:55:00,63.91,63.97,63.89,63.96,92451.0,51.373,51.4213,51.3569,51.4132,92451.0
2017-09-11 09:30:00,64.21,64.49,64.17,64.41,19334.0,51.6142,51.8392,51.582,51.7749,19334.0
2017-09-11 09:35:00,64.44,64.53,64.44,64.48,9140.0,51.7991,51.8714,51.7991,51.8312,9140.0
2017-09-11 09:40:00,64.5,64.62,64.5,64.61,11623.0,51.8473,51.9437,51.8473,51.9357,11623.0
2017-09-11 09:45:00,64.61,64.65,64.57,64.63,24003.0,51.9357,51.9679,51.9036,51.9518,24003.0
2017-09-11 09:50:00,64.63,64.67,64.52,64.6,12790.0,51.9518,51.9839,51.8634,51.9277,12790.0
2017-09-11 09:55:00,64.59,64.66,64.57,64.63,5519.0,51.9196,51.9759,51.9036,51.9518,5519.0
2017-09-11 10:00:00,64.63,64.65,64.61,64.65,9747.0,51.9518,51.9679,51.9357,51.9679,9747.0
2017-09-11 10:05:00,64.65,64.69,64.61,64.69,8612.0,51.9679,52.0,51.9357,52.0,8612.0
2017-09-11 10:10:00,64.69,64.7,64.63,64.69,19008.0,52.0,52.0081,51.9518,52.0,19008.0
2017-09-11 10:15:00,64.7,64.75,64.66,64.75,23978.0,52.0081,52.0482,51.9759,52.0482,23978.0
2017-09-11 10:20:00,64.75,64.8,64.69,64.78,40237.0,52.0482,52.0884,52.0,52.0724,40237.0
2017-09-11 10:25:00,64.77,64.83,64.7,64.71,12305.0,52.0643,52.1125,52.0081,52.0161,12305.0
2017-09-11 10:30:00,64.71,64.74,64.67,64.73,23589.0,52.0161,52.0402,51.9839,52.0322,23589.0
2017-09-11 10:35:00,64.74,64.77,64.72,64.76,23442.0,52.0402,52.0643,52.0241,52.0563,23442.0
2017-09-11 10:40:00,64.75,64.81,64.74,64.76,9063.0,52.0482,52.0965,52.0402,52.0563,9063.0
2017-09-11 10:45:00,64.76,64.76,64.7,64.76,14699.0,52.0563,52.0563,52.0081,52.0563,14699.0
2017-09-11 10:50:00,64.75,64.77,64.74,64.75,7069.0,52.0482,52.0643,52.0402,52.0482,7069.0
2017-09-11 10:55:00,64.75,64.75,64.68,64.7,40414.0,52.0482,52.0482,51.992,52.0081,40414.0
2017-09-11 11:00:00,64.7,64.76,64.69,64.7,34110.0,52.0081,52.0563,52.0,52.0081,34110.0
2017-09-11 11:05:00,64.71,64.74,64.66,64.71,45969.0,52.0161,52.0402,51.9759,52.0161,45969.0
2017-09-11 11:10:00,64.72,64.72,64.59,64.65,29902.0,52.0241,52.0241,51.9196,51.9679,29902.0
2017-09-11 11:15:00,64.65,64.71,64.64,64.67,12823.0,51.9679,52.0161,51.9598,51.9839,12823.0
2017-09-11 11:20:00,64.67,64.7,64.66,64.7,8343.0,51.9839,52.0081,51.9759,52.0081,8343.0
2017-09-11 11:25:00,64.7,64.73,64.68,64.72,7154.0,52.0081,52.0322,51.992,52.0241,7154.0
2017-09-11 11:30:00,64.72,64.77,64.71,64.76,5180.0,52.0241,52.0643,52.0161,52.0563,5180.0
2017-09-11 11:35:00,64.76,64.8,64.76,64.78,5173.0,52.0563,52.0884,52.0563,52.0724,5173.0
2017-09-11 11:40:00,64.77,64.87,64.74,64.87,19252.0,52.0643,52.1447,52.0402,52.1447,19252.0
2017-09-11 11:45:00,64.87,64.94,64.86,64.92,18101.0,52.1447,52.201,52.1367,52.1849,18101.0
2017-09-11 11:50:00,64.91,64.92,64.82,64.82,6670.0,52.1769,52.1849,52.1045,52.1045,6670.0
2017-09-11 11:55:00,64.81,64.86,64.79,64.79,9148.0,52.0965,52.1367,52.0804,52.0804,9148.0
2017-09-11 12:00:00,64.79,64.79,64.75,64.76,4754.0,52.0804,52.0804,52.0482,52.0563,4754.0
2017-09-11 12:05:00,64.76,64.76,64.74,64.74,2275.0,52.0563,52.0563,52.0402,52.0402,2275.0
2017-09-11 12:10:00,64.75,64.79,64.75,64.78,3584.0,52.0482,52.0804,52.0482,52.0724,3584.0
2017-09-11 12:15:00,64.78,64.79,64.75,64.75,2134.0,52.0724,52.0804,52.0482,52.0482,2134.0
2017-09-11 12:20:00,64.76,64.79,64.74,64.79,4940.0,52.0563,52.0804,52.0402,52.0804,4940.0
2017-09-11 12:25:00,64.79,64.8,64.77,64.78,2890.0,52.0804,52.0884,52.0643,52.0724,2890.0
2017-09-11 12:30:00,64.78,64.8,64.78,64.8,1735.0,52.0724,52.0884,52.0724,52.0884,1735.0
2017-09-11 12:35:00,64.8,64.8,64.76,64.78,3491.0,52.0884,52.0884,52.0563,52.0724,3491.0
2017-09-11 12:40:00,64.79,64.88,64.78,64.88,21946.0,52.0804,52.1527,52.0724,52.1527,21946.0
2017-09-11 12:45:00,64.89,64.89,64.86,64.86,3230.0,52.1608,52.1608,52.1367,52.1367,3230.0
2017-09-11 12:50:00,64.87,64.89,64.87,64.89,4085.0,52.1447,52.1608,52.1447,52.1608,4085.0
2017-09-11 12:55:00,64.89,64.9,64.84,64.86,6220.0,52.1608,52.1688,52.1206,52.1367,6220.0
2017-09-11 13:00:00,64.87,64.9,64.87,64.88,12507.0,52.1447,52.1688,52.1447,52.1527,12507.0
2017-09-11 13:05:00,64.88,64.88,64.84,64.84,5003.0,52.1527,52.1527,52.1206,52.1206,5003.0
2017-09-11 13:10:00,64.83,64.88,64.83,64.84,7959.0,52.1125,52.1527,52.1125,52.1206,7959.0
2017-09-11 13:15:00,64.84,64.9,64.84,64.89,11679.0,52.1206,52.1688,52.1206,52.1608,11679.0
2017-09-11 13:20:00,64.89,64.9,64.87,64.88,3569.0,52.1608,52.1688,52.1447,52.1527,3569.0
2017-09-11 13:25:00,64.88,64.89,64.85,64.86,7181.0,52.1527,52.1608,52.1286,52.1367,7181.0
2017-09-11 13:30:00,64.87,64.87,64.86,64.87,4363.0,52.1447,52.1447,52.1367,52.1447,4363.0
2017-09-11 13:35:00,64.87,64.88,64.86,64.86,3650.0,52.1447,52.1527,52.1367,52.1367,3650.0
2017-09-11 13:40:00,64.86,64.9,64.85,64.89,6340.0,52.1367,52.1688,52.1286,52.1608,6340.0
2017-09-11 13:45:00,64.9,64.94,64.9,64.94,6421.0,52.1688,52.201,52.1688,52.201,6421.0
2017-09-11 13:50:00,64.94,64.96,64.94,64.96,5259.0,52.201,52.217,52.201,52.217,5259.0
2017-09-11 13:55:00,64.96,65.01,64.95,65.0,6650.0,52.217,52.2572,52.209,52.2492,6650.0
2017-09-11 14:00:00,65.0,65.12,64.97,65.11,22947.0,52.2492,52.3457,52.2251,52.3376,22947.0
2017-09-11 14:05:00,65.12,65.13,65.07,65.13,13980.0,52.3457,52.3537,52.3055,52.3537,13980.0
2017-09-11 14:10:00,65.13,65.13,65.07,65.08,15455.0,52.3537,52.3537,52.3055,52.3135,15455.0
2017-09-11 14:15:00,65.08,65.1,65.03,65.03,16118.0,52.3135,52.3296,52.2733,52.2733,16118.0
2017-09-11 14:20:00,65.03,65.03,64.97,65.01,9161.0,52.2733,52.2733,52.2251,52.2572,9161.0
2017-09-11 14:25:00,65.01,65.02,64.99,65.02,9359.0,52.2572,52.2653,52.2412,52.2653,9359.0
2017-09-11 14:30:00,65.02,65.03,65.0,65.02,8859.0,52.2653,52.2733,52.2492,52.2653,8859.0
2017-09-11 14:35:00,65.02,65.02,64.98,64.99,5541.0,52.2653,52.2653,52.2331,52.2412,5541.0
2017-09-11 14:40:00,64.99,65.01,64.99,65.0,4701.0,52.2412,52.2572,52.2412,52.2492,4701.0
2017-09-11 14:45:00,65.0,65.01,64.89,64.89,8885.0,52.2492,52.2572,52.1608,52.1608,8885.0
2017-09-11 14:50:00,64.9,64.91,64.9,64.91,1982.0,52.1688,52.1769,52.1688,52.1769,1982.0
2017-09-11 14:55:00,64.9,64.9,64.84,64.84,11454.0,52.1688,52.1688,52.1206,52.1206,11454.0
2017-09-11 15:00:00,64.84,64.88,64.84,64.87,8054.0,52.1206,52.1527,52.1206,52.1447,8054.0
2017-09-11 15:05:00,64.88,64.93,64.87,64.93,7361.0,52.1527,52.1929,52.1447,52.1929,7361.0
2017-09-11 15:10:00,64.92,65.01,64.91,65.0,18973.0,52.1849,52.2572,52.1769,52.2492,18973.0
2017-09-11 15:15:00,65.0,65.0,64.97,64.98,14277.0,52.2492,52.2492,52.2251,52.2331,14277.0
2017-09-11 15:20:00,64.97,64.98,64.92,64.92,7637.0,52.2251,52.2331,52.1849,52.1849,7637.0
2017-09-11 15:25:00,64.92,64.93,64.9,64.93,19068.0,52.1849,52.1929,52.1688,52.1929,19068.0
2017-09-11 15:30:00,64.93,65.04,64.93,65.03,33489.0,52.1929,52.2814,52.1929,52.2733,33489.0
2017-09-11 15:35:00,65.02,65.11,65.02,65.11,31835.0,52.2653,52.3376,52.2653,52.3376,31835.0
2017-09-11 15:40:00,65.11,65.11,65.07,65.09,44594.0,52.3376,52.3376,52.3055,52.3215,44594.0
2017-09-11 15:45:00,65.08,65.12,65.06,65.09,37114.0,52.3135,52.3457,52.2974,52.3215,37114.0
2017-09-11 15:50:00,65.09,65.1,65.06,65.09,46739.0,52.3215,52.3296,52.2974,52.3215,46739.0
2017-09-11 15:55:00,65.08,65.12,65.06,65.09,173179.0,52.3135,52.3457,52.2974,52.3215,173179.0
2017-09-12 09:30:00,65.09,65.13,64.76,64.78,31323.0,52.3215,52.3537,52.0563,52.0724,31323.0
2017-09-12 09:35:00,64.76,64.92,64.75,64.92,8313.0,52.0563,52.1849,52.0482,52.1849,8313.0
2017-09-12 09:40:00,64.9,65.25,64.9,65.25,10779.0,52.1688,52.4502,52.1688,52.4502,10779.0
2017-09-12 09:45:00,65.26,65.32,65.18,65.31,18105.0,52.4582,52.5064,52.3939,52.4984,18105.0
2017-09-12 09:50:00,65.32,65.36,65.25,65.29,12094.0,52.5064,52.5386,52.4502,52.4823,12094.0
2017-09-12 09:55:00,65.29,65.35,65.21,65.25,12240.0,52.4823,52.5305,52.418,52.4502,12240.0
2017-09-12 10:00:00,65.23,65.23,65.12,65.12,12573.0,52.4341,52.4341,52.3457,52.3457,12573.0
2017-09-12 10:05:00,65.11,65.14,65.03,65.06,13436.0,52.3376,52.3617,52.2733,52.2974,13436.0
2017-09-12 10:10:00,65.05,65.09,65.03,65.03,10298.0,52.2894,52.3215,52.2733,52.2733,10298.0
2017-09-12 10:15:00,65.03,65.04,64.98,65.04,10300.0,52.2733,52.2814,52.2331,52.2814,10300.0
2017-09-12 10:20:00,65.03,65.05,64.91,64.91,9061.0,52.2733,52.2894,52.1769,52.1769,9061.0
2017-09-12 10:25:00,64.91,64.94,64.9,64.92,15330.0,52.1769,52.201,52.1688,52.1849,15330.0
2017-09-12 10:30:00,64.91,64.95,64.89,64.94,17889.0,52.1769,52.209,52.1608,52.201,17889.0
2017-09-12 10:35:00,64.94,65.0,64.93,65.0,15625.0,52.201,52.2492,52.1929,52.2492,15625.0
2017-09-12 10:40:00,64.99,65.02,64.98,64.99,7671.0,52.2412,52.2653,52.2331,52.2412,7671.0
2017-09-12 10:45:00,65.0,65.02,64.94,64.94,8283.0,52.2492,52.2653,52.201,52.201,8283.0
2017-09-12 10:50:00,64.94,64.95,64.92,64.92,6100.0,52.201,52.209,52.1849,52.1849,6100.0
2017-09-12 10:55:00,64.91,64.91,64.82,64.82,8444.0,52.1769,52.1769,52.1045,52.1045,8444.0
2017-09-12 11:00:00,64.82,64.86,64.77,64.78,11981.0,52.1045,52.1367,52.0643,52.0724,11981.0
2017-09-12 11:05:00,64.77,64.79,64.72,64.73,9828.0,52.0643,52.0804,52.0241,52.0322,9828.0
2017-09-12 11:10:00,64.73,64.75,64.69,64.7,11524.0,52.0322,52.0482,52.0,52.0081,11524.0
2017-09-12 11:15:00,64.7,64.7,64.59,64.59,11399.0,52.0081,52.0081,51.9196,51.9196,11399.0
2017-09-12 11:20:00,64.59,64.6,64.54,64.59,11820.0,51.9196,51.9277,51.8794,51.9196,11820.0
2017-09-12 11:25:00,64.59,64.63,64.58,64.62,7457.0,51.9196,51.9518,51.9116,51.9437,7457.0
2017-09-12 11:30:00,64.62,64.65,64.61,64.64,14221.0,51.9437,51.9679,51.9357,51.9598,14221.0
2017-09-12 11:35:00,64.64,64.71,64.64,64.69,10302.0,51.9598,52.0161,51.9598,52.0,10302.0
2017-09-12 11:40:00,64.69,64.75,64.69,64.75,8895.0,52.0,52.0482,52.0,52.0482,8895.0
2017-09-12 11:45:00,64.75,64.76,64.74,64.75,8087.0,52.0482,52.0563,52.0402,52.0482,8087.0
2017-09-12 11:50:00,64.76,64.77,64.72,64.75,13516.0,52.0563,52.0643,52.0241,52.0482,13516.0
2017-09-12 11:55:00,64.75,64.75,64.65,64.66,6648.0,52.0482,52.0482,51.9679,51.9759,6648.0
2017-09-12 12:00:00,64.66,64.66,64.6,64.6,4512.0,51.9759,51.9759,51.9277,51.9277,4512.0
2017-09-12 12:05:00,64.6,64.61,64.58,64.58,5857.0,51.9277,51.9357,51.9116,51.9116,5857.0
2017-09-12 12:10:00,64.6,64.6,64.58,64.58,6066.0,51.9277,51.9277,51.9116,51.9116,6066.0
2017-09-12 12:15:00,64.59,64.59,64.56,64.58,6914.0,51.9196,51.9196,51.8955,51.9116,6914.0
2017-09-12 12:20:00,64.58,64.58,64.54,64.54,3796.0,51.9116,51.9116,51.8794,51.8794,3796.0
2017-09-12 12:25:00,64.55,64.57,64.54,64.56,10100.0,51.8875,51.9036,51.8794,51.8955,10100.0
2017-09-12 12:30:00,64.56,64.62,64.55,64.59,9237.0,51.8955,51.9437,51.8875,51.9196,9237.0
2017-09-12 12:35:00,64.59,64.6,64.57,64.59,4761.0,51.9196,51.9277,51.9036,51.9196,4761.0
2017-09-12 12:40:00,64.59,64.59,64.53,64.56,8567.0,51.9196,51.9196,51.8714,51.8955,8567.0
2017-09-12 12:45:00,64.56,64.57,64.53,64.56,4422.0,51.8955,51.9036,51.8714,51.8955,4422.0
2017-09-12 12:50:00,64.54,64.56,64.54,64.54,2739.0,51.8794,51.8955,51.8794,51.8794,2739.0
2017-09-12 12:55:00,64.54,64.55,64.46,64.47,8091.0,51.8794,51.8875,51.8151,51.8232,8091.0
2017-09-12 13:00:00,64.47,64.51,64.46,64.5,8819.0,51.8232,51.8553,51.8151,51.8473,8819.0
2017-09-12 13:05:00,64.49,64.55,64.49,64.55,7241.0,51.8392,51.8875,51.8392,51.8875,7241.0
2017-09-12 13:10:00,64.55,64.55,64.51,64.53,10867.0,51.8875,51.8875,51.8553,51.8714,10867.0
2017-09-12 13:15:00,64.53,64.54,64.52,64.53,25124.0,51.8714,51.8794,51.8634,51.8714,25124.0
2017-09-12 13:20:00,64.53,64.56,64.43,64.43,24166.0,51.8714,51.8955,51.791,51.791,24166.0
2017-09-12 13:25:00,64.42,64.43,64.32,64.33,5050.0,51.783,51.791,51.7026,51.7106,5050.0
2017-09-12 13:30:00,64.34,64.37,64.32,64.33,6808.0,51.7187,51.7428,51.7026,51.7106,6808.0
2017-09-12 13:35:00,64.34,64.37,64.33,64.33,4921.0,51.7187,51.7428,51.7106,51.7106,4921.0
2017-09-12 13:40:00,64.33,64.35,64.32,64.32,6465.0,51.7106,51.7267,51.7026,51.7026,6465.0
2017-09-12 13:45:00,64.32,64.37,64.29,64.37,6065.0,51.7026,51.7428,51.6785,51.7428,6065.0
2017-09-12 13:50:00,64.39,64.4,64.36,64.39,8700.0,51.7589,51.7669,51.7347,51.7589,8700.0
2017-09-12 13:55:00,64.39,64.43,64.35,64.36,8157.0,51.7589,51.791,51.7267,51.7347,8157.0
2017-09-12 14:00:00,64.35,64.35,64.28,64.31,12959.0,51.7267,51.7267,51.6704,51.6946,12959.0
2017-09-12 14:05:00,64.31,64.31,64.24,64.24,3500.0,51.6946,51.6946,51.6383,51.6383,3500.0
2017-09-12 14:10:00,64.25,64.29,64.25,64.27,7056.0,51.6463,51.6785,51.6463,51.6624,7056.0
2017-09-12 14:15:00,64.27,64.31,64.26,64.31,13562.0,51.6624,51.6946,51.6544,51.6946,13562.0
2017-09-12 14:20:00,64.31,64.37,64.27,64.35,16487.0,51.6946,51.7428,51.6624,51.7267,16487.0
2017-09-12 14:25:00,64.36,64.39,64.35,64.35,53593.0,51.7347,51.7589,51.7267,51.7267,53593.0
2017-09-12 14:30:00,64.36,64.47,64.36,64.46,11437.0,51.7347,51.8232,51.7347,51.8151,11437.0
2017-09-12 14:35:00,64.46,64.47,64.41,64.42,7539.0,51.8151,51.8232,51.7749,51.783,7539.0
2017-09-12 14:40:00,64.4,64.49,64.39,64.47,9006.0,51.7669,51.8392,51.7589,51.8232,9006.0
2017-09-12 14:45:00,64.47,64.49,64.41,64.42,7812.0,51.8232,51.8392,51.7749,51.783,7812.0
2017-09-12 14:50:00,64.42,64.45,64.41,64.43,14429.0,51.783,51.8071,51.7749,51.791,14429.0
2017-09-12 14:55:00,64.44,64.47,64.43,64.44,8039.0,51.7991,51.8232,51.791,51.7991,8039.0
2017-09-12 15:00:00,64.43,64.44,64.33,64.33,16473.0,51.791,51.7991,51.7106,51.7106,16473.0
2017-09-12 15:05:00,64.33,64.34,64.23,64.25,11256.0,51.7106,51.7187,51.6302,51.6463,11256.0
2017-09-12 15:10:00,64.25,64.26,64.21,64.23,10433.0,51.6463,51.6544,51.6142,51.6302,10433.0
2017-09-12 15:15:00,64.23,64.29,64.21,64.29,34932.0,51.6302,51.6785,51.6142,51.6785,34932.0
2017-09-12 15:20:00,64.28,64.36,64.28,64.35,21558.0,51.6704,51.7347,51.6704,51.7267,21558.0
2017-09-12 15:25:00,64.36,64.46,64.36,64.41,23547.0,51.7347,51.8151,51.7347,51.7749,23547.0
2017-09-12 15:30:00,64.4,64.42,64.33,64.37,27303.0,51.7669,51.783,51.7106,51.7428,27303.0
2017-09-12 15:35:00,64.36,64.39,64.32,64.38,31966.0,51.7347,51.7589,51.7026,51.7508,31966.0
2017-09-12 15:40:00,64.37,64.37,64.3,64.31,18871.0,51.7428,51.7428,51.6865,51.6946,18871.0
2017-09-12 15:45:00,64.31,64.49,64.3,64.48,35071.0,51.6946,51.8392,51.6865,51.8312,35071.0
2017-09-12 15:50:00,64.48,64.7,64.47,64.7,68876.0,51.8312,52.0081,51.8232,52.0081,68876.0
2017-09-12 15:55:00,64.7,64.7,64.58,64.66,139456.0,52.0081,52.0081,51.9116,51.9759,139456.0
2017-09-13 09:30:00,64.54,64.54,64.34,64.37,21540.0,51.8794,51.8794,51.7187,51.7428,21540.0
2017-09-13 09:35:00,64.38,64.38,64.04,64.08,38409.0,51.7508,51.7508,51.4775,51.5097,38409.0
2017-09-13 09:40:00,64.07,64.12,63.75,63.82,72136.0,51.5016,51.5418,51.2444,51.3007,72136.0
2017-09-13 09:45:00,63.82,64.07,63.82,64.06,58067.0,51.3007,51.5016,51.3007,51.4936,58067.0
2017-09-13 09:50:00,64.05,64.05,63.85,63.85,45159.0,51.4856,51.4856,51.3248,51.3248,45159.0
2017-09-13 09:55:00,63.84,63.95,63.82,63.88,25905.0,51.3168,51.4052,51.3007,51.3489,25905.0
2017-09-13 10:00:00,63.88,64.04,63.87,64.04,16096.0,51.3489,51.4775,51.3409,51.4775,16096.0
2017-09-13 10:05:00,64.02,64.1,63.99,64.06,26045.0,51.4614,51.5258,51.4373,51.4936,26045.0
2017-09-13 10:10:00,64.07,64.21,64.07,64.19,21909.0,51.5016,51.6142,51.5016,51.5981,21909.0
2017-09-13 10:15:00,64.19,64.19,64.05,64.12,8728.0,51.5981,51.5981,51.4856,51.5418,8728.0
2017-09-13 10:20:00,64.13,64.2,64.11,64.2,7621.0,51.5499,51.6061,51.5338,51.6061,7621.0
2017-09-13 10:25:00,64.2,64.25,64.16,64.25,10892.0,51.6061,51.6463,51.574,51.6463,10892.0
2017-09-13 10:30:00,64.26,64.29,64.25,64.28,10353.0,51.6544,51.6785,51.6463,51.6704,10353.0
2017-09-13 10:35:00,64.28,64.36,64.28,64.36,16687.0,51.6704,51.7347,51.6704,51.7347,16687.0
2017-09-13 10:40:00,64.37,64.37,64.19,64.22,19533.0,51.7428,51.7428,51.5981,51.6222,19533.0
2017-09-13 10:45:00,64.22,64.26,64.18,64.2,9808.0,51.6222,51.6544,51.5901,51.6061,9808.0
2017-09-13 10:50:00,64.2,64.35,64.19,64.31,17731.0,51.6061,51.7267,51.5981,51.6946,17731.0
2017-09-13 10:55:00,64.31,64.31,64.24,64.25,8476.0,51.6946,51.6946,51.6383,51.6463,8476.0
2017-09-13 11:00:00,64.25,64.3,64.24,64.27,9463.0,51.6463,51.6865,51.6383,51.6624,9463.0
2017-09-13 11:05:00,64.28,64.31,64.16,64.2,18163.0,51.6704,51.6946,51.574,51.6061,18163.0
2017-09-13 11:10:00,64.2,64.27,64.16,64.2,17195.0,51.6061,51.6624,51.574,51.6061,17195.0
2017-09-13 11:15:00,64.2,64.26,64.19,64.19,10453.0,51.6061,51.6544,51.5981,51.5981,10453.0
2017-09-13 11:20:00,64.19,64.2,64.11,64.11,3802.0,51.5981,51.6061,51.5338,51.5338,3802.0
2017-09-13 11:25:00,64.11,64.17,64.08,64.17,10260.0,51.5338,51.582,51.5097,51.582,10260.0
2017-09-13 11:30:00,64.19,64.22,64.13,64.14,14399.0,51.5981,51.6222,51.5499,51.5579,14399.0
2017-09-13 11:35:00,64.14,64.15,64.1,64.14,9804.0,51.5579,51.5659,51.5258,51.5579,9804.0
2017-09-13 11:40:00,64.15,64.18,64.14,64.15,10902.0,51.5659,51.5901,51.5579,51.5659,10902.0
2017-09-13 11:45:00,64.15,64.16,64.13,64.16,8395.0,51.5659,51.574,51.5499,51.574,8395.0
2017-09-13 11:50:00,64.15,64.16,64.14,64.14,7370.0,51.5659,51.574,51.5579,51.5579,7370.0
2017-09-13 11:55:00,64.14,64.15,64.13,64.15,6008.0,51.5579,51.5659,51.5499,51.5659,6008.0
2017-09-13 12:00:00,64.14,64.15,64.05,64.08,37558.0,51.5579,51.5659,51.4856,51.5097,37558.0
2017-09-13 12:05:00,64.08,64.08,64.03,64.04,9833.0,51.5097,51.5097,51.4695,51.4775,9833.0
2017-09-13 12:10:00,64.04,64.05,64.03,64.03,6500.0,51.4775,51.4856,51.4695,51.4695,6500.0
2017-09-13 12:15:00,64.04,64.08,64.03,64.07,7272.0,51.4775,51.5097,51.4695,51.5016,7272.0
2017-09-13 12:20:00,64.07,64.07,64.05,64.06,5200.0,51.5016,51.5016,51.4856,51.4936,5200.0
2017-09-13 12:25:00,64.06,64.06,64.01,64.01,4700.0,51.4936,51.4936,51.4534,51.4534,4700.0
2017-09-13 12:30:00,64.02,64.02,63.99,63.99,7854.0,51.4614,51.4614,51.4373,51.4373,7854.0
2017-09-13 12:35:00,63.99,64.0,63.96,63.96,6402.0,51.4373,51.4454,51.4132,51.4132,6402.0
2017-09-13 12:40:00,63.97,63.99,63.97,63.98,5604.0,51.4213,51.4373,51.4213,51.4293,5604.0
2017-09-13 12:45:00,63.98,64.08,63.97,64.08,12421.0,51.4293,51.5097,51.4213,51.5097,12421.0
2017-09-13 12:50:00,64.09,64.09,64.07,64.07,5603.0,51.5177,51.5177,51.5016,51.5016,5603.0
2017-09-13 12:55:00,64.06,64.08,64.05,64.07,2617.0,51.4936,51.5097,51.4856,51.5016,2617.0
2017-09-13 13:00:00,64.07,64.07,64.01,64.06,8183.0,51.5016,51.5016,51.4534,51.4936,8183.0
2017-09-13 13:05:00,64.08,64.09,64.05,64.05,1908.0,51.5097,51.5177,51.4856,51.4856,1908.0
2017-09-13 13:10:00,64.05,64.05,63.98,64.02,9285.0,51.4856,51.4856,51.4293,51.4614,9285.0
2017-09-13 13:15:00,64.01,64.13,64.01,64.11,30774.0,51.4534,51.5499,51.4534,51.5338,30774.0
2017-09-13 13:20:00,64.12,64.12,64.04,64.06,3339.0,51.5418,51.5418,51.4775,51.4936,3339.0
2017-09-13 13:25:00,64.07,64.07,64.01,64.02,2398.0,51.5016,51.5016,51.4534,51.4614,2398.0
2017-09-13 13:30:00,64.01,64.03,63.99,63.99,5726.0,51.4534,51.4695,51.4373,51.4373,5726.0
2017-09-13 13:35:00,64.02,64.03,64.0,64.03,3779.0,51.4614,51.4695,51.4454,51.4695,3779.0
2017-09-13 13:40:00,64.02,64.07,64.02,64.05,4046.0,51.4614,51.5016,51.4614,51.4856,4046.0
2017-09-13 13:45:00,64.04,64.04,64.01,64.03,6260.0,51.4775,51.4775,51.4534,51.4695,6260.0
2017-09-13 13:50:00,64.03,64.05,63.99,63.99,4118.0,51.4695,51.4856,51.4373,51.4373,4118.0
2017-09-13 13:55:00,63.99,63.99,63.92,63.92,8731.0,51.4373,51.4373,51.3811,51.3811,8731.0
2017-09-13 14:00:00,63.92,63.95,63.91,63.95,7800.0,51.3811,51.4052,51.373,51.4052,7800.0
2017-09-13 14:05:00,63.95,63.99,63.95,63.99,7301.0,51.4052,51.4373,51.4052,51.4373,7301.0
2017-09-13 14:10:00,63.99,63.99,63.92,63.94,13587.0,51.4373,51.4373,51.3811,51.3971,13587.0
2017-09-13 14:15:00,63.94,63.96,63.91,63.92,14604.0,51.3971,51.4132,51.373,51.3811,14604.0
2017-09-13 14:20:00,63.91,63.95,63.89,63.94,13021.0,51.373,51.4052,51.3569,51.3971,13021.0
2017-09-13 14:25:00,63.93,63.93,63.9,63.92,4887.0,51.3891,51.3891,51.365,51.3811,4887.0
2017-09-13 14:30:00,63.93,63.94,63.9,63.92,20191.0,51.3891,51.3971,51.365,51.3811,20191.0
2017-09-13 14:35:00,63.92,63.92,63.86,63.87,4875.0,51.3811,51.3811,51.3328,51.3409,4875.0
2017-09-13 14:40:00,63.87,63.89,63.83,63.87,11917.0,51.3409,51.3569,51.3087,51.3409,11917.0
2017-09-13 14:45:00,63.88,63.9,63.87,63.89,16933.0,51.3489,51.365,51.3409,51.3569,16933.0
2017-09-13 14:50:00,63.89,63.91,63.87,63.89,7841.0,51.3569,51.373,51.3409,51.3569,7841.0
2017-09-13 14:55:00,63.9,63.9,63.88,63.89,8763.0,51.365,51.365,51.3489,51.3569,8763.0
2017-09-13 15:00:00,63.89,63.94,63.88,63.91,8847.0,51.3569,51.3971,51.3489,51.373,8847.0
2017-09-13 15:05:00,63.91,63.91,63.85,63.85,9804.0,51.373,51.373,51.3248,51.3248,9804.0
2017-09-13 15:10:00,63.86,63.9,63.85,63.9,10209.0,51.3328,51.365,51.3248,51.365,10209.0
2017-09-13 15:15:00,63.9,63.92,63.85,63.92,23374.0,51.365,51.3811,51.3248,51.3811,23374.0
2017-09-13 15:20:00,63.92,63.95,63.92,63.93,16398.0,51.3811,51.4052,51.3811,51.3891,16398.0
2017-09-13 15:25:00,63.93,63.95,63.87,63.91,16859.0,51.3891,51.4052,51.3409,51.373,16859.0
2017-09-13 15:30:00,63.91,63.94,63.9,63.92,17905.0,51.373,51.3971,51.365,51.3811,17905.0
2017-09-13 15:35:00,63.93,63.97,63.92,63.96,29995.0,51.3891,51.4213,51.3811,51.4132,29995.0
2017-09-13 15:40:00,63.95,63.96,63.9,63.96,24617.0,51.4052,51.4132,51.365,51.4132,24617.0
2017-09-13 15:45:00,63.95,63.96,63.89,63.91,43863.0,51.4052,51.4132,51.3569,51.373,43863.0
2017-09-13 15:50:00,63.92,63.98,63.92,63.95,36419.0,51.3811,51.4293,51.3811,51.4052,36419.0
2017-09-13 15:55:00,63.95,64.01,63.91,63.99,115169.0,51.4052,51.4534,51.373,51.4373,115169.0
2017-09-14 09:30:00,64.26,64.26,63.94,64.01,45717.0,51.6544,51.6544,51.3971,51.4534,45717.0
2017-09-14 09:35:00,63.93,64.03,63.92,63.99,7794.0,51.3891,51.4695,51.3811,51.4373,7794.0
2017-09-14 09:40:00,63.97,64.05,63.92,64.03,20718.0,51.4213,51.4856,51.3811,51.4695,20718.0
2017-09-14 09:45:00,64.04,64.09,64.0,64.02,15443.0,51.4775,51.5177,51.4454,51.4614,15443.0
2017-09-14 09:50:00,64.02,64.06,63.95,64.06,16477.0,51.4614,51.4936,51.4052,51.4936,16477.0
2017-09-14 09:55:00,64.06,64.06,63.99,64.02,8239.0,51.4936,51.4936,51.4373,51.4614,8239.0
2017-09-14 10:00:00,64.02,64.1,64.02,64.1,13563.0,51.4614,51.5258,51.4614,51.5258,13563.0
2017-09-14 10:05:00,64.1,64.3,64.1,64.28,27177.0,51.5258,51.6865,51.5258,51.6704,27177.0
2017-09-14 10:10:00,64.29,64.34,64.25,64.33,16344.0,51.6785,51.7187,51.6463,51.7106,16344.0
2017-09-14 10:15:00,64.32,64.47,64.32,64.46,16953.0,51.7026,51.8232,51.7026,51.8151,16953.0
2017-09-14 10:20:00,64.47,64.47,64.37,64.37,16147.0,51.8232,51.8232,51.7428,51.7428,16147.0
2017-09-14 10:25:00,64.37,64.71,64.37,64.7,33544.0,51.7428,52.0161,51.7428,52.0081,33544.0
2017-09-14 10:30:00,64.69,64.7,64.61,64.7,16475.0,52.0,52.0081,51.9357,52.0081,16475.0
2017-09-14 10:35:00,64.71,64.73,64.69,64.71,10947.0,52.0161,52.0322,52.0,52.0161,10947.0
2017-09-14 10:40:00,64.7,64.72,64.67,64.72,9849.0,52.0081,52.0241,51.9839,52.0241,9849.0
2017-09-14 10:45:00,64.71,64.74,64.69,64.73,11686.0,52.0161,52.0402,52.0,52.0322,11686.0
2017-09-14 10:50:00,64.73,64.74,64.66,64.67,20536.0,52.0322,52.0402,51.9759,51.9839,20536.0
2017-09-14 10:55:00,64.67,64.72,64.66,64.71,20078.0,51.9839,52.0241,51.9759,52.0161,20078.0
2017-09-14 11:00:00,64.71,64.73,64.68,64.71,12752.0,52.0161,52.0322,51.992,52.0161,12752.0
2017-09-14 11:05:00,64.7,64.77,64.7,64.73,10370.0,52.0081,52.0643,52.0081,52.0322,10370.0
2017-09-14 11:10:00,64.73,64.75,64.7,64.75,11398.0,52.0322,52.0482,52.0081,52.0482,11398.0
2017-09-14 11:15:00,64.75,64.78,64.73,64.78,15630.0,52.0482,52.0724,52.0322,52.0724,15630.0
2017-09-14 11:20:00,64.78,64.86,64.77,64.8,21944.0,52.0724,52.1367,52.0643,52.0884,21944.0
2017-09-14 11:25:00,64.8,64.85,64.79,64.82,20051.0,52.0884,52.1286,52.0804,52.1045,20051.0
2017-09-14 11:30:00,64.82,64.9,64.81,64.85,21733.0,52.1045,52.1688,52.0965,52.1286,21733.0
2017-09-14 11:35:00,64.85,64.92,64.85,64.92,14461.0,52.1286,52.1849,52.1286,52.1849,14461.0
2017-09-14 11:40:00,64.91,64.91,64.87,64.91,10752.0,52.1769,52.1769,52.1447,52.1769,10752.0
2017-09-14 11:45:00,64.91,65.03,64.91,65.0,34908.0,52.1769,52.2733,52.1769,52.2492,34908.0
2017-09-14 11:50:00,65.01,65.1,65.01,65.08,15946.0,52.2572,52.3296,52.2572,52.3135,15946.0
2017-09-14 11:55:00,65.07,65.09,65.03,65.07,33231.0,52.3055,52.3215,52.2733,52.3055,33231.0
2017-09-14 12:00:00,65.07,65.08,65.01,65.02,14563.0,52.3055,52.3135,52.2572,52.2653,14563.0
2017-09-14 12:05:00,65.01,65.07,65.0,65.07,16326.0,52.2572,52.3055,52.2492,52.3055,16326.0
2017-09-14 12:10:00,65.07,65.07,64.97,65.02,20496.0,52.3055,52.3055,52.2251,52.2653,20496.0
2017-09-14 12:15:00,65.03,65.16,65.03,65.12,21919.0,52.2733,52.3778,52.2733,52.3457,21919.0
2017-09-14 12:20:00,65.12,65.16,65.09,65.14,11640.0,52.3457,52.3778,52.3215,52.3617,11640.0
2017-09-14 12:25:00,65.15,65.24,65.14,65.21,14964.0,52.3698,52.4421,52.3617,52.418,14964.0
2017-09-14 12:30:00,65.21,65.22,65.12,65.12,13474.0,52.418,52.426,52.3457,52.3457,13474.0
2017-09-14 12:35:00,65.12,65.17,65.11,65.16,6377.0,52.3457,52.3859,52.3376,52.3778,6377.0
2017-09-14 12:40:00,65.16,65.16,65.11,65.14,15634.0,52.3778,52.3778,52.3376,52.3617,15634.0
2017-09-14 12:45:00,65.15,65.15,65.06,65.09,10345.0,52.3698,52.3698,52.2974,52.3215,10345.0
2017-09-14 12:50:00,65.09,65.19,65.09,65.16,16607.0,52.3215,52.4019,52.3215,52.3778,16607.0
2017-09-14 12:55:00,65.16,65.22,65.11,65.22,19770.0,52.3778,52.426,52.3376,52.426,19770.0
2017-09-14 13:00:00,65.22,65.25,65.17,65.25,18082.0,52.426,52.4502,52.3859,52.4502,18082.0
2017-09-14 13:05:00,65.25,65.49,65.25,65.35,77341.0,52.4502,52.6431,52.4502,52.5305,77341.0
2017-09-14 13:10:00,65.35,65.39,65.23,65.25,60434.0,52.5305,52.5627,52.4341,52.4502,60434.0
2017-09-14 13:15:00,65.24,65.25,65.18,65.24,13722.0,52.4421,52.4502,52.3939,52.4421,13722.0
2017-09-14 13:20:00,65.24,65.3,65.22,65.3,27175.0,52.4421,52.4904,52.426,52.4904,27175.0
2017-09-14 13:25:00,65.3,65.37,65.3,65.37,16264.0,52.4904,52.5466,52.4904,52.5466,16264.0
2017-09-14 13:30:00,65.37,65.37,65.33,65.35,14665.0,52.5466,52.5466,52.5145,52.5305,14665.0
2017-09-14 13:35:00,65.35,65.35,65.27,65.3,15279.0,52.5305,52.5305,52.4662,52.4904,15279.0
2017-09-14 13:40:00,65.31,65.39,65.3,65.38,84971.0,52.4984,52.5627,52.4904,52.5547,84971.0
2017-09-14 13:45:00,65.38,65.38,65.25,65.29,20540.0,52.5547,52.5547,52.4502,52.4823,20540.0
2017-09-14 13:50:00,65.29,65.32,65.29,65.3,15293.0,52.4823,52.5064,52.4823,52.4904,15293.0
2017-09-14 13:55:00,65.33,65.4,65.33,65.36,13181.0,52.5145,52.5707,52.5145,52.5386,13181.0
2017-09-14 14:00:00,65.36,65.37,65.27,65.27,18685.0,52.5386,52.5466,52.4662,52.4662,18685.0
2017-09-14 14:05:00,65.25,65.34,65.17,65.18,33936.0,52.4502,52.5225,52.3859,52.3939,33936.0
2017-09-14 14:10:00,65.18,65.34,65.17,65.22,34548.0,52.3939,52.5225,52.3859,52.426,34548.0
2017-09-14 14:15:00,65.21,65.25,65.17,65.17,17096.0,52.418,52.4502,52.3859,52.3859,17096.0
2017-09-14 14:20:00,65.17,65.24,65.15,65.2,20324.0,52.3859,52.4421,52.3698,52.41,20324.0
2017-09-14 14:25:00,65.19,65.25,65.1,65.18,28543.0,52.4019,52.4502,52.3296,52.3939,28543.0
2017-09-14 14:30:00,65.18,65.33,65.18,65.31,14844.0,52.3939,52.5145,52.3939,52.4984,14844.0
2017-09-14 14:35:00,65.32,65.35,65.31,65.32,14541.0,52.5064,52.5305,52.4984,52.5064,14541.0
2017-09-14 14:40:00,65.32,65.48,65.3,65.42,31175.0,52.5064,52.635,52.4904,52.5868,31175.0
2017-09-14 14:45:00,65.42,65.43,65.36,65.37,22467.0,52.5868,52.5948,52.5386,52.5466,22467.0
2017-09-14 14:50:00,65.38,65.41,65.32,65.33,28665.0,52.5547,52.5788,52.5064,52.5145,28665.0
2017-09-14 14:55:00,65.32,65.32,65.24,65.29,31815.0,52.5064,52.5064,52.4421,52.4823,31815.0
2017-09-14 15:00:00,65.28,65.29,65.14,65.2,71246.0,52.4743,52.4823,52.3617,52.41,71246.0
2017-09-14 15:05:00,65.19,65.19,65.07,65.09,27003.0,52.4019,52.4019,52.3055,52.3215,27003.0
2017-09-14 15:10:00,65.09,65.12,65.05,65.05,27583.0,52.3215,52.3457,52.2894,52.2894,27583.0
2017-09-14 15:15:00,65.06,65.08,65.03,65.03,30825.0,52.2974,52.3135,52.2733,52.2733,30825.0
2017-09-14 15:20:00,65.03,65.09,64.99,65.08,41408.0,52.2733,52.3215,52.2412,52.3135,41408.0
2017-09-14 15:25:00,65.07,65.13,64.99,65.13,49740.0,52.3055,52.3537,52.2412,52.3537,49740.0
2017-09-14 15:30:00,65.13,65.21,65.1,65.16,31134.0,52.3537,52.418,52.3296,52.3778,31134.0
2017-09-14 15:35:00,65.16,65.21,65.15,65.19,33739.0,52.3778,52.418,52.3698,52.4019,33739.0
2017-09-14 15:40:00,65.19,65.21,65.12,65.13,48980.0,52.4019,52.418,52.3457,52.3537,48980.0
2017-09-14 15:45:00,65.13,65.28,65.12,65.28,55659.0,52.3537,52.4743,52.3457,52.4743,55659.0
2017-09-14 15:50:00,65.28,65.29,65.18,65.26,76150.0,52.4743,52.4823,52.3939,52.4582,76150.0
2017-09-14 15:55:00,65.25,65.3,65.23,65.29,142033.0,52.4502,52.4904,52.4341,52.4823,142033.0
2017-09-15 09:30:00,64.95,65.43,64.49,64.74,729140.0,52.5613,52.9498,52.1891,52.3914,729140.0
2017-09-15 09:35:00,64.7,64.88,64.63,64.65,13727.0,52.359,52.5047,52.3024,52.3186,13727.0
2017-09-15 09:40:00,64.6,64.75,64.56,64.72,76930.0,52.2781,52.3995,52.2457,52.3752,76930.0
2017-09-15 09:45:00,64.72,64.74,64.5,64.74,23106.0,52.3752,52.3914,52.1972,52.3914,23106.0
2017-09-15 09:50:00,64.71,64.86,64.62,64.78,43657.0,52.3671,52.4885,52.2943,52.4238,43657.0
2017-09-15 09:55:00,64.76,64.78,64.62,64.62,67580.0,52.4076,52.4238,52.2943,52.2943,67580.0
2017-09-15 10:00:00,64.62,64.71,64.54,64.56,47576.0,52.2943,52.3671,52.2295,52.2457,47576.0
2017-09-15 10:05:00,64.55,64.57,64.39,64.41,23078.0,52.2376,52.2538,52.1082,52.1243,23078.0
2017-09-15 10:10:00,64.41,64.46,64.32,64.42,49191.0,52.1243,52.1648,52.0515,52.1324,49191.0
2017-09-15 10:15:00,64.42,64.47,64.28,64.28,58913.0,52.1324,52.1729,52.0191,52.0191,58913.0
2017-09-15 10:20:00,64.28,64.28,64.09,64.2,32889.0,52.0191,52.0191,51.8654,51.9544,32889.0
2017-09-15 10:25:00,64.2,64.24,64.18,64.19,15549.0,51.9544,51.9868,51.9382,51.9463,15549.0
2017-09-15 10:30:00,64.18,64.27,64.15,64.23,43539.0,51.9382,52.011,51.9139,51.9787,43539.0
2017-09-15 10:35:00,64.18,64.28,64.17,64.24,13921.0,51.9382,52.0191,51.9301,51.9868,13921.0
2017-09-15 10:40:00,64.23,64.68,64.23,64.42,53958.0,51.9787,52.3428,51.9787,52.1324,53958.0
2017-09-15 10:45:00,64.43,64.51,64.28,64.3,17474.0,52.1405,52.2053,52.0191,52.0353,17474.0
2017-09-15 10:50:00,64.3,64.39,64.24,64.32,34067.0,52.0353,52.1082,51.9868,52.0515,34067.0
2017-09-15 10:55:00,64.32,64.4,64.24,64.3,24081.0,52.0515,52.1162,51.9868,52.0353,24081.0
2017-09-15 11:00:00,64.27,64.28,64.21,64.28,23388.0,52.011,52.0191,51.9625,52.0191,23388.0
2017-09-15 11:05:00,64.26,64.31,64.23,64.31,18486.0,52.003,52.0434,51.9787,52.0434,18486.0
2017-09-15 11:10:00,64.3,64.44,64.3,64.38,11013.0,52.0353,52.1486,52.0353,52.1001,11013.0
2017-09-15 11:15:00,64.38,64.45,64.37,64.42,12939.0,52.1001,52.1567,52.092,52.1324,12939.0
2017-09-15 11:20:00,64.44,64.51,64.44,64.45,9200.0,52.1486,52.2053,52.1486,52.1567,9200.0
2017-09-15 11:25:00,64.45,64.45,64.37,64.38,21967.0,52.1567,52.1567,52.092,52.1001,21967.0
2017-09-15 11:30:00,64.38,64.45,64.35,64.39,29618.0,52.1001,52.1567,52.0758,52.1082,29618.0
2017-09-15 11:35:00,64.39,64.47,64.38,64.45,7312.0,52.1082,52.1729,52.1001,52.1567,7312.0
2017-09-15 11:40:00,64.45,64.55,64.43,64.55,7439.0,52.1567,52.2376,52.1405,52.2376,7439.0
2017-09-15 11:45:00,64.53,64.58,64.49,64.56,14127.0,52.2215,52.2619,52.1891,52.2457,14127.0
2017-09-15 11:50:00,64.55,64.63,64.55,64.58,10696.0,52.2376,52.3024,52.2376,52.2619,10696.0
2017-09-15 11:55:00,64.57,64.72,64.57,64.67,15294.0,52.2538,52.3752,52.2538,52.3347,15294.0
2017-09-15 12:00:00,64.67,64.82,64.66,64.8,20399.0,52.3347,52.4561,52.3267,52.44,20399.0
2017-09-15 12:05:00,64.8,64.8,64.73,64.75,7996.0,52.44,52.44,52.3833,52.3995,7996.0
2017-09-15 12:10:00,64.75,64.8,64.64,64.8,21136.0,52.3995,52.44,52.3105,52.44,21136.0
2017-09-15 12:15:00,64.79,64.79,64.71,64.74,8509.0,52.4319,52.4319,52.3671,52.3914,8509.0
2017-09-15 12:20:00,64.73,64.73,64.66,64.67,6540.0,52.3833,52.3833,52.3267,52.3347,6540.0
2017-09-15 12:25:00,64.67,64.73,64.65,64.73,9717.0,52.3347,52.3833,52.3186,52.3833,9717.0
2017-09-15 12:30:00,64.73,64.82,64.72,64.82,9114.0,52.3833,52.4561,52.3752,52.4561,9114.0
2017-09-15 12:35:00,64.82,64.82,64.78,64.8,12216.0,52.4561,52.4561,52.4238,52.44,12216.0
2017-09-15 12:40:00,64.81,64.9,64.8,64.89,7391.0,52.448,52.5209,52.44,52.5128,7391.0
2017-09-15 12:45:00,64.88,64.9,64.83,64.84,13004.0,52.5047,52.5209,52.4642,52.4723,13004.0
2017-09-15 12:50:00,64.84,64.85,64.79,64.79,7591.0,52.4723,52.4804,52.4319,52.4319,7591.0
2017-09-15 12:55:00,64.79,64.79,64.73,64.74,3644.0,52.4319,52.4319,52.3833,52.3914,3644.0
2017-09-15 13:00:00,64.74,64.77,64.73,64.75,9251.0,52.3914,52.4157,52.3833,52.3995,9251.0
2017-09-15 13:05:00,64.75,64.78,64.72,64.75,16575.0,52.3995,52.4238,52.3752,52.3995,16575.0
2017-09-15 13:10:00,64.73,64.75,64.71,64.71,12000.0,52.3833,52.3995,52.3671,52.3671,12000.0
2017-09-15 13:15:00,64.72,64.72,64.7,64.72,4600.0,52.3752,52.3752,52.359,52.3752,4600.0
2017-09-15 13:20:00,64.71,64.79,64.71,64.77,9805.0,52.3671,52.4319,52.3671,52.4157,9805.0
2017-09-15 13:25:00,64.76,64.78,64.74,64.74,9055.0,52.4076,52.4238,52.3914,52.3914,9055.0
2017-09-15 13:30:00,64.74,64.76,64.73,64.74,7367.0,52.3914,52.4076,52.3833,52.3914,7367.0
2017-09-15 13:35:00,64.75,64.75,64.67,64.68,7319.0,52.3995,52.3995,52.3347,52.3428,7319.0
2017-09-15 13:40:00,64.68,64.74,64.67,64.73,14827.0,52.3428,52.3914,52.3347,52.3833,14827.0
2017-09-15 13:45:00,64.73,64.75,64.71,64.75,6829.0,52.3833,52.3995,52.3671,52.3995,6829.0
2017-09-15 13:50:00,64.74,64.74,64.66,64.67,10002.0,52.3914,52.3914,52.3267,52.3347,10002.0
2017-09-15 13:55:00,64.67,64.72,64.66,64.72,7690.0,52.3347,52.3752,52.3267,52.3752,7690.0
2017-09-15 14:00:00,64.73,64.79,64.72,64.79,23746.0,52.3833,52.4319,52.3752,52.4319,23746.0
2017-09-15 14:05:00,64.79,64.79,64.74,64.77,9418.0,52.4319,52.4319,52.3914,52.4157,9418.0
2017-09-15 14:10:00,64.77,64.78,64.75,64.75,11410.0,52.4157,52.4238,52.3995,52.3995,11410.0
2017-09-15 14:15:00,64.75,64.8,64.74,64.76,9967.0,52.3995,52.44,52.3914,52.4076,9967.0
2017-09-15 14:20:00,64.76,64.79,64.75,64.77,7547.0,52.4076,52.4319,52.3995,52.4157,7547.0
2017-09-15 14:25:00,64.76,64.81,64.74,64.8,16148.0,52.4076,52.448,52.3914,52.44,16148.0
2017-09-15 14:30:00,64.8,64.81,64.73,64.74,32864.0,52.44,52.448,52.3833,52.3914,32864.0
2017-09-15 14:35:00,64.75,64.78,64.74,64.77,11035.0,52.3995,52.4238,52.3914,52.4157,11035.0
2017-09-15 14:40:00,64.77,64.78,64.74,64.78,11141.0,52.4157,52.4238,52.3914,52.4238,11141.0
2017-09-15 14:45:00,64.78,64.8,64.77,64.77,9630.0,52.4238,52.44,52.4157,52.4157,9630.0
2017-09-15 14:50:00,64.77,64.8,64.76,64.79,9059.0,52.4157,52.44,52.4076,52.4319,9059.0
2017-09-15 14:55:00,64.8,64.83,64.79,64.82,14160.0,52.44,52.4642,52.4319,52.4561,14160.0
2017-09-15 15:00:00,64.82,64.85,64.81,64.81,13633.0,52.4561,52.4804,52.448,52.448,13633.0
2017-09-15 15:05:00,64.82,64.83,64.8,64.81,12119.0,52.4561,52.4642,52.44,52.448,12119.0
2017-09-15 15:10:00,64.81,64.93,64.81,64.93,17714.0,52.448,52.5452,52.448,52.5452,17714.0
2017-09-15 15:15:00,64.91,64.94,64.9,64.94,13649.0,52.529,52.5532,52.5209,52.5532,13649.0
2017-09-15 15:20:00,64.95,64.97,64.91,64.96,16191.0,52.5613,52.5775,52.529,52.5694,16191.0
2017-09-15 15:25:00,64.96,65.02,64.95,64.98,23594.0,52.5694,52.618,52.5613,52.5856,23594.0
2017-09-15 15:30:00,64.99,65.08,64.96,65.08,29772.0,52.5937,52.6665,52.5694,52.6665,29772.0
2017-09-15 15:35:00,65.07,65.08,65.03,65.07,36775.0,52.6585,52.6665,52.6261,52.6585,36775.0
2017-09-15 15:40:00,65.06,65.07,64.99,65.07,39196.0,52.6504,52.6585,52.5937,52.6585,39196.0
2017-09-15 15:45:00,65.07,65.08,65.01,65.05,83695.0,52.6585,52.6665,52.6099,52.6423,83695.0
2017-09-15 15:50:00,65.04,65.17,65.02,65.17,70818.0,52.6342,52.7394,52.618,52.7394,70818.0
2017-09-15 15:55:00,65.16,65.23,65.11,65.19,268831.0,52.7313,52.7879,52.6908,52.7556,268831.0
2017-09-18 09:30:00,65.1,65.41,65.1,65.37,16906.0,52.6827,52.9336,52.6827,52.9012,16906.0
2017-09-18 09:35:00,65.36,65.4,65.28,65.39,15329.0,52.8931,52.9255,52.8284,52.9174,15329.0
2017-09-18 09:40:00,65.37,65.44,65.3,65.32,17048.0,52.9012,52.9579,52.8446,52.8608,17048.0
2017-09-18 09:45:00,65.34,65.35,64.98,65.1,15453.0,52.877,52.885,52.5856,52.6827,15453.0
2017-09-18 09:50:00,65.11,65.14,64.97,65.1,19583.0,52.6908,52.7151,52.5775,52.6827,19583.0
2017-09-18 09:55:00,65.1,65.15,65.04,65.1,15928.0,52.6827,52.7232,52.6342,52.6827,15928.0
2017-09-18 10:00:00,65.1,65.17,65.02,65.02,12526.0,52.6827,52.7394,52.618,52.618,12526.0
2017-09-18 10:05:00,65.04,65.04,64.88,64.88,11301.0,52.6342,52.6342,52.5047,52.5047,11301.0
2017-09-18 10:10:00,64.87,64.96,64.84,64.91,18768.0,52.4966,52.5694,52.4723,52.529,18768.0
2017-09-18 10:15:00,64.91,64.94,64.8,64.8,12291.0,52.529,52.5532,52.44,52.44,12291.0
2017-09-18 10:20:00,64.8,64.81,64.75,64.79,10435.0,52.44,52.448,52.3995,52.4319,10435.0
2017-09-18 10:25:00,64.79,64.79,64.71,64.71,12491.0,52.4319,52.4319,52.3671,52.3671,12491.0
2017-09-18 10:30:00,64.7,64.8,64.69,64.72,13534.0,52.359,52.44,52.3509,52.3752,13534.0
2017-09-18 10:35:00,64.72,64.74,64.62,64.73,12523.0,52.3752,52.3914,52.2943,52.3833,12523.0
2017-09-18 10:40:00,64.73,64.79,64.68,64.7,10971.0,52.3833,52.4319,52.3428,52.359,10971.0
2017-09-18 10:45:00,64.71,64.89,64.68,64.83,17598.0,52.3671,52.5128,52.3428,52.4642,17598.0
2017-09-18 10:50:00,64.84,64.88,64.82,64.86,7369.0,52.4723,52.5047,52.4561,52.4885,7369.0
2017-09-18 10:55:00,64.88,64.88,64.75,64.79,13829.0,52.5047,52.5047,52.3995,52.4319,13829.0
2017-09-18 11:00:00,64.78,64.78,64.7,64.76,12810.0,52.4238,52.4238,52.359,52.4076,12810.0
2017-09-18 11:05:00,64.76,64.82,64.72,64.81,9453.0,52.4076,52.4561,52.3752,52.448,9453.0
2017-09-18 11:10:00,64.82,64.87,64.8,64.83,7126.0,52.4561,52.4966,52.44,52.4642,7126.0
2017-09-18 11:15:00,64.82,64.85,64.78,64.84,5813.0,52.4561,52.4804,52.4238,52.4723,5813.0
2017-09-18 11:20:00,64.83,64.85,64.8,64.81,7901.0,52.4642,52.4804,52.44,52.448,7901.0
2017-09-18 11:25:00,64.81,64.9,64.81,64.89,7530.0,52.448,52.5209,52.448,52.5128,7530.0
2017-09-18 11:30:00,64.9,64.9,64.83,64.88,8411.0,52.5209,52.5209,52.4642,52.5047,8411.0
2017-09-18 11:35:00,64.89,64.91,64.85,64.89,6100.0,52.5128,52.529,52.4804,52.5128,6100.0
2017-09-18 11:40:00,64.9,64.93,64.88,64.89,6736.0,52.5209,52.5452,52.5047,52.5128,6736.0
2017-09-18 11:45:00,64.88,64.92,64.87,64.91,4250.0,52.5047,52.5371,52.4966,52.529,4250.0
2017-09-18 11:50:00,64.91,64.91,64.81,64.83,10540.0,52.529,52.529,52.448,52.4642,10540.0
2017-09-18 11:55:00,64.81,64.82,64.73,64.75,19093.0,52.448,52.4561,52.3833,52.3995,19093.0
2017-09-18 12:00:00,64.74,64.76,64.67,64.67,10964.0,52.3914,52.4076,52.3347,52.3347,10964.0
2017-09-18 12:05:00,64.66,64.7,64.66,64.68,6623.0,52.3267,52.359,52.3267,52.3428,6623.0
2017-09-18 12:10:00,64.68,64.71,64.63,64.65,9991.0,52.3428,52.3671,52.3024,52.3186,9991.0
2017-09-18 12:15:00,64.63,64.65,64.57,64.63,10206.0,52.3024,52.3186,52.2538,52.3024,10206.0
2017-09-18 12:20:00,64.63,64.65,64.58,64.65,12517.0,52.3024,52.3186,52.2619,52.3186,12517.0
2017-09-18 12:25:00,64.66,64.66,64.57,64.57,5241.0,52.3267,52.3267,52.2538,52.2538,5241.0
2017-09-18 12:30:00,64.57,64.58,64.53,64.54,12055.0,52.2538,52.2619,52.2215,52.2295,12055.0
2017-09-18 12:35:00,64.53,64.57,64.5,64.5,12027.0,52.2215,52.2538,52.1972,52.1972,12027.0
2017-09-18 12:40:00,64.48,64.49,64.42,64.46,16230.0,52.181,52.1891,52.1324,52.1648,16230.0
2017-09-18 12:45:00,64.45,64.48,64.4,64.44,4137.0,52.1567,52.181,52.1162,52.1486,4137.0
2017-09-18 12:50:00,64.45,64.48,64.43,64.45,11151.0,52.1567,52.181,52.1405,52.1567,11151.0
2017-09-18 12:55:00,64.45,64.46,64.42,64.45,6367.0,52.1567,52.1648,52.1324,52.1567,6367.0
2017-09-18 13:00:00,64.45,64.5,64.42,64.5,15798.0,52.1567,52.1972,52.1324,52.1972,15798.0
2017-09-18 13:05:00,64.51,64.53,64.49,64.51,7918.0,52.2053,52.2215,52.1891,52.2053,7918.0
2017-09-18 13:10:00,64.51,64.53,64.47,64.5,6930.0,52.2053,52.2215,52.1729,52.1972,6930.0
2017-09-18 13:15:00,64.5,64.55,64.49,64.53,10782.0,52.1972,52.2376,52.1891,52.2215,10782.0
2017-09-18 13:20:00,64.52,64.6,64.49,64.59,32377.0,52.2134,52.2781,52.1891,52.27,32377.0
2017-09-18 13:25:00,64.58,64.6,64.55,64.56,11722.0,52.2619,52.2781,52.2376,52.2457,11722.0
2017-09-18 13:30:00,64.56,64.59,64.55,64.59,5796.0,52.2457,52.27,52.2376,52.27,5796.0
2017-09-18 13:35:00,64.58,64.79,64.57,64.78,41543.0,52.2619,52.4319,52.2538,52.4238,41543.0
2017-09-18 13:40:00,64.78,64.82,64.73,64.82,7122.0,52.4238,52.4561,52.3833,52.4561,7122.0
2017-09-18 13:45:00,64.83,64.87,64.82,64.86,13061.0,52.4642,52.4966,52.4561,52.4885,13061.0
2017-09-18 13:50:00,64.87,64.92,64.86,64.92,9708.0,52.4966,52.5371,52.4885,52.5371,9708.0
2017-09-18 13:55:00,64.91,64.93,64.9,64.92,11754.0,52.529,52.5452,52.5209,52.5371,11754.0
2017-09-18 14:00:00,64.91,65.03,64.88,65.02,30506.0,52.529,52.6261,52.5047,52.618,30506.0
2017-09-18 14:05:00,65.03,65.06,64.95,64.95,14572.0,52.6261,52.6504,52.5613,52.5613,14572.0
2017-09-18 14:10:00,64.96,65.09,64.95,65.09,15276.0,52.5694,52.6746,52.5613,52.6746,15276.0
2017-09-18 14:15:00,65.08,65.09,64.98,64.98,18401.0,52.6665,52.6746,52.5856,52.5856,18401.0
2017-09-18 14:20:00,64.99,65.03,64.97,65.01,9255.0,52.5937,52.6261,52.5775,52.6099,9255.0
2017-09-18 14:25:00,65.02,65.06,64.94,65.04,20456.0,52.618,52.6504,52.5532,52.6342,20456.0
2017-09-18 14:30:00,65.04,65.08,64.98,65.08,14245.0,52.6342,52.6665,52.5856,52.6665,14245.0
2017-09-18 14:35:00,65.08,65.11,64.96,64.98,32568.0,52.6665,52.6908,52.5694,52.5856,32568.0
2017-09-18 14:40:00,64.97,64.99,64.95,64.95,10260.0,52.5775,52.5937,52.5613,52.5613,10260.0
2017-09-18 14:45:00,64.95,64.97,64.92,64.95,7648.0,52.5613,52.5775,52.5371,52.5613,7648.0
2017-09-18 14:50:00,64.95,65.01,64.95,65.01,11870.0,52.5613,52.6099,52.5613,52.6099,11870.0
2017-09-18 14:55:00,65.02,65.05,64.99,65.02,9902.0,52.618,52.6423,52.5937,52.618,9902.0
2017-09-18 15:00:00,65.02,65.1,65.02,65.1,12786.0,52.618,52.6827,52.618,52.6827,12786.0
2017-09-18 15:05:00,65.11,65.11,65.05,65.08,16755.0,52.6908,52.6908,52.6423,52.6665,16755.0
2017-09-18 15:10:00,65.08,65.1,65.06,65.08,10497.0,52.6665,52.6827,52.6504,52.6665,10497.0
2017-09-18 15:15:00,65.08,65.11,65.06,65.11,10826.0,52.6665,52.6908,52.6504,52.6908,10826.0
2017-09-18 15:20:00,65.12,65.12,65.08,65.09,10953.0,52.6989,52.6989,52.6665,52.6746,10953.0
2017-09-18 15:25:00,65.09,65.1,65.03,65.06,19250.0,52.6746,52.6827,52.6261,52.6504,19250.0
2017-09-18 15:30:00,65.06,65.08,65.04,65.06,18932.0,52.6504,52.6665,52.6342,52.6504,18932.0
2017-09-18 15:35:00,65.07,65.15,65.07,65.14,19976.0,52.6585,52.7232,52.6585,52.7151,19976.0
2017-09-18 15:40:00,65.15,65.17,65.15,65.15,29611.0,52.7232,52.7394,52.7232,52.7232,29611.0
2017-09-18 15:45:00,65.16,65.18,65.0,65.02,50015.0,52.7313,52.7475,52.6018,52.618,50015.0
2017-09-18 15:50:00,65.02,65.03,64.99,65.0,65031.0,52.618,52.6261,52.5937,52.6018,65031.0
2017-09-18 15:55:00,65.0,65.06,64.99,65.04,212369.0,52.6018,52.6504,52.5937,52.6342,212369.0
2017-09-19 09:30:00,65.11,65.26,64.96,64.98,30724.0,52.6908,52.8122,52.5694,52.5856,30724.0
2017-09-19 09:35:00,65.0,65.0,64.68,64.68,12525.0,52.6018,52.6018,52.3428,52.3428,12525.0
2017-09-19 09:40:00,64.73,64.76,64.65,64.76,11154.0,52.3833,52.4076,52.3186,52.4076,11154.0
2017-09-19 09:45:00,64.77,64.81,64.67,64.69,13506.0,52.4157,52.448,52.3347,52.3509,13506.0
2017-09-19 09:50:00,64.7,64.78,64.65,64.77,14855.0,52.359,52.4238,52.3186,52.4157,14855.0
2017-09-19 09:55:00,64.78,64.78,64.61,64.61,21321.0,52.4238,52.4238,52.2862,52.2862,21321.0
2017-09-19 10:00:00,64.6,64.7,64.56,64.59,14428.0,52.2781,52.359,52.2457,52.27,14428.0
2017-09-19 10:05:00,64.59,64.77,64.58,64.75,8447.0,52.27,52.4157,52.2619,52.3995,8447.0
2017-09-19 10:10:00,64.75,64.91,64.73,64.77,25882.0,52.3995,52.529,52.3833,52.4157,25882.0
2017-09-19 10:15:00,64.78,64.81,64.72,64.79,9238.0,52.4238,52.448,52.3752,52.4319,9238.0
2017-09-19 10:20:00,64.78,64.86,64.76,64.79,13277.0,52.4238,52.4885,52.4076,52.4319,13277.0
2017-09-19 10:25:00,64.78,64.9,64.77,64.9,20735.0,52.4238,52.5209,52.4157,52.5209,20735.0
2017-09-19 10:30:00,64.9,64.96,64.88,64.88,12366.0,52.5209,52.5694,52.5047,52.5047,12366.0
2017-09-19 10:35:00,64.89,64.9,64.82,64.83,13056.0,52.5128,52.5209,52.4561,52.4642,13056.0
2017-09-19 10:40:00,64.83,64.83,64.69,64.7,12023.0,52.4642,52.4642,52.3509,52.359,12023.0
2017-09-19 10:45:00,64.7,64.74,64.69,64.7,10040.0,52.359,52.3914,52.3509,52.359,10040.0
2017-09-19 10:50:00,64.7,64.71,64.65,64.67,13524.0,52.359,52.3671,52.3186,52.3347,13524.0
2017-09-19 10:55:00,64.67,64.68,64.59,64.62,10252.0,52.3347,52.3428,52.27,52.2943,10252.0
2017-09-19 11:00:00,64.61,64.64,64.55,64.6,17258.0,52.2862,52.3105,52.2376,52.2781,17258.0
2017-09-19 11:05:00,64.6,64.64,64.58,64.58,9587.0,52.2781,52.3105,52.2619,52.2619,9587.0
2017-09-19 11:10:00,64.58,64.66,64.57,64.57,15877.0,52.2619,52.3267,52.2538,52.2538,15877.0
2017-09-19 11:15:00,64.58,64.63,64.58,64.6,10000.0,52.2619,52.3024,52.2619,52.2781,10000.0
2017-09-19 11:20:00,64.59,64.66,64.58,64.65,15109.0,52.27,52.3267,52.2619,52.3186,15109.0
2017-09-19 11:25:00,64.64,64.74,64.6,64.67,21570.0,52.3105,52.3914,52.2781,52.3347,21570.0
2017-09-19 11:30:00,64.67,64.75,64.62,64.7,14531.0,52.3347,52.3995,52.2943,52.359,14531.0
2017-09-19 11:35:00,64.72,64.79,64.7,64.78,7429.0,52.3752,52.4319,52.359,52.4238,7429.0
2017-09-19 11:40:00,64.77,64.86,64.77,64.8,35538.0,52.4157,52.4885,52.4157,52.44,35538.0
2017-09-19 11:45:00,64.81,64.81,64.77,64.78,27647.0,52.448,52.448,52.4157,52.4238,27647.0
2017-09-19 11:50:00,64.77,64.77,64.7,64.74,14163.0,52.4157,52.4157,52.359,52.3914,14163.0
2017-09-19 11:55:00,64.74,64.77,64.71,64.72,13559.0,52.3914,52.4157,52.3671,52.3752,13559.0
2017-09-19 12:00:00,64.72,64.75,64.71,64.75,11509.0,52.3752,52.3995,52.3671,52.3995,11509.0
2017-09-19 12:05:00,64.75,64.77,64.74,64.77,5573.0,52.3995,52.4157,52.3914,52.4157,5573.0
2017-09-19 12:10:00,64.77,64.78,64.74,64.75,6824.0,52.4157,52.4238,52.3914,52.3995,6824.0
2017-09-19 12:15:00,64.76,64.78,64.73,64.75,16734.0,52.4076,52.4238,52.3833,52.3995,16734.0
2017-09-19 12:20:00,64.75,64.78,64.75,64.77,8993.0,52.3995,52.4238,52.3995,52.4157,8993.0
2017-09-19 12:25:00,64.76,64.77,64.74,64.77,3759.0,52.4076,52.4157,52.3914,52.4157,3759.0
2017-09-19 12:30:00,64.76,64.77,64.72,64.74,7199.0,52.4076,52.4157,52.3752,52.3914,7199.0
2017-09-19 12:35:00,64.75,64.8,64.74,64.78,12901.0,52.3995,52.44,52.3914,52.4238,12901.0
2017-09-19 12:40:00,64.78,64.83,64.78,64.81,7995.0,52.4238,52.4642,52.4238,52.448,7995.0
2017-09-19 12:45:00,64.81,64.81,64.76,64.77,4001.0,52.448,52.448,52.4076,52.4157,4001.0
2017-09-19 12:50:00,64.77,64.9,64.76,64.88,14363.0,52.4157,52.5209,52.4076,52.5047,14363.0
2017-09-19 12:55:00,64.88,64.88,64.84,64.86,5536.0,52.5047,52.5047,52.4723,52.4885,5536.0
2017-09-19 13:00:00,64.86,64.88,64.83,64.88,8239.0,52.4885,52.5047,52.4642,52.5047,8239.0
2017-09-19 13:05:00,64.87,64.88,64.83,64.84,6244.0,52.4966,52.5047,52.4642,52.4723,6244.0
2017-09-19 13:10:00,64.84,64.85,64.81,64.82,4993.0,52.4723,52.4804,52.448,52.4561,4993.0
2017-09-19 13:15:00,64.81,64.83,64.79,64.8,13070.0,52.448,52.4642,52.4319,52.44,13070.0
2017-09-19 13:20:00,64.78,64.81,64.78,64.8,7377.0,52.4238,52.448,52.4238,52.44,7377.0
2017-09-19 13:25:00,64.81,64.82,64.8,64.81,2950.0,52.448,52.4561,52.44,52.448,2950.0
2017-09-19 13:30:00,64.82,64.86,64.81,64.83,5941.0,52.4561,52.4885,52.448,52.4642,5941.0
2017-09-19 13:35:00,64.83,64.86,64.82,64.85,5751.0,52.4642,52.4885,52.4561,52.4804,5751.0
2017-09-19 13:40:00,64.85,64.85,64.78,64.79,10552.0,52.4804,52.4804,52.4238,52.4319,10552.0
2017-09-19 13:45:00,64.78,64.79,64.75,64.76,9591.0,52.4238,52.4319,52.3995,52.4076,9591.0
2017-09-19 13:50:00,64.76,64.77,64.75,64.76,4955.0,52.4076,52.4157,52.3995,52.4076,4955.0
2017-09-19 13:55:00,64.76,64.78,64.75,64.77,5765.0,52.4076,52.4238,52.3995,52.4157,5765.0
2017-09-19 14:00:00,64.78,64.78,64.73,64.74,267865.0,52.4238,52.4238,52.3833,52.3914,267865.0
2017-09-19 14:05:00,64.75,64.91,64.74,64.91,41208.0,52.3995,52.529,52.3914,52.529,41208.0
2017-09-19 14:10:00,64.91,64.94,64.91,64.93,11618.0,52.529,52.5532,52.529,52.5452,11618.0
2017-09-19 14:15:00,64.93,64.93,64.87,64.88,15257.0,52.5452,52.5452,52.4966,52.5047,15257.0
2017-09-19 14:20:00,64.88,64.88,64.82,64.84,11405.0,52.5047,52.5047,52.4561,52.4723,11405.0
2017-09-19 14:25:00,64.84,64.85,64.78,64.8,12528.0,52.4723,52.4804,52.4238,52.44,12528.0
2017-09-19 14:30:00,64.79,64.82,64.78,64.82,8598.0,52.4319,52.4561,52.4238,52.4561,8598.0
2017-09-19 14:35:00,64.81,64.81,64.77,64.77,9819.0,52.448,52.448,52.4157,52.4157,9819.0
2017-09-19 14:40:00,64.78,64.81,64.77,64.81,11592.0,52.4238,52.448,52.4157,52.448,11592.0
2017-09-19 14:45:00,64.81,64.85,64.81,64.85,10577.0,52.448,52.4804,52.448,52.4804,10577.0
2017-09-19 14:50:00,64.86,64.88,64.85,64.88,6750.0,52.4885,52.5047,52.4804,52.5047,6750.0
2017-09-19 14:55:00,64.87,64.91,64.86,64.9,15113.0,52.4966,52.529,52.4885,52.5209,15113.0
2017-09-19 15:00:00,64.89,64.92,64.89,64.92,15439.0,52.5128,52.5371,52.5128,52.5371,15439.0
2017-09-19 15:05:00,64.93,64.93,64.83,64.83,14126.0,52.5452,52.5452,52.4642,52.4642,14126.0
2017-09-19 15:10:00,64.84,64.86,64.8,64.8,16192.0,52.4723,52.4885,52.44,52.44,16192.0
2017-09-19 15:15:00,64.81,64.83,64.8,64.82,10236.0,52.448,52.4642,52.44,52.4561,10236.0
2017-09-19 15:20:00,64.83,64.84,64.8,64.81,19573.0,52.4642,52.4723,52.44,52.448,19573.0
2017-09-19 15:25:00,64.81,64.82,64.78,64.82,20678.0,52.448,52.4561,52.4238,52.4561,20678.0
2017-09-19 15:30:00,64.81,64.88,64.81,64.82,24436.0,52.448,52.5047,52.448,52.4561,24436.0
2017-09-19 15:35:00,64.82,64.84,64.82,64.83,29948.0,52.4561,52.4723,52.4561,52.4642,29948.0
2017-09-19 15:40:00,64.83,64.83,64.7,64.7,36725.0,52.4642,52.4642,52.359,52.359,36725.0
2017-09-19 15:45:00,64.7,64.71,64.68,64.71,53876.0,52.359,52.3671,52.3428,52.3671,53876.0
2017-09-19 15:50:00,64.71,64.76,64.68,64.76,57221.0,52.3671,52.4076,52.3428,52.4076,57221.0
2017-09-19 15:55:00,64.76,64.76,64.66,64.74,201570.0,52.4076,52.4076,52.3267,52.3914,201570.0
2017-09-20 09:30:00,64.7,64.87,64.62,64.75,35939.0,52.359,52.4966,52.2943,52.3995,35939.0
2017-09-20 09:35:00,64.74,64.77,64.7,64.72,9134.0,52.3914,52.4157,52.359,52.3752,9134.0
2017-09-20 09:40:00,64.68,64.72,64.51,64.6,15560.0,52.3428,52.3752,52.2053,52.2781,15560.0
2017-09-20 09:45:00,64.59,64.8,64.58,64.74,17118.0,52.27,52.44,52.2619,52.3914,17118.0
2017-09-20 09:50:00,64.71,64.8,64.7,64.77,9374.0,52.3671,52.44,52.359,52.4157,9374.0
2017-09-20 09:55:00,64.82,64.88,64.79,64.87,6838.0,52.4561,52.5047,52.4319,52.4966,6838.0
2017-09-20 10:00:00,64.89,64.95,64.72,64.75,15556.0,52.5128,52.5613,52.3752,52.3995,15556.0
2017-09-20 10:05:00,64.74,64.75,64.72,64.74,8738.0,52.3914,52.3995,52.3752,52.3914,8738.0
2017-09-20 10:10:00,64.73,64.75,64.7,64.73,9711.0,52.3833,52.3995,52.359,52.3833,9711.0
2017-09-20 10:15:00,64.73,64.74,64.66,64.72,10474.0,52.3833,52.3914,52.3267,52.3752,10474.0
2017-09-20 10:20:00,64.71,64.75,64.68,64.74,8950.0,52.3671,52.3995,52.3428,52.3914,8950.0
2017-09-20 10:25:00,64.75,64.81,64.75,64.79,5306.0,52.3995,52.448,52.3995,52.4319,5306.0
2017-09-20 10:30:00,64.79,64.87,64.76,64.86,10788.0,52.4319,52.4966,52.4076,52.4885,10788.0
2017-09-20 10:35:00,64.86,64.88,64.81,64.86,7089.0,52.4885,52.5047,52.448,52.4885,7089.0
2017-09-20 10:40:00,64.87,64.89,64.83,64.85,5426.0,52.4966,52.5128,52.4642,52.4804,5426.0
2017-09-20 10:45:00,64.83,64.85,64.82,64.83,107066.0,52.4642,52.4804,52.4561,52.4642,107066.0
2017-09-20 10:50:00,64.84,64.94,64.84,64.87,7599.0,52.4723,52.5532,52.4723,52.4966,7599.0
2017-09-20 10:55:00,64.87,64.87,64.77,64.8,11105.0,52.4966,52.4966,52.4157,52.44,11105.0
2017-09-20 11:00:00,64.8,64.81,64.77,64.8,14763.0,52.44,52.448,52.4157,52.44,14763.0
2017-09-20 11:05:00,64.78,64.8,64.74,64.78,18539.0,52.4238,52.44,52.3914,52.4238,18539.0
2017-09-20 11:10:00,64.77,64.79,64.72,64.72,12343.0,52.4157,52.4319,52.3752,52.3752,12343.0
2017-09-20 11:15:00,64.73,64.73,64.61,64.61,64430.0,52.3833,52.3833,52.2862,52.2862,64430.0
2017-09-20 11:20:00,64.61,64.7,64.61,64.65,13943.0,52.2862,52.359,52.2862,52.3186,13943.0
2017-09-20 11:25:00,64.65,64.68,64.62,64.66,9608.0,52.3186,52.3428,52.2943,52.3267,9608.0
2017-09-20 11:30:00,64.66,64.67,64.62,64.64,8613.0,52.3267,52.3347,52.2943,52.3105,8613.0
2017-09-20 11:35:00,64.64,64.65,64.61,64.64,12822.0,52.3105,52.3186,52.2862,52.3105,12822.0
2017-09-20 11:40:00,64.63,64.65,64.59,64.59,9500.0,52.3024,52.3186,52.27,52.27,9500.0
2017-09-20 11:45:00,64.58,64.59,64.55,64.57,7371.0,52.2619,52.27,52.2376,52.2538,7371.0
2017-09-20 11:50:00,64.56,64.62,64.55,64.62,10540.0,52.2457,52.2943,52.2376,52.2943,10540.0
2017-09-20 11:55:00,64.62,64.66,64.61,64.65,15069.0,52.2943,52.3267,52.2862,52.3186,15069.0
2017-09-20 12:00:00,64.65,64.67,64.64,64.64,11421.0,52.3186,52.3347,52.3105,52.3105,11421.0
2017-09-20 12:05:00,64.64,64.66,64.6,64.6,5229.0,52.3105,52.3267,52.2781,52.2781,5229.0
2017-09-20 12:10:00,64.61,64.66,64.6,64.62,13686.0,52.2862,52.3267,52.2781,52.2943,13686.0
2017-09-20 12:15:00,64.61,64.63,64.6,64.62,7702.0,52.2862,52.3024,52.2781,52.2943,7702.0
2017-09-20 12:20:00,64.62,64.62,64.61,64.62,2740.0,52.2943,52.2943,52.2862,52.2943,2740.0
2017-09-20 12:25:00,64.62,64.63,64.61,64.62,9656.0,52.2943,52.3024,52.2862,52.2943,9656.0
2017-09-20 12:30:00,64.61,64.69,64.58,64.69,14548.0,52.2862,52.3509,52.2619,52.3509,14548.0
2017-09-20 12:35:00,64.68,64.68,64.64,64.65,6556.0,52.3428,52.3428,52.3105,52.3186,6556.0
2017-09-20 12:40:00,64.64,64.66,64.61,64.62,13291.0,52.3105,52.3267,52.2862,52.2943,13291.0
2017-09-20 12:45:00,64.61,64.63,64.6,64.61,4202.0,52.2862,52.3024,52.2781,52.2862,4202.0
2017-09-20 12:50:00,64.61,64.64,64.6,64.63,13116.0,52.2862,52.3105,52.2781,52.3024,13116.0
2017-09-20 12:55:00,64.63,64.63,64.57,64.58,6700.0,52.3024,52.3024,52.2538,52.2619,6700.0
2017-09-20 13:00:00,64.59,64.59,64.57,64.57,4648.0,52.27,52.27,52.2538,52.2538,4648.0
2017-09-20 13:05:00,64.56,64.62,64.55,64.61,20059.0,52.2457,52.2943,52.2376,52.2862,20059.0
2017-09-20 13:10:00,64.61,64.64,64.6,64.62,19919.0,52.2862,52.3105,52.2781,52.2943,19919.0
2017-09-20 13:15:00,64.61,64.64,64.61,64.61,3436.0,52.2862,52.3105,52.2862,52.2862,3436.0
2017-09-20 13:20:00,64.62,64.66,64.59,64.65,11475.0,52.2943,52.3267,52.27,52.3186,11475.0
2017-09-20 13:25:00,64.63,64.67,64.63,64.66,4245.0,52.3024,52.3347,52.3024,52.3267,4245.0
2017-09-20 13:30:00,64.66,64.67,64.64,64.65,5218.0,52.3267,52.3347,52.3105,52.3186,5218.0
2017-09-20 13:35:00,64.64,64.64,64.6,64.6,2172.0,52.3105,52.3105,52.2781,52.2781,2172.0
2017-09-20 13:40:00,64.61,64.65,64.61,64.64,7966.0,52.2862,52.3186,52.2862,52.3105,7966.0
2017-09-20 13:45:00,64.63,64.65,64.61,64.64,6267.0,52.3024,52.3186,52.2862,52.3105,6267.0
2017-09-20 13:50:00,64.64,64.66,64.61,64.65,11103.0,52.3105,52.3267,52.2862,52.3186,11103.0
2017-09-20 13:55:00,64.65,64.66,64.64,64.65,6419.0,52.3186,52.3267,52.3105,52.3186,6419.0
2017-09-20 14:00:00,64.66,64.66,64.45,64.59,52728.0,52.3267,52.3267,52.1567,52.27,52728.0
2017-09-20 14:05:00,64.53,64.53,64.45,64.52,12500.0,52.2215,52.2215,52.1567,52.2134,12500.0
2017-09-20 14:10:00,64.49,64.52,64.4,64.44,18760.0,52.1891,52.2134,52.1162,52.1486,18760.0
2017-09-20 14:15:00,64.44,64.44,64.34,64.36,23073.0,52.1486,52.1486,52.0677,52.0839,23073.0
2017-09-20 14:20:00,64.33,64.38,64.23,64.25,34783.0,52.0596,52.1001,51.9787,51.9949,34783.0
2017-09-20 14:25:00,64.27,64.36,64.23,64.32,17360.0,52.011,52.0839,51.9787,52.0515,17360.0
2017-09-20 14:30:00,64.31,64.36,64.29,64.29,15647.0,52.0434,52.0839,52.0272,52.0272,15647.0
2017-09-20 14:35:00,64.28,64.32,64.22,64.27,17376.0,52.0191,52.0515,51.9706,52.011,17376.0
2017-09-20 14:40:00,64.25,64.27,64.18,64.19,16955.0,51.9949,52.011,51.9382,51.9463,16955.0
2017-09-20 14:45:00,64.2,64.36,64.19,64.36,12758.0,51.9544,52.0839,51.9463,52.0839,12758.0
2017-09-20 14:50:00,64.35,64.45,64.35,64.42,20448.0,52.0758,52.1567,52.0758,52.1324,20448.0
2017-09-20 14:55:00,64.42,64.42,64.34,64.37,13461.0,52.1324,52.1324,52.0677,52.092,13461.0
2017-09-20 15:00:00,64.34,64.36,64.31,64.35,11266.0,52.0677,52.0839,52.0434,52.0758,11266.0
2017-09-20 15:05:00,64.35,64.36,64.32,64.32,9846.0,52.0758,52.0839,52.0515,52.0515,9846.0
2017-09-20 15:10:00,64.33,64.33,64.29,64.31,39869.0,52.0596,52.0596,52.0272,52.0434,39869.0
2017-09-20 15:15:00,64.31,64.48,64.31,64.48,46766.0,52.0434,52.181,52.0434,52.181,46766.0
2017-09-20 15:20:00,64.48,64.48,64.36,64.36,16395.0,52.181,52.181,52.0839,52.0839,16395.0
2017-09-20 15:25:00,64.36,64.42,64.35,64.41,14917.0,52.0839,52.1324,52.0758,52.1243,14917.0
2017-09-20 15:30:00,64.41,64.46,64.39,64.44,29654.0,52.1243,52.1648,52.1082,52.1486,29654.0
2017-09-20 15:35:00,64.45,64.63,64.45,64.62,94404.0,52.1567,52.3024,52.1567,52.2943,94404.0
2017-09-20 15:40:00,64.61,64.64,64.56,64.63,189356.0,52.2862,52.3105,52.2457,52.3024,189356.0
2017-09-20 15:45:00,64.63,64.72,64.59,64.67,70861.0,52.3024,52.3752,52.27,52.3347,70861.0
2017-09-20 15:50:00,64.68,64.73,64.62,64.62,66311.0,52.3428,52.3833,52.2943,52.2943,66311.0
2017-09-20 15:55:00,64.62,64.69,64.59,64.65,178363.0,52.2943,52.3509,52.27,52.3186,178363.0
2017-09-21 09:30:00,64.57,64.63,64.42,64.51,20350.0,52.2538,52.3024,52.1324,52.2053,20350.0
2017-09-21 09:35:00,64.54,64.73,64.54,64.61,10006.0,52.2295,52.3833,52.2295,52.2862,10006.0
2017-09-21 09:40:00,64.63,64.79,64.61,64.78,5688.0,52.3024,52.4319,52.2862,52.4238,5688.0
2017-09-21 09:45:00,64.78,64.83,64.7,64.76,27850.0,52.4238,52.4642,52.359,52.4076,27850.0
2017-09-21 09:50:00,64.78,64.83,64.71,64.71,16319.0,52.4238,52.4642,52.3671,52.3671,16319.0
2017-09-21 09:55:00,64.71,64.91,64.71,64.91,32435.0,52.3671,52.529,52.3671,52.529,32435.0
2017-09-21 10:00:00,64.92,65.01,64.92,64.98,17115.0,52.5371,52.6099,52.5371,52.5856,17115.0
2017-09-21 10:05:00,64.97,64.99,64.84,64.91,15426.0,52.5775,52.5937,52.4723,52.529,15426.0
2017-09-21 10:10:00,64.9,64.96,64.88,64.95,15010.0,52.5209,52.5694,52.5047,52.5613,15010.0
2017-09-21 10:15:00,64.95,64.95,64.87,64.88,13587.0,52.5613,52.5613,52.4966,52.5047,13587.0
2017-09-21 10:20:00,64.87,64.9,64.83,64.84,11922.0,52.4966,52.5209,52.4642,52.4723,11922.0
2017-09-21 10:25:00,64.85,64.9,64.81,64.9,12556.0,52.4804,52.5209,52.448,52.5209,12556.0
2017-09-21 10:30:00,64.91,64.91,64.84,64.87,12764.0,52.529,52.529,52.4723,52.4966,12764.0
2017-09-21 10:35:00,64.85,64.85,64.77,64.85,21560.0,52.4804,52.4804,52.4157,52.4804,21560.0
2017-09-21 10:40:00,64.84,64.85,64.8,64.84,19109.0,52.4723,52.4804,52.44,52.4723,19109.0
2017-09-21 10:45:00,64.84,64.87,64.8,64.81,10235.0,52.4723,52.4966,52.44,52.448,10235.0
2017-09-21 10:50:00,64.81,64.85,64.81,64.84,7202.0,52.448,52.4804,52.448,52.4723,7202.0
2017-09-21 10:55:00,64.84,64.85,64.79,64.8,15490.0,52.4723,52.4804,52.4319,52.44,15490.0
2017-09-21 11:00:00,64.79,64.8,64.58,64.58,13626.0,52.4319,52.44,52.2619,52.2619,13626.0
2017-09-21 11:05:00,64.58,64.65,64.57,64.65,6713.0,52.2619,52.3186,52.2538,52.3186,6713.0
2017-09-21 11:10:00,64.64,64.77,64.64,64.73,9531.0,52.3105,52.4157,52.3105,52.3833,9531.0
2017-09-21 11:15:00,64.73,64.75,64.71,64.75,16044.0,52.3833,52.3995,52.3671,52.3995,16044.0
2017-09-21 11:20:00,64.74,64.77,64.71,64.72,9713.0,52.3914,52.4157,52.3671,52.3752,9713.0
2017-09-21 11:25:00,64.71,64.72,64.67,64.67,8830.0,52.3671,52.3752,52.3347,52.3347,8830.0
2017-09-21 11:30:00,64.67,64.69,64.65,64.69,7776.0,52.3347,52.3509,52.3186,52.3509,7776.0
2017-09-21 11:35:00,64.68,64.68,64.53,64.53,8295.0,52.3428,52.3428,52.2215,52.2215,8295.0
2017-09-21 11:40:00,64.53,64.56,64.51,64.55,5800.0,52.2215,52.2457,52.2053,52.2376,5800.0
2017-09-21 11:45:00,64.56,64.58,64.55,64.56,4300.0,52.2457,52.2619,52.2376,52.2457,4300.0
2017-09-21 11:50:00,64.56,64.58,64.54,64.56,10704.0,52.2457,52.2619,52.2295,52.2457,10704.0
2017-09-21 11:55:00,64.56,64.56,64.53,64.53,4079.0,52.2457,52.2457,52.2215,52.2215,4079.0
2017-09-21 12:00:00,64.52,64.57,64.52,64.57,6027.0,52.2134,52.2538,52.2134,52.2538,6027.0
2017-09-21 12:05:00,64.57,64.59,64.55,64.55,8692.0,52.2538,52.27,52.2376,52.2376,8692.0
2017-09-21 12:10:00,64.56,64.56,64.49,64.49,3415.0,52.2457,52.2457,52.1891,52.1891,3415.0
2017-09-21 12:15:00,64.5,64.51,64.48,64.51,7227.0,52.1972,52.2053,52.181,52.2053,7227.0
2017-09-21 12:20:00,64.51,64.69,64.51,64.69,32900.0,52.2053,52.3509,52.2053,52.3509,32900.0
2017-09-21 12:25:00,64.69,64.7,64.63,64.66,8808.0,52.3509,52.359,52.3024,52.3267,8808.0
2017-09-21 12:30:00,64.67,64.69,64.64,64.69,7561.0,52.3347,52.3509,52.3105,52.3509,7561.0
2017-09-21 12:35:00,64.68,64.68,64.63,64.64,9913.0,52.3428,52.3428,52.3024,52.3105,9913.0
2017-09-21 12:40:00,64.62,64.63,64.54,64.56,2558.0,52.2943,52.3024,52.2295,52.2457,2558.0
2017-09-21 12:45:00,64.56,64.57,64.52,64.56,13053.0,52.2457,52.2538,52.2134,52.2457,13053.0
2017-09-21 12:50:00,64.56,64.58,64.55,64.55,4598.0,52.2457,52.2619,52.2376,52.2376,4598.0
2017-09-21 12:55:00,64.56,64.58,64.56,64.56,3969.0,52.2457,52.2619,52.2457,52.2457,3969.0
2017-09-21 13:00:00,64.55,64.56,64.51,64.52,5710.0,52.2376,52.2457,52.2053,52.2134,5710.0
2017-09-21 13:05:00,64.51,64.52,64.41,64.42,15296.0,52.2053,52.2134,52.1243,52.1324,15296.0
2017-09-21 13:10:00,64.42,64.42,64.35,64.37,6529.0,52.1324,52.1324,52.0758,52.092,6529.0
2017-09-21 13:15:00,64.37,64.42,64.37,64.42,10026.0,52.092,52.1324,52.092,52.1324,10026.0
2017-09-21 13:20:00,64.42,64.49,64.42,64.44,16510.0,52.1324,52.1891,52.1324,52.1486,16510.0
2017-09-21 13:25:00,64.43,64.46,64.4,64.46,5218.0,52.1405,52.1648,52.1162,52.1648,5218.0
2017-09-21 13:30:00,64.45,64.48,64.44,64.46,3101.0,52.1567,52.181,52.1486,52.1648,3101.0
2017-09-21 13:35:00,64.46,64.49,64.46,64.48,6204.0,52.1648,52.1891,52.1648,52.181,6204.0
2017-09-21 13:40:00,64.48,64.56,64.48,64.54,12229.0,52.181,52.2457,52.181,52.2295,12229.0
2017-09-21 13:45:00,64.53,64.54,64.43,64.43,4935.0,52.2215,52.2295,52.1405,52.1405,4935.0
2017-09-21 13:50:00,64.44,64.52,64.43,64.5,7599.0,52.1486,52.2134,52.1405,52.1972,7599.0
2017-09-21 13:55:00,64.51,64.56,64.5,64.56,19480.0,52.2053,52.2457,52.1972,52.2457,19480.0
2017-09-21 14:00:00,64.56,64.62,64.56,64.61,4251.0,52.2457,52.2943,52.2457,52.2862,4251.0
2017-09-21 14:05:00,64.61,64.61,64.47,64.47,9772.0,52.2862,52.2862,52.1729,52.1729,9772.0
2017-09-21 14:10:00,64.47,64.53,64.47,64.53,6277.0,52.1729,52.2215,52.1729,52.2215,6277.0
2017-09-21 14:15:00,64.53,64.53,64.44,64.45,6230.0,52.2215,52.2215,52.1486,52.1567,6230.0
2017-09-21 14:20:00,64.44,64.46,64.42,64.45,9483.0,52.1486,52.1648,52.1324,52.1567,9483.0
2017-09-21 14:25:00,64.45,64.49,64.45,64.47,5487.0,52.1567,52.1891,52.1567,52.1729,5487.0
2017-09-21 14:30:00,64.48,64.5,64.46,64.48,4189.0,52.181,52.1972,52.1648,52.181,4189.0
2017-09-21 14:35:00,64.49,64.54,64.49,64.51,8302.0,52.1891,52.2295,52.1891,52.2053,8302.0
2017-09-21 14:40:00,64.52,64.54,64.5,64.52,22230.0,52.2134,52.2295,52.1972,52.2134,22230.0
2017-09-21 14:45:00,64.52,64.53,64.46,64.53,6626.0,52.2134,52.2215,52.1648,52.2215,6626.0
2017-09-21 14:50:00,64.53,64.53,64.49,64.52,8451.0,52.2215,52.2215,52.1891,52.2134,8451.0
2017-09-21 14:55:00,64.52,64.58,64.5,64.58,24652.0,52.2134,52.2619,52.1972,52.2619,24652.0
2017-09-21 15:00:00,64.58,64.6,64.52,64.53,10141.0,52.2619,52.2781,52.2134,52.2215,10141.0
2017-09-21 15:05:00,64.54,64.54,64.46,64.51,11538.0,52.2295,52.2295,52.1648,52.2053,11538.0
2017-09-21 15:10:00,64.51,64.51,64.45,64.47,7859.0,52.2053,52.2053,52.1567,52.1729,7859.0
2017-09-21 15:15:00,64.48,64.5,64.44,64.48,9205.0,52.181,52.1972,52.1486,52.181,9205.0
2017-09-21 15:20:00,64.48,64.49,64.45,64.46,6941.0,52.181,52.1891,52.1567,52.1648,6941.0
2017-09-21 15:25:00,64.46,64.48,64.4,64.42,10943.0,52.1648,52.181,52.1162,52.1324,10943.0
2017-09-21 15:30:00,64.41,64.45,64.4,64.45,13083.0,52.1243,52.1567,52.1162,52.1567,13083.0
2017-09-21 15:35:00,64.45,64.49,64.43,64.47,16783.0,52.1567,52.1891,52.1405,52.1729,16783.0
2017-09-21 15:40:00,64.46,64.46,64.36,64.36,26852.0,52.1648,52.1648,52.0839,52.0839,26852.0
2017-09-21 15:45:00,64.35,64.43,64.35,64.41,35495.0,52.0758,52.1405,52.0758,52.1243,35495.0
2017-09-21 15:50:00,64.41,64.41,64.31,64.33,56021.0,52.1243,52.1243,52.0434,52.0596,56021.0
2017-09-21 15:55:00,64.33,64.46,64.33,64.37,153200.0,52.0596,52.1648,52.0596,52.092,153200.0
2017-09-22 09:30:00,64.32,64.7,64.32,64.61,18707.0,52.0515,52.359,52.0515,52.2862,18707.0
2017-09-22 09:35:00,64.58,64.6,64.47,64.59,6620.0,52.2619,52.2781,52.1729,52.27,6620.0
2017-09-22 09:40:00,64.62,64.67,64.46,64.46,25444.0,52.2943,52.3347,52.1648,52.1648,25444.0
2017-09-22 09:45:00,64.44,64.49,64.3,64.44,13388.0,52.1486,52.1891,52.0353,52.1486,13388.0
2017-09-22 09:50:00,64.45,64.46,64.34,64.35,8007.0,52.1567,52.1648,52.0677,52.0758,8007.0
2017-09-22 09:55:00,64.35,64.39,64.29,64.38,21677.0,52.0758,52.1082,52.0272,52.1001,21677.0
2017-09-22 10:00:00,64.37,64.58,64.37,64.54,8717.0,52.092,52.2619,52.092,52.2295,8717.0
2017-09-22 10:05:00,64.54,64.58,64.49,64.58,12000.0,52.2295,52.2619,52.1891,52.2619,12000.0
2017-09-22 10:10:00,64.59,64.63,64.55,64.56,4143.0,52.27,52.3024,52.2376,52.2457,4143.0
2017-09-22 10:15:00,64.55,64.55,64.46,64.48,109941.0,52.2376,52.2376,52.1648,52.181,109941.0
2017-09-22 10:20:00,64.47,64.47,64.37,64.38,6935.0,52.1729,52.1729,52.092,52.1001,6935.0
2017-09-22 10:25:00,64.39,64.39,64.29,64.34,9093.0,52.1082,52.1082,52.0272,52.0677,9093.0
2017-09-22 10:30:00,64.34,64.34,64.29,64.31,6268.0,52.0677,52.0677,52.0272,52.0434,6268.0
2017-09-22 10:35:00,64.3,64.31,64.22,64.22,5226.0,52.0353,52.0434,51.9706,51.9706,5226.0
2017-09-22 10:40:00,64.22,64.28,64.19,64.2,5347.0,51.9706,52.0191,51.9463,51.9544,5347.0
2017-09-22 10:45:00,64.2,64.2,64.15,64.18,6278.0,51.9544,51.9544,51.9139,51.9382,6278.0
2017-09-22 10:50:00,64.18,64.18,64.11,64.13,8033.0,51.9382,51.9382,51.8816,51.8977,8033.0
2017-09-22 10:55:00,64.13,64.26,64.12,64.24,9403.0,51.8977,52.003,51.8897,51.9868,9403.0
2017-09-22 11:00:00,64.24,64.29,64.22,64.25,8793.0,51.9868,52.0272,51.9706,51.9949,8793.0
2017-09-22 11:05:00,64.25,64.26,64.16,64.2,6235.0,51.9949,52.003,51.922,51.9544,6235.0
2017-09-22 11:10:00,64.19,64.22,64.14,64.2,2834.0,51.9463,51.9706,51.9058,51.9544,2834.0
2017-09-22 11:15:00,64.2,64.2,64.15,64.18,4845.0,51.9544,51.9544,51.9139,51.9382,4845.0
2017-09-22 11:20:00,64.18,64.19,64.12,64.12,29832.0,51.9382,51.9463,51.8897,51.8897,29832.0
2017-09-22 11:25:00,64.1,64.1,64.02,64.04,8377.0,51.8735,51.8735,51.8087,51.8249,8377.0
2017-09-22 11:30:00,64.05,64.1,64.0,64.01,10526.0,51.833,51.8735,51.7925,51.8006,10526.0
2017-09-22 11:35:00,64.01,64.02,63.96,63.98,8789.0,51.8006,51.8087,51.7602,51.7764,8789.0
2017-09-22 11:40:00,63.98,64.0,63.96,63.97,6291.0,51.7764,51.7925,51.7602,51.7683,6291.0
2017-09-22 11:45:00,63.98,63.98,63.95,63.95,5038.0,51.7764,51.7764,51.7521,51.7521,5038.0
2017-09-22 11:50:00,63.95,63.97,63.93,63.93,4887.0,51.7521,51.7683,51.7359,51.7359,4887.0
2017-09-22 11:55:00,63.92,63.93,63.89,63.92,5659.0,51.7278,51.7359,51.7035,51.7278,5659.0
2017-09-22 12:00:00,63.92,63.97,63.91,63.95,14896.0,51.7278,51.7683,51.7197,51.7521,14896.0
2017-09-22 12:05:00,63.94,63.95,63.89,63.9,8548.0,51.744,51.7521,51.7035,51.7116,8548.0
2017-09-22 12:10:00,63.9,63.92,63.89,63.91,11348.0,51.7116,51.7278,51.7035,51.7197,11348.0
2017-09-22 12:15:00,63.9,63.9,63.86,63.87,4449.0,51.7116,51.7116,51.6792,51.6873,4449.0
2017-09-22 12:20:00,63.87,63.87,63.79,63.8,21239.0,51.6873,51.6873,51.6226,51.6307,21239.0
2017-09-22 12:25:00,63.79,63.81,63.78,63.8,6570.0,51.6226,51.6388,51.6145,51.6307,6570.0
2017-09-22 12:30:00,63.79,63.83,63.78,63.82,9745.0,51.6226,51.655,51.6145,51.6469,9745.0
2017-09-22 12:35:00,63.82,63.82,63.76,63.8,10461.0,51.6469,51.6469,51.5983,51.6307,10461.0
2017-09-22 12:40:00,63.78,63.79,63.73,63.73,4863.0,51.6145,51.6226,51.574,51.574,4863.0
2017-09-22 12:45:00,63.73,63.73,63.7,63.72,4226.0,51.574,51.574,51.5498,51.566,4226.0
2017-09-22 12:50:00,63.71,63.77,63.7,63.75,8200.0,51.5579,51.6064,51.5498,51.5902,8200.0
2017-09-22 12:55:00,63.74,63.74,63.7,63.71,4579.0,51.5821,51.5821,51.5498,51.5579,4579.0
2017-09-22 13:00:00,63.71,63.78,63.7,63.78,8533.0,51.5579,51.6145,51.5498,51.6145,8533.0
2017-09-22 13:05:00,63.78,63.78,63.74,63.74,9049.0,51.6145,51.6145,51.5821,51.5821,9049.0
2017-09-22 13:10:00,63.75,63.77,63.73,63.76,8527.0,51.5902,51.6064,51.574,51.5983,8527.0
2017-09-22 13:15:00,63.77,63.77,63.75,63.77,6431.0,51.6064,51.6064,51.5902,51.6064,6431.0
2017-09-22 13:20:00,63.76,63.78,63.76,63.78,4564.0,51.5983,51.6145,51.5983,51.6145,4564.0
2017-09-22 13:25:00,63.79,63.84,63.78,63.82,5796.0,51.6226,51.6631,51.6145,51.6469,5796.0
2017-09-22 13:30:00,63.81,63.83,63.76,63.83,11605.0,51.6388,51.655,51.5983,51.655,11605.0
2017-09-22 13:35:00,63.83,63.83,63.75,63.76,93438.0,51.655,51.655,51.5902,51.5983,93438.0
2017-09-22 13:40:00,63.75,63.86,63.75,63.85,87624.0,51.5902,51.6792,51.5902,51.6712,87624.0
2017-09-22 13:45:00,63.86,63.86,63.81,63.84,13217.0,51.6792,51.6792,51.6388,51.6631,13217.0
2017-09-22 13:50:00,63.85,63.9,63.8,63.81,9758.0,51.6712,51.7116,51.6307,51.6388,9758.0
2017-09-22 13:55:00,63.82,63.83,63.79,63.81,4127.0,51.6469,51.655,51.6226,51.6388,4127.0
2017-09-22 14:00:00,63.81,63.81,63.76,63.78,9070.0,51.6388,51.6388,51.5983,51.6145,9070.0
2017-09-22 14:05:00,63.78,63.81,63.74,63.74,5346.0,51.6145,51.6388,51.5821,51.5821,5346.0
2017-09-22 14:10:00,63.74,63.77,63.72,63.72,8520.0,51.5821,51.6064,51.566,51.566,8520.0
2017-09-22 14:15:00,63.71,63.74,63.69,63.7,9354.0,51.5579,51.5821,51.5417,51.5498,9354.0
2017-09-22 14:20:00,63.71,63.71,63.66,63.66,5185.0,51.5579,51.5579,51.5174,51.5174,5185.0
2017-09-22 14:25:00,63.67,63.67,63.63,63.65,10436.0,51.5255,51.5255,51.4931,51.5093,10436.0
2017-09-22 14:30:00,63.64,63.79,63.64,63.78,18564.0,51.5012,51.6226,51.5012,51.6145,18564.0
2017-09-22 14:35:00,63.78,63.81,63.78,63.8,9481.0,51.6145,51.6388,51.6145,51.6307,9481.0
2017-09-22 14:40:00,63.8,63.81,63.71,63.71,49398.0,51.6307,51.6388,51.5579,51.5579,49398.0
2017-09-22 14:45:00,63.71,63.71,63.61,63.61,11745.0,51.5579,51.5579,51.4769,51.4769,11745.0
2017-09-22 14:50:00,63.61,63.65,63.59,63.65,9811.0,51.4769,51.5093,51.4607,51.5093,9811.0
2017-09-22 14:55:00,63.66,63.66,63.6,63.63,7993.0,51.5174,51.5174,51.4688,51.4931,7993.0
2017-09-22 15:00:00,63.63,63.71,63.61,63.7,20039.0,51.4931,51.5579,51.4769,51.5498,20039.0
2017-09-22 15:05:00,63.69,63.72,63.65,63.69,8935.0,51.5417,51.566,51.5093,51.5417,8935.0
2017-09-22 15:10:00,63.69,63.69,63.64,63.66,13816.0,51.5417,51.5417,51.5012,51.5174,13816.0
2017-09-22 15:15:00,63.66,63.68,63.64,63.68,15077.0,51.5174,51.5336,51.5012,51.5336,15077.0
2017-09-22 15:20:00,63.68,63.71,63.67,63.68,48958.0,51.5336,51.5579,51.5255,51.5336,48958.0
2017-09-22 15:25:00,63.68,63.71,63.64,63.65,16563.0,51.5336,51.5579,51.5012,51.5093,16563.0
2017-09-22 15:30:00,63.65,63.67,63.64,63.67,22067.0,51.5093,51.5255,51.5012,51.5255,22067.0
2017-09-22 15:35:00,63.67,63.69,63.65,63.68,17419.0,51.5255,51.5417,51.5093,51.5336,17419.0
2017-09-22 15:40:00,63.68,63.7,63.67,63.7,41327.0,51.5336,51.5498,51.5255,51.5498,41327.0
2017-09-22 15:45:00,63.71,63.74,63.69,63.69,40734.0,51.5579,51.5821,51.5417,51.5417,40734.0
2017-09-22 15:50:00,63.69,63.75,63.68,63.73,48796.0,51.5417,51.5902,51.5336,51.574,48796.0
2017-09-22 15:55:00,63.72,63.75,63.62,63.63,138292.0,51.566,51.5902,51.485,51.4931,138292.0
2017-09-25 09:30:00,63.38,63.94,63.38,63.47,68344.0,51.2908,51.744,51.2908,51.3636,68344.0
2017-09-25 09:35:00,63.46,63.47,63.31,63.32,23441.0,51.3555,51.3636,51.2342,51.2422,23441.0
2017-09-25 09:40:00,63.32,63.51,63.26,63.42,34402.0,51.2422,51.396,51.1937,51.3232,34402.0
2017-09-25 09:45:00,63.46,63.48,63.4,63.47,21844.0,51.3555,51.3717,51.307,51.3636,21844.0
2017-09-25 09:50:00,63.46,63.73,63.44,63.73,32674.0,51.3555,51.574,51.3394,51.574,32674.0
2017-09-25 09:55:00,63.72,63.72,63.52,63.62,57685.0,51.566,51.566,51.4041,51.485,57685.0
2017-09-25 10:00:00,63.62,63.86,63.61,63.85,57906.0,51.485,51.6792,51.4769,51.6712,57906.0
2017-09-25 10:05:00,63.85,63.93,63.83,63.91,17817.0,51.6712,51.7359,51.655,51.7197,17817.0
2017-09-25 10:10:00,63.92,64.11,63.92,64.05,33232.0,51.7278,51.8816,51.7278,51.833,33232.0
2017-09-25 10:15:00,64.04,64.15,64.0,64.12,19637.0,51.8249,51.9139,51.7925,51.8897,19637.0
2017-09-25 10:20:00,64.13,64.13,64.03,64.06,15871.0,51.8977,51.8977,51.8168,51.8411,15871.0
2017-09-25 10:25:00,64.05,64.12,64.04,64.1,22576.0,51.833,51.8897,51.8249,51.8735,22576.0
2017-09-25 10:30:00,64.1,64.18,64.04,64.13,13346.0,51.8735,51.9382,51.8249,51.8977,13346.0
2017-09-25 10:35:00,64.12,64.14,64.0,64.0,14720.0,51.8897,51.9058,51.7925,51.7925,14720.0
2017-09-25 10:40:00,64.0,64.08,63.97,64.08,12813.0,51.7925,51.8573,51.7683,51.8573,12813.0
2017-09-25 10:45:00,64.07,64.08,64.01,64.07,17019.0,51.8492,51.8573,51.8006,51.8492,17019.0
2017-09-25 10:50:00,64.07,64.07,63.98,63.98,13315.0,51.8492,51.8492,51.7764,51.7764,13315.0
2017-09-25 10:55:00,63.99,63.99,63.83,63.85,10614.0,51.7845,51.7845,51.655,51.6712,10614.0
2017-09-25 11:00:00,63.84,63.86,63.73,63.74,23707.0,51.6631,51.6792,51.574,51.5821,23707.0
2017-09-25 11:05:00,63.74,63.94,63.73,63.89,16722.0,51.5821,51.744,51.574,51.7035,16722.0
2017-09-25 11:10:00,63.9,64.03,63.9,63.94,15330.0,51.7116,51.8168,51.7116,51.744,15330.0
2017-09-25 11:15:00,63.95,64.03,63.94,63.96,13511.0,51.7521,51.8168,51.744,51.7602,13511.0
2017-09-25 11:20:00,63.96,63.98,63.94,63.98,13220.0,51.7602,51.7764,51.744,51.7764,13220.0
2017-09-25 11:25:00,63.99,64.04,63.96,63.96,13465.0,51.7845,51.8249,51.7602,51.7602,13465.0
2017-09-25 11:30:00,63.97,64.07,63.96,64.07,12959.0,51.7683,51.8492,51.7602,51.8492,12959.0
2017-09-25 11:35:00,64.06,64.14,64.04,64.04,20800.0,51.8411,51.9058,51.8249,51.8249,20800.0
2017-09-25 11:40:00,64.05,64.11,64.04,64.06,9615.0,51.833,51.8816,51.8249,51.8411,9615.0
2017-09-25 11:45:00,64.06,64.07,63.93,63.94,8617.0,51.8411,51.8492,51.7359,51.744,8617.0
2017-09-25 11:50:00,63.94,63.98,63.92,63.96,9267.0,51.744,51.7764,51.7278,51.7602,9267.0
2017-09-25 11:55:00,63.95,63.98,63.92,63.94,10503.0,51.7521,51.7764,51.7278,51.744,10503.0
2017-09-25 12:00:00,63.94,63.96,63.91,63.91,8917.0,51.744,51.7602,51.7197,51.7197,8917.0
2017-09-25 12:05:00,63.91,63.95,63.9,63.95,8698.0,51.7197,51.7521,51.7116,51.7521,8698.0
2017-09-25 12:10:00,63.94,63.94,63.88,63.92,14048.0,51.744,51.744,51.6954,51.7278,14048.0
2017-09-25 12:15:00,63.92,63.93,63.87,63.93,11520.0,51.7278,51.7359,51.6873,51.7359,11520.0
2017-09-25 12:20:00,63.92,64.03,63.92,64.03,13925.0,51.7278,51.8168,51.7278,51.8168,13925.0
2017-09-25 12:25:00,64.04,64.07,64.03,64.06,7492.0,51.8249,51.8492,51.8168,51.8411,7492.0
2017-09-25 12:30:00,64.06,64.06,64.01,64.02,8379.0,51.8411,51.8411,51.8006,51.8087,8379.0
2017-09-25 12:35:00,64.01,64.03,63.99,64.01,10054.0,51.8006,51.8168,51.7845,51.8006,10054.0
2017-09-25 12:40:00,64.0,64.01,63.97,63.98,12424.0,51.7925,51.8006,51.7683,51.7764,12424.0
2017-09-25 12:45:00,63.98,64.01,63.98,63.99,18706.0,51.7764,51.8006,51.7764,51.7845,18706.0
2017-09-25 12:50:00,63.99,63.99,63.95,63.95,7974.0,51.7845,51.7845,51.7521,51.7521,7974.0
2017-09-25 12:55:00,63.95,63.96,63.89,63.89,8510.0,51.7521,51.7602,51.7035,51.7035,8510.0
2017-09-25 13:00:00,63.87,63.87,63.82,63.82,10753.0,51.6873,51.6873,51.6469,51.6469,10753.0
2017-09-25 13:05:00,63.8,63.81,63.77,63.77,8406.0,51.6307,51.6388,51.6064,51.6064,8406.0
2017-09-25 13:10:00,63.77,63.8,63.75,63.78,11798.0,51.6064,51.6307,51.5902,51.6145,11798.0
2017-09-25 13:15:00,63.79,63.81,63.78,63.81,4588.0,51.6226,51.6388,51.6145,51.6388,4588.0
2017-09-25 13:20:00,63.81,63.9,63.81,63.9,9201.0,51.6388,51.7116,51.6388,51.7116,9201.0
2017-09-25 13:25:00,63.89,63.9,63.86,63.89,7163.0,51.7035,51.7116,51.6792,51.7035,7163.0
2017-09-25 13:30:00,63.88,63.88,63.8,63.8,6310.0,51.6954,51.6954,51.6307,51.6307,6310.0
2017-09-25 13:35:00,63.79,63.88,63.79,63.88,10586.0,51.6226,51.6954,51.6226,51.6954,10586.0
2017-09-25 13:40:00,63.88,63.88,63.86,63.86,10550.0,51.6954,51.6954,51.6792,51.6792,10550.0
2017-09-25 13:45:00,63.87,63.91,63.86,63.91,10693.0,51.6873,51.7197,51.6792,51.7197,10693.0
2017-09-25 13:50:00,63.92,63.93,63.89,63.9,22021.0,51.7278,51.7359,51.7035,51.7116,22021.0
2017-09-25 13:55:00,63.9,63.92,63.87,63.92,7318.0,51.7116,51.7278,51.6873,51.7278,7318.0
2017-09-25 14:00:00,63.91,63.95,63.89,63.95,12259.0,51.7197,51.7521,51.7035,51.7521,12259.0
2017-09-25 14:05:00,63.95,64.0,63.93,63.96,8874.0,51.7521,51.7925,51.7359,51.7602,8874.0
2017-09-25 14:10:00,63.96,63.97,63.94,63.96,5944.0,51.7602,51.7683,51.744,51.7602,5944.0
2017-09-25 14:15:00,63.96,64.0,63.94,63.98,11075.0,51.7602,51.7925,51.744,51.7764,11075.0
2017-09-25 14:20:00,63.98,64.0,63.95,63.98,10968.0,51.7764,51.7925,51.7521,51.7764,10968.0
2017-09-25 14:25:00,63.97,64.04,63.95,64.03,13742.0,51.7683,51.8249,51.7521,51.8168,13742.0
2017-09-25 14:30:00,64.03,64.04,63.97,64.0,13049.0,51.8168,51.8249,51.7683,51.7925,13049.0
2017-09-25 14:35:00,63.99,64.0,63.95,63.98,7680.0,51.7845,51.7925,51.7521,51.7764,7680.0
2017-09-25 14:40:00,63.97,63.99,63.95,63.98,21594.0,51.7683,51.7845,51.7521,51.7764,21594.0
2017-09-25 14:45:00,63.98,63.98,63.94,63.97,9318.0,51.7764,51.7764,51.744,51.7683,9318.0
2017-09-25 14:50:00,63.97,64.0,63.95,63.97,8703.0,51.7683,51.7925,51.7521,51.7683,8703.0
2017-09-25 14:55:00,63.97,64.03,63.96,64.03,13774.0,51.7683,51.8168,51.7602,51.8168,13774.0
2017-09-25 15:00:00,64.03,64.03,63.99,64.02,10039.0,51.8168,51.8168,51.7845,51.8087,10039.0
2017-09-25 15:05:00,64.03,64.04,64.0,64.03,7895.0,51.8168,51.8249,51.7925,51.8168,7895.0
2017-09-25 15:10:00,64.03,64.07,64.02,64.03,12260.0,51.8168,51.8492,51.8087,51.8168,12260.0
2017-09-25 15:15:00,64.02,64.05,64.02,64.05,15531.0,51.8087,51.833,51.8087,51.833,15531.0
2017-09-25 15:20:00,64.05,64.09,64.03,64.08,11345.0,51.833,51.8654,51.8168,51.8573,11345.0
2017-09-25 15:25:00,64.07,64.11,64.07,64.11,15040.0,51.8492,51.8816,51.8492,51.8816,15040.0
2017-09-25 15:30:00,64.12,64.12,64.06,64.09,18929.0,51.8897,51.8897,51.8411,51.8654,18929.0
2017-09-25 15:35:00,64.1,64.1,64.01,64.04,18641.0,51.8735,51.8735,51.8006,51.8249,18641.0
2017-09-25 15:40:00,64.03,64.06,63.99,64.0,24534.0,51.8168,51.8411,51.7845,51.7925,24534.0
2017-09-25 15:45:00,64.0,64.08,63.98,64.08,31154.0,51.7925,51.8573,51.7764,51.8573,31154.0
2017-09-25 15:50:00,64.07,64.07,64.01,64.02,39960.0,51.8492,51.8492,51.8006,51.8087,39960.0
2017-09-25 15:55:00,64.02,64.04,64.0,64.02,74718.0,51.8087,51.8249,51.7925,51.8087,74718.0
2017-09-26 09:30:00,63.7,63.98,63.47,63.59,38984.0,51.5498,51.7764,51.3636,51.4607,38984.0
2017-09-26 09:35:00,63.62,63.73,63.57,63.6,34372.0,51.485,51.574,51.4446,51.4688,34372.0
2017-09-26 09:40:00,63.58,63.71,63.58,63.68,29667.0,51.4527,51.5579,51.4527,51.5336,29667.0
2017-09-26 09:45:00,63.68,63.86,63.67,63.82,32726.0,51.5336,51.6792,51.5255,51.6469,32726.0
2017-09-26 09:50:00,63.83,63.9,63.75,63.86,7631.0,51.655,51.7116,51.5902,51.6792,7631.0
2017-09-26 09:55:00,63.89,63.95,63.82,63.91,25581.0,51.7035,51.7521,51.6469,51.7197,25581.0
2017-09-26 10:00:00,63.93,63.96,63.88,63.92,22269.0,51.7359,51.7602,51.6954,51.7278,22269.0
2017-09-26 10:05:00,63.92,64.01,63.88,63.93,42497.0,51.7278,51.8006,51.6954,51.7359,42497.0
2017-09-26 10:10:00,63.92,63.93,63.81,63.82,9181.0,51.7278,51.7359,51.6388,51.6469,9181.0
2017-09-26 10:15:00,63.82,63.82,63.69,63.69,13730.0,51.6469,51.6469,51.5417,51.5417,13730.0
2017-09-26 10:20:00,63.7,63.7,63.59,63.62,14344.0,51.5498,51.5498,51.4607,51.485,14344.0
2017-09-26 10:25:00,63.62,63.68,63.61,63.68,8922.0,51.485,51.5336,51.4769,51.5336,8922.0
2017-09-26 10:30:00,63.68,63.73,63.65,63.73,9435.0,51.5336,51.574,51.5093,51.574,9435.0
2017-09-26 10:35:00,63.72,63.77,63.71,63.73,9312.0,51.566,51.6064,51.5579,51.574,9312.0
2017-09-26 10:40:00,63.75,63.83,63.74,63.8,8031.0,51.5902,51.655,51.5821,51.6307,8031.0
2017-09-26 10:45:00,63.78,63.78,63.67,63.68,16726.0,51.6145,51.6145,51.5255,51.5336,16726.0
2017-09-26 10:50:00,63.71,63.73,63.66,63.66,8336.0,51.5579,51.574,51.5174,51.5174,8336.0
2017-09-26 10:55:00,63.66,63.74,63.66,63.74,10267.0,51.5174,51.5821,51.5174,51.5821,10267.0
2017-09-26 11:00:00,63.73,63.79,63.71,63.78,12462.0,51.574,51.6226,51.5579,51.6145,12462.0
2017-09-26 11:05:00,63.79,63.79,63.7,63.72,10413.0,51.6226,51.6226,51.5498,51.566,10413.0
2017-09-26 11:10:00,63.73,63.73,63.7,63.72,5448.0,51.574,51.574,51.5498,51.566,5448.0
2017-09-26 11:15:00,63.73,63.81,63.72,63.8,15678.0,51.574,51.6388,51.566,51.6307,15678.0
2017-09-26 11:20:00,63.8,63.85,63.79,63.79,12585.0,51.6307,51.6712,51.6226,51.6226,12585.0
2017-09-26 11:25:00,63.8,63.92,63.8,63.88,9305.0,51.6307,51.7278,51.6307,51.6954,9305.0
2017-09-26 11:30:00,63.87,63.88,63.83,63.86,4243.0,51.6873,51.6954,51.655,51.6792,4243.0
2017-09-26 11:35:00,63.87,63.88,63.82,63.88,3880.0,51.6873,51.6954,51.6469,51.6954,3880.0
2017-09-26 11:40:00,63.89,63.89,63.85,63.87,11858.0,51.7035,51.7035,51.6712,51.6873,11858.0
2017-09-26 11:45:00,63.87,63.87,63.84,63.86,4991.0,51.6873,51.6873,51.6631,51.6792,4991.0
2017-09-26 11:50:00,63.87,63.88,63.84,63.86,4500.0,51.6873,51.6954,51.6631,51.6792,4500.0
2017-09-26 11:55:00,63.86,63.86,63.82,63.84,9056.0,51.6792,51.6792,51.6469,51.6631,9056.0
2017-09-26 12:00:00,63.84,63.86,63.8,63.82,7438.0,51.6631,51.6792,51.6307,51.6469,7438.0
2017-09-26 12:05:00,63.83,63.84,63.82,63.84,3935.0,51.655,51.6631,51.6469,51.6631,3935.0
2017-09-26 12:10:00,63.84,63.87,63.83,63.87,4100.0,51.6631,51.6873,51.655,51.6873,4100.0
2017-09-26 12:15:00,63.86,63.86,63.82,63.84,8281.0,51.6792,51.6792,51.6469,51.6631,8281.0
2017-09-26 12:20:00,63.83,63.85,63.74,63.74,23785.0,51.655,51.6712,51.5821,51.5821,23785.0
2017-09-26 12:25:00,63.74,63.75,63.7,63.74,7515.0,51.5821,51.5902,51.5498,51.5821,7515.0
2017-09-26 12:30:00,63.75,63.77,63.73,63.76,4787.0,51.5902,51.6064,51.574,51.5983,4787.0
2017-09-26 12:35:00,63.75,63.76,63.73,63.73,4933.0,51.5902,51.5983,51.574,51.574,4933.0
2017-09-26 12:40:00,63.74,63.77,63.69,63.71,5169.0,51.5821,51.6064,51.5417,51.5579,5169.0
2017-09-26 12:45:00,63.72,63.72,63.66,63.69,8241.0,51.566,51.566,51.5174,51.5417,8241.0
2017-09-26 12:50:00,63.69,63.7,63.6,63.65,14361.0,51.5417,51.5498,51.4688,51.5093,14361.0
2017-09-26 12:55:00,63.65,63.66,63.57,63.59,14941.0,51.5093,51.5174,51.4446,51.4607,14941.0
2017-09-26 13:00:00,63.59,63.61,63.57,63.58,14342.0,51.4607,51.4769,51.4446,51.4527,14342.0
2017-09-26 13:05:00,63.57,63.72,63.57,63.72,13169.0,51.4446,51.566,51.4446,51.566,13169.0
2017-09-26 13:10:00,63.73,63.78,63.7,63.78,4706.0,51.574,51.6145,51.5498,51.6145,4706.0
2017-09-26 13:15:00,63.77,63.77,63.74,63.75,4600.0,51.6064,51.6064,51.5821,51.5902,4600.0
2017-09-26 13:20:00,63.74,63.77,63.73,63.76,6188.0,51.5821,51.6064,51.574,51.5983,6188.0
2017-09-26 13:25:00,63.76,63.78,63.76,63.78,2169.0,51.5983,51.6145,51.5983,51.6145,2169.0
2017-09-26 13:30:00,63.77,63.8,63.77,63.8,4641.0,51.6064,51.6307,51.6064,51.6307,4641.0
2017-09-26 13:35:00,63.8,63.84,63.79,63.84,7538.0,51.6307,51.6631,51.6226,51.6631,7538.0
2017-09-26 13:40:00,63.84,63.88,63.84,63.88,4686.0,51.6631,51.6954,51.6631,51.6954,4686.0
2017-09-26 13:45:00,63.87,63.87,63.82,63.82,5666.0,51.6873,51.6873,51.6469,51.6469,5666.0
2017-09-26 13:50:00,63.81,63.87,63.81,63.83,5070.0,51.6388,51.6873,51.6388,51.655,5070.0
2017-09-26 13:55:00,63.82,63.85,63.8,63.85,5268.0,51.6469,51.6712,51.6307,51.6712,5268.0
2017-09-26 14:00:00,63.85,63.85,63.81,63.82,6692.0,51.6712,51.6712,51.6388,51.6469,6692.0
2017-09-26 14:05:00,63.81,63.88,63.8,63.87,12581.0,51.6388,51.6954,51.6307,51.6873,12581.0
2017-09-26 14:10:00,63.86,63.87,63.85,63.87,4843.0,51.6792,51.6873,51.6712,51.6873,4843.0
2017-09-26 14:15:00,63.87,63.87,63.81,63.81,10530.0,51.6873,51.6873,51.6388,51.6388,10530.0
2017-09-26 14:20:00,63.81,63.83,63.8,63.82,14467.0,51.6388,51.655,51.6307,51.6469,14467.0
2017-09-26 14:25:00,63.81,63.81,63.79,63.8,8382.0,51.6388,51.6388,51.6226,51.6307,8382.0
2017-09-26 14:30:00,63.8,63.82,63.78,63.78,10586.0,51.6307,51.6469,51.6145,51.6145,10586.0
2017-09-26 14:35:00,63.79,63.8,63.76,63.79,6950.0,51.6226,51.6307,51.5983,51.6226,6950.0
2017-09-26 14:40:00,63.78,63.78,63.75,63.77,10314.0,51.6145,51.6145,51.5902,51.6064,10314.0
2017-09-26 14:45:00,63.77,63.78,63.72,63.72,6527.0,51.6064,51.6145,51.566,51.566,6527.0
2017-09-26 14:50:00,63.73,63.82,63.73,63.77,9760.0,51.574,51.6469,51.574,51.6064,9760.0
2017-09-26 14:55:00,63.78,63.79,63.74,63.76,14153.0,51.6145,51.6226,51.5821,51.5983,14153.0
2017-09-26 15:00:00,63.76,63.84,63.76,63.84,9133.0,51.5983,51.6631,51.5983,51.6631,9133.0
2017-09-26 15:05:00,63.84,63.87,63.82,63.82,16669.0,51.6631,51.6873,51.6469,51.6469,16669.0
2017-09-26 15:10:00,63.82,63.85,63.82,63.83,8543.0,51.6469,51.6712,51.6469,51.655,8543.0
2017-09-26 15:15:00,63.82,63.83,63.79,63.79,13202.0,51.6469,51.655,51.6226,51.6226,13202.0
2017-09-26 15:20:00,63.79,63.81,63.78,63.81,9797.0,51.6226,51.6388,51.6145,51.6388,9797.0
2017-09-26 15:25:00,63.82,63.85,63.8,63.85,13842.0,51.6469,51.6712,51.6307,51.6712,13842.0
2017-09-26 15:30:00,63.85,63.85,63.82,63.83,15865.0,51.6712,51.6712,51.6469,51.655,15865.0
2017-09-26 15:35:00,63.83,63.86,63.81,63.85,19781.0,51.655,51.6792,51.6388,51.6712,19781.0
2017-09-26 15:40:00,63.85,63.85,63.82,63.82,22248.0,51.6712,51.6712,51.6469,51.6469,22248.0
2017-09-26 15:45:00,63.81,63.86,63.78,63.81,40868.0,51.6388,51.6792,51.6145,51.6388,40868.0
2017-09-26 15:50:00,63.81,63.82,63.72,63.74,59557.0,51.6388,51.6469,51.566,51.5821,59557.0
2017-09-26 15:55:00,63.73,63.73,63.61,63.66,135335.0,51.574,51.574,51.4769,51.5174,135335.0
2017-09-27 09:30:00,63.5,63.67,63.35,63.53,21693.0,51.3879,51.5255,51.2665,51.4122,21693.0
2017-09-27 09:35:00,63.49,63.49,63.35,63.35,10300.0,51.3798,51.3798,51.2665,51.2665,10300.0
2017-09-27 09:40:00,63.36,63.37,63.11,63.11,15159.0,51.2746,51.2827,51.0723,51.0723,15159.0
2017-09-27 09:45:00,63.13,63.15,62.92,62.94,22569.0,51.0885,51.1047,50.9185,50.9347,22569.0
2017-09-27 09:50:00,62.92,62.93,62.74,62.75,18897.0,50.9185,50.9266,50.7729,50.781,18897.0
2017-09-27 09:55:00,62.74,62.81,62.68,62.69,21488.0,50.7729,50.8295,50.7243,50.7324,21488.0
2017-09-27 10:00:00,62.69,62.72,62.6,62.62,28202.0,50.7324,50.7567,50.6596,50.6758,28202.0
2017-09-27 10:05:00,62.61,62.71,62.42,62.71,25894.0,50.6677,50.7486,50.5139,50.7486,25894.0
2017-09-27 10:10:00,62.73,62.77,62.7,62.76,15255.0,50.7648,50.7972,50.7405,50.7891,15255.0
2017-09-27 10:15:00,62.75,62.85,62.74,62.78,14682.0,50.781,50.8619,50.7729,50.8052,14682.0
2017-09-27 10:20:00,62.77,62.8,62.7,62.73,26048.0,50.7972,50.8214,50.7405,50.7648,26048.0
2017-09-27 10:25:00,62.72,62.72,62.56,62.57,18660.0,50.7567,50.7567,50.6272,50.6353,18660.0
2017-09-27 10:30:00,62.58,62.69,62.57,62.6,20497.0,50.6434,50.7324,50.6353,50.6596,20497.0
2017-09-27 10:35:00,62.61,62.65,62.56,62.56,11870.0,50.6677,50.7,50.6272,50.6272,11870.0
2017-09-27 10:40:00,62.57,62.73,62.57,62.73,43142.0,50.6353,50.7648,50.6353,50.7648,43142.0
2017-09-27 10:45:00,62.74,62.81,62.73,62.78,45028.0,50.7729,50.8295,50.7648,50.8052,45028.0
2017-09-27 10:50:00,62.78,62.92,62.68,62.69,29676.0,50.8052,50.9185,50.7243,50.7324,29676.0
2017-09-27 10:55:00,62.68,62.77,62.67,62.73,19777.0,50.7243,50.7972,50.7162,50.7648,19777.0
2017-09-27 11:00:00,62.74,62.8,62.69,62.69,13649.0,50.7729,50.8214,50.7324,50.7324,13649.0
2017-09-27 11:05:00,62.69,62.72,62.59,62.61,21703.0,50.7324,50.7567,50.6515,50.6677,21703.0
2017-09-27 11:10:00,62.63,62.64,62.52,62.56,19152.0,50.6839,50.692,50.5948,50.6272,19152.0
2017-09-27 11:15:00,62.57,62.63,62.52,62.52,24135.0,50.6353,50.6839,50.5948,50.5948,24135.0
2017-09-27 11:20:00,62.52,62.56,62.5,62.5,10503.0,50.5948,50.6272,50.5787,50.5787,10503.0
2017-09-27 11:25:00,62.48,62.5,62.44,62.48,9221.0,50.5625,50.5787,50.5301,50.5625,9221.0
2017-09-27 11:30:00,62.47,62.47,62.3,62.36,27529.0,50.5544,50.5544,50.4168,50.4654,27529.0
2017-09-27 11:35:00,62.37,62.45,62.37,62.44,12305.0,50.4735,50.5382,50.4735,50.5301,12305.0
2017-09-27 11:40:00,62.45,62.46,62.43,62.44,3955.0,50.5382,50.5463,50.522,50.5301,3955.0
2017-09-27 11:45:00,62.45,62.46,62.42,62.42,17449.0,50.5382,50.5463,50.5139,50.5139,17449.0
2017-09-27 11:50:00,62.41,62.42,62.35,62.35,14152.0,50.5058,50.5139,50.4573,50.4573,14152.0
2017-09-27 11:55:00,62.35,62.43,62.34,62.37,11956.0,50.4573,50.522,50.4492,50.4735,11956.0
2017-09-27 12:00:00,62.36,62.43,62.36,62.39,10888.0,50.4654,50.522,50.4654,50.4896,10888.0
2017-09-27 12:05:00,62.38,62.5,62.38,62.48,15035.0,50.4815,50.5787,50.4815,50.5625,15035.0
2017-09-27 12:10:00,62.49,62.52,62.46,62.48,9379.0,50.5706,50.5948,50.5463,50.5625,9379.0
2017-09-27 12:15:00,62.47,62.47,62.42,62.44,8714.0,50.5544,50.5544,50.5139,50.5301,8714.0
2017-09-27 12:20:00,62.45,62.46,62.42,62.43,12780.0,50.5382,50.5463,50.5139,50.522,12780.0
2017-09-27 12:25:00,62.43,62.45,62.4,62.41,19188.0,50.522,50.5382,50.4977,50.5058,19188.0
2017-09-27 12:30:00,62.4,62.42,62.36,62.4,19728.0,50.4977,50.5139,50.4654,50.4977,19728.0
2017-09-27 12:35:00,62.4,62.42,62.38,62.39,39206.0,50.4977,50.5139,50.4815,50.4896,39206.0
2017-09-27 12:40:00,62.39,62.41,62.33,62.33,41587.0,50.4896,50.5058,50.4411,50.4411,41587.0
2017-09-27 12:45:00,62.34,62.38,62.29,62.29,17479.0,50.4492,50.4815,50.4087,50.4087,17479.0
2017-09-27 12:50:00,62.31,62.4,62.29,62.37,15534.0,50.4249,50.4977,50.4087,50.4735,15534.0
2017-09-27 12:55:00,62.38,62.41,62.38,62.38,28184.0,50.4815,50.5058,50.4815,50.4815,28184.0
2017-09-27 13:00:00,62.39,62.4,62.29,62.29,19977.0,50.4896,50.4977,50.4087,50.4087,19977.0
2017-09-27 13:05:00,62.29,62.3,62.25,62.27,19203.0,50.4087,50.4168,50.3763,50.3925,19203.0
2017-09-27 13:10:00,62.29,62.31,62.25,62.31,13685.0,50.4087,50.4249,50.3763,50.4249,13685.0
2017-09-27 13:15:00,62.3,62.3,62.24,62.24,18528.0,50.4168,50.4168,50.3682,50.3682,18528.0
2017-09-27 13:20:00,62.24,62.25,62.2,62.2,13341.0,50.3682,50.3763,50.3359,50.3359,13341.0
2017-09-27 13:25:00,62.2,62.24,62.2,62.22,9160.0,50.3359,50.3682,50.3359,50.3521,9160.0
2017-09-27 13:30:00,62.22,62.24,62.21,62.23,10702.0,50.3521,50.3682,50.344,50.3602,10702.0
2017-09-27 13:35:00,62.23,62.26,62.2,62.22,37765.0,50.3602,50.3844,50.3359,50.3521,37765.0
2017-09-27 13:40:00,62.22,62.23,62.19,62.21,21163.0,50.3521,50.3602,50.3278,50.344,21163.0
2017-09-27 13:45:00,62.21,62.23,62.19,62.21,17015.0,50.344,50.3602,50.3278,50.344,17015.0
2017-09-27 13:50:00,62.21,62.22,62.19,62.2,20747.0,50.344,50.3521,50.3278,50.3359,20747.0
2017-09-27 13:55:00,62.2,62.22,62.17,62.18,20018.0,50.3359,50.3521,50.3116,50.3197,20018.0
2017-09-27 14:00:00,62.18,62.22,62.18,62.21,33101.0,50.3197,50.3521,50.3197,50.344,33101.0
2017-09-27 14:05:00,62.2,62.21,62.11,62.12,17335.0,50.3359,50.344,50.263,50.2711,17335.0
2017-09-27 14:10:00,62.12,62.21,62.11,62.21,21578.0,50.2711,50.344,50.263,50.344,21578.0
2017-09-27 14:15:00,62.2,62.34,62.2,62.32,16643.0,50.3359,50.4492,50.3359,50.433,16643.0
2017-09-27 14:20:00,62.35,62.41,62.29,62.29,17246.0,50.4573,50.5058,50.4087,50.4087,17246.0
2017-09-27 14:25:00,62.3,62.37,62.29,62.31,51332.0,50.4168,50.4735,50.4087,50.4249,51332.0
2017-09-27 14:30:00,62.31,62.39,62.3,62.36,56581.0,50.4249,50.4896,50.4168,50.4654,56581.0
2017-09-27 14:35:00,62.37,62.49,62.36,62.47,50818.0,50.4735,50.5706,50.4654,50.5544,50818.0
2017-09-27 14:40:00,62.48,62.53,62.45,62.52,42624.0,50.5625,50.6029,50.5382,50.5948,42624.0
2017-09-27 14:45:00,62.53,62.55,62.42,62.5,33026.0,50.6029,50.6191,50.5139,50.5787,33026.0
2017-09-27 14:50:00,62.5,62.58,62.49,62.58,29030.0,50.5787,50.6434,50.5706,50.6434,29030.0
2017-09-27 14:55:00,62.58,62.69,62.57,62.69,26601.0,50.6434,50.7324,50.6353,50.7324,26601.0
2017-09-27 15:00:00,62.69,62.7,62.6,62.7,26571.0,50.7324,50.7405,50.6596,50.7405,26571.0
2017-09-27 15:05:00,62.69,62.76,62.65,62.76,30740.0,50.7324,50.7891,50.7,50.7891,30740.0
2017-09-27 15:10:00,62.76,62.76,62.66,62.68,25833.0,50.7891,50.7891,50.7081,50.7243,25833.0
2017-09-27 15:15:00,62.69,62.78,62.68,62.75,28929.0,50.7324,50.8052,50.7243,50.781,28929.0
2017-09-27 15:20:00,62.75,62.83,62.75,62.82,15405.0,50.781,50.8457,50.781,50.8376,15405.0
2017-09-27 15:25:00,62.83,62.83,62.7,62.78,34632.0,50.8457,50.8457,50.7405,50.8052,34632.0
2017-09-27 15:30:00,62.78,62.91,62.77,62.88,25487.0,50.8052,50.9105,50.7972,50.8862,25487.0
2017-09-27 15:35:00,62.87,62.94,62.8,62.92,53713.0,50.8781,50.9347,50.8214,50.9185,53713.0
2017-09-27 15:40:00,62.92,62.94,62.89,62.93,62674.0,50.9185,50.9347,50.8943,50.9266,62674.0
2017-09-27 15:45:00,62.93,62.93,62.88,62.9,39056.0,50.9266,50.9266,50.8862,50.9024,39056.0
2017-09-27 15:50:00,62.9,62.92,62.87,62.92,74558.0,50.9024,50.9185,50.8781,50.9185,74558.0
2017-09-27 15:55:00,62.9,62.93,62.88,62.91,139777.0,50.9024,50.9266,50.8862,50.9105,139777.0
2017-09-28 09:30:00,63.04,63.29,62.92,63.28,31742.0,51.0157,51.218,50.9185,51.2099,31742.0
2017-09-28 09:35:00,63.22,63.56,63.22,63.45,31520.0,51.1613,51.4365,51.1613,51.3475,31520.0
2017-09-28 09:40:00,63.45,63.81,63.45,63.67,39121.0,51.3475,51.6388,51.3475,51.5255,39121.0
2017-09-28 09:45:00,63.65,63.68,63.37,63.42,33823.0,51.5093,51.5336,51.2827,51.3232,33823.0
2017-09-28 09:50:00,63.42,63.46,63.28,63.34,35683.0,51.3232,51.3555,51.2099,51.2584,35683.0
2017-09-28 09:55:00,63.35,63.35,63.2,63.28,23970.0,51.2665,51.2665,51.1451,51.2099,23970.0
2017-09-28 10:00:00,63.3,63.31,63.12,63.19,27455.0,51.2261,51.2342,51.0804,51.137,27455.0
2017-09-28 10:05:00,63.2,63.2,63.03,63.07,21605.0,51.1451,51.1451,51.0076,51.0399,21605.0
2017-09-28 10:10:00,63.06,63.06,63.01,63.04,12247.0,51.0318,51.0318,50.9914,51.0157,12247.0
2017-09-28 10:15:00,63.06,63.1,63.03,63.05,9582.0,51.0318,51.0642,51.0076,51.0237,9582.0
2017-09-28 10:20:00,63.04,63.05,62.91,62.98,11149.0,51.0157,51.0237,50.9105,50.9671,11149.0
2017-09-28 10:25:00,62.97,63.11,62.97,63.09,14454.0,50.959,51.0723,50.959,51.0561,14454.0
2017-09-28 10:30:00,63.11,63.22,63.1,63.18,13696.0,51.0723,51.1613,51.0642,51.129,13696.0
2017-09-28 10:35:00,63.2,63.28,63.19,63.25,19138.0,51.1451,51.2099,51.137,51.1856,19138.0
2017-09-28 10:40:00,63.26,63.27,63.13,63.15,7391.0,51.1937,51.2018,51.0885,51.1047,7391.0
2017-09-28 10:45:00,63.14,63.26,63.12,63.23,8792.0,51.0966,51.1937,51.0804,51.1694,8792.0
2017-09-28 10:50:00,63.22,63.24,63.19,63.2,5205.0,51.1613,51.1775,51.137,51.1451,5205.0
2017-09-28 10:55:00,63.22,63.22,63.13,63.19,13680.0,51.1613,51.1613,51.0885,51.137,13680.0
2017-09-28 11:00:00,63.19,63.21,63.15,63.16,19871.0,51.137,51.1532,51.1047,51.1128,19871.0
2017-09-28 11:05:00,63.16,63.17,63.1,63.11,10759.0,51.1128,51.1209,51.0642,51.0723,10759.0
2017-09-28 11:10:00,63.11,63.15,63.11,63.12,9894.0,51.0723,51.1047,51.0723,51.0804,9894.0
2017-09-28 11:15:00,63.13,63.14,63.09,63.12,66914.0,51.0885,51.0966,51.0561,51.0804,66914.0
2017-09-28 11:20:00,63.12,63.13,63.1,63.1,6591.0,51.0804,51.0885,51.0642,51.0642,6591.0
2017-09-28 11:25:00,63.11,63.14,63.1,63.12,7518.0,51.0723,51.0966,51.0642,51.0804,7518.0
2017-09-28 11:30:00,63.13,63.17,63.13,63.16,8181.0,51.0885,51.1209,51.0885,51.1128,8181.0
2017-09-28 11:35:00,63.16,63.21,63.15,63.21,6050.0,51.1128,51.1532,51.1047,51.1532,6050.0
2017-09-28 11:40:00,63.22,63.37,63.22,63.35,10647.0,51.1613,51.2827,51.1613,51.2665,10647.0
2017-09-28 11:45:00,63.34,63.39,63.33,63.35,11656.0,51.2584,51.2989,51.2503,51.2665,11656.0
2017-09-28 11:50:00,63.34,63.38,63.33,63.37,9098.0,51.2584,51.2908,51.2503,51.2827,9098.0
2017-09-28 11:55:00,63.37,63.39,63.3,63.32,8166.0,51.2827,51.2989,51.2261,51.2422,8166.0
2017-09-28 12:00:00,63.33,63.42,63.33,63.39,11490.0,51.2503,51.3232,51.2503,51.2989,11490.0
2017-09-28 12:05:00,63.38,63.38,63.32,63.33,10297.0,51.2908,51.2908,51.2422,51.2503,10297.0
2017-09-28 12:10:00,63.32,63.34,63.31,63.34,9104.0,51.2422,51.2584,51.2342,51.2584,9104.0
2017-09-28 12:15:00,63.34,63.35,63.28,63.33,21163.0,51.2584,51.2665,51.2099,51.2503,21163.0
2017-09-28 12:20:00,63.34,63.34,63.22,63.23,11810.0,51.2584,51.2584,51.1613,51.1694,11810.0
2017-09-28 12:25:00,63.24,63.25,63.2,63.22,13596.0,51.1775,51.1856,51.1451,51.1613,13596.0
2017-09-28 12:30:00,63.22,63.24,63.21,63.23,14231.0,51.1613,51.1775,51.1532,51.1694,14231.0
2017-09-28 12:35:00,63.24,63.27,63.23,63.25,20501.0,51.1775,51.2018,51.1694,51.1856,20501.0
2017-09-28 12:40:00,63.25,63.29,63.21,63.29,27180.0,51.1856,51.218,51.1532,51.218,27180.0
2017-09-28 12:45:00,63.28,63.29,63.2,63.2,11965.0,51.2099,51.218,51.1451,51.1451,11965.0
2017-09-28 12:50:00,63.2,63.21,63.18,63.21,10747.0,51.1451,51.1532,51.129,51.1532,10747.0
2017-09-28 12:55:00,63.2,63.21,63.17,63.17,9198.0,51.1451,51.1532,51.1209,51.1209,9198.0
2017-09-28 13:00:00,63.16,63.35,63.16,63.35,10644.0,51.1128,51.2665,51.1128,51.2665,10644.0
2017-09-28 13:05:00,63.35,63.41,63.28,63.37,20557.0,51.2665,51.3151,51.2099,51.2827,20557.0
2017-09-28 13:10:00,63.37,63.37,63.33,63.34,6619.0,51.2827,51.2827,51.2503,51.2584,6619.0
2017-09-28 13:15:00,63.35,63.35,63.3,63.3,9880.0,51.2665,51.2665,51.2261,51.2261,9880.0
2017-09-28 13:20:00,63.3,63.31,63.28,63.3,7003.0,51.2261,51.2342,51.2099,51.2261,7003.0
2017-09-28 13:25:00,63.3,63.32,63.29,63.29,6327.0,51.2261,51.2422,51.218,51.218,6327.0
2017-09-28 13:30:00,63.28,63.31,63.27,63.3,9465.0,51.2099,51.2342,51.2018,51.2261,9465.0
2017-09-28 13:35:00,63.29,63.29,63.19,63.19,10925.0,51.218,51.218,51.137,51.137,10925.0
2017-09-28 13:40:00,63.2,63.21,63.19,63.2,3030.0,51.1451,51.1532,51.137,51.1451,3030.0
2017-09-28 13:45:00,63.2,63.23,63.18,63.22,12068.0,51.1451,51.1694,51.129,51.1613,12068.0
2017-09-28 13:50:00,63.21,63.25,63.2,63.24,8336.0,51.1532,51.1856,51.1451,51.1775,8336.0
2017-09-28 13:55:00,63.24,63.26,63.22,63.26,12923.0,51.1775,51.1937,51.1613,51.1937,12923.0
2017-09-28 14:00:00,63.26,63.27,63.17,63.21,16098.0,51.1937,51.2018,51.1209,51.1532,16098.0
2017-09-28 14:05:00,63.22,63.25,63.22,63.24,6053.0,51.1613,51.1856,51.1613,51.1775,6053.0
2017-09-28 14:10:00,63.24,63.25,63.21,63.22,11783.0,51.1775,51.1856,51.1532,51.1613,11783.0
2017-09-28 14:15:00,63.21,63.22,63.16,63.22,11604.0,51.1532,51.1613,51.1128,51.1613,11604.0
2017-09-28 14:20:00,63.22,63.22,63.18,63.19,6279.0,51.1613,51.1613,51.129,51.137,6279.0
2017-09-28 14:25:00,63.19,63.25,63.17,63.23,13785.0,51.137,51.1856,51.1209,51.1694,13785.0
2017-09-28 14:30:00,63.23,63.29,63.23,63.28,17005.0,51.1694,51.218,51.1694,51.2099,17005.0
2017-09-28 14:35:00,63.28,63.28,63.23,63.27,12991.0,51.2099,51.2099,51.1694,51.2018,12991.0
2017-09-28 14:40:00,63.28,63.28,63.26,63.28,8496.0,51.2099,51.2099,51.1937,51.2099,8496.0
2017-09-28 14:45:00,63.27,63.33,63.25,63.33,19100.0,51.2018,51.2503,51.1856,51.2503,19100.0
2017-09-28 14:50:00,63.33,63.35,63.3,63.34,6630.0,51.2503,51.2665,51.2261,51.2584,6630.0
2017-09-28 14:55:00,63.33,63.33,63.24,63.24,8144.0,51.2503,51.2503,51.1775,51.1775,8144.0
2017-09-28 15:00:00,63.25,63.28,63.24,63.26,7244.0,51.1856,51.2099,51.1775,51.1937,7244.0
2017-09-28 15:05:00,63.26,63.34,63.25,63.31,9779.0,51.1937,51.2584,51.1856,51.2342,9779.0
2017-09-28 15:10:00,63.32,63.36,63.32,63.35,5780.0,51.2422,51.2746,51.2422,51.2665,5780.0
2017-09-28 15:15:00,63.34,63.35,63.31,63.32,22619.0,51.2584,51.2665,51.2342,51.2422,22619.0
2017-09-28 15:20:00,63.33,63.37,63.32,63.37,6294.0,51.2503,51.2827,51.2422,51.2827,6294.0
2017-09-28 15:25:00,63.37,63.37,63.3,63.3,24686.0,51.2827,51.2827,51.2261,51.2261,24686.0
2017-09-28 15:30:00,63.3,63.4,63.3,63.4,12449.0,51.2261,51.307,51.2261,51.307,12449.0
2017-09-28 15:35:00,63.4,63.4,63.29,63.32,22717.0,51.307,51.307,51.218,51.2422,22717.0
2017-09-28 15:40:00,63.33,63.33,63.28,63.29,19912.0,51.2503,51.2503,51.2099,51.218,19912.0
2017-09-28 15:45:00,63.3,63.39,63.3,63.38,45648.0,51.2261,51.2989,51.2261,51.2908,45648.0
2017-09-28 15:50:00,63.39,63.48,63.39,63.42,31433.0,51.2989,51.3717,51.2989,51.3232,31433.0
2017-09-28 15:55:00,63.42,63.57,63.42,63.55,167530.0,51.3232,51.4446,51.3232,51.4284,167530.0
2017-09-29 09:30:00,63.31,63.65,63.12,63.64,43972.0,51.2342,51.5093,51.0804,51.5012,43972.0
2017-09-29 09:35:00,63.6,63.7,63.53,63.53,27126.0,51.4688,51.5498,51.4122,51.4122,27126.0
2017-09-29 09:40:00,63.53,63.53,63.27,63.3,8459.0,51.4122,51.4122,51.2018,51.2261,8459.0
2017-09-29 09:45:00,63.3,63.34,63.18,63.31,26252.0,51.2261,51.2584,51.129,51.2342,26252.0
2017-09-29 09:50:00,63.31,63.31,63.11,63.11,17348.0,51.2342,51.2342,51.0723,51.0723,17348.0
2017-09-29 09:55:00,63.11,63.35,63.07,63.33,21311.0,51.0723,51.2665,51.0399,51.2503,21311.0
2017-09-29 10:00:00,63.3,63.3,63.13,63.19,23098.0,51.2261,51.2261,51.0885,51.137,23098.0
2017-09-29 10:05:00,63.18,63.3,63.16,63.22,18346.0,51.129,51.2261,51.1128,51.1613,18346.0
2017-09-29 10:10:00,63.21,63.22,63.0,63.02,63157.0,51.1532,51.1613,50.9833,50.9995,63157.0
2017-09-29 10:15:00,63.01,63.03,62.86,62.88,21547.0,50.9914,51.0076,50.87,50.8862,21547.0
2017-09-29 10:20:00,62.88,63.08,62.87,63.04,9141.0,50.8862,51.048,50.8781,51.0157,9141.0
2017-09-29 10:25:00,63.06,63.15,63.06,63.08,8061.0,51.0318,51.1047,51.0318,51.048,8061.0
2017-09-29 10:30:00,63.08,63.18,63.08,63.16,4311.0,51.048,51.129,51.048,51.1128,4311.0
2017-09-29 10:35:00,63.18,63.24,63.14,63.17,10360.0,51.129,51.1775,51.0966,51.1209,10360.0
2017-09-29 10:40:00,63.16,63.19,63.15,63.19,11927.0,51.1128,51.137,51.1047,51.137,11927.0
2017-09-29 10:45:00,63.19,63.21,63.15,63.2,5604.0,51.137,51.1532,51.1047,51.1451,5604.0
2017-09-29 10:50:00,63.2,63.21,63.18,63.19,10306.0,51.1451,51.1532,51.129,51.137,10306.0
2017-09-29 10:55:00,63.2,63.2,63.11,63.13,20203.0,51.1451,51.1451,51.0723,51.0885,20203.0
2017-09-29 11:00:00,63.13,63.17,63.09,63.12,8708.0,51.0885,51.1209,51.0561,51.0804,8708.0
2017-09-29 11:05:00,63.11,63.15,63.1,63.12,6343.0,51.0723,51.1047,51.0642,51.0804,6343.0
2017-09-29 11:10:00,63.12,63.2,63.11,63.19,7587.0,51.0804,51.1451,51.0723,51.137,7587.0
2017-09-29 11:15:00,63.18,63.18,63.06,63.08,10175.0,51.129,51.129,51.0318,51.048,10175.0
2017-09-29 11:20:00,63.08,63.13,63.01,63.06,7913.0,51.048,51.0885,50.9914,51.0318,7913.0
2017-09-29 11:25:00,63.07,63.07,63.03,63.06,4451.0,51.0399,51.0399,51.0076,51.0318,4451.0
2017-09-29 11:30:00,63.06,63.13,62.94,63.02,16605.0,51.0318,51.0885,50.9347,50.9995,16605.0
2017-09-29 11:35:00,63.02,63.05,63.02,63.02,3825.0,50.9995,51.0237,50.9995,50.9995,3825.0
2017-09-29 11:40:00,63.03,63.12,63.02,63.11,5315.0,51.0076,51.0804,50.9995,51.0723,5315.0
2017-09-29 11:45:00,63.11,63.16,63.11,63.14,7551.0,51.0723,51.1128,51.0723,51.0966,7551.0
2017-09-29 11:50:00,63.14,63.16,63.11,63.11,8259.0,51.0966,51.1128,51.0723,51.0723,8259.0
2017-09-29 11:55:00,63.11,63.11,63.01,63.04,12261.0,51.0723,51.0723,50.9914,51.0157,12261.0
2017-09-29 12:00:00,63.06,63.07,63.03,63.06,4550.0,51.0318,51.0399,51.0076,51.0318,4550.0
2017-09-29 12:05:00,63.07,63.09,63.05,63.05,7692.0,51.0399,51.0561,51.0237,51.0237,7692.0
2017-09-29 12:10:00,63.05,63.05,62.97,62.97,7150.0,51.0237,51.0237,50.959,50.959,7150.0
2017-09-29 12:15:00,62.97,62.97,62.92,62.96,11496.0,50.959,50.959,50.9185,50.9509,11496.0
2017-09-29 12:20:00,62.95,63.03,62.95,62.98,10988.0,50.9428,51.0076,50.9428,50.9671,10988.0
2017-09-29 12:25:00,62.98,63.03,62.98,63.03,12032.0,50.9671,51.0076,50.9671,51.0076,12032.0
2017-09-29 12:30:00,63.03,63.05,63.0,63.05,17828.0,51.0076,51.0237,50.9833,51.0237,17828.0
2017-09-29 12:35:00,63.04,63.08,63.03,63.06,8828.0,51.0157,51.048,51.0076,51.0318,8828.0
2017-09-29 12:40:00,63.05,63.07,63.05,63.05,9519.0,51.0237,51.0399,51.0237,51.0237,9519.0
2017-09-29 12:45:00,63.07,63.08,63.04,63.04,11161.0,51.0399,51.048,51.0157,51.0157,11161.0
2017-09-29 12:50:00,63.05,63.07,63.04,63.07,15215.0,51.0237,51.0399,51.0157,51.0399,15215.0
2017-09-29 12:55:00,63.08,63.11,63.06,63.07,12739.0,51.048,51.0723,51.0318,51.0399,12739.0
2017-09-29 13:00:00,63.07,63.07,63.04,63.06,4410.0,51.0399,51.0399,51.0157,51.0318,4410.0
2017-09-29 13:05:00,63.06,63.08,63.01,63.03,11832.0,51.0318,51.048,50.9914,51.0076,11832.0
2017-09-29 13:10:00,63.03,63.03,62.98,62.99,8743.0,51.0076,51.0076,50.9671,50.9752,8743.0
2017-09-29 13:15:00,62.99,63.06,62.98,63.03,42531.0,50.9752,51.0318,50.9671,51.0076,42531.0
2017-09-29 13:20:00,63.03,63.08,63.01,63.07,19310.0,51.0076,51.048,50.9914,51.0399,19310.0
2017-09-29 13:25:00,63.06,63.08,63.04,63.04,4625.0,51.0318,51.048,51.0157,51.0157,4625.0
2017-09-29 13:30:00,63.05,63.09,62.99,63.0,12766.0,51.0237,51.0561,50.9752,50.9833,12766.0
2017-09-29 13:35:00,63.01,63.03,62.96,63.0,7774.0,50.9914,51.0076,50.9509,50.9833,7774.0
2017-09-29 13:40:00,62.99,63.0,62.97,62.99,4722.0,50.9752,50.9833,50.959,50.9752,4722.0
2017-09-29 13:45:00,63.0,63.02,62.95,62.97,10610.0,50.9833,50.9995,50.9428,50.959,10610.0
2017-09-29 13:50:00,62.97,62.97,62.93,62.97,5292.0,50.959,50.959,50.9266,50.959,5292.0
2017-09-29 13:55:00,62.97,63.0,62.94,62.95,9232.0,50.959,50.9833,50.9347,50.9428,9232.0
2017-09-29 14:00:00,62.96,63.05,62.96,63.0,20394.0,50.9509,51.0237,50.9509,50.9833,20394.0
2017-09-29 14:05:00,63.0,63.04,62.94,62.99,20035.0,50.9833,51.0157,50.9347,50.9752,20035.0
2017-09-29 14:10:00,62.99,63.0,62.95,62.99,3768.0,50.9752,50.9833,50.9428,50.9752,3768.0
2017-09-29 14:15:00,62.99,63.01,62.96,62.97,8954.0,50.9752,50.9914,50.9509,50.959,8954.0
2017-09-29 14:20:00,62.99,63.02,62.99,63.01,8570.0,50.9752,50.9995,50.9752,50.9914,8570.0
2017-09-29 14:25:00,63.01,63.04,63.0,63.02,32329.0,50.9914,51.0157,50.9833,50.9995,32329.0
2017-09-29 14:30:00,63.05,63.1,63.05,63.09,10186.0,51.0237,51.0642,51.0237,51.0561,10186.0
2017-09-29 14:35:00,63.1,63.1,63.01,63.03,11025.0,51.0642,51.0642,50.9914,51.0076,11025.0
2017-09-29 14:40:00,63.03,63.04,62.99,63.01,14882.0,51.0076,51.0157,50.9752,50.9914,14882.0
2017-09-29 14:45:00,63.0,63.04,62.99,63.01,16646.0,50.9833,51.0157,50.9752,50.9914,16646.0
2017-09-29 14:50:00,63.01,63.04,63.01,63.03,11239.0,50.9914,51.0157,50.9914,51.0076,11239.0
2017-09-29 14:55:00,63.04,63.1,63.03,63.06,15034.0,51.0157,51.0642,51.0076,51.0318,15034.0
2017-09-29 15:00:00,63.05,63.11,63.05,63.11,11724.0,51.0237,51.0723,51.0237,51.0723,11724.0
2017-09-29 15:05:00,63.13,63.18,63.12,63.14,9510.0,51.0885,51.129,51.0804,51.0966,9510.0
2017-09-29 15:10:00,63.14,63.17,63.12,63.13,21322.0,51.0966,51.1209,51.0804,51.0885,21322.0
2017-09-29 15:15:00,63.13,63.16,63.09,63.14,31527.0,51.0885,51.1128,51.0561,51.0966,31527.0
2017-09-29 15:20:00,63.14,63.16,63.11,63.11,21865.0,51.0966,51.1128,51.0723,51.0723,21865.0
2017-09-29 15:25:00,63.11,63.14,63.1,63.13,22390.0,51.0723,51.0966,51.0642,51.0885,22390.0
2017-09-29 15:30:00,63.13,63.27,63.12,63.26,94844.0,51.0885,51.2018,51.0804,51.1937,94844.0
2017-09-29 15:35:00,63.26,63.32,63.24,63.29,54387.0,51.1937,51.2422,51.1775,51.218,54387.0
2017-09-29 15:40:00,63.28,63.38,63.27,63.37,40278.0,51.2099,51.2908,51.2018,51.2827,40278.0
2017-09-29 15:45:00,63.38,63.45,63.38,63.42,57214.0,51.2908,51.3475,51.2908,51.3232,57214.0
2017-09-29 15:50:00,63.42,63.43,63.35,63.36,60948.0,51.3232,51.3313,51.2665,51.2746,60948.0
2017-09-29 15:55:00,63.37,63.47,63.35,63.45,218327.0,51.2827,51.3636,51.2665,51.3475,218327.0
2017-10-02 09:30:00,63.68,63.99,63.56,63.66,46682.0,51.5336,51.7845,51.4365,51.5174,46682.0
2017-10-02 09:35:00,63.66,63.8,63.57,63.8,8086.0,51.5174,51.6307,51.4446,51.6307,8086.0
2017-10-02 09:40:00,63.78,63.78,63.5,63.57,28150.0,51.6145,51.6145,51.3879,51.4446,28150.0
2017-10-02 09:45:00,63.56,63.57,63.39,63.46,15890.0,51.4365,51.4446,51.2989,51.3555,15890.0
2017-10-02 09:50:00,63.42,63.57,63.37,63.56,15142.0,51.3232,51.4446,51.2827,51.4365,15142.0
2017-10-02 09:55:00,63.57,63.61,63.52,63.57,14680.0,51.4446,51.4769,51.4041,51.4446,14680.0
2017-10-02 10:00:00,63.58,63.58,63.46,63.49,34321.0,51.4527,51.4527,51.3555,51.3798,34321.0
2017-10-02 10:05:00,63.5,63.71,63.5,63.71,41596.0,51.3879,51.5579,51.3879,51.5579,41596.0
2017-10-02 10:10:00,63.72,63.72,63.56,63.57,19969.0,51.566,51.566,51.4365,51.4446,19969.0
2017-10-02 10:15:00,63.57,63.64,63.52,63.52,24755.0,51.4446,51.5012,51.4041,51.4041,24755.0
2017-10-02 10:20:00,63.52,63.61,63.52,63.56,17901.0,51.4041,51.4769,51.4041,51.4365,17901.0
2017-10-02 10:25:00,63.56,63.6,63.46,63.48,15062.0,51.4365,51.4688,51.3555,51.3717,15062.0
2017-10-02 10:30:00,63.48,63.59,63.48,63.59,10644.0,51.3717,51.4607,51.3717,51.4607,10644.0
2017-10-02 10:35:00,63.57,63.64,63.51,63.62,13597.0,51.4446,51.5012,51.396,51.485,13597.0
2017-10-02 10:40:00,63.61,63.68,63.6,63.62,10779.0,51.4769,51.5336,51.4688,51.485,10779.0
2017-10-02 10:45:00,63.6,63.66,63.52,63.55,15199.0,51.4688,51.5174,51.4041,51.4284,15199.0
2017-10-02 10:50:00,63.55,63.63,63.55,63.63,9858.0,51.4284,51.4931,51.4284,51.4931,9858.0
2017-10-02 10:55:00,63.66,63.66,63.58,63.58,9883.0,51.5174,51.5174,51.4527,51.4527,9883.0
2017-10-02 11:00:00,63.57,63.59,63.44,63.45,10091.0,51.4446,51.4607,51.3394,51.3475,10091.0
2017-10-02 11:05:00,63.45,63.45,63.37,63.37,8912.0,51.3475,51.3475,51.2827,51.2827,8912.0
2017-10-02 11:10:00,63.37,63.46,63.37,63.46,14342.0,51.2827,51.3555,51.2827,51.3555,14342.0
2017-10-02 11:15:00,63.45,63.45,63.37,63.38,12552.0,51.3475,51.3475,51.2827,51.2908,12552.0
2017-10-02 11:20:00,63.37,63.38,63.27,63.27,10891.0,51.2827,51.2908,51.2018,51.2018,10891.0
2017-10-02 11:25:00,63.26,63.27,63.15,63.23,19826.0,51.1937,51.2018,51.1047,51.1694,19826.0
2017-10-02 11:30:00,63.22,63.31,63.2,63.22,9800.0,51.1613,51.2342,51.1451,51.1613,9800.0
2017-10-02 11:35:00,63.22,63.23,63.18,63.23,11205.0,51.1613,51.1694,51.129,51.1694,11205.0
2017-10-02 11:40:00,63.24,63.24,63.18,63.2,18751.0,51.1775,51.1775,51.129,51.1451,18751.0
2017-10-02 11:45:00,63.2,63.23,63.17,63.19,19359.0,51.1451,51.1694,51.1209,51.137,19359.0
2017-10-02 11:50:00,63.2,63.32,63.2,63.31,11836.0,51.1451,51.2422,51.1451,51.2342,11836.0
2017-10-02 11:55:00,63.32,63.34,63.29,63.33,11007.0,51.2422,51.2584,51.218,51.2503,11007.0
2017-10-02 12:00:00,63.33,63.37,63.3,63.37,15466.0,51.2503,51.2827,51.2261,51.2827,15466.0
2017-10-02 12:05:00,63.37,63.39,63.35,63.37,6351.0,51.2827,51.2989,51.2665,51.2827,6351.0
2017-10-02 12:10:00,63.36,63.52,63.36,63.5,8561.0,51.2746,51.4041,51.2746,51.3879,8561.0
2017-10-02 12:15:00,63.51,63.53,63.5,63.52,8226.0,51.396,51.4122,51.3879,51.4041,8226.0
2017-10-02 12:20:00,63.52,63.58,63.51,63.58,8760.0,51.4041,51.4527,51.396,51.4527,8760.0
2017-10-02 12:25:00,63.57,63.57,63.51,63.52,6914.0,51.4446,51.4446,51.396,51.4041,6914.0
2017-10-02 12:30:00,63.52,63.55,63.5,63.5,8125.0,51.4041,51.4284,51.3879,51.3879,8125.0
2017-10-02 12:35:00,63.5,63.54,63.44,63.45,8510.0,51.3879,51.4203,51.3394,51.3475,8510.0
2017-10-02 12:40:00,63.45,63.49,63.39,63.39,7355.0,51.3475,51.3798,51.2989,51.2989,7355.0
2017-10-02 12:45:00,63.4,63.42,63.37,63.38,4633.0,51.307,51.3232,51.2827,51.2908,4633.0
2017-10-02 12:50:00,63.39,63.43,63.38,63.41,6305.0,51.2989,51.3313,51.2908,51.3151,6305.0
2017-10-02 12:55:00,63.44,63.44,63.41,63.42,4432.0,51.3394,51.3394,51.3151,51.3232,4432.0
2017-10-02 13:00:00,63.4,63.43,63.37,63.4,11099.0,51.307,51.3313,51.2827,51.307,11099.0
2017-10-02 13:05:00,63.41,63.43,63.4,63.42,3264.0,51.3151,51.3313,51.307,51.3232,3264.0
2017-10-02 13:10:00,63.43,63.45,63.4,63.43,5750.0,51.3313,51.3475,51.307,51.3313,5750.0
2017-10-02 13:15:00,63.42,63.44,63.39,63.43,6476.0,51.3232,51.3394,51.2989,51.3313,6476.0
2017-10-02 13:20:00,63.45,63.5,63.44,63.49,7021.0,51.3475,51.3879,51.3394,51.3798,7021.0
2017-10-02 13:25:00,63.49,63.55,63.47,63.53,10757.0,51.3798,51.4284,51.3636,51.4122,10757.0
2017-10-02 13:30:00,63.53,63.55,63.48,63.49,9026.0,51.4122,51.4284,51.3717,51.3798,9026.0
2017-10-02 13:35:00,63.49,63.49,63.44,63.48,7318.0,51.3798,51.3798,51.3394,51.3717,7318.0
2017-10-02 13:40:00,63.46,63.53,63.46,63.53,8570.0,51.3555,51.4122,51.3555,51.4122,8570.0
2017-10-02 13:45:00,63.52,63.55,63.52,63.55,7598.0,51.4041,51.4284,51.4041,51.4284,7598.0
2017-10-02 13:50:00,63.55,63.63,63.55,63.63,12230.0,51.4284,51.4931,51.4284,51.4931,12230.0
2017-10-02 13:55:00,63.63,63.67,63.61,63.67,16441.0,51.4931,51.5255,51.4769,51.5255,16441.0
2017-10-02 14:00:00,63.66,63.66,63.6,63.64,13650.0,51.5174,51.5174,51.4688,51.5012,13650.0
2017-10-02 14:05:00,63.64,63.64,63.54,63.55,14612.0,51.5012,51.5012,51.4203,51.4284,14612.0
2017-10-02 14:10:00,63.55,63.59,63.53,63.54,11222.0,51.4284,51.4607,51.4122,51.4203,11222.0
2017-10-02 14:15:00,63.56,63.57,63.55,63.56,6879.0,51.4365,51.4446,51.4284,51.4365,6879.0
2017-10-02 14:20:00,63.57,63.57,63.53,63.53,5599.0,51.4446,51.4446,51.4122,51.4122,5599.0
2017-10-02 14:25:00,63.52,63.56,63.52,63.56,10403.0,51.4041,51.4365,51.4041,51.4365,10403.0
2017-10-02 14:30:00,63.56,63.57,63.53,63.54,5502.0,51.4365,51.4446,51.4122,51.4203,5502.0
2017-10-02 14:35:00,63.55,63.56,63.53,63.54,8222.0,51.4284,51.4365,51.4122,51.4203,8222.0
2017-10-02 14:40:00,63.54,63.63,63.52,63.62,18856.0,51.4203,51.4931,51.4041,51.485,18856.0
2017-10-02 14:45:00,63.63,63.79,63.63,63.78,20251.0,51.4931,51.6226,51.4931,51.6145,20251.0
2017-10-02 14:50:00,63.78,63.8,63.72,63.74,11559.0,51.6145,51.6307,51.566,51.5821,11559.0
2017-10-02 14:55:00,63.73,63.75,63.69,63.73,8392.0,51.574,51.5902,51.5417,51.574,8392.0
2017-10-02 15:00:00,63.72,63.79,63.71,63.78,6292.0,51.566,51.6226,51.5579,51.6145,6292.0
2017-10-02 15:05:00,63.78,63.83,63.75,63.83,17386.0,51.6145,51.655,51.5902,51.655,17386.0
2017-10-02 15:10:00,63.83,63.86,63.77,63.77,12235.0,51.655,51.6792,51.6064,51.6064,12235.0
2017-10-02 15:15:00,63.78,63.79,63.71,63.72,9240.0,51.6145,51.6226,51.5579,51.566,9240.0
2017-10-02 15:20:00,63.73,63.76,63.69,63.71,18827.0,51.574,51.5983,51.5417,51.5579,18827.0
2017-10-02 15:25:00,63.71,63.74,63.64,63.65,20688.0,51.5579,51.5821,51.5012,51.5093,20688.0
2017-10-02 15:30:00,63.66,63.71,63.65,63.68,13141.0,51.5174,51.5579,51.5093,51.5336,13141.0
2017-10-02 15:35:00,63.69,63.7,63.62,63.67,20959.0,51.5417,51.5498,51.485,51.5255,20959.0
2017-10-02 15:40:00,63.67,63.67,63.57,63.6,32579.0,51.5255,51.5255,51.4446,51.4688,32579.0
2017-10-02 15:45:00,63.59,63.7,63.58,63.67,87343.0,51.4607,51.5498,51.4527,51.5255,87343.0
2017-10-02 15:50:00,63.67,63.68,63.6,63.66,47822.0,51.5255,51.5336,51.4688,51.5174,47822.0
2017-10-02 15:55:00,63.66,63.71,63.57,63.6,111740.0,51.5174,51.5579,51.4446,51.4688,111740.0
2017-10-03 09:30:00,63.63,63.88,63.6,63.74,46225.0,51.4931,51.6954,51.4688,51.5821,46225.0
2017-10-03 09:35:00,63.72,63.85,63.69,63.8,10322.0,51.566,51.6712,51.5417,51.6307,10322.0
2017-10-03 09:40:00,63.78,63.8,63.68,63.77,21349.0,51.6145,51.6307,51.5336,51.6064,21349.0
2017-10-03 09:45:00,63.78,63.79,63.57,63.58,54171.0,51.6145,51.6226,51.4446,51.4527,54171.0
2017-10-03 09:50:00,63.56,63.65,63.36,63.41,47969.0,51.4365,51.5093,51.2746,51.3151,47969.0
2017-10-03 09:55:00,63.43,63.51,63.34,63.51,10922.0,51.3313,51.396,51.2584,51.396,10922.0
2017-10-03 10:00:00,63.49,63.54,63.38,63.51,5232.0,51.3798,51.4203,51.2908,51.396,5232.0
2017-10-03 10:05:00,63.53,63.63,63.53,63.6,8685.0,51.4122,51.4931,51.4122,51.4688,8685.0
2017-10-03 10:10:00,63.6,63.66,63.56,63.64,14093.0,51.4688,51.5174,51.4365,51.5012,14093.0
2017-10-03 10:15:00,63.63,63.66,63.59,63.61,8305.0,51.4931,51.5174,51.4607,51.4769,8305.0
2017-10-03 10:20:00,63.61,63.63,63.53,63.56,11143.0,51.4769,51.4931,51.4122,51.4365,11143.0
2017-10-03 10:25:00,63.54,63.56,63.47,63.47,6799.0,51.4203,51.4365,51.3636,51.3636,6799.0
2017-10-03 10:30:00,63.46,63.56,63.44,63.56,16079.0,51.3555,51.4365,51.3394,51.4365,16079.0
2017-10-03 10:35:00,63.57,63.61,63.56,63.61,7279.0,51.4446,51.4769,51.4365,51.4769,7279.0
2017-10-03 10:40:00,63.59,63.6,63.53,63.56,5000.0,51.4607,51.4688,51.4122,51.4365,5000.0
2017-10-03 10:45:00,63.56,63.56,63.51,63.55,11791.0,51.4365,51.4365,51.396,51.4284,11791.0
2017-10-03 10:50:00,63.57,63.64,63.57,63.63,3855.0,51.4446,51.5012,51.4446,51.4931,3855.0
2017-10-03 10:55:00,63.64,63.66,63.64,63.64,6829.0,51.5012,51.5174,51.5012,51.5012,6829.0
2017-10-03 11:00:00,63.64,63.72,63.64,63.7,8974.0,51.5012,51.566,51.5012,51.5498,8974.0
2017-10-03 11:05:00,63.71,63.74,63.63,63.63,5566.0,51.5579,51.5821,51.4931,51.4931,5566.0
2017-10-03 11:10:00,63.61,63.63,63.55,63.57,8123.0,51.4769,51.4931,51.4284,51.4446,8123.0
2017-10-03 11:15:00,63.57,63.58,63.53,63.55,7184.0,51.4446,51.4527,51.4122,51.4284,7184.0
2017-10-03 11:20:00,63.55,63.57,63.5,63.57,10099.0,51.4284,51.4446,51.3879,51.4446,10099.0
2017-10-03 11:25:00,63.57,63.59,63.55,63.55,24714.0,51.4446,51.4607,51.4284,51.4284,24714.0
2017-10-03 11:30:00,63.56,63.59,63.55,63.56,18617.0,51.4365,51.4607,51.4284,51.4365,18617.0
2017-10-03 11:35:00,63.56,63.56,63.52,63.56,6252.0,51.4365,51.4365,51.4041,51.4365,6252.0
2017-10-03 11:40:00,63.57,63.66,63.56,63.63,12844.0,51.4446,51.5174,51.4365,51.4931,12844.0
2017-10-03 11:45:00,63.62,63.63,63.58,63.6,15182.0,51.485,51.4931,51.4527,51.4688,15182.0
2017-10-03 11:50:00,63.59,63.6,63.57,63.58,2815.0,51.4607,51.4688,51.4446,51.4527,2815.0
2017-10-03 11:55:00,63.58,63.61,63.55,63.55,10369.0,51.4527,51.4769,51.4284,51.4284,10369.0
2017-10-03 12:00:00,63.55,63.55,63.5,63.5,4497.0,51.4284,51.4284,51.3879,51.3879,4497.0
2017-10-03 12:05:00,63.52,63.54,63.51,63.53,4646.0,51.4041,51.4203,51.396,51.4122,4646.0
2017-10-03 12:10:00,63.53,63.53,63.5,63.5,4419.0,51.4122,51.4122,51.3879,51.3879,4419.0
2017-10-03 12:15:00,63.5,63.5,63.46,63.47,7076.0,51.3879,51.3879,51.3555,51.3636,7076.0
2017-10-03 12:20:00,63.47,63.58,63.45,63.58,8282.0,51.3636,51.4527,51.3475,51.4527,8282.0
2017-10-03 12:25:00,63.6,63.61,63.57,63.57,7835.0,51.4688,51.4769,51.4446,51.4446,7835.0
2017-10-03 12:30:00,63.58,63.58,63.56,63.58,3742.0,51.4527,51.4527,51.4365,51.4527,3742.0
2017-10-03 12:35:00,63.57,63.58,63.52,63.55,8126.0,51.4446,51.4527,51.4041,51.4284,8126.0
2017-10-03 12:40:00,63.55,63.56,63.53,63.54,3927.0,51.4284,51.4365,51.4122,51.4203,3927.0
2017-10-03 12:45:00,63.55,63.59,63.55,63.56,6208.0,51.4284,51.4607,51.4284,51.4365,6208.0
2017-10-03 12:50:00,63.57,63.57,63.53,63.53,2171.0,51.4446,51.4446,51.4122,51.4122,2171.0
2017-10-03 12:55:00,63.53,63.59,63.53,63.56,6551.0,51.4122,51.4607,51.4122,51.4365,6551.0
2017-10-03 13:00:00,63.55,63.56,63.47,63.47,5207.0,51.4284,51.4365,51.3636,51.3636,5207.0
2017-10-03 13:05:00,63.47,63.47,63.41,63.42,4324.0,51.3636,51.3636,51.3151,51.3232,4324.0
2017-10-03 13:10:00,63.42,63.42,63.36,63.36,6438.0,51.3232,51.3232,51.2746,51.2746,6438.0
2017-10-03 13:15:00,63.35,63.36,63.33,63.34,7253.0,51.2665,51.2746,51.2503,51.2584,7253.0
2017-10-03 13:20:00,63.34,63.36,63.32,63.33,5980.0,51.2584,51.2746,51.2422,51.2503,5980.0
2017-10-03 13:25:00,63.32,63.36,63.31,63.35,5292.0,51.2422,51.2746,51.2342,51.2665,5292.0
2017-10-03 13:30:00,63.34,63.35,63.27,63.34,12223.0,51.2584,51.2665,51.2018,51.2584,12223.0
2017-10-03 13:35:00,63.34,63.35,63.31,63.31,6605.0,51.2584,51.2665,51.2342,51.2342,6605.0
2017-10-03 13:40:00,63.31,63.33,63.3,63.32,4799.0,51.2342,51.2503,51.2261,51.2422,4799.0
2017-10-03 13:45:00,63.33,63.44,63.33,63.41,8889.0,51.2503,51.3394,51.2503,51.3151,8889.0
2017-10-03 13:50:00,63.41,63.41,63.38,63.39,4263.0,51.3151,51.3151,51.2908,51.2989,4263.0
2017-10-03 13:55:00,63.4,63.45,63.4,63.45,4514.0,51.307,51.3475,51.307,51.3475,4514.0
2017-10-03 14:00:00,63.46,63.46,63.43,63.45,3551.0,51.3555,51.3555,51.3313,51.3475,3551.0
2017-10-03 14:05:00,63.45,63.51,63.44,63.47,19507.0,51.3475,51.396,51.3394,51.3636,19507.0
2017-10-03 14:10:00,63.47,63.47,63.4,63.42,5301.0,51.3636,51.3636,51.307,51.3232,5301.0
2017-10-03 14:15:00,63.42,63.43,63.4,63.41,8963.0,51.3232,51.3313,51.307,51.3151,8963.0
2017-10-03 14:20:00,63.41,63.44,63.39,63.42,20776.0,51.3151,51.3394,51.2989,51.3232,20776.0
2017-10-03 14:25:00,63.43,63.49,63.42,63.47,6459.0,51.3313,51.3798,51.3232,51.3636,6459.0
2017-10-03 14:30:00,63.47,63.48,63.44,63.48,45549.0,51.3636,51.3717,51.3394,51.3717,45549.0
2017-10-03 14:35:00,63.48,63.52,63.48,63.52,5825.0,51.3717,51.4041,51.3717,51.4041,5825.0
2017-10-03 14:40:00,63.52,63.59,63.49,63.57,9518.0,51.4041,51.4607,51.3798,51.4446,9518.0
2017-10-03 14:45:00,63.56,63.58,63.53,63.53,7188.0,51.4365,51.4527,51.4122,51.4122,7188.0
2017-10-03 14:50:00,63.53,63.6,63.53,63.59,5511.0,51.4122,51.4688,51.4122,51.4607,5511.0
2017-10-03 14:55:00,63.59,63.61,63.57,63.58,6529.0,51.4607,51.4769,51.4446,51.4527,6529.0
2017-10-03 15:00:00,63.58,63.58,63.56,63.56,3800.0,51.4527,51.4527,51.4365,51.4365,3800.0
2017-10-03 15:05:00,63.57,63.57,63.53,63.56,9292.0,51.4446,51.4446,51.4122,51.4365,9292.0
2017-10-03 15:10:00,63.56,63.58,63.55,63.56,7343.0,51.4365,51.4527,51.4284,51.4365,7343.0
2017-10-03 15:15:00,63.56,63.56,63.5,63.51,8717.0,51.4365,51.4365,51.3879,51.396,8717.0
2017-10-03 15:20:00,63.51,63.57,63.51,63.56,9601.0,51.396,51.4446,51.396,51.4365,9601.0
2017-10-03 15:25:00,63.57,63.65,63.57,63.63,7193.0,51.4446,51.5093,51.4446,51.4931,7193.0
2017-10-03 15:30:00,63.63,63.64,63.56,63.58,17318.0,51.4931,51.5012,51.4365,51.4527,17318.0
2017-10-03 15:35:00,63.58,63.64,63.58,63.64,18954.0,51.4527,51.5012,51.4527,51.5012,18954.0
2017-10-03 15:40:00,63.64,63.65,63.61,63.65,22262.0,51.5012,51.5093,51.4769,51.5093,22262.0
2017-10-03 15:45:00,63.65,63.65,63.59,63.61,25410.0,51.5093,51.5093,51.4607,51.4769,25410.0
2017-10-03 15:50:00,63.61,63.66,63.59,63.65,42201.0,51.4769,51.5174,51.4607,51.5093,42201.0
2017-10-03 15:55:00,63.64,63.69,63.61,63.68,106156.0,51.5012,51.5417,51.4769,51.5336,106156.0
2017-10-04 09:30:00,63.71,63.8,63.69,63.71,19732.0,51.5579,51.6307,51.5417,51.5579,19732.0
2017-10-04 09:35:00,63.7,63.75,63.61,63.61,6229.0,51.5498,51.5902,51.4769,51.4769,6229.0
2017-10-04 09:40:00,63.67,63.67,63.53,63.53,85240.0,51.5255,51.5255,51.4122,51.4122,85240.0
2017-10-04 09:45:00,63.52,63.56,63.48,63.49,13648.0,51.4041,51.4365,51.3717,51.3798,13648.0
2017-10-04 09:50:00,63.49,63.56,63.49,63.53,7673.0,51.3798,51.4365,51.3798,51.4122,7673.0
2017-10-04 09:55:00,63.52,63.59,63.51,63.59,3500.0,51.4041,51.4607,51.396,51.4607,3500.0
2017-10-04 10:00:00,63.59,63.59,63.55,63.55,3302.0,51.4607,51.4607,51.4284,51.4284,3302.0
2017-10-04 10:05:00,63.54,63.55,63.49,63.51,7928.0,51.4203,51.4284,51.3798,51.396,7928.0
2017-10-04 10:10:00,63.5,63.54,63.49,63.51,12972.0,51.3879,51.4203,51.3798,51.396,12972.0
2017-10-04 10:15:00,63.51,63.58,63.51,63.58,9220.0,51.396,51.4527,51.396,51.4527,9220.0
2017-10-04 10:20:00,63.58,63.77,63.58,63.74,12829.0,51.4527,51.6064,51.4527,51.5821,12829.0
2017-10-04 10:25:00,63.73,63.79,63.73,63.73,3789.0,51.574,51.6226,51.574,51.574,3789.0
2017-10-04 10:30:00,63.72,63.73,63.57,63.58,7868.0,51.566,51.574,51.4446,51.4527,7868.0
2017-10-04 10:35:00,63.56,63.56,63.53,63.56,6527.0,51.4365,51.4365,51.4122,51.4365,6527.0
2017-10-04 10:40:00,63.57,63.65,63.57,63.61,5954.0,51.4446,51.5093,51.4446,51.4769,5954.0
2017-10-04 10:45:00,63.62,63.65,63.6,63.65,5798.0,51.485,51.5093,51.4688,51.5093,5798.0
2017-10-04 10:50:00,63.65,63.65,63.56,63.56,5312.0,51.5093,51.5093,51.4365,51.4365,5312.0
2017-10-04 10:55:00,63.56,63.56,63.54,63.54,2532.0,51.4365,51.4365,51.4203,51.4203,2532.0
2017-10-04 11:00:00,63.55,63.56,63.52,63.52,5461.0,51.4284,51.4365,51.4041,51.4041,5461.0
2017-10-04 11:05:00,63.53,63.56,63.53,63.56,5277.0,51.4122,51.4365,51.4122,51.4365,5277.0
2017-10-04 11:10:00,63.55,63.62,63.54,63.62,10426.0,51.4284,51.485,51.4203,51.485,10426.0
2017-10-04 11:15:00,63.62,63.67,63.61,63.61,6249.0,51.485,51.5255,51.4769,51.4769,6249.0
2017-10-04 11:20:00,63.61,63.61,63.56,63.56,4679.0,51.4769,51.4769,51.4365,51.4365,4679.0
2017-10-04 11:25:00,63.56,63.57,63.54,63.57,5125.0,51.4365,51.4446,51.4203,51.4446,5125.0
2017-10-04 11:30:00,63.57,63.59,63.57,63.57,3521.0,51.4446,51.4607,51.4446,51.4446,3521.0
2017-10-04 11:35:00,63.56,63.6,63.56,63.59,4843.0,51.4365,51.4688,51.4365,51.4607,4843.0
2017-10-04 11:40:00,63.59,63.59,63.54,63.57,3712.0,51.4607,51.4607,51.4203,51.4446,3712.0
2017-10-04 11:45:00,63.57,63.58,63.57,63.58,3262.0,51.4446,51.4527,51.4446,51.4527,3262.0
2017-10-04 11:50:00,63.6,63.65,63.59,63.63,10175.0,51.4688,51.5093,51.4607,51.4931,10175.0
2017-10-04 11:55:00,63.64,63.64,63.62,63.63,4493.0,51.5012,51.5012,51.485,51.4931,4493.0
2017-10-04 12:00:00,63.63,63.63,63.59,63.6,10204.0,51.4931,51.4931,51.4607,51.4688,10204.0
2017-10-04 12:05:00,63.61,63.62,63.57,63.59,5804.0,51.4769,51.485,51.4446,51.4607,5804.0
2017-10-04 12:10:00,63.6,63.71,63.6,63.68,66745.0,51.4688,51.5579,51.4688,51.5336,66745.0
2017-10-04 12:15:00,63.67,63.68,63.64,63.66,7140.0,51.5255,51.5336,51.5012,51.5174,7140.0
2017-10-04 12:20:00,63.66,63.67,63.64,63.66,5808.0,51.5174,51.5255,51.5012,51.5174,5808.0
2017-10-04 12:25:00,63.66,63.66,63.61,63.62,5164.0,51.5174,51.5174,51.4769,51.485,5164.0
2017-10-04 12:30:00,63.62,63.68,63.62,63.67,7663.0,51.485,51.5336,51.485,51.5255,7663.0
2017-10-04 12:35:00,63.66,63.7,63.65,63.69,6703.0,51.5174,51.5498,51.5093,51.5417,6703.0
2017-10-04 12:40:00,63.69,63.7,63.65,63.66,7102.0,51.5417,51.5498,51.5093,51.5174,7102.0
2017-10-04 12:45:00,63.67,63.67,63.65,63.65,2420.0,51.5255,51.5255,51.5093,51.5093,2420.0
2017-10-04 12:50:00,63.65,63.7,63.64,63.68,11912.0,51.5093,51.5498,51.5012,51.5336,11912.0
2017-10-04 12:55:00,63.67,63.75,63.67,63.75,6705.0,51.5255,51.5902,51.5255,51.5902,6705.0
2017-10-04 13:00:00,63.75,63.76,63.72,63.73,2227.0,51.5902,51.5983,51.566,51.574,2227.0
2017-10-04 13:05:00,63.74,63.75,63.72,63.75,3860.0,51.5821,51.5902,51.566,51.5902,3860.0
2017-10-04 13:10:00,63.76,63.76,63.71,63.73,4819.0,51.5983,51.5983,51.5579,51.574,4819.0
2017-10-04 13:15:00,63.72,63.77,63.71,63.72,8392.0,51.566,51.6064,51.5579,51.566,8392.0
2017-10-04 13:20:00,63.72,63.77,63.72,63.76,3603.0,51.566,51.6064,51.566,51.5983,3603.0
2017-10-04 13:25:00,63.77,63.79,63.77,63.78,2401.0,51.6064,51.6226,51.6064,51.6145,2401.0
2017-10-04 13:30:00,63.77,63.85,63.77,63.84,6256.0,51.6064,51.6712,51.6064,51.6631,6256.0
2017-10-04 13:35:00,63.83,63.83,63.76,63.77,8770.0,51.655,51.655,51.5983,51.6064,8770.0
2017-10-04 13:40:00,63.76,63.78,63.74,63.74,6687.0,51.5983,51.6145,51.5821,51.5821,6687.0
2017-10-04 13:45:00,63.75,63.76,63.71,63.74,7031.0,51.5902,51.5983,51.5579,51.5821,7031.0
2017-10-04 13:50:00,63.74,63.79,63.73,63.79,8540.0,51.5821,51.6226,51.574,51.6226,8540.0
2017-10-04 13:55:00,63.79,63.82,63.79,63.82,6021.0,51.6226,51.6469,51.6226,51.6469,6021.0
2017-10-04 14:00:00,63.82,63.83,63.8,63.81,5734.0,51.6469,51.655,51.6307,51.6388,5734.0
2017-10-04 14:05:00,63.81,63.81,63.79,63.79,2528.0,51.6388,51.6388,51.6226,51.6226,2528.0
2017-10-04 14:10:00,63.8,63.85,63.79,63.83,27016.0,51.6307,51.6712,51.6226,51.655,27016.0
2017-10-04 14:15:00,63.82,63.83,63.81,63.83,4785.0,51.6469,51.655,51.6388,51.655,4785.0
2017-10-04 14:20:00,63.83,63.83,63.82,63.83,2800.0,51.655,51.655,51.6469,51.655,2800.0
2017-10-04 14:25:00,63.83,63.85,63.82,63.85,4877.0,51.655,51.6712,51.6469,51.6712,4877.0
2017-10-04 14:30:00,63.85,63.89,63.84,63.86,21115.0,51.6712,51.7035,51.6631,51.6792,21115.0
2017-10-04 14:35:00,63.86,63.91,63.85,63.91,8434.0,51.6792,51.7197,51.6712,51.7197,8434.0
2017-10-04 14:40:00,63.92,63.95,63.91,63.95,4884.0,51.7278,51.7521,51.7197,51.7521,4884.0
2017-10-04 14:45:00,63.94,63.95,63.9,63.91,16571.0,51.744,51.7521,51.7116,51.7197,16571.0
2017-10-04 14:50:00,63.91,63.95,63.89,63.93,10587.0,51.7197,51.7521,51.7035,51.7359,10587.0
2017-10-04 14:55:00,63.93,63.97,63.92,63.96,6414.0,51.7359,51.7683,51.7278,51.7602,6414.0
2017-10-04 15:00:00,63.97,63.97,63.91,63.93,10244.0,51.7683,51.7683,51.7197,51.7359,10244.0
2017-10-04 15:05:00,63.94,63.94,63.9,63.94,28280.0,51.744,51.744,51.7116,51.744,28280.0
2017-10-04 15:10:00,63.94,63.98,63.93,63.94,5980.0,51.744,51.7764,51.7359,51.744,5980.0
2017-10-04 15:15:00,63.95,63.95,63.91,63.95,9366.0,51.7521,51.7521,51.7197,51.7521,9366.0
2017-10-04 15:20:00,63.95,64.03,63.94,64.03,19635.0,51.7521,51.8168,51.744,51.8168,19635.0
2017-10-04 15:25:00,64.02,64.07,64.01,64.05,21316.0,51.8087,51.8492,51.8006,51.833,21316.0
2017-10-04 15:30:00,64.05,64.1,64.04,64.09,23829.0,51.833,51.8735,51.8249,51.8654,23829.0
2017-10-04 15:35:00,64.08,64.11,64.06,64.08,22265.0,51.8573,51.8816,51.8411,51.8573,22265.0
2017-10-04 15:40:00,64.09,64.13,64.08,64.11,34523.0,51.8654,51.8977,51.8573,51.8816,34523.0
2017-10-04 15:45:00,64.1,64.11,64.08,64.09,34853.0,51.8735,51.8816,51.8573,51.8654,34853.0
2017-10-04 15:50:00,64.09,64.11,64.07,64.08,35080.0,51.8654,51.8816,51.8492,51.8573,35080.0
2017-10-04 15:55:00,64.08,64.13,64.04,64.08,209780.0,51.8573,51.8977,51.8249,51.8573,209780.0
2017-10-05 09:30:00,64.21,64.37,64.04,64.21,15821.0,51.9625,52.092,51.8249,51.9625,15821.0
2017-10-05 09:35:00,64.18,64.3,64.15,64.28,3748.0,51.9382,52.0353,51.9139,52.0191,3748.0
2017-10-05 09:40:00,64.27,64.36,64.24,64.33,5500.0,52.011,52.0839,51.9868,52.0596,5500.0
2017-10-05 09:45:00,64.39,64.4,64.33,64.4,19640.0,52.1082,52.1162,52.0596,52.1162,19640.0
2017-10-05 09:50:00,64.41,64.48,64.35,64.4,7976.0,52.1243,52.181,52.0758,52.1162,7976.0
2017-10-05 09:55:00,64.39,64.43,64.38,64.38,6845.0,52.1082,52.1405,52.1001,52.1001,6845.0
2017-10-05 10:00:00,64.37,64.43,64.37,64.43,15182.0,52.092,52.1405,52.092,52.1405,15182.0
2017-10-05 10:05:00,64.42,64.49,64.37,64.49,14648.0,52.1324,52.1891,52.092,52.1891,14648.0
2017-10-05 10:10:00,64.49,64.55,64.46,64.47,9086.0,52.1891,52.2376,52.1648,52.1729,9086.0
2017-10-05 10:15:00,64.45,64.49,64.41,64.44,16756.0,52.1567,52.1891,52.1243,52.1486,16756.0
2017-10-05 10:20:00,64.41,64.42,64.36,64.4,8397.0,52.1243,52.1324,52.0839,52.1162,8397.0
2017-10-05 10:25:00,64.41,64.41,64.33,64.39,10184.0,52.1243,52.1243,52.0596,52.1082,10184.0
2017-10-05 10:30:00,64.39,64.4,64.35,64.38,6269.0,52.1082,52.1162,52.0758,52.1001,6269.0
2017-10-05 10:35:00,64.38,64.4,64.37,64.39,7600.0,52.1001,52.1162,52.092,52.1082,7600.0
2017-10-05 10:40:00,64.38,64.43,64.36,64.43,6124.0,52.1001,52.1405,52.0839,52.1405,6124.0
2017-10-05 10:45:00,64.43,64.5,64.4,64.48,7314.0,52.1405,52.1972,52.1162,52.181,7314.0
2017-10-05 10:50:00,64.48,64.56,64.48,64.56,6359.0,52.181,52.2457,52.181,52.2457,6359.0
2017-10-05 10:55:00,64.55,64.58,64.5,64.52,8806.0,52.2376,52.2619,52.1972,52.2134,8806.0
2017-10-05 11:00:00,64.52,64.57,64.51,64.56,5819.0,52.2134,52.2538,52.2053,52.2457,5819.0
2017-10-05 11:05:00,64.56,64.58,64.53,64.54,6880.0,52.2457,52.2619,52.2215,52.2295,6880.0
2017-10-05 11:10:00,64.54,64.59,64.54,64.56,7349.0,52.2295,52.27,52.2295,52.2457,7349.0
2017-10-05 11:15:00,64.57,64.6,64.56,64.56,18201.0,52.2538,52.2781,52.2457,52.2457,18201.0
2017-10-05 11:20:00,64.55,64.57,64.47,64.49,13174.0,52.2376,52.2538,52.1729,52.1891,13174.0
2017-10-05 11:25:00,64.48,64.49,64.36,64.4,11094.0,52.181,52.1891,52.0839,52.1162,11094.0
2017-10-05 11:30:00,64.37,64.43,64.37,64.42,18369.0,52.092,52.1405,52.092,52.1324,18369.0
2017-10-05 11:35:00,64.43,64.49,64.43,64.49,7800.0,52.1405,52.1891,52.1405,52.1891,7800.0
2017-10-05 11:40:00,64.49,64.54,64.48,64.48,5238.0,52.1891,52.2295,52.181,52.181,5238.0
2017-10-05 11:45:00,64.49,64.52,64.47,64.52,7982.0,52.1891,52.2134,52.1729,52.2134,7982.0
2017-10-05 11:50:00,64.51,64.54,64.49,64.51,5055.0,52.2053,52.2295,52.1891,52.2053,5055.0
2017-10-05 11:55:00,64.5,64.52,64.49,64.51,4534.0,52.1972,52.2134,52.1891,52.2053,4534.0
2017-10-05 12:00:00,64.5,64.54,64.48,64.52,6969.0,52.1972,52.2295,52.181,52.2134,6969.0
2017-10-05 12:05:00,64.53,64.55,64.51,64.54,18850.0,52.2215,52.2376,52.2053,52.2295,18850.0
2017-10-05 12:10:00,64.55,64.55,64.53,64.53,4157.0,52.2376,52.2376,52.2215,52.2215,4157.0
2017-10-05 12:15:00,64.54,64.56,64.52,64.53,11352.0,52.2295,52.2457,52.2134,52.2215,11352.0
2017-10-05 12:20:00,64.53,64.53,64.41,64.43,8931.0,52.2215,52.2215,52.1243,52.1405,8931.0
2017-10-05 12:25:00,64.43,64.44,64.41,64.44,8761.0,52.1405,52.1486,52.1243,52.1486,8761.0
2017-10-05 12:30:00,64.44,64.45,64.4,64.42,9617.0,52.1486,52.1567,52.1162,52.1324,9617.0
2017-10-05 12:35:00,64.42,64.43,64.38,64.4,10603.0,52.1324,52.1405,52.1001,52.1162,10603.0
2017-10-05 12:40:00,64.39,64.4,64.37,64.39,5759.0,52.1082,52.1162,52.092,52.1082,5759.0
2017-10-05 12:45:00,64.39,64.42,64.38,64.41,5959.0,52.1082,52.1324,52.1001,52.1243,5959.0
2017-10-05 12:50:00,64.42,64.42,64.38,64.42,5264.0,52.1324,52.1324,52.1001,52.1324,5264.0
2017-10-05 12:55:00,64.41,64.41,64.31,64.31,4174.0,52.1243,52.1243,52.0434,52.0434,4174.0
2017-10-05 13:00:00,64.32,64.34,64.32,64.34,4179.0,52.0515,52.0677,52.0515,52.0677,4179.0
2017-10-05 13:05:00,64.34,64.35,64.34,64.34,2002.0,52.0677,52.0758,52.0677,52.0677,2002.0
2017-10-05 13:10:00,64.34,64.35,64.33,64.33,7569.0,52.0677,52.0758,52.0596,52.0596,7569.0
2017-10-05 13:15:00,64.33,64.34,64.31,64.33,5130.0,52.0596,52.0677,52.0434,52.0596,5130.0
2017-10-05 13:20:00,64.32,64.33,64.29,64.31,6450.0,52.0515,52.0596,52.0272,52.0434,6450.0
2017-10-05 13:25:00,64.31,64.32,64.29,64.3,2872.0,52.0434,52.0515,52.0272,52.0353,2872.0
2017-10-05 13:30:00,64.29,64.32,64.28,64.32,7175.0,52.0272,52.0515,52.0191,52.0515,7175.0
2017-10-05 13:35:00,64.32,64.33,64.31,64.32,3322.0,52.0515,52.0596,52.0434,52.0515,3322.0
2017-10-05 13:40:00,64.32,64.32,64.28,64.3,8824.0,52.0515,52.0515,52.0191,52.0353,8824.0
2017-10-05 13:45:00,64.3,64.31,64.29,64.3,4652.0,52.0353,52.0434,52.0272,52.0353,4652.0
2017-10-05 13:50:00,64.3,64.33,64.29,64.31,6117.0,52.0353,52.0596,52.0272,52.0434,6117.0
2017-10-05 13:55:00,64.31,64.31,64.29,64.3,3942.0,52.0434,52.0434,52.0272,52.0353,3942.0
2017-10-05 14:00:00,64.29,64.3,64.23,64.23,7383.0,52.0272,52.0353,51.9787,51.9787,7383.0
2017-10-05 14:05:00,64.23,64.26,64.23,64.26,9781.0,51.9787,52.003,51.9787,52.003,9781.0
2017-10-05 14:10:00,64.26,64.29,64.26,64.29,3248.0,52.003,52.0272,52.003,52.0272,3248.0
2017-10-05 14:15:00,64.28,64.35,64.27,64.34,12463.0,52.0191,52.0758,52.011,52.0677,12463.0
2017-10-05 14:20:00,64.34,64.36,64.33,64.33,15770.0,52.0677,52.0839,52.0596,52.0596,15770.0
2017-10-05 14:25:00,64.34,64.35,64.29,64.29,8894.0,52.0677,52.0758,52.0272,52.0272,8894.0
2017-10-05 14:30:00,64.3,64.3,64.25,64.28,6882.0,52.0353,52.0353,51.9949,52.0191,6882.0
2017-10-05 14:35:00,64.28,64.3,64.27,64.29,17416.0,52.0191,52.0353,52.011,52.0272,17416.0
2017-10-05 14:40:00,64.3,64.33,64.24,64.28,14737.0,52.0353,52.0596,51.9868,52.0191,14737.0
2017-10-05 14:45:00,64.26,64.27,64.18,64.19,12650.0,52.003,52.011,51.9382,51.9463,12650.0
2017-10-05 14:50:00,64.18,64.35,64.18,64.32,21783.0,51.9382,52.0758,51.9382,52.0515,21783.0
2017-10-05 14:55:00,64.31,64.31,64.25,64.27,10167.0,52.0434,52.0434,51.9949,52.011,10167.0
2017-10-05 15:00:00,64.27,64.36,64.26,64.34,20071.0,52.011,52.0839,52.003,52.0677,20071.0
2017-10-05 15:05:00,64.34,64.44,64.34,64.42,21612.0,52.0677,52.1486,52.0677,52.1324,21612.0
2017-10-05 15:10:00,64.43,64.43,64.36,64.42,14409.0,52.1405,52.1405,52.0839,52.1324,14409.0
2017-10-05 15:15:00,64.42,64.46,64.39,64.42,18041.0,52.1324,52.1648,52.1082,52.1324,18041.0
2017-10-05 15:20:00,64.42,64.52,64.42,64.5,29221.0,52.1324,52.2134,52.1324,52.1972,29221.0
2017-10-05 15:25:00,64.5,64.57,64.5,64.56,36385.0,52.1972,52.2538,52.1972,52.2457,36385.0
2017-10-05 15:30:00,64.56,64.62,64.52,64.57,24286.0,52.2457,52.2943,52.2134,52.2538,24286.0
2017-10-05 15:35:00,64.56,64.61,64.53,64.54,84609.0,52.2457,52.2862,52.2215,52.2295,84609.0
2017-10-05 15:40:00,64.53,64.66,64.53,64.63,95672.0,52.2215,52.3267,52.2215,52.3024,95672.0
2017-10-05 15:45:00,64.63,64.71,64.61,64.63,101905.0,52.3024,52.3671,52.2862,52.3024,101905.0
2017-10-05 15:50:00,64.63,64.63,64.5,64.52,48335.0,52.3024,52.3024,52.1972,52.2134,48335.0
2017-10-05 15:55:00,64.52,64.58,64.5,64.56,117182.0,52.2134,52.2619,52.1972,52.2457,117182.0
2017-10-06 09:30:00,64.34,64.35,64.0,64.0,18775.0,52.0677,52.0758,51.7925,51.7925,18775.0
2017-10-06 09:35:00,63.87,63.93,63.57,63.62,10641.0,51.6873,51.7359,51.4446,51.485,10641.0
2017-10-06 09:40:00,63.69,63.8,63.63,63.67,22885.0,51.5417,51.6307,51.4931,51.5255,22885.0
2017-10-06 09:45:00,63.65,63.71,63.62,63.7,18897.0,51.5093,51.5579,51.485,51.5498,18897.0
2017-10-06 09:50:00,63.71,63.76,63.63,63.75,13975.0,51.5579,51.5983,51.4931,51.5902,13975.0
2017-10-06 09:55:00,63.77,63.77,63.72,63.73,9500.0,51.6064,51.6064,51.566,51.574,9500.0
2017-10-06 10:00:00,63.74,63.86,63.69,63.84,14466.0,51.5821,51.6792,51.5417,51.6631,14466.0
2017-10-06 10:05:00,63.83,63.88,63.73,63.73,15459.0,51.655,51.6954,51.574,51.574,15459.0
2017-10-06 10:10:00,63.73,63.83,63.73,63.76,10048.0,51.574,51.655,51.574,51.5983,10048.0
2017-10-06 10:15:00,63.77,63.81,63.73,63.76,8344.0,51.6064,51.6388,51.574,51.5983,8344.0
2017-10-06 10:20:00,63.76,63.84,63.75,63.82,6263.0,51.5983,51.6631,51.5902,51.6469,6263.0
2017-10-06 10:25:00,63.84,63.95,63.83,63.9,4008.0,51.6631,51.7521,51.655,51.7116,4008.0
2017-10-06 10:30:00,63.89,64.01,63.89,63.97,9890.0,51.7035,51.8006,51.7035,51.7683,9890.0
2017-10-06 10:35:00,63.99,64.03,63.98,63.98,5842.0,51.7845,51.8168,51.7764,51.7764,5842.0
2017-10-06 10:40:00,63.99,64.05,63.98,63.99,4826.0,51.7845,51.833,51.7764,51.7845,4826.0
2017-10-06 10:45:00,63.99,64.04,63.98,63.99,5099.0,51.7845,51.8249,51.7764,51.7845,5099.0
2017-10-06 10:50:00,63.99,64.07,63.97,64.03,8971.0,51.7845,51.8492,51.7683,51.8168,8971.0
2017-10-06 10:55:00,64.02,64.04,63.97,63.99,9111.0,51.8087,51.8249,51.7683,51.7845,9111.0
2017-10-06 11:00:00,63.98,64.01,63.96,63.99,6607.0,51.7764,51.8006,51.7602,51.7845,6607.0
2017-10-06 11:05:00,64.0,64.0,63.91,63.92,6246.0,51.7925,51.7925,51.7197,51.7278,6246.0
2017-10-06 11:10:00,63.91,63.98,63.9,63.97,4219.0,51.7197,51.7764,51.7116,51.7683,4219.0
2017-10-06 11:15:00,63.98,64.02,63.98,63.99,4357.0,51.7764,51.8087,51.7764,51.7845,4357.0
2017-10-06 11:20:00,64.0,64.02,64.0,64.0,3190.0,51.7925,51.8087,51.7925,51.7925,3190.0
2017-10-06 11:25:00,64.01,64.06,64.01,64.02,6388.0,51.8006,51.8411,51.8006,51.8087,6388.0
2017-10-06 11:30:00,64.02,64.06,64.02,64.05,5050.0,51.8087,51.8411,51.8087,51.833,5050.0
2017-10-06 11:35:00,64.04,64.06,64.02,64.05,5300.0,51.8249,51.8411,51.8087,51.833,5300.0
2017-10-06 11:40:00,64.07,64.3,64.07,64.15,21863.0,51.8492,52.0353,51.8492,51.9139,21863.0
2017-10-06 11:45:00,64.13,64.13,64.09,64.12,2374.0,51.8977,51.8977,51.8654,51.8897,2374.0
2017-10-06 11:50:00,64.12,64.14,64.07,64.14,9484.0,51.8897,51.9058,51.8492,51.9058,9484.0
2017-10-06 11:55:00,64.14,64.14,64.06,64.09,4984.0,51.9058,51.9058,51.8411,51.8654,4984.0
2017-10-06 12:00:00,64.1,64.25,64.1,64.24,4797.0,51.8735,51.9949,51.8735,51.9868,4797.0
2017-10-06 12:05:00,64.24,64.3,64.2,64.3,7636.0,51.9868,52.0353,51.9544,52.0353,7636.0
2017-10-06 12:10:00,64.28,64.29,64.17,64.17,9131.0,52.0191,52.0272,51.9301,51.9301,9131.0
2017-10-06 12:15:00,64.18,64.2,64.16,64.2,2005.0,51.9382,51.9544,51.922,51.9544,2005.0
2017-10-06 12:20:00,64.22,64.25,64.18,64.18,10219.0,51.9706,51.9949,51.9382,51.9382,10219.0
2017-10-06 12:25:00,64.15,64.17,64.11,64.12,6156.0,51.9139,51.9301,51.8816,51.8897,6156.0
2017-10-06 12:30:00,64.12,64.14,64.08,64.11,4695.0,51.8897,51.9058,51.8573,51.8816,4695.0
2017-10-06 12:35:00,64.1,64.17,64.1,64.11,3601.0,51.8735,51.9301,51.8735,51.8816,3601.0
2017-10-06 12:40:00,64.1,64.16,64.09,64.14,6539.0,51.8735,51.922,51.8654,51.9058,6539.0
2017-10-06 12:45:00,64.14,64.17,64.11,64.14,13200.0,51.9058,51.9301,51.8816,51.9058,13200.0
2017-10-06 12:50:00,64.13,64.16,64.12,64.15,2827.0,51.8977,51.922,51.8897,51.9139,2827.0
2017-10-06 12:55:00,64.14,64.16,64.11,64.13,16483.0,51.9058,51.922,51.8816,51.8977,16483.0
2017-10-06 13:00:00,64.15,64.16,64.13,64.13,7491.0,51.9139,51.922,51.8977,51.8977,7491.0
2017-10-06 13:05:00,64.14,64.23,64.14,64.21,8827.0,51.9058,51.9787,51.9058,51.9625,8827.0
2017-10-06 13:10:00,64.2,64.29,64.2,64.28,7567.0,51.9544,52.0272,51.9544,52.0191,7567.0
2017-10-06 13:15:00,64.27,64.28,64.24,64.27,3821.0,52.011,52.0191,51.9868,52.011,3821.0
2017-10-06 13:20:00,64.27,64.3,64.24,64.25,6759.0,52.011,52.0353,51.9868,51.9949,6759.0
2017-10-06 13:25:00,64.25,64.25,64.23,64.24,2000.0,51.9949,51.9949,51.9787,51.9868,2000.0
2017-10-06 13:30:00,64.26,64.35,64.25,64.31,17254.0,52.003,52.0758,51.9949,52.0434,17254.0
2017-10-06 13:35:00,64.28,64.39,64.28,64.38,12906.0,52.0191,52.1082,52.0191,52.1001,12906.0
2017-10-06 13:40:00,64.38,64.38,64.25,64.25,5818.0,52.1001,52.1001,51.9949,51.9949,5818.0
2017-10-06 13:45:00,64.26,64.29,64.25,64.26,4138.0,52.003,52.0272,51.9949,52.003,4138.0
2017-10-06 13:50:00,64.26,64.28,64.22,64.23,6555.0,52.003,52.0191,51.9706,51.9787,6555.0
2017-10-06 13:55:00,64.23,64.26,64.19,64.25,5295.0,51.9787,52.003,51.9463,51.9949,5295.0
2017-10-06 14:00:00,64.23,64.23,64.19,64.21,6129.0,51.9787,51.9787,51.9463,51.9625,6129.0
2017-10-06 14:05:00,64.22,64.28,64.21,64.28,8273.0,51.9706,52.0191,51.9625,52.0191,8273.0
2017-10-06 14:10:00,64.28,64.34,64.24,64.3,13389.0,52.0191,52.0677,51.9868,52.0353,13389.0
2017-10-06 14:15:00,64.29,64.33,64.29,64.31,8966.0,52.0272,52.0596,52.0272,52.0434,8966.0
2017-10-06 14:20:00,64.31,64.34,64.29,64.3,6261.0,52.0434,52.0677,52.0272,52.0353,6261.0
2017-10-06 14:25:00,64.3,64.35,64.3,64.31,6126.0,52.0353,52.0758,52.0353,52.0434,6126.0
2017-10-06 14:30:00,64.3,64.32,64.29,64.32,5044.0,52.0353,52.0515,52.0272,52.0515,5044.0
2017-10-06 14:35:00,64.33,64.4,64.32,64.38,15706.0,52.0596,52.1162,52.0515,52.1001,15706.0
2017-10-06 14:40:00,64.37,64.41,64.37,64.38,8179.0,52.092,52.1243,52.092,52.1001,8179.0
2017-10-06 14:45:00,64.38,64.4,64.35,64.4,7425.0,52.1001,52.1162,52.0758,52.1162,7425.0
2017-10-06 14:50:00,64.39,64.44,64.38,64.44,12183.0,52.1082,52.1486,52.1001,52.1486,12183.0
2017-10-06 14:55:00,64.43,64.46,64.4,64.43,8931.0,52.1405,52.1648,52.1162,52.1405,8931.0
2017-10-06 15:00:00,64.42,64.42,64.39,64.4,7933.0,52.1324,52.1324,52.1082,52.1162,7933.0
2017-10-06 15:05:00,64.41,64.48,64.39,64.46,22229.0,52.1243,52.181,52.1082,52.1648,22229.0
2017-10-06 15:10:00,64.45,64.46,64.4,64.44,11006.0,52.1567,52.1648,52.1162,52.1486,11006.0
2017-10-06 15:15:00,64.44,64.49,64.43,64.48,11668.0,52.1486,52.1891,52.1405,52.181,11668.0
2017-10-06 15:20:00,64.48,64.54,64.46,64.47,12431.0,52.181,52.2295,52.1648,52.1729,12431.0
2017-10-06 15:25:00,64.48,64.54,64.47,64.48,14110.0,52.181,52.2295,52.1729,52.181,14110.0
2017-10-06 15:30:00,64.48,64.49,64.44,64.45,10979.0,52.181,52.1891,52.1486,52.1567,10979.0
2017-10-06 15:35:00,64.45,64.49,64.44,64.47,10385.0,52.1567,52.1891,52.1486,52.1729,10385.0
2017-10-06 15:40:00,64.48,64.5,64.45,64.46,20513.0,52.181,52.1972,52.1567,52.1648,20513.0
2017-10-06 15:45:00,64.47,64.48,64.38,64.39,23412.0,52.1729,52.181,52.1001,52.1082,23412.0
2017-10-06 15:50:00,64.4,64.4,64.36,64.36,22559.0,52.1162,52.1162,52.0839,52.0839,22559.0
2017-10-06 15:55:00,64.37,64.52,64.36,64.51,95125.0,52.092,52.2134,52.0839,52.2053,95125.0
2017-10-09 09:30:00,64.47,64.77,64.47,64.75,10525.0,52.1729,52.4157,52.1729,52.3995,10525.0
2017-10-09 09:35:00,64.74,64.75,64.59,64.75,3397.0,52.3914,52.3995,52.27,52.3995,3397.0
2017-10-09 09:40:00,64.75,64.75,64.58,64.59,13400.0,52.3995,52.3995,52.2619,52.27,13400.0
2017-10-09 09:45:00,64.59,64.63,64.53,64.53,11460.0,52.27,52.3024,52.2215,52.2215,11460.0
2017-10-09 09:50:00,64.5,64.62,64.5,64.62,8213.0,52.1972,52.2943,52.1972,52.2943,8213.0
2017-10-09 09:55:00,64.61,64.66,64.59,64.61,17234.0,52.2862,52.3267,52.27,52.2862,17234.0
2017-10-09 10:00:00,64.62,64.63,64.59,64.61,10158.0,52.2943,52.3024,52.27,52.2862,10158.0
2017-10-09 10:05:00,64.61,64.65,64.59,64.63,9309.0,52.2862,52.3186,52.27,52.3024,9309.0
2017-10-09 10:10:00,64.62,64.63,64.54,64.61,6900.0,52.2943,52.3024,52.2295,52.2862,6900.0
2017-10-09 10:15:00,64.61,64.62,64.56,64.61,5657.0,52.2862,52.2943,52.2457,52.2862,5657.0
2017-10-09 10:20:00,64.61,64.65,64.6,64.61,2900.0,52.2862,52.3186,52.2781,52.2862,2900.0
2017-10-09 10:25:00,64.6,64.66,64.59,64.62,17942.0,52.2781,52.3267,52.27,52.2943,17942.0
2017-10-09 10:30:00,64.62,64.63,64.6,64.6,5207.0,52.2943,52.3024,52.2781,52.2781,5207.0
2017-10-09 10:35:00,64.61,64.7,64.61,64.7,7800.0,52.2862,52.359,52.2862,52.359,7800.0
2017-10-09 10:40:00,64.72,64.74,64.71,64.73,7437.0,52.3752,52.3914,52.3671,52.3833,7437.0
2017-10-09 10:45:00,64.72,64.76,64.7,64.75,5300.0,52.3752,52.4076,52.359,52.3995,5300.0
2017-10-09 10:50:00,64.75,64.83,64.72,64.83,4000.0,52.3995,52.4642,52.3752,52.4642,4000.0
2017-10-09 10:55:00,64.82,64.87,64.8,64.81,8047.0,52.4561,52.4966,52.44,52.448,8047.0
2017-10-09 11:00:00,64.82,64.82,64.75,64.75,2313.0,52.4561,52.4561,52.3995,52.3995,2313.0
2017-10-09 11:05:00,64.74,64.76,64.71,64.71,4237.0,52.3914,52.4076,52.3671,52.3671,4237.0
2017-10-09 11:10:00,64.73,64.73,64.71,64.71,2109.0,52.3833,52.3833,52.3671,52.3671,2109.0
2017-10-09 11:15:00,64.71,64.77,64.7,64.77,6522.0,52.3671,52.4157,52.359,52.4157,6522.0
2017-10-09 11:20:00,64.77,64.78,64.7,64.7,6250.0,52.4157,52.4238,52.359,52.359,6250.0
2017-10-09 11:25:00,64.69,64.72,64.69,64.71,6934.0,52.3509,52.3752,52.3509,52.3671,6934.0
2017-10-09 11:30:00,64.72,64.74,64.69,64.69,4046.0,52.3752,52.3914,52.3509,52.3509,4046.0
2017-10-09 11:35:00,64.69,64.71,64.67,64.71,17207.0,52.3509,52.3671,52.3347,52.3671,17207.0
2017-10-09 11:40:00,64.71,64.75,64.7,64.75,4014.0,52.3671,52.3995,52.359,52.3995,4014.0
2017-10-09 11:45:00,64.73,64.75,64.72,64.73,3318.0,52.3833,52.3995,52.3752,52.3833,3318.0
2017-10-09 11:50:00,64.72,64.78,64.7,64.77,7199.0,52.3752,52.4238,52.359,52.4157,7199.0
2017-10-09 11:55:00,64.77,64.81,64.77,64.78,1878.0,52.4157,52.448,52.4157,52.4238,1878.0
2017-10-09 12:00:00,64.78,64.79,64.76,64.77,4976.0,52.4238,52.4319,52.4076,52.4157,4976.0
2017-10-09 12:05:00,64.78,64.8,64.76,64.79,9268.0,52.4238,52.44,52.4076,52.4319,9268.0
2017-10-09 12:10:00,64.79,64.82,64.76,64.79,5377.0,52.4319,52.4561,52.4076,52.4319,5377.0
2017-10-09 12:15:00,64.78,64.78,64.73,64.75,4093.0,52.4238,52.4238,52.3833,52.3995,4093.0
2017-10-09 12:20:00,64.74,64.74,64.68,64.7,7550.0,52.3914,52.3914,52.3428,52.359,7550.0
2017-10-09 12:25:00,64.69,64.76,64.69,64.76,4400.0,52.3509,52.4076,52.3509,52.4076,4400.0
2017-10-09 12:30:00,64.76,64.76,64.73,64.76,3700.0,52.4076,52.4076,52.3833,52.4076,3700.0
2017-10-09 12:35:00,64.75,64.75,64.65,64.69,6645.0,52.3995,52.3995,52.3186,52.3509,6645.0
2017-10-09 12:40:00,64.68,64.71,64.67,64.71,3994.0,52.3428,52.3671,52.3347,52.3671,3994.0
2017-10-09 12:45:00,64.72,64.73,64.67,64.7,5354.0,52.3752,52.3833,52.3347,52.359,5354.0
2017-10-09 12:50:00,64.71,64.75,64.7,64.73,5352.0,52.3671,52.3995,52.359,52.3833,5352.0
2017-10-09 12:55:00,64.73,64.78,64.73,64.77,5362.0,52.3833,52.4238,52.3833,52.4157,5362.0
2017-10-09 13:00:00,64.78,64.81,64.77,64.77,5555.0,52.4238,52.448,52.4157,52.4157,5555.0
2017-10-09 13:05:00,64.76,64.82,64.75,64.8,5221.0,52.4076,52.4561,52.3995,52.44,5221.0
2017-10-09 13:10:00,64.8,64.8,64.77,64.77,6413.0,52.44,52.44,52.4157,52.4157,6413.0
2017-10-09 13:15:00,64.77,64.79,64.74,64.74,6024.0,52.4157,52.4319,52.3914,52.3914,6024.0
2017-10-09 13:20:00,64.74,64.76,64.73,64.75,7551.0,52.3914,52.4076,52.3833,52.3995,7551.0
2017-10-09 13:25:00,64.75,64.77,64.73,64.75,6900.0,52.3995,52.4157,52.3833,52.3995,6900.0
2017-10-09 13:30:00,64.75,64.75,64.68,64.68,4901.0,52.3995,52.3995,52.3428,52.3428,4901.0
2017-10-09 13:35:00,64.69,64.69,64.66,64.67,9400.0,52.3509,52.3509,52.3267,52.3347,9400.0
2017-10-09 13:40:00,64.67,64.74,64.67,64.73,8487.0,52.3347,52.3914,52.3347,52.3833,8487.0
2017-10-09 13:45:00,64.73,64.78,64.72,64.75,9826.0,52.3833,52.4238,52.3752,52.3995,9826.0
2017-10-09 13:50:00,64.75,64.76,64.73,64.76,2700.0,52.3995,52.4076,52.3833,52.4076,2700.0
2017-10-09 13:55:00,64.75,64.77,64.74,64.76,3803.0,52.3995,52.4157,52.3914,52.4076,3803.0
2017-10-09 14:00:00,64.77,64.82,64.77,64.82,7136.0,52.4157,52.4561,52.4157,52.4561,7136.0
2017-10-09 14:05:00,64.82,64.82,64.79,64.79,3939.0,52.4561,52.4561,52.4319,52.4319,3939.0
2017-10-09 14:10:00,64.78,64.78,64.75,64.75,4400.0,52.4238,52.4238,52.3995,52.3995,4400.0
2017-10-09 14:15:00,64.75,64.77,64.74,64.75,5926.0,52.3995,52.4157,52.3914,52.3995,5926.0
2017-10-09 14:20:00,64.75,64.79,64.75,64.77,7488.0,52.3995,52.4319,52.3995,52.4157,7488.0
2017-10-09 14:25:00,64.77,64.78,64.74,64.76,10098.0,52.4157,52.4238,52.3914,52.4076,10098.0
2017-10-09 14:30:00,64.75,64.76,64.73,64.73,6925.0,52.3995,52.4076,52.3833,52.3833,6925.0
2017-10-09 14:35:00,64.73,64.81,64.72,64.79,6944.0,52.3833,52.448,52.3752,52.4319,6944.0
2017-10-09 14:40:00,64.79,64.82,64.77,64.79,7992.0,52.4319,52.4561,52.4157,52.4319,7992.0
2017-10-09 14:45:00,64.8,64.85,64.79,64.83,4518.0,52.44,52.4804,52.4319,52.4642,4518.0
2017-10-09 14:50:00,64.84,64.86,64.81,64.85,8304.0,52.4723,52.4885,52.448,52.4804,8304.0
2017-10-09 14:55:00,64.85,64.85,64.81,64.83,4336.0,52.4804,52.4804,52.448,52.4642,4336.0
2017-10-09 15:00:00,64.81,64.82,64.8,64.8,8581.0,52.448,52.4561,52.44,52.44,8581.0
2017-10-09 15:05:00,64.8,64.81,64.76,64.76,5996.0,52.44,52.448,52.4076,52.4076,5996.0
2017-10-09 15:10:00,64.76,64.83,64.73,64.79,25740.0,52.4076,52.4642,52.3833,52.4319,25740.0
2017-10-09 15:15:00,64.8,64.84,64.79,64.82,6362.0,52.44,52.4723,52.4319,52.4561,6362.0
2017-10-09 15:20:00,64.81,64.83,64.79,64.82,7308.0,52.448,52.4642,52.4319,52.4561,7308.0
2017-10-09 15:25:00,64.82,64.82,64.79,64.81,6393.0,52.4561,52.4561,52.4319,52.448,6393.0
2017-10-09 15:30:00,64.81,64.82,64.78,64.78,14247.0,52.448,52.4561,52.4238,52.4238,14247.0
2017-10-09 15:35:00,64.78,64.79,64.76,64.77,15921.0,52.4238,52.4319,52.4076,52.4157,15921.0
2017-10-09 15:40:00,64.77,64.81,64.74,64.78,15038.0,52.4157,52.448,52.3914,52.4238,15038.0
2017-10-09 15:45:00,64.77,64.78,64.75,64.76,21500.0,52.4157,52.4238,52.3995,52.4076,21500.0
2017-10-09 15:50:00,64.75,64.82,64.75,64.81,27284.0,52.3995,52.4561,52.3995,52.448,27284.0
2017-10-09 15:55:00,64.81,64.83,64.78,64.81,85742.0,52.448,52.4642,52.4238,52.448,85742.0
2017-10-10 09:30:00,64.98,65.11,64.87,65.02,33281.0,52.5856,52.6908,52.4966,52.618,33281.0
2017-10-10 09:35:00,65.02,65.24,64.99,65.23,14864.0,52.618,52.796,52.5937,52.7879,14864.0
2017-10-10 09:40:00,65.23,65.3,65.23,65.28,3131.0,52.7879,52.8446,52.7879,52.8284,3131.0
2017-10-10 09:45:00,65.28,65.49,65.23,65.49,27387.0,52.8284,52.9983,52.7879,52.9983,27387.0
2017-10-10 09:50:00,65.5,65.52,65.34,65.35,15627.0,53.0064,53.0226,52.877,52.885,15627.0
2017-10-10 09:55:00,65.35,65.54,65.35,65.54,20408.0,52.885,53.0388,52.885,53.0388,20408.0
2017-10-10 10:00:00,65.53,65.54,65.26,65.29,33851.0,53.0307,53.0388,52.8122,52.8365,33851.0
2017-10-10 10:05:00,65.29,65.35,65.22,65.24,20647.0,52.8365,52.885,52.7798,52.796,20647.0
2017-10-10 10:10:00,65.25,65.31,65.22,65.24,17992.0,52.8041,52.8527,52.7798,52.796,17992.0
2017-10-10 10:15:00,65.23,65.27,65.22,65.23,23699.0,52.7879,52.8203,52.7798,52.7879,23699.0
2017-10-10 10:20:00,65.23,65.25,65.14,65.19,23237.0,52.7879,52.8041,52.7151,52.7556,23237.0
2017-10-10 10:25:00,65.18,65.2,65.1,65.2,22053.0,52.7475,52.7637,52.6827,52.7637,22053.0
2017-10-10 10:30:00,65.2,65.23,65.1,65.14,17956.0,52.7637,52.7879,52.6827,52.7151,17956.0
2017-10-10 10:35:00,65.14,65.2,65.1,65.11,8833.0,52.7151,52.7637,52.6827,52.6908,8833.0
2017-10-10 10:40:00,65.11,65.15,65.04,65.15,13654.0,52.6908,52.7232,52.6342,52.7232,13654.0
2017-10-10 10:45:00,65.15,65.16,65.08,65.14,6781.0,52.7232,52.7313,52.6665,52.7151,6781.0
2017-10-10 10:50:00,65.12,65.12,65.04,65.05,8825.0,52.6989,52.6989,52.6342,52.6423,8825.0
2017-10-10 10:55:00,65.06,65.11,65.06,65.1,7293.0,52.6504,52.6908,52.6504,52.6827,7293.0
2017-10-10 11:00:00,65.11,65.12,65.04,65.09,9392.0,52.6908,52.6989,52.6342,52.6746,9392.0
2017-10-10 11:05:00,65.09,65.14,65.04,65.09,12710.0,52.6746,52.7151,52.6342,52.6746,12710.0
2017-10-10 11:10:00,65.09,65.09,64.99,65.02,5312.0,52.6746,52.6746,52.5937,52.618,5312.0
2017-10-10 11:15:00,65.02,65.1,65.01,65.1,7409.0,52.618,52.6827,52.6099,52.6827,7409.0
2017-10-10 11:20:00,65.09,65.09,65.05,65.06,4586.0,52.6746,52.6746,52.6423,52.6504,4586.0
2017-10-10 11:25:00,65.06,65.06,65.0,65.04,9044.0,52.6504,52.6504,52.6018,52.6342,9044.0
2017-10-10 11:30:00,65.04,65.05,64.94,64.96,5258.0,52.6342,52.6423,52.5532,52.5694,5258.0
2017-10-10 11:35:00,64.94,64.94,64.91,64.92,5208.0,52.5532,52.5532,52.529,52.5371,5208.0
2017-10-10 11:40:00,64.91,64.91,64.87,64.89,4488.0,52.529,52.529,52.4966,52.5128,4488.0
2017-10-10 11:45:00,64.89,64.92,64.87,64.9,6936.0,52.5128,52.5371,52.4966,52.5209,6936.0
2017-10-10 11:50:00,64.91,64.95,64.9,64.94,9557.0,52.529,52.5613,52.5209,52.5532,9557.0
2017-10-10 11:55:00,64.95,64.95,64.89,64.93,8173.0,52.5613,52.5613,52.5128,52.5452,8173.0
2017-10-10 12:00:00,64.93,64.93,64.89,64.9,4300.0,52.5452,52.5452,52.5128,52.5209,4300.0
2017-10-10 12:05:00,64.88,64.89,64.84,64.86,5237.0,52.5047,52.5128,52.4723,52.4885,5237.0
2017-10-10 12:10:00,64.86,64.89,64.84,64.87,6712.0,52.4885,52.5128,52.4723,52.4966,6712.0
2017-10-10 12:15:00,64.88,64.88,64.85,64.86,7230.0,52.5047,52.5047,52.4804,52.4885,7230.0
2017-10-10 12:20:00,64.87,64.92,64.87,64.91,5958.0,52.4966,52.5371,52.4966,52.529,5958.0
2017-10-10 12:25:00,64.91,64.92,64.89,64.89,3535.0,52.529,52.5371,52.5128,52.5128,3535.0
2017-10-10 12:30:00,64.89,64.9,64.88,64.9,3819.0,52.5128,52.5209,52.5047,52.5209,3819.0
2017-10-10 12:35:00,64.91,64.91,64.89,64.89,2600.0,52.529,52.529,52.5128,52.5128,2600.0
2017-10-10 12:40:00,64.9,64.92,64.89,64.92,3954.0,52.5209,52.5371,52.5128,52.5371,3954.0
2017-10-10 12:45:00,64.91,64.92,64.89,64.91,9626.0,52.529,52.5371,52.5128,52.529,9626.0
2017-10-10 12:50:00,64.9,64.94,64.9,64.94,7858.0,52.5209,52.5532,52.5209,52.5532,7858.0
2017-10-10 12:55:00,64.93,64.98,64.93,64.97,12249.0,52.5452,52.5856,52.5452,52.5775,12249.0
2017-10-10 13:00:00,64.97,64.97,64.85,64.87,11803.0,52.5775,52.5775,52.4804,52.4966,11803.0
2017-10-10 13:05:00,64.86,64.87,64.78,64.78,5552.0,52.4885,52.4966,52.4238,52.4238,5552.0
2017-10-10 13:10:00,64.77,64.83,64.77,64.83,10724.0,52.4157,52.4642,52.4157,52.4642,10724.0
2017-10-10 13:15:00,64.83,64.84,64.77,64.78,8046.0,52.4642,52.4723,52.4157,52.4238,8046.0
2017-10-10 13:20:00,64.78,64.79,64.71,64.71,8204.0,52.4238,52.4319,52.3671,52.3671,8204.0
2017-10-10 13:25:00,64.71,64.72,64.67,64.67,5816.0,52.3671,52.3752,52.3347,52.3347,5816.0
2017-10-10 13:30:00,64.66,64.67,64.62,64.63,9687.0,52.3267,52.3347,52.2943,52.3024,9687.0
2017-10-10 13:35:00,64.64,64.73,64.64,64.71,9479.0,52.3105,52.3833,52.3105,52.3671,9479.0
2017-10-10 13:40:00,64.71,64.73,64.66,64.7,8110.0,52.3671,52.3833,52.3267,52.359,8110.0
2017-10-10 13:45:00,64.69,64.7,64.66,64.67,7519.0,52.3509,52.359,52.3267,52.3347,7519.0
2017-10-10 13:50:00,64.67,64.67,64.62,64.65,6289.0,52.3347,52.3347,52.2943,52.3186,6289.0
2017-10-10 13:55:00,64.65,64.66,64.63,64.64,5231.0,52.3186,52.3267,52.3024,52.3105,5231.0
2017-10-10 14:00:00,64.65,64.69,64.65,64.65,7824.0,52.3186,52.3509,52.3186,52.3186,7824.0
2017-10-10 14:05:00,64.65,64.67,64.64,64.64,5371.0,52.3186,52.3347,52.3105,52.3105,5371.0
2017-10-10 14:10:00,64.64,64.7,64.63,64.69,9885.0,52.3105,52.359,52.3024,52.3509,9885.0
2017-10-10 14:15:00,64.68,64.69,64.64,64.65,5696.0,52.3428,52.3509,52.3105,52.3186,5696.0
2017-10-10 14:20:00,64.64,64.67,64.64,64.67,4297.0,52.3105,52.3347,52.3105,52.3347,4297.0
2017-10-10 14:25:00,64.67,64.67,64.65,64.66,15391.0,52.3347,52.3347,52.3186,52.3267,15391.0
2017-10-10 14:30:00,64.66,64.71,64.66,64.71,6273.0,52.3267,52.3671,52.3267,52.3671,6273.0
2017-10-10 14:35:00,64.7,64.7,64.65,64.66,6477.0,52.359,52.359,52.3186,52.3267,6477.0
2017-10-10 14:40:00,64.67,64.68,64.64,64.65,3885.0,52.3347,52.3428,52.3105,52.3186,3885.0
2017-10-10 14:45:00,64.64,64.66,64.64,64.66,12616.0,52.3105,52.3267,52.3105,52.3267,12616.0
2017-10-10 14:50:00,64.66,64.66,64.64,64.66,9116.0,52.3267,52.3267,52.3105,52.3267,9116.0
2017-10-10 14:55:00,64.66,64.66,64.64,64.64,3429.0,52.3267,52.3267,52.3105,52.3105,3429.0
2017-10-10 15:00:00,64.64,64.71,64.64,64.71,13202.0,52.3105,52.3671,52.3105,52.3671,13202.0
2017-10-10 15:05:00,64.71,64.75,64.71,64.73,6213.0,52.3671,52.3995,52.3671,52.3833,6213.0
2017-10-10 15:10:00,64.74,64.74,64.71,64.72,4901.0,52.3914,52.3914,52.3671,52.3752,4901.0
2017-10-10 15:15:00,64.71,64.72,64.69,64.69,6272.0,52.3671,52.3752,52.3509,52.3509,6272.0
2017-10-10 15:20:00,64.7,64.72,64.69,64.7,13897.0,52.359,52.3752,52.3509,52.359,13897.0
2017-10-10 15:25:00,64.71,64.71,64.66,64.67,7865.0,52.3671,52.3671,52.3267,52.3347,7865.0
2017-10-10 15:30:00,64.66,64.71,64.64,64.71,18268.0,52.3267,52.3671,52.3105,52.3671,18268.0
2017-10-10 15:35:00,64.7,64.76,64.7,64.71,17700.0,52.359,52.4076,52.359,52.3671,17700.0
2017-10-10 15:40:00,64.71,64.73,64.65,64.68,41200.0,52.3671,52.3833,52.3186,52.3428,41200.0
2017-10-10 15:45:00,64.68,64.73,64.62,64.67,42272.0,52.3428,52.3833,52.2943,52.3347,42272.0
2017-10-10 15:50:00,64.68,64.71,64.65,64.65,27437.0,52.3428,52.3671,52.3186,52.3186,27437.0
2017-10-10 15:55:00,64.65,64.73,64.65,64.71,125604.0,52.3186,52.3833,52.3186,52.3671,125604.0
2017-10-11 09:30:00,64.54,64.54,64.19,64.47,76285.0,52.2295,52.2295,51.9463,52.1729,76285.0
2017-10-11 09:35:00,64.47,64.5,64.29,64.39,25834.0,52.1729,52.1972,52.0272,52.1082,25834.0
2017-10-11 09:40:00,64.35,64.42,64.26,64.41,13898.0,52.0758,52.1324,52.003,52.1243,13898.0
2017-10-11 09:45:00,64.42,64.58,64.37,64.58,16094.0,52.1324,52.2619,52.092,52.2619,16094.0
2017-10-11 09:50:00,64.56,64.56,64.29,64.29,55878.0,52.2457,52.2457,52.0272,52.0272,55878.0
2017-10-11 09:55:00,64.3,64.3,64.13,64.26,60369.0,52.0353,52.0353,51.8977,52.003,60369.0
2017-10-11 10:00:00,64.27,64.34,64.23,64.28,12989.0,52.011,52.0677,51.9787,52.0191,12989.0
2017-10-11 10:05:00,64.28,64.29,64.24,64.29,10978.0,52.0191,52.0272,51.9868,52.0272,10978.0
2017-10-11 10:10:00,64.31,64.5,64.31,64.45,16191.0,52.0434,52.1972,52.0434,52.1567,16191.0
2017-10-11 10:15:00,64.45,64.51,64.42,64.47,26598.0,52.1567,52.2053,52.1324,52.1729,26598.0
2017-10-11 10:20:00,64.45,64.57,64.45,64.57,9919.0,52.1567,52.2538,52.1567,52.2538,9919.0
2017-10-11 10:25:00,64.58,64.6,64.51,64.56,12139.0,52.2619,52.2781,52.2053,52.2457,12139.0
2017-10-11 10:30:00,64.56,64.57,64.45,64.49,10025.0,52.2457,52.2538,52.1567,52.1891,10025.0
2017-10-11 10:35:00,64.5,64.53,64.47,64.53,10471.0,52.1972,52.2215,52.1729,52.2215,10471.0
2017-10-11 10:40:00,64.53,64.61,64.53,64.58,8551.0,52.2215,52.2862,52.2215,52.2619,8551.0
2017-10-11 10:45:00,64.58,64.58,64.52,64.52,9444.0,52.2619,52.2619,52.2134,52.2134,9444.0
2017-10-11 10:50:00,64.52,64.53,64.49,64.51,12523.0,52.2134,52.2215,52.1891,52.2053,12523.0
2017-10-11 10:55:00,64.51,64.52,64.43,64.43,11878.0,52.2053,52.2134,52.1405,52.1405,11878.0
2017-10-11 11:00:00,64.42,64.53,64.41,64.52,14223.0,52.1324,52.2215,52.1243,52.2134,14223.0
2017-10-11 11:05:00,64.52,64.57,64.5,64.57,11854.0,52.2134,52.2538,52.1972,52.2538,11854.0
2017-10-11 11:10:00,64.59,64.63,64.57,64.57,6057.0,52.27,52.3024,52.2538,52.2538,6057.0
2017-10-11 11:15:00,64.56,64.62,64.56,64.61,9283.0,52.2457,52.2943,52.2457,52.2862,9283.0
2017-10-11 11:20:00,64.61,64.66,64.59,64.6,16257.0,52.2862,52.3267,52.27,52.2781,16257.0
2017-10-11 11:25:00,64.59,64.61,64.53,64.54,14529.0,52.27,52.2862,52.2215,52.2295,14529.0
2017-10-11 11:30:00,64.55,64.59,64.54,64.59,7345.0,52.2376,52.27,52.2295,52.27,7345.0
2017-10-11 11:35:00,64.59,64.61,64.56,64.58,10911.0,52.27,52.2862,52.2457,52.2619,10911.0
2017-10-11 11:40:00,64.58,64.63,64.57,64.58,7363.0,52.2619,52.3024,52.2538,52.2619,7363.0
2017-10-11 11:45:00,64.58,64.65,64.58,64.61,6306.0,52.2619,52.3186,52.2619,52.2862,6306.0
2017-10-11 11:50:00,64.6,64.62,64.6,64.61,4228.0,52.2781,52.2943,52.2781,52.2862,4228.0
2017-10-11 11:55:00,64.61,64.62,64.59,64.62,3330.0,52.2862,52.2943,52.27,52.2943,3330.0
2017-10-11 12:00:00,64.62,64.63,64.56,64.56,4472.0,52.2943,52.3024,52.2457,52.2457,4472.0
2017-10-11 12:05:00,64.56,64.59,64.54,64.58,22131.0,52.2457,52.27,52.2295,52.2619,22131.0
2017-10-11 12:10:00,64.57,64.59,64.55,64.56,9189.0,52.2538,52.27,52.2376,52.2457,9189.0
2017-10-11 12:15:00,64.56,64.59,64.55,64.59,5209.0,52.2457,52.27,52.2376,52.27,5209.0
2017-10-11 12:20:00,64.59,64.59,64.57,64.58,3932.0,52.27,52.27,52.2538,52.2619,3932.0
2017-10-11 12:25:00,64.58,64.59,64.56,64.58,27814.0,52.2619,52.27,52.2457,52.2619,27814.0
2017-10-11 12:30:00,64.58,64.6,64.57,64.59,6339.0,52.2619,52.2781,52.2538,52.27,6339.0
2017-10-11 12:35:00,64.58,64.6,64.58,64.6,5946.0,52.2619,52.2781,52.2619,52.2781,5946.0
2017-10-11 12:40:00,64.6,64.63,64.6,64.63,3104.0,52.2781,52.3024,52.2781,52.3024,3104.0
2017-10-11 12:45:00,64.63,64.68,64.63,64.65,29145.0,52.3024,52.3428,52.3024,52.3186,29145.0
2017-10-11 12:50:00,64.65,64.72,64.65,64.72,5886.0,52.3186,52.3752,52.3186,52.3752,5886.0
2017-10-11 12:55:00,64.74,64.75,64.69,64.7,8457.0,52.3914,52.3995,52.3509,52.359,8457.0
2017-10-11 13:00:00,64.7,64.74,64.69,64.74,3768.0,52.359,52.3914,52.3509,52.3914,3768.0
2017-10-11 13:05:00,64.76,64.78,64.75,64.78,1748.0,52.4076,52.4238,52.3995,52.4238,1748.0
2017-10-11 13:10:00,64.78,64.79,64.75,64.78,8758.0,52.4238,52.4319,52.3995,52.4238,8758.0
2017-10-11 13:15:00,64.78,64.79,64.75,64.77,10637.0,52.4238,52.4319,52.3995,52.4157,10637.0
2017-10-11 13:20:00,64.77,64.77,64.71,64.73,5219.0,52.4157,52.4157,52.3671,52.3833,5219.0
2017-10-11 13:25:00,64.74,64.78,64.73,64.78,4168.0,52.3914,52.4238,52.3833,52.4238,4168.0
2017-10-11 13:30:00,64.78,64.78,64.72,64.73,4808.0,52.4238,52.4238,52.3752,52.3833,4808.0
2017-10-11 13:35:00,64.74,64.74,64.72,64.72,4697.0,52.3914,52.3914,52.3752,52.3752,4697.0
2017-10-11 13:40:00,64.72,64.72,64.69,64.72,4433.0,52.3752,52.3752,52.3509,52.3752,4433.0
2017-10-11 13:45:00,64.72,64.76,64.71,64.76,4040.0,52.3752,52.4076,52.3671,52.4076,4040.0
2017-10-11 13:50:00,64.76,64.77,64.74,64.74,3983.0,52.4076,52.4157,52.3914,52.3914,3983.0
2017-10-11 13:55:00,64.74,64.74,64.71,64.72,5199.0,52.3914,52.3914,52.3671,52.3752,5199.0
2017-10-11 14:00:00,64.72,64.78,64.71,64.74,15763.0,52.3752,52.4238,52.3671,52.3914,15763.0
2017-10-11 14:05:00,64.76,64.81,64.73,64.77,13129.0,52.4076,52.448,52.3833,52.4157,13129.0
2017-10-11 14:10:00,64.78,64.78,64.68,64.68,8769.0,52.4238,52.4238,52.3428,52.3428,8769.0
2017-10-11 14:15:00,64.69,64.76,64.69,64.72,11295.0,52.3509,52.4076,52.3509,52.3752,11295.0
2017-10-11 14:20:00,64.71,64.73,64.69,64.71,7894.0,52.3671,52.3833,52.3509,52.3671,7894.0
2017-10-11 14:25:00,64.71,64.75,64.71,64.75,2002.0,52.3671,52.3995,52.3671,52.3995,2002.0
2017-10-11 14:30:00,64.75,64.75,64.71,64.71,16953.0,52.3995,52.3995,52.3671,52.3671,16953.0
2017-10-11 14:35:00,64.72,64.73,64.69,64.72,13213.0,52.3752,52.3833,52.3509,52.3752,13213.0
2017-10-11 14:40:00,64.71,64.73,64.69,64.7,16249.0,52.3671,52.3833,52.3509,52.359,16249.0
2017-10-11 14:45:00,64.7,64.73,64.7,64.72,13011.0,52.359,52.3833,52.359,52.3752,13011.0
2017-10-11 14:50:00,64.72,64.73,64.7,64.72,17851.0,52.3752,52.3833,52.359,52.3752,17851.0
2017-10-11 14:55:00,64.72,64.73,64.7,64.7,18677.0,52.3752,52.3833,52.359,52.359,18677.0
2017-10-11 15:00:00,64.71,64.72,64.7,64.72,7101.0,52.3671,52.3752,52.359,52.3752,7101.0
2017-10-11 15:05:00,64.72,64.72,64.6,64.62,50726.0,52.3752,52.3752,52.2781,52.2943,50726.0
2017-10-11 15:10:00,64.62,64.63,64.55,64.57,23441.0,52.2943,52.3024,52.2376,52.2538,23441.0
2017-10-11 15:15:00,64.56,64.64,64.56,64.63,25587.0,52.2457,52.3105,52.2457,52.3024,25587.0
2017-10-11 15:20:00,64.63,64.66,64.56,64.56,20421.0,52.3024,52.3267,52.2457,52.2457,20421.0
2017-10-11 15:25:00,64.56,64.58,64.47,64.55,27504.0,52.2457,52.2619,52.1729,52.2376,27504.0
2017-10-11 15:30:00,64.55,64.59,64.48,64.5,52199.0,52.2376,52.27,52.181,52.1972,52199.0
2017-10-11 15:35:00,64.5,64.5,64.41,64.41,38642.0,52.1972,52.1972,52.1243,52.1243,38642.0
2017-10-11 15:40:00,64.42,64.48,64.39,64.41,53650.0,52.1324,52.181,52.1082,52.1243,53650.0
2017-10-11 15:45:00,64.41,64.42,64.34,64.36,69562.0,52.1243,52.1324,52.0677,52.0839,69562.0
2017-10-11 15:50:00,64.37,64.42,64.36,64.39,102363.0,52.092,52.1324,52.0839,52.1082,102363.0
2017-10-11 15:55:00,64.39,64.51,64.39,64.49,235419.0,52.1082,52.2053,52.1082,52.1891,235419.0
2017-10-12 09:30:00,64.43,64.74,64.33,64.68,36445.0,52.1405,52.3914,52.0596,52.3428,36445.0
2017-10-12 09:35:00,64.68,64.76,64.53,64.59,28263.0,52.3428,52.4076,52.2215,52.27,28263.0
2017-10-12 09:40:00,64.54,64.77,64.53,64.71,10098.0,52.2295,52.4157,52.2215,52.3671,10098.0
2017-10-12 09:45:00,64.73,64.85,64.73,64.77,10900.0,52.3833,52.4804,52.3833,52.4157,10900.0
2017-10-12 09:50:00,64.75,64.77,64.67,64.7,9750.0,52.3995,52.4157,52.3347,52.359,9750.0
2017-10-12 09:55:00,64.7,64.75,64.65,64.75,8740.0,52.359,52.3995,52.3186,52.3995,8740.0
2017-10-12 10:00:00,64.73,64.76,64.65,64.71,16833.0,52.3833,52.4076,52.3186,52.3671,16833.0
2017-10-12 10:05:00,64.7,64.71,64.6,64.62,12729.0,52.359,52.3671,52.2781,52.2943,12729.0
2017-10-12 10:10:00,64.61,64.7,64.61,64.67,17459.0,52.2862,52.359,52.2862,52.3347,17459.0
2017-10-12 10:15:00,64.68,64.72,64.65,64.69,14402.0,52.3428,52.3752,52.3186,52.3509,14402.0
2017-10-12 10:20:00,64.68,64.72,64.66,64.66,23492.0,52.3428,52.3752,52.3267,52.3267,23492.0
2017-10-12 10:25:00,64.67,64.72,64.54,64.59,25827.0,52.3347,52.3752,52.2295,52.27,25827.0
2017-10-12 10:30:00,64.6,64.63,64.54,64.57,32103.0,52.2781,52.3024,52.2295,52.2538,32103.0
2017-10-12 10:35:00,64.59,64.67,64.56,64.59,34754.0,52.27,52.3347,52.2457,52.27,34754.0
2017-10-12 10:40:00,64.59,64.61,64.53,64.55,27175.0,52.27,52.2862,52.2215,52.2376,27175.0
2017-10-12 10:45:00,64.54,64.58,64.47,64.48,20773.0,52.2295,52.2619,52.1729,52.181,20773.0
2017-10-12 10:50:00,64.48,64.49,64.43,64.44,36955.0,52.181,52.1891,52.1405,52.1486,36955.0
2017-10-12 10:55:00,64.45,64.49,64.42,64.45,31479.0,52.1567,52.1891,52.1324,52.1567,31479.0
2017-10-12 11:00:00,64.45,64.49,64.4,64.47,39530.0,52.1567,52.1891,52.1162,52.1729,39530.0
2017-10-12 11:05:00,64.48,64.6,64.46,64.59,41728.0,52.181,52.2781,52.1648,52.27,41728.0
2017-10-12 11:10:00,64.58,64.6,64.5,64.53,44860.0,52.2619,52.2781,52.1972,52.2215,44860.0
2017-10-12 11:15:00,64.54,64.6,64.51,64.56,55785.0,52.2295,52.2781,52.2053,52.2457,55785.0
2017-10-12 11:20:00,64.57,64.58,64.56,64.57,35839.0,52.2538,52.2619,52.2457,52.2538,35839.0
2017-10-12 11:25:00,64.58,64.58,64.55,64.57,34743.0,52.2619,52.2619,52.2376,52.2538,34743.0
2017-10-12 11:30:00,64.57,64.64,64.55,64.56,110201.0,52.2538,52.3105,52.2376,52.2457,110201.0
2017-10-12 11:35:00,64.57,64.69,64.55,64.69,74604.0,52.2538,52.3509,52.2376,52.3509,74604.0
2017-10-12 11:40:00,64.71,64.71,64.66,64.68,20136.0,52.3671,52.3671,52.3267,52.3428,20136.0
2017-10-12 11:45:00,64.68,64.7,64.64,64.67,32044.0,52.3428,52.359,52.3105,52.3347,32044.0
2017-10-12 11:50:00,64.66,64.68,64.65,64.66,34120.0,52.3267,52.3428,52.3186,52.3267,34120.0
2017-10-12 11:55:00,64.67,64.69,64.66,64.68,24687.0,52.3347,52.3509,52.3267,52.3428,24687.0
2017-10-12 12:00:00,64.69,64.69,64.58,64.65,46987.0,52.3509,52.3509,52.2619,52.3186,46987.0
2017-10-12 12:05:00,64.65,64.69,64.64,64.68,30460.0,52.3186,52.3509,52.3105,52.3428,30460.0
2017-10-12 12:10:00,64.68,64.7,64.68,64.69,32398.0,52.3428,52.359,52.3428,52.3509,32398.0
2017-10-12 12:15:00,64.7,64.7,64.65,64.66,28501.0,52.359,52.359,52.3186,52.3267,28501.0
2017-10-12 12:20:00,64.65,64.66,64.64,64.65,17934.0,52.3186,52.3267,52.3105,52.3186,17934.0
2017-10-12 12:25:00,64.66,64.71,64.65,64.69,21005.0,52.3267,52.3671,52.3186,52.3509,21005.0
2017-10-12 12:30:00,64.7,64.82,64.7,64.8,17417.0,52.359,52.4561,52.359,52.44,17417.0
2017-10-12 12:35:00,64.79,64.8,64.71,64.73,22227.0,52.4319,52.44,52.3671,52.3833,22227.0
2017-10-12 12:40:00,64.74,64.78,64.71,64.74,13123.0,52.3914,52.4238,52.3671,52.3914,13123.0
2017-10-12 12:45:00,64.74,64.79,64.7,64.73,22372.0,52.3914,52.4319,52.359,52.3833,22372.0
2017-10-12 12:50:00,64.73,64.8,64.71,64.71,22457.0,52.3833,52.44,52.3671,52.3671,22457.0
2017-10-12 12:55:00,64.71,64.78,64.66,64.74,28086.0,52.3671,52.4238,52.3267,52.3914,28086.0
2017-10-12 13:00:00,64.73,64.88,64.72,64.88,10582.0,52.3833,52.5047,52.3752,52.5047,10582.0
2017-10-12 13:05:00,64.87,64.89,64.8,64.82,10007.0,52.4966,52.5128,52.44,52.4561,10007.0
2017-10-12 13:10:00,64.83,64.87,64.77,64.83,19227.0,52.4642,52.4966,52.4157,52.4642,19227.0
2017-10-12 13:15:00,64.83,64.91,64.78,64.8,24027.0,52.4642,52.529,52.4238,52.44,24027.0
2017-10-12 13:20:00,64.8,64.89,64.79,64.85,11102.0,52.44,52.5128,52.4319,52.4804,11102.0
2017-10-12 13:25:00,64.85,64.91,64.84,64.9,18025.0,52.4804,52.529,52.4723,52.5209,18025.0
2017-10-12 13:30:00,64.88,64.98,64.88,64.96,9360.0,52.5047,52.5856,52.5047,52.5694,9360.0
2017-10-12 13:35:00,64.96,65.0,64.86,64.87,21007.0,52.5694,52.6018,52.4885,52.4966,21007.0
2017-10-12 13:40:00,64.88,64.9,64.83,64.83,13037.0,52.5047,52.5209,52.4642,52.4642,13037.0
2017-10-12 13:45:00,64.84,64.85,64.77,64.84,10367.0,52.4723,52.4804,52.4157,52.4723,10367.0
2017-10-12 13:50:00,64.84,64.87,64.81,64.81,17534.0,52.4723,52.4966,52.448,52.448,17534.0
2017-10-12 13:55:00,64.81,64.85,64.81,64.85,5158.0,52.448,52.4804,52.448,52.4804,5158.0
2017-10-12 14:00:00,64.85,64.85,64.78,64.81,24228.0,52.4804,52.4804,52.4238,52.448,24228.0
2017-10-12 14:05:00,64.82,64.87,64.8,64.84,11606.0,52.4561,52.4966,52.44,52.4723,11606.0
2017-10-12 14:10:00,64.84,64.9,64.76,64.84,48405.0,52.4723,52.5209,52.4076,52.4723,48405.0
2017-10-12 14:15:00,64.82,64.91,64.82,64.82,14480.0,52.4561,52.529,52.4561,52.4561,14480.0
2017-10-12 14:20:00,64.82,64.85,64.78,64.82,20198.0,52.4561,52.4804,52.4238,52.4561,20198.0
2017-10-12 14:25:00,64.82,64.82,64.72,64.76,13922.0,52.4561,52.4561,52.3752,52.4076,13922.0
2017-10-12 14:30:00,64.76,64.76,64.72,64.74,15480.0,52.4076,52.4076,52.3752,52.3914,15480.0
2017-10-12 14:35:00,64.74,64.8,64.73,64.78,14943.0,52.3914,52.44,52.3833,52.4238,14943.0
2017-10-12 14:40:00,64.79,64.8,64.74,64.76,15971.0,52.4319,52.44,52.3914,52.4076,15971.0
2017-10-12 14:45:00,64.76,64.78,64.75,64.75,16484.0,52.4076,52.4238,52.3995,52.3995,16484.0
2017-10-12 14:50:00,64.76,64.81,64.75,64.8,17165.0,52.4076,52.448,52.3995,52.44,17165.0
2017-10-12 14:55:00,64.8,64.92,64.79,64.89,20404.0,52.44,52.5371,52.4319,52.5128,20404.0
2017-10-12 15:00:00,64.89,64.97,64.89,64.93,21304.0,52.5128,52.5775,52.5128,52.5452,21304.0
2017-10-12 15:05:00,64.94,64.96,64.89,64.95,30610.0,52.5532,52.5694,52.5128,52.5613,30610.0
2017-10-12 15:10:00,64.94,64.95,64.89,64.95,11541.0,52.5532,52.5613,52.5128,52.5613,11541.0
2017-10-12 15:15:00,64.95,64.96,64.91,64.94,13805.0,52.5613,52.5694,52.529,52.5532,13805.0
2017-10-12 15:20:00,64.95,64.99,64.94,64.96,13567.0,52.5613,52.5937,52.5532,52.5694,13567.0
2017-10-12 15:25:00,64.97,64.99,64.94,64.96,22868.0,52.5775,52.5937,52.5532,52.5694,22868.0
2017-10-12 15:30:00,64.95,64.95,64.87,64.88,21141.0,52.5613,52.5613,52.4966,52.5047,21141.0
2017-10-12 15:35:00,64.87,64.94,64.87,64.91,30742.0,52.4966,52.5532,52.4966,52.529,30742.0
2017-10-12 15:40:00,64.91,65.0,64.91,65.0,21630.0,52.529,52.6018,52.529,52.6018,21630.0
2017-10-12 15:45:00,65.0,65.04,64.93,65.01,61910.0,52.6018,52.6342,52.5452,52.6099,61910.0
2017-10-12 15:50:00,65.0,65.01,64.91,65.01,57099.0,52.6018,52.6099,52.529,52.6099,57099.0
2017-10-12 15:55:00,65.0,65.08,64.95,65.06,172929.0,52.6018,52.6665,52.5613,52.6504,172929.0
2017-10-13 09:30:00,65.37,65.47,65.24,65.24,24745.0,52.9012,52.9822,52.796,52.796,24745.0
2017-10-13 09:35:00,65.25,65.29,65.1,65.17,10405.0,52.8041,52.8365,52.6827,52.7394,10405.0
2017-10-13 09:40:00,65.17,65.28,65.09,65.26,25461.0,52.7394,52.8284,52.6746,52.8122,25461.0
2017-10-13 09:45:00,65.25,65.26,65.13,65.18,18235.0,52.8041,52.8122,52.707,52.7475,18235.0
2017-10-13 09:50:00,65.17,65.33,65.17,65.31,18626.0,52.7394,52.8689,52.7394,52.8527,18626.0
2017-10-13 09:55:00,65.3,65.37,65.23,65.36,11064.0,52.8446,52.9012,52.7879,52.8931,11064.0
2017-10-13 10:00:00,65.37,65.42,65.33,65.42,13502.0,52.9012,52.9417,52.8689,52.9417,13502.0
2017-10-13 10:05:00,65.44,65.46,65.43,65.43,4714.0,52.9579,52.9741,52.9498,52.9498,4714.0
2017-10-13 10:10:00,65.44,65.53,65.42,65.5,13167.0,52.9579,53.0307,52.9417,53.0064,13167.0
2017-10-13 10:15:00,65.51,65.51,65.42,65.42,10285.0,53.0145,53.0145,52.9417,52.9417,10285.0
2017-10-13 10:20:00,65.43,65.55,65.42,65.52,60742.0,52.9498,53.0469,52.9417,53.0226,60742.0
2017-10-13 10:25:00,65.51,65.58,65.46,65.58,15549.0,53.0145,53.0712,52.9741,53.0712,15549.0
2017-10-13 10:30:00,65.6,65.63,65.57,65.63,8772.0,53.0874,53.1116,53.0631,53.1116,8772.0
2017-10-13 10:35:00,65.62,65.62,65.55,65.57,12541.0,53.1035,53.1035,53.0469,53.0631,12541.0
2017-10-13 10:40:00,65.57,65.6,65.4,65.43,40711.0,53.0631,53.0874,52.9255,52.9498,40711.0
2017-10-13 10:45:00,65.44,65.45,65.36,65.45,7825.0,52.9579,52.966,52.8931,52.966,7825.0
2017-10-13 10:50:00,65.44,65.51,65.42,65.47,10256.0,52.9579,53.0145,52.9417,52.9822,10256.0
2017-10-13 10:55:00,65.46,65.47,65.31,65.37,42143.0,52.9741,52.9822,52.8527,52.9012,42143.0
2017-10-13 11:00:00,65.37,65.46,65.34,65.42,8898.0,52.9012,52.9741,52.877,52.9417,8898.0
2017-10-13 11:05:00,65.41,65.41,65.36,65.39,20673.0,52.9336,52.9336,52.8931,52.9174,20673.0
2017-10-13 11:10:00,65.38,65.4,65.31,65.31,9449.0,52.9093,52.9255,52.8527,52.8527,9449.0
2017-10-13 11:15:00,65.31,65.31,65.24,65.25,15316.0,52.8527,52.8527,52.796,52.8041,15316.0
2017-10-13 11:20:00,65.26,65.34,65.22,65.34,13470.0,52.8122,52.877,52.7798,52.877,13470.0
2017-10-13 11:25:00,65.37,65.37,65.29,65.3,9598.0,52.9012,52.9012,52.8365,52.8446,9598.0
2017-10-13 11:30:00,65.3,65.3,65.24,65.27,21264.0,52.8446,52.8446,52.796,52.8203,21264.0
2017-10-13 11:35:00,65.27,65.33,65.2,65.2,10280.0,52.8203,52.8689,52.7637,52.7637,10280.0
2017-10-13 11:40:00,65.19,65.23,65.19,65.23,12615.0,52.7556,52.7879,52.7556,52.7879,12615.0
2017-10-13 11:45:00,65.23,65.24,65.18,65.18,6849.0,52.7879,52.796,52.7475,52.7475,6849.0
2017-10-13 11:50:00,65.16,65.22,65.14,65.19,9340.0,52.7313,52.7798,52.7151,52.7556,9340.0
2017-10-13 11:55:00,65.2,65.2,65.08,65.08,10567.0,52.7637,52.7637,52.6665,52.6665,10567.0
2017-10-13 12:00:00,65.08,65.08,65.03,65.04,9654.0,52.6665,52.6665,52.6261,52.6342,9654.0
2017-10-13 12:05:00,65.04,65.1,65.02,65.04,9020.0,52.6342,52.6827,52.618,52.6342,9020.0
2017-10-13 12:10:00,65.06,65.06,64.99,64.99,5267.0,52.6504,52.6504,52.5937,52.5937,5267.0
2017-10-13 12:15:00,64.99,65.03,64.96,65.01,6978.0,52.5937,52.6261,52.5694,52.6099,6978.0
2017-10-13 12:20:00,65.01,65.02,64.96,64.98,9950.0,52.6099,52.618,52.5694,52.5856,9950.0
2017-10-13 12:25:00,64.98,64.99,64.96,64.96,6071.0,52.5856,52.5937,52.5694,52.5694,6071.0
2017-10-13 12:30:00,64.95,64.98,64.94,64.96,8453.0,52.5613,52.5856,52.5532,52.5694,8453.0
2017-10-13 12:35:00,64.97,65.04,64.95,65.04,8075.0,52.5775,52.6342,52.5613,52.6342,8075.0
2017-10-13 12:40:00,65.05,65.08,65.04,65.04,6515.0,52.6423,52.6665,52.6342,52.6342,6515.0
2017-10-13 12:45:00,65.04,65.05,65.02,65.03,7654.0,52.6342,52.6423,52.618,52.6261,7654.0
2017-10-13 12:50:00,65.03,65.06,65.02,65.05,6000.0,52.6261,52.6504,52.618,52.6423,6000.0
2017-10-13 12:55:00,65.05,65.06,65.04,65.04,3378.0,52.6423,52.6504,52.6342,52.6342,3378.0
2017-10-13 13:00:00,65.04,65.05,65.01,65.02,8011.0,52.6342,52.6423,52.6099,52.618,8011.0
2017-10-13 13:05:00,65.02,65.03,64.99,65.02,14262.0,52.618,52.6261,52.5937,52.618,14262.0
2017-10-13 13:10:00,65.02,65.02,64.99,65.02,12474.0,52.618,52.618,52.5937,52.618,12474.0
2017-10-13 13:15:00,65.02,65.03,64.98,65.0,7755.0,52.618,52.6261,52.5856,52.6018,7755.0
2017-10-13 13:20:00,65.01,65.09,65.01,65.06,10869.0,52.6099,52.6746,52.6099,52.6504,10869.0
2017-10-13 13:25:00,65.06,65.12,65.05,65.1,9778.0,52.6504,52.6989,52.6423,52.6827,9778.0
2017-10-13 13:30:00,65.11,65.11,65.08,65.09,7917.0,52.6908,52.6908,52.6665,52.6746,7917.0
2017-10-13 13:35:00,65.09,65.14,65.08,65.12,6326.0,52.6746,52.7151,52.6665,52.6989,6326.0
2017-10-13 13:40:00,65.13,65.13,65.09,65.1,9915.0,52.707,52.707,52.6746,52.6827,9915.0
2017-10-13 13:45:00,65.09,65.13,65.07,65.13,10425.0,52.6746,52.707,52.6585,52.707,10425.0
2017-10-13 13:50:00,65.12,65.12,65.08,65.08,5689.0,52.6989,52.6989,52.6665,52.6665,5689.0
2017-10-13 13:55:00,65.08,65.08,65.04,65.05,3788.0,52.6665,52.6665,52.6342,52.6423,3788.0
2017-10-13 14:00:00,65.05,65.08,65.04,65.05,7354.0,52.6423,52.6665,52.6342,52.6423,7354.0
2017-10-13 14:05:00,65.04,65.06,65.01,65.04,9942.0,52.6342,52.6504,52.6099,52.6342,9942.0
2017-10-13 14:10:00,65.04,65.1,65.04,65.06,10493.0,52.6342,52.6827,52.6342,52.6504,10493.0
2017-10-13 14:15:00,65.07,65.12,65.06,65.08,13464.0,52.6585,52.6989,52.6504,52.6665,13464.0
2017-10-13 14:20:00,65.09,65.22,65.09,65.19,17839.0,52.6746,52.7798,52.6746,52.7556,17839.0
2017-10-13 14:25:00,65.2,65.25,65.17,65.21,10350.0,52.7637,52.8041,52.7394,52.7717,10350.0
2017-10-13 14:30:00,65.21,65.24,65.2,65.23,11897.0,52.7717,52.796,52.7637,52.7879,11897.0
2017-10-13 14:35:00,65.22,65.25,65.18,65.21,6803.0,52.7798,52.8041,52.7475,52.7717,6803.0
2017-10-13 14:40:00,65.2,65.23,65.2,65.21,6100.0,52.7637,52.7879,52.7637,52.7717,6100.0
2017-10-13 14:45:00,65.21,65.22,65.19,65.2,3785.0,52.7717,52.7798,52.7556,52.7637,3785.0
2017-10-13 14:50:00,65.2,65.22,65.17,65.2,8991.0,52.7637,52.7798,52.7394,52.7637,8991.0
2017-10-13 14:55:00,65.2,65.24,65.16,65.19,11226.0,52.7637,52.796,52.7313,52.7556,11226.0
2017-10-13 15:00:00,65.17,65.21,65.16,65.21,7747.0,52.7394,52.7717,52.7313,52.7717,7747.0
2017-10-13 15:05:00,65.22,65.26,65.2,65.25,13885.0,52.7798,52.8122,52.7637,52.8041,13885.0
2017-10-13 15:10:00,65.25,65.25,65.21,65.23,7058.0,52.8041,52.8041,52.7717,52.7879,7058.0
2017-10-13 15:15:00,65.23,65.26,65.2,65.21,5758.0,52.7879,52.8122,52.7637,52.7717,5758.0
2017-10-13 15:20:00,65.22,65.23,65.2,65.23,8287.0,52.7798,52.7879,52.7637,52.7879,8287.0
2017-10-13 15:25:00,65.22,65.24,65.21,65.23,5758.0,52.7798,52.796,52.7717,52.7879,5758.0
2017-10-13 15:30:00,65.22,65.29,65.22,65.25,29912.0,52.7798,52.8365,52.7798,52.8041,29912.0
2017-10-13 15:35:00,65.25,65.26,65.2,65.23,14417.0,52.8041,52.8122,52.7637,52.7879,14417.0
2017-10-13 15:40:00,65.23,65.23,65.17,65.17,18709.0,52.7879,52.7879,52.7394,52.7394,18709.0
2017-10-13 15:45:00,65.18,65.26,65.17,65.23,27966.0,52.7475,52.8122,52.7394,52.7879,27966.0
2017-10-13 15:50:00,65.23,65.26,65.21,65.23,30678.0,52.7879,52.8122,52.7717,52.7879,30678.0
2017-10-13 15:55:00,65.23,65.24,65.18,65.22,107291.0,52.7879,52.796,52.7475,52.7798,107291.0
2017-10-16 09:30:00,65.25,65.46,65.13,65.29,62655.0,52.8041,52.9741,52.707,52.8365,62655.0
2017-10-16 09:35:00,65.33,65.33,65.0,65.05,17304.0,52.8689,52.8689,52.6018,52.6423,17304.0
2017-10-16 09:40:00,65.05,65.13,65.02,65.11,9604.0,52.6423,52.707,52.618,52.6908,9604.0
2017-10-16 09:45:00,65.11,65.15,65.06,65.09,11572.0,52.6908,52.7232,52.6504,52.6746,11572.0
2017-10-16 09:50:00,65.1,65.22,65.08,65.22,11173.0,52.6827,52.7798,52.6665,52.7798,11173.0
2017-10-16 09:55:00,65.22,65.25,65.14,65.23,14199.0,52.7798,52.8041,52.7151,52.7879,14199.0
2017-10-16 10:00:00,65.23,65.23,65.14,65.14,18400.0,52.7879,52.7879,52.7151,52.7151,18400.0
2017-10-16 10:05:00,65.13,65.2,65.1,65.15,10327.0,52.707,52.7637,52.6827,52.7232,10327.0
2017-10-16 10:10:00,65.14,65.19,65.12,65.15,12985.0,52.7151,52.7556,52.6989,52.7232,12985.0
2017-10-16 10:15:00,65.16,65.31,65.16,65.23,42344.0,52.7313,52.8527,52.7313,52.7879,42344.0
2017-10-16 10:20:00,65.23,65.23,65.11,65.18,10407.0,52.7879,52.7879,52.6908,52.7475,10407.0
2017-10-16 10:25:00,65.17,65.18,65.06,65.07,10781.0,52.7394,52.7475,52.6504,52.6585,10781.0
2017-10-16 10:30:00,65.06,65.06,65.01,65.02,13159.0,52.6504,52.6504,52.6099,52.618,13159.0
2017-10-16 10:35:00,65.01,65.05,64.97,65.02,19058.0,52.6099,52.6423,52.5775,52.618,19058.0
2017-10-16 10:40:00,65.01,65.03,64.93,64.98,11701.0,52.6099,52.6261,52.5452,52.5856,11701.0
2017-10-16 10:45:00,64.98,65.0,64.95,64.95,13700.0,52.5856,52.6018,52.5613,52.5613,13700.0
2017-10-16 10:50:00,64.94,64.95,64.87,64.88,9657.0,52.5532,52.5613,52.4966,52.5047,9657.0
2017-10-16 10:55:00,64.88,64.89,64.81,64.83,12006.0,52.5047,52.5128,52.448,52.4642,12006.0
2017-10-16 11:00:00,64.82,64.82,64.74,64.76,14233.0,52.4561,52.4561,52.3914,52.4076,14233.0
2017-10-16 11:05:00,64.77,64.82,64.73,64.78,15364.0,52.4157,52.4561,52.3833,52.4238,15364.0
2017-10-16 11:10:00,64.77,64.78,64.71,64.72,12381.0,52.4157,52.4238,52.3671,52.3752,12381.0
2017-10-16 11:15:00,64.72,64.72,64.65,64.66,10924.0,52.3752,52.3752,52.3186,52.3267,10924.0
2017-10-16 11:20:00,64.67,64.74,64.66,64.7,10456.0,52.3347,52.3914,52.3267,52.359,10456.0
2017-10-16 11:25:00,64.7,64.78,64.69,64.78,7845.0,52.359,52.4238,52.3509,52.4238,7845.0
2017-10-16 11:30:00,64.77,64.81,64.75,64.79,10006.0,52.4157,52.448,52.3995,52.4319,10006.0
2017-10-16 11:35:00,64.79,64.84,64.78,64.81,6553.0,52.4319,52.4723,52.4238,52.448,6553.0
2017-10-16 11:40:00,64.83,64.84,64.8,64.82,4184.0,52.4642,52.4723,52.44,52.4561,4184.0
2017-10-16 11:45:00,64.82,64.86,64.81,64.84,8946.0,52.4561,52.4885,52.448,52.4723,8946.0
2017-10-16 11:50:00,64.84,64.84,64.78,64.83,9492.0,52.4723,52.4723,52.4238,52.4642,9492.0
2017-10-16 11:55:00,64.83,64.83,64.79,64.82,7351.0,52.4642,52.4642,52.4319,52.4561,7351.0
2017-10-16 12:00:00,64.81,64.82,64.79,64.79,7519.0,52.448,52.4561,52.4319,52.4319,7519.0
2017-10-16 12:05:00,64.8,64.83,64.8,64.8,8326.0,52.44,52.4642,52.44,52.44,8326.0
2017-10-16 12:10:00,64.8,64.82,64.78,64.79,8121.0,52.44,52.4561,52.4238,52.4319,8121.0
2017-10-16 12:15:00,64.79,64.8,64.74,64.77,6560.0,52.4319,52.44,52.3914,52.4157,6560.0
2017-10-16 12:20:00,64.78,64.78,64.74,64.76,5062.0,52.4238,52.4238,52.3914,52.4076,5062.0
2017-10-16 12:25:00,64.75,64.79,64.73,64.74,9613.0,52.3995,52.4319,52.3833,52.3914,9613.0
2017-10-16 12:30:00,64.73,64.8,64.72,64.8,3478.0,52.3833,52.44,52.3752,52.44,3478.0
2017-10-16 12:35:00,64.8,64.8,64.76,64.79,5603.0,52.44,52.44,52.4076,52.4319,5603.0
2017-10-16 12:40:00,64.79,64.8,64.76,64.79,10155.0,52.4319,52.44,52.4076,52.4319,10155.0
2017-10-16 12:45:00,64.79,64.79,64.75,64.79,5195.0,52.4319,52.4319,52.3995,52.4319,5195.0
2017-10-16 12:50:00,64.79,64.8,64.76,64.8,7327.0,52.4319,52.44,52.4076,52.44,7327.0
2017-10-16 12:55:00,64.8,64.84,64.79,64.84,6702.0,52.44,52.4723,52.4319,52.4723,6702.0
2017-10-16 13:00:00,64.84,64.84,64.81,64.81,3588.0,52.4723,52.4723,52.448,52.448,3588.0
2017-10-16 13:05:00,64.82,64.88,64.81,64.88,8515.0,52.4561,52.5047,52.448,52.5047,8515.0
2017-10-16 13:10:00,64.88,64.9,64.87,64.9,5852.0,52.5047,52.5209,52.4966,52.5209,5852.0
2017-10-16 13:15:00,64.9,64.95,64.9,64.95,18480.0,52.5209,52.5613,52.5209,52.5613,18480.0
2017-10-16 13:20:00,64.95,64.96,64.93,64.94,29900.0,52.5613,52.5694,52.5452,52.5532,29900.0
2017-10-16 13:25:00,64.94,64.94,64.85,64.89,8784.0,52.5532,52.5532,52.4804,52.5128,8784.0
2017-10-16 13:30:00,64.89,64.89,64.82,64.88,8419.0,52.5128,52.5128,52.4561,52.5047,8419.0
2017-10-16 13:35:00,64.88,64.9,64.86,64.86,10487.0,52.5047,52.5209,52.4885,52.4885,10487.0
2017-10-16 13:40:00,64.88,64.96,64.88,64.92,11703.0,52.5047,52.5694,52.5047,52.5371,11703.0
2017-10-16 13:45:00,64.91,64.92,64.88,64.89,8056.0,52.529,52.5371,52.5047,52.5128,8056.0
2017-10-16 13:50:00,64.89,64.91,64.86,64.87,16164.0,52.5128,52.529,52.4885,52.4966,16164.0
2017-10-16 13:55:00,64.88,64.88,64.83,64.84,14118.0,52.5047,52.5047,52.4642,52.4723,14118.0
2017-10-16 14:00:00,64.83,64.86,64.83,64.86,18929.0,52.4642,52.4885,52.4642,52.4885,18929.0
2017-10-16 14:05:00,64.86,64.91,64.85,64.89,30152.0,52.4885,52.529,52.4804,52.5128,30152.0
2017-10-16 14:10:00,64.89,64.9,64.81,64.82,16873.0,52.5128,52.5209,52.448,52.4561,16873.0
2017-10-16 14:15:00,64.82,64.83,64.8,64.81,8740.0,52.4561,52.4642,52.44,52.448,8740.0
2017-10-16 14:20:00,64.8,64.83,64.76,64.83,17666.0,52.44,52.4642,52.4076,52.4642,17666.0
2017-10-16 14:25:00,64.84,64.85,64.82,64.84,9135.0,52.4723,52.4804,52.4561,52.4723,9135.0
2017-10-16 14:30:00,64.84,64.85,64.82,64.82,9932.0,52.4723,52.4804,52.4561,52.4561,9932.0
2017-10-16 14:35:00,64.82,64.82,64.78,64.79,13066.0,52.4561,52.4561,52.4238,52.4319,13066.0
2017-10-16 14:40:00,64.8,64.83,64.79,64.81,9352.0,52.44,52.4642,52.4319,52.448,9352.0
2017-10-16 14:45:00,64.81,64.82,64.78,64.8,10159.0,52.448,52.4561,52.4238,52.44,10159.0
2017-10-16 14:50:00,64.8,64.84,64.77,64.84,15756.0,52.44,52.4723,52.4157,52.4723,15756.0
2017-10-16 14:55:00,64.84,64.92,64.83,64.89,17094.0,52.4723,52.5371,52.4642,52.5128,17094.0
2017-10-16 15:00:00,64.88,64.93,64.86,64.93,11110.0,52.5047,52.5452,52.4885,52.5452,11110.0
2017-10-16 15:05:00,64.93,64.94,64.9,64.94,27197.0,52.5452,52.5532,52.5209,52.5532,27197.0
2017-10-16 15:10:00,64.94,64.94,64.89,64.91,28706.0,52.5532,52.5532,52.5128,52.529,28706.0
2017-10-16 15:15:00,64.92,64.99,64.92,64.98,19070.0,52.5371,52.5937,52.5371,52.5856,19070.0
2017-10-16 15:20:00,64.99,65.02,64.98,65.02,15849.0,52.5937,52.618,52.5856,52.618,15849.0
2017-10-16 15:25:00,65.01,65.02,64.95,64.98,37248.0,52.6099,52.618,52.5613,52.5856,37248.0
2017-10-16 15:30:00,64.98,65.03,64.96,65.02,47483.0,52.5856,52.6261,52.5694,52.618,47483.0
2017-10-16 15:35:00,65.02,65.04,64.98,65.0,51818.0,52.618,52.6342,52.5856,52.6018,51818.0
2017-10-16 15:40:00,65.0,65.0,64.92,64.97,47632.0,52.6018,52.6018,52.5371,52.5775,47632.0
2017-10-16 15:45:00,64.97,64.99,64.88,64.9,67417.0,52.5775,52.5937,52.5047,52.5209,67417.0
2017-10-16 15:50:00,64.9,64.91,64.82,64.91,81119.0,52.5209,52.529,52.4561,52.529,81119.0
2017-10-16 15:55:00,64.91,64.97,64.86,64.95,173870.0,52.529,52.5775,52.4885,52.5613,173870.0
2017-10-17 09:30:00,64.97,64.97,64.25,64.57,40030.0,52.5775,52.5775,51.9949,52.2538,40030.0
2017-10-17 09:35:00,64.64,64.7,64.47,64.52,21993.0,52.3105,52.359,52.1729,52.2134,21993.0
2017-10-17 09:40:00,64.53,64.53,64.16,64.16,44757.0,52.2215,52.2215,51.922,51.922,44757.0
2017-10-17 09:45:00,64.15,64.48,64.05,64.43,49134.0,51.9139,52.181,51.833,52.1405,49134.0
2017-10-17 09:50:00,64.39,64.44,63.98,64.09,60994.0,52.1082,52.1486,51.7764,51.8654,60994.0
2017-10-17 09:55:00,64.09,64.09,63.74,64.04,90790.0,51.8654,51.8654,51.5821,51.8249,90790.0
2017-10-17 10:00:00,64.04,64.19,63.88,64.09,33031.0,51.8249,51.9463,51.6954,51.8654,33031.0
2017-10-17 10:05:00,64.08,64.14,64.02,64.13,11360.0,51.8573,51.9058,51.8087,51.8977,11360.0
2017-10-17 10:10:00,64.15,64.37,64.15,64.34,17650.0,51.9139,52.092,51.9139,52.0677,17650.0
2017-10-17 10:15:00,64.31,64.54,64.29,64.39,25491.0,52.0434,52.2295,52.0272,52.1082,25491.0
2017-10-17 10:20:00,64.39,64.44,64.14,64.21,15657.0,52.1082,52.1486,51.9058,51.9625,15657.0
2017-10-17 10:25:00,64.2,64.26,64.14,64.22,10500.0,51.9544,52.003,51.9058,51.9706,10500.0
2017-10-17 10:30:00,64.22,64.27,64.18,64.18,8048.0,51.9706,52.011,51.9382,51.9382,8048.0
2017-10-17 10:35:00,64.18,64.28,64.16,64.18,13572.0,51.9382,52.0191,51.922,51.9382,13572.0
2017-10-17 10:40:00,64.17,64.23,64.08,64.23,8295.0,51.9301,51.9787,51.8573,51.9787,8295.0
2017-10-17 10:45:00,64.21,64.27,64.21,64.25,2550.0,51.9625,52.011,51.9625,51.9949,2550.0
2017-10-17 10:50:00,64.27,64.3,64.23,64.25,5955.0,52.011,52.0353,51.9787,51.9949,5955.0
2017-10-17 10:55:00,64.25,64.27,64.23,64.25,14392.0,51.9949,52.011,51.9787,51.9949,14392.0
2017-10-17 11:00:00,64.28,64.43,64.28,64.42,8017.0,52.0191,52.1405,52.0191,52.1324,8017.0
2017-10-17 11:05:00,64.41,64.46,64.4,64.42,7687.0,52.1243,52.1648,52.1162,52.1324,7687.0
2017-10-17 11:10:00,64.42,64.48,64.37,64.41,15852.0,52.1324,52.181,52.092,52.1243,15852.0
2017-10-17 11:15:00,64.41,64.5,64.38,64.48,9726.0,52.1243,52.1972,52.1001,52.181,9726.0
2017-10-17 11:20:00,64.48,64.55,64.47,64.55,8889.0,52.181,52.2376,52.1729,52.2376,8889.0
2017-10-17 11:25:00,64.52,64.54,64.48,64.54,5150.0,52.2134,52.2295,52.181,52.2295,5150.0
2017-10-17 11:30:00,64.52,64.54,64.39,64.42,6441.0,52.2134,52.2295,52.1082,52.1324,6441.0
2017-10-17 11:35:00,64.43,64.51,64.43,64.46,7827.0,52.1405,52.2053,52.1405,52.1648,7827.0
2017-10-17 11:40:00,64.49,64.49,64.28,64.4,12504.0,52.1891,52.1891,52.0191,52.1162,12504.0
2017-10-17 11:45:00,64.39,64.43,64.3,64.39,15999.0,52.1082,52.1405,52.0353,52.1082,15999.0
2017-10-17 11:50:00,64.42,64.49,64.39,64.49,1928.0,52.1324,52.1891,52.1082,52.1891,1928.0
2017-10-17 11:55:00,64.46,64.47,64.34,64.37,5868.0,52.1648,52.1729,52.0677,52.092,5868.0
2017-10-17 12:00:00,64.4,64.48,64.4,64.48,5589.0,52.1162,52.181,52.1162,52.181,5589.0
2017-10-17 12:05:00,64.47,64.53,64.44,64.53,8480.0,52.1729,52.2215,52.1486,52.2215,8480.0
2017-10-17 12:10:00,64.53,64.56,64.49,64.52,65309.0,52.2215,52.2457,52.1891,52.2134,65309.0
2017-10-17 12:15:00,64.5,64.51,64.39,64.43,12795.0,52.1972,52.2053,52.1082,52.1405,12795.0
2017-10-17 12:20:00,64.43,64.49,64.38,64.41,10130.0,52.1405,52.1891,52.1001,52.1243,10130.0
2017-10-17 12:25:00,64.4,64.42,64.36,64.39,13119.0,52.1162,52.1324,52.0839,52.1082,13119.0
2017-10-17 12:30:00,64.43,64.45,64.39,64.41,15410.0,52.1405,52.1567,52.1082,52.1243,15410.0
2017-10-17 12:35:00,64.42,64.45,64.39,64.4,13573.0,52.1324,52.1567,52.1082,52.1162,13573.0
2017-10-17 12:40:00,64.4,64.4,64.37,64.38,3000.0,52.1162,52.1162,52.092,52.1001,3000.0
2017-10-17 12:45:00,64.38,64.4,64.26,64.32,11439.0,52.1001,52.1162,52.003,52.0515,11439.0
2017-10-17 12:50:00,64.32,64.32,64.21,64.22,7175.0,52.0515,52.0515,51.9625,51.9706,7175.0
2017-10-17 12:55:00,64.24,64.24,64.13,64.2,10461.0,51.9868,51.9868,51.8977,51.9544,10461.0
2017-10-17 13:00:00,64.19,64.2,64.11,64.15,32972.0,51.9463,51.9544,51.8816,51.9139,32972.0
2017-10-17 13:05:00,64.15,64.17,64.13,64.14,14545.0,51.9139,51.9301,51.8977,51.9058,14545.0
2017-10-17 13:10:00,64.13,64.13,64.04,64.1,19429.0,51.8977,51.8977,51.8249,51.8735,19429.0
2017-10-17 13:15:00,64.1,64.21,64.1,64.14,14873.0,51.8735,51.9625,51.8735,51.9058,14873.0
2017-10-17 13:20:00,64.16,64.16,64.09,64.09,7405.0,51.922,51.922,51.8654,51.8654,7405.0
2017-10-17 13:25:00,64.1,64.12,64.05,64.09,6063.0,51.8735,51.8897,51.833,51.8654,6063.0
2017-10-17 13:30:00,64.13,64.15,64.09,64.14,5001.0,51.8977,51.9139,51.8654,51.9058,5001.0
2017-10-17 13:35:00,64.15,64.19,64.12,64.14,80411.0,51.9139,51.9463,51.8897,51.9058,80411.0
2017-10-17 13:40:00,64.13,64.14,64.03,64.07,20438.0,51.8977,51.9058,51.8168,51.8492,20438.0
2017-10-17 13:45:00,64.07,64.21,64.06,64.21,14425.0,51.8492,51.9625,51.8411,51.9625,14425.0
2017-10-17 13:50:00,64.19,64.42,64.18,64.4,23470.0,51.9463,52.1324,51.9382,52.1162,23470.0
2017-10-17 13:55:00,64.38,64.53,64.37,64.51,44595.0,52.1001,52.2215,52.092,52.2053,44595.0
2017-10-17 14:00:00,64.49,64.63,64.47,64.52,24831.0,52.1891,52.3024,52.1729,52.2134,24831.0
2017-10-17 14:05:00,64.53,64.57,64.48,64.53,77223.0,52.2215,52.2538,52.181,52.2215,77223.0
2017-10-17 14:10:00,64.52,64.53,64.45,64.45,27471.0,52.2134,52.2215,52.1567,52.1567,27471.0
2017-10-17 14:15:00,64.45,64.52,64.4,64.51,22028.0,52.1567,52.2134,52.1162,52.2053,22028.0
2017-10-17 14:20:00,64.5,64.54,64.46,64.48,24367.0,52.1972,52.2295,52.1648,52.181,24367.0
2017-10-17 14:25:00,64.5,64.54,64.48,64.49,13009.0,52.1972,52.2295,52.181,52.1891,13009.0
2017-10-17 14:30:00,64.49,64.51,64.32,64.32,15156.0,52.1891,52.2053,52.0515,52.0515,15156.0
2017-10-17 14:35:00,64.33,64.41,64.32,64.39,10230.0,52.0596,52.1243,52.0515,52.1082,10230.0
2017-10-17 14:40:00,64.38,64.42,64.33,64.38,13012.0,52.1001,52.1324,52.0596,52.1001,13012.0
2017-10-17 14:45:00,64.4,64.42,64.38,64.39,11697.0,52.1162,52.1324,52.1001,52.1082,11697.0
2017-10-17 14:50:00,64.39,64.39,64.28,64.28,14750.0,52.1082,52.1082,52.0191,52.0191,14750.0
2017-10-17 14:55:00,64.28,64.33,64.24,64.33,16517.0,52.0191,52.0596,51.9868,52.0596,16517.0
2017-10-17 15:00:00,64.33,64.36,64.2,64.31,57678.0,52.0596,52.0839,51.9544,52.0434,57678.0
2017-10-17 15:05:00,64.32,64.38,64.23,64.38,29480.0,52.0515,52.1001,51.9787,52.1001,29480.0
2017-10-17 15:10:00,64.42,64.44,64.36,64.41,9871.0,52.1324,52.1486,52.0839,52.1243,9871.0
2017-10-17 15:15:00,64.39,64.42,64.37,64.41,37146.0,52.1082,52.1324,52.092,52.1243,37146.0
2017-10-17 15:20:00,64.41,64.41,64.36,64.36,22763.0,52.1243,52.1243,52.0839,52.0839,22763.0
2017-10-17 15:25:00,64.36,64.44,64.34,64.37,27969.0,52.0839,52.1486,52.0677,52.092,27969.0
2017-10-17 15:30:00,64.37,64.49,64.36,64.47,20787.0,52.092,52.1891,52.0839,52.1729,20787.0
2017-10-17 15:35:00,64.49,64.53,64.44,64.44,28060.0,52.1891,52.2215,52.1486,52.1486,28060.0
2017-10-17 15:40:00,64.44,64.45,64.37,64.38,64206.0,52.1486,52.1567,52.092,52.1001,64206.0
2017-10-17 15:45:00,64.38,64.42,64.28,64.29,63933.0,52.1001,52.1324,52.0191,52.0272,63933.0
2017-10-17 15:50:00,64.3,64.36,64.24,64.24,75859.0,52.0353,52.0839,51.9868,51.9868,75859.0
2017-10-17 15:55:00,64.25,64.31,64.21,64.3,99969.0,51.9949,52.0434,51.9625,52.0353,99969.0
2017-10-18 09:30:00,64.35,64.83,64.27,64.83,39468.0,52.0758,52.4642,52.011,52.4642,39468.0
2017-10-18 09:35:00,64.83,64.9,64.62,64.85,79252.0,52.4642,52.5209,52.2943,52.4804,79252.0
2017-10-18 09:40:00,64.87,64.87,64.65,64.75,79638.0,52.4966,52.4966,52.3186,52.3995,79638.0
2017-10-18 09:45:00,64.75,64.86,64.73,64.81,57029.0,52.3995,52.4885,52.3833,52.448,57029.0
2017-10-18 09:50:00,64.82,64.83,64.77,64.78,23109.0,52.4561,52.4642,52.4157,52.4238,23109.0
2017-10-18 09:55:00,64.78,64.78,64.7,64.71,53534.0,52.4238,52.4238,52.359,52.3671,53534.0
2017-10-18 10:00:00,64.7,64.75,64.6,64.72,27213.0,52.359,52.3995,52.2781,52.3752,27213.0
2017-10-18 10:05:00,64.72,64.82,64.71,64.82,21930.0,52.3752,52.4561,52.3671,52.4561,21930.0
2017-10-18 10:10:00,64.81,64.86,64.72,64.76,47149.0,52.448,52.4885,52.3752,52.4076,47149.0
2017-10-18 10:15:00,64.76,64.91,64.76,64.84,54864.0,52.4076,52.529,52.4076,52.4723,54864.0
2017-10-18 10:20:00,64.85,64.9,64.78,64.85,46628.0,52.4804,52.5209,52.4238,52.4804,46628.0
2017-10-18 10:25:00,64.85,64.86,64.75,64.81,38287.0,52.4804,52.4885,52.3995,52.448,38287.0
2017-10-18 10:30:00,64.8,64.9,64.77,64.89,24238.0,52.44,52.5209,52.4157,52.5128,24238.0
2017-10-18 10:35:00,64.89,64.89,64.81,64.86,22767.0,52.5128,52.5128,52.448,52.4885,22767.0
2017-10-18 10:40:00,64.85,64.89,64.79,64.85,31164.0,52.4804,52.5128,52.4319,52.4804,31164.0
2017-10-18 10:45:00,64.86,64.9,64.8,64.85,29104.0,52.4885,52.5209,52.44,52.4804,29104.0
2017-10-18 10:50:00,64.86,64.87,64.82,64.86,10997.0,52.4885,52.4966,52.4561,52.4885,10997.0
2017-10-18 10:55:00,64.84,64.87,64.8,64.84,96761.0,52.4723,52.4966,52.44,52.4723,96761.0
2017-10-18 11:00:00,64.84,64.88,64.84,64.85,22400.0,52.4723,52.5047,52.4723,52.4804,22400.0
2017-10-18 11:05:00,64.85,64.87,64.83,64.87,21450.0,52.4804,52.4966,52.4642,52.4966,21450.0
2017-10-18 11:10:00,64.87,64.88,64.83,64.87,29503.0,52.4966,52.5047,52.4642,52.4966,29503.0
2017-10-18 11:15:00,64.86,64.87,64.84,64.86,21227.0,52.4885,52.4966,52.4723,52.4885,21227.0
2017-10-18 11:20:00,64.86,64.86,64.75,64.76,15060.0,52.4885,52.4885,52.3995,52.4076,15060.0
2017-10-18 11:25:00,64.79,64.83,64.76,64.81,21383.0,52.4319,52.4642,52.4076,52.448,21383.0
2017-10-18 11:30:00,64.81,64.81,64.78,64.79,17215.0,52.448,52.448,52.4238,52.4319,17215.0
2017-10-18 11:35:00,64.78,64.83,64.74,64.83,15238.0,52.4238,52.4642,52.3914,52.4642,15238.0
2017-10-18 11:40:00,64.83,64.85,64.79,64.83,7924.0,52.4642,52.4804,52.4319,52.4642,7924.0
2017-10-18 11:45:00,64.84,64.85,64.81,64.82,17656.0,52.4723,52.4804,52.448,52.4561,17656.0
2017-10-18 11:50:00,64.81,64.82,64.78,64.81,10000.0,52.448,52.4561,52.4238,52.448,10000.0
2017-10-18 11:55:00,64.82,64.83,64.79,64.82,8359.0,52.4561,52.4642,52.4319,52.4561,8359.0
2017-10-18 12:00:00,64.83,64.84,64.8,64.84,8132.0,52.4642,52.4723,52.44,52.4723,8132.0
2017-10-18 12:05:00,64.84,64.84,64.78,64.8,18988.0,52.4723,52.4723,52.4238,52.44,18988.0
2017-10-18 12:10:00,64.8,64.82,64.8,64.8,6500.0,52.44,52.4561,52.44,52.44,6500.0
2017-10-18 12:15:00,64.8,64.82,64.77,64.81,30239.0,52.44,52.4561,52.4157,52.448,30239.0
2017-10-18 12:20:00,64.8,64.82,64.76,64.8,31634.0,52.44,52.4561,52.4076,52.44,31634.0
2017-10-18 12:25:00,64.8,64.81,64.79,64.79,11123.0,52.44,52.448,52.4319,52.4319,11123.0
2017-10-18 12:30:00,64.79,64.82,64.79,64.8,21453.0,52.4319,52.4561,52.4319,52.44,21453.0
2017-10-18 12:35:00,64.8,64.82,64.79,64.81,21089.0,52.44,52.4561,52.4319,52.448,21089.0
2017-10-18 12:40:00,64.81,64.81,64.8,64.8,8554.0,52.448,52.448,52.44,52.44,8554.0
2017-10-18 12:45:00,64.81,64.81,64.78,64.81,12410.0,52.448,52.448,52.4238,52.448,12410.0
2017-10-18 12:50:00,64.8,64.8,64.72,64.73,18657.0,52.44,52.44,52.3752,52.3833,18657.0
2017-10-18 12:55:00,64.74,64.76,64.71,64.76,17163.0,52.3914,52.4076,52.3671,52.4076,17163.0
2017-10-18 13:00:00,64.73,64.77,64.73,64.76,15593.0,52.3833,52.4157,52.3833,52.4076,15593.0
2017-10-18 13:05:00,64.75,64.76,64.75,64.76,5302.0,52.3995,52.4076,52.3995,52.4076,5302.0
2017-10-18 13:10:00,64.75,64.8,64.75,64.8,21261.0,52.3995,52.44,52.3995,52.44,21261.0
2017-10-18 13:15:00,64.79,64.8,64.77,64.8,22713.0,52.4319,52.44,52.4157,52.44,22713.0
2017-10-18 13:20:00,64.8,64.8,64.73,64.76,20547.0,52.44,52.44,52.3833,52.4076,20547.0
2017-10-18 13:25:00,64.76,64.8,64.74,64.8,20356.0,52.4076,52.44,52.3914,52.44,20356.0
2017-10-18 13:30:00,64.81,64.84,64.81,64.83,18862.0,52.448,52.4723,52.448,52.4642,18862.0
2017-10-18 13:35:00,64.83,64.88,64.82,64.88,10828.0,52.4642,52.5047,52.4561,52.5047,10828.0
2017-10-18 13:40:00,64.88,64.88,64.86,64.87,19564.0,52.5047,52.5047,52.4885,52.4966,19564.0
2017-10-18 13:45:00,64.87,64.88,64.81,64.88,61829.0,52.4966,52.5047,52.448,52.5047,61829.0
2017-10-18 13:50:00,64.88,64.95,64.88,64.89,27207.0,52.5047,52.5613,52.5047,52.5128,27207.0
2017-10-18 13:55:00,64.88,64.9,64.81,64.84,55899.0,52.5047,52.5209,52.448,52.4723,55899.0
2017-10-18 14:00:00,64.84,64.85,64.8,64.81,49714.0,52.4723,52.4804,52.44,52.448,49714.0
2017-10-18 14:05:00,64.82,64.83,64.8,64.82,59185.0,52.4561,52.4642,52.44,52.4561,59185.0
2017-10-18 14:10:00,64.81,64.83,64.72,64.73,53785.0,52.448,52.4642,52.3752,52.3833,53785.0
2017-10-18 14:15:00,64.73,64.77,64.7,64.75,33084.0,52.3833,52.4157,52.359,52.3995,33084.0
2017-10-18 14:20:00,64.74,64.74,64.67,64.71,17958.0,52.3914,52.3914,52.3347,52.3671,17958.0
2017-10-18 14:25:00,64.7,64.84,64.7,64.84,66706.0,52.359,52.4723,52.359,52.4723,66706.0
2017-10-18 14:30:00,64.85,64.85,64.8,64.81,11367.0,52.4804,52.4804,52.44,52.448,11367.0
2017-10-18 14:35:00,64.81,64.92,64.8,64.91,16383.0,52.448,52.5371,52.44,52.529,16383.0
2017-10-18 14:40:00,64.9,64.9,64.79,64.85,19696.0,52.5209,52.5209,52.4319,52.4804,19696.0
2017-10-18 14:45:00,64.86,64.88,64.85,64.88,4917.0,52.4885,52.5047,52.4804,52.5047,4917.0
2017-10-18 14:50:00,64.88,64.94,64.87,64.9,17174.0,52.5047,52.5532,52.4966,52.5209,17174.0
2017-10-18 14:55:00,64.91,64.92,64.85,64.89,22453.0,52.529,52.5371,52.4804,52.5128,22453.0
2017-10-18 15:00:00,64.89,64.91,64.88,64.89,14544.0,52.5128,52.529,52.5047,52.5128,14544.0
2017-10-18 15:05:00,64.9,64.91,64.88,64.89,32988.0,52.5209,52.529,52.5047,52.5128,32988.0
2017-10-18 15:10:00,64.89,64.99,64.89,64.98,316584.0,52.5128,52.5937,52.5128,52.5856,316584.0
2017-10-18 15:15:00,64.99,65.17,64.98,65.17,30114.0,52.5937,52.7394,52.5856,52.7394,30114.0
2017-10-18 15:20:00,65.17,65.22,65.14,65.14,23093.0,52.7394,52.7798,52.7151,52.7151,23093.0
2017-10-18 15:25:00,65.15,65.27,65.15,65.23,39623.0,52.7232,52.8203,52.7232,52.7879,39623.0
2017-10-18 15:30:00,65.21,65.31,65.2,65.29,36158.0,52.7717,52.8527,52.7637,52.8365,36158.0
2017-10-18 15:35:00,65.29,65.4,65.28,65.39,51580.0,52.8365,52.9255,52.8284,52.9174,51580.0
2017-10-18 15:40:00,65.39,65.39,65.17,65.17,46409.0,52.9174,52.9174,52.7394,52.7394,46409.0
2017-10-18 15:45:00,65.17,65.23,65.17,65.23,56909.0,52.7394,52.7879,52.7394,52.7879,56909.0
2017-10-18 15:50:00,65.23,65.37,65.22,65.27,138991.0,52.7879,52.9012,52.7798,52.8203,138991.0
2017-10-18 15:55:00,65.27,65.34,65.26,65.32,190586.0,52.8203,52.877,52.8122,52.8608,190586.0
2017-10-19 09:30:00,65.26,65.45,65.1,65.4,43540.0,52.8122,52.966,52.6827,52.9255,43540.0
2017-10-19 09:35:00,65.4,65.43,65.01,65.12,220026.0,52.9255,52.9498,52.6099,52.6989,220026.0
2017-10-19 09:40:00,65.1,65.1,64.83,64.84,6674.0,52.6827,52.6827,52.4642,52.4723,6674.0
2017-10-19 09:45:00,64.81,64.81,64.5,64.5,17411.0,52.448,52.448,52.1972,52.1972,17411.0
2017-10-19 09:50:00,64.53,64.61,64.5,64.5,10600.0,52.2215,52.2862,52.1972,52.1972,10600.0
2017-10-19 09:55:00,64.51,64.58,64.45,64.51,13374.0,52.2053,52.2619,52.1567,52.2053,13374.0
2017-10-19 10:00:00,64.52,64.6,64.37,64.43,59545.0,52.2134,52.2781,52.092,52.1405,59545.0
2017-10-19 10:05:00,64.41,64.42,64.36,64.4,29078.0,52.1243,52.1324,52.0839,52.1162,29078.0
2017-10-19 10:10:00,64.39,64.4,64.27,64.29,27110.0,52.1082,52.1162,52.011,52.0272,27110.0
2017-10-19 10:15:00,64.28,64.31,64.23,64.26,31033.0,52.0191,52.0434,51.9787,52.003,31033.0
2017-10-19 10:20:00,64.26,64.36,64.22,64.31,26384.0,52.003,52.0839,51.9706,52.0434,26384.0
2017-10-19 10:25:00,64.31,64.36,64.29,64.32,29283.0,52.0434,52.0839,52.0272,52.0515,29283.0
2017-10-19 10:30:00,64.31,64.54,64.31,64.53,65797.0,52.0434,52.2295,52.0434,52.2215,65797.0
2017-10-19 10:35:00,64.52,64.52,64.37,64.37,32336.0,52.2134,52.2134,52.092,52.092,32336.0
2017-10-19 10:40:00,64.37,64.44,64.31,64.39,19944.0,52.092,52.1486,52.0434,52.1082,19944.0
2017-10-19 10:45:00,64.39,64.47,64.34,64.4,15121.0,52.1082,52.1729,52.0677,52.1162,15121.0
2017-10-19 10:50:00,64.4,64.53,64.39,64.48,11350.0,52.1162,52.2215,52.1082,52.181,11350.0
2017-10-19 10:55:00,64.47,64.51,64.42,64.5,17533.0,52.1729,52.2053,52.1324,52.1972,17533.0
2017-10-19 11:00:00,64.5,64.62,64.48,64.61,22365.0,52.1972,52.2943,52.181,52.2862,22365.0
2017-10-19 11:05:00,64.62,64.67,64.54,64.55,16018.0,52.2943,52.3347,52.2295,52.2376,16018.0
2017-10-19 11:10:00,64.54,64.66,64.54,64.63,11992.0,52.2295,52.3267,52.2295,52.3024,11992.0
2017-10-19 11:15:00,64.64,64.7,64.63,64.69,8404.0,52.3105,52.359,52.3024,52.3509,8404.0
2017-10-19 11:20:00,64.7,64.75,64.69,64.75,13582.0,52.359,52.3995,52.3509,52.3995,13582.0
2017-10-19 11:25:00,64.74,64.78,64.71,64.71,15989.0,52.3914,52.4238,52.3671,52.3671,15989.0
2017-10-19 11:30:00,64.7,64.72,64.7,64.72,12084.0,52.359,52.3752,52.359,52.3752,12084.0
2017-10-19 11:35:00,64.71,64.77,64.66,64.77,15689.0,52.3671,52.4157,52.3267,52.4157,15689.0
2017-10-19 11:40:00,64.75,64.8,64.72,64.8,21939.0,52.3995,52.44,52.3752,52.44,21939.0
2017-10-19 11:45:00,64.8,64.84,64.77,64.84,15798.0,52.44,52.4723,52.4157,52.4723,15798.0
2017-10-19 11:50:00,64.84,64.92,64.84,64.84,23803.0,52.4723,52.5371,52.4723,52.4723,23803.0
2017-10-19 11:55:00,64.82,64.84,64.71,64.72,21182.0,52.4561,52.4723,52.3671,52.3752,21182.0
2017-10-19 12:00:00,64.72,64.79,64.72,64.76,17117.0,52.3752,52.4319,52.3752,52.4076,17117.0
2017-10-19 12:05:00,64.76,64.76,64.75,64.76,2081.0,52.4076,52.4076,52.3995,52.4076,2081.0
2017-10-19 12:10:00,64.76,64.81,64.74,64.77,20382.0,52.4076,52.448,52.3914,52.4157,20382.0
2017-10-19 12:15:00,64.76,64.78,64.74,64.78,10825.0,52.4076,52.4238,52.3914,52.4238,10825.0
2017-10-19 12:20:00,64.77,64.83,64.74,64.82,13113.0,52.4157,52.4642,52.3914,52.4561,13113.0
2017-10-19 12:25:00,64.83,64.87,64.83,64.86,5985.0,52.4642,52.4966,52.4642,52.4885,5985.0
2017-10-19 12:30:00,64.87,64.92,64.87,64.9,7720.0,52.4966,52.5371,52.4966,52.5209,7720.0
2017-10-19 12:35:00,64.91,64.92,64.85,64.85,6331.0,52.529,52.5371,52.4804,52.4804,6331.0
2017-10-19 12:40:00,64.85,64.86,64.76,64.84,13076.0,52.4804,52.4885,52.4076,52.4723,13076.0
2017-10-19 12:45:00,64.84,64.86,64.83,64.84,5333.0,52.4723,52.4885,52.4642,52.4723,5333.0
2017-10-19 12:50:00,64.84,64.87,64.81,64.83,10073.0,52.4723,52.4966,52.448,52.4642,10073.0
2017-10-19 12:55:00,64.83,64.83,64.77,64.78,5290.0,52.4642,52.4642,52.4157,52.4238,5290.0
2017-10-19 13:00:00,64.77,64.85,64.76,64.84,19131.0,52.4157,52.4804,52.4076,52.4723,19131.0
2017-10-19 13:05:00,64.84,64.87,64.82,64.85,14769.0,52.4723,52.4966,52.4561,52.4804,14769.0
2017-10-19 13:10:00,64.86,64.87,64.85,64.87,5899.0,52.4885,52.4966,52.4804,52.4966,5899.0
2017-10-19 13:15:00,64.87,64.87,64.83,64.84,12621.0,52.4966,52.4966,52.4642,52.4723,12621.0
2017-10-19 13:20:00,64.86,64.94,64.86,64.93,9450.0,52.4885,52.5532,52.4885,52.5452,9450.0
2017-10-19 13:25:00,64.92,64.94,64.9,64.9,7512.0,52.5371,52.5532,52.5209,52.5209,7512.0
2017-10-19 13:30:00,64.9,64.91,64.89,64.9,9107.0,52.5209,52.529,52.5128,52.5209,9107.0
2017-10-19 13:35:00,64.9,64.92,64.9,64.9,8471.0,52.5209,52.5371,52.5209,52.5209,8471.0
2017-10-19 13:40:00,64.9,64.9,64.81,64.81,12014.0,52.5209,52.5209,52.448,52.448,12014.0
2017-10-19 13:45:00,64.81,64.81,64.73,64.75,15140.0,52.448,52.448,52.3833,52.3995,15140.0
2017-10-19 13:50:00,64.75,64.76,64.68,64.68,34392.0,52.3995,52.4076,52.3428,52.3428,34392.0
2017-10-19 13:55:00,64.68,64.77,64.61,64.71,50477.0,52.3428,52.4157,52.2862,52.3671,50477.0
2017-10-19 14:00:00,64.71,64.71,64.64,64.69,9283.0,52.3671,52.3671,52.3105,52.3509,9283.0
2017-10-19 14:05:00,64.7,64.72,64.65,64.71,8089.0,52.359,52.3752,52.3186,52.3671,8089.0
2017-10-19 14:10:00,64.71,64.72,64.61,64.64,40375.0,52.3671,52.3752,52.2862,52.3105,40375.0
2017-10-19 14:15:00,64.64,64.72,64.64,64.7,7812.0,52.3105,52.3752,52.3105,52.359,7812.0
2017-10-19 14:20:00,64.68,64.71,64.65,64.66,8906.0,52.3428,52.3671,52.3186,52.3267,8906.0
2017-10-19 14:25:00,64.66,64.69,64.64,64.64,7982.0,52.3267,52.3509,52.3105,52.3105,7982.0
2017-10-19 14:30:00,64.65,64.72,64.64,64.7,7375.0,52.3186,52.3752,52.3105,52.359,7375.0
2017-10-19 14:35:00,64.71,64.75,64.7,64.7,11285.0,52.3671,52.3995,52.359,52.359,11285.0
2017-10-19 14:40:00,64.7,64.71,64.69,64.7,7378.0,52.359,52.3671,52.3509,52.359,7378.0
2017-10-19 14:45:00,64.71,64.73,64.69,64.73,12552.0,52.3671,52.3833,52.3509,52.3833,12552.0
2017-10-19 14:50:00,64.73,64.79,64.73,64.79,10892.0,52.3833,52.4319,52.3833,52.4319,10892.0
2017-10-19 14:55:00,64.77,64.77,64.73,64.77,11719.0,52.4157,52.4157,52.3833,52.4157,11719.0
2017-10-19 15:00:00,64.77,64.78,64.75,64.75,3727.0,52.4157,52.4238,52.3995,52.3995,3727.0
2017-10-19 15:05:00,64.75,64.76,64.73,64.73,13838.0,52.3995,52.4076,52.3833,52.3833,13838.0
2017-10-19 15:10:00,64.73,64.74,64.61,64.61,27272.0,52.3833,52.3914,52.2862,52.2862,27272.0
2017-10-19 15:15:00,64.62,64.62,64.56,64.58,12949.0,52.2943,52.2943,52.2457,52.2619,12949.0
2017-10-19 15:20:00,64.58,64.6,64.53,64.57,21618.0,52.2619,52.2781,52.2215,52.2538,21618.0
2017-10-19 15:25:00,64.57,64.61,64.55,64.59,12449.0,52.2538,52.2862,52.2376,52.27,12449.0
2017-10-19 15:30:00,64.6,64.61,64.56,64.58,20279.0,52.2781,52.2862,52.2457,52.2619,20279.0
2017-10-19 15:35:00,64.58,64.6,64.53,64.55,32041.0,52.2619,52.2781,52.2215,52.2376,32041.0
2017-10-19 15:40:00,64.55,64.55,64.49,64.49,15455.0,52.2376,52.2376,52.1891,52.1891,15455.0
2017-10-19 15:45:00,64.49,64.59,64.47,64.58,54251.0,52.1891,52.27,52.1729,52.2619,54251.0
2017-10-19 15:50:00,64.58,64.62,64.57,64.62,24624.0,52.2619,52.2943,52.2538,52.2943,24624.0
2017-10-19 15:55:00,64.61,64.62,64.49,64.59,183937.0,52.2862,52.2943,52.1891,52.27,183937.0
2017-10-20 09:30:00,64.55,64.71,64.32,64.43,112336.0,52.2376,52.3671,52.0515,52.1405,112336.0
2017-10-20 09:35:00,64.42,64.49,64.17,64.23,30769.0,52.1324,52.1891,51.9301,51.9787,30769.0
2017-10-20 09:40:00,64.22,64.42,64.16,64.42,31417.0,51.9706,52.1324,51.922,52.1324,31417.0
2017-10-20 09:45:00,64.43,64.55,64.39,64.48,15542.0,52.1405,52.2376,52.1082,52.181,15542.0
2017-10-20 09:50:00,64.49,64.5,64.41,64.46,10310.0,52.1891,52.1972,52.1243,52.1648,10310.0
2017-10-20 09:55:00,64.46,64.46,64.39,64.45,17418.0,52.1648,52.1648,52.1082,52.1567,17418.0
2017-10-20 10:00:00,64.43,64.43,64.21,64.23,28867.0,52.1405,52.1405,51.9625,51.9787,28867.0
2017-10-20 10:05:00,64.23,64.35,64.23,64.31,22101.0,51.9787,52.0758,51.9787,52.0434,22101.0
2017-10-20 10:10:00,64.31,64.32,64.23,64.29,18994.0,52.0434,52.0515,51.9787,52.0272,18994.0
2017-10-20 10:15:00,64.28,64.4,64.27,64.39,15055.0,52.0191,52.1162,52.011,52.1082,15055.0
2017-10-20 10:20:00,64.38,64.45,64.36,64.39,40974.0,52.1001,52.1567,52.0839,52.1082,40974.0
2017-10-20 10:25:00,64.39,64.39,64.27,64.3,13419.0,52.1082,52.1082,52.011,52.0353,13419.0
2017-10-20 10:30:00,64.31,64.32,64.28,64.29,11309.0,52.0434,52.0515,52.0191,52.0272,11309.0
2017-10-20 10:35:00,64.29,64.34,64.28,64.34,14998.0,52.0272,52.0677,52.0191,52.0677,14998.0
2017-10-20 10:40:00,64.34,64.45,64.33,64.44,12088.0,52.0677,52.1567,52.0596,52.1486,12088.0
2017-10-20 10:45:00,64.45,64.48,64.44,64.46,10839.0,52.1567,52.181,52.1486,52.1648,10839.0
2017-10-20 10:50:00,64.46,64.49,64.39,64.48,16334.0,52.1648,52.1891,52.1082,52.181,16334.0
2017-10-20 10:55:00,64.48,64.49,64.44,64.47,11833.0,52.181,52.1891,52.1486,52.1729,11833.0
2017-10-20 11:00:00,64.48,64.48,64.41,64.44,11306.0,52.181,52.181,52.1243,52.1486,11306.0
2017-10-20 11:05:00,64.43,64.43,64.38,64.4,13202.0,52.1405,52.1405,52.1001,52.1162,13202.0
2017-10-20 11:10:00,64.41,64.47,64.41,64.42,11674.0,52.1243,52.1729,52.1243,52.1324,11674.0
2017-10-20 11:15:00,64.42,64.48,64.41,64.44,9553.0,52.1324,52.181,52.1243,52.1486,9553.0
2017-10-20 11:20:00,64.44,64.44,64.4,64.41,8415.0,52.1486,52.1486,52.1162,52.1243,8415.0
2017-10-20 11:25:00,64.42,64.42,64.33,64.33,39889.0,52.1324,52.1324,52.0596,52.0596,39889.0
2017-10-20 11:30:00,64.34,64.4,64.34,64.39,20641.0,52.0677,52.1162,52.0677,52.1082,20641.0
2017-10-20 11:35:00,64.39,64.5,64.39,64.47,39700.0,52.1082,52.1972,52.1082,52.1729,39700.0
2017-10-20 11:40:00,64.47,64.47,64.37,64.37,7680.0,52.1729,52.1729,52.092,52.092,7680.0
2017-10-20 11:45:00,64.37,64.38,64.34,64.37,11871.0,52.092,52.1001,52.0677,52.092,11871.0
2017-10-20 11:50:00,64.36,64.37,64.3,64.33,12507.0,52.0839,52.092,52.0353,52.0596,12507.0
2017-10-20 11:55:00,64.33,64.37,64.33,64.37,7192.0,52.0596,52.092,52.0596,52.092,7192.0
2017-10-20 12:00:00,64.37,64.37,64.33,64.34,10550.0,52.092,52.092,52.0596,52.0677,10550.0
2017-10-20 12:05:00,64.34,64.35,64.31,64.33,16737.0,52.0677,52.0758,52.0434,52.0596,16737.0
2017-10-20 12:10:00,64.33,64.53,64.33,64.53,26753.0,52.0596,52.2215,52.0596,52.2215,26753.0
2017-10-20 12:15:00,64.54,64.58,64.47,64.48,18886.0,52.2295,52.2619,52.1729,52.181,18886.0
2017-10-20 12:20:00,64.48,64.48,64.41,64.41,5230.0,52.181,52.181,52.1243,52.1243,5230.0
2017-10-20 12:25:00,64.41,64.41,64.39,64.39,15724.0,52.1243,52.1243,52.1082,52.1082,15724.0
2017-10-20 12:30:00,64.39,64.39,64.36,64.37,9186.0,52.1082,52.1082,52.0839,52.092,9186.0
2017-10-20 12:35:00,64.38,64.42,64.36,64.41,17989.0,52.1001,52.1324,52.0839,52.1243,17989.0
2017-10-20 12:40:00,64.41,64.45,64.41,64.44,28418.0,52.1243,52.1567,52.1243,52.1486,28418.0
2017-10-20 12:45:00,64.44,64.46,64.43,64.45,85162.0,52.1486,52.1648,52.1405,52.1567,85162.0
2017-10-20 12:50:00,64.45,64.45,64.35,64.36,38264.0,52.1567,52.1567,52.0758,52.0839,38264.0
2017-10-20 12:55:00,64.35,64.42,64.34,64.41,11938.0,52.0758,52.1324,52.0677,52.1243,11938.0
2017-10-20 13:00:00,64.41,64.41,64.34,64.34,10322.0,52.1243,52.1243,52.0677,52.0677,10322.0
2017-10-20 13:05:00,64.34,64.34,64.28,64.3,5517.0,52.0677,52.0677,52.0191,52.0353,5517.0
2017-10-20 13:10:00,64.3,64.35,64.29,64.31,14901.0,52.0353,52.0758,52.0272,52.0434,14901.0
2017-10-20 13:15:00,64.3,64.36,64.26,64.35,29892.0,52.0353,52.0839,52.003,52.0758,29892.0
2017-10-20 13:20:00,64.35,64.36,64.33,64.33,7140.0,52.0758,52.0839,52.0596,52.0596,7140.0
2017-10-20 13:25:00,64.33,64.34,64.29,64.3,5863.0,52.0596,52.0677,52.0272,52.0353,5863.0
2017-10-20 13:30:00,64.29,64.3,64.25,64.27,9119.0,52.0272,52.0353,51.9949,52.011,9119.0
2017-10-20 13:35:00,64.27,64.29,64.25,64.28,12718.0,52.011,52.0272,51.9949,52.0191,12718.0
2017-10-20 13:40:00,64.28,64.28,64.24,64.24,15125.0,52.0191,52.0191,51.9868,51.9868,15125.0
2017-10-20 13:45:00,64.25,64.26,64.22,64.22,14688.0,51.9949,52.003,51.9706,51.9706,14688.0
2017-10-20 13:50:00,64.22,64.25,64.2,64.22,19131.0,51.9706,51.9949,51.9544,51.9706,19131.0
2017-10-20 13:55:00,64.22,64.22,64.17,64.17,12787.0,51.9706,51.9706,51.9301,51.9301,12787.0
2017-10-20 14:00:00,64.16,64.17,64.1,64.11,11786.0,51.922,51.9301,51.8735,51.8816,11786.0
2017-10-20 14:05:00,64.12,64.16,64.11,64.14,10888.0,51.8897,51.922,51.8816,51.9058,10888.0
2017-10-20 14:10:00,64.15,64.2,64.14,64.14,13618.0,51.9139,51.9544,51.9058,51.9058,13618.0
2017-10-20 14:15:00,64.15,64.16,64.13,64.15,7120.0,51.9139,51.922,51.8977,51.9139,7120.0
2017-10-20 14:20:00,64.14,64.23,64.14,64.23,14456.0,51.9058,51.9787,51.9058,51.9787,14456.0
2017-10-20 14:25:00,64.22,64.31,64.2,64.31,10611.0,51.9706,52.0434,51.9544,52.0434,10611.0
2017-10-20 14:30:00,64.31,64.34,64.3,64.34,11708.0,52.0434,52.0677,52.0353,52.0677,11708.0
2017-10-20 14:35:00,64.34,64.34,64.31,64.31,5806.0,52.0677,52.0677,52.0434,52.0434,5806.0
2017-10-20 14:40:00,64.31,64.32,64.3,64.3,30068.0,52.0434,52.0515,52.0353,52.0353,30068.0
2017-10-20 14:45:00,64.31,64.38,64.3,64.31,11106.0,52.0434,52.1001,52.0353,52.0434,11106.0
2017-10-20 14:50:00,64.31,64.36,64.3,64.31,21449.0,52.0434,52.0839,52.0353,52.0434,21449.0
2017-10-20 14:55:00,64.3,64.33,64.28,64.32,17068.0,52.0353,52.0596,52.0191,52.0515,17068.0
2017-10-20 15:00:00,64.33,64.39,64.3,64.38,18043.0,52.0596,52.1082,52.0353,52.1001,18043.0
2017-10-20 15:05:00,64.38,64.39,64.35,64.39,16187.0,52.1001,52.1082,52.0758,52.1082,16187.0
2017-10-20 15:10:00,64.39,64.39,64.3,64.31,69780.0,52.1082,52.1082,52.0353,52.0434,69780.0
2017-10-20 15:15:00,64.31,64.33,64.3,64.32,13096.0,52.0434,52.0596,52.0353,52.0515,13096.0
2017-10-20 15:20:00,64.32,64.33,64.29,64.3,17465.0,52.0515,52.0596,52.0272,52.0353,17465.0
2017-10-20 15:25:00,64.3,64.32,64.27,64.3,19971.0,52.0353,52.0515,52.011,52.0353,19971.0
2017-10-20 15:30:00,64.3,64.34,64.28,64.32,39782.0,52.0353,52.0677,52.0191,52.0515,39782.0
2017-10-20 15:35:00,64.33,64.35,64.32,64.35,14577.0,52.0596,52.0758,52.0515,52.0758,14577.0
2017-10-20 15:40:00,64.34,64.35,64.32,64.35,72364.0,52.0677,52.0758,52.0515,52.0758,72364.0
2017-10-20 15:45:00,64.35,64.37,64.3,64.37,45028.0,52.0758,52.092,52.0353,52.092,45028.0
2017-10-20 15:50:00,64.37,64.37,64.31,64.31,104260.0,52.092,52.092,52.0434,52.0434,104260.0
2017-10-20 15:55:00,64.31,64.44,64.31,64.43,184029.0,52.0434,52.1486,52.0434,52.1405,184029.0
2017-10-23 09:30:00,64.68,64.68,64.42,64.47,25054.0,52.3428,52.3428,52.1324,52.1729,25054.0
2017-10-23 09:35:00,64.4,64.48,64.11,64.35,15794.0,52.1162,52.181,51.8816,52.0758,15794.0
2017-10-23 09:40:00,64.37,64.45,64.31,64.34,10944.0,52.092,52.1567,52.0434,52.0677,10944.0
2017-10-23 09:45:00,64.34,64.41,64.3,64.31,12556.0,52.0677,52.1243,52.0353,52.0434,12556.0
2017-10-23 09:50:00,64.31,64.35,64.18,64.29,28756.0,52.0434,52.0758,51.9382,52.0272,28756.0
2017-10-23 09:55:00,64.31,64.39,64.27,64.39,21758.0,52.0434,52.1082,52.011,52.1082,21758.0
2017-10-23 10:00:00,64.39,64.46,64.29,64.3,12483.0,52.1082,52.1648,52.0272,52.0353,12483.0
2017-10-23 10:05:00,64.29,64.33,64.17,64.33,17249.0,52.0272,52.0596,51.9301,52.0596,17249.0
2017-10-23 10:10:00,64.32,64.45,64.31,64.39,19415.0,52.0515,52.1567,52.0434,52.1082,19415.0
2017-10-23 10:15:00,64.39,64.42,64.31,64.42,15413.0,52.1082,52.1324,52.0434,52.1324,15413.0
2017-10-23 10:20:00,64.42,64.42,64.36,64.41,18616.0,52.1324,52.1324,52.0839,52.1243,18616.0
2017-10-23 10:25:00,64.39,64.39,64.28,64.28,18525.0,52.1082,52.1082,52.0191,52.0191,18525.0
2017-10-23 10:30:00,64.28,64.3,64.22,64.27,13184.0,52.0191,52.0353,51.9706,52.011,13184.0
2017-10-23 10:35:00,64.27,64.27,64.18,64.2,20019.0,52.011,52.011,51.9382,51.9544,20019.0
2017-10-23 10:40:00,64.2,64.27,64.18,64.25,18718.0,51.9544,52.011,51.9382,51.9949,18718.0
2017-10-23 10:45:00,64.26,64.37,64.23,64.37,23858.0,52.003,52.092,51.9787,52.092,23858.0
2017-10-23 10:50:00,64.37,64.38,64.33,64.33,14078.0,52.092,52.1001,52.0596,52.0596,14078.0
2017-10-23 10:55:00,64.33,64.35,64.3,64.32,12994.0,52.0596,52.0758,52.0353,52.0515,12994.0
2017-10-23 11:00:00,64.32,64.33,64.25,64.26,14246.0,52.0515,52.0596,51.9949,52.003,14246.0
2017-10-23 11:05:00,64.25,64.26,64.21,64.22,11885.0,51.9949,52.003,51.9625,51.9706,11885.0
2017-10-23 11:10:00,64.21,64.24,64.18,64.23,15425.0,51.9625,51.9868,51.9382,51.9787,15425.0
2017-10-23 11:15:00,64.22,64.25,64.18,64.18,11333.0,51.9706,51.9949,51.9382,51.9382,11333.0
2017-10-23 11:20:00,64.18,64.21,64.14,64.21,11809.0,51.9382,51.9625,51.9058,51.9625,11809.0
2017-10-23 11:25:00,64.22,64.32,64.21,64.25,18102.0,51.9706,52.0515,51.9625,51.9949,18102.0
2017-10-23 11:30:00,64.26,64.28,64.22,64.23,8804.0,52.003,52.0191,51.9706,51.9787,8804.0
2017-10-23 11:35:00,64.24,64.27,64.22,64.26,12014.0,51.9868,52.011,51.9706,52.003,12014.0
2017-10-23 11:40:00,64.27,64.37,64.26,64.37,6547.0,52.011,52.092,52.003,52.092,6547.0
2017-10-23 11:45:00,64.38,64.39,64.35,64.39,7671.0,52.1001,52.1082,52.0758,52.1082,7671.0
2017-10-23 11:50:00,64.38,64.42,64.38,64.42,10814.0,52.1001,52.1324,52.1001,52.1324,10814.0
2017-10-23 11:55:00,64.41,64.44,64.4,64.43,11614.0,52.1243,52.1486,52.1162,52.1405,11614.0
2017-10-23 12:00:00,64.44,64.46,64.3,64.34,7308.0,52.1486,52.1648,52.0353,52.0677,7308.0
2017-10-23 12:05:00,64.34,64.34,64.27,64.29,7332.0,52.0677,52.0677,52.011,52.0272,7332.0
2017-10-23 12:10:00,64.3,64.3,64.25,64.25,8256.0,52.0353,52.0353,51.9949,51.9949,8256.0
2017-10-23 12:15:00,64.25,64.34,64.25,64.33,8177.0,51.9949,52.0677,51.9949,52.0596,8177.0
2017-10-23 12:20:00,64.33,64.35,64.32,64.35,9806.0,52.0596,52.0758,52.0515,52.0758,9806.0
2017-10-23 12:25:00,64.34,64.35,64.3,64.31,6343.0,52.0677,52.0758,52.0353,52.0434,6343.0
2017-10-23 12:30:00,64.3,64.33,64.3,64.3,16401.0,52.0353,52.0596,52.0353,52.0353,16401.0
2017-10-23 12:35:00,64.3,64.31,64.28,64.29,4867.0,52.0353,52.0434,52.0191,52.0272,4867.0
2017-10-23 12:40:00,64.28,64.34,64.28,64.33,6198.0,52.0191,52.0677,52.0191,52.0596,6198.0
2017-10-23 12:45:00,64.33,64.34,64.31,64.34,5318.0,52.0596,52.0677,52.0434,52.0677,5318.0
2017-10-23 12:50:00,64.34,64.42,64.33,64.39,27978.0,52.0677,52.1324,52.0596,52.1082,27978.0
2017-10-23 12:55:00,64.4,64.44,64.39,64.42,4950.0,52.1162,52.1486,52.1082,52.1324,4950.0
2017-10-23 13:00:00,64.42,64.43,64.39,64.4,30310.0,52.1324,52.1405,52.1082,52.1162,30310.0
2017-10-23 13:05:00,64.4,64.4,64.37,64.38,9713.0,52.1162,52.1162,52.092,52.1001,9713.0
2017-10-23 13:10:00,64.38,64.39,64.36,64.38,13568.0,52.1001,52.1082,52.0839,52.1001,13568.0
2017-10-23 13:15:00,64.38,64.39,64.37,64.38,19286.0,52.1001,52.1082,52.092,52.1001,19286.0
2017-10-23 13:20:00,64.39,64.4,64.37,64.39,7703.0,52.1082,52.1162,52.092,52.1082,7703.0
2017-10-23 13:25:00,64.38,64.4,64.38,64.38,5175.0,52.1001,52.1162,52.1001,52.1001,5175.0
2017-10-23 13:30:00,64.38,64.39,64.36,64.38,22570.0,52.1001,52.1082,52.0839,52.1001,22570.0
2017-10-23 13:35:00,64.37,64.42,64.37,64.41,12086.0,52.092,52.1324,52.092,52.1243,12086.0
2017-10-23 13:40:00,64.41,64.42,64.39,64.4,5633.0,52.1243,52.1324,52.1082,52.1162,5633.0
2017-10-23 13:45:00,64.41,64.48,64.39,64.47,10449.0,52.1243,52.181,52.1082,52.1729,10449.0
2017-10-23 13:50:00,64.47,64.48,64.44,64.46,11443.0,52.1729,52.181,52.1486,52.1648,11443.0
2017-10-23 13:55:00,64.45,64.5,64.45,64.47,7661.0,52.1567,52.1972,52.1567,52.1729,7661.0
2017-10-23 14:00:00,64.47,64.5,64.44,64.48,14249.0,52.1729,52.1972,52.1486,52.181,14249.0
2017-10-23 14:05:00,64.48,64.51,64.46,64.51,7897.0,52.181,52.2053,52.1648,52.2053,7897.0
2017-10-23 14:10:00,64.51,64.52,64.44,64.45,11202.0,52.2053,52.2134,52.1486,52.1567,11202.0
2017-10-23 14:15:00,64.45,64.45,64.37,64.38,10453.0,52.1567,52.1567,52.092,52.1001,10453.0
2017-10-23 14:20:00,64.38,64.42,64.38,64.39,13538.0,52.1001,52.1324,52.1001,52.1082,13538.0
2017-10-23 14:25:00,64.39,64.45,64.38,64.44,10481.0,52.1082,52.1567,52.1001,52.1486,10481.0
2017-10-23 14:30:00,64.46,64.46,64.39,64.42,7347.0,52.1648,52.1648,52.1082,52.1324,7347.0
2017-10-23 14:35:00,64.43,64.49,64.41,64.49,10843.0,52.1405,52.1891,52.1243,52.1891,10843.0
2017-10-23 14:40:00,64.48,64.5,64.43,64.45,12020.0,52.181,52.1972,52.1405,52.1567,12020.0
2017-10-23 14:45:00,64.45,64.47,64.43,64.46,8326.0,52.1567,52.1729,52.1405,52.1648,8326.0
2017-10-23 14:50:00,64.47,64.51,64.45,64.5,14143.0,52.1729,52.2053,52.1567,52.1972,14143.0
2017-10-23 14:55:00,64.49,64.54,64.49,64.54,11648.0,52.1891,52.2295,52.1891,52.2295,11648.0
2017-10-23 15:00:00,64.54,64.56,64.51,64.53,13921.0,52.2295,52.2457,52.2053,52.2215,13921.0
2017-10-23 15:05:00,64.53,64.53,64.46,64.46,10057.0,52.2215,52.2215,52.1648,52.1648,10057.0
2017-10-23 15:10:00,64.44,64.5,64.44,64.48,9561.0,52.1486,52.1972,52.1486,52.181,9561.0
2017-10-23 15:15:00,64.47,64.5,64.46,64.46,10079.0,52.1729,52.1972,52.1648,52.1648,10079.0
2017-10-23 15:20:00,64.47,64.47,64.45,64.47,17174.0,52.1729,52.1729,52.1567,52.1729,17174.0
2017-10-23 15:25:00,64.47,64.53,64.46,64.52,22958.0,52.1729,52.2215,52.1648,52.2134,22958.0
2017-10-23 15:30:00,64.53,64.55,64.49,64.49,31002.0,52.2215,52.2376,52.1891,52.1891,31002.0
2017-10-23 15:35:00,64.5,64.51,64.45,64.47,22389.0,52.1972,52.2053,52.1567,52.1729,22389.0
2017-10-23 15:40:00,64.47,64.54,64.45,64.51,27016.0,52.1729,52.2295,52.1567,52.2053,27016.0
2017-10-23 15:45:00,64.51,64.57,64.5,64.52,31265.0,52.2053,52.2538,52.1972,52.2134,31265.0
2017-10-23 15:50:00,64.52,64.56,64.51,64.54,42991.0,52.2134,52.2457,52.2053,52.2295,42991.0
2017-10-23 15:55:00,64.54,64.55,64.47,64.5,98144.0,52.2295,52.2376,52.1729,52.1972,98144.0
2017-10-24 09:30:00,64.37,64.55,64.3,64.54,39863.0,52.092,52.2376,52.0353,52.2295,39863.0
2017-10-24 09:35:00,64.55,64.67,64.51,64.58,14377.0,52.2376,52.3347,52.2053,52.2619,14377.0
2017-10-24 09:40:00,64.58,64.58,64.49,64.51,9198.0,52.2619,52.2619,52.1891,52.2053,9198.0
2017-10-24 09:45:00,64.52,64.52,64.42,64.45,7818.0,52.2134,52.2134,52.1324,52.1567,7818.0
2017-10-24 09:50:00,64.45,64.48,64.42,64.42,6687.0,52.1567,52.181,52.1324,52.1324,6687.0
2017-10-24 09:55:00,64.42,64.53,64.42,64.52,11500.0,52.1324,52.2215,52.1324,52.2134,11500.0
2017-10-24 10:00:00,64.53,64.65,64.51,64.65,18190.0,52.2215,52.3186,52.2053,52.3186,18190.0
2017-10-24 10:05:00,64.66,64.75,64.57,64.59,30073.0,52.3267,52.3995,52.2538,52.27,30073.0
2017-10-24 10:10:00,64.59,64.63,64.53,64.61,14788.0,52.27,52.3024,52.2215,52.2862,14788.0
2017-10-24 10:15:00,64.61,64.62,64.35,64.51,52401.0,52.2862,52.2943,52.0758,52.2053,52401.0
2017-10-24 10:20:00,64.51,64.59,64.48,64.49,27850.0,52.2053,52.27,52.181,52.1891,27850.0
2017-10-24 10:25:00,64.47,64.52,64.36,64.38,11671.0,52.1729,52.2134,52.0839,52.1001,11671.0
2017-10-24 10:30:00,64.39,64.47,64.38,64.39,8533.0,52.1082,52.1729,52.1001,52.1082,8533.0
2017-10-24 10:35:00,64.4,64.46,64.38,64.45,10407.0,52.1162,52.1648,52.1001,52.1567,10407.0
2017-10-24 10:40:00,64.45,64.53,64.41,64.42,12267.0,52.1567,52.2215,52.1243,52.1324,12267.0
2017-10-24 10:45:00,64.42,64.47,64.4,64.45,23487.0,52.1324,52.1729,52.1162,52.1567,23487.0
2017-10-24 10:50:00,64.44,64.44,64.21,64.25,22992.0,52.1486,52.1486,51.9625,51.9949,22992.0
2017-10-24 10:55:00,64.25,64.25,64.08,64.09,10268.0,51.9949,51.9949,51.8573,51.8654,10268.0
2017-10-24 11:00:00,64.08,64.18,64.07,64.16,17976.0,51.8573,51.9382,51.8492,51.922,17976.0
2017-10-24 11:05:00,64.17,64.18,64.03,64.03,13246.0,51.9301,51.9382,51.8168,51.8168,13246.0
2017-10-24 11:10:00,64.04,64.07,63.98,63.98,11700.0,51.8249,51.8492,51.7764,51.7764,11700.0
2017-10-24 11:15:00,63.97,64.06,63.96,64.03,8659.0,51.7683,51.8411,51.7602,51.8168,8659.0
2017-10-24 11:20:00,64.04,64.04,63.98,63.99,10148.0,51.8249,51.8249,51.7764,51.7845,10148.0
2017-10-24 11:25:00,63.98,64.04,63.93,64.03,82475.0,51.7764,51.8249,51.7359,51.8168,82475.0
2017-10-24 11:30:00,64.02,64.06,63.98,64.01,16398.0,51.8087,51.8411,51.7764,51.8006,16398.0
2017-10-24 11:35:00,64.01,64.02,63.98,63.99,12331.0,51.8006,51.8087,51.7764,51.7845,12331.0
2017-10-24 11:40:00,63.98,63.99,63.96,63.98,10962.0,51.7764,51.7845,51.7602,51.7764,10962.0
2017-10-24 11:45:00,63.97,63.99,63.92,63.93,19120.0,51.7683,51.7845,51.7278,51.7359,19120.0
2017-10-24 11:50:00,63.92,63.92,63.55,63.64,72344.0,51.7278,51.7278,51.4284,51.5012,72344.0
2017-10-24 11:55:00,63.65,63.8,63.65,63.78,17137.0,51.5093,51.6307,51.5093,51.6145,17137.0
2017-10-24 12:00:00,63.77,63.79,63.71,63.75,17114.0,51.6064,51.6226,51.5579,51.5902,17114.0
2017-10-24 12:05:00,63.74,63.76,63.61,63.61,9733.0,51.5821,51.5983,51.4769,51.4769,9733.0
2017-10-24 12:10:00,63.61,63.66,63.6,63.66,11496.0,51.4769,51.5174,51.4688,51.5174,11496.0
2017-10-24 12:15:00,63.66,63.67,63.61,63.63,7846.0,51.5174,51.5255,51.4769,51.4931,7846.0
2017-10-24 12:20:00,63.63,63.65,63.61,63.63,9157.0,51.4931,51.5093,51.4769,51.4931,9157.0
2017-10-24 12:25:00,63.63,63.69,63.62,63.67,8643.0,51.4931,51.5417,51.485,51.5255,8643.0
2017-10-24 12:30:00,63.67,63.76,63.66,63.76,7834.0,51.5255,51.5983,51.5174,51.5983,7834.0
2017-10-24 12:35:00,63.75,63.77,63.72,63.75,10412.0,51.5902,51.6064,51.566,51.5902,10412.0
2017-10-24 12:40:00,63.76,63.84,63.76,63.82,11335.0,51.5983,51.6631,51.5983,51.6469,11335.0
2017-10-24 12:45:00,63.83,63.85,63.79,63.81,11044.0,51.655,51.6712,51.6226,51.6388,11044.0
2017-10-24 12:50:00,63.81,63.84,63.81,63.81,6910.0,51.6388,51.6631,51.6388,51.6388,6910.0
2017-10-24 12:55:00,63.81,63.81,63.78,63.79,6539.0,51.6388,51.6388,51.6145,51.6226,6539.0
2017-10-24 13:00:00,63.79,63.89,63.79,63.84,11533.0,51.6226,51.7035,51.6226,51.6631,11533.0
2017-10-24 13:05:00,63.84,63.85,63.76,63.77,13388.0,51.6631,51.6712,51.5983,51.6064,13388.0
2017-10-24 13:10:00,63.77,63.78,63.76,63.77,6454.0,51.6064,51.6145,51.5983,51.6064,6454.0
2017-10-24 13:15:00,63.77,63.81,63.77,63.8,8027.0,51.6064,51.6388,51.6064,51.6307,8027.0
2017-10-24 13:20:00,63.81,63.81,63.73,63.73,13587.0,51.6388,51.6388,51.574,51.574,13587.0
2017-10-24 13:25:00,63.73,63.74,63.71,63.73,8644.0,51.574,51.5821,51.5579,51.574,8644.0
2017-10-24 13:30:00,63.73,63.76,63.72,63.76,10895.0,51.574,51.5983,51.566,51.5983,10895.0
2017-10-24 13:35:00,63.77,63.78,63.74,63.75,16869.0,51.6064,51.6145,51.5821,51.5902,16869.0
2017-10-24 13:40:00,63.75,63.83,63.74,63.8,13573.0,51.5902,51.655,51.5821,51.6307,13573.0
2017-10-24 13:45:00,63.79,63.87,63.79,63.86,11968.0,51.6226,51.6873,51.6226,51.6792,11968.0
2017-10-24 13:50:00,63.87,63.87,63.81,63.82,13493.0,51.6873,51.6873,51.6388,51.6469,13493.0
2017-10-24 13:55:00,63.81,63.88,63.81,63.88,28751.0,51.6388,51.6954,51.6388,51.6954,28751.0
2017-10-24 14:00:00,63.88,63.92,63.86,63.88,15540.0,51.6954,51.7278,51.6792,51.6954,15540.0
2017-10-24 14:05:00,63.87,63.91,63.85,63.86,18885.0,51.6873,51.7197,51.6712,51.6792,18885.0
2017-10-24 14:10:00,63.85,63.91,63.85,63.87,13837.0,51.6712,51.7197,51.6712,51.6873,13837.0
2017-10-24 14:15:00,63.88,63.88,63.82,63.86,22250.0,51.6954,51.6954,51.6469,51.6792,22250.0
2017-10-24 14:20:00,63.85,63.85,63.79,63.81,19880.0,51.6712,51.6712,51.6226,51.6388,19880.0
2017-10-24 14:25:00,63.8,63.83,63.79,63.83,12061.0,51.6307,51.655,51.6226,51.655,12061.0
2017-10-24 14:30:00,63.82,63.85,63.82,63.85,12521.0,51.6469,51.6712,51.6469,51.6712,12521.0
2017-10-24 14:35:00,63.85,63.88,63.84,63.85,20384.0,51.6712,51.6954,51.6631,51.6712,20384.0
2017-10-24 14:40:00,63.85,63.87,63.83,63.87,8053.0,51.6712,51.6873,51.655,51.6873,8053.0
2017-10-24 14:45:00,63.86,63.96,63.85,63.91,26649.0,51.6792,51.7602,51.6712,51.7197,26649.0
2017-10-24 14:50:00,63.91,63.98,63.86,63.92,23761.0,51.7197,51.7764,51.6792,51.7278,23761.0
2017-10-24 14:55:00,63.93,63.95,63.9,63.91,10406.0,51.7359,51.7521,51.7116,51.7197,10406.0
2017-10-24 15:00:00,63.91,64.01,63.9,63.98,19835.0,51.7197,51.8006,51.7116,51.7764,19835.0
2017-10-24 15:05:00,63.97,63.97,63.86,63.88,35034.0,51.7683,51.7683,51.6792,51.6954,35034.0
2017-10-24 15:10:00,63.88,63.9,63.81,63.86,37092.0,51.6954,51.7116,51.6388,51.6792,37092.0
2017-10-24 15:15:00,63.86,63.91,63.85,63.88,16817.0,51.6792,51.7197,51.6712,51.6954,16817.0
2017-10-24 15:20:00,63.88,63.96,63.87,63.94,72741.0,51.6954,51.7602,51.6873,51.744,72741.0
2017-10-24 15:25:00,63.94,63.95,63.92,63.92,17582.0,51.744,51.7521,51.7278,51.7278,17582.0
2017-10-24 15:30:00,63.93,64.09,63.92,64.07,48673.0,51.7359,51.8654,51.7278,51.8492,48673.0
2017-10-24 15:35:00,64.07,64.16,64.07,64.13,40114.0,51.8492,51.922,51.8492,51.8977,40114.0
2017-10-24 15:40:00,64.13,64.13,63.99,64.0,40182.0,51.8977,51.8977,51.7845,51.7925,40182.0
2017-10-24 15:45:00,64.0,64.02,63.96,63.96,49607.0,51.7925,51.8087,51.7602,51.7602,49607.0
2017-10-24 15:50:00,63.97,64.02,63.97,64.01,52688.0,51.7683,51.8087,51.7683,51.8006,52688.0
2017-10-24 15:55:00,64.01,64.07,63.99,64.06,174076.0,51.8006,51.8492,51.7845,51.8411,174076.0
2017-10-25 09:30:00,64.01,64.78,63.87,64.39,66915.0,51.8006,52.4238,51.6873,52.1082,66915.0
2017-10-25 09:35:00,64.39,64.44,64.0,64.25,47074.0,52.1082,52.1486,51.7925,51.9949,47074.0
2017-10-25 09:40:00,64.25,64.33,64.04,64.12,28558.0,51.9949,52.0596,51.8249,51.8897,28558.0
2017-10-25 09:45:00,64.15,64.16,64.01,64.1,22824.0,51.9139,51.922,51.8006,51.8735,22824.0
2017-10-25 09:50:00,64.12,64.14,64.0,64.03,16088.0,51.8897,51.9058,51.7925,51.8168,16088.0
2017-10-25 09:55:00,64.02,64.11,64.01,64.08,12099.0,51.8087,51.8816,51.8006,51.8573,12099.0
2017-10-25 10:00:00,64.06,64.08,64.0,64.02,11614.0,51.8411,51.8573,51.7925,51.8087,11614.0
2017-10-25 10:05:00,64.0,64.17,63.98,64.17,28695.0,51.7925,51.9301,51.7764,51.9301,28695.0
2017-10-25 10:10:00,64.16,64.17,63.94,63.94,57950.0,51.922,51.9301,51.744,51.744,57950.0
2017-10-25 10:15:00,63.93,64.02,63.9,63.96,6242.0,51.7359,51.8087,51.7116,51.7602,6242.0
2017-10-25 10:20:00,63.98,64.06,63.97,63.98,8029.0,51.7764,51.8411,51.7683,51.7764,8029.0
2017-10-25 10:25:00,63.96,64.01,63.94,64.01,12569.0,51.7602,51.8006,51.744,51.8006,12569.0
2017-10-25 10:30:00,64.02,64.04,63.97,64.01,13579.0,51.8087,51.8249,51.7683,51.8006,13579.0
2017-10-25 10:35:00,64.01,64.01,63.93,63.98,14248.0,51.8006,51.8006,51.7359,51.7764,14248.0
2017-10-25 10:40:00,63.99,64.0,63.76,63.77,21655.0,51.7845,51.7925,51.5983,51.6064,21655.0
2017-10-25 10:45:00,63.78,63.85,63.75,63.77,23782.0,51.6145,51.6712,51.5902,51.6064,23782.0
2017-10-25 10:50:00,63.78,63.89,63.78,63.85,7360.0,51.6145,51.7035,51.6145,51.6712,7360.0
2017-10-25 10:55:00,63.86,63.89,63.83,63.88,15752.0,51.6792,51.7035,51.655,51.6954,15752.0
2017-10-25 11:00:00,63.87,63.9,63.83,63.88,22845.0,51.6873,51.7116,51.655,51.6954,22845.0
2017-10-25 11:05:00,63.88,63.97,63.84,63.96,11121.0,51.6954,51.7683,51.6631,51.7602,11121.0
2017-10-25 11:10:00,63.96,64.0,63.96,63.98,24147.0,51.7602,51.7925,51.7602,51.7764,24147.0
2017-10-25 11:15:00,63.99,64.12,63.98,64.07,36970.0,51.7845,51.8897,51.7764,51.8492,36970.0
2017-10-25 11:20:00,64.07,64.1,63.97,64.06,28930.0,51.8492,51.8735,51.7683,51.8411,28930.0
2017-10-25 11:25:00,64.04,64.15,64.04,64.13,20033.0,51.8249,51.9139,51.8249,51.8977,20033.0
2017-10-25 11:30:00,64.12,64.13,64.06,64.11,14044.0,51.8897,51.8977,51.8411,51.8816,14044.0
2017-10-25 11:35:00,64.11,64.13,64.08,64.12,8965.0,51.8816,51.8977,51.8573,51.8897,8965.0
2017-10-25 11:40:00,64.11,64.13,64.08,64.13,15568.0,51.8816,51.8977,51.8573,51.8977,15568.0
2017-10-25 11:45:00,64.14,64.14,64.08,64.11,12106.0,51.9058,51.9058,51.8573,51.8816,12106.0
2017-10-25 11:50:00,64.1,64.16,64.1,64.16,8005.0,51.8735,51.922,51.8735,51.922,8005.0
2017-10-25 11:55:00,64.16,64.17,64.08,64.16,11911.0,51.922,51.9301,51.8573,51.922,11911.0
2017-10-25 12:00:00,64.16,64.17,64.1,64.13,8924.0,51.922,51.9301,51.8735,51.8977,8924.0
2017-10-25 12:05:00,64.11,64.14,64.1,64.13,6697.0,51.8816,51.9058,51.8735,51.8977,6697.0
2017-10-25 12:10:00,64.13,64.14,64.06,64.07,5176.0,51.8977,51.9058,51.8411,51.8492,5176.0
2017-10-25 12:15:00,64.06,64.09,64.02,64.03,6711.0,51.8411,51.8654,51.8087,51.8168,6711.0
2017-10-25 12:20:00,64.03,64.06,64.02,64.04,9068.0,51.8168,51.8411,51.8087,51.8249,9068.0
2017-10-25 12:25:00,64.04,64.08,64.04,64.05,8055.0,51.8249,51.8573,51.8249,51.833,8055.0
2017-10-25 12:30:00,64.03,64.06,64.02,64.04,7608.0,51.8168,51.8411,51.8087,51.8249,7608.0
2017-10-25 12:35:00,64.03,64.06,64.02,64.03,13833.0,51.8168,51.8411,51.8087,51.8168,13833.0
2017-10-25 12:40:00,64.04,64.06,63.96,64.02,12972.0,51.8249,51.8411,51.7602,51.8087,12972.0
2017-10-25 12:45:00,64.02,64.03,63.97,63.99,6918.0,51.8087,51.8168,51.7683,51.7845,6918.0
2017-10-25 12:50:00,63.99,64.02,63.94,64.0,7679.0,51.7845,51.8087,51.744,51.7925,7679.0
2017-10-25 12:55:00,63.99,64.02,63.97,63.98,7310.0,51.7845,51.8087,51.7683,51.7764,7310.0
2017-10-25 13:00:00,63.98,64.02,63.94,64.0,12686.0,51.7764,51.8087,51.744,51.7925,12686.0
2017-10-25 13:05:00,63.99,64.01,63.93,63.96,18129.0,51.7845,51.8006,51.7359,51.7602,18129.0
2017-10-25 13:10:00,63.96,64.02,63.95,63.99,32799.0,51.7602,51.8087,51.7521,51.7845,32799.0
2017-10-25 13:15:00,63.98,64.0,63.95,63.99,10894.0,51.7764,51.7925,51.7521,51.7845,10894.0
2017-10-25 13:20:00,64.0,64.0,63.93,63.93,20432.0,51.7925,51.7925,51.7359,51.7359,20432.0
2017-10-25 13:25:00,63.95,64.0,63.95,63.98,7527.0,51.7521,51.7925,51.7521,51.7764,7527.0
2017-10-25 13:30:00,63.98,63.98,63.95,63.96,8502.0,51.7764,51.7764,51.7521,51.7602,8502.0
2017-10-25 13:35:00,63.97,64.0,63.96,63.98,9300.0,51.7683,51.7925,51.7602,51.7764,9300.0
2017-10-25 13:40:00,63.99,64.03,63.99,64.02,15490.0,51.7845,51.8168,51.7845,51.8087,15490.0
2017-10-25 13:45:00,64.03,64.04,63.99,64.0,10432.0,51.8168,51.8249,51.7845,51.7925,10432.0
2017-10-25 13:50:00,63.99,64.02,63.98,63.98,13822.0,51.7845,51.8087,51.7764,51.7764,13822.0
2017-10-25 13:55:00,63.98,64.11,63.97,64.11,14559.0,51.7764,51.8816,51.7683,51.8816,14559.0
2017-10-25 14:00:00,64.11,64.16,64.09,64.12,13747.0,51.8816,51.922,51.8654,51.8897,13747.0
2017-10-25 14:05:00,64.11,64.12,64.07,64.09,10425.0,51.8816,51.8897,51.8492,51.8654,10425.0
2017-10-25 14:10:00,64.08,64.13,64.07,64.07,8606.0,51.8573,51.8977,51.8492,51.8492,8606.0
2017-10-25 14:15:00,64.08,64.12,64.05,64.1,6900.0,51.8573,51.8897,51.833,51.8735,6900.0
2017-10-25 14:20:00,64.11,64.17,64.1,64.16,9762.0,51.8816,51.9301,51.8735,51.922,9762.0
2017-10-25 14:25:00,64.16,64.16,64.1,64.1,9618.0,51.922,51.922,51.8735,51.8735,9618.0
2017-10-25 14:30:00,64.1,64.1,64.01,64.02,12330.0,51.8735,51.8735,51.8006,51.8087,12330.0
2017-10-25 14:35:00,64.02,64.04,63.95,63.99,17520.0,51.8087,51.8249,51.7521,51.7845,17520.0
2017-10-25 14:40:00,63.99,64.11,63.99,64.08,9658.0,51.7845,51.8816,51.7845,51.8573,9658.0
2017-10-25 14:45:00,64.07,64.12,64.03,64.12,9307.0,51.8492,51.8897,51.8168,51.8897,9307.0
2017-10-25 14:50:00,64.13,64.17,64.1,64.16,10814.0,51.8977,51.9301,51.8735,51.922,10814.0
2017-10-25 14:55:00,64.17,64.2,64.14,64.19,12399.0,51.9301,51.9544,51.9058,51.9463,12399.0
2017-10-25 15:00:00,64.19,64.2,64.15,64.18,11950.0,51.9463,51.9544,51.9139,51.9382,11950.0
2017-10-25 15:05:00,64.19,64.2,64.17,64.2,33425.0,51.9463,51.9544,51.9301,51.9544,33425.0
2017-10-25 15:10:00,64.19,64.26,64.19,64.26,23842.0,51.9463,52.003,51.9463,52.003,23842.0
2017-10-25 15:15:00,64.25,64.26,64.2,64.23,11500.0,51.9949,52.003,51.9544,51.9787,11500.0
2017-10-25 15:20:00,64.24,64.29,64.21,64.25,16676.0,51.9868,52.0272,51.9625,51.9949,16676.0
2017-10-25 15:25:00,64.25,64.3,64.25,64.25,20768.0,51.9949,52.0353,51.9949,51.9949,20768.0
2017-10-25 15:30:00,64.25,64.26,64.17,64.17,21151.0,51.9949,52.003,51.9301,51.9301,21151.0
2017-10-25 15:35:00,64.17,64.2,64.14,64.15,19528.0,51.9301,51.9544,51.9058,51.9139,19528.0
2017-10-25 15:40:00,64.16,64.18,64.11,64.14,50079.0,51.922,51.9382,51.8816,51.9058,50079.0
2017-10-25 15:45:00,64.14,64.14,64.02,64.02,65459.0,51.9058,51.9058,51.8087,51.8087,65459.0
2017-10-25 15:50:00,64.03,64.07,63.99,64.04,103192.0,51.8168,51.8492,51.7845,51.8249,103192.0
2017-10-25 15:55:00,64.04,64.1,64.03,64.04,133976.0,51.8249,51.8735,51.8168,51.8249,133976.0
2017-10-26 09:30:00,64.31,64.44,63.99,64.07,30335.0,52.0434,52.1486,51.7845,51.8492,30335.0
2017-10-26 09:35:00,64.04,64.04,63.74,64.0,88259.0,51.8249,51.8249,51.5821,51.7925,88259.0
2017-10-26 09:40:00,63.98,64.01,63.91,64.0,7540.0,51.7764,51.8006,51.7197,51.7925,7540.0
2017-10-26 09:45:00,64.06,64.23,63.98,64.19,10647.0,51.8411,51.9787,51.7764,51.9463,10647.0
2017-10-26 09:50:00,64.15,64.2,64.02,64.02,8950.0,51.9139,51.9544,51.8087,51.8087,8950.0
2017-10-26 09:55:00,64.08,64.08,63.88,63.89,12340.0,51.8573,51.8573,51.6954,51.7035,12340.0
2017-10-26 10:00:00,63.9,63.99,63.88,63.99,12044.0,51.7116,51.7845,51.6954,51.7845,12044.0
2017-10-26 10:05:00,63.99,64.0,63.87,63.87,15844.0,51.7845,51.7925,51.6873,51.6873,15844.0
2017-10-26 10:10:00,63.92,63.92,63.78,63.81,15504.0,51.7278,51.7278,51.6145,51.6388,15504.0
2017-10-26 10:15:00,63.79,63.85,63.75,63.77,11956.0,51.6226,51.6712,51.5902,51.6064,11956.0
2017-10-26 10:20:00,63.77,63.9,63.72,63.78,185208.0,51.6064,51.7116,51.566,51.6145,185208.0
2017-10-26 10:25:00,63.83,63.94,63.81,63.91,22256.0,51.655,51.744,51.6388,51.7197,22256.0
2017-10-26 10:30:00,63.91,64.02,63.76,63.76,27832.0,51.7197,51.8087,51.5983,51.5983,27832.0
2017-10-26 10:35:00,63.77,63.77,63.61,63.75,21818.0,51.6064,51.6064,51.4769,51.5902,21818.0
2017-10-26 10:40:00,63.79,63.94,63.79,63.92,116163.0,51.6226,51.744,51.6226,51.7278,116163.0
2017-10-26 10:45:00,63.92,64.0,63.89,63.89,7042.0,51.7278,51.7925,51.7035,51.7035,7042.0
2017-10-26 10:50:00,63.88,63.88,63.83,63.86,5700.0,51.6954,51.6954,51.655,51.6792,5700.0
2017-10-26 10:55:00,63.84,63.86,63.8,63.81,9014.0,51.6631,51.6792,51.6307,51.6388,9014.0
2017-10-26 11:00:00,63.82,63.88,63.78,63.84,19801.0,51.6469,51.6954,51.6145,51.6631,19801.0
2017-10-26 11:05:00,63.84,63.95,63.84,63.93,9509.0,51.6631,51.7521,51.6631,51.7359,9509.0
2017-10-26 11:10:00,63.95,63.96,63.92,63.93,9943.0,51.7521,51.7602,51.7278,51.7359,9943.0
2017-10-26 11:15:00,63.93,63.99,63.91,63.99,10903.0,51.7359,51.7845,51.7197,51.7845,10903.0
2017-10-26 11:20:00,64.0,64.03,63.96,64.0,10821.0,51.7925,51.8168,51.7602,51.7925,10821.0
2017-10-26 11:25:00,64.01,64.02,63.98,64.01,11526.0,51.8006,51.8087,51.7764,51.8006,11526.0
2017-10-26 11:30:00,64.01,64.05,64.0,64.0,5500.0,51.8006,51.833,51.7925,51.7925,5500.0
2017-10-26 11:35:00,64.01,64.02,63.95,63.96,5811.0,51.8006,51.8087,51.7521,51.7602,5811.0
2017-10-26 11:40:00,63.95,64.03,63.95,64.03,15209.0,51.7521,51.8168,51.7521,51.8168,15209.0
2017-10-26 11:45:00,64.03,64.05,64.0,64.02,4667.0,51.8168,51.833,51.7925,51.8087,4667.0
2017-10-26 11:50:00,64.02,64.09,64.0,64.02,69356.0,51.8087,51.8654,51.7925,51.8087,69356.0
2017-10-26 11:55:00,64.02,64.08,63.99,63.99,8440.0,51.8087,51.8573,51.7845,51.7845,8440.0
2017-10-26 12:00:00,64.0,64.04,63.98,64.03,5476.0,51.7925,51.8249,51.7764,51.8168,5476.0
2017-10-26 12:05:00,64.04,64.12,64.03,64.12,7324.0,51.8249,51.8897,51.8168,51.8897,7324.0
2017-10-26 12:10:00,64.11,64.13,64.01,64.03,7103.0,51.8816,51.8977,51.8006,51.8168,7103.0
2017-10-26 12:15:00,64.01,64.1,64.01,64.1,8076.0,51.8006,51.8735,51.8006,51.8735,8076.0
2017-10-26 12:20:00,64.12,64.14,64.11,64.11,3520.0,51.8897,51.9058,51.8816,51.8816,3520.0
2017-10-26 12:25:00,64.13,64.14,64.1,64.12,4457.0,51.8977,51.9058,51.8735,51.8897,4457.0
2017-10-26 12:30:00,64.12,64.13,64.07,64.07,3735.0,51.8897,51.8977,51.8492,51.8492,3735.0
2017-10-26 12:35:00,64.04,64.05,64.01,64.03,6591.0,51.8249,51.833,51.8006,51.8168,6591.0
2017-10-26 12:40:00,64.01,64.02,63.97,63.97,2700.0,51.8006,51.8087,51.7683,51.7683,2700.0
2017-10-26 12:45:00,63.97,63.97,63.94,63.95,4039.0,51.7683,51.7683,51.744,51.7521,4039.0
2017-10-26 12:50:00,63.96,63.97,63.94,63.96,4244.0,51.7602,51.7683,51.744,51.7602,4244.0
2017-10-26 12:55:00,63.96,63.99,63.93,63.99,6867.0,51.7602,51.7845,51.7359,51.7845,6867.0
2017-10-26 13:00:00,63.98,63.98,63.94,63.98,4478.0,51.7764,51.7764,51.744,51.7764,4478.0
2017-10-26 13:05:00,63.98,64.0,63.96,63.99,14239.0,51.7764,51.7925,51.7602,51.7845,14239.0
2017-10-26 13:10:00,63.99,63.99,63.92,63.99,6177.0,51.7845,51.7845,51.7278,51.7845,6177.0
2017-10-26 13:15:00,64.0,64.06,64.0,64.06,4700.0,51.7925,51.8411,51.7925,51.8411,4700.0
2017-10-26 13:20:00,64.06,64.07,64.0,64.05,6532.0,51.8411,51.8492,51.7925,51.833,6532.0
2017-10-26 13:25:00,64.06,64.06,64.0,64.0,4670.0,51.8411,51.8411,51.7925,51.7925,4670.0
2017-10-26 13:30:00,64.01,64.03,63.97,63.97,5660.0,51.8006,51.8168,51.7683,51.7683,5660.0
2017-10-26 13:35:00,63.98,64.0,63.95,63.96,6113.0,51.7764,51.7925,51.7521,51.7602,6113.0
2017-10-26 13:40:00,63.95,63.96,63.93,63.94,4507.0,51.7521,51.7602,51.7359,51.744,4507.0
2017-10-26 13:45:00,63.95,64.0,63.94,63.95,8534.0,51.7521,51.7925,51.744,51.7521,8534.0
2017-10-26 13:50:00,63.95,63.96,63.92,63.94,7086.0,51.7521,51.7602,51.7278,51.744,7086.0
2017-10-26 13:55:00,63.94,64.07,63.93,64.05,10703.0,51.744,51.8492,51.7359,51.833,10703.0
2017-10-26 14:00:00,64.07,64.11,64.07,64.08,19876.0,51.8492,51.8816,51.8492,51.8573,19876.0
2017-10-26 14:05:00,64.08,64.11,64.07,64.09,9636.0,51.8573,51.8816,51.8492,51.8654,9636.0
2017-10-26 14:10:00,64.08,64.14,64.08,64.1,9675.0,51.8573,51.9058,51.8573,51.8735,9675.0
2017-10-26 14:15:00,64.07,64.11,64.06,64.08,4953.0,51.8492,51.8816,51.8411,51.8573,4953.0
2017-10-26 14:20:00,64.06,64.11,64.06,64.09,10758.0,51.8411,51.8816,51.8411,51.8654,10758.0
2017-10-26 14:25:00,64.11,64.16,64.1,64.16,8844.0,51.8816,51.922,51.8735,51.922,8844.0
2017-10-26 14:30:00,64.15,64.19,64.15,64.18,10112.0,51.9139,51.9463,51.9139,51.9382,10112.0
2017-10-26 14:35:00,64.17,64.17,64.1,64.13,6272.0,51.9301,51.9301,51.8735,51.8977,6272.0
2017-10-26 14:40:00,64.12,64.15,64.1,64.13,13909.0,51.8897,51.9139,51.8735,51.8977,13909.0
2017-10-26 14:45:00,64.12,64.14,64.11,64.13,25129.0,51.8897,51.9058,51.8816,51.8977,25129.0
2017-10-26 14:50:00,64.12,64.12,64.07,64.09,12406.0,51.8897,51.8897,51.8492,51.8654,12406.0
2017-10-26 14:55:00,64.09,64.15,64.08,64.08,18639.0,51.8654,51.9139,51.8573,51.8573,18639.0
2017-10-26 15:00:00,64.09,64.18,64.08,64.17,22457.0,51.8654,51.9382,51.8573,51.9301,22457.0
2017-10-26 15:05:00,64.16,64.17,64.1,64.11,25442.0,51.922,51.9301,51.8735,51.8816,25442.0
2017-10-26 15:10:00,64.12,64.15,64.09,64.13,118489.0,51.8897,51.9139,51.8654,51.8977,118489.0
2017-10-26 15:15:00,64.13,64.14,64.09,64.09,16565.0,51.8977,51.9058,51.8654,51.8654,16565.0
2017-10-26 15:20:00,64.09,64.2,64.09,64.17,33880.0,51.8654,51.9544,51.8654,51.9301,33880.0
2017-10-26 15:25:00,64.17,64.25,64.16,64.22,40007.0,51.9301,51.9949,51.922,51.9706,40007.0
2017-10-26 15:30:00,64.22,64.25,64.2,64.21,36428.0,51.9706,51.9949,51.9544,51.9625,36428.0
2017-10-26 15:35:00,64.21,64.25,64.17,64.24,52626.0,51.9625,51.9949,51.9301,51.9868,52626.0
2017-10-26 15:40:00,64.24,64.33,64.22,64.31,53295.0,51.9868,52.0596,51.9706,52.0434,53295.0
2017-10-26 15:45:00,64.32,64.35,64.27,64.3,64828.0,52.0515,52.0758,52.011,52.0353,64828.0
2017-10-26 15:50:00,64.3,64.39,64.28,64.39,141208.0,52.0353,52.1082,52.0191,52.1082,141208.0
2017-10-26 15:55:00,64.39,64.39,64.24,64.26,146518.0,52.1082,52.1082,51.9868,52.003,146518.0
2017-10-27 09:30:00,64.21,64.38,63.88,64.11,27181.0,51.9625,52.1001,51.6954,51.8816,27181.0
2017-10-27 09:35:00,64.11,64.31,64.06,64.18,20483.0,51.8816,52.0434,51.8411,51.9382,20483.0
2017-10-27 09:40:00,64.2,64.26,64.11,64.18,9756.0,51.9544,52.003,51.8816,51.9382,9756.0
2017-10-27 09:45:00,64.18,64.22,64.02,64.06,9929.0,51.9382,51.9706,51.8087,51.8411,9929.0
2017-10-27 09:50:00,64.09,64.19,64.06,64.14,10713.0,51.8654,51.9463,51.8411,51.9058,10713.0
2017-10-27 09:55:00,64.16,64.16,63.95,63.96,9584.0,51.922,51.922,51.7521,51.7602,9584.0
2017-10-27 10:00:00,63.96,64.37,63.95,64.3,16128.0,51.7602,52.092,51.7521,52.0353,16128.0
2017-10-27 10:05:00,64.37,64.37,64.29,64.34,9498.0,52.092,52.092,52.0272,52.0677,9498.0
2017-10-27 10:10:00,64.35,64.39,64.29,64.36,14570.0,52.0758,52.1082,52.0272,52.0839,14570.0
2017-10-27 10:15:00,64.38,64.47,64.37,64.47,10879.0,52.1001,52.1729,52.092,52.1729,10879.0
2017-10-27 10:20:00,64.47,64.48,64.42,64.44,4952.0,52.1729,52.181,52.1324,52.1486,4952.0
2017-10-27 10:25:00,64.42,64.42,64.34,64.37,10880.0,52.1324,52.1324,52.0677,52.092,10880.0
2017-10-27 10:30:00,64.37,64.42,64.35,64.4,13244.0,52.092,52.1324,52.0758,52.1162,13244.0
2017-10-27 10:35:00,64.41,64.53,64.4,64.52,10106.0,52.1243,52.2215,52.1162,52.2134,10106.0
2017-10-27 10:40:00,64.52,64.54,64.51,64.54,7177.0,52.2134,52.2295,52.2053,52.2295,7177.0
2017-10-27 10:45:00,64.55,64.56,64.51,64.55,6815.0,52.2376,52.2457,52.2053,52.2376,6815.0
2017-10-27 10:50:00,64.56,64.57,64.51,64.54,5732.0,52.2457,52.2538,52.2053,52.2295,5732.0
2017-10-27 10:55:00,64.54,64.54,64.38,64.44,21209.0,52.2295,52.2295,52.1001,52.1486,21209.0
2017-10-27 11:00:00,64.44,64.54,64.43,64.5,7858.0,52.1486,52.2295,52.1405,52.1972,7858.0
2017-10-27 11:05:00,64.51,64.65,64.51,64.56,11261.0,52.2053,52.3186,52.2053,52.2457,11261.0
2017-10-27 11:10:00,64.56,64.59,64.49,64.49,7272.0,52.2457,52.27,52.1891,52.1891,7272.0
2017-10-27 11:15:00,64.49,64.56,64.47,64.52,9223.0,52.1891,52.2457,52.1729,52.2134,9223.0
2017-10-27 11:20:00,64.51,64.56,64.5,64.52,6100.0,52.2053,52.2457,52.1972,52.2134,6100.0
2017-10-27 11:25:00,64.53,64.65,64.53,64.6,13248.0,52.2215,52.3186,52.2215,52.2781,13248.0
2017-10-27 11:30:00,64.61,64.61,64.54,64.54,8621.0,52.2862,52.2862,52.2295,52.2295,8621.0
2017-10-27 11:35:00,64.55,64.56,64.48,64.49,2426.0,52.2376,52.2457,52.181,52.1891,2426.0
2017-10-27 11:40:00,64.47,64.56,64.47,64.52,8631.0,52.1729,52.2457,52.1729,52.2134,8631.0
2017-10-27 11:45:00,64.51,64.55,64.51,64.53,7321.0,52.2053,52.2376,52.2053,52.2215,7321.0
2017-10-27 11:50:00,64.52,64.53,64.5,64.5,3900.0,52.2134,52.2215,52.1972,52.1972,3900.0
2017-10-27 11:55:00,64.51,64.56,64.5,64.56,5859.0,52.2053,52.2457,52.1972,52.2457,5859.0
2017-10-27 12:00:00,64.55,64.63,64.54,64.56,9248.0,52.2376,52.3024,52.2295,52.2457,9248.0
2017-10-27 12:05:00,64.53,64.57,64.52,64.52,5059.0,52.2215,52.2538,52.2134,52.2134,5059.0
2017-10-27 12:10:00,64.53,64.56,64.51,64.55,5209.0,52.2215,52.2457,52.2053,52.2376,5209.0
2017-10-27 12:15:00,64.56,64.6,64.55,64.58,7319.0,52.2457,52.2781,52.2376,52.2619,7319.0
2017-10-27 12:20:00,64.58,64.65,64.58,64.64,28102.0,52.2619,52.3186,52.2619,52.3105,28102.0
2017-10-27 12:25:00,64.64,64.68,64.63,64.64,8223.0,52.3105,52.3428,52.3024,52.3105,8223.0
2017-10-27 12:30:00,64.63,64.67,64.63,64.67,4927.0,52.3024,52.3347,52.3024,52.3347,4927.0
2017-10-27 12:35:00,64.67,64.81,64.66,64.77,11823.0,52.3347,52.448,52.3267,52.4157,11823.0
2017-10-27 12:40:00,64.76,64.76,64.67,64.69,4459.0,52.4076,52.4076,52.3347,52.3509,4459.0
2017-10-27 12:45:00,64.69,64.72,64.68,64.7,3495.0,52.3509,52.3752,52.3428,52.359,3495.0
2017-10-27 12:50:00,64.69,64.7,64.67,64.69,3375.0,52.3509,52.359,52.3347,52.3509,3375.0
2017-10-27 12:55:00,64.7,64.7,64.68,64.68,4605.0,52.359,52.359,52.3428,52.3428,4605.0
2017-10-27 13:00:00,64.68,64.72,64.68,64.71,4015.0,52.3428,52.3752,52.3428,52.3671,4015.0
2017-10-27 13:05:00,64.72,64.72,64.67,64.67,5448.0,52.3752,52.3752,52.3347,52.3347,5448.0
2017-10-27 13:10:00,64.67,64.68,64.66,64.67,2400.0,52.3347,52.3428,52.3267,52.3347,2400.0
2017-10-27 13:15:00,64.67,64.67,64.61,64.61,2408.0,52.3347,52.3347,52.2862,52.2862,2408.0
2017-10-27 13:20:00,64.61,64.62,64.59,64.61,7690.0,52.2862,52.2943,52.27,52.2862,7690.0
2017-10-27 13:25:00,64.61,64.61,64.58,64.59,2785.0,52.2862,52.2862,52.2619,52.27,2785.0
2017-10-27 13:30:00,64.59,64.59,64.55,64.57,6261.0,52.27,52.27,52.2376,52.2538,6261.0
2017-10-27 13:35:00,64.57,64.61,64.56,64.58,9533.0,52.2538,52.2862,52.2457,52.2619,9533.0
2017-10-27 13:40:00,64.58,64.61,64.57,64.57,10006.0,52.2619,52.2862,52.2538,52.2538,10006.0
2017-10-27 13:45:00,64.57,64.62,64.57,64.6,6614.0,52.2538,52.2943,52.2538,52.2781,6614.0
2017-10-27 13:50:00,64.59,64.62,64.57,64.57,9141.0,52.27,52.2943,52.2538,52.2538,9141.0
2017-10-27 13:55:00,64.57,64.62,64.57,64.62,2000.0,52.2538,52.2943,52.2538,52.2943,2000.0
2017-10-27 14:00:00,64.62,64.63,64.56,64.59,7083.0,52.2943,52.3024,52.2457,52.27,7083.0
2017-10-27 14:05:00,64.58,64.59,64.53,64.54,6458.0,52.2619,52.27,52.2215,52.2295,6458.0
2017-10-27 14:10:00,64.53,64.63,64.53,64.63,4720.0,52.2215,52.3024,52.2215,52.3024,4720.0
2017-10-27 14:15:00,64.63,64.63,64.58,64.61,7715.0,52.3024,52.3024,52.2619,52.2862,7715.0
2017-10-27 14:20:00,64.6,64.63,64.58,64.59,12455.0,52.2781,52.3024,52.2619,52.27,12455.0
2017-10-27 14:25:00,64.59,64.6,64.56,64.58,7312.0,52.27,52.2781,52.2457,52.2619,7312.0
2017-10-27 14:30:00,64.59,64.6,64.58,64.6,5650.0,52.27,52.2781,52.2619,52.2781,5650.0
2017-10-27 14:35:00,64.6,64.62,64.56,64.57,9390.0,52.2781,52.2943,52.2457,52.2538,9390.0
2017-10-27 14:40:00,64.56,64.59,64.55,64.57,10448.0,52.2457,52.27,52.2376,52.2538,10448.0
2017-10-27 14:45:00,64.58,64.6,64.57,64.6,5200.0,52.2619,52.2781,52.2538,52.2781,5200.0
2017-10-27 14:50:00,64.59,64.6,64.57,64.6,6667.0,52.27,52.2781,52.2538,52.2781,6667.0
2017-10-27 14:55:00,64.6,64.6,64.54,64.55,9456.0,52.2781,52.2781,52.2295,52.2376,9456.0
2017-10-27 15:00:00,64.55,64.58,64.52,64.57,7265.0,52.2376,52.2619,52.2134,52.2538,7265.0
2017-10-27 15:05:00,64.57,64.58,64.54,64.55,7402.0,52.2538,52.2619,52.2295,52.2376,7402.0
2017-10-27 15:10:00,64.55,64.56,64.54,64.56,7922.0,52.2376,52.2457,52.2295,52.2457,7922.0
2017-10-27 15:15:00,64.56,64.61,64.54,64.59,8316.0,52.2457,52.2862,52.2295,52.27,8316.0
2017-10-27 15:20:00,64.6,64.6,64.57,64.58,8523.0,52.2781,52.2781,52.2538,52.2619,8523.0
2017-10-27 15:25:00,64.59,64.61,64.56,64.56,13114.0,52.27,52.2862,52.2457,52.2457,13114.0
2017-10-27 15:30:00,64.55,64.55,64.5,64.51,14627.0,52.2376,52.2376,52.1972,52.2053,14627.0
2017-10-27 15:35:00,64.51,64.52,64.47,64.51,18015.0,52.2053,52.2134,52.1729,52.2053,18015.0
2017-10-27 15:40:00,64.5,64.51,64.48,64.49,14826.0,52.1972,52.2053,52.181,52.1891,14826.0
2017-10-27 15:45:00,64.49,64.54,64.49,64.53,29060.0,52.1891,52.2295,52.1891,52.2215,29060.0
2017-10-27 15:50:00,64.54,64.61,64.52,64.6,29983.0,52.2295,52.2862,52.2134,52.2781,29983.0
2017-10-27 15:55:00,64.6,64.71,64.59,64.69,145175.0,52.2781,52.3671,52.27,52.3509,145175.0
2017-10-30 09:30:00,64.63,64.66,64.45,64.53,20830.0,52.3024,52.3267,52.1567,52.2215,20830.0
2017-10-30 09:35:00,64.56,64.56,64.25,64.25,2551.0,52.2457,52.2457,51.9949,51.9949,2551.0
2017-10-30 09:40:00,64.26,64.48,64.25,64.4,8350.0,52.003,52.181,51.9949,52.1162,8350.0
2017-10-30 09:45:00,64.34,64.41,64.26,64.26,7472.0,52.0677,52.1243,52.003,52.003,7472.0
2017-10-30 09:50:00,64.26,64.32,64.17,64.17,6200.0,52.003,52.0515,51.9301,51.9301,6200.0
2017-10-30 09:55:00,64.18,64.18,64.1,64.1,4053.0,51.9382,51.9382,51.8735,51.8735,4053.0
2017-10-30 10:00:00,64.11,64.2,64.04,64.2,5114.0,51.8816,51.9544,51.8249,51.9544,5114.0
2017-10-30 10:05:00,64.2,64.22,64.07,64.17,8409.0,51.9544,51.9706,51.8492,51.9301,8409.0
2017-10-30 10:10:00,64.19,64.25,64.15,64.25,19580.0,51.9463,51.9949,51.9139,51.9949,19580.0
2017-10-30 10:15:00,64.25,64.25,64.11,64.18,11970.0,51.9949,51.9949,51.8816,51.9382,11970.0
2017-10-30 10:20:00,64.2,64.2,64.09,64.1,8425.0,51.9544,51.9544,51.8654,51.8735,8425.0
2017-10-30 10:25:00,64.11,64.23,64.1,64.21,21892.0,51.8816,51.9787,51.8735,51.9625,21892.0
2017-10-30 10:30:00,64.2,64.22,64.12,64.12,17867.0,51.9544,51.9706,51.8897,51.8897,17867.0
2017-10-30 10:35:00,64.12,64.16,64.07,64.09,27377.0,51.8897,51.922,51.8492,51.8654,27377.0
2017-10-30 10:40:00,64.08,64.18,64.08,64.17,11022.0,51.8573,51.9382,51.8573,51.9301,11022.0
2017-10-30 10:45:00,64.17,64.19,64.09,64.09,9607.0,51.9301,51.9463,51.8654,51.8654,9607.0
2017-10-30 10:50:00,64.09,64.17,64.09,64.12,8140.0,51.8654,51.9301,51.8654,51.8897,8140.0
2017-10-30 10:55:00,64.14,64.14,64.07,64.08,12616.0,51.9058,51.9058,51.8492,51.8573,12616.0
2017-10-30 11:00:00,64.08,64.14,64.06,64.09,16950.0,51.8573,51.9058,51.8411,51.8654,16950.0
2017-10-30 11:05:00,64.07,64.11,64.07,64.08,8678.0,51.8492,51.8816,51.8492,51.8573,8678.0
2017-10-30 11:10:00,64.08,64.14,64.08,64.12,4235.0,51.8573,51.9058,51.8573,51.8897,4235.0
2017-10-30 11:15:00,64.14,64.17,64.1,64.12,14924.0,51.9058,51.9301,51.8735,51.8897,14924.0
2017-10-30 11:20:00,64.11,64.14,64.07,64.07,9796.0,51.8816,51.9058,51.8492,51.8492,9796.0
2017-10-30 11:25:00,64.08,64.16,64.08,64.09,11903.0,51.8573,51.922,51.8573,51.8654,11903.0
2017-10-30 11:30:00,64.09,64.13,64.06,64.13,22203.0,51.8654,51.8977,51.8411,51.8977,22203.0
2017-10-30 11:35:00,64.13,64.23,64.1,64.19,18044.0,51.8977,51.9787,51.8735,51.9463,18044.0
2017-10-30 11:40:00,64.19,64.22,64.19,64.2,9566.0,51.9463,51.9706,51.9463,51.9544,9566.0
2017-10-30 11:45:00,64.2,64.21,64.18,64.2,6817.0,51.9544,51.9625,51.9382,51.9544,6817.0
2017-10-30 11:50:00,64.19,64.23,64.19,64.2,13518.0,51.9463,51.9787,51.9463,51.9544,13518.0
2017-10-30 11:55:00,64.19,64.24,64.19,64.23,10301.0,51.9463,51.9868,51.9463,51.9787,10301.0
2017-10-30 12:00:00,64.22,64.22,64.16,64.18,9000.0,51.9706,51.9706,51.922,51.9382,9000.0
2017-10-30 12:05:00,64.18,64.22,64.18,64.18,12970.0,51.9382,51.9706,51.9382,51.9382,12970.0
2017-10-30 12:10:00,64.19,64.19,64.15,64.17,4100.0,51.9463,51.9463,51.9139,51.9301,4100.0
2017-10-30 12:15:00,64.17,64.25,64.17,64.24,11185.0,51.9301,51.9949,51.9301,51.9868,11185.0
2017-10-30 12:20:00,64.24,64.31,64.24,64.26,29991.0,51.9868,52.0434,51.9868,52.003,29991.0
2017-10-30 12:25:00,64.25,64.28,64.23,64.25,12082.0,51.9949,52.0191,51.9787,51.9949,12082.0
2017-10-30 12:30:00,64.24,64.26,64.17,64.18,5324.0,51.9868,52.003,51.9301,51.9382,5324.0
2017-10-30 12:35:00,64.16,64.22,64.16,64.18,27848.0,51.922,51.9706,51.922,51.9382,27848.0
2017-10-30 12:40:00,64.21,64.21,64.17,64.19,2953.0,51.9625,51.9625,51.9301,51.9463,2953.0
2017-10-30 12:45:00,64.19,64.22,64.18,64.18,6494.0,51.9463,51.9706,51.9382,51.9382,6494.0
2017-10-30 12:50:00,64.18,64.21,64.15,64.21,6800.0,51.9382,51.9625,51.9139,51.9625,6800.0
2017-10-30 12:55:00,64.22,64.23,64.16,64.19,6904.0,51.9706,51.9787,51.922,51.9463,6904.0
2017-10-30 13:00:00,64.18,64.23,64.18,64.2,14796.0,51.9382,51.9787,51.9382,51.9544,14796.0
2017-10-30 13:05:00,64.2,64.29,64.18,64.2,38628.0,51.9544,52.0272,51.9382,51.9544,38628.0
2017-10-30 13:10:00,64.21,64.22,64.16,64.19,10758.0,51.9625,51.9706,51.922,51.9463,10758.0
2017-10-30 13:15:00,64.17,64.19,64.15,64.16,7629.0,51.9301,51.9463,51.9139,51.922,7629.0
2017-10-30 13:20:00,64.15,64.17,64.12,64.13,5299.0,51.9139,51.9301,51.8897,51.8977,5299.0
2017-10-30 13:25:00,64.13,64.15,64.12,64.14,4693.0,51.8977,51.9139,51.8897,51.9058,4693.0
2017-10-30 13:30:00,64.14,64.16,64.1,64.14,6527.0,51.9058,51.922,51.8735,51.9058,6527.0
2017-10-30 13:35:00,64.17,64.17,64.08,64.08,11765.0,51.9301,51.9301,51.8573,51.8573,11765.0
2017-10-30 13:40:00,64.08,64.1,64.06,64.08,16951.0,51.8573,51.8735,51.8411,51.8573,16951.0
2017-10-30 13:45:00,64.1,64.17,64.1,64.14,4699.0,51.8735,51.9301,51.8735,51.9058,4699.0
2017-10-30 13:50:00,64.14,64.14,64.07,64.09,15850.0,51.9058,51.9058,51.8492,51.8654,15850.0
2017-10-30 13:55:00,64.1,64.12,64.06,64.11,23086.0,51.8735,51.8897,51.8411,51.8816,23086.0
2017-10-30 14:00:00,64.1,64.16,64.07,64.1,19115.0,51.8735,51.922,51.8492,51.8735,19115.0
2017-10-30 14:05:00,64.1,64.18,64.09,64.17,25204.0,51.8735,51.9382,51.8654,51.9301,25204.0
2017-10-30 14:10:00,64.17,64.21,64.16,64.21,9971.0,51.9301,51.9625,51.922,51.9625,9971.0
2017-10-30 14:15:00,64.21,64.23,64.17,64.18,12931.0,51.9625,51.9787,51.9301,51.9382,12931.0
2017-10-30 14:20:00,64.17,64.19,64.14,64.16,6960.0,51.9301,51.9463,51.9058,51.922,6960.0
2017-10-30 14:25:00,64.17,64.18,64.09,64.11,7981.0,51.9301,51.9382,51.8654,51.8816,7981.0
2017-10-30 14:30:00,64.1,64.12,64.07,64.11,7792.0,51.8735,51.8897,51.8492,51.8816,7792.0
2017-10-30 14:35:00,64.12,64.13,64.07,64.09,9700.0,51.8897,51.8977,51.8492,51.8654,9700.0
2017-10-30 14:40:00,64.08,64.11,64.07,64.09,6013.0,51.8573,51.8816,51.8492,51.8654,6013.0
2017-10-30 14:45:00,64.08,64.19,64.08,64.19,8992.0,51.8573,51.9463,51.8573,51.9463,8992.0
2017-10-30 14:50:00,64.19,64.21,64.15,64.18,26459.0,51.9463,51.9625,51.9139,51.9382,26459.0
2017-10-30 14:55:00,64.17,64.19,64.15,64.16,25151.0,51.9301,51.9463,51.9139,51.922,25151.0
2017-10-30 15:00:00,64.15,64.17,64.07,64.09,7076.0,51.9139,51.9301,51.8492,51.8654,7076.0
2017-10-30 15:05:00,64.08,64.17,64.08,64.13,9504.0,51.8573,51.9301,51.8573,51.8977,9504.0
2017-10-30 15:10:00,64.14,64.15,64.08,64.12,9554.0,51.9058,51.9139,51.8573,51.8897,9554.0
2017-10-30 15:15:00,64.12,64.12,64.06,64.1,9726.0,51.8897,51.8897,51.8411,51.8735,9726.0
2017-10-30 15:20:00,64.1,64.11,64.02,64.03,23760.0,51.8735,51.8816,51.8087,51.8168,23760.0
2017-10-30 15:25:00,64.03,64.04,64.01,64.03,12822.0,51.8168,51.8249,51.8006,51.8168,12822.0
2017-10-30 15:30:00,64.03,64.06,63.99,64.06,26740.0,51.8168,51.8411,51.7845,51.8411,26740.0
2017-10-30 15:35:00,64.05,64.1,64.04,64.1,39764.0,51.833,51.8735,51.8249,51.8735,39764.0
2017-10-30 15:40:00,64.09,64.12,64.08,64.12,38671.0,51.8654,51.8897,51.8573,51.8897,38671.0
2017-10-30 15:45:00,64.12,64.15,64.09,64.13,54344.0,51.8897,51.9139,51.8654,51.8977,54344.0
2017-10-30 15:50:00,64.14,64.16,64.11,64.16,54040.0,51.9058,51.922,51.8816,51.922,54040.0
2017-10-30 15:55:00,64.16,64.17,64.08,64.08,167261.0,51.922,51.9301,51.8573,51.8573,167261.0
2017-10-31 09:30:00,64.2,64.29,63.78,64.04,46567.0,51.9544,52.0272,51.6145,51.8249,46567.0
2017-10-31 09:35:00,64.0,64.17,63.93,64.01,15031.0,51.7925,51.9301,51.7359,51.8006,15031.0
2017-10-31 09:40:00,64.04,64.15,64.0,64.15,6117.0,51.8249,51.9139,51.7925,51.9139,6117.0
2017-10-31 09:45:00,64.13,64.13,64.03,64.04,4938.0,51.8977,51.8977,51.8168,51.8249,4938.0
2017-10-31 09:50:00,64.04,64.16,64.04,64.13,12992.0,51.8249,51.922,51.8249,51.8977,12992.0
2017-10-31 09:55:00,64.15,64.22,64.08,64.08,19569.0,51.9139,51.9706,51.8573,51.8573,19569.0
2017-10-31 10:00:00,64.08,64.19,64.08,64.12,6152.0,51.8573,51.9463,51.8573,51.8897,6152.0
2017-10-31 10:05:00,64.11,64.11,64.01,64.05,6986.0,51.8816,51.8816,51.8006,51.833,6986.0
2017-10-31 10:10:00,64.07,64.11,64.05,64.09,5450.0,51.8492,51.8816,51.833,51.8654,5450.0
2017-10-31 10:15:00,64.1,64.18,64.07,64.07,12646.0,51.8735,51.9382,51.8492,51.8492,12646.0
2017-10-31 10:20:00,64.1,64.1,63.98,64.03,17216.0,51.8735,51.8735,51.7764,51.8168,17216.0
2017-10-31 10:25:00,64.02,64.07,63.99,64.04,17340.0,51.8087,51.8492,51.7845,51.8249,17340.0
2017-10-31 10:30:00,64.02,64.08,64.01,64.05,6214.0,51.8087,51.8573,51.8006,51.833,6214.0
2017-10-31 10:35:00,64.04,64.13,64.04,64.13,8531.0,51.8249,51.8977,51.8249,51.8977,8531.0
2017-10-31 10:40:00,64.13,64.16,64.08,64.14,8071.0,51.8977,51.922,51.8573,51.9058,8071.0
2017-10-31 10:45:00,64.14,64.21,64.09,64.19,10863.0,51.9058,51.9625,51.8654,51.9463,10863.0
2017-10-31 10:50:00,64.21,64.22,64.15,64.15,8800.0,51.9625,51.9706,51.9139,51.9139,8800.0
2017-10-31 10:55:00,64.16,64.31,64.15,64.31,5203.0,51.922,52.0434,51.9139,52.0434,5203.0
2017-10-31 11:00:00,64.28,64.28,64.24,64.24,6853.0,52.0191,52.0191,51.9868,51.9868,6853.0
2017-10-31 11:05:00,64.25,64.25,64.18,64.21,11265.0,51.9949,51.9949,51.9382,51.9625,11265.0
2017-10-31 11:10:00,64.21,64.24,64.21,64.23,9256.0,51.9625,51.9868,51.9625,51.9787,9256.0
2017-10-31 11:15:00,64.22,64.39,64.22,64.39,14001.0,51.9706,52.1082,51.9706,52.1082,14001.0
2017-10-31 11:20:00,64.39,64.42,64.37,64.38,10448.0,52.1082,52.1324,52.092,52.1001,10448.0
2017-10-31 11:25:00,64.39,64.4,64.36,64.37,11471.0,52.1082,52.1162,52.0839,52.092,11471.0
2017-10-31 11:30:00,64.39,64.39,64.3,64.3,8700.0,52.1082,52.1082,52.0353,52.0353,8700.0
2017-10-31 11:35:00,64.31,64.31,64.23,64.31,12895.0,52.0434,52.0434,51.9787,52.0434,12895.0
2017-10-31 11:40:00,64.3,64.34,64.29,64.32,10039.0,52.0353,52.0677,52.0272,52.0515,10039.0
2017-10-31 11:45:00,64.33,64.34,64.27,64.29,8506.0,52.0596,52.0677,52.011,52.0272,8506.0
2017-10-31 11:50:00,64.3,64.34,64.29,64.33,3960.0,52.0353,52.0677,52.0272,52.0596,3960.0
2017-10-31 11:55:00,64.33,64.41,64.33,64.39,11862.0,52.0596,52.1243,52.0596,52.1082,11862.0
2017-10-31 12:00:00,64.38,64.38,64.33,64.35,6490.0,52.1001,52.1001,52.0596,52.0758,6490.0
2017-10-31 12:05:00,64.36,64.36,64.16,64.22,29830.0,52.0839,52.0839,51.922,51.9706,29830.0
2017-10-31 12:10:00,64.22,64.22,64.15,64.17,5000.0,51.9706,51.9706,51.9139,51.9301,5000.0
2017-10-31 12:15:00,64.17,64.22,64.16,64.21,5867.0,51.9301,51.9706,51.922,51.9625,5867.0
2017-10-31 12:20:00,64.23,64.25,64.23,64.23,3727.0,51.9787,51.9949,51.9787,51.9787,3727.0
2017-10-31 12:25:00,64.25,64.28,64.16,64.18,13002.0,51.9949,52.0191,51.922,51.9382,13002.0
2017-10-31 12:30:00,64.17,64.18,64.11,64.12,11138.0,51.9301,51.9382,51.8816,51.8897,11138.0
2017-10-31 12:35:00,64.12,64.2,64.12,64.17,14777.0,51.8897,51.9544,51.8897,51.9301,14777.0
2017-10-31 12:40:00,64.19,64.22,64.18,64.19,12214.0,51.9463,51.9706,51.9382,51.9463,12214.0
2017-10-31 12:45:00,64.19,64.22,64.17,64.2,6862.0,51.9463,51.9706,51.9301,51.9544,6862.0
2017-10-31 12:50:00,64.2,64.21,64.14,64.14,7463.0,51.9544,51.9625,51.9058,51.9058,7463.0
2017-10-31 12:55:00,64.15,64.16,64.11,64.11,8324.0,51.9139,51.922,51.8816,51.8816,8324.0
2017-10-31 13:00:00,64.12,64.17,64.1,64.17,16721.0,51.8897,51.9301,51.8735,51.9301,16721.0
2017-10-31 13:05:00,64.17,64.27,64.17,64.21,12879.0,51.9301,52.011,51.9301,51.9625,12879.0
2017-10-31 13:10:00,64.21,64.23,64.21,64.22,4100.0,51.9625,51.9787,51.9625,51.9706,4100.0
2017-10-31 13:15:00,64.22,64.29,64.22,64.29,8850.0,51.9706,52.0272,51.9706,52.0272,8850.0
2017-10-31 13:20:00,64.29,64.32,64.29,64.3,8794.0,52.0272,52.0515,52.0272,52.0353,8794.0
2017-10-31 13:25:00,64.29,64.31,64.11,64.11,18560.0,52.0272,52.0434,51.8816,51.8816,18560.0
2017-10-31 13:30:00,64.11,64.18,64.1,64.18,5502.0,51.8816,51.9382,51.8735,51.9382,5502.0
2017-10-31 13:35:00,64.18,64.25,64.18,64.24,6521.0,51.9382,51.9949,51.9382,51.9868,6521.0
2017-10-31 13:40:00,64.25,64.27,64.14,64.14,28705.0,51.9949,52.011,51.9058,51.9058,28705.0
2017-10-31 13:45:00,64.14,64.18,64.11,64.11,9400.0,51.9058,51.9382,51.8816,51.8816,9400.0
2017-10-31 13:50:00,64.11,64.14,64.1,64.13,6598.0,51.8816,51.9058,51.8735,51.8977,6598.0
2017-10-31 13:55:00,64.13,64.18,64.12,64.18,13875.0,51.8977,51.9382,51.8897,51.9382,13875.0
2017-10-31 14:00:00,64.2,64.24,64.18,64.2,7336.0,51.9544,51.9868,51.9382,51.9544,7336.0
2017-10-31 14:05:00,64.19,64.19,64.05,64.05,17348.0,51.9463,51.9463,51.833,51.833,17348.0
2017-10-31 14:10:00,64.06,64.11,64.05,64.09,8902.0,51.8411,51.8816,51.833,51.8654,8902.0
2017-10-31 14:15:00,64.11,64.16,64.11,64.16,4600.0,51.8816,51.922,51.8816,51.922,4600.0
2017-10-31 14:20:00,64.17,64.24,64.16,64.18,10640.0,51.9301,51.9868,51.922,51.9382,10640.0
2017-10-31 14:25:00,64.19,64.23,64.15,64.21,12777.0,51.9463,51.9787,51.9139,51.9625,12777.0
2017-10-31 14:30:00,64.2,64.22,64.18,64.2,7979.0,51.9544,51.9706,51.9382,51.9544,7979.0
2017-10-31 14:35:00,64.2,64.24,64.19,64.24,4200.0,51.9544,51.9868,51.9463,51.9868,4200.0
2017-10-31 14:40:00,64.24,64.34,64.24,64.31,11343.0,51.9868,52.0677,51.9868,52.0434,11343.0
2017-10-31 14:45:00,64.32,64.33,64.22,64.24,16981.0,52.0515,52.0596,51.9706,51.9868,16981.0
2017-10-31 14:50:00,64.25,64.32,64.23,64.32,11891.0,51.9949,52.0515,51.9787,52.0515,11891.0
2017-10-31 14:55:00,64.31,64.4,64.3,64.34,11444.0,52.0434,52.1162,52.0353,52.0677,11444.0
2017-10-31 15:00:00,64.36,64.42,64.34,64.42,8760.0,52.0839,52.1324,52.0677,52.1324,8760.0
2017-10-31 15:05:00,64.41,64.45,64.41,64.41,13010.0,52.1243,52.1567,52.1243,52.1243,13010.0
2017-10-31 15:10:00,64.4,64.42,64.36,64.42,14302.0,52.1162,52.1324,52.0839,52.1324,14302.0
2017-10-31 15:15:00,64.41,64.42,64.33,64.33,15932.0,52.1243,52.1324,52.0596,52.0596,15932.0
2017-10-31 15:20:00,64.34,64.41,64.33,64.41,10039.0,52.0677,52.1243,52.0596,52.1243,10039.0
2017-10-31 15:25:00,64.4,64.42,64.34,64.37,20881.0,52.1162,52.1324,52.0677,52.092,20881.0
2017-10-31 15:30:00,64.38,64.45,64.35,64.43,21717.0,52.1001,52.1567,52.0758,52.1405,21717.0
2017-10-31 15:35:00,64.42,64.54,64.41,64.49,25102.0,52.1324,52.2295,52.1243,52.1891,25102.0
2017-10-31 15:40:00,64.49,64.5,64.46,64.47,36705.0,52.1891,52.1972,52.1648,52.1729,36705.0
2017-10-31 15:45:00,64.48,64.58,64.45,64.56,58055.0,52.181,52.2619,52.1567,52.2457,58055.0
2017-10-31 15:50:00,64.55,64.62,64.52,64.58,67670.0,52.2376,52.2943,52.2134,52.2619,67670.0
2017-10-31 15:55:00,64.58,64.63,64.55,64.58,209413.0,52.2619,52.3024,52.2376,52.2619,209413.0
2017-11-01 09:30:00,64.6,64.6,64.32,64.57,36717.0,52.2781,52.2781,52.0515,52.2538,36717.0
2017-11-01 09:35:00,64.54,64.65,64.5,64.62,30866.0,52.2295,52.3186,52.1972,52.2943,30866.0
2017-11-01 09:40:00,64.64,64.68,64.54,64.58,14286.0,52.3105,52.3428,52.2295,52.2619,14286.0
2017-11-01 09:45:00,64.58,64.64,64.54,64.56,23916.0,52.2619,52.3105,52.2295,52.2457,23916.0
2017-11-01 09:50:00,64.6,64.68,64.58,64.68,9638.0,52.2781,52.3428,52.2619,52.3428,9638.0
2017-11-01 09:55:00,64.68,64.7,64.54,64.6,22011.0,52.3428,52.359,52.2295,52.2781,22011.0
2017-11-01 10:00:00,64.66,64.87,64.66,64.87,16665.0,52.3267,52.4966,52.3267,52.4966,16665.0
2017-11-01 10:05:00,64.83,64.87,64.74,64.84,12372.0,52.4642,52.4966,52.3914,52.4723,12372.0
2017-11-01 10:10:00,64.84,64.85,64.76,64.79,9364.0,52.4723,52.4804,52.4076,52.4319,9364.0
2017-11-01 10:15:00,64.8,64.88,64.77,64.8,6700.0,52.44,52.5047,52.4157,52.44,6700.0
2017-11-01 10:20:00,64.76,64.9,64.76,64.82,15527.0,52.4076,52.5209,52.4076,52.4561,15527.0
2017-11-01 10:25:00,64.81,64.87,64.78,64.85,17394.0,52.448,52.4966,52.4238,52.4804,17394.0
2017-11-01 10:30:00,64.85,64.86,64.65,64.65,13737.0,52.4804,52.4885,52.3186,52.3186,13737.0
2017-11-01 10:35:00,64.65,64.86,64.65,64.85,12536.0,52.3186,52.4885,52.3186,52.4804,12536.0
2017-11-01 10:40:00,64.86,64.94,64.83,64.93,22892.0,52.4885,52.5532,52.4642,52.5452,22892.0
2017-11-01 10:45:00,64.93,64.96,64.87,64.88,5986.0,52.5452,52.5694,52.4966,52.5047,5986.0
2017-11-01 10:50:00,64.84,64.9,64.84,64.89,8800.0,52.4723,52.5209,52.4723,52.5128,8800.0
2017-11-01 10:55:00,64.89,64.89,64.8,64.89,8097.0,52.5128,52.5128,52.44,52.5128,8097.0
2017-11-01 11:00:00,64.88,64.95,64.87,64.91,19876.0,52.5047,52.5613,52.4966,52.529,19876.0
2017-11-01 11:05:00,64.9,64.9,64.81,64.84,19318.0,52.5209,52.5209,52.448,52.4723,19318.0
2017-11-01 11:10:00,64.83,64.9,64.8,64.9,4904.0,52.4642,52.5209,52.44,52.5209,4904.0
2017-11-01 11:15:00,64.91,64.91,64.8,64.83,18894.0,52.529,52.529,52.44,52.4642,18894.0
2017-11-01 11:20:00,64.82,64.86,64.8,64.8,9921.0,52.4561,52.4885,52.44,52.44,9921.0
2017-11-01 11:25:00,64.78,64.8,64.74,64.79,8047.0,52.4238,52.44,52.3914,52.4319,8047.0
2017-11-01 11:30:00,64.8,64.82,64.63,64.64,10346.0,52.44,52.4561,52.3024,52.3105,10346.0
2017-11-01 11:35:00,64.66,64.74,64.64,64.74,4096.0,52.3267,52.3914,52.3105,52.3914,4096.0
2017-11-01 11:40:00,64.73,64.74,64.66,64.66,9266.0,52.3833,52.3914,52.3267,52.3267,9266.0
2017-11-01 11:45:00,64.66,64.76,64.66,64.71,8194.0,52.3267,52.4076,52.3267,52.3671,8194.0
2017-11-01 11:50:00,64.71,64.71,64.65,64.71,12160.0,52.3671,52.3671,52.3186,52.3671,12160.0
2017-11-01 11:55:00,64.72,64.74,64.69,64.73,13110.0,52.3752,52.3914,52.3509,52.3833,13110.0
2017-11-01 12:00:00,64.73,64.75,64.71,64.71,4363.0,52.3833,52.3995,52.3671,52.3671,4363.0
2017-11-01 12:05:00,64.7,64.78,64.7,64.75,11496.0,52.359,52.4238,52.359,52.3995,11496.0
2017-11-01 12:10:00,64.73,64.81,64.73,64.79,6810.0,52.3833,52.448,52.3833,52.4319,6810.0
2017-11-01 12:15:00,64.78,64.83,64.78,64.78,8454.0,52.4238,52.4642,52.4238,52.4238,8454.0
2017-11-01 12:20:00,64.78,64.81,64.78,64.79,3910.0,52.4238,52.448,52.4238,52.4319,3910.0
2017-11-01 12:25:00,64.79,64.85,64.77,64.85,10492.0,52.4319,52.4804,52.4157,52.4804,10492.0
2017-11-01 12:30:00,64.86,64.88,64.83,64.83,10656.0,52.4885,52.5047,52.4642,52.4642,10656.0
2017-11-01 12:35:00,64.82,64.88,64.82,64.88,8423.0,52.4561,52.5047,52.4561,52.5047,8423.0
2017-11-01 12:40:00,64.88,64.88,64.84,64.84,24677.0,52.5047,52.5047,52.4723,52.4723,24677.0
2017-11-01 12:45:00,64.85,65.01,64.84,65.01,43622.0,52.4804,52.6099,52.4723,52.6099,43622.0
2017-11-01 12:50:00,65.0,65.0,64.88,64.93,16264.0,52.6018,52.6018,52.5047,52.5452,16264.0
2017-11-01 12:55:00,64.94,64.98,64.93,64.98,7956.0,52.5532,52.5856,52.5452,52.5856,7956.0
2017-11-01 13:00:00,64.98,64.98,64.94,64.96,8994.0,52.5856,52.5856,52.5532,52.5694,8994.0
2017-11-01 13:05:00,64.97,65.0,64.93,64.98,44784.0,52.5775,52.6018,52.5452,52.5856,44784.0
2017-11-01 13:10:00,64.99,65.01,64.82,64.9,56510.0,52.5937,52.6099,52.4561,52.5209,56510.0
2017-11-01 13:15:00,64.91,64.91,64.81,64.84,37867.0,52.529,52.529,52.448,52.4723,37867.0
2017-11-01 13:20:00,64.83,64.86,64.82,64.84,28788.0,52.4642,52.4885,52.4561,52.4723,28788.0
2017-11-01 13:25:00,64.84,64.86,64.79,64.8,17468.0,52.4723,52.4885,52.4319,52.44,17468.0
2017-11-01 13:30:00,64.8,64.85,64.8,64.83,5345.0,52.44,52.4804,52.44,52.4642,5345.0
2017-11-01 13:35:00,64.81,64.92,64.81,64.87,13157.0,52.448,52.5371,52.448,52.4966,13157.0
2017-11-01 13:40:00,64.85,64.85,64.79,64.84,13028.0,52.4804,52.4804,52.4319,52.4723,13028.0
2017-11-01 13:45:00,64.84,64.88,64.83,64.87,11975.0,52.4723,52.5047,52.4642,52.4966,11975.0
2017-11-01 13:50:00,64.88,64.88,64.81,64.81,3917.0,52.5047,52.5047,52.448,52.448,3917.0
2017-11-01 13:55:00,64.81,64.95,64.81,64.9,27907.0,52.448,52.5613,52.448,52.5209,27907.0
2017-11-01 14:00:00,64.91,65.05,64.91,64.96,14822.0,52.529,52.6423,52.529,52.5694,14822.0
2017-11-01 14:05:00,64.96,64.99,64.93,64.93,15034.0,52.5694,52.5937,52.5452,52.5452,15034.0
2017-11-01 14:10:00,64.93,64.96,64.9,64.92,13583.0,52.5452,52.5694,52.5209,52.5371,13583.0
2017-11-01 14:15:00,64.91,64.97,64.89,64.92,19059.0,52.529,52.5775,52.5128,52.5371,19059.0
2017-11-01 14:20:00,64.89,64.91,64.79,64.83,17162.0,52.5128,52.529,52.4319,52.4642,17162.0
2017-11-01 14:25:00,64.82,64.9,64.81,64.84,25569.0,52.4561,52.5209,52.448,52.4723,25569.0
2017-11-01 14:30:00,64.83,64.85,64.83,64.84,8934.0,52.4642,52.4804,52.4642,52.4723,8934.0
2017-11-01 14:35:00,64.82,64.88,64.82,64.87,7473.0,52.4561,52.5047,52.4561,52.4966,7473.0
2017-11-01 14:40:00,64.89,64.93,64.88,64.93,11417.0,52.5128,52.5452,52.5047,52.5452,11417.0
2017-11-01 14:45:00,64.93,64.98,64.89,64.94,24957.0,52.5452,52.5856,52.5128,52.5532,24957.0
2017-11-01 14:50:00,64.95,64.95,64.9,64.91,7400.0,52.5613,52.5613,52.5209,52.529,7400.0
2017-11-01 14:55:00,64.91,64.94,64.9,64.92,13038.0,52.529,52.5532,52.5209,52.5371,13038.0
2017-11-01 15:00:00,64.91,65.0,64.88,64.96,21301.0,52.529,52.6018,52.5047,52.5694,21301.0
2017-11-01 15:05:00,64.97,64.98,64.89,64.92,10451.0,52.5775,52.5856,52.5128,52.5371,10451.0
2017-11-01 15:10:00,64.93,64.98,64.92,64.98,6057.0,52.5452,52.5856,52.5371,52.5856,6057.0
2017-11-01 15:15:00,64.99,65.0,64.94,64.96,8310.0,52.5937,52.6018,52.5532,52.5694,8310.0
2017-11-01 15:20:00,64.96,64.96,64.91,64.95,13061.0,52.5694,52.5694,52.529,52.5613,13061.0
2017-11-01 15:25:00,64.95,64.98,64.92,64.97,19530.0,52.5613,52.5856,52.5371,52.5775,19530.0
2017-11-01 15:30:00,64.98,65.04,64.96,65.03,24726.0,52.5856,52.6342,52.5694,52.6261,24726.0
2017-11-01 15:35:00,65.04,65.04,64.99,65.01,29918.0,52.6342,52.6342,52.5937,52.6099,29918.0
2017-11-01 15:40:00,65.0,65.04,64.99,65.01,42802.0,52.6018,52.6342,52.5937,52.6099,42802.0
2017-11-01 15:45:00,65.01,65.02,64.92,64.92,24486.0,52.6099,52.618,52.5371,52.5371,24486.0
2017-11-01 15:50:00,64.92,64.96,64.83,64.85,49730.0,52.5371,52.5694,52.4642,52.4804,49730.0
2017-11-01 15:55:00,64.86,65.0,64.85,64.99,110348.0,52.4885,52.6018,52.4804,52.5937,110348.0
2017-11-02 09:30:00,65.22,65.47,65.15,65.18,21247.0,52.7798,52.9822,52.7232,52.7475,21247.0
2017-11-02 09:35:00,65.2,65.41,65.15,65.15,15771.0,52.7637,52.9336,52.7232,52.7232,15771.0
2017-11-02 09:40:00,65.12,65.25,65.07,65.22,5300.0,52.6989,52.8041,52.6585,52.7798,5300.0
2017-11-02 09:45:00,65.2,65.23,65.12,65.17,16510.0,52.7637,52.7879,52.6989,52.7394,16510.0
2017-11-02 09:50:00,65.19,65.2,65.1,65.15,3101.0,52.7556,52.7637,52.6827,52.7232,3101.0
2017-11-02 09:55:00,65.19,65.19,65.08,65.09,4078.0,52.7556,52.7556,52.6665,52.6746,4078.0
2017-11-02 10:00:00,65.09,65.09,64.96,64.98,11722.0,52.6746,52.6746,52.5694,52.5856,11722.0
2017-11-02 10:05:00,65.0,65.18,64.99,65.16,8405.0,52.6018,52.7475,52.5937,52.7313,8405.0
2017-11-02 10:10:00,65.15,65.18,65.03,65.05,7878.0,52.7232,52.7475,52.6261,52.6423,7878.0
2017-11-02 10:15:00,65.06,65.13,64.99,65.04,6263.0,52.6504,52.707,52.5937,52.6342,6263.0
2017-11-02 10:20:00,65.05,65.05,64.96,64.96,4386.0,52.6423,52.6423,52.5694,52.5694,4386.0
2017-11-02 10:25:00,64.96,65.06,64.95,65.01,3414.0,52.5694,52.6504,52.5613,52.6099,3414.0
2017-11-02 10:30:00,65.01,65.16,65.0,65.09,11531.0,52.6099,52.7313,52.6018,52.6746,11531.0
2017-11-02 10:35:00,65.09,65.15,65.07,65.15,19270.0,52.6746,52.7232,52.6585,52.7232,19270.0
2017-11-02 10:40:00,65.22,65.29,65.22,65.27,5100.0,52.7798,52.8365,52.7798,52.8203,5100.0
2017-11-02 10:45:00,65.25,65.34,65.24,65.33,5501.0,52.8041,52.877,52.796,52.8689,5501.0
2017-11-02 10:50:00,65.33,65.41,65.32,65.37,7969.0,52.8689,52.9336,52.8608,52.9012,7969.0
2017-11-02 10:55:00,65.39,65.39,65.32,65.32,5550.0,52.9174,52.9174,52.8608,52.8608,5550.0
2017-11-02 11:00:00,65.33,65.36,65.31,65.33,15637.0,52.8689,52.8931,52.8527,52.8689,15637.0
2017-11-02 11:05:00,65.32,65.34,65.27,65.31,12977.0,52.8608,52.877,52.8203,52.8527,12977.0
2017-11-02 11:10:00,65.32,65.43,65.31,65.41,20947.0,52.8608,52.9498,52.8527,52.9336,20947.0
2017-11-02 11:15:00,65.43,65.43,65.37,65.37,9344.0,52.9498,52.9498,52.9012,52.9012,9344.0
2017-11-02 11:20:00,65.39,65.59,65.39,65.59,11506.0,52.9174,53.0793,52.9174,53.0793,11506.0
2017-11-02 11:25:00,65.57,65.62,65.51,65.51,11204.0,53.0631,53.1035,53.0145,53.0145,11204.0
2017-11-02 11:30:00,65.5,65.62,65.47,65.62,6758.0,53.0064,53.1035,52.9822,53.1035,6758.0
2017-11-02 11:35:00,65.62,65.77,65.6,65.75,35840.0,53.1035,53.2249,53.0874,53.2087,35840.0
2017-11-02 11:40:00,65.77,65.85,65.76,65.85,12738.0,53.2249,53.2897,53.2168,53.2897,12738.0
2017-11-02 11:45:00,65.82,65.83,65.76,65.76,4835.0,53.2654,53.2735,53.2168,53.2168,4835.0
2017-11-02 11:50:00,65.76,65.82,65.72,65.75,10737.0,53.2168,53.2654,53.1845,53.2087,10737.0
2017-11-02 11:55:00,65.74,65.82,65.74,65.79,6998.0,53.2007,53.2654,53.2007,53.2411,6998.0
2017-11-02 12:00:00,65.79,65.91,65.75,65.9,11430.0,53.2411,53.3382,53.2087,53.3301,11430.0
2017-11-02 12:05:00,65.9,65.91,65.82,65.87,12234.0,53.3301,53.3382,53.2654,53.3059,12234.0
2017-11-02 12:10:00,65.86,65.94,65.81,65.81,21418.0,53.2978,53.3625,53.2573,53.2573,21418.0
2017-11-02 12:15:00,65.81,65.87,65.8,65.81,35971.0,53.2573,53.3059,53.2492,53.2573,35971.0
2017-11-02 12:20:00,65.81,65.83,65.72,65.75,90738.0,53.2573,53.2735,53.1845,53.2087,90738.0
2017-11-02 12:25:00,65.75,65.87,65.75,65.86,21192.0,53.2087,53.3059,53.2087,53.2978,21192.0
2017-11-02 12:30:00,65.86,65.99,65.86,65.96,20671.0,53.2978,53.403,53.2978,53.3787,20671.0
2017-11-02 12:35:00,65.97,66.06,65.96,66.05,31204.0,53.3868,53.4596,53.3787,53.4515,31204.0
2017-11-02 12:40:00,66.05,66.14,66.01,66.1,19081.0,53.4515,53.5244,53.4192,53.492,19081.0
2017-11-02 12:45:00,66.1,66.1,65.99,66.03,9517.0,53.492,53.492,53.403,53.4353,9517.0
2017-11-02 12:50:00,66.02,66.08,65.99,66.03,12452.0,53.4272,53.4758,53.403,53.4353,12452.0
2017-11-02 12:55:00,66.03,66.13,66.01,66.07,28394.0,53.4353,53.5163,53.4192,53.4677,28394.0
2017-11-02 13:00:00,66.05,66.21,66.03,66.21,35468.0,53.4515,53.581,53.4353,53.581,35468.0
2017-11-02 13:05:00,66.22,66.22,66.13,66.13,15660.0,53.5891,53.5891,53.5163,53.5163,15660.0
2017-11-02 13:10:00,66.14,66.2,66.13,66.15,12624.0,53.5244,53.5729,53.5163,53.5324,12624.0
2017-11-02 13:15:00,66.15,66.16,66.12,66.12,12076.0,53.5324,53.5405,53.5082,53.5082,12076.0
2017-11-02 13:20:00,66.12,66.21,66.12,66.17,12912.0,53.5082,53.581,53.5082,53.5486,12912.0
2017-11-02 13:25:00,66.17,66.25,66.14,66.16,23886.0,53.5486,53.6134,53.5244,53.5405,23886.0
2017-11-02 13:30:00,66.17,66.21,66.16,66.17,13782.0,53.5486,53.581,53.5405,53.5486,13782.0
2017-11-02 13:35:00,66.16,66.17,66.0,66.0,8405.0,53.5405,53.5486,53.4111,53.4111,8405.0
2017-11-02 13:40:00,66.01,66.06,65.97,66.02,16096.0,53.4192,53.4596,53.3868,53.4272,16096.0
2017-11-02 13:45:00,66.03,66.05,65.98,66.0,6640.0,53.4353,53.4515,53.3949,53.4111,6640.0
2017-11-02 13:50:00,66.0,66.05,65.95,66.03,12071.0,53.4111,53.4515,53.3706,53.4353,12071.0
2017-11-02 13:55:00,66.02,66.03,65.97,65.99,13873.0,53.4272,53.4353,53.3868,53.403,13873.0
2017-11-02 14:00:00,65.99,66.0,65.94,65.95,10458.0,53.403,53.4111,53.3625,53.3706,10458.0
2017-11-02 14:05:00,65.94,65.95,65.89,65.92,13342.0,53.3625,53.3706,53.322,53.3463,13342.0
2017-11-02 14:10:00,65.92,65.93,65.84,65.88,37339.0,53.3463,53.3544,53.2816,53.314,37339.0
2017-11-02 14:15:00,65.88,65.92,65.86,65.87,11106.0,53.314,53.3463,53.2978,53.3059,11106.0
2017-11-02 14:20:00,65.87,65.98,65.86,65.95,14506.0,53.3059,53.3949,53.2978,53.3706,14506.0
2017-11-02 14:25:00,65.96,65.97,65.9,65.91,15349.0,53.3787,53.3868,53.3301,53.3382,15349.0
2017-11-02 14:30:00,65.91,65.92,65.82,65.82,12179.0,53.3382,53.3463,53.2654,53.2654,12179.0
2017-11-02 14:35:00,65.82,65.94,65.79,65.92,17169.0,53.2654,53.3625,53.2411,53.3463,17169.0
2017-11-02 14:40:00,65.91,65.91,65.83,65.83,24925.0,53.3382,53.3382,53.2735,53.2735,24925.0
2017-11-02 14:45:00,65.83,65.85,65.8,65.85,22365.0,53.2735,53.2897,53.2492,53.2897,22365.0
2017-11-02 14:50:00,65.87,65.91,65.84,65.9,25598.0,53.3059,53.3382,53.2816,53.3301,25598.0
2017-11-02 14:55:00,65.88,65.92,65.85,65.92,20205.0,53.314,53.3463,53.2897,53.3463,20205.0
2017-11-02 15:00:00,65.9,65.91,65.84,65.87,20663.0,53.3301,53.3382,53.2816,53.3059,20663.0
2017-11-02 15:05:00,65.87,65.9,65.83,65.85,25342.0,53.3059,53.3301,53.2735,53.2897,25342.0
2017-11-02 15:10:00,65.86,65.88,65.77,65.78,27686.0,53.2978,53.314,53.2249,53.233,27686.0
2017-11-02 15:15:00,65.78,65.85,65.7,65.83,41594.0,53.233,53.2897,53.1683,53.2735,41594.0
2017-11-02 15:20:00,65.82,65.91,65.79,65.8,34455.0,53.2654,53.3382,53.2411,53.2492,34455.0
2017-11-02 15:25:00,65.8,65.86,65.79,65.85,17049.0,53.2492,53.2978,53.2411,53.2897,17049.0
2017-11-02 15:30:00,65.85,65.9,65.85,65.89,25990.0,53.2897,53.3301,53.2897,53.322,25990.0
2017-11-02 15:35:00,65.89,65.93,65.87,65.9,25942.0,53.322,53.3544,53.3059,53.3301,25942.0
2017-11-02 15:40:00,65.9,65.94,65.88,65.88,35143.0,53.3301,53.3625,53.314,53.314,35143.0
2017-11-02 15:45:00,65.88,65.93,65.87,65.9,48533.0,53.314,53.3544,53.3059,53.3301,48533.0
2017-11-02 15:50:00,65.91,65.93,65.87,65.88,49216.0,53.3382,53.3544,53.3059,53.314,49216.0
2017-11-02 15:55:00,65.87,65.94,65.84,65.92,166058.0,53.3059,53.3625,53.2816,53.3463,166058.0
2017-11-03 09:30:00,65.59,65.69,65.48,65.59,25147.0,53.0793,53.1602,52.9902,53.0793,25147.0
2017-11-03 09:35:00,65.56,65.57,65.44,65.52,27160.0,53.055,53.0631,52.9579,53.0226,27160.0
2017-11-03 09:40:00,65.52,65.68,65.5,65.66,17731.0,53.0226,53.1521,53.0064,53.1359,17731.0
2017-11-03 09:45:00,65.68,65.68,65.55,65.59,9702.0,53.1521,53.1521,53.0469,53.0793,9702.0
2017-11-03 09:50:00,65.6,65.85,65.6,65.84,13251.0,53.0874,53.2897,53.0874,53.2816,13251.0
2017-11-03 09:55:00,65.85,65.94,65.82,65.91,12415.0,53.2897,53.3625,53.2654,53.3382,12415.0
2017-11-03 10:00:00,65.92,66.23,65.92,66.23,28627.0,53.3463,53.5972,53.3463,53.5972,28627.0
2017-11-03 10:05:00,66.23,66.49,66.15,66.47,90726.0,53.5972,53.8076,53.5324,53.7914,90726.0
2017-11-03 10:10:00,66.48,66.69,66.46,66.67,44356.0,53.7995,53.9694,53.7833,53.9533,44356.0
2017-11-03 10:15:00,66.69,66.78,66.56,66.68,33770.0,53.9694,54.0423,53.8642,53.9614,33770.0
2017-11-03 10:20:00,66.72,66.76,66.69,66.7,28405.0,53.9937,54.0261,53.9694,53.9775,28405.0
2017-11-03 10:25:00,66.7,66.83,66.69,66.76,36675.0,53.9775,54.0827,53.9694,54.0261,36675.0
2017-11-03 10:30:00,66.74,66.75,66.58,66.6,22555.0,54.0099,54.018,53.8804,53.8966,22555.0
2017-11-03 10:35:00,66.59,66.73,66.58,66.71,9826.0,53.8885,54.0018,53.8804,53.9856,9826.0
2017-11-03 10:40:00,66.68,66.69,66.49,66.6,18853.0,53.9614,53.9694,53.8076,53.8966,18853.0
2017-11-03 10:45:00,66.59,66.65,66.58,66.65,9942.0,53.8885,53.9371,53.8804,53.9371,9942.0
2017-11-03 10:50:00,66.68,66.7,66.58,66.67,14504.0,53.9614,53.9775,53.8804,53.9533,14504.0
2017-11-03 10:55:00,66.69,66.71,66.58,66.67,12209.0,53.9694,53.9856,53.8804,53.9533,12209.0
2017-11-03 11:00:00,66.67,66.71,66.58,66.59,12040.0,53.9533,53.9856,53.8804,53.8885,12040.0
2017-11-03 11:05:00,66.59,66.6,66.53,66.59,12336.0,53.8885,53.8966,53.84,53.8885,12336.0
2017-11-03 11:10:00,66.6,66.65,66.57,66.59,13439.0,53.8966,53.9371,53.8723,53.8885,13439.0
2017-11-03 11:15:00,66.59,66.62,66.5,66.55,10300.0,53.8885,53.9128,53.8157,53.8562,10300.0
2017-11-03 11:20:00,66.57,66.65,66.57,66.61,10045.0,53.8723,53.9371,53.8723,53.9047,10045.0
2017-11-03 11:25:00,66.62,66.63,66.57,66.59,13043.0,53.9128,53.9209,53.8723,53.8885,13043.0
2017-11-03 11:30:00,66.59,66.6,66.53,66.59,10437.0,53.8885,53.8966,53.84,53.8885,10437.0
2017-11-03 11:35:00,66.59,66.59,66.54,66.58,7742.0,53.8885,53.8885,53.8481,53.8804,7742.0
2017-11-03 11:40:00,66.56,66.6,66.54,66.58,12589.0,53.8642,53.8966,53.8481,53.8804,12589.0
2017-11-03 11:45:00,66.59,66.59,66.53,66.57,9263.0,53.8885,53.8885,53.84,53.8723,9263.0
2017-11-03 11:50:00,66.57,66.6,66.56,66.59,5201.0,53.8723,53.8966,53.8642,53.8885,5201.0
2017-11-03 11:55:00,66.59,66.66,66.58,66.62,7000.0,53.8885,53.9452,53.8804,53.9128,7000.0
2017-11-03 12:00:00,66.66,66.66,66.53,66.53,10858.0,53.9452,53.9452,53.84,53.84,10858.0
2017-11-03 12:05:00,66.52,66.57,66.48,66.57,9143.0,53.8319,53.8723,53.7995,53.8723,9143.0
2017-11-03 12:10:00,66.61,66.61,66.53,66.57,12883.0,53.9047,53.9047,53.84,53.8723,12883.0
2017-11-03 12:15:00,66.58,66.64,66.58,66.6,5370.0,53.8804,53.929,53.8804,53.8966,5370.0
2017-11-03 12:20:00,66.59,66.64,66.55,66.6,6991.0,53.8885,53.929,53.8562,53.8966,6991.0
2017-11-03 12:25:00,66.6,66.7,66.58,66.65,9189.0,53.8966,53.9775,53.8804,53.9371,9189.0
2017-11-03 12:30:00,66.64,66.7,66.62,66.64,7267.0,53.929,53.9775,53.9128,53.929,7267.0
2017-11-03 12:35:00,66.62,66.66,66.55,66.55,15090.0,53.9128,53.9452,53.8562,53.8562,15090.0
2017-11-03 12:40:00,66.52,66.59,66.52,66.58,6593.0,53.8319,53.8885,53.8319,53.8804,6593.0
2017-11-03 12:45:00,66.56,66.61,66.56,66.58,5755.0,53.8642,53.9047,53.8642,53.8804,5755.0
2017-11-03 12:50:00,66.58,66.58,66.51,66.54,5389.0,53.8804,53.8804,53.8238,53.8481,5389.0
2017-11-03 12:55:00,66.53,66.54,66.44,66.45,7755.0,53.84,53.8481,53.7671,53.7752,7755.0
2017-11-03 13:00:00,66.45,66.54,66.44,66.52,7910.0,53.7752,53.8481,53.7671,53.8319,7910.0
2017-11-03 13:05:00,66.53,66.55,66.5,66.55,6267.0,53.84,53.8562,53.8157,53.8562,6267.0
2017-11-03 13:10:00,66.56,66.56,66.51,66.52,8808.0,53.8642,53.8642,53.8238,53.8319,8808.0
2017-11-03 13:15:00,66.51,66.53,66.48,66.48,8011.0,53.8238,53.84,53.7995,53.7995,8011.0
2017-11-03 13:20:00,66.47,66.5,66.41,66.41,7965.0,53.7914,53.8157,53.7429,53.7429,7965.0
2017-11-03 13:25:00,66.42,66.49,66.42,66.48,14212.0,53.7509,53.8076,53.7509,53.7995,14212.0
2017-11-03 13:30:00,66.47,66.48,66.45,66.48,8030.0,53.7914,53.7995,53.7752,53.7995,8030.0
2017-11-03 13:35:00,66.48,66.5,66.36,66.36,11750.0,53.7995,53.8157,53.7024,53.7024,11750.0
2017-11-03 13:40:00,66.36,66.42,66.35,66.42,7346.0,53.7024,53.7509,53.6943,53.7509,7346.0
2017-11-03 13:45:00,66.42,66.43,66.37,66.43,8773.0,53.7509,53.759,53.7105,53.759,8773.0
2017-11-03 13:50:00,66.42,66.47,66.42,66.46,7441.0,53.7509,53.7914,53.7509,53.7833,7441.0
2017-11-03 13:55:00,66.46,66.5,66.44,66.45,48591.0,53.7833,53.8157,53.7671,53.7752,48591.0
2017-11-03 14:00:00,66.47,66.47,66.29,66.3,63963.0,53.7914,53.7914,53.6457,53.6538,63963.0
2017-11-03 14:05:00,66.3,66.36,66.3,66.36,11296.0,53.6538,53.7024,53.6538,53.7024,11296.0
2017-11-03 14:10:00,66.36,66.37,66.28,66.33,9197.0,53.7024,53.7105,53.6377,53.6781,9197.0
2017-11-03 14:15:00,66.31,66.45,66.31,66.45,13288.0,53.6619,53.7752,53.6619,53.7752,13288.0
2017-11-03 14:20:00,66.46,66.49,66.41,66.46,11137.0,53.7833,53.8076,53.7429,53.7833,11137.0
2017-11-03 14:25:00,66.47,66.47,66.41,66.43,11500.0,53.7914,53.7914,53.7429,53.759,11500.0
2017-11-03 14:30:00,66.43,66.47,66.39,66.39,6600.0,53.759,53.7914,53.7267,53.7267,6600.0
2017-11-03 14:35:00,66.39,66.41,66.35,66.4,15200.0,53.7267,53.7429,53.6943,53.7348,15200.0
2017-11-03 14:40:00,66.41,66.42,66.32,66.36,21259.0,53.7429,53.7509,53.67,53.7024,21259.0
2017-11-03 14:45:00,66.35,66.41,66.3,66.39,20143.0,53.6943,53.7429,53.6538,53.7267,20143.0
2017-11-03 14:50:00,66.39,66.45,66.38,66.44,19441.0,53.7267,53.7752,53.7186,53.7671,19441.0
2017-11-03 14:55:00,66.44,66.44,66.36,66.38,20943.0,53.7671,53.7671,53.7024,53.7186,20943.0
2017-11-03 15:00:00,66.38,66.38,66.29,66.31,97300.0,53.7186,53.7186,53.6457,53.6619,97300.0
2017-11-03 15:05:00,66.31,66.34,66.3,66.34,19068.0,53.6619,53.6862,53.6538,53.6862,19068.0
2017-11-03 15:10:00,66.34,66.38,66.3,66.38,23809.0,53.6862,53.7186,53.6538,53.7186,23809.0
2017-11-03 15:15:00,66.39,66.39,66.32,66.34,17013.0,53.7267,53.7267,53.67,53.6862,17013.0
2017-11-03 15:20:00,66.35,66.35,66.28,66.28,19173.0,53.6943,53.6943,53.6377,53.6377,19173.0
2017-11-03 15:25:00,66.29,66.35,66.27,66.28,51722.0,53.6457,53.6943,53.6296,53.6377,51722.0
2017-11-03 15:30:00,66.28,66.34,66.21,66.24,70423.0,53.6377,53.6862,53.581,53.6053,70423.0
2017-11-03 15:35:00,66.25,66.29,66.24,66.29,18028.0,53.6134,53.6457,53.6053,53.6457,18028.0
2017-11-03 15:40:00,66.29,66.32,66.24,66.29,45671.0,53.6457,53.67,53.6053,53.6457,45671.0
2017-11-03 15:45:00,66.29,66.31,66.2,66.24,54822.0,53.6457,53.6619,53.5729,53.6053,54822.0
2017-11-03 15:50:00,66.25,66.31,66.18,66.3,59459.0,53.6134,53.6619,53.5567,53.6538,59459.0
2017-11-03 15:55:00,66.31,66.34,66.26,66.28,203628.0,53.6619,53.6862,53.6215,53.6377,203628.0
2017-11-06 09:30:00,66.38,66.47,66.31,66.39,21629.0,53.7186,53.7914,53.6619,53.7267,21629.0
2017-11-06 09:35:00,66.4,66.41,66.25,66.35,2500.0,53.7348,53.7429,53.6134,53.6943,2500.0
2017-11-06 09:40:00,66.3,66.49,66.29,66.42,9630.0,53.6538,53.8076,53.6457,53.7509,9630.0
2017-11-06 09:45:00,66.39,66.45,66.36,66.4,12200.0,53.7267,53.7752,53.7024,53.7348,12200.0
2017-11-06 09:50:00,66.38,66.44,66.36,66.42,13992.0,53.7186,53.7671,53.7024,53.7509,13992.0
2017-11-06 09:55:00,66.41,66.49,66.4,66.46,36230.0,53.7429,53.8076,53.7348,53.7833,36230.0
2017-11-06 10:00:00,66.46,66.55,66.39,66.52,19320.0,53.7833,53.8562,53.7267,53.8319,19320.0
2017-11-06 10:05:00,66.55,66.56,66.42,66.47,17513.0,53.8562,53.8642,53.7509,53.7914,17513.0
2017-11-06 10:10:00,66.45,66.46,66.41,66.44,16916.0,53.7752,53.7833,53.7429,53.7671,16916.0
2017-11-06 10:15:00,66.44,66.45,66.39,66.44,9093.0,53.7671,53.7752,53.7267,53.7671,9093.0
2017-11-06 10:20:00,66.41,66.47,66.4,66.47,10443.0,53.7429,53.7914,53.7348,53.7914,10443.0
2017-11-06 10:25:00,66.48,66.57,66.44,66.47,16501.0,53.7995,53.8723,53.7671,53.7914,16501.0
2017-11-06 10:30:00,66.49,66.54,66.47,66.5,5647.0,53.8076,53.8481,53.7914,53.8157,5647.0
2017-11-06 10:35:00,66.48,66.51,66.41,66.46,15034.0,53.7995,53.8238,53.7429,53.7833,15034.0
2017-11-06 10:40:00,66.44,66.46,66.28,66.28,14221.0,53.7671,53.7833,53.6377,53.6377,14221.0
2017-11-06 10:45:00,66.28,66.35,66.26,66.31,10330.0,53.6377,53.6943,53.6215,53.6619,10330.0
2017-11-06 10:50:00,66.29,66.39,66.26,66.39,4951.0,53.6457,53.7267,53.6215,53.7267,4951.0
2017-11-06 10:55:00,66.39,66.41,66.34,66.35,11242.0,53.7267,53.7429,53.6862,53.6943,11242.0
2017-11-06 11:00:00,66.36,66.44,66.35,66.43,12684.0,53.7024,53.7671,53.6943,53.759,12684.0
2017-11-06 11:05:00,66.43,66.46,66.42,66.42,5227.0,53.759,53.7833,53.7509,53.7509,5227.0
2017-11-06 11:10:00,66.39,66.43,66.35,66.42,6415.0,53.7267,53.759,53.6943,53.7509,6415.0
2017-11-06 11:15:00,66.45,66.45,66.32,66.32,60678.0,53.7752,53.7752,53.67,53.67,60678.0
2017-11-06 11:20:00,66.34,66.36,66.33,66.36,14227.0,53.6862,53.7024,53.6781,53.7024,14227.0
2017-11-06 11:25:00,66.35,66.4,66.34,66.39,4370.0,53.6943,53.7348,53.6862,53.7267,4370.0
2017-11-06 11:30:00,66.39,66.45,66.33,66.45,11035.0,53.7267,53.7752,53.6781,53.7752,11035.0
2017-11-06 11:35:00,66.46,66.57,66.44,66.49,23053.0,53.7833,53.8723,53.7671,53.8076,23053.0
2017-11-06 11:40:00,66.48,66.51,66.47,66.5,4091.0,53.7995,53.8238,53.7914,53.8157,4091.0
2017-11-06 11:45:00,66.51,66.54,66.43,66.44,6272.0,53.8238,53.8481,53.759,53.7671,6272.0
2017-11-06 11:50:00,66.45,66.5,66.45,66.5,7503.0,53.7752,53.8157,53.7752,53.8157,7503.0
2017-11-06 11:55:00,66.5,66.5,66.46,66.5,6033.0,53.8157,53.8157,53.7833,53.8157,6033.0
2017-11-06 12:00:00,66.52,66.53,66.47,66.52,7579.0,53.8319,53.84,53.7914,53.8319,7579.0
2017-11-06 12:05:00,66.52,66.55,66.49,66.55,7856.0,53.8319,53.8562,53.8076,53.8562,7856.0
2017-11-06 12:10:00,66.57,66.57,66.51,66.56,4849.0,53.8723,53.8723,53.8238,53.8642,4849.0
2017-11-06 12:15:00,66.57,66.59,66.54,66.57,5581.0,53.8723,53.8885,53.8481,53.8723,5581.0
2017-11-06 12:20:00,66.58,66.6,66.54,66.55,3211.0,53.8804,53.8966,53.8481,53.8562,3211.0
2017-11-06 12:25:00,66.56,66.57,66.54,66.55,6832.0,53.8642,53.8723,53.8481,53.8562,6832.0
2017-11-06 12:30:00,66.55,66.55,66.43,66.44,11952.0,53.8562,53.8562,53.759,53.7671,11952.0
2017-11-06 12:35:00,66.45,66.48,66.44,66.48,3250.0,53.7752,53.7995,53.7671,53.7995,3250.0
2017-11-06 12:40:00,66.49,66.58,66.48,66.56,2546.0,53.8076,53.8804,53.7995,53.8642,2546.0
2017-11-06 12:45:00,66.56,66.63,66.55,66.55,4405.0,53.8642,53.9209,53.8562,53.8562,4405.0
2017-11-06 12:50:00,66.56,66.61,66.56,66.57,13445.0,53.8642,53.9047,53.8642,53.8723,13445.0
2017-11-06 12:55:00,66.55,66.66,66.54,66.62,5943.0,53.8562,53.9452,53.8481,53.9128,5943.0
2017-11-06 13:00:00,66.6,66.64,66.59,66.63,2600.0,53.8966,53.929,53.8885,53.9209,2600.0
2017-11-06 13:05:00,66.61,66.63,66.6,66.63,1731.0,53.9047,53.9209,53.8966,53.9209,1731.0
2017-11-06 13:10:00,66.63,66.69,66.62,66.62,4507.0,53.9209,53.9694,53.9128,53.9128,4507.0
2017-11-06 13:15:00,66.62,66.63,66.55,66.55,6184.0,53.9128,53.9209,53.8562,53.8562,6184.0
2017-11-06 13:20:00,66.54,66.59,66.54,66.58,11287.0,53.8481,53.8885,53.8481,53.8804,11287.0
2017-11-06 13:25:00,66.58,66.7,66.56,66.68,8032.0,53.8804,53.9775,53.8642,53.9614,8032.0
2017-11-06 13:30:00,66.69,66.73,66.66,66.67,7122.0,53.9694,54.0018,53.9452,53.9533,7122.0
2017-11-06 13:35:00,66.67,66.69,66.66,66.69,1400.0,53.9533,53.9694,53.9452,53.9694,1400.0
2017-11-06 13:40:00,66.67,66.74,66.65,66.7,6950.0,53.9533,54.0099,53.9371,53.9775,6950.0
2017-11-06 13:45:00,66.7,66.75,66.68,66.71,4340.0,53.9775,54.018,53.9614,53.9856,4340.0
2017-11-06 13:50:00,66.71,66.74,66.69,66.7,5522.0,53.9856,54.0099,53.9694,53.9775,5522.0
2017-11-06 13:55:00,66.72,66.73,66.58,66.58,5884.0,53.9937,54.0018,53.8804,53.8804,5884.0
2017-11-06 14:00:00,66.57,66.61,66.51,66.53,5165.0,53.8723,53.9047,53.8238,53.84,5165.0
2017-11-06 14:05:00,66.53,66.57,66.53,66.57,6277.0,53.84,53.8723,53.84,53.8723,6277.0
2017-11-06 14:10:00,66.57,66.63,66.54,66.63,5912.0,53.8723,53.9209,53.8481,53.9209,5912.0
2017-11-06 14:15:00,66.62,66.63,66.58,66.59,4654.0,53.9128,53.9209,53.8804,53.8885,4654.0
2017-11-06 14:20:00,66.58,66.59,66.48,66.52,8269.0,53.8804,53.8885,53.7995,53.8319,8269.0
2017-11-06 14:25:00,66.5,66.56,66.49,66.49,4835.0,53.8157,53.8642,53.8076,53.8076,4835.0
2017-11-06 14:30:00,66.49,66.52,66.48,66.48,13942.0,53.8076,53.8319,53.7995,53.7995,13942.0
2017-11-06 14:35:00,66.46,66.48,66.43,66.45,4256.0,53.7833,53.7995,53.759,53.7752,4256.0
2017-11-06 14:40:00,66.45,66.58,66.42,66.58,9182.0,53.7752,53.8804,53.7509,53.8804,9182.0
2017-11-06 14:45:00,66.59,66.64,66.58,66.63,5654.0,53.8885,53.929,53.8804,53.9209,5654.0
2017-11-06 14:50:00,66.59,66.61,66.51,66.52,4239.0,53.8885,53.9047,53.8238,53.8319,4239.0
2017-11-06 14:55:00,66.52,66.57,66.49,66.55,10208.0,53.8319,53.8723,53.8076,53.8562,10208.0
2017-11-06 15:00:00,66.55,66.59,66.52,66.59,9709.0,53.8562,53.8885,53.8319,53.8885,9709.0
2017-11-06 15:05:00,66.59,66.61,66.54,66.56,8729.0,53.8885,53.9047,53.8481,53.8642,8729.0
2017-11-06 15:10:00,66.55,66.62,66.54,66.59,14928.0,53.8562,53.9128,53.8481,53.8885,14928.0
2017-11-06 15:15:00,66.58,66.62,66.53,66.57,9581.0,53.8804,53.9128,53.84,53.8723,9581.0
2017-11-06 15:20:00,66.57,66.59,66.51,66.55,11084.0,53.8723,53.8885,53.8238,53.8562,11084.0
2017-11-06 15:25:00,66.56,66.65,66.55,66.65,10176.0,53.8642,53.9371,53.8562,53.9371,10176.0
2017-11-06 15:30:00,66.64,66.68,66.61,66.61,11828.0,53.929,53.9614,53.9047,53.9047,11828.0
2017-11-06 15:35:00,66.61,66.67,66.6,66.65,14751.0,53.9047,53.9533,53.8966,53.9371,14751.0
2017-11-06 15:40:00,66.66,66.69,66.61,66.67,26460.0,53.9452,53.9694,53.9047,53.9533,26460.0
2017-11-06 15:45:00,66.67,66.7,66.63,66.7,27277.0,53.9533,53.9775,53.9209,53.9775,27277.0
2017-11-06 15:50:00,66.69,66.71,66.64,66.66,29974.0,53.9694,53.9856,53.929,53.9452,29974.0
2017-11-06 15:55:00,66.67,66.68,66.49,66.53,150265.0,53.9533,53.9614,53.8076,53.84,150265.0
2017-11-07 09:30:00,66.68,66.8,66.55,66.74,14818.0,53.9614,54.0585,53.8562,54.0099,14818.0
2017-11-07 09:35:00,66.8,66.99,66.8,66.86,6865.0,54.0585,54.2122,54.0585,54.107,6865.0
2017-11-07 09:40:00,66.8,67.0,66.74,67.0,14153.0,54.0585,54.2203,54.0099,54.2203,14153.0
2017-11-07 09:45:00,66.95,66.99,66.85,66.92,27972.0,54.1799,54.2122,54.0989,54.1556,27972.0
2017-11-07 09:50:00,66.92,67.1,66.91,67.05,6980.0,54.1556,54.3012,54.1475,54.2608,6980.0
2017-11-07 09:55:00,67.03,67.03,66.84,66.96,4402.0,54.2446,54.2446,54.0908,54.1879,4402.0
2017-11-07 10:00:00,66.94,67.08,66.9,67.03,25522.0,54.1718,54.2851,54.1394,54.2446,25522.0
2017-11-07 10:05:00,66.97,67.01,66.84,66.84,19217.0,54.196,54.2284,54.0908,54.0908,19217.0
2017-11-07 10:10:00,66.83,66.83,66.68,66.78,27018.0,54.0827,54.0827,53.9614,54.0423,27018.0
2017-11-07 10:15:00,66.79,66.85,66.71,66.73,12425.0,54.0504,54.0989,53.9856,54.0018,12425.0
2017-11-07 10:20:00,66.74,66.8,66.56,66.58,21239.0,54.0099,54.0585,53.8642,53.8804,21239.0
2017-11-07 10:25:00,66.58,66.62,66.52,66.57,5584.0,53.8804,53.9128,53.8319,53.8723,5584.0
2017-11-07 10:30:00,66.58,66.6,66.38,66.42,15555.0,53.8804,53.8966,53.7186,53.7509,15555.0
2017-11-07 10:35:00,66.43,66.47,66.4,66.45,15959.0,53.759,53.7914,53.7348,53.7752,15959.0
2017-11-07 10:40:00,66.44,66.48,66.31,66.31,16488.0,53.7671,53.7995,53.6619,53.6619,16488.0
2017-11-07 10:45:00,66.35,66.46,66.31,66.46,9040.0,53.6943,53.7833,53.6619,53.7833,9040.0
2017-11-07 10:50:00,66.5,66.5,66.45,66.49,2223.0,53.8157,53.8157,53.7752,53.8076,2223.0
2017-11-07 10:55:00,66.51,66.51,66.46,66.46,2350.0,53.8238,53.8238,53.7833,53.7833,2350.0
2017-11-07 11:00:00,66.5,66.52,66.46,66.47,40142.0,53.8157,53.8319,53.7833,53.7914,40142.0
2017-11-07 11:05:00,66.48,66.57,66.48,66.51,27883.0,53.7995,53.8723,53.7995,53.8238,27883.0
2017-11-07 11:10:00,66.54,66.64,66.54,66.59,9406.0,53.8481,53.929,53.8481,53.8885,9406.0
2017-11-07 11:15:00,66.58,66.58,66.48,66.5,6148.0,53.8804,53.8804,53.7995,53.8157,6148.0
2017-11-07 11:20:00,66.5,66.56,66.45,66.51,25251.0,53.8157,53.8642,53.7752,53.8238,25251.0
2017-11-07 11:25:00,66.53,66.61,66.51,66.53,19715.0,53.84,53.9047,53.8238,53.84,19715.0
2017-11-07 11:30:00,66.55,66.56,66.41,66.44,33635.0,53.8562,53.8642,53.7429,53.7671,33635.0
2017-11-07 11:35:00,66.43,66.47,66.4,66.41,21913.0,53.759,53.7914,53.7348,53.7429,21913.0
2017-11-07 11:40:00,66.42,66.44,66.41,66.43,19413.0,53.7509,53.7671,53.7429,53.759,19413.0
2017-11-07 11:45:00,66.42,66.47,66.4,66.46,3714.0,53.7509,53.7914,53.7348,53.7833,3714.0
2017-11-07 11:50:00,66.44,66.46,66.43,66.44,4791.0,53.7671,53.7833,53.759,53.7671,4791.0
2017-11-07 11:55:00,66.45,66.48,66.42,66.43,7042.0,53.7752,53.7995,53.7509,53.759,7042.0
2017-11-07 12:00:00,66.44,66.44,66.3,66.3,6951.0,53.7671,53.7671,53.6538,53.6538,6951.0
2017-11-07 12:05:00,66.3,66.36,66.24,66.28,26013.0,53.6538,53.7024,53.6053,53.6377,26013.0
2017-11-07 12:10:00,66.26,66.31,66.23,66.3,7153.0,53.6215,53.6619,53.5972,53.6538,7153.0
2017-11-07 12:15:00,66.31,66.36,66.3,66.35,6484.0,53.6619,53.7024,53.6538,53.6943,6484.0
2017-11-07 12:20:00,66.36,66.42,66.34,66.42,7096.0,53.7024,53.7509,53.6862,53.7509,7096.0
2017-11-07 12:25:00,66.42,66.54,66.42,66.51,6272.0,53.7509,53.8481,53.7509,53.8238,6272.0
2017-11-07 12:30:00,66.5,66.61,66.49,66.59,5501.0,53.8157,53.9047,53.8076,53.8885,5501.0
2017-11-07 12:35:00,66.58,66.6,66.47,66.48,9840.0,53.8804,53.8966,53.7914,53.7995,9840.0
2017-11-07 12:40:00,66.47,66.57,66.47,66.57,7235.0,53.7914,53.8723,53.7914,53.8723,7235.0
2017-11-07 12:45:00,66.57,66.58,66.53,66.57,3866.0,53.8723,53.8804,53.84,53.8723,3866.0
2017-11-07 12:50:00,66.58,66.62,66.56,66.62,3414.0,53.8804,53.9128,53.8642,53.9128,3414.0
2017-11-07 12:55:00,66.61,66.66,66.6,66.66,7842.0,53.9047,53.9452,53.8966,53.9452,7842.0
2017-11-07 13:00:00,66.65,66.73,66.65,66.68,6247.0,53.9371,54.0018,53.9371,53.9614,6247.0
2017-11-07 13:05:00,66.67,66.69,66.64,66.68,2972.0,53.9533,53.9694,53.929,53.9614,2972.0
2017-11-07 13:10:00,66.68,66.68,66.58,66.58,4159.0,53.9614,53.9614,53.8804,53.8804,4159.0
2017-11-07 13:15:00,66.58,66.72,66.57,66.69,7091.0,53.8804,53.9937,53.8723,53.9694,7091.0
2017-11-07 13:20:00,66.71,66.77,66.71,66.74,4402.0,53.9856,54.0342,53.9856,54.0099,4402.0
2017-11-07 13:25:00,66.74,66.77,66.73,66.76,3025.0,54.0099,54.0342,54.0018,54.0261,3025.0
2017-11-07 13:30:00,66.76,66.77,66.68,66.69,5482.0,54.0261,54.0342,53.9614,53.9694,5482.0
2017-11-07 13:35:00,66.7,66.77,66.7,66.77,1354.0,53.9775,54.0342,53.9775,54.0342,1354.0
2017-11-07 13:40:00,66.77,66.79,66.74,66.76,7175.0,54.0342,54.0504,54.0099,54.0261,7175.0
2017-11-07 13:45:00,66.75,66.81,66.72,66.77,37939.0,54.018,54.0666,53.9937,54.0342,37939.0
2017-11-07 13:50:00,66.73,66.74,66.65,66.74,3612.0,54.0018,54.0099,53.9371,54.0099,3612.0
2017-11-07 13:55:00,66.75,66.75,66.7,66.7,3956.0,54.018,54.018,53.9775,53.9775,3956.0
2017-11-07 14:00:00,66.69,66.69,66.6,66.63,6702.0,53.9694,53.9694,53.8966,53.9209,6702.0
2017-11-07 14:05:00,66.62,66.7,66.59,66.61,10946.0,53.9128,53.9775,53.8885,53.9047,10946.0
2017-11-07 14:10:00,66.63,66.65,66.57,66.59,5963.0,53.9209,53.9371,53.8723,53.8885,5963.0
2017-11-07 14:15:00,66.61,66.64,66.59,66.63,8689.0,53.9047,53.929,53.8885,53.9209,8689.0
2017-11-07 14:20:00,66.62,66.66,66.59,66.66,36050.0,53.9128,53.9452,53.8885,53.9452,36050.0
2017-11-07 14:25:00,66.66,66.66,66.54,66.57,15421.0,53.9452,53.9452,53.8481,53.8723,15421.0
2017-11-07 14:30:00,66.57,66.61,66.57,66.6,11486.0,53.8723,53.9047,53.8723,53.8966,11486.0
2017-11-07 14:35:00,66.6,66.62,66.57,66.58,41998.0,53.8966,53.9128,53.8723,53.8804,41998.0
2017-11-07 14:40:00,66.58,66.64,66.57,66.61,48950.0,53.8804,53.929,53.8723,53.9047,48950.0
2017-11-07 14:45:00,66.61,66.67,66.58,66.65,58418.0,53.9047,53.9533,53.8804,53.9371,58418.0
2017-11-07 14:50:00,66.64,66.66,66.42,66.52,62174.0,53.929,53.9452,53.7509,53.8319,62174.0
2017-11-07 14:55:00,66.53,66.54,66.43,66.48,22438.0,53.84,53.8481,53.759,53.7995,22438.0
2017-11-07 15:00:00,66.5,66.66,66.49,66.58,34741.0,53.8157,53.9452,53.8076,53.8804,34741.0
2017-11-07 15:05:00,66.58,66.68,66.54,66.61,25805.0,53.8804,53.9614,53.8481,53.9047,25805.0
2017-11-07 15:10:00,66.63,66.66,66.56,66.58,44554.0,53.9209,53.9452,53.8642,53.8804,44554.0
2017-11-07 15:15:00,66.58,66.6,66.53,66.55,41213.0,53.8804,53.8966,53.84,53.8562,41213.0
2017-11-07 15:20:00,66.56,66.57,66.48,66.49,29911.0,53.8642,53.8723,53.7995,53.8076,29911.0
2017-11-07 15:25:00,66.48,66.56,66.43,66.51,54668.0,53.7995,53.8642,53.759,53.8238,54668.0
2017-11-07 15:30:00,66.48,66.51,66.43,66.46,43690.0,53.7995,53.8238,53.759,53.7833,43690.0
2017-11-07 15:35:00,66.45,66.53,66.45,66.47,27563.0,53.7752,53.84,53.7752,53.7914,27563.0
2017-11-07 15:40:00,66.47,66.53,66.46,66.5,31466.0,53.7914,53.84,53.7833,53.8157,31466.0
2017-11-07 15:45:00,66.5,66.53,66.39,66.45,43826.0,53.8157,53.84,53.7267,53.7752,43826.0
2017-11-07 15:50:00,66.45,66.47,66.39,66.39,53609.0,53.7752,53.7914,53.7267,53.7267,53609.0
2017-11-07 15:55:00,66.39,66.52,66.38,66.52,132588.0,53.7267,53.8319,53.7186,53.8319,132588.0
2017-11-08 09:30:00,66.49,66.76,66.46,66.52,16431.0,53.8076,54.0261,53.7833,53.8319,16431.0
2017-11-08 09:35:00,66.48,66.72,66.43,66.69,5740.0,53.7995,53.9937,53.759,53.9694,5740.0
2017-11-08 09:40:00,66.63,66.69,66.45,66.49,8348.0,53.9209,53.9694,53.7752,53.8076,8348.0
2017-11-08 09:45:00,66.51,66.61,66.46,66.47,15078.0,53.8238,53.9047,53.7833,53.7914,15078.0
2017-11-08 09:50:00,66.43,66.53,66.4,66.45,59293.0,53.759,53.84,53.7348,53.7752,59293.0
2017-11-08 09:55:00,66.45,66.55,66.43,66.48,6919.0,53.7752,53.8562,53.759,53.7995,6919.0
2017-11-08 10:00:00,66.52,66.61,66.5,66.57,6127.0,53.8319,53.9047,53.8157,53.8723,6127.0
2017-11-08 10:05:00,66.54,66.65,66.54,66.65,14470.0,53.8481,53.9371,53.8481,53.9371,14470.0
2017-11-08 10:10:00,66.65,66.71,66.64,66.67,8548.0,53.9371,53.9856,53.929,53.9533,8548.0
2017-11-08 10:15:00,66.68,66.7,66.65,66.65,20959.0,53.9614,53.9775,53.9371,53.9371,20959.0
2017-11-08 10:20:00,66.65,66.71,66.65,66.71,7294.0,53.9371,53.9856,53.9371,53.9856,7294.0
2017-11-08 10:25:00,66.69,66.77,66.64,66.73,4971.0,53.9694,54.0342,53.929,54.0018,4971.0
2017-11-08 10:30:00,66.7,66.71,66.64,66.65,5049.0,53.9775,53.9856,53.929,53.9371,5049.0
2017-11-08 10:35:00,66.65,66.66,66.54,66.63,7461.0,53.9371,53.9452,53.8481,53.9209,7461.0
2017-11-08 10:40:00,66.65,66.73,66.64,66.71,21550.0,53.9371,54.0018,53.929,53.9856,21550.0
2017-11-08 10:45:00,66.72,66.74,66.71,66.73,1590.0,53.9937,54.0099,53.9856,54.0018,1590.0
2017-11-08 10:50:00,66.74,66.82,66.72,66.75,4835.0,54.0099,54.0747,53.9937,54.018,4835.0
2017-11-08 10:55:00,66.73,66.83,66.72,66.83,4121.0,54.0018,54.0827,53.9937,54.0827,4121.0
2017-11-08 11:00:00,66.83,66.83,66.7,66.73,5432.0,54.0827,54.0827,53.9775,54.0018,5432.0
2017-11-08 11:05:00,66.73,66.77,66.72,66.72,6874.0,54.0018,54.0342,53.9937,53.9937,6874.0
2017-11-08 11:10:00,66.73,66.74,66.71,66.73,5174.0,54.0018,54.0099,53.9856,54.0018,5174.0
2017-11-08 11:15:00,66.72,66.73,66.66,66.66,6957.0,53.9937,54.0018,53.9452,53.9452,6957.0
2017-11-08 11:20:00,66.65,66.72,66.64,66.7,5734.0,53.9371,53.9937,53.929,53.9775,5734.0
2017-11-08 11:25:00,66.7,66.73,66.66,66.73,18648.0,53.9775,54.0018,53.9452,54.0018,18648.0
2017-11-08 11:30:00,66.72,66.73,66.68,66.7,31454.0,53.9937,54.0018,53.9614,53.9775,31454.0
2017-11-08 11:35:00,66.7,66.75,66.69,66.75,14565.0,53.9775,54.018,53.9694,54.018,14565.0
2017-11-08 11:40:00,66.75,66.76,66.68,66.7,6712.0,54.018,54.0261,53.9614,53.9775,6712.0
2017-11-08 11:45:00,66.7,66.77,66.7,66.73,7415.0,53.9775,54.0342,53.9775,54.0018,7415.0
2017-11-08 11:50:00,66.72,66.76,66.71,66.72,2423.0,53.9937,54.0261,53.9856,53.9937,2423.0
2017-11-08 11:55:00,66.71,66.79,66.71,66.76,3740.0,53.9856,54.0504,53.9856,54.0261,3740.0
2017-11-08 12:00:00,66.75,66.76,66.71,66.76,4856.0,54.018,54.0261,53.9856,54.0261,4856.0
2017-11-08 12:05:00,66.76,66.78,66.73,66.73,3420.0,54.0261,54.0423,54.0018,54.0018,3420.0
2017-11-08 12:10:00,66.73,66.75,66.7,66.73,3754.0,54.0018,54.018,53.9775,54.0018,3754.0
2017-11-08 12:15:00,66.74,66.78,66.72,66.78,7587.0,54.0099,54.0423,53.9937,54.0423,7587.0
2017-11-08 12:20:00,66.78,66.81,66.77,66.81,2900.0,54.0423,54.0666,54.0342,54.0666,2900.0
2017-11-08 12:25:00,66.79,66.79,66.75,66.77,6109.0,54.0504,54.0504,54.018,54.0342,6109.0
2017-11-08 12:30:00,66.78,66.84,66.78,66.84,4550.0,54.0423,54.0908,54.0423,54.0908,4550.0
2017-11-08 12:35:00,66.83,66.87,66.83,66.87,7408.0,54.0827,54.1151,54.0827,54.1151,7408.0
2017-11-08 12:40:00,66.85,66.86,66.8,66.82,6130.0,54.0989,54.107,54.0585,54.0747,6130.0
2017-11-08 12:45:00,66.84,66.84,66.76,66.82,17504.0,54.0908,54.0908,54.0261,54.0747,17504.0
2017-11-08 12:50:00,66.81,66.92,66.81,66.91,12758.0,54.0666,54.1556,54.0666,54.1475,12758.0
2017-11-08 12:55:00,66.89,66.95,66.88,66.93,5519.0,54.1313,54.1799,54.1232,54.1637,5519.0
2017-11-08 13:00:00,66.94,67.0,66.94,67.0,13508.0,54.1718,54.2203,54.1718,54.2203,13508.0
2017-11-08 13:05:00,67.01,67.01,66.96,67.0,3633.0,54.2284,54.2284,54.1879,54.2203,3633.0
2017-11-08 13:10:00,67.0,67.05,66.99,67.03,4953.0,54.2203,54.2608,54.2122,54.2446,4953.0
2017-11-08 13:15:00,67.03,67.04,66.95,66.96,7013.0,54.2446,54.2527,54.1799,54.1879,7013.0
2017-11-08 13:20:00,66.95,67.0,66.94,67.0,1868.0,54.1799,54.2203,54.1718,54.2203,1868.0
2017-11-08 13:25:00,67.0,67.0,66.89,66.89,3307.0,54.2203,54.2203,54.1313,54.1313,3307.0
2017-11-08 13:30:00,66.87,66.95,66.87,66.95,3384.0,54.1151,54.1799,54.1151,54.1799,3384.0
2017-11-08 13:35:00,66.96,66.97,66.93,66.93,4434.0,54.1879,54.196,54.1637,54.1637,4434.0
2017-11-08 13:40:00,66.91,66.97,66.9,66.9,6011.0,54.1475,54.196,54.1394,54.1394,6011.0
2017-11-08 13:45:00,66.92,66.94,66.87,66.9,4159.0,54.1556,54.1718,54.1151,54.1394,4159.0
2017-11-08 13:50:00,66.91,66.92,66.87,66.89,3572.0,54.1475,54.1556,54.1151,54.1313,3572.0
2017-11-08 13:55:00,66.91,66.91,66.84,66.86,5976.0,54.1475,54.1475,54.0908,54.107,5976.0
2017-11-08 14:00:00,66.87,66.91,66.86,66.89,8641.0,54.1151,54.1475,54.107,54.1313,8641.0
2017-11-08 14:05:00,66.88,66.9,66.87,66.88,5887.0,54.1232,54.1394,54.1151,54.1232,5887.0
2017-11-08 14:10:00,66.87,66.87,66.73,66.73,12433.0,54.1151,54.1151,54.0018,54.0018,12433.0
2017-11-08 14:15:00,66.73,66.8,66.73,66.79,10418.0,54.0018,54.0585,54.0018,54.0504,10418.0
2017-11-08 14:20:00,66.81,66.84,66.78,66.8,8464.0,54.0666,54.0908,54.0423,54.0585,8464.0
2017-11-08 14:25:00,66.78,66.84,66.75,66.82,10440.0,54.0423,54.0908,54.018,54.0747,10440.0
2017-11-08 14:30:00,66.82,66.86,66.81,66.86,5956.0,54.0747,54.107,54.0666,54.107,5956.0
2017-11-08 14:35:00,66.87,66.87,66.81,66.86,4412.0,54.1151,54.1151,54.0666,54.107,4412.0
2017-11-08 14:40:00,66.84,66.86,66.81,66.82,7217.0,54.0908,54.107,54.0666,54.0747,7217.0
2017-11-08 14:45:00,66.82,66.86,66.81,66.84,9387.0,54.0747,54.107,54.0666,54.0908,9387.0
2017-11-08 14:50:00,66.84,66.86,66.7,66.71,38523.0,54.0908,54.107,53.9775,53.9856,38523.0
2017-11-08 14:55:00,66.7,66.74,66.7,66.73,9095.0,53.9775,54.0099,53.9775,54.0018,9095.0
2017-11-08 15:00:00,66.73,66.76,66.69,66.71,14318.0,54.0018,54.0261,53.9694,53.9856,14318.0
2017-11-08 15:05:00,66.7,66.76,66.7,66.71,9357.0,53.9775,54.0261,53.9775,53.9856,9357.0
2017-11-08 15:10:00,66.72,66.78,66.72,66.78,7523.0,53.9937,54.0423,53.9937,54.0423,7523.0
2017-11-08 15:15:00,66.78,66.82,66.75,66.78,14384.0,54.0423,54.0747,54.018,54.0423,14384.0
2017-11-08 15:20:00,66.78,66.82,66.77,66.78,8955.0,54.0423,54.0747,54.0342,54.0423,8955.0
2017-11-08 15:25:00,66.78,66.78,66.71,66.74,22787.0,54.0423,54.0423,53.9856,54.0099,22787.0
2017-11-08 15:30:00,66.75,66.8,66.74,66.74,23416.0,54.018,54.0585,54.0099,54.0099,23416.0
2017-11-08 15:35:00,66.75,66.78,66.73,66.78,16767.0,54.018,54.0423,54.0018,54.0423,16767.0
2017-11-08 15:40:00,66.78,66.8,66.7,66.71,39914.0,54.0423,54.0585,53.9775,53.9856,39914.0
2017-11-08 15:45:00,66.7,66.72,66.64,66.66,47486.0,53.9775,53.9937,53.929,53.9452,47486.0
2017-11-08 15:50:00,66.66,66.7,66.63,66.65,31756.0,53.9452,53.9775,53.9209,53.9371,31756.0
2017-11-08 15:55:00,66.64,66.72,66.59,66.72,182883.0,53.929,53.9937,53.8885,53.9937,182883.0
2017-11-09 09:30:00,66.25,66.36,65.91,66.27,37598.0,53.6134,53.7024,53.3382,53.6296,37598.0
2017-11-09 09:35:00,66.26,66.44,66.12,66.32,22350.0,53.6215,53.7671,53.5082,53.67,22350.0
2017-11-09 09:40:00,66.37,66.37,66.09,66.13,30187.0,53.7105,53.7105,53.4839,53.5163,30187.0
2017-11-09 09:45:00,66.08,66.22,66.05,66.2,11522.0,53.4758,53.5891,53.4515,53.5729,11522.0
2017-11-09 09:50:00,66.22,66.29,66.2,66.27,6960.0,53.5891,53.6457,53.5729,53.6296,6960.0
2017-11-09 09:55:00,66.26,66.41,66.22,66.39,69633.0,53.6215,53.7429,53.5891,53.7267,69633.0
2017-11-09 10:00:00,66.38,66.54,66.38,66.46,18938.0,53.7186,53.8481,53.7186,53.7833,18938.0
2017-11-09 10:05:00,66.47,66.62,66.42,66.62,6715.0,53.7914,53.9128,53.7509,53.9128,6715.0
2017-11-09 10:10:00,66.59,66.67,66.57,66.67,5457.0,53.8885,53.9533,53.8723,53.9533,5457.0
2017-11-09 10:15:00,66.67,66.75,66.67,66.75,6392.0,53.9533,54.018,53.9533,54.018,6392.0
2017-11-09 10:20:00,66.73,66.77,66.63,66.63,8402.0,54.0018,54.0342,53.9209,53.9209,8402.0
2017-11-09 10:25:00,66.62,66.62,66.57,66.61,2233.0,53.9128,53.9128,53.8723,53.9047,2233.0
2017-11-09 10:30:00,66.6,66.7,66.59,66.7,5723.0,53.8966,53.9775,53.8885,53.9775,5723.0
2017-11-09 10:35:00,66.72,66.72,66.65,66.67,3168.0,53.9937,53.9937,53.9371,53.9533,3168.0
2017-11-09 10:40:00,66.64,66.64,66.57,66.58,4428.0,53.929,53.929,53.8723,53.8804,4428.0
2017-11-09 10:45:00,66.59,66.6,66.53,66.56,2550.0,53.8885,53.8966,53.84,53.8642,2550.0
2017-11-09 10:50:00,66.53,66.59,66.48,66.57,6189.0,53.84,53.8885,53.7995,53.8723,6189.0
2017-11-09 10:55:00,66.58,66.65,66.57,66.64,3981.0,53.8804,53.9371,53.8723,53.929,3981.0
2017-11-09 11:00:00,66.62,66.64,66.58,66.58,2503.0,53.9128,53.929,53.8804,53.8804,2503.0
2017-11-09 11:05:00,66.6,66.72,66.6,66.72,7933.0,53.8966,53.9937,53.8966,53.9937,7933.0
2017-11-09 11:10:00,66.71,66.72,66.63,66.63,3010.0,53.9856,53.9937,53.9209,53.9209,3010.0
2017-11-09 11:15:00,66.66,66.73,66.62,66.7,15831.0,53.9452,54.0018,53.9128,53.9775,15831.0
2017-11-09 11:20:00,66.69,66.71,66.64,66.69,1994.0,53.9694,53.9856,53.929,53.9694,1994.0
2017-11-09 11:25:00,66.68,66.74,66.65,66.69,5852.0,53.9614,54.0099,53.9371,53.9694,5852.0
2017-11-09 11:30:00,66.68,66.69,66.63,66.63,2904.0,53.9614,53.9694,53.9209,53.9209,2904.0
2017-11-09 11:35:00,66.63,66.65,66.58,66.61,9379.0,53.9209,53.9371,53.8804,53.9047,9379.0
2017-11-09 11:40:00,66.6,66.61,66.52,66.52,1325.0,53.8966,53.9047,53.8319,53.8319,1325.0
2017-11-09 11:45:00,66.53,66.55,66.5,66.53,6335.0,53.84,53.8562,53.8157,53.84,6335.0
2017-11-09 11:50:00,66.54,66.55,66.48,66.55,17360.0,53.8481,53.8562,53.7995,53.8562,17360.0
2017-11-09 11:55:00,66.55,66.63,66.52,66.62,11400.0,53.8562,53.9209,53.8319,53.9128,11400.0
2017-11-09 12:00:00,66.62,66.63,66.44,66.44,6172.0,53.9128,53.9209,53.7671,53.7671,6172.0
2017-11-09 12:05:00,66.45,66.51,66.45,66.51,5382.0,53.7752,53.8238,53.7752,53.8238,5382.0
2017-11-09 12:10:00,66.48,66.54,66.46,66.51,15406.0,53.7995,53.8481,53.7833,53.8238,15406.0
2017-11-09 12:15:00,66.53,66.57,66.52,66.57,3492.0,53.84,53.8723,53.8319,53.8723,3492.0
2017-11-09 12:20:00,66.56,66.58,66.51,66.52,5301.0,53.8642,53.8804,53.8238,53.8319,5301.0
2017-11-09 12:25:00,66.52,66.58,66.51,66.55,5714.0,53.8319,53.8804,53.8238,53.8562,5714.0
2017-11-09 12:30:00,66.53,66.57,66.49,66.55,7046.0,53.84,53.8723,53.8076,53.8562,7046.0
2017-11-09 12:35:00,66.55,66.59,66.49,66.52,15587.0,53.8562,53.8885,53.8076,53.8319,15587.0
2017-11-09 12:40:00,66.52,66.52,66.43,66.45,11855.0,53.8319,53.8319,53.759,53.7752,11855.0
2017-11-09 12:45:00,66.46,66.51,66.39,66.51,32188.0,53.7833,53.8238,53.7267,53.8238,32188.0
2017-11-09 12:50:00,66.49,66.55,66.49,66.53,5900.0,53.8076,53.8562,53.8076,53.84,5900.0
2017-11-09 12:55:00,66.55,66.7,66.53,66.67,9341.0,53.8562,53.9775,53.84,53.9533,9341.0
2017-11-09 13:00:00,66.7,66.75,66.67,66.75,8288.0,53.9775,54.018,53.9533,54.018,8288.0
2017-11-09 13:05:00,66.78,66.8,66.72,66.72,5972.0,54.0423,54.0585,53.9937,53.9937,5972.0
2017-11-09 13:10:00,66.72,66.86,66.72,66.85,6022.0,53.9937,54.107,53.9937,54.0989,6022.0
2017-11-09 13:15:00,66.86,66.86,66.78,66.79,7047.0,54.107,54.107,54.0423,54.0504,7047.0
2017-11-09 13:20:00,66.78,66.84,66.65,66.65,6949.0,54.0423,54.0908,53.9371,53.9371,6949.0
2017-11-09 13:25:00,66.66,66.79,66.63,66.79,22382.0,53.9452,54.0504,53.9209,54.0504,22382.0
2017-11-09 13:30:00,66.78,66.85,66.76,66.78,6767.0,54.0423,54.0989,54.0261,54.0423,6767.0
2017-11-09 13:35:00,66.78,66.79,66.66,66.66,4815.0,54.0423,54.0504,53.9452,53.9452,4815.0
2017-11-09 13:40:00,66.64,66.69,66.63,66.64,4572.0,53.929,53.9694,53.9209,53.929,4572.0
2017-11-09 13:45:00,66.65,66.66,66.57,66.64,4647.0,53.9371,53.9452,53.8723,53.929,4647.0
2017-11-09 13:50:00,66.65,66.66,66.63,66.66,8986.0,53.9371,53.9452,53.9209,53.9452,8986.0
2017-11-09 13:55:00,66.65,66.65,66.56,66.59,12013.0,53.9371,53.9371,53.8642,53.8885,12013.0
2017-11-09 14:00:00,66.59,66.6,66.56,66.57,4700.0,53.8885,53.8966,53.8642,53.8723,4700.0
2017-11-09 14:05:00,66.55,66.58,66.52,66.53,7527.0,53.8562,53.8804,53.8319,53.84,7527.0
2017-11-09 14:10:00,66.53,66.54,66.49,66.52,7313.0,53.84,53.8481,53.8076,53.8319,7313.0
2017-11-09 14:15:00,66.52,66.58,66.51,66.57,5407.0,53.8319,53.8804,53.8238,53.8723,5407.0
2017-11-09 14:20:00,66.55,66.59,66.5,66.5,24854.0,53.8562,53.8885,53.8157,53.8157,24854.0
2017-11-09 14:25:00,66.51,66.51,66.45,66.51,52075.0,53.8238,53.8238,53.7752,53.8238,52075.0
2017-11-09 14:30:00,66.52,66.57,66.51,66.51,7422.0,53.8319,53.8723,53.8238,53.8238,7422.0
2017-11-09 14:35:00,66.51,66.51,66.38,66.38,14038.0,53.8238,53.8238,53.7186,53.7186,14038.0
2017-11-09 14:40:00,66.37,66.37,66.28,66.29,12268.0,53.7105,53.7105,53.6377,53.6457,12268.0
2017-11-09 14:45:00,66.31,66.33,66.26,66.27,17478.0,53.6619,53.6781,53.6215,53.6296,17478.0
2017-11-09 14:50:00,66.26,66.38,66.25,66.36,14697.0,53.6215,53.7186,53.6134,53.7024,14697.0
2017-11-09 14:55:00,66.35,66.35,66.31,66.33,8879.0,53.6943,53.6943,53.6619,53.6781,8879.0
2017-11-09 15:00:00,66.33,66.38,66.29,66.33,17554.0,53.6781,53.7186,53.6457,53.6781,17554.0
2017-11-09 15:05:00,66.33,66.38,66.32,66.35,15003.0,53.6781,53.7186,53.67,53.6943,15003.0
2017-11-09 15:10:00,66.34,66.4,66.34,66.4,9336.0,53.6862,53.7348,53.6862,53.7348,9336.0
2017-11-09 15:15:00,66.4,66.42,66.36,66.41,10470.0,53.7348,53.7509,53.7024,53.7429,10470.0
2017-11-09 15:20:00,66.41,66.48,66.38,66.38,13317.0,53.7429,53.7995,53.7186,53.7186,13317.0
2017-11-09 15:25:00,66.38,66.42,66.36,66.4,12146.0,53.7186,53.7509,53.7024,53.7348,12146.0
2017-11-09 15:30:00,66.4,66.43,66.34,66.39,24472.0,53.7348,53.759,53.6862,53.7267,24472.0
2017-11-09 15:35:00,66.39,66.54,66.39,66.46,35676.0,53.7267,53.8481,53.7267,53.7833,35676.0
2017-11-09 15:40:00,66.46,66.53,66.44,66.48,38923.0,53.7833,53.84,53.7671,53.7995,38923.0
2017-11-09 15:45:00,66.5,66.54,66.47,66.52,42487.0,53.8157,53.8481,53.7914,53.8319,42487.0
2017-11-09 15:50:00,66.52,66.54,66.5,66.53,51627.0,53.8319,53.8481,53.8157,53.84,51627.0
2017-11-09 15:55:00,66.52,66.56,66.45,66.46,158594.0,53.8319,53.8642,53.7752,53.7833,158594.0
2017-11-10 09:30:00,66.03,66.35,66.0,66.25,23268.0,53.4353,53.6943,53.4111,53.6134,23268.0
2017-11-10 09:35:00,66.28,66.46,66.26,66.36,16480.0,53.6377,53.7833,53.6215,53.7024,16480.0
2017-11-10 09:40:00,66.37,66.62,66.36,66.52,12151.0,53.7105,53.9128,53.7024,53.8319,12151.0
2017-11-10 09:45:00,66.48,66.64,66.48,66.55,22835.0,53.7995,53.929,53.7995,53.8562,22835.0
2017-11-10 09:50:00,66.56,66.73,66.56,66.73,12737.0,53.8642,54.0018,53.8642,54.0018,12737.0
2017-11-10 09:55:00,66.71,66.73,66.65,66.73,8187.0,53.9856,54.0018,53.9371,54.0018,8187.0
2017-11-10 10:00:00,66.72,66.77,66.59,66.64,11423.0,53.9937,54.0342,53.8885,53.929,11423.0
2017-11-10 10:05:00,66.65,66.7,66.6,66.69,5225.0,53.9371,53.9775,53.8966,53.9694,5225.0
2017-11-10 10:10:00,66.69,66.73,66.65,66.7,5997.0,53.9694,54.0018,53.9371,53.9775,5997.0
2017-11-10 10:15:00,66.71,66.78,66.69,66.76,6806.0,53.9856,54.0423,53.9694,54.0261,6806.0
2017-11-10 10:20:00,66.76,66.88,66.73,66.86,16913.0,54.0261,54.1232,54.0018,54.107,16913.0
2017-11-10 10:25:00,66.87,66.89,66.8,66.82,6309.0,54.1151,54.1313,54.0585,54.0747,6309.0
2017-11-10 10:30:00,66.78,66.82,66.73,66.74,11909.0,54.0423,54.0747,54.0018,54.0099,11909.0
2017-11-10 10:35:00,66.76,66.8,66.7,66.75,9527.0,54.0261,54.0585,53.9775,54.018,9527.0
2017-11-10 10:40:00,66.76,66.87,66.76,66.84,8522.0,54.0261,54.1151,54.0261,54.0908,8522.0
2017-11-10 10:45:00,66.81,66.87,66.8,66.83,5073.0,54.0666,54.1151,54.0585,54.0827,5073.0
2017-11-10 10:50:00,66.79,66.81,66.74,66.74,5386.0,54.0504,54.0666,54.0099,54.0099,5386.0
2017-11-10 10:55:00,66.77,66.82,66.76,66.77,5921.0,54.0342,54.0747,54.0261,54.0342,5921.0
2017-11-10 11:00:00,66.78,66.78,66.68,66.68,3879.0,54.0423,54.0423,53.9614,53.9614,3879.0
2017-11-10 11:05:00,66.66,66.77,66.66,66.73,53189.0,53.9452,54.0342,53.9452,54.0018,53189.0
2017-11-10 11:10:00,66.74,66.84,66.74,66.83,11481.0,54.0099,54.0908,54.0099,54.0827,11481.0
2017-11-10 11:15:00,66.84,66.86,66.79,66.84,19535.0,54.0908,54.107,54.0504,54.0908,19535.0
2017-11-10 11:20:00,66.82,66.85,66.67,66.73,11305.0,54.0747,54.0989,53.9533,54.0018,11305.0
2017-11-10 11:25:00,66.75,66.75,66.65,66.67,10110.0,54.018,54.018,53.9371,53.9533,10110.0
2017-11-10 11:30:00,66.68,66.68,66.59,66.62,13961.0,53.9614,53.9614,53.8885,53.9128,13961.0
2017-11-10 11:35:00,66.61,66.62,66.54,66.54,13822.0,53.9047,53.9128,53.8481,53.8481,13822.0
2017-11-10 11:40:00,66.53,66.56,66.51,66.54,10400.0,53.84,53.8642,53.8238,53.8481,10400.0
2017-11-10 11:45:00,66.51,66.66,66.5,66.66,18346.0,53.8238,53.9452,53.8157,53.9452,18346.0
2017-11-10 11:50:00,66.62,66.63,66.57,66.57,6392.0,53.9128,53.9209,53.8723,53.8723,6392.0
2017-11-10 11:55:00,66.59,66.6,66.52,66.57,5767.0,53.8885,53.8966,53.8319,53.8723,5767.0
2017-11-10 12:00:00,66.57,66.6,66.54,66.6,6177.0,53.8723,53.8966,53.8481,53.8966,6177.0
2017-11-10 12:05:00,66.59,66.62,66.59,66.61,3926.0,53.8885,53.9128,53.8885,53.9047,3926.0
2017-11-10 12:10:00,66.62,66.63,66.57,66.6,6000.0,53.9128,53.9209,53.8723,53.8966,6000.0
2017-11-10 12:15:00,66.56,66.57,66.52,66.55,8205.0,53.8642,53.8723,53.8319,53.8562,8205.0
2017-11-10 12:20:00,66.54,66.56,66.52,66.55,3727.0,53.8481,53.8642,53.8319,53.8562,3727.0
2017-11-10 12:25:00,66.53,66.53,66.46,66.46,4264.0,53.84,53.84,53.7833,53.7833,4264.0
2017-11-10 12:30:00,66.45,66.55,66.45,66.54,5383.0,53.7752,53.8562,53.7752,53.8481,5383.0
2017-11-10 12:35:00,66.53,66.56,66.48,66.48,5189.0,53.84,53.8642,53.7995,53.7995,5189.0
2017-11-10 12:40:00,66.48,66.49,66.42,66.42,14847.0,53.7995,53.8076,53.7509,53.7509,14847.0
2017-11-10 12:45:00,66.41,66.44,66.37,66.4,8018.0,53.7429,53.7671,53.7105,53.7348,8018.0
2017-11-10 12:50:00,66.37,66.42,66.37,66.4,5304.0,53.7105,53.7509,53.7105,53.7348,5304.0
2017-11-10 12:55:00,66.38,66.39,66.28,66.28,9437.0,53.7186,53.7267,53.6377,53.6377,9437.0
2017-11-10 13:00:00,66.3,66.31,66.29,66.3,3919.0,53.6538,53.6619,53.6457,53.6538,3919.0
2017-11-10 13:05:00,66.3,66.32,66.28,66.32,10900.0,53.6538,53.67,53.6377,53.67,10900.0
2017-11-10 13:10:00,66.31,66.32,66.27,66.27,8330.0,53.6619,53.67,53.6296,53.6296,8330.0
2017-11-10 13:15:00,66.28,66.32,66.23,66.24,18080.0,53.6377,53.67,53.5972,53.6053,18080.0
2017-11-10 13:20:00,66.23,66.29,66.21,66.24,23860.0,53.5972,53.6457,53.581,53.6053,23860.0
2017-11-10 13:25:00,66.23,66.24,66.2,66.2,3723.0,53.5972,53.6053,53.5729,53.5729,3723.0
2017-11-10 13:30:00,66.21,66.23,66.18,66.22,10647.0,53.581,53.5972,53.5567,53.5891,10647.0
2017-11-10 13:35:00,66.22,66.26,66.21,66.24,8500.0,53.5891,53.6215,53.581,53.6053,8500.0
2017-11-10 13:40:00,66.25,66.25,66.18,66.24,11747.0,53.6134,53.6134,53.5567,53.6053,11747.0
2017-11-10 13:45:00,66.22,66.25,66.2,66.22,8581.0,53.5891,53.6134,53.5729,53.5891,8581.0
2017-11-10 13:50:00,66.26,66.26,66.23,66.24,29179.0,53.6215,53.6215,53.5972,53.6053,29179.0
2017-11-10 13:55:00,66.24,66.27,66.23,66.26,14041.0,53.6053,53.6296,53.5972,53.6215,14041.0
2017-11-10 14:00:00,66.27,66.27,66.25,66.27,5180.0,53.6296,53.6296,53.6134,53.6296,5180.0
2017-11-10 14:05:00,66.26,66.35,66.26,66.33,14041.0,53.6215,53.6943,53.6215,53.6781,14041.0
2017-11-10 14:10:00,66.33,66.33,66.29,66.31,7873.0,53.6781,53.6781,53.6457,53.6619,7873.0
2017-11-10 14:15:00,66.31,66.34,66.29,66.33,11886.0,53.6619,53.6862,53.6457,53.6781,11886.0
2017-11-10 14:20:00,66.33,66.4,66.33,66.37,6719.0,53.6781,53.7348,53.6781,53.7105,6719.0
2017-11-10 14:25:00,66.37,66.43,66.35,66.43,7881.0,53.7105,53.759,53.6943,53.759,7881.0
2017-11-10 14:30:00,66.44,66.44,66.38,66.38,7078.0,53.7671,53.7671,53.7186,53.7186,7078.0
2017-11-10 14:35:00,66.38,66.39,66.34,66.37,7887.0,53.7186,53.7267,53.6862,53.7105,7887.0
2017-11-10 14:40:00,66.37,66.42,66.37,66.42,9137.0,53.7105,53.7509,53.7105,53.7509,9137.0
2017-11-10 14:45:00,66.41,66.42,66.38,66.39,7430.0,53.7429,53.7509,53.7186,53.7267,7430.0
2017-11-10 14:50:00,66.39,66.4,66.36,66.37,4315.0,53.7267,53.7348,53.7024,53.7105,4315.0
2017-11-10 14:55:00,66.37,66.4,66.36,66.4,10124.0,53.7105,53.7348,53.7024,53.7348,10124.0
2017-11-10 15:00:00,66.4,66.4,66.38,66.39,9196.0,53.7348,53.7348,53.7186,53.7267,9196.0
2017-11-10 15:05:00,66.4,66.4,66.34,66.37,12179.0,53.7348,53.7348,53.6862,53.7105,12179.0
2017-11-10 15:10:00,66.36,66.37,66.34,66.37,10017.0,53.7024,53.7105,53.6862,53.7105,10017.0
2017-11-10 15:15:00,66.38,66.4,66.33,66.33,7806.0,53.7186,53.7348,53.6781,53.6781,7806.0
2017-11-10 15:20:00,66.33,66.37,66.32,66.35,16933.0,53.6781,53.7105,53.67,53.6943,16933.0
2017-11-10 15:25:00,66.36,66.36,66.34,66.35,10644.0,53.7024,53.7024,53.6862,53.6943,10644.0
2017-11-10 15:30:00,66.35,66.35,66.26,66.27,15120.0,53.6943,53.6943,53.6215,53.6296,15120.0
2017-11-10 15:35:00,66.26,66.33,66.25,66.28,42544.0,53.6215,53.6781,53.6134,53.6377,42544.0
2017-11-10 15:40:00,66.28,66.3,66.26,66.27,36794.0,53.6377,53.6538,53.6215,53.6296,36794.0
2017-11-10 15:45:00,66.27,66.32,66.27,66.3,38129.0,53.6296,53.67,53.6296,53.6538,38129.0
2017-11-10 15:50:00,66.3,66.32,66.26,66.27,46618.0,53.6538,53.67,53.6215,53.6296,46618.0
2017-11-10 15:55:00,66.27,66.27,66.13,66.22,201156.0,53.6296,53.6296,53.5163,53.5891,201156.0
2017-11-13 09:30:00,66.28,66.77,66.05,66.71,28323.0,53.6377,54.0342,53.4515,53.9856,28323.0
2017-11-13 09:35:00,66.7,66.76,66.59,66.59,10795.0,53.9775,54.0261,53.8885,53.8885,10795.0
2017-11-13 09:40:00,66.59,66.6,66.49,66.59,11902.0,53.8885,53.8966,53.8076,53.8885,11902.0
2017-11-13 09:45:00,66.64,66.69,66.49,66.5,3500.0,53.929,53.9694,53.8076,53.8157,3500.0
2017-11-13 09:50:00,66.49,66.6,66.49,66.54,5138.0,53.8076,53.8966,53.8076,53.8481,5138.0
2017-11-13 09:55:00,66.51,66.58,66.46,66.46,9068.0,53.8238,53.8804,53.7833,53.7833,9068.0
2017-11-13 10:00:00,66.52,66.72,66.49,66.72,8706.0,53.8319,53.9937,53.8076,53.9937,8706.0
2017-11-13 10:05:00,66.73,66.76,66.69,66.73,8890.0,54.0018,54.0261,53.9694,54.0018,8890.0
2017-11-13 10:10:00,66.7,66.85,66.7,66.85,15260.0,53.9775,54.0989,53.9775,54.0989,15260.0
2017-11-13 10:15:00,66.84,66.86,66.73,66.86,8000.0,54.0908,54.107,54.0018,54.107,8000.0
2017-11-13 10:20:00,66.84,66.87,66.79,66.87,16132.0,54.0908,54.1151,54.0504,54.1151,16132.0
2017-11-13 10:25:00,66.89,66.96,66.87,66.94,11780.0,54.1313,54.1879,54.1151,54.1718,11780.0
2017-11-13 10:30:00,66.95,66.96,66.86,66.86,9091.0,54.1799,54.1879,54.107,54.107,9091.0
2017-11-13 10:35:00,66.88,66.88,66.71,66.71,10470.0,54.1232,54.1232,53.9856,53.9856,10470.0
2017-11-13 10:40:00,66.69,66.72,66.63,66.69,8083.0,53.9694,53.9937,53.9209,53.9694,8083.0
2017-11-13 10:45:00,66.69,66.69,66.57,66.57,6592.0,53.9694,53.9694,53.8723,53.8723,6592.0
2017-11-13 10:50:00,66.61,66.73,66.55,66.56,29064.0,53.9047,54.0018,53.8562,53.8642,29064.0
2017-11-13 10:55:00,66.59,66.68,66.56,66.67,23293.0,53.8885,53.9614,53.8642,53.9533,23293.0
2017-11-13 11:00:00,66.66,66.66,66.58,66.59,19227.0,53.9452,53.9452,53.8804,53.8885,19227.0
2017-11-13 11:05:00,66.62,66.71,66.62,66.7,12347.0,53.9128,53.9856,53.9128,53.9775,12347.0
2017-11-13 11:10:00,66.69,66.71,66.68,66.68,6300.0,53.9694,53.9856,53.9614,53.9614,6300.0
2017-11-13 11:15:00,66.69,66.71,66.67,66.67,8020.0,53.9694,53.9856,53.9533,53.9533,8020.0
2017-11-13 11:20:00,66.71,66.71,66.66,66.68,8003.0,53.9856,53.9856,53.9452,53.9614,8003.0
2017-11-13 11:25:00,66.68,66.78,66.66,66.73,22744.0,53.9614,54.0423,53.9452,54.0018,22744.0
2017-11-13 11:30:00,66.72,66.74,66.63,66.72,17378.0,53.9937,54.0099,53.9209,53.9937,17378.0
2017-11-13 11:35:00,66.73,66.84,66.71,66.84,19201.0,54.0018,54.0908,53.9856,54.0908,19201.0
2017-11-13 11:40:00,66.84,66.92,66.81,66.88,13710.0,54.0908,54.1556,54.0666,54.1232,13710.0
2017-11-13 11:45:00,66.87,66.9,66.86,66.88,7908.0,54.1151,54.1394,54.107,54.1232,7908.0
2017-11-13 11:50:00,66.9,66.91,66.85,66.91,9482.0,54.1394,54.1475,54.0989,54.1475,9482.0
2017-11-13 11:55:00,66.91,66.91,66.84,66.9,5905.0,54.1475,54.1475,54.0908,54.1394,5905.0
2017-11-13 12:00:00,66.92,66.97,66.91,66.96,12175.0,54.1556,54.196,54.1475,54.1879,12175.0
2017-11-13 12:05:00,66.95,66.96,66.83,66.83,15228.0,54.1799,54.1879,54.0827,54.0827,15228.0
2017-11-13 12:10:00,66.85,66.86,66.81,66.81,12252.0,54.0989,54.107,54.0666,54.0666,12252.0
2017-11-13 12:15:00,66.81,66.88,66.81,66.84,8864.0,54.0666,54.1232,54.0666,54.0908,8864.0
2017-11-13 12:20:00,66.84,66.89,66.84,66.87,11695.0,54.0908,54.1313,54.0908,54.1151,11695.0
2017-11-13 12:25:00,66.88,66.95,66.87,66.95,15131.0,54.1232,54.1799,54.1151,54.1799,15131.0
2017-11-13 12:30:00,66.93,66.97,66.9,66.97,5987.0,54.1637,54.196,54.1394,54.196,5987.0
2017-11-13 12:35:00,66.97,67.02,66.94,66.96,9932.0,54.196,54.2365,54.1718,54.1879,9932.0
2017-11-13 12:40:00,66.95,66.97,66.93,66.97,4472.0,54.1799,54.196,54.1637,54.196,4472.0
2017-11-13 12:45:00,66.97,67.0,66.95,67.0,15133.0,54.196,54.2203,54.1799,54.2203,15133.0
2017-11-13 12:50:00,66.99,67.02,66.98,67.01,5527.0,54.2122,54.2365,54.2041,54.2284,5527.0
2017-11-13 12:55:00,67.02,67.1,67.02,67.09,8044.0,54.2365,54.3012,54.2365,54.2932,8044.0
2017-11-13 13:00:00,67.09,67.19,67.09,67.11,24143.0,54.2932,54.3741,54.2932,54.3093,24143.0
2017-11-13 13:05:00,67.12,67.16,67.09,67.09,24815.0,54.3174,54.3498,54.2932,54.2932,24815.0
2017-11-13 13:10:00,67.1,67.13,67.06,67.13,20221.0,54.3012,54.3255,54.2689,54.3255,20221.0
2017-11-13 13:15:00,67.15,67.22,67.15,67.19,14365.0,54.3417,54.3984,54.3417,54.3741,14365.0
2017-11-13 13:20:00,67.19,67.21,67.1,67.11,8526.0,54.3741,54.3903,54.3012,54.3093,8526.0
2017-11-13 13:25:00,67.11,67.18,67.06,67.08,7780.0,54.3093,54.366,54.2689,54.2851,7780.0
2017-11-13 13:30:00,67.06,67.07,67.01,67.01,4945.0,54.2689,54.277,54.2284,54.2284,4945.0
2017-11-13 13:35:00,67.03,67.1,67.03,67.09,5270.0,54.2446,54.3012,54.2446,54.2932,5270.0
2017-11-13 13:40:00,67.08,67.13,67.07,67.09,9379.0,54.2851,54.3255,54.277,54.2932,9379.0
2017-11-13 13:45:00,67.09,67.09,67.04,67.09,3300.0,54.2932,54.2932,54.2527,54.2932,3300.0
2017-11-13 13:50:00,67.08,67.1,67.03,67.08,23042.0,54.2851,54.3012,54.2446,54.2851,23042.0
2017-11-13 13:55:00,67.09,67.1,67.03,67.06,15680.0,54.2932,54.3012,54.2446,54.2689,15680.0
2017-11-13 14:00:00,67.06,67.1,67.04,67.07,8220.0,54.2689,54.3012,54.2527,54.277,8220.0
2017-11-13 14:05:00,67.07,67.15,67.05,67.09,15612.0,54.277,54.3417,54.2608,54.2932,15612.0
2017-11-13 14:10:00,67.09,67.13,67.09,67.1,12256.0,54.2932,54.3255,54.2932,54.3012,12256.0
2017-11-13 14:15:00,67.1,67.14,67.09,67.13,15597.0,54.3012,54.3336,54.2932,54.3255,15597.0
2017-11-13 14:20:00,67.1,67.13,67.1,67.1,9801.0,54.3012,54.3255,54.3012,54.3012,9801.0
2017-11-13 14:25:00,67.1,67.14,67.09,67.13,15901.0,54.3012,54.3336,54.2932,54.3255,15901.0
2017-11-13 14:30:00,67.11,67.2,67.11,67.2,7692.0,54.3093,54.3822,54.3093,54.3822,7692.0
2017-11-13 14:35:00,67.2,67.22,67.17,67.2,7390.0,54.3822,54.3984,54.3579,54.3822,7390.0
2017-11-13 14:40:00,67.2,67.2,67.13,67.19,12701.0,54.3822,54.3822,54.3255,54.3741,12701.0
2017-11-13 14:45:00,67.18,67.2,67.15,67.19,18337.0,54.366,54.3822,54.3417,54.3741,18337.0
2017-11-13 14:50:00,67.19,67.2,67.15,67.16,5956.0,54.3741,54.3822,54.3417,54.3498,5956.0
2017-11-13 14:55:00,67.15,67.17,67.11,67.13,19663.0,54.3417,54.3579,54.3093,54.3255,19663.0
2017-11-13 15:00:00,67.13,67.18,67.11,67.15,10693.0,54.3255,54.366,54.3093,54.3417,10693.0
2017-11-13 15:05:00,67.15,67.15,67.08,67.12,33721.0,54.3417,54.3417,54.2851,54.3174,33721.0
2017-11-13 15:10:00,67.12,67.15,67.12,67.13,15021.0,54.3174,54.3417,54.3174,54.3255,15021.0
2017-11-13 15:15:00,67.13,67.17,67.11,67.14,18770.0,54.3255,54.3579,54.3093,54.3336,18770.0
2017-11-13 15:20:00,67.13,67.15,67.11,67.12,11783.0,54.3255,54.3417,54.3093,54.3174,11783.0
2017-11-13 15:25:00,67.12,67.13,67.09,67.1,17714.0,54.3174,54.3255,54.2932,54.3012,17714.0
2017-11-13 15:30:00,67.11,67.11,67.0,67.0,16130.0,54.3093,54.3093,54.2203,54.2203,16130.0
2017-11-13 15:35:00,67.0,67.03,66.91,66.92,28891.0,54.2203,54.2446,54.1475,54.1556,28891.0
2017-11-13 15:40:00,66.93,67.01,66.93,66.98,20667.0,54.1637,54.2284,54.1637,54.2041,20667.0
2017-11-13 15:45:00,66.99,67.01,66.95,67.01,33647.0,54.2122,54.2284,54.1799,54.2284,33647.0
2017-11-13 15:50:00,67.01,67.04,66.97,67.02,39972.0,54.2284,54.2527,54.196,54.2365,39972.0
2017-11-13 15:55:00,67.01,67.1,66.98,67.08,115370.0,54.2284,54.3012,54.2041,54.2851,115370.0
2017-11-14 09:30:00,67.02,67.11,66.77,67.01,28312.0,54.2365,54.3093,54.0342,54.2284,28312.0
2017-11-14 09:35:00,67.06,67.2,66.94,67.07,22732.0,54.2689,54.3822,54.1718,54.277,22732.0
2017-11-14 09:40:00,67.09,67.13,66.87,66.87,25009.0,54.2932,54.3255,54.1151,54.1151,25009.0
2017-11-14 09:45:00,66.88,67.01,66.84,66.87,14171.0,54.1232,54.2284,54.0908,54.1151,14171.0
2017-11-14 09:50:00,66.88,66.96,66.86,66.89,12561.0,54.1232,54.1879,54.107,54.1313,12561.0
2017-11-14 09:55:00,66.92,66.96,66.85,66.87,12331.0,54.1556,54.1879,54.0989,54.1151,12331.0
2017-11-14 10:00:00,66.85,67.01,66.84,66.88,17290.0,54.0989,54.2284,54.0908,54.1232,17290.0
2017-11-14 10:05:00,66.88,66.94,66.84,66.89,14669.0,54.1232,54.1718,54.0908,54.1313,14669.0
2017-11-14 10:10:00,66.92,67.04,66.88,67.0,13482.0,54.1556,54.2527,54.1232,54.2203,13482.0
2017-11-14 10:15:00,67.01,67.01,66.78,66.8,26793.0,54.2284,54.2284,54.0423,54.0585,26793.0
2017-11-14 10:20:00,66.82,66.87,66.82,66.85,9235.0,54.0747,54.1151,54.0747,54.0989,9235.0
2017-11-14 10:25:00,66.82,66.93,66.77,66.82,18274.0,54.0747,54.1637,54.0342,54.0747,18274.0
2017-11-14 10:30:00,66.85,66.94,66.84,66.92,20285.0,54.0989,54.1718,54.0908,54.1556,20285.0
2017-11-14 10:35:00,66.92,66.92,66.78,66.78,11911.0,54.1556,54.1556,54.0423,54.0423,11911.0
2017-11-14 10:40:00,66.8,66.82,66.76,66.8,16555.0,54.0585,54.0747,54.0261,54.0585,16555.0
2017-11-14 10:45:00,66.81,66.84,66.77,66.77,29700.0,54.0666,54.0908,54.0342,54.0342,29700.0
2017-11-14 10:50:00,66.79,66.79,66.7,66.73,18281.0,54.0504,54.0504,53.9775,54.0018,18281.0
2017-11-14 10:55:00,66.72,66.8,66.71,66.78,17481.0,53.9937,54.0585,53.9856,54.0423,17481.0
2017-11-14 11:00:00,66.79,66.81,66.7,66.71,12091.0,54.0504,54.0666,53.9775,53.9856,12091.0
2017-11-14 11:05:00,66.7,66.79,66.68,66.78,8139.0,53.9775,54.0504,53.9614,54.0423,8139.0
2017-11-14 11:10:00,66.78,66.83,66.71,66.74,20374.0,54.0423,54.0827,53.9856,54.0099,20374.0
2017-11-14 11:15:00,66.74,66.81,66.7,66.77,10407.0,54.0099,54.0666,53.9775,54.0342,10407.0
2017-11-14 11:20:00,66.79,66.79,66.73,66.74,11572.0,54.0504,54.0504,54.0018,54.0099,11572.0
2017-11-14 11:25:00,66.75,66.83,66.73,66.76,21574.0,54.018,54.0827,54.0018,54.0261,21574.0
2017-11-14 11:30:00,66.76,66.8,66.72,66.76,12956.0,54.0261,54.0585,53.9937,54.0261,12956.0
2017-11-14 11:35:00,66.76,66.81,66.75,66.76,22917.0,54.0261,54.0666,54.018,54.0261,22917.0
2017-11-14 11:40:00,66.77,66.94,66.77,66.93,25283.0,54.0342,54.1718,54.0342,54.1637,25283.0
2017-11-14 11:45:00,66.91,67.15,66.89,67.11,16280.0,54.1475,54.3417,54.1313,54.3093,16280.0
2017-11-14 11:50:00,67.09,67.22,67.09,67.17,9799.0,54.2932,54.3984,54.2932,54.3579,9799.0
2017-11-14 11:55:00,67.17,67.22,67.07,67.15,44615.0,54.3579,54.3984,54.277,54.3417,44615.0
2017-11-14 12:00:00,67.16,67.16,67.09,67.12,13455.0,54.3498,54.3498,54.2932,54.3174,13455.0
2017-11-14 12:05:00,67.12,67.12,67.05,67.05,10090.0,54.3174,54.3174,54.2608,54.2608,10090.0
2017-11-14 12:10:00,67.06,67.07,67.03,67.07,8262.0,54.2689,54.277,54.2446,54.277,8262.0
2017-11-14 12:15:00,67.08,67.08,66.99,67.01,11460.0,54.2851,54.2851,54.2122,54.2284,11460.0
2017-11-14 12:20:00,67.01,67.02,66.96,66.97,15116.0,54.2284,54.2365,54.1879,54.196,15116.0
2017-11-14 12:25:00,66.97,67.0,66.95,66.98,10662.0,54.196,54.2203,54.1799,54.2041,10662.0
2017-11-14 12:30:00,66.97,67.02,66.97,67.01,16807.0,54.196,54.2365,54.196,54.2284,16807.0
2017-11-14 12:35:00,67.02,67.03,66.98,67.01,13567.0,54.2365,54.2446,54.2041,54.2284,13567.0
2017-11-14 12:40:00,67.01,67.08,67.01,67.03,14722.0,54.2284,54.2851,54.2284,54.2446,14722.0
2017-11-14 12:45:00,67.04,67.05,67.01,67.05,7145.0,54.2527,54.2608,54.2284,54.2608,7145.0
2017-11-14 12:50:00,67.05,67.16,67.04,67.1,10752.0,54.2608,54.3498,54.2527,54.3012,10752.0
2017-11-14 12:55:00,67.08,67.1,67.02,67.04,8679.0,54.2851,54.3012,54.2365,54.2527,8679.0
2017-11-14 13:00:00,67.04,67.04,66.97,67.01,6696.0,54.2527,54.2527,54.196,54.2284,6696.0
2017-11-14 13:05:00,67.0,67.05,66.96,67.03,8587.0,54.2203,54.2608,54.1879,54.2446,8587.0
2017-11-14 13:10:00,67.01,67.06,67.0,67.05,6673.0,54.2284,54.2689,54.2203,54.2608,6673.0
2017-11-14 13:15:00,67.05,67.06,67.03,67.03,3772.0,54.2608,54.2689,54.2446,54.2446,3772.0
2017-11-14 13:20:00,67.04,67.06,67.03,67.06,19036.0,54.2527,54.2689,54.2446,54.2689,19036.0
2017-11-14 13:25:00,67.06,67.06,66.98,66.99,9932.0,54.2689,54.2689,54.2041,54.2122,9932.0
2017-11-14 13:30:00,66.99,67.08,66.99,67.05,9530.0,54.2122,54.2851,54.2122,54.2608,9530.0
2017-11-14 13:35:00,67.05,67.12,67.04,67.12,8326.0,54.2608,54.3174,54.2527,54.3174,8326.0
2017-11-14 13:40:00,67.13,67.2,67.12,67.15,6995.0,54.3255,54.3822,54.3174,54.3417,6995.0
2017-11-14 13:45:00,67.16,67.21,67.15,67.16,4007.0,54.3498,54.3903,54.3417,54.3498,4007.0
2017-11-14 13:50:00,67.16,67.17,67.13,67.17,8176.0,54.3498,54.3579,54.3255,54.3579,8176.0
2017-11-14 13:55:00,67.19,67.22,67.17,67.2,6899.0,54.3741,54.3984,54.3579,54.3822,6899.0
2017-11-14 14:00:00,67.2,67.23,67.18,67.2,6416.0,54.3822,54.4064,54.366,54.3822,6416.0
2017-11-14 14:05:00,67.2,67.2,67.13,67.18,11771.0,54.3822,54.3822,54.3255,54.366,11771.0
2017-11-14 14:10:00,67.18,67.2,67.16,67.19,10071.0,54.366,54.3822,54.3498,54.3741,10071.0
2017-11-14 14:15:00,67.18,67.2,67.17,67.2,12206.0,54.366,54.3822,54.3579,54.3822,12206.0
2017-11-14 14:20:00,67.2,67.22,67.15,67.17,11674.0,54.3822,54.3984,54.3417,54.3579,11674.0
2017-11-14 14:25:00,67.18,67.2,67.16,67.18,9028.0,54.366,54.3822,54.3498,54.366,9028.0
2017-11-14 14:30:00,67.19,67.25,67.17,67.2,9529.0,54.3741,54.4226,54.3579,54.3822,9529.0
2017-11-14 14:35:00,67.19,67.2,67.09,67.12,12100.0,54.3741,54.3822,54.2932,54.3174,12100.0
2017-11-14 14:40:00,67.13,67.14,67.04,67.06,10028.0,54.3255,54.3336,54.2527,54.2689,10028.0
2017-11-14 14:45:00,67.04,67.05,67.0,67.0,8227.0,54.2527,54.2608,54.2203,54.2203,8227.0
2017-11-14 14:50:00,67.0,67.06,67.0,67.05,11971.0,54.2203,54.2689,54.2203,54.2608,11971.0
2017-11-14 14:55:00,67.05,67.05,67.02,67.03,10794.0,54.2608,54.2608,54.2365,54.2446,10794.0
2017-11-14 15:00:00,67.03,67.04,67.01,67.01,22764.0,54.2446,54.2527,54.2284,54.2284,22764.0
2017-11-14 15:05:00,67.02,67.03,66.96,66.97,18770.0,54.2365,54.2446,54.1879,54.196,18770.0
2017-11-14 15:10:00,66.96,67.03,66.95,67.03,21922.0,54.1879,54.2446,54.1799,54.2446,21922.0
2017-11-14 15:15:00,67.04,67.07,67.0,67.06,23018.0,54.2527,54.277,54.2203,54.2689,23018.0
2017-11-14 15:20:00,67.05,67.07,67.05,67.06,10592.0,54.2608,54.277,54.2608,54.2689,10592.0
2017-11-14 15:25:00,67.06,67.07,67.03,67.04,11373.0,54.2689,54.277,54.2446,54.2527,11373.0
2017-11-14 15:30:00,67.04,67.06,67.03,67.06,13591.0,54.2527,54.2689,54.2446,54.2689,13591.0
2017-11-14 15:35:00,67.05,67.08,67.05,67.06,35756.0,54.2608,54.2851,54.2608,54.2689,35756.0
2017-11-14 15:40:00,67.05,67.06,67.03,67.05,22907.0,54.2608,54.2689,54.2446,54.2608,22907.0
2017-11-14 15:45:00,67.05,67.08,67.04,67.07,36466.0,54.2608,54.2851,54.2527,54.277,36466.0
2017-11-14 15:50:00,67.08,67.13,67.07,67.09,54232.0,54.2851,54.3255,54.277,54.2932,54232.0
2017-11-14 15:55:00,67.09,67.19,67.07,67.17,168840.0,54.2932,54.3741,54.277,54.3579,168840.0
2017-11-15 09:30:00,66.93,67.08,66.86,66.86,21993.0,54.1637,54.2851,54.107,54.107,21993.0
2017-11-15 09:35:00,66.9,66.9,66.64,66.74,8015.0,54.1394,54.1394,53.929,54.0099,8015.0
2017-11-15 09:40:00,66.7,66.73,66.42,66.43,16100.0,53.9775,54.0018,53.7509,53.759,16100.0
2017-11-15 09:45:00,66.5,66.51,66.35,66.38,16642.0,53.8157,53.8238,53.6943,53.7186,16642.0
2017-11-15 09:50:00,66.39,66.45,66.24,66.45,16563.0,53.7267,53.7752,53.6053,53.7752,16563.0
2017-11-15 09:55:00,66.43,66.48,66.31,66.39,10593.0,53.759,53.7995,53.6619,53.7267,10593.0
2017-11-15 10:00:00,66.39,66.43,66.37,66.4,6888.0,53.7267,53.759,53.7105,53.7348,6888.0
2017-11-15 10:05:00,66.4,66.57,66.39,66.55,14288.0,53.7348,53.8723,53.7267,53.8562,14288.0
2017-11-15 10:10:00,66.55,66.57,66.48,66.48,8646.0,53.8562,53.8723,53.7995,53.7995,8646.0
2017-11-15 10:15:00,66.48,66.49,66.45,66.48,9724.0,53.7995,53.8076,53.7752,53.7995,9724.0
2017-11-15 10:20:00,66.46,66.48,66.43,66.47,12943.0,53.7833,53.7995,53.759,53.7914,12943.0
2017-11-15 10:25:00,66.48,66.56,66.48,66.55,7809.0,53.7995,53.8642,53.7995,53.8562,7809.0
2017-11-15 10:30:00,66.55,66.56,66.5,66.51,7672.0,53.8562,53.8642,53.8157,53.8238,7672.0
2017-11-15 10:35:00,66.53,66.55,66.48,66.49,7676.0,53.84,53.8562,53.7995,53.8076,7676.0
2017-11-15 10:40:00,66.51,66.52,66.48,66.52,8282.0,53.8238,53.8319,53.7995,53.8319,8282.0
2017-11-15 10:45:00,66.53,66.61,66.53,66.59,26101.0,53.84,53.9047,53.84,53.8885,26101.0
2017-11-15 10:50:00,66.59,66.59,66.4,66.4,17523.0,53.8885,53.8885,53.7348,53.7348,17523.0
2017-11-15 10:55:00,66.42,66.44,66.38,66.39,26187.0,53.7509,53.7671,53.7186,53.7267,26187.0
2017-11-15 11:00:00,66.42,66.44,66.33,66.37,13746.0,53.7509,53.7671,53.6781,53.7105,13746.0
2017-11-15 11:05:00,66.35,66.35,66.25,66.26,8855.0,53.6943,53.6943,53.6134,53.6215,8855.0
2017-11-15 11:10:00,66.27,66.28,66.25,66.26,6212.0,53.6296,53.6377,53.6134,53.6215,6212.0
2017-11-15 11:15:00,66.25,66.28,66.19,66.19,13455.0,53.6134,53.6377,53.5648,53.5648,13455.0
2017-11-15 11:20:00,66.19,66.19,66.1,66.1,18816.0,53.5648,53.5648,53.492,53.492,18816.0
2017-11-15 11:25:00,66.09,66.1,66.0,66.02,24669.0,53.4839,53.492,53.4111,53.4272,24669.0
2017-11-15 11:30:00,66.04,66.07,66.04,66.04,7733.0,53.4434,53.4677,53.4434,53.4434,7733.0
2017-11-15 11:35:00,66.04,66.07,66.04,66.05,10602.0,53.4434,53.4677,53.4434,53.4515,10602.0
2017-11-15 11:40:00,66.05,66.29,66.05,66.25,16782.0,53.4515,53.6457,53.4515,53.6134,16782.0
2017-11-15 11:45:00,66.25,66.29,66.24,66.28,10439.0,53.6134,53.6457,53.6053,53.6377,10439.0
2017-11-15 11:50:00,66.27,66.27,66.18,66.2,8350.0,53.6296,53.6296,53.5567,53.5729,8350.0
2017-11-15 11:55:00,66.21,66.25,66.21,66.22,7914.0,53.581,53.6134,53.581,53.5891,7914.0
2017-11-15 12:00:00,66.22,66.22,66.16,66.21,10268.0,53.5891,53.5891,53.5405,53.581,10268.0
2017-11-15 12:05:00,66.2,66.26,66.2,66.25,8309.0,53.5729,53.6215,53.5729,53.6134,8309.0
2017-11-15 12:10:00,66.26,66.26,66.19,66.22,10913.0,53.6215,53.6215,53.5648,53.5891,10913.0
2017-11-15 12:15:00,66.21,66.23,66.19,66.23,6846.0,53.581,53.5972,53.5648,53.5972,6846.0
2017-11-15 12:20:00,66.23,66.23,66.21,66.21,4950.0,53.5972,53.5972,53.581,53.581,4950.0
2017-11-15 12:25:00,66.21,66.23,66.2,66.21,7918.0,53.581,53.5972,53.5729,53.581,7918.0
2017-11-15 12:30:00,66.22,66.23,66.19,66.23,7105.0,53.5891,53.5972,53.5648,53.5972,7105.0
2017-11-15 12:35:00,66.23,66.23,66.2,66.2,9299.0,53.5972,53.5972,53.5729,53.5729,9299.0
2017-11-15 12:40:00,66.2,66.22,66.16,66.2,30509.0,53.5729,53.5891,53.5405,53.5729,30509.0
2017-11-15 12:45:00,66.19,66.22,66.17,66.2,14969.0,53.5648,53.5891,53.5486,53.5729,14969.0
2017-11-15 12:50:00,66.2,66.26,66.2,66.23,8997.0,53.5729,53.6215,53.5729,53.5972,8997.0
2017-11-15 12:55:00,66.24,66.25,66.22,66.24,12700.0,53.6053,53.6134,53.5891,53.6053,12700.0
2017-11-15 13:00:00,66.22,66.24,66.18,66.19,16970.0,53.5891,53.6053,53.5567,53.5648,16970.0
2017-11-15 13:05:00,66.19,66.21,66.16,66.21,30658.0,53.5648,53.581,53.5405,53.581,30658.0
2017-11-15 13:10:00,66.2,66.2,66.18,66.19,12175.0,53.5729,53.5729,53.5567,53.5648,12175.0
2017-11-15 13:15:00,66.2,66.2,66.13,66.17,19873.0,53.5729,53.5729,53.5163,53.5486,19873.0
2017-11-15 13:20:00,66.18,66.2,66.17,66.17,7845.0,53.5567,53.5729,53.5486,53.5486,7845.0
2017-11-15 13:25:00,66.17,66.19,66.15,66.17,31533.0,53.5486,53.5648,53.5324,53.5486,31533.0
2017-11-15 13:30:00,66.18,66.2,66.18,66.2,6573.0,53.5567,53.5729,53.5567,53.5729,6573.0
2017-11-15 13:35:00,66.2,66.2,66.15,66.15,5382.0,53.5729,53.5729,53.5324,53.5324,5382.0
2017-11-15 13:40:00,66.16,66.17,66.14,66.15,14032.0,53.5405,53.5486,53.5244,53.5324,14032.0
2017-11-15 13:45:00,66.15,66.19,66.14,66.18,13837.0,53.5324,53.5648,53.5244,53.5567,13837.0
2017-11-15 13:50:00,66.18,66.27,66.18,66.26,9950.0,53.5567,53.6296,53.5567,53.6215,9950.0
2017-11-15 13:55:00,66.26,66.26,66.18,66.21,13353.0,53.6215,53.6215,53.5567,53.581,13353.0
2017-11-15 14:00:00,66.22,66.22,66.17,66.19,8423.0,53.5891,53.5891,53.5486,53.5648,8423.0
2017-11-15 14:05:00,66.19,66.19,66.15,66.16,9291.0,53.5648,53.5648,53.5324,53.5405,9291.0
2017-11-15 14:10:00,66.15,66.17,66.13,66.14,9983.0,53.5324,53.5486,53.5163,53.5244,9983.0
2017-11-15 14:15:00,66.15,66.15,66.1,66.12,8505.0,53.5324,53.5324,53.492,53.5082,8505.0
2017-11-15 14:20:00,66.1,66.1,66.05,66.06,9556.0,53.492,53.492,53.4515,53.4596,9556.0
2017-11-15 14:25:00,66.05,66.09,66.03,66.08,12598.0,53.4515,53.4839,53.4353,53.4758,12598.0
2017-11-15 14:30:00,66.08,66.11,66.07,66.11,13151.0,53.4758,53.5001,53.4677,53.5001,13151.0
2017-11-15 14:35:00,66.11,66.15,66.09,66.12,13596.0,53.5001,53.5324,53.4839,53.5082,13596.0
2017-11-15 14:40:00,66.13,66.17,66.12,66.15,8160.0,53.5163,53.5486,53.5082,53.5324,8160.0
2017-11-15 14:45:00,66.16,66.16,66.1,66.11,11760.0,53.5405,53.5405,53.492,53.5001,11760.0
2017-11-15 14:50:00,66.11,66.11,66.06,66.06,11902.0,53.5001,53.5001,53.4596,53.4596,11902.0
2017-11-15 14:55:00,66.06,66.08,66.04,66.05,13205.0,53.4596,53.4758,53.4434,53.4515,13205.0
2017-11-15 15:00:00,66.05,66.05,66.02,66.02,10054.0,53.4515,53.4515,53.4272,53.4272,10054.0
2017-11-15 15:05:00,66.01,66.02,65.94,65.97,17877.0,53.4192,53.4272,53.3625,53.3868,17877.0
2017-11-15 15:10:00,65.98,66.01,65.97,66.0,16071.0,53.3949,53.4192,53.3868,53.4111,16071.0
2017-11-15 15:15:00,66.01,66.01,65.99,65.99,42995.0,53.4192,53.4192,53.403,53.403,42995.0
2017-11-15 15:20:00,66.0,66.0,65.87,65.87,21093.0,53.4111,53.4111,53.3059,53.3059,21093.0
2017-11-15 15:25:00,65.88,65.89,65.81,65.81,17347.0,53.314,53.322,53.2573,53.2573,17347.0
2017-11-15 15:30:00,65.81,65.87,65.78,65.82,45855.0,53.2573,53.3059,53.233,53.2654,45855.0
2017-11-15 15:35:00,65.81,65.84,65.69,65.73,53138.0,53.2573,53.2816,53.1602,53.1926,53138.0
2017-11-15 15:40:00,65.72,65.72,65.6,65.66,56697.0,53.1845,53.1845,53.0874,53.1359,56697.0
2017-11-15 15:45:00,65.66,65.74,65.65,65.65,67473.0,53.1359,53.2007,53.1278,53.1278,67473.0
2017-11-15 15:50:00,65.65,65.67,65.59,65.6,96485.0,53.1278,53.144,53.0793,53.0874,96485.0
2017-11-15 15:55:00,65.59,65.6,65.51,65.59,201655.0,53.0793,53.0874,53.0145,53.0793,201655.0
2017-11-16 09:30:00,65.69,65.69,65.5,65.56,38796.0,53.1602,53.1602,53.0064,53.055,38796.0
2017-11-16 09:35:00,65.57,65.98,65.57,65.86,16693.0,53.0631,53.3949,53.0631,53.2978,16693.0
2017-11-16 09:40:00,65.85,65.89,65.69,65.74,4800.0,53.2897,53.322,53.1602,53.2007,4800.0
2017-11-16 09:45:00,65.69,65.74,65.6,65.73,15285.0,53.1602,53.2007,53.0874,53.1926,15285.0
2017-11-16 09:50:00,65.73,65.8,65.7,65.77,19949.0,53.1926,53.2492,53.1683,53.2249,19949.0
2017-11-16 09:55:00,65.78,65.83,65.73,65.81,13971.0,53.233,53.2735,53.1926,53.2573,13971.0
2017-11-16 10:00:00,65.83,65.86,65.75,65.83,17448.0,53.2735,53.2978,53.2087,53.2735,17448.0
2017-11-16 10:05:00,65.87,65.94,65.82,65.92,24185.0,53.3059,53.3625,53.2654,53.3463,24185.0
2017-11-16 10:10:00,65.91,66.05,65.86,66.03,18308.0,53.3382,53.4515,53.2978,53.4353,18308.0
2017-11-16 10:15:00,66.04,66.04,65.95,66.0,20341.0,53.4434,53.4434,53.3706,53.4111,20341.0
2017-11-16 10:20:00,65.99,66.0,65.92,65.93,10648.0,53.403,53.4111,53.3463,53.3544,10648.0
2017-11-16 10:25:00,65.93,66.02,65.92,65.92,11269.0,53.3544,53.4272,53.3463,53.3463,11269.0
2017-11-16 10:30:00,65.94,66.03,65.93,66.03,24938.0,53.3625,53.4353,53.3544,53.4353,24938.0
2017-11-16 10:35:00,66.03,66.07,66.01,66.03,18904.0,53.4353,53.4677,53.4192,53.4353,18904.0
2017-11-16 10:40:00,66.04,66.14,66.02,66.06,22436.0,53.4434,53.5244,53.4272,53.4596,22436.0
2017-11-16 10:45:00,66.06,66.17,66.04,66.15,19768.0,53.4596,53.5486,53.4434,53.5324,19768.0
2017-11-16 10:50:00,66.17,66.22,66.15,66.15,12018.0,53.5486,53.5891,53.5324,53.5324,12018.0
2017-11-16 10:55:00,66.16,66.23,66.15,66.19,29650.0,53.5405,53.5972,53.5324,53.5648,29650.0
2017-11-16 11:00:00,66.2,66.27,66.16,66.24,36703.0,53.5729,53.6296,53.5405,53.6053,36703.0
2017-11-16 11:05:00,66.23,66.31,66.23,66.3,25915.0,53.5972,53.6619,53.5972,53.6538,25915.0
2017-11-16 11:10:00,66.29,66.36,66.28,66.33,8156.0,53.6457,53.7024,53.6377,53.6781,8156.0
2017-11-16 11:15:00,66.34,66.35,66.29,66.3,16622.0,53.6862,53.6943,53.6457,53.6538,16622.0
2017-11-16 11:20:00,66.3,66.37,66.28,66.31,15173.0,53.6538,53.7105,53.6377,53.6619,15173.0
2017-11-16 11:25:00,66.33,66.36,66.27,66.28,10524.0,53.6781,53.7024,53.6296,53.6377,10524.0
2017-11-16 11:30:00,66.3,66.35,66.29,66.31,7494.0,53.6538,53.6943,53.6457,53.6619,7494.0
2017-11-16 11:35:00,66.3,66.35,66.27,66.27,7546.0,53.6538,53.6943,53.6296,53.6296,7546.0
2017-11-16 11:40:00,66.27,66.28,66.24,66.26,11230.0,53.6296,53.6377,53.6053,53.6215,11230.0
2017-11-16 11:45:00,66.28,66.42,66.24,66.4,23955.0,53.6377,53.7509,53.6053,53.7348,23955.0
2017-11-16 11:50:00,66.39,66.42,66.37,66.41,14896.0,53.7267,53.7509,53.7105,53.7429,14896.0
2017-11-16 11:55:00,66.43,66.49,66.43,66.49,8216.0,53.759,53.8076,53.759,53.8076,8216.0
2017-11-16 12:00:00,66.48,66.49,66.36,66.37,11008.0,53.7995,53.8076,53.7024,53.7105,11008.0
2017-11-16 12:05:00,66.38,66.4,66.35,66.4,8560.0,53.7186,53.7348,53.6943,53.7348,8560.0
2017-11-16 12:10:00,66.4,66.4,66.28,66.34,24595.0,53.7348,53.7348,53.6377,53.6862,24595.0
2017-11-16 12:15:00,66.35,66.39,66.35,66.35,4700.0,53.6943,53.7267,53.6943,53.6943,4700.0
2017-11-16 12:20:00,66.37,66.38,66.34,66.37,16825.0,53.7105,53.7186,53.6862,53.7105,16825.0
2017-11-16 12:25:00,66.35,66.46,66.34,66.42,26044.0,53.6943,53.7833,53.6862,53.7509,26044.0
2017-11-16 12:30:00,66.42,66.45,66.37,66.39,5766.0,53.7509,53.7752,53.7105,53.7267,5766.0
2017-11-16 12:35:00,66.41,66.41,66.37,66.39,7700.0,53.7429,53.7429,53.7105,53.7267,7700.0
2017-11-16 12:40:00,66.39,66.42,66.36,66.4,5550.0,53.7267,53.7509,53.7024,53.7348,5550.0
2017-11-16 12:45:00,66.41,66.46,66.38,66.43,4449.0,53.7429,53.7833,53.7186,53.759,4449.0
2017-11-16 12:50:00,66.42,66.43,66.33,66.38,27494.0,53.7509,53.759,53.6781,53.7186,27494.0
2017-11-16 12:55:00,66.38,66.4,66.38,66.4,10204.0,53.7186,53.7348,53.7186,53.7348,10204.0
2017-11-16 13:00:00,66.41,66.49,66.39,66.46,7979.0,53.7429,53.8076,53.7267,53.7833,7979.0
2017-11-16 13:05:00,66.47,66.59,66.47,66.52,15198.0,53.7914,53.8885,53.7914,53.8319,15198.0
2017-11-16 13:10:00,66.51,66.59,66.51,66.58,8848.0,53.8238,53.8885,53.8238,53.8804,8848.0
2017-11-16 13:15:00,66.6,66.6,66.56,66.56,7967.0,53.8966,53.8966,53.8642,53.8642,7967.0
2017-11-16 13:20:00,66.58,66.58,66.48,66.48,39407.0,53.8804,53.8804,53.7995,53.7995,39407.0
2017-11-16 13:25:00,66.5,66.56,66.45,66.55,7889.0,53.8157,53.8642,53.7752,53.8562,7889.0
2017-11-16 13:30:00,66.56,66.57,66.54,66.56,6356.0,53.8642,53.8723,53.8481,53.8642,6356.0
2017-11-16 13:35:00,66.55,66.57,66.51,66.56,5711.0,53.8562,53.8723,53.8238,53.8642,5711.0
2017-11-16 13:40:00,66.58,66.66,66.58,66.62,9124.0,53.8804,53.9452,53.8804,53.9128,9124.0
2017-11-16 13:45:00,66.61,66.65,66.61,66.62,11094.0,53.9047,53.9371,53.9047,53.9128,11094.0
2017-11-16 13:50:00,66.64,66.66,66.56,66.57,4919.0,53.929,53.9452,53.8642,53.8723,4919.0
2017-11-16 13:55:00,66.54,66.63,66.54,66.63,7514.0,53.8481,53.9209,53.8481,53.9209,7514.0
2017-11-16 14:00:00,66.63,66.67,66.61,66.66,10771.0,53.9209,53.9533,53.9047,53.9452,10771.0
2017-11-16 14:05:00,66.66,66.68,66.63,66.67,9842.0,53.9452,53.9614,53.9209,53.9533,9842.0
2017-11-16 14:10:00,66.66,66.73,66.65,66.73,15363.0,53.9452,54.0018,53.9371,54.0018,15363.0
2017-11-16 14:15:00,66.72,66.74,66.7,66.74,10791.0,53.9937,54.0099,53.9775,54.0099,10791.0
2017-11-16 14:20:00,66.71,66.74,66.7,66.74,6238.0,53.9856,54.0099,53.9775,54.0099,6238.0
2017-11-16 14:25:00,66.73,66.76,66.68,66.76,20683.0,54.0018,54.0261,53.9614,54.0261,20683.0
2017-11-16 14:30:00,66.76,66.99,66.74,66.84,57912.0,54.0261,54.2122,54.0099,54.0908,57912.0
2017-11-16 14:35:00,66.86,66.91,66.86,66.89,22275.0,54.107,54.1475,54.107,54.1313,22275.0
2017-11-16 14:40:00,66.88,66.96,66.84,66.91,34419.0,54.1232,54.1879,54.0908,54.1475,34419.0
2017-11-16 14:45:00,66.91,66.96,66.85,66.87,16164.0,54.1475,54.1879,54.0989,54.1151,16164.0
2017-11-16 14:50:00,66.86,66.93,66.85,66.9,23688.0,54.107,54.1637,54.0989,54.1394,23688.0
2017-11-16 14:55:00,66.89,66.91,66.85,66.88,12853.0,54.1313,54.1475,54.0989,54.1232,12853.0
2017-11-16 15:00:00,66.87,66.9,66.81,66.84,21224.0,54.1151,54.1394,54.0666,54.0908,21224.0
2017-11-16 15:05:00,66.84,66.9,66.84,66.89,24712.0,54.0908,54.1394,54.0908,54.1313,24712.0
2017-11-16 15:10:00,66.89,67.0,66.86,66.97,35282.0,54.1313,54.2203,54.107,54.196,35282.0
2017-11-16 15:15:00,66.97,66.98,66.92,66.95,31885.0,54.196,54.2041,54.1556,54.1799,31885.0
2017-11-16 15:20:00,66.95,66.97,66.94,66.96,19336.0,54.1799,54.196,54.1718,54.1879,19336.0
2017-11-16 15:25:00,66.96,67.01,66.95,66.99,40542.0,54.1879,54.2284,54.1799,54.2122,40542.0
2017-11-16 15:30:00,67.0,67.02,66.94,66.96,37467.0,54.2203,54.2365,54.1718,54.1879,37467.0
2017-11-16 15:35:00,66.96,67.04,66.91,67.03,37357.0,54.1879,54.2527,54.1475,54.2446,37357.0
2017-11-16 15:40:00,67.03,67.15,66.99,67.12,87642.0,54.2446,54.3417,54.2122,54.3174,87642.0
2017-11-16 15:45:00,67.12,67.15,67.08,67.15,55988.0,54.3174,54.3417,54.2851,54.3417,55988.0
2017-11-16 15:50:00,67.15,67.19,67.01,67.06,110544.0,54.3417,54.3741,54.2284,54.2689,110544.0
2017-11-16 15:55:00,67.06,67.08,66.98,67.05,179535.0,54.2689,54.2851,54.2041,54.2608,179535.0
2017-11-17 09:30:00,66.52,66.72,66.45,66.57,85318.0,53.8319,53.9937,53.7752,53.8723,85318.0
2017-11-17 09:35:00,66.56,66.66,66.46,66.6,11997.0,53.8642,53.9452,53.7833,53.8966,11997.0
2017-11-17 09:40:00,66.59,66.65,66.52,66.65,4735.0,53.8885,53.9371,53.8319,53.9371,4735.0
2017-11-17 09:45:00,66.64,66.66,66.55,66.66,8012.0,53.929,53.9452,53.8562,53.9452,8012.0
2017-11-17 09:50:00,66.67,66.84,66.67,66.72,17323.0,53.9533,54.0908,53.9533,53.9937,17323.0
2017-11-17 09:55:00,66.71,66.76,66.65,66.76,7348.0,53.9856,54.0261,53.9371,54.0261,7348.0
2017-11-17 10:00:00,66.73,66.76,66.68,66.76,5855.0,54.0018,54.0261,53.9614,54.0261,5855.0
2017-11-17 10:05:00,66.75,66.75,66.68,66.68,5250.0,54.018,54.018,53.9614,53.9614,5250.0
2017-11-17 10:10:00,66.68,66.68,66.6,66.65,7170.0,53.9614,53.9614,53.8966,53.9371,7170.0
2017-11-17 10:15:00,66.64,66.65,66.6,66.65,6419.0,53.929,53.9371,53.8966,53.9371,6419.0
2017-11-17 10:20:00,66.64,66.66,66.55,66.57,6459.0,53.929,53.9452,53.8562,53.8723,6459.0
2017-11-17 10:25:00,66.59,66.6,66.53,66.53,7531.0,53.8885,53.8966,53.84,53.84,7531.0
2017-11-17 10:30:00,66.55,66.55,66.45,66.47,8785.0,53.8562,53.8562,53.7752,53.7914,8785.0
2017-11-17 10:35:00,66.45,66.51,66.4,66.47,11177.0,53.7752,53.8238,53.7348,53.7914,11177.0
2017-11-17 10:40:00,66.46,66.58,66.44,66.57,10405.0,53.7833,53.8804,53.7671,53.8723,10405.0
2017-11-17 10:45:00,66.58,66.66,66.55,66.64,13648.0,53.8804,53.9452,53.8562,53.929,13648.0
2017-11-17 10:50:00,66.63,66.63,66.45,66.48,14777.0,53.9209,53.9209,53.7752,53.7995,14777.0
2017-11-17 10:55:00,66.5,66.52,66.48,66.5,4324.0,53.8157,53.8319,53.7995,53.8157,4324.0
2017-11-17 11:00:00,66.5,66.52,66.47,66.49,8603.0,53.8157,53.8319,53.7914,53.8076,8603.0
2017-11-17 11:05:00,66.5,66.5,66.39,66.39,16206.0,53.8157,53.8157,53.7267,53.7267,16206.0
2017-11-17 11:10:00,66.4,66.54,66.37,66.53,39112.0,53.7348,53.8481,53.7105,53.84,39112.0
2017-11-17 11:15:00,66.53,66.55,66.48,66.53,29346.0,53.84,53.8562,53.7995,53.84,29346.0
2017-11-17 11:20:00,66.54,66.55,66.45,66.48,10670.0,53.8481,53.8562,53.7752,53.7995,10670.0
2017-11-17 11:25:00,66.48,66.49,66.44,66.44,5366.0,53.7995,53.8076,53.7671,53.7671,5366.0
2017-11-17 11:30:00,66.45,66.45,66.41,66.43,8669.0,53.7752,53.7752,53.7429,53.759,8669.0
2017-11-17 11:35:00,66.42,66.42,66.36,66.38,5088.0,53.7509,53.7509,53.7024,53.7186,5088.0
2017-11-17 11:40:00,66.38,66.41,66.35,66.35,7643.0,53.7186,53.7429,53.6943,53.6943,7643.0
2017-11-17 11:45:00,66.35,66.4,66.35,66.37,3865.0,53.6943,53.7348,53.6943,53.7105,3865.0
2017-11-17 11:50:00,66.36,66.41,66.35,66.41,4105.0,53.7024,53.7429,53.6943,53.7429,4105.0
2017-11-17 11:55:00,66.41,66.43,66.4,66.41,9536.0,53.7429,53.759,53.7348,53.7429,9536.0
2017-11-17 12:00:00,66.42,66.42,66.35,66.36,3558.0,53.7509,53.7509,53.6943,53.7024,3558.0
2017-11-17 12:05:00,66.36,66.38,66.35,66.37,5616.0,53.7024,53.7186,53.6943,53.7105,5616.0
2017-11-17 12:10:00,66.37,66.37,66.35,66.37,4200.0,53.7105,53.7105,53.6943,53.7105,4200.0
2017-11-17 12:15:00,66.37,66.45,66.37,66.43,3894.0,53.7105,53.7752,53.7105,53.759,3894.0
2017-11-17 12:20:00,66.43,66.44,66.37,66.38,6442.0,53.759,53.7671,53.7105,53.7186,6442.0
2017-11-17 12:25:00,66.38,66.42,66.35,66.42,5101.0,53.7186,53.7509,53.6943,53.7509,5101.0
2017-11-17 12:30:00,66.41,66.46,66.39,66.42,3335.0,53.7429,53.7833,53.7267,53.7509,3335.0
2017-11-17 12:35:00,66.4,66.44,66.4,66.41,6246.0,53.7348,53.7671,53.7348,53.7429,6246.0
2017-11-17 12:40:00,66.43,66.46,66.41,66.46,4474.0,53.759,53.7833,53.7429,53.7833,4474.0
2017-11-17 12:45:00,66.45,66.46,66.43,66.44,4404.0,53.7752,53.7833,53.759,53.7671,4404.0
2017-11-17 12:50:00,66.41,66.42,66.39,66.42,4818.0,53.7429,53.7509,53.7267,53.7509,4818.0
2017-11-17 12:55:00,66.42,66.45,66.42,66.44,3838.0,53.7509,53.7752,53.7509,53.7671,3838.0
2017-11-17 13:00:00,66.45,66.46,66.42,66.45,2425.0,53.7752,53.7833,53.7509,53.7752,2425.0
2017-11-17 13:05:00,66.43,66.44,66.36,66.37,4600.0,53.759,53.7671,53.7024,53.7105,4600.0
2017-11-17 13:10:00,66.39,66.39,66.34,66.34,3471.0,53.7267,53.7267,53.6862,53.6862,3471.0
2017-11-17 13:15:00,66.37,66.38,66.33,66.34,3850.0,53.7105,53.7186,53.6781,53.6862,3850.0
2017-11-17 13:20:00,66.34,66.34,66.31,66.31,900.0,53.6862,53.6862,53.6619,53.6619,900.0
2017-11-17 13:25:00,66.29,66.32,66.25,66.25,8792.0,53.6457,53.67,53.6134,53.6134,8792.0
2017-11-17 13:30:00,66.25,66.28,66.24,66.27,2086.0,53.6134,53.6377,53.6053,53.6296,2086.0
2017-11-17 13:35:00,66.28,66.28,66.19,66.22,6896.0,53.6377,53.6377,53.5648,53.5891,6896.0
2017-11-17 13:40:00,66.23,66.27,66.2,66.22,11950.0,53.5972,53.6296,53.5729,53.5891,11950.0
2017-11-17 13:45:00,66.25,66.26,66.22,66.26,3842.0,53.6134,53.6215,53.5891,53.6215,3842.0
2017-11-17 13:50:00,66.26,66.36,66.26,66.32,4300.0,53.6215,53.7024,53.6215,53.67,4300.0
2017-11-17 13:55:00,66.35,66.36,66.31,66.33,5551.0,53.6943,53.7024,53.6619,53.6781,5551.0
2017-11-17 14:00:00,66.34,66.37,66.29,66.32,5200.0,53.6862,53.7105,53.6457,53.67,5200.0
2017-11-17 14:05:00,66.31,66.32,66.27,66.31,6892.0,53.6619,53.67,53.6296,53.6619,6892.0
2017-11-17 14:10:00,66.29,66.29,66.25,66.25,5444.0,53.6457,53.6457,53.6134,53.6134,5444.0
2017-11-17 14:15:00,66.24,66.28,66.24,66.26,6553.0,53.6053,53.6377,53.6053,53.6215,6553.0
2017-11-17 14:20:00,66.27,66.27,66.22,66.23,6934.0,53.6296,53.6296,53.5891,53.5972,6934.0
2017-11-17 14:25:00,66.23,66.27,66.22,66.25,11332.0,53.5972,53.6296,53.5891,53.6134,11332.0
2017-11-17 14:30:00,66.25,66.34,66.25,66.34,4510.0,53.6134,53.6862,53.6134,53.6862,4510.0
2017-11-17 14:35:00,66.33,66.34,66.31,66.33,7410.0,53.6781,53.6862,53.6619,53.6781,7410.0
2017-11-17 14:40:00,66.32,66.35,66.29,66.34,7296.0,53.67,53.6943,53.6457,53.6862,7296.0
2017-11-17 14:45:00,66.34,66.37,66.33,66.36,6406.0,53.6862,53.7105,53.6781,53.7024,6406.0
2017-11-17 14:50:00,66.37,66.4,66.36,66.37,3591.0,53.7105,53.7348,53.7024,53.7105,3591.0
2017-11-17 14:55:00,66.37,66.37,66.28,66.28,8292.0,53.7105,53.7105,53.6377,53.6377,8292.0
2017-11-17 15:00:00,66.28,66.3,66.26,66.3,7725.0,53.6377,53.6538,53.6215,53.6538,7725.0
2017-11-17 15:05:00,66.3,66.35,66.29,66.3,10402.0,53.6538,53.6943,53.6457,53.6538,10402.0
2017-11-17 15:10:00,66.3,66.36,66.29,66.33,12819.0,53.6538,53.7024,53.6457,53.6781,12819.0
2017-11-17 15:15:00,66.34,66.37,66.3,66.33,9381.0,53.6862,53.7105,53.6538,53.6781,9381.0
2017-11-17 15:20:00,66.34,66.34,66.3,66.34,8965.0,53.6862,53.6862,53.6538,53.6862,8965.0
2017-11-17 15:25:00,66.33,66.33,66.28,66.29,12450.0,53.6781,53.6781,53.6377,53.6457,12450.0
2017-11-17 15:30:00,66.28,66.31,66.24,66.25,29078.0,53.6377,53.6619,53.6053,53.6134,29078.0
2017-11-17 15:35:00,66.24,66.36,66.23,66.36,31871.0,53.6053,53.7024,53.5972,53.7024,31871.0
2017-11-17 15:40:00,66.36,66.4,66.29,66.3,51066.0,53.7024,53.7348,53.6457,53.6538,51066.0
2017-11-17 15:45:00,66.31,66.31,66.25,66.28,40544.0,53.6619,53.6619,53.6134,53.6377,40544.0
2017-11-17 15:50:00,66.28,66.34,66.28,66.33,39646.0,53.6377,53.6862,53.6377,53.6781,39646.0
2017-11-17 15:55:00,66.34,66.38,66.3,66.31,79574.0,53.6862,53.7186,53.6538,53.6619,79574.0
2017-11-20 09:30:00,66.48,66.5,66.19,66.43,18920.0,53.7995,53.8157,53.5648,53.759,18920.0
2017-11-20 09:35:00,66.43,66.5,66.29,66.46,8785.0,53.759,53.8157,53.6457,53.7833,8785.0
2017-11-20 09:40:00,66.41,66.5,66.36,66.38,10210.0,53.7429,53.8157,53.7024,53.7186,10210.0
2017-11-20 09:45:00,66.39,66.41,66.32,66.4,6176.0,53.7267,53.7429,53.67,53.7348,6176.0
2017-11-20 09:50:00,66.4,66.47,66.36,66.41,15176.0,53.7348,53.7914,53.7024,53.7429,15176.0
2017-11-20 09:55:00,66.42,66.7,66.41,66.7,35304.0,53.7509,53.9775,53.7429,53.9775,35304.0
2017-11-20 10:00:00,66.63,66.63,66.5,66.54,7547.0,53.9209,53.9209,53.8157,53.8481,7547.0
2017-11-20 10:05:00,66.54,66.61,66.51,66.56,31565.0,53.8481,53.9047,53.8238,53.8642,31565.0
2017-11-20 10:10:00,66.55,66.62,66.54,66.59,8902.0,53.8562,53.9128,53.8481,53.8885,8902.0
2017-11-20 10:15:00,66.61,66.62,66.55,66.58,5402.0,53.9047,53.9128,53.8562,53.8804,5402.0
2017-11-20 10:20:00,66.58,66.6,66.55,66.56,6435.0,53.8804,53.8966,53.8562,53.8642,6435.0
2017-11-20 10:25:00,66.54,66.63,66.54,66.6,12487.0,53.8481,53.9209,53.8481,53.8966,12487.0
2017-11-20 10:30:00,66.58,66.62,66.55,66.56,20900.0,53.8804,53.9128,53.8562,53.8642,20900.0
2017-11-20 10:35:00,66.57,66.61,66.51,66.59,15070.0,53.8723,53.9047,53.8238,53.8885,15070.0
2017-11-20 10:40:00,66.6,66.61,66.56,66.59,9405.0,53.8966,53.9047,53.8642,53.8885,9405.0
2017-11-20 10:45:00,66.6,66.6,66.54,66.54,8408.0,53.8966,53.8966,53.8481,53.8481,8408.0
2017-11-20 10:50:00,66.54,66.57,66.52,66.52,8513.0,53.8481,53.8723,53.8319,53.8319,8513.0
2017-11-20 10:55:00,66.52,66.59,66.52,66.56,14482.0,53.8319,53.8885,53.8319,53.8642,14482.0
2017-11-20 11:00:00,66.57,66.66,66.56,66.65,18913.0,53.8723,53.9452,53.8642,53.9371,18913.0
2017-11-20 11:05:00,66.64,66.68,66.63,66.65,32901.0,53.929,53.9614,53.9209,53.9371,32901.0
2017-11-20 11:10:00,66.65,66.76,66.64,66.74,16418.0,53.9371,54.0261,53.929,54.0099,16418.0
2017-11-20 11:15:00,66.74,66.79,66.74,66.75,8509.0,54.0099,54.0504,54.0099,54.018,8509.0
2017-11-20 11:20:00,66.75,66.79,66.74,66.79,8704.0,54.018,54.0504,54.0099,54.0504,8704.0
2017-11-20 11:25:00,66.77,66.78,66.74,66.77,49980.0,54.0342,54.0423,54.0099,54.0342,49980.0
2017-11-20 11:30:00,66.75,66.78,66.73,66.77,17009.0,54.018,54.0423,54.0018,54.0342,17009.0
2017-11-20 11:35:00,66.75,66.79,66.73,66.75,13523.0,54.018,54.0504,54.0018,54.018,13523.0
2017-11-20 11:40:00,66.75,66.86,66.75,66.81,24203.0,54.018,54.107,54.018,54.0666,24203.0
2017-11-20 11:45:00,66.8,66.81,66.77,66.77,12412.0,54.0585,54.0666,54.0342,54.0342,12412.0
2017-11-20 11:50:00,66.77,66.77,66.72,66.77,9783.0,54.0342,54.0342,53.9937,54.0342,9783.0
2017-11-20 11:55:00,66.78,66.85,66.78,66.84,5132.0,54.0423,54.0989,54.0423,54.0908,5132.0
2017-11-20 12:00:00,66.84,66.85,66.78,66.8,16204.0,54.0908,54.0989,54.0423,54.0585,16204.0
2017-11-20 12:05:00,66.8,66.8,66.77,66.78,6291.0,54.0585,54.0585,54.0342,54.0423,6291.0
2017-11-20 12:10:00,66.77,66.77,66.75,66.77,3500.0,54.0342,54.0342,54.018,54.0342,3500.0
2017-11-20 12:15:00,66.76,66.79,66.75,66.75,7041.0,54.0261,54.0504,54.018,54.018,7041.0
2017-11-20 12:20:00,66.76,66.77,66.75,66.77,2830.0,54.0261,54.0342,54.018,54.0342,2830.0
2017-11-20 12:25:00,66.77,66.77,66.74,66.75,6151.0,54.0342,54.0342,54.0099,54.018,6151.0
2017-11-20 12:30:00,66.74,66.81,66.74,66.79,6156.0,54.0099,54.0666,54.0099,54.0504,6156.0
2017-11-20 12:35:00,66.79,66.81,66.75,66.77,10522.0,54.0504,54.0666,54.018,54.0342,10522.0
2017-11-20 12:40:00,66.77,66.78,66.74,66.74,4756.0,54.0342,54.0423,54.0099,54.0099,4756.0
2017-11-20 12:45:00,66.75,66.78,66.74,66.77,11640.0,54.018,54.0423,54.0099,54.0342,11640.0
2017-11-20 12:50:00,66.76,66.79,66.74,66.75,9212.0,54.0261,54.0504,54.0099,54.018,9212.0
2017-11-20 12:55:00,66.75,66.77,66.73,66.76,10669.0,54.018,54.0342,54.0018,54.0261,10669.0
2017-11-20 13:00:00,66.76,66.76,66.7,66.73,8307.0,54.0261,54.0261,53.9775,54.0018,8307.0
2017-11-20 13:05:00,66.73,66.74,66.71,66.74,3418.0,54.0018,54.0099,53.9856,54.0099,3418.0
2017-11-20 13:10:00,66.73,66.74,66.69,66.72,8146.0,54.0018,54.0099,53.9694,53.9937,8146.0
2017-11-20 13:15:00,66.72,66.74,66.7,66.71,7332.0,53.9937,54.0099,53.9775,53.9856,7332.0
2017-11-20 13:20:00,66.7,66.75,66.7,66.73,3852.0,53.9775,54.018,53.9775,54.0018,3852.0
2017-11-20 13:25:00,66.76,66.76,66.66,66.69,10138.0,54.0261,54.0261,53.9452,53.9694,10138.0
2017-11-20 13:30:00,66.69,66.7,66.67,66.69,4479.0,53.9694,53.9775,53.9533,53.9694,4479.0
2017-11-20 13:35:00,66.69,66.71,66.68,66.7,13655.0,53.9694,53.9856,53.9614,53.9775,13655.0
2017-11-20 13:40:00,66.7,66.75,66.69,66.73,8822.0,53.9775,54.018,53.9694,54.0018,8822.0
2017-11-20 13:45:00,66.76,66.76,66.71,66.72,4610.0,54.0261,54.0261,53.9856,53.9937,4610.0
2017-11-20 13:50:00,66.72,66.76,66.71,66.73,8105.0,53.9937,54.0261,53.9856,54.0018,8105.0
2017-11-20 13:55:00,66.73,66.79,66.73,66.79,4923.0,54.0018,54.0504,54.0018,54.0504,4923.0
2017-11-20 14:00:00,66.78,66.78,66.71,66.75,10324.0,54.0423,54.0423,53.9856,54.018,10324.0
2017-11-20 14:05:00,66.74,66.79,66.73,66.77,7841.0,54.0099,54.0504,54.0018,54.0342,7841.0
2017-11-20 14:10:00,66.78,66.78,66.73,66.73,4600.0,54.0423,54.0423,54.0018,54.0018,4600.0
2017-11-20 14:15:00,66.71,66.71,66.66,66.66,9785.0,53.9856,53.9856,53.9452,53.9452,9785.0
2017-11-20 14:20:00,66.66,66.68,66.63,66.67,6486.0,53.9452,53.9614,53.9209,53.9533,6486.0
2017-11-20 14:25:00,66.68,66.7,66.64,66.64,8839.0,53.9614,53.9775,53.929,53.929,8839.0
2017-11-20 14:30:00,66.64,66.66,66.62,66.65,20590.0,53.929,53.9452,53.9128,53.9371,20590.0
2017-11-20 14:35:00,66.65,66.66,66.63,66.64,7185.0,53.9371,53.9452,53.9209,53.929,7185.0
2017-11-20 14:40:00,66.64,66.67,66.62,66.65,29923.0,53.929,53.9533,53.9128,53.9371,29923.0
2017-11-20 14:45:00,66.66,66.71,66.65,66.65,6600.0,53.9452,53.9856,53.9371,53.9371,6600.0
2017-11-20 14:50:00,66.67,66.67,66.62,66.66,7988.0,53.9533,53.9533,53.9128,53.9452,7988.0
2017-11-20 14:55:00,66.66,66.68,66.64,66.64,4059.0,53.9452,53.9614,53.929,53.929,4059.0
2017-11-20 15:00:00,66.64,66.64,66.59,66.61,12684.0,53.929,53.929,53.8885,53.9047,12684.0
2017-11-20 15:05:00,66.62,66.65,66.59,66.63,10540.0,53.9128,53.9371,53.8885,53.9209,10540.0
2017-11-20 15:10:00,66.63,66.63,66.56,66.57,9096.0,53.9209,53.9209,53.8642,53.8723,9096.0
2017-11-20 15:15:00,66.57,66.57,66.55,66.56,8557.0,53.8723,53.8723,53.8562,53.8642,8557.0
2017-11-20 15:20:00,66.55,66.56,66.5,66.5,8463.0,53.8562,53.8642,53.8157,53.8157,8463.0
2017-11-20 15:25:00,66.51,66.54,66.49,66.53,15351.0,53.8238,53.8481,53.8076,53.84,15351.0
2017-11-20 15:30:00,66.52,66.59,66.51,66.59,29415.0,53.8319,53.8885,53.8238,53.8885,29415.0
2017-11-20 15:35:00,66.58,66.58,66.51,66.53,14628.0,53.8804,53.8804,53.8238,53.84,14628.0
2017-11-20 15:40:00,66.54,66.54,66.5,66.51,13301.0,53.8481,53.8481,53.8157,53.8238,13301.0
2017-11-20 15:45:00,66.51,66.54,66.42,66.48,31369.0,53.8238,53.8481,53.7509,53.7995,31369.0
2017-11-20 15:50:00,66.47,66.48,66.45,66.47,25193.0,53.7914,53.7995,53.7752,53.7914,25193.0
2017-11-20 15:55:00,66.48,66.49,66.4,66.45,89260.0,53.7995,53.8076,53.7348,53.7752,89260.0
2017-11-21 09:30:00,66.7,66.98,66.67,66.98,10504.0,53.9775,54.2041,53.9533,54.2041,10504.0
2017-11-21 09:35:00,66.97,67.11,66.93,67.11,12979.0,54.196,54.3093,54.1637,54.3093,12979.0
2017-11-21 09:40:00,67.11,67.2,67.03,67.18,8245.0,54.3093,54.3822,54.2446,54.366,8245.0
2017-11-21 09:45:00,67.18,67.28,67.13,67.24,12925.0,54.366,54.4469,54.3255,54.4145,12925.0
2017-11-21 09:50:00,67.25,67.37,67.21,67.36,13656.0,54.4226,54.5197,54.3903,54.5117,13656.0
2017-11-21 09:55:00,67.34,67.4,67.27,67.4,19530.0,54.4955,54.544,54.4388,54.544,19530.0
2017-11-21 10:00:00,67.4,67.51,67.35,67.51,25739.0,54.544,54.633,54.5036,54.633,25739.0
2017-11-21 10:05:00,67.52,67.53,67.32,67.34,6952.0,54.6411,54.6492,54.4793,54.4955,6952.0
2017-11-21 10:10:00,67.34,67.4,67.29,67.4,5398.0,54.4955,54.544,54.455,54.544,5398.0
2017-11-21 10:15:00,67.41,67.43,67.34,67.35,6201.0,54.5521,54.5683,54.4955,54.5036,6201.0
2017-11-21 10:20:00,67.36,67.38,67.33,67.34,9140.0,54.5117,54.5278,54.4874,54.4955,9140.0
2017-11-21 10:25:00,67.35,67.35,67.19,67.23,7165.0,54.5036,54.5036,54.3741,54.4064,7165.0
2017-11-21 10:30:00,67.24,67.34,67.22,67.34,6967.0,54.4145,54.4955,54.3984,54.4955,6967.0
2017-11-21 10:35:00,67.33,67.33,67.2,67.23,4839.0,54.4874,54.4874,54.3822,54.4064,4839.0
2017-11-21 10:40:00,67.22,67.25,67.2,67.25,3000.0,54.3984,54.4226,54.3822,54.4226,3000.0
2017-11-21 10:45:00,67.24,67.24,67.17,67.22,14277.0,54.4145,54.4145,54.3579,54.3984,14277.0
2017-11-21 10:50:00,67.2,67.27,67.19,67.22,17965.0,54.3822,54.4388,54.3741,54.3984,17965.0
2017-11-21 10:55:00,67.23,67.29,67.23,67.26,29463.0,54.4064,54.455,54.4064,54.4307,29463.0
2017-11-21 11:00:00,67.26,67.26,67.2,67.25,16670.0,54.4307,54.4307,54.3822,54.4226,16670.0
2017-11-21 11:05:00,67.26,67.27,67.21,67.23,16416.0,54.4307,54.4388,54.3903,54.4064,16416.0
2017-11-21 11:10:00,67.22,67.23,67.18,67.18,8463.0,54.3984,54.4064,54.366,54.366,8463.0
2017-11-21 11:15:00,67.17,67.19,67.13,67.17,32691.0,54.3579,54.3741,54.3255,54.3579,32691.0
2017-11-21 11:20:00,67.17,67.18,67.12,67.15,11351.0,54.3579,54.366,54.3174,54.3417,11351.0
2017-11-21 11:25:00,67.16,67.16,67.13,67.13,3860.0,54.3498,54.3498,54.3255,54.3255,3860.0
2017-11-21 11:30:00,67.14,67.15,67.11,67.15,7531.0,54.3336,54.3417,54.3093,54.3417,7531.0
2017-11-21 11:35:00,67.14,67.15,67.13,67.14,8873.0,54.3336,54.3417,54.3255,54.3336,8873.0
2017-11-21 11:40:00,67.15,67.15,67.11,67.12,7453.0,54.3417,54.3417,54.3093,54.3174,7453.0
2017-11-21 11:45:00,67.12,67.13,67.11,67.13,12700.0,54.3174,54.3255,54.3093,54.3255,12700.0
2017-11-21 11:50:00,67.14,67.15,67.11,67.15,13559.0,54.3336,54.3417,54.3093,54.3417,13559.0
2017-11-21 11:55:00,67.15,67.16,67.13,67.14,10549.0,54.3417,54.3498,54.3255,54.3336,10549.0
2017-11-21 12:00:00,67.14,67.17,67.13,67.14,15909.0,54.3336,54.3579,54.3255,54.3336,15909.0
2017-11-21 12:05:00,67.15,67.18,67.14,67.14,8538.0,54.3417,54.366,54.3336,54.3336,8538.0
2017-11-21 12:10:00,67.15,67.16,67.13,67.14,6289.0,54.3417,54.3498,54.3255,54.3336,6289.0
2017-11-21 12:15:00,67.15,67.15,67.12,67.15,4614.0,54.3417,54.3417,54.3174,54.3417,4614.0
2017-11-21 12:20:00,67.13,67.16,67.12,67.15,9713.0,54.3255,54.3498,54.3174,54.3417,9713.0
2017-11-21 12:25:00,67.15,67.16,67.12,67.12,4003.0,54.3417,54.3498,54.3174,54.3174,4003.0
2017-11-21 12:30:00,67.12,67.12,67.07,67.08,5166.0,54.3174,54.3174,54.277,54.2851,5166.0
2017-11-21 12:35:00,67.09,67.11,67.08,67.08,4224.0,54.2932,54.3093,54.2851,54.2851,4224.0
2017-11-21 12:40:00,67.08,67.12,67.06,67.12,4368.0,54.2851,54.3174,54.2689,54.3174,4368.0
2017-11-21 12:45:00,67.12,67.13,67.1,67.11,7607.0,54.3174,54.3255,54.3012,54.3093,7607.0
2017-11-21 12:50:00,67.12,67.12,67.1,67.11,5788.0,54.3174,54.3174,54.3012,54.3093,5788.0
2017-11-21 12:55:00,67.1,67.13,67.1,67.12,6019.0,54.3012,54.3255,54.3012,54.3174,6019.0
2017-11-21 13:00:00,67.12,67.2,67.1,67.19,9082.0,54.3174,54.3822,54.3012,54.3741,9082.0
2017-11-21 13:05:00,67.19,67.23,67.19,67.21,4050.0,54.3741,54.4064,54.3741,54.3903,4050.0
2017-11-21 13:10:00,67.22,67.24,67.19,67.23,6931.0,54.3984,54.4145,54.3741,54.4064,6931.0
2017-11-21 13:15:00,67.23,67.23,67.19,67.21,7848.0,54.4064,54.4064,54.3741,54.3903,7848.0
2017-11-21 13:20:00,67.21,67.24,67.19,67.19,6825.0,54.3903,54.4145,54.3741,54.3741,6825.0
2017-11-21 13:25:00,67.2,67.25,67.19,67.22,5460.0,54.3822,54.4226,54.3741,54.3984,5460.0
2017-11-21 13:30:00,67.23,67.27,67.23,67.26,5682.0,54.4064,54.4388,54.4064,54.4307,5682.0
2017-11-21 13:35:00,67.25,67.33,67.25,67.3,9740.0,54.4226,54.4874,54.4226,54.4631,9740.0
2017-11-21 13:40:00,67.31,67.32,67.26,67.27,7166.0,54.4712,54.4793,54.4307,54.4388,7166.0
2017-11-21 13:45:00,67.27,67.31,67.27,67.3,6991.0,54.4388,54.4712,54.4388,54.4631,6991.0
2017-11-21 13:50:00,67.31,67.33,67.29,67.29,8798.0,54.4712,54.4874,54.455,54.455,8798.0
2017-11-21 13:55:00,67.28,67.28,67.25,67.25,5443.0,54.4469,54.4469,54.4226,54.4226,5443.0
2017-11-21 14:00:00,67.24,67.24,67.18,67.22,14447.0,54.4145,54.4145,54.366,54.3984,14447.0
2017-11-21 14:05:00,67.21,67.22,67.2,67.2,6205.0,54.3903,54.3984,54.3822,54.3822,6205.0
2017-11-21 14:10:00,67.21,67.26,67.21,67.25,12391.0,54.3903,54.4307,54.3903,54.4226,12391.0
2017-11-21 14:15:00,67.25,67.32,67.24,67.29,13142.0,54.4226,54.4793,54.4145,54.455,13142.0
2017-11-21 14:20:00,67.3,67.34,67.3,67.31,9856.0,54.4631,54.4955,54.4631,54.4712,9856.0
2017-11-21 14:25:00,67.32,67.35,67.26,67.27,9493.0,54.4793,54.5036,54.4307,54.4388,9493.0
2017-11-21 14:30:00,67.28,67.31,67.26,67.3,9949.0,54.4469,54.4712,54.4307,54.4631,9949.0
2017-11-21 14:35:00,67.3,67.3,67.26,67.27,6800.0,54.4631,54.4631,54.4307,54.4388,6800.0
2017-11-21 14:40:00,67.26,67.3,67.24,67.3,9038.0,54.4307,54.4631,54.4145,54.4631,9038.0
2017-11-21 14:45:00,67.31,67.37,67.31,67.36,11185.0,54.4712,54.5197,54.4712,54.5117,11185.0
2017-11-21 14:50:00,67.35,67.38,67.31,67.34,9534.0,54.5036,54.5278,54.4712,54.4955,9534.0
2017-11-21 14:55:00,67.34,67.34,67.28,67.31,15168.0,54.4955,54.4955,54.4469,54.4712,15168.0
2017-11-21 15:00:00,67.31,67.33,67.27,67.31,14834.0,54.4712,54.4874,54.4388,54.4712,14834.0
2017-11-21 15:05:00,67.31,67.32,67.29,67.32,8268.0,54.4712,54.4793,54.455,54.4793,8268.0
2017-11-21 15:10:00,67.33,67.33,67.25,67.28,10317.0,54.4874,54.4874,54.4226,54.4469,10317.0
2017-11-21 15:15:00,67.28,67.31,67.27,67.28,9591.0,54.4469,54.4712,54.4388,54.4469,9591.0
2017-11-21 15:20:00,67.27,67.28,67.24,67.26,10194.0,54.4388,54.4469,54.4145,54.4307,10194.0
2017-11-21 15:25:00,67.26,67.34,67.25,67.34,14129.0,54.4307,54.4955,54.4226,54.4955,14129.0
2017-11-21 15:30:00,67.33,67.33,67.27,67.28,15594.0,54.4874,54.4874,54.4388,54.4469,15594.0
2017-11-21 15:35:00,67.28,67.28,67.2,67.23,14764.0,54.4469,54.4469,54.3822,54.4064,14764.0
2017-11-21 15:40:00,67.23,67.27,67.21,67.26,22315.0,54.4064,54.4388,54.3903,54.4307,22315.0
2017-11-21 15:45:00,67.27,67.28,67.18,67.21,24222.0,54.4388,54.4469,54.366,54.3903,24222.0
2017-11-21 15:50:00,67.21,67.22,67.17,67.17,28705.0,54.3903,54.3984,54.3579,54.3579,28705.0
2017-11-21 15:55:00,67.18,67.44,67.17,67.4,173164.0,54.366,54.5764,54.3579,54.544,173164.0
2017-11-22 09:30:00,67.29,67.4,66.96,67.11,47357.0,54.455,54.544,54.1879,54.3093,47357.0
2017-11-22 09:35:00,67.1,67.18,66.98,67.05,36658.0,54.3012,54.366,54.2041,54.2608,36658.0
2017-11-22 09:40:00,67.03,67.1,66.97,67.02,20401.0,54.2446,54.3012,54.196,54.2365,20401.0
2017-11-22 09:45:00,67.02,67.18,66.99,67.17,22874.0,54.2365,54.366,54.2122,54.3579,22874.0
2017-11-22 09:50:00,67.19,67.35,67.19,67.28,9789.0,54.3741,54.5036,54.3741,54.4469,9789.0
2017-11-22 09:55:00,67.27,67.32,67.24,67.32,15049.0,54.4388,54.4793,54.4145,54.4793,15049.0
2017-11-22 10:00:00,67.32,67.35,67.18,67.23,7042.0,54.4793,54.5036,54.366,54.4064,7042.0
2017-11-22 10:05:00,67.18,67.2,67.08,67.15,6956.0,54.366,54.3822,54.2851,54.3417,6956.0
2017-11-22 10:10:00,67.14,67.26,67.13,67.17,32478.0,54.3336,54.4307,54.3255,54.3579,32478.0
2017-11-22 10:15:00,67.15,67.22,67.13,67.22,12287.0,54.3417,54.3984,54.3255,54.3984,12287.0
2017-11-22 10:20:00,67.23,67.23,67.18,67.18,9675.0,54.4064,54.4064,54.366,54.366,9675.0
2017-11-22 10:25:00,67.18,67.18,67.09,67.12,3214.0,54.366,54.366,54.2932,54.3174,3214.0
2017-11-22 10:30:00,67.12,67.16,67.08,67.16,8267.0,54.3174,54.3498,54.2851,54.3498,8267.0
2017-11-22 10:35:00,67.15,67.17,67.09,67.09,55137.0,54.3417,54.3579,54.2932,54.2932,55137.0
2017-11-22 10:40:00,67.09,67.11,67.03,67.11,10230.0,54.2932,54.3093,54.2446,54.3093,10230.0
2017-11-22 10:45:00,67.1,67.11,67.05,67.1,15835.0,54.3012,54.3093,54.2608,54.3012,15835.0
2017-11-22 10:50:00,67.09,67.11,67.01,67.01,6400.0,54.2932,54.3093,54.2284,54.2284,6400.0
2017-11-22 10:55:00,67.02,67.04,66.96,66.96,2710.0,54.2365,54.2527,54.1879,54.1879,2710.0
2017-11-22 11:00:00,66.96,66.97,66.93,66.95,3862.0,54.1879,54.196,54.1637,54.1799,3862.0
2017-11-22 11:05:00,66.95,66.97,66.92,66.96,10999.0,54.1799,54.196,54.1556,54.1879,10999.0
2017-11-22 11:10:00,66.96,66.96,66.9,66.9,5620.0,54.1879,54.1879,54.1394,54.1394,5620.0
2017-11-22 11:15:00,66.88,66.9,66.86,66.88,6412.0,54.1232,54.1394,54.107,54.1232,6412.0
2017-11-22 11:20:00,66.89,66.91,66.86,66.87,6685.0,54.1313,54.1475,54.107,54.1151,6685.0
2017-11-22 11:25:00,66.88,66.9,66.84,66.86,6643.0,54.1232,54.1394,54.0908,54.107,6643.0
2017-11-22 11:30:00,66.86,66.87,66.83,66.87,8422.0,54.107,54.1151,54.0827,54.1151,8422.0
2017-11-22 11:35:00,66.87,66.97,66.85,66.97,13554.0,54.1151,54.196,54.0989,54.196,13554.0
2017-11-22 11:40:00,66.98,67.0,66.92,66.92,16052.0,54.2041,54.2203,54.1556,54.1556,16052.0
2017-11-22 11:45:00,66.93,66.94,66.85,66.92,18026.0,54.1637,54.1718,54.0989,54.1556,18026.0
2017-11-22 11:50:00,66.92,66.98,66.89,66.98,20600.0,54.1556,54.2041,54.1313,54.2041,20600.0
2017-11-22 11:55:00,66.98,67.07,66.94,67.0,14933.0,54.2041,54.277,54.1718,54.2203,14933.0
2017-11-22 12:00:00,67.01,67.03,66.98,66.98,4100.0,54.2284,54.2446,54.2041,54.2041,4100.0
2017-11-22 12:05:00,66.98,66.99,66.94,66.97,4903.0,54.2041,54.2122,54.1718,54.196,4903.0
2017-11-22 12:10:00,66.98,66.99,66.96,66.97,6007.0,54.2041,54.2122,54.1879,54.196,6007.0
2017-11-22 12:15:00,66.97,67.02,66.97,67.01,5610.0,54.196,54.2365,54.196,54.2284,5610.0
2017-11-22 12:20:00,67.01,67.05,66.99,67.05,5635.0,54.2284,54.2608,54.2122,54.2608,5635.0
2017-11-22 12:25:00,67.04,67.07,67.01,67.01,5968.0,54.2527,54.277,54.2284,54.2284,5968.0
2017-11-22 12:30:00,67.01,67.02,66.97,66.97,4797.0,54.2284,54.2365,54.196,54.196,4797.0
2017-11-22 12:35:00,66.96,66.99,66.95,66.98,4783.0,54.1879,54.2122,54.1799,54.2041,4783.0
2017-11-22 12:40:00,66.99,67.0,66.98,66.98,4319.0,54.2122,54.2203,54.2041,54.2041,4319.0
2017-11-22 12:45:00,66.98,67.0,66.98,67.0,4424.0,54.2041,54.2203,54.2041,54.2203,4424.0
2017-11-22 12:50:00,67.0,67.02,66.99,67.02,4979.0,54.2203,54.2365,54.2122,54.2365,4979.0
2017-11-22 12:55:00,67.01,67.02,66.98,67.01,7536.0,54.2284,54.2365,54.2041,54.2284,7536.0
2017-11-22 13:00:00,67.0,67.01,66.98,67.0,4262.0,54.2203,54.2284,54.2041,54.2203,4262.0
2017-11-22 13:05:00,67.0,67.0,66.99,67.0,4428.0,54.2203,54.2203,54.2122,54.2203,4428.0
2017-11-22 13:10:00,67.0,67.05,67.0,67.03,4448.0,54.2203,54.2608,54.2203,54.2446,4448.0
2017-11-22 13:15:00,67.04,67.06,67.03,67.05,3895.0,54.2527,54.2689,54.2446,54.2608,3895.0
2017-11-22 13:20:00,67.05,67.05,67.01,67.03,4326.0,54.2608,54.2608,54.2284,54.2446,4326.0
2017-11-22 13:25:00,67.03,67.05,67.02,67.03,4162.0,54.2446,54.2608,54.2365,54.2446,4162.0
2017-11-22 13:30:00,67.03,67.04,67.02,67.02,13613.0,54.2446,54.2527,54.2365,54.2365,13613.0
2017-11-22 13:35:00,67.02,67.02,66.97,66.99,5800.0,54.2365,54.2365,54.196,54.2122,5800.0
2017-11-22 13:40:00,66.99,67.0,66.96,66.96,4362.0,54.2122,54.2203,54.1879,54.1879,4362.0
2017-11-22 13:45:00,66.96,67.02,66.96,67.01,13302.0,54.1879,54.2365,54.1879,54.2284,13302.0
2017-11-22 13:50:00,67.02,67.08,67.02,67.08,5950.0,54.2365,54.2851,54.2365,54.2851,5950.0
2017-11-22 13:55:00,67.09,67.1,67.04,67.06,4959.0,54.2932,54.3012,54.2527,54.2689,4959.0
2017-11-22 14:00:00,67.05,67.08,67.04,67.06,4744.0,54.2608,54.2851,54.2527,54.2689,4744.0
2017-11-22 14:05:00,67.06,67.16,67.05,67.15,10506.0,54.2689,54.3498,54.2608,54.3417,10506.0
2017-11-22 14:10:00,67.14,67.19,67.09,67.18,14142.0,54.3336,54.3741,54.2932,54.366,14142.0
2017-11-22 14:15:00,67.15,67.15,67.11,67.12,3855.0,54.3417,54.3417,54.3093,54.3174,3855.0
2017-11-22 14:20:00,67.13,67.15,67.09,67.13,12848.0,54.3255,54.3417,54.2932,54.3255,12848.0
2017-11-22 14:25:00,67.13,67.16,67.09,67.12,8403.0,54.3255,54.3498,54.2932,54.3174,8403.0
2017-11-22 14:30:00,67.11,67.11,67.08,67.09,4451.0,54.3093,54.3093,54.2851,54.2932,4451.0
2017-11-22 14:35:00,67.07,67.1,67.05,67.06,5581.0,54.277,54.3012,54.2608,54.2689,5581.0
2017-11-22 14:40:00,67.06,67.06,67.0,67.01,7370.0,54.2689,54.2689,54.2203,54.2284,7370.0
2017-11-22 14:45:00,67.01,67.02,66.99,67.0,4676.0,54.2284,54.2365,54.2122,54.2203,4676.0
2017-11-22 14:50:00,67.01,67.01,66.99,67.0,3171.0,54.2284,54.2284,54.2122,54.2203,3171.0
2017-11-22 14:55:00,67.0,67.01,66.95,66.96,8626.0,54.2203,54.2284,54.1799,54.1879,8626.0
2017-11-22 15:00:00,66.96,66.99,66.95,66.96,8415.0,54.1879,54.2122,54.1799,54.1879,8415.0
2017-11-22 15:05:00,66.96,66.96,66.93,66.94,5515.0,54.1879,54.1879,54.1637,54.1718,5515.0
2017-11-22 15:10:00,66.94,66.94,66.91,66.94,5655.0,54.1718,54.1718,54.1475,54.1718,5655.0
2017-11-22 15:15:00,66.94,66.95,66.91,66.93,6858.0,54.1718,54.1799,54.1475,54.1637,6858.0
2017-11-22 15:20:00,66.93,66.94,66.92,66.92,7822.0,54.1637,54.1718,54.1556,54.1556,7822.0
2017-11-22 15:25:00,66.92,66.99,66.92,66.99,9079.0,54.1556,54.2122,54.1556,54.2122,9079.0
2017-11-22 15:30:00,66.98,67.03,66.98,67.02,12690.0,54.2041,54.2446,54.2041,54.2365,12690.0
2017-11-22 15:35:00,67.02,67.07,67.01,67.07,23632.0,54.2365,54.277,54.2284,54.277,23632.0
2017-11-22 15:40:00,67.06,67.08,67.05,67.08,17887.0,54.2689,54.2851,54.2608,54.2851,17887.0
2017-11-22 15:45:00,67.07,67.08,66.97,66.98,30740.0,54.277,54.2851,54.196,54.2041,30740.0
2017-11-22 15:50:00,66.99,67.01,66.98,67.0,26855.0,54.2122,54.2284,54.2041,54.2203,26855.0
2017-11-22 15:55:00,67.0,67.0,66.9,66.91,68200.0,54.2203,54.2203,54.1394,54.1475,68200.0
2017-11-24 09:30:00,66.98,67.34,66.97,67.29,25084.0,54.2041,54.4955,54.196,54.455,25084.0
2017-11-24 09:35:00,67.26,67.27,67.08,67.14,7798.0,54.4307,54.4388,54.2851,54.3336,7798.0
2017-11-24 09:40:00,67.15,67.19,67.1,67.1,7620.0,54.3417,54.3741,54.3012,54.3012,7620.0
2017-11-24 09:45:00,67.11,67.15,67.1,67.12,11003.0,54.3093,54.3417,54.3012,54.3174,11003.0
2017-11-24 09:50:00,67.11,67.2,67.11,67.14,5610.0,54.3093,54.3822,54.3093,54.3336,5610.0
2017-11-24 09:55:00,67.16,67.18,67.12,67.16,5808.0,54.3498,54.366,54.3174,54.3498,5808.0
2017-11-24 10:00:00,67.15,67.18,67.11,67.15,6332.0,54.3417,54.366,54.3093,54.3417,6332.0
2017-11-24 10:05:00,67.14,67.15,67.11,67.15,3714.0,54.3336,54.3417,54.3093,54.3417,3714.0
2017-11-24 10:10:00,67.14,67.22,67.09,67.22,6973.0,54.3336,54.3984,54.2932,54.3984,6973.0
2017-11-24 10:15:00,67.2,67.2,67.1,67.1,2703.0,54.3822,54.3822,54.3012,54.3012,2703.0
2017-11-24 10:20:00,67.1,67.18,67.07,67.14,9226.0,54.3012,54.366,54.277,54.3336,9226.0
2017-11-24 10:25:00,67.14,67.16,67.11,67.16,2281.0,54.3336,54.3498,54.3093,54.3498,2281.0
2017-11-24 10:30:00,67.15,67.16,67.12,67.15,4188.0,54.3417,54.3498,54.3174,54.3417,4188.0
2017-11-24 10:35:00,67.16,67.17,67.14,67.16,3700.0,54.3498,54.3579,54.3336,54.3498,3700.0
2017-11-24 10:40:00,67.15,67.17,67.1,67.13,21488.0,54.3417,54.3579,54.3012,54.3255,21488.0
2017-11-24 10:45:00,67.13,67.14,67.12,67.12,3897.0,54.3255,54.3336,54.3174,54.3174,3897.0
2017-11-24 10:50:00,67.12,67.17,67.11,67.15,6539.0,54.3174,54.3579,54.3093,54.3417,6539.0
2017-11-24 10:55:00,67.15,67.15,67.11,67.11,1787.0,54.3417,54.3417,54.3093,54.3093,1787.0
2017-11-24 11:00:00,67.12,67.19,67.11,67.16,7627.0,54.3174,54.3741,54.3093,54.3498,7627.0
2017-11-24 11:05:00,67.14,67.15,67.07,67.07,3704.0,54.3336,54.3417,54.277,54.277,3704.0
2017-11-24 11:10:00,67.07,67.07,67.05,67.07,6236.0,54.277,54.277,54.2608,54.277,6236.0
2017-11-24 11:15:00,67.06,67.08,67.04,67.04,4855.0,54.2689,54.2851,54.2527,54.2527,4855.0
2017-11-24 11:20:00,67.04,67.08,67.04,67.07,5600.0,54.2527,54.2851,54.2527,54.277,5600.0
2017-11-24 11:25:00,67.06,67.07,67.05,67.06,3080.0,54.2689,54.277,54.2608,54.2689,3080.0
2017-11-24 11:30:00,67.07,67.14,67.07,67.11,6500.0,54.277,54.3336,54.277,54.3093,6500.0
2017-11-24 11:35:00,67.1,67.11,67.08,67.08,1816.0,54.3012,54.3093,54.2851,54.2851,1816.0
2017-11-24 11:40:00,67.1,67.1,67.06,67.06,4809.0,54.3012,54.3012,54.2689,54.2689,4809.0
2017-11-24 11:45:00,67.06,67.08,67.06,67.07,3300.0,54.2689,54.2851,54.2689,54.277,3300.0
2017-11-24 11:50:00,67.07,67.08,67.06,67.06,1900.0,54.277,54.2851,54.2689,54.2689,1900.0
2017-11-24 11:55:00,67.06,67.07,67.03,67.04,2552.0,54.2689,54.277,54.2446,54.2527,2552.0
2017-11-24 12:00:00,67.03,67.05,67.02,67.03,3501.0,54.2446,54.2608,54.2365,54.2446,3501.0
2017-11-24 12:05:00,67.03,67.07,67.02,67.05,4079.0,54.2446,54.277,54.2365,54.2608,4079.0
2017-11-24 12:10:00,67.06,67.09,67.05,67.09,3992.0,54.2689,54.2932,54.2608,54.2932,3992.0
2017-11-24 12:15:00,67.09,67.16,67.08,67.14,8165.0,54.2932,54.3498,54.2851,54.3336,8165.0
2017-11-24 12:20:00,67.15,67.16,67.14,67.15,2000.0,54.3417,54.3498,54.3336,54.3417,2000.0
2017-11-24 12:25:00,67.14,67.16,67.13,67.16,5878.0,54.3336,54.3498,54.3255,54.3498,5878.0
2017-11-24 12:30:00,67.15,67.18,67.15,67.18,3978.0,54.3417,54.366,54.3417,54.366,3978.0
2017-11-24 12:35:00,67.17,67.18,67.15,67.18,8169.0,54.3579,54.366,54.3417,54.366,8169.0
2017-11-24 12:40:00,67.17,67.18,67.09,67.14,14503.0,54.3579,54.366,54.2932,54.3336,14503.0
2017-11-24 12:45:00,67.14,67.2,67.14,67.18,14423.0,54.3336,54.3822,54.3336,54.366,14423.0
2017-11-24 12:50:00,67.18,67.19,67.14,67.14,12861.0,54.366,54.3741,54.3336,54.3336,12861.0
2017-11-24 12:55:00,67.15,67.15,67.07,67.09,37780.0,54.3417,54.3417,54.277,54.2932,37780.0
2017-11-27 09:30:00,67.24,67.25,66.94,67.03,11487.0,54.4145,54.4226,54.1718,54.2446,11487.0
2017-11-27 09:35:00,67.0,67.0,66.9,66.98,1400.0,54.2203,54.2203,54.1394,54.2041,1400.0
2017-11-27 09:40:00,66.97,67.09,66.84,66.93,5857.0,54.196,54.2932,54.0908,54.1637,5857.0
2017-11-27 09:45:00,66.95,66.95,66.86,66.86,1700.0,54.1799,54.1799,54.107,54.107,1700.0
2017-11-27 09:50:00,66.88,66.89,66.82,66.84,2022.0,54.1232,54.1313,54.0747,54.0908,2022.0
2017-11-27 09:55:00,66.84,67.03,66.84,66.91,6453.0,54.0908,54.2446,54.0908,54.1475,6453.0
2017-11-27 10:00:00,66.91,66.95,66.86,66.89,13201.0,54.1475,54.1799,54.107,54.1313,13201.0
2017-11-27 10:05:00,66.89,66.9,66.86,66.86,10678.0,54.1313,54.1394,54.107,54.107,10678.0
2017-11-27 10:10:00,66.87,66.89,66.83,66.88,9778.0,54.1151,54.1313,54.0827,54.1232,9778.0
2017-11-27 10:15:00,66.88,66.93,66.82,66.84,8135.0,54.1232,54.1637,54.0747,54.0908,8135.0
2017-11-27 10:20:00,66.84,66.9,66.83,66.87,3631.0,54.0908,54.1394,54.0827,54.1151,3631.0
2017-11-27 10:25:00,66.89,66.89,66.77,66.81,16345.0,54.1313,54.1313,54.0342,54.0666,16345.0
2017-11-27 10:30:00,66.79,66.83,66.73,66.73,27409.0,54.0504,54.0827,54.0018,54.0018,27409.0
2017-11-27 10:35:00,66.74,66.83,66.72,66.83,5398.0,54.0099,54.0827,53.9937,54.0827,5398.0
2017-11-27 10:40:00,66.82,66.86,66.79,66.81,9232.0,54.0747,54.107,54.0504,54.0666,9232.0
2017-11-27 10:45:00,66.79,66.83,66.77,66.77,8635.0,54.0504,54.0827,54.0342,54.0342,8635.0
2017-11-27 10:50:00,66.77,66.8,66.77,66.8,1967.0,54.0342,54.0585,54.0342,54.0585,1967.0
2017-11-27 10:55:00,66.8,66.82,66.79,66.81,4132.0,54.0585,54.0747,54.0504,54.0666,4132.0
2017-11-27 11:00:00,66.81,66.93,66.81,66.93,3928.0,54.0666,54.1637,54.0666,54.1637,3928.0
2017-11-27 11:05:00,66.93,66.98,66.9,66.94,5222.0,54.1637,54.2041,54.1394,54.1718,5222.0
2017-11-27 11:10:00,66.93,66.94,66.91,66.92,2150.0,54.1637,54.1718,54.1475,54.1556,2150.0
2017-11-27 11:15:00,66.92,66.98,66.91,66.92,4500.0,54.1556,54.2041,54.1475,54.1556,4500.0
2017-11-27 11:20:00,66.91,66.95,66.9,66.94,4369.0,54.1475,54.1799,54.1394,54.1718,4369.0
2017-11-27 11:25:00,66.93,66.93,66.83,66.83,6547.0,54.1637,54.1637,54.0827,54.0827,6547.0
2017-11-27 11:30:00,66.83,66.84,66.78,66.83,6691.0,54.0827,54.0908,54.0423,54.0827,6691.0
2017-11-27 11:35:00,66.82,66.83,66.78,66.83,2319.0,54.0747,54.0827,54.0423,54.0827,2319.0
2017-11-27 11:40:00,66.83,66.88,66.8,66.87,5827.0,54.0827,54.1232,54.0585,54.1151,5827.0
2017-11-27 11:45:00,66.92,66.93,66.89,66.92,3329.0,54.1556,54.1637,54.1313,54.1556,3329.0
2017-11-27 11:50:00,66.9,66.98,66.9,66.98,2501.0,54.1394,54.2041,54.1394,54.2041,2501.0
2017-11-27 11:55:00,66.98,66.98,66.94,66.95,5492.0,54.2041,54.2041,54.1718,54.1799,5492.0
2017-11-27 12:00:00,66.96,67.0,66.95,66.99,4132.0,54.1879,54.2203,54.1799,54.2122,4132.0
2017-11-27 12:05:00,66.99,67.0,66.97,66.98,4338.0,54.2122,54.2203,54.196,54.2041,4338.0
2017-11-27 12:10:00,66.98,66.99,66.96,66.98,3686.0,54.2041,54.2122,54.1879,54.2041,3686.0
2017-11-27 12:15:00,66.97,67.04,66.97,67.03,4213.0,54.196,54.2527,54.196,54.2446,4213.0
2017-11-27 12:20:00,67.04,67.07,67.04,67.06,2720.0,54.2527,54.277,54.2527,54.2689,2720.0
2017-11-27 12:25:00,67.06,67.07,67.05,67.06,3900.0,54.2689,54.277,54.2608,54.2689,3900.0
2017-11-27 12:30:00,67.07,67.11,67.06,67.11,7670.0,54.277,54.3093,54.2689,54.3093,7670.0
2017-11-27 12:35:00,67.11,67.12,67.07,67.12,2664.0,54.3093,54.3174,54.277,54.3174,2664.0
2017-11-27 12:40:00,67.11,67.15,67.1,67.13,12215.0,54.3093,54.3417,54.3012,54.3255,12215.0
2017-11-27 12:45:00,67.15,67.16,67.12,67.13,5682.0,54.3417,54.3498,54.3174,54.3255,5682.0
2017-11-27 12:50:00,67.14,67.16,67.12,67.14,2144.0,54.3336,54.3498,54.3174,54.3336,2144.0
2017-11-27 12:55:00,67.14,67.15,67.1,67.1,10780.0,54.3336,54.3417,54.3012,54.3012,10780.0
2017-11-27 13:00:00,67.1,67.14,67.1,67.1,6400.0,54.3012,54.3336,54.3012,54.3012,6400.0
2017-11-27 13:05:00,67.1,67.11,67.08,67.11,4873.0,54.3012,54.3093,54.2851,54.3093,4873.0
2017-11-27 13:10:00,67.11,67.14,67.11,67.12,4000.0,54.3093,54.3336,54.3093,54.3174,4000.0
2017-11-27 13:15:00,67.14,67.14,67.08,67.09,3000.0,54.3336,54.3336,54.2851,54.2932,3000.0
2017-11-27 13:20:00,67.1,67.16,67.1,67.16,6989.0,54.3012,54.3498,54.3012,54.3498,6989.0
2017-11-27 13:25:00,67.14,67.16,67.12,67.15,18142.0,54.3336,54.3498,54.3174,54.3417,18142.0
2017-11-27 13:30:00,67.12,67.16,67.12,67.15,2699.0,54.3174,54.3498,54.3174,54.3417,2699.0
2017-11-27 13:35:00,67.14,67.15,67.06,67.09,7184.0,54.3336,54.3417,54.2689,54.2932,7184.0
2017-11-27 13:40:00,67.1,67.13,67.09,67.1,2475.0,54.3012,54.3255,54.2932,54.3012,2475.0
2017-11-27 13:45:00,67.08,67.1,67.08,67.09,1200.0,54.2851,54.3012,54.2851,54.2932,1200.0
2017-11-27 13:50:00,67.08,67.14,67.07,67.13,4776.0,54.2851,54.3336,54.277,54.3255,4776.0
2017-11-27 13:55:00,67.13,67.15,67.12,67.15,4566.0,54.3255,54.3417,54.3174,54.3417,4566.0
2017-11-27 14:00:00,67.13,67.15,67.11,67.11,8116.0,54.3255,54.3417,54.3093,54.3093,8116.0
2017-11-27 14:05:00,67.13,67.16,67.12,67.15,5188.0,54.3255,54.3498,54.3174,54.3417,5188.0
2017-11-27 14:10:00,67.15,67.15,67.11,67.15,3200.0,54.3417,54.3417,54.3093,54.3417,3200.0
2017-11-27 14:15:00,67.15,67.15,67.09,67.09,5776.0,54.3417,54.3417,54.2932,54.2932,5776.0
2017-11-27 14:20:00,67.11,67.12,67.08,67.08,4100.0,54.3093,54.3174,54.2851,54.2851,4100.0
2017-11-27 14:25:00,67.09,67.12,67.07,67.08,7265.0,54.2932,54.3174,54.277,54.2851,7265.0
2017-11-27 14:30:00,67.09,67.11,67.06,67.07,9770.0,54.2932,54.3093,54.2689,54.277,9770.0
2017-11-27 14:35:00,67.07,67.09,67.07,67.07,4664.0,54.277,54.2932,54.277,54.277,4664.0
2017-11-27 14:40:00,67.07,67.1,67.06,67.06,6914.0,54.277,54.3012,54.2689,54.2689,6914.0
2017-11-27 14:45:00,67.06,67.1,67.05,67.08,7900.0,54.2689,54.3012,54.2608,54.2851,7900.0
2017-11-27 14:50:00,67.07,67.1,67.06,67.08,8032.0,54.277,54.3012,54.2689,54.2851,8032.0
2017-11-27 14:55:00,67.09,67.1,67.07,67.07,5948.0,54.2932,54.3012,54.277,54.277,5948.0
2017-11-27 15:00:00,67.08,67.09,67.03,67.06,8730.0,54.2851,54.2932,54.2446,54.2689,8730.0
2017-11-27 15:05:00,67.06,67.08,67.05,67.05,4310.0,54.2689,54.2851,54.2608,54.2608,4310.0
2017-11-27 15:10:00,67.05,67.07,67.0,67.02,10559.0,54.2608,54.277,54.2203,54.2365,10559.0
2017-11-27 15:15:00,67.02,67.03,67.0,67.01,8209.0,54.2365,54.2446,54.2203,54.2284,8209.0
2017-11-27 15:20:00,67.01,67.02,66.98,67.02,23419.0,54.2284,54.2365,54.2041,54.2365,23419.0
2017-11-27 15:25:00,67.02,67.03,66.98,66.98,14318.0,54.2365,54.2446,54.2041,54.2041,14318.0
2017-11-27 15:30:00,66.99,67.0,66.97,66.99,9320.0,54.2122,54.2203,54.196,54.2122,9320.0
2017-11-27 15:35:00,67.0,67.01,66.99,67.0,10150.0,54.2203,54.2284,54.2122,54.2203,10150.0
2017-11-27 15:40:00,67.0,67.02,66.92,66.94,18706.0,54.2203,54.2365,54.1556,54.1718,18706.0
2017-11-27 15:45:00,66.93,66.93,66.88,66.9,14217.0,54.1637,54.1637,54.1232,54.1394,14217.0
2017-11-27 15:50:00,66.9,66.91,66.85,66.85,41051.0,54.1394,54.1475,54.0989,54.0989,41051.0
2017-11-27 15:55:00,66.86,66.94,66.85,66.88,115240.0,54.107,54.1718,54.0989,54.1232,115240.0
2017-11-28 09:30:00,66.9,66.93,66.77,66.8,18978.0,54.1394,54.1637,54.0342,54.0585,18978.0
2017-11-28 09:35:00,66.77,66.87,66.65,66.83,10038.0,54.0342,54.1151,53.9371,54.0827,10038.0
2017-11-28 09:40:00,66.85,66.9,66.82,66.87,7110.0,54.0989,54.1394,54.0747,54.1151,7110.0
2017-11-28 09:45:00,66.86,66.91,66.83,66.9,32179.0,54.107,54.1475,54.0827,54.1394,32179.0
2017-11-28 09:50:00,66.92,66.95,66.85,66.85,9291.0,54.1556,54.1799,54.0989,54.0989,9291.0
2017-11-28 09:55:00,66.84,66.85,66.77,66.78,30101.0,54.0908,54.0989,54.0342,54.0423,30101.0
2017-11-28 10:00:00,66.77,66.8,66.63,66.67,9330.0,54.0342,54.0585,53.9209,53.9533,9330.0
2017-11-28 10:05:00,66.63,66.75,66.63,66.64,8432.0,53.9209,54.018,53.9209,53.929,8432.0
2017-11-28 10:10:00,66.65,66.73,66.52,66.52,21299.0,53.9371,54.0018,53.8319,53.8319,21299.0
2017-11-28 10:15:00,66.52,66.66,66.5,66.65,9633.0,53.8319,53.9452,53.8157,53.9371,9633.0
2017-11-28 10:20:00,66.61,66.64,66.55,66.59,16121.0,53.9047,53.929,53.8562,53.8885,16121.0
2017-11-28 10:25:00,66.62,66.62,66.5,66.53,7541.0,53.9128,53.9128,53.8157,53.84,7541.0
2017-11-28 10:30:00,66.54,66.54,66.47,66.48,28368.0,53.8481,53.8481,53.7914,53.7995,28368.0
2017-11-28 10:35:00,66.48,66.52,66.45,66.51,24965.0,53.7995,53.8319,53.7752,53.8238,24965.0
2017-11-28 10:40:00,66.49,66.57,66.48,66.56,16091.0,53.8076,53.8723,53.7995,53.8642,16091.0
2017-11-28 10:45:00,66.54,66.57,66.49,66.54,10599.0,53.8481,53.8723,53.8076,53.8481,10599.0
2017-11-28 10:50:00,66.54,66.54,66.45,66.48,6310.0,53.8481,53.8481,53.7752,53.7995,6310.0
2017-11-28 10:55:00,66.49,66.5,66.39,66.39,6908.0,53.8076,53.8157,53.7267,53.7267,6908.0
2017-11-28 11:00:00,66.38,66.43,66.38,66.4,7079.0,53.7186,53.759,53.7186,53.7348,7079.0
2017-11-28 11:05:00,66.4,66.41,66.32,66.32,12591.0,53.7348,53.7429,53.67,53.67,12591.0
2017-11-28 11:10:00,66.32,66.39,66.28,66.34,32788.0,53.67,53.7267,53.6377,53.6862,32788.0
2017-11-28 11:15:00,66.34,66.4,66.29,66.38,35609.0,53.6862,53.7348,53.6457,53.7186,35609.0
2017-11-28 11:20:00,66.4,66.44,66.39,66.42,5087.0,53.7348,53.7671,53.7267,53.7509,5087.0
2017-11-28 11:25:00,66.42,66.46,66.4,66.46,9345.0,53.7509,53.7833,53.7348,53.7833,9345.0
2017-11-28 11:30:00,66.48,66.56,66.47,66.56,7079.0,53.7995,53.8642,53.7914,53.8642,7079.0
2017-11-28 11:35:00,66.56,66.62,66.54,66.54,14467.0,53.8642,53.9128,53.8481,53.8481,14467.0
2017-11-28 11:40:00,66.59,66.61,66.53,66.56,11499.0,53.8885,53.9047,53.84,53.8642,11499.0
2017-11-28 11:45:00,66.56,66.64,66.56,66.62,12753.0,53.8642,53.929,53.8642,53.9128,12753.0
2017-11-28 11:50:00,66.62,66.68,66.61,66.63,11851.0,53.9128,53.9614,53.9047,53.9209,11851.0
2017-11-28 11:55:00,66.62,66.74,66.62,66.73,27065.0,53.9128,54.0099,53.9128,54.0018,27065.0
2017-11-28 12:00:00,66.72,66.73,66.68,66.71,5236.0,53.9937,54.0018,53.9614,53.9856,5236.0
2017-11-28 12:05:00,66.66,66.71,66.63,66.68,7122.0,53.9452,53.9856,53.9209,53.9614,7122.0
2017-11-28 12:10:00,66.66,66.68,66.62,66.67,3821.0,53.9452,53.9614,53.9128,53.9533,3821.0
2017-11-28 12:15:00,66.67,66.67,66.62,66.63,7151.0,53.9533,53.9533,53.9128,53.9209,7151.0
2017-11-28 12:20:00,66.63,66.66,66.59,66.64,7928.0,53.9209,53.9452,53.8885,53.929,7928.0
2017-11-28 12:25:00,66.64,66.64,66.51,66.53,11443.0,53.929,53.929,53.8238,53.84,11443.0
2017-11-28 12:30:00,66.53,66.58,66.51,66.55,5947.0,53.84,53.8804,53.8238,53.8562,5947.0
2017-11-28 12:35:00,66.55,66.55,66.49,66.5,11532.0,53.8562,53.8562,53.8076,53.8157,11532.0
2017-11-28 12:40:00,66.51,66.6,66.49,66.53,37365.0,53.8238,53.8966,53.8076,53.84,37365.0
2017-11-28 12:45:00,66.52,66.52,66.42,66.44,8257.0,53.8319,53.8319,53.7509,53.7671,8257.0
2017-11-28 12:50:00,66.45,66.47,66.39,66.42,8279.0,53.7752,53.7914,53.7267,53.7509,8279.0
2017-11-28 12:55:00,66.4,66.45,66.39,66.43,4696.0,53.7348,53.7752,53.7267,53.759,4696.0
2017-11-28 13:00:00,66.44,66.51,66.44,66.47,8652.0,53.7671,53.8238,53.7671,53.7914,8652.0
2017-11-28 13:05:00,66.46,66.59,66.45,66.57,12841.0,53.7833,53.8885,53.7752,53.8723,12841.0
2017-11-28 13:10:00,66.58,66.62,66.55,66.57,12563.0,53.8804,53.9128,53.8562,53.8723,12563.0
2017-11-28 13:15:00,66.59,66.64,66.57,66.57,19390.0,53.8885,53.929,53.8723,53.8723,19390.0
2017-11-28 13:20:00,66.6,66.71,66.6,66.68,17429.0,53.8966,53.9856,53.8966,53.9614,17429.0
2017-11-28 13:25:00,66.67,66.72,66.66,66.67,14652.0,53.9533,53.9937,53.9452,53.9533,14652.0
2017-11-28 13:30:00,66.66,66.69,66.63,66.68,9928.0,53.9452,53.9694,53.9209,53.9614,9928.0
2017-11-28 13:35:00,66.67,66.69,66.59,66.68,12962.0,53.9533,53.9694,53.8885,53.9614,12962.0
2017-11-28 13:40:00,66.68,66.69,66.66,66.68,13582.0,53.9614,53.9694,53.9452,53.9614,13582.0
2017-11-28 13:45:00,66.67,66.7,66.66,66.66,7321.0,53.9533,53.9775,53.9452,53.9452,7321.0
2017-11-28 13:50:00,66.67,66.7,66.59,66.6,11952.0,53.9533,53.9775,53.8885,53.8966,11952.0
2017-11-28 13:55:00,66.61,66.65,66.6,66.63,13817.0,53.9047,53.9371,53.8966,53.9209,13817.0
2017-11-28 14:00:00,66.63,66.67,66.61,66.66,10145.0,53.9209,53.9533,53.9047,53.9452,10145.0
2017-11-28 14:05:00,66.66,66.66,66.6,66.66,20414.0,53.9452,53.9452,53.8966,53.9452,20414.0
2017-11-28 14:10:00,66.66,66.68,66.64,66.68,12841.0,53.9452,53.9614,53.929,53.9614,12841.0
2017-11-28 14:15:00,66.67,66.74,66.67,66.72,24750.0,53.9533,54.0099,53.9533,53.9937,24750.0
2017-11-28 14:20:00,66.72,66.72,66.63,66.69,11598.0,53.9937,53.9937,53.9209,53.9694,11598.0
2017-11-28 14:25:00,66.69,66.71,66.61,66.64,11932.0,53.9694,53.9856,53.9047,53.929,11932.0
2017-11-28 14:30:00,66.63,66.65,66.57,66.59,15486.0,53.9209,53.9371,53.8723,53.8885,15486.0
2017-11-28 14:35:00,66.6,66.63,66.57,66.61,8582.0,53.8966,53.9209,53.8723,53.9047,8582.0
2017-11-28 14:40:00,66.61,66.69,66.6,66.69,32986.0,53.9047,53.9694,53.8966,53.9694,32986.0
2017-11-28 14:45:00,66.67,66.72,66.61,66.64,17586.0,53.9533,53.9937,53.9047,53.929,17586.0
2017-11-28 14:50:00,66.64,66.67,66.6,66.64,12005.0,53.929,53.9533,53.8966,53.929,12005.0
2017-11-28 14:55:00,66.64,66.64,66.56,66.59,9029.0,53.929,53.929,53.8642,53.8885,9029.0
2017-11-28 15:00:00,66.58,66.63,66.58,66.6,12998.0,53.8804,53.9209,53.8804,53.8966,12998.0
2017-11-28 15:05:00,66.6,66.63,66.56,66.62,12427.0,53.8966,53.9209,53.8642,53.9128,12427.0
2017-11-28 15:10:00,66.62,66.66,66.48,66.49,25406.0,53.9128,53.9452,53.7995,53.8076,25406.0
2017-11-28 15:15:00,66.5,66.53,66.45,66.49,17722.0,53.8157,53.84,53.7752,53.8076,17722.0
2017-11-28 15:20:00,66.48,66.58,66.48,66.55,12384.0,53.7995,53.8804,53.7995,53.8562,12384.0
2017-11-28 15:25:00,66.55,66.58,66.54,66.54,14931.0,53.8562,53.8804,53.8481,53.8481,14931.0
2017-11-28 15:30:00,66.55,66.56,66.51,66.52,17533.0,53.8562,53.8642,53.8238,53.8319,17533.0
2017-11-28 15:35:00,66.51,66.54,66.48,66.53,19713.0,53.8238,53.8481,53.7995,53.84,19713.0
2017-11-28 15:40:00,66.55,66.57,66.51,66.53,29316.0,53.8562,53.8723,53.8238,53.84,29316.0
2017-11-28 15:45:00,66.54,66.63,66.54,66.58,32456.0,53.8481,53.9209,53.8481,53.8804,32456.0
2017-11-28 15:50:00,66.58,66.66,66.56,66.66,33092.0,53.8804,53.9452,53.8642,53.9452,33092.0
2017-11-28 15:55:00,66.65,66.7,66.6,66.69,124785.0,53.9371,53.9775,53.8966,53.9694,124785.0
2017-11-29 09:30:00,66.66,66.75,66.37,66.53,23877.0,53.9452,54.018,53.7105,53.84,23877.0
2017-11-29 09:35:00,66.47,66.52,66.43,66.44,11044.0,53.7914,53.8319,53.759,53.7671,11044.0
2017-11-29 09:40:00,66.41,66.48,66.33,66.36,10678.0,53.7429,53.7995,53.6781,53.7024,10678.0
2017-11-29 09:45:00,66.33,66.36,66.28,66.34,11159.0,53.6781,53.7024,53.6377,53.6862,11159.0
2017-11-29 09:50:00,66.3,66.33,66.13,66.27,13901.0,53.6538,53.6781,53.5163,53.6296,13901.0
2017-11-29 09:55:00,66.26,66.34,66.16,66.18,11130.0,53.6215,53.6862,53.5405,53.5567,11130.0
2017-11-29 10:00:00,66.18,66.22,66.0,66.01,9978.0,53.5567,53.5891,53.4111,53.4192,9978.0
2017-11-29 10:05:00,66.01,66.01,65.93,65.95,11702.0,53.4192,53.4192,53.3544,53.3706,11702.0
2017-11-29 10:10:00,65.96,66.02,65.96,66.0,21401.0,53.3787,53.4272,53.3787,53.4111,21401.0
2017-11-29 10:15:00,66.0,66.08,65.98,66.06,20581.0,53.4111,53.4758,53.3949,53.4596,20581.0
2017-11-29 10:20:00,66.06,66.15,66.05,66.12,9932.0,53.4596,53.5324,53.4515,53.5082,9932.0
2017-11-29 10:25:00,66.11,66.16,66.05,66.05,9727.0,53.5001,53.5405,53.4515,53.4515,9727.0
2017-11-29 10:30:00,66.09,66.27,66.09,66.26,8065.0,53.4839,53.6296,53.4839,53.6215,8065.0
2017-11-29 10:35:00,66.27,66.3,66.21,66.21,18477.0,53.6296,53.6538,53.581,53.581,18477.0
2017-11-29 10:40:00,66.24,66.26,66.22,66.24,8932.0,53.6053,53.6215,53.5891,53.6053,8932.0
2017-11-29 10:45:00,66.25,66.25,66.18,66.22,7032.0,53.6134,53.6134,53.5567,53.5891,7032.0
2017-11-29 10:50:00,66.19,66.22,66.18,66.21,6479.0,53.5648,53.5891,53.5567,53.581,6479.0
2017-11-29 10:55:00,66.18,66.21,66.09,66.1,11199.0,53.5567,53.581,53.4839,53.492,11199.0
2017-11-29 11:00:00,66.12,66.12,65.93,65.93,24386.0,53.5082,53.5082,53.3544,53.3544,24386.0
2017-11-29 11:05:00,65.93,65.95,65.92,65.92,12292.0,53.3544,53.3706,53.3463,53.3463,12292.0
2017-11-29 11:10:00,65.94,65.94,65.86,65.86,17905.0,53.3625,53.3625,53.2978,53.2978,17905.0
2017-11-29 11:15:00,65.86,65.87,65.76,65.81,18217.0,53.2978,53.3059,53.2168,53.2573,18217.0
2017-11-29 11:20:00,65.81,65.82,65.74,65.77,20557.0,53.2573,53.2654,53.2007,53.2249,20557.0
2017-11-29 11:25:00,65.76,65.81,65.72,65.78,15037.0,53.2168,53.2573,53.1845,53.233,15037.0
2017-11-29 11:30:00,65.77,65.77,65.7,65.71,8635.0,53.2249,53.2249,53.1683,53.1764,8635.0
2017-11-29 11:35:00,65.71,65.72,65.62,65.63,12047.0,53.1764,53.1845,53.1035,53.1116,12047.0
2017-11-29 11:40:00,65.63,65.71,65.6,65.7,22071.0,53.1116,53.1764,53.0874,53.1683,22071.0
2017-11-29 11:45:00,65.71,65.79,65.71,65.79,14002.0,53.1764,53.2411,53.1764,53.2411,14002.0
2017-11-29 11:50:00,65.79,65.84,65.76,65.81,13310.0,53.2411,53.2816,53.2168,53.2573,13310.0
2017-11-29 11:55:00,65.81,65.83,65.77,65.82,9600.0,53.2573,53.2735,53.2249,53.2654,9600.0
2017-11-29 12:00:00,65.82,65.91,65.79,65.87,17561.0,53.2654,53.3382,53.2411,53.3059,17561.0
2017-11-29 12:05:00,65.89,66.01,65.88,66.01,6885.0,53.322,53.4192,53.314,53.4192,6885.0
2017-11-29 12:10:00,66.0,66.16,66.0,66.16,8600.0,53.4111,53.5405,53.4111,53.5405,8600.0
2017-11-29 12:15:00,66.15,66.19,66.14,66.14,6128.0,53.5324,53.5648,53.5244,53.5244,6128.0
2017-11-29 12:20:00,66.15,66.16,66.12,66.13,5574.0,53.5324,53.5405,53.5082,53.5163,5574.0
2017-11-29 12:25:00,66.14,66.14,66.03,66.03,5722.0,53.5244,53.5244,53.4353,53.4353,5722.0
2017-11-29 12:30:00,66.04,66.04,66.01,66.01,2497.0,53.4434,53.4434,53.4192,53.4192,2497.0
2017-11-29 12:35:00,66.02,66.02,66.0,66.01,5892.0,53.4272,53.4272,53.4111,53.4192,5892.0
2017-11-29 12:40:00,66.01,66.05,66.01,66.03,5008.0,53.4192,53.4515,53.4192,53.4353,5008.0
2017-11-29 12:45:00,66.03,66.05,66.03,66.03,4413.0,53.4353,53.4515,53.4353,53.4353,4413.0
2017-11-29 12:50:00,66.04,66.06,66.01,66.04,9617.0,53.4434,53.4596,53.4192,53.4434,9617.0
2017-11-29 12:55:00,66.05,66.07,66.04,66.06,3954.0,53.4515,53.4677,53.4434,53.4596,3954.0
2017-11-29 13:00:00,66.06,66.08,66.04,66.05,6703.0,53.4596,53.4758,53.4434,53.4515,6703.0
2017-11-29 13:05:00,66.06,66.06,66.01,66.04,4801.0,53.4596,53.4596,53.4192,53.4434,4801.0
2017-11-29 13:10:00,66.04,66.04,66.01,66.04,4782.0,53.4434,53.4434,53.4192,53.4434,4782.0
2017-11-29 13:15:00,66.01,66.03,66.01,66.03,3692.0,53.4192,53.4353,53.4192,53.4353,3692.0
2017-11-29 13:20:00,66.03,66.03,66.0,66.03,3950.0,53.4353,53.4353,53.4111,53.4353,3950.0
2017-11-29 13:25:00,66.03,66.03,66.01,66.02,2937.0,53.4353,53.4353,53.4192,53.4272,2937.0
2017-11-29 13:30:00,66.02,66.06,66.01,66.04,7652.0,53.4272,53.4596,53.4192,53.4434,7652.0
2017-11-29 13:35:00,66.05,66.05,66.03,66.03,16490.0,53.4515,53.4515,53.4353,53.4353,16490.0
2017-11-29 13:40:00,66.04,66.05,66.03,66.03,16253.0,53.4434,53.4515,53.4353,53.4353,16253.0
2017-11-29 13:45:00,66.03,66.03,65.95,65.98,9337.0,53.4353,53.4353,53.3706,53.3949,9337.0
2017-11-29 13:50:00,65.98,66.01,65.97,66.0,5384.0,53.3949,53.4192,53.3868,53.4111,5384.0
2017-11-29 13:55:00,66.0,66.03,66.0,66.02,5208.0,53.4111,53.4353,53.4111,53.4272,5208.0
2017-11-29 14:00:00,66.01,66.05,66.01,66.03,8205.0,53.4192,53.4515,53.4192,53.4353,8205.0
2017-11-29 14:05:00,66.04,66.09,66.02,66.07,9949.0,53.4434,53.4839,53.4272,53.4677,9949.0
2017-11-29 14:10:00,66.07,66.11,66.06,66.11,6925.0,53.4677,53.5001,53.4596,53.5001,6925.0
2017-11-29 14:15:00,66.1,66.19,66.1,66.17,9095.0,53.492,53.5648,53.492,53.5486,9095.0
2017-11-29 14:20:00,66.17,66.18,66.15,66.15,4378.0,53.5486,53.5567,53.5324,53.5324,4378.0
2017-11-29 14:25:00,66.15,66.18,66.13,66.17,7633.0,53.5324,53.5567,53.5163,53.5486,7633.0
2017-11-29 14:30:00,66.17,66.18,66.14,66.16,5388.0,53.5486,53.5567,53.5244,53.5405,5388.0
2017-11-29 14:35:00,66.14,66.16,66.14,66.15,5292.0,53.5244,53.5405,53.5244,53.5324,5292.0
2017-11-29 14:40:00,66.15,66.16,66.14,66.16,6898.0,53.5324,53.5405,53.5244,53.5405,6898.0
2017-11-29 14:45:00,66.15,66.22,66.15,66.21,7769.0,53.5324,53.5891,53.5324,53.581,7769.0
2017-11-29 14:50:00,66.22,66.27,66.22,66.26,9612.0,53.5891,53.6296,53.5891,53.6215,9612.0
2017-11-29 14:55:00,66.26,66.31,66.26,66.31,12137.0,53.6215,53.6619,53.6215,53.6619,12137.0
2017-11-29 15:00:00,66.31,66.31,66.21,66.21,22320.0,53.6619,53.6619,53.581,53.581,22320.0
2017-11-29 15:05:00,66.21,66.21,66.14,66.15,19043.0,53.581,53.581,53.5244,53.5324,19043.0
2017-11-29 15:10:00,66.14,66.23,66.14,66.21,22688.0,53.5244,53.5972,53.5244,53.581,22688.0
2017-11-29 15:15:00,66.22,66.24,66.21,66.23,25081.0,53.5891,53.6053,53.581,53.5972,25081.0
2017-11-29 15:20:00,66.23,66.25,66.21,66.21,18834.0,53.5972,53.6134,53.581,53.581,18834.0
2017-11-29 15:25:00,66.21,66.24,66.18,66.19,28567.0,53.581,53.6053,53.5567,53.5648,28567.0
2017-11-29 15:30:00,66.19,66.2,66.15,66.19,27403.0,53.5648,53.5729,53.5324,53.5648,27403.0
2017-11-29 15:35:00,66.18,66.2,66.13,66.13,28307.0,53.5567,53.5729,53.5163,53.5163,28307.0
2017-11-29 15:40:00,66.13,66.2,66.12,66.19,23320.0,53.5163,53.5729,53.5082,53.5648,23320.0
2017-11-29 15:45:00,66.2,66.26,66.18,66.22,48010.0,53.5729,53.6215,53.5567,53.5891,48010.0
2017-11-29 15:50:00,66.23,66.3,66.18,66.2,95895.0,53.5972,53.6538,53.5567,53.5729,95895.0
2017-11-29 15:55:00,66.2,66.21,66.12,66.13,149264.0,53.5729,53.581,53.5082,53.5163,149264.0
2017-11-30 09:30:00,66.46,66.55,66.05,66.18,30737.0,53.7833,53.8562,53.4515,53.5567,30737.0
2017-11-30 09:35:00,66.16,66.17,65.96,66.03,14791.0,53.5405,53.5486,53.3787,53.4353,14791.0
2017-11-30 09:40:00,66.07,66.1,65.87,65.92,15603.0,53.4677,53.492,53.3059,53.3463,15603.0
2017-11-30 09:45:00,65.95,66.15,65.95,65.97,13224.0,53.3706,53.5324,53.3706,53.3868,13224.0
2017-11-30 09:50:00,65.98,66.03,65.87,66.01,14947.0,53.3949,53.4353,53.3059,53.4192,14947.0
2017-11-30 09:55:00,66.02,66.06,65.99,66.01,9564.0,53.4272,53.4596,53.403,53.4192,9564.0
2017-11-30 10:00:00,66.02,66.08,65.98,66.06,9306.0,53.4272,53.4758,53.3949,53.4596,9306.0
2017-11-30 10:05:00,66.06,66.18,66.05,66.18,12959.0,53.4596,53.5567,53.4515,53.5567,12959.0
2017-11-30 10:10:00,66.2,66.21,66.11,66.17,10360.0,53.5729,53.581,53.5001,53.5486,10360.0
2017-11-30 10:15:00,66.14,66.17,66.1,66.13,22902.0,53.5244,53.5486,53.492,53.5163,22902.0
2017-11-30 10:20:00,66.12,66.17,66.1,66.16,7826.0,53.5082,53.5486,53.492,53.5405,7826.0
2017-11-30 10:25:00,66.17,66.19,66.15,66.15,7871.0,53.5486,53.5648,53.5324,53.5324,7871.0
2017-11-30 10:30:00,66.17,66.19,66.06,66.11,10682.0,53.5486,53.5648,53.4596,53.5001,10682.0
2017-11-30 10:35:00,66.12,66.13,66.06,66.06,15458.0,53.5082,53.5163,53.4596,53.4596,15458.0
2017-11-30 10:40:00,66.04,66.1,66.02,66.1,12168.0,53.4434,53.492,53.4272,53.492,12168.0
2017-11-30 10:45:00,66.09,66.13,66.07,66.07,7682.0,53.4839,53.5163,53.4677,53.4677,7682.0
2017-11-30 10:50:00,66.06,66.12,66.05,66.08,12590.0,53.4596,53.5082,53.4515,53.4758,12590.0
2017-11-30 10:55:00,66.09,66.2,66.08,66.2,12363.0,53.4839,53.5729,53.4758,53.5729,12363.0
2017-11-30 11:00:00,66.2,66.28,66.19,66.19,20875.0,53.5729,53.6377,53.5648,53.5648,20875.0
2017-11-30 11:05:00,66.19,66.22,66.17,66.18,14336.0,53.5648,53.5891,53.5486,53.5567,14336.0
2017-11-30 11:10:00,66.17,66.17,65.85,65.9,52182.0,53.5486,53.5486,53.2897,53.3301,52182.0
2017-11-30 11:15:00,65.9,65.93,65.83,65.84,37009.0,53.3301,53.3544,53.2735,53.2816,37009.0
2017-11-30 11:20:00,65.84,65.99,65.83,65.94,21017.0,53.2816,53.403,53.2735,53.3625,21017.0
2017-11-30 11:25:00,65.93,65.99,65.86,65.86,19835.0,53.3544,53.403,53.2978,53.2978,19835.0
2017-11-30 11:30:00,65.87,65.93,65.86,65.88,15519.0,53.3059,53.3544,53.2978,53.314,15519.0
2017-11-30 11:35:00,65.88,65.9,65.83,65.87,16708.0,53.314,53.3301,53.2735,53.3059,16708.0
2017-11-30 11:40:00,65.87,65.95,65.87,65.92,18269.0,53.3059,53.3706,53.3059,53.3463,18269.0
2017-11-30 11:45:00,65.92,66.02,65.91,66.02,11510.0,53.3463,53.4272,53.3382,53.4272,11510.0
2017-11-30 11:50:00,66.01,66.09,66.0,66.09,12298.0,53.4192,53.4839,53.4111,53.4839,12298.0
2017-11-30 11:55:00,66.09,66.17,66.07,66.17,17176.0,53.4839,53.5486,53.4677,53.5486,17176.0
2017-11-30 12:00:00,66.17,66.19,66.12,66.13,10440.0,53.5486,53.5648,53.5082,53.5163,10440.0
2017-11-30 12:05:00,66.14,66.16,66.12,66.16,19456.0,53.5244,53.5405,53.5082,53.5405,19456.0
2017-11-30 12:10:00,66.15,66.21,66.13,66.21,8816.0,53.5324,53.581,53.5163,53.581,8816.0
2017-11-30 12:15:00,66.22,66.24,66.2,66.23,5836.0,53.5891,53.6053,53.5729,53.5972,5836.0
2017-11-30 12:20:00,66.24,66.32,66.22,66.32,7053.0,53.6053,53.67,53.5891,53.67,7053.0
2017-11-30 12:25:00,66.31,66.34,66.29,66.31,6199.0,53.6619,53.6862,53.6457,53.6619,6199.0
2017-11-30 12:30:00,66.3,66.37,66.3,66.3,7116.0,53.6538,53.7105,53.6538,53.6538,7116.0
2017-11-30 12:35:00,66.3,66.32,66.27,66.3,8142.0,53.6538,53.67,53.6296,53.6538,8142.0
2017-11-30 12:40:00,66.31,66.34,66.29,66.34,6402.0,53.6619,53.6862,53.6457,53.6862,6402.0
2017-11-30 12:45:00,66.35,66.37,66.31,66.33,12497.0,53.6943,53.7105,53.6619,53.6781,12497.0
2017-11-30 12:50:00,66.31,66.35,66.22,66.23,8600.0,53.6619,53.6943,53.5891,53.5972,8600.0
2017-11-30 12:55:00,66.23,66.23,66.13,66.16,11120.0,53.5972,53.5972,53.5163,53.5405,11120.0
2017-11-30 13:00:00,66.14,66.2,66.12,66.17,44775.0,53.5244,53.5729,53.5082,53.5486,44775.0
2017-11-30 13:05:00,66.18,66.18,66.11,66.15,12144.0,53.5567,53.5567,53.5001,53.5324,12144.0
2017-11-30 13:10:00,66.16,66.17,66.12,66.13,4350.0,53.5405,53.5486,53.5082,53.5163,4350.0
2017-11-30 13:15:00,66.14,66.14,66.09,66.12,6940.0,53.5244,53.5244,53.4839,53.5082,6940.0
2017-11-30 13:20:00,66.15,66.16,66.08,66.08,7350.0,53.5324,53.5405,53.4758,53.4758,7350.0
2017-11-30 13:25:00,66.08,66.1,66.02,66.04,7993.0,53.4758,53.492,53.4272,53.4434,7993.0
2017-11-30 13:30:00,66.05,66.09,66.05,66.06,3900.0,53.4515,53.4839,53.4515,53.4596,3900.0
2017-11-30 13:35:00,66.08,66.1,65.99,65.99,10269.0,53.4758,53.492,53.403,53.403,10269.0
2017-11-30 13:40:00,65.98,66.03,65.96,66.03,16126.0,53.3949,53.4353,53.3787,53.4353,16126.0
2017-11-30 13:45:00,66.03,66.04,65.98,66.0,27298.0,53.4353,53.4434,53.3949,53.4111,27298.0
2017-11-30 13:50:00,65.99,65.99,65.92,65.92,10023.0,53.403,53.403,53.3463,53.3463,10023.0
2017-11-30 13:55:00,65.92,65.99,65.92,65.94,12647.0,53.3463,53.403,53.3463,53.3625,12647.0
2017-11-30 14:00:00,65.95,66.01,65.94,66.01,16165.0,53.3706,53.4192,53.3625,53.4192,16165.0
2017-11-30 14:05:00,66.02,66.04,65.98,66.0,9172.0,53.4272,53.4434,53.3949,53.4111,9172.0
2017-11-30 14:10:00,66.0,66.01,65.97,66.0,8102.0,53.4111,53.4192,53.3868,53.4111,8102.0
2017-11-30 14:15:00,66.01,66.01,65.98,66.0,5987.0,53.4192,53.4192,53.3949,53.4111,5987.0
2017-11-30 14:20:00,66.0,66.04,66.0,66.03,8192.0,53.4111,53.4434,53.4111,53.4353,8192.0
2017-11-30 14:25:00,66.03,66.14,66.03,66.14,8370.0,53.4353,53.5244,53.4353,53.5244,8370.0
2017-11-30 14:30:00,66.15,66.15,66.09,66.12,33300.0,53.5324,53.5324,53.4839,53.5082,33300.0
2017-11-30 14:35:00,66.11,66.12,66.08,66.12,11190.0,53.5001,53.5082,53.4758,53.5082,11190.0
2017-11-30 14:40:00,66.12,66.14,66.09,66.11,31318.0,53.5082,53.5244,53.4839,53.5001,31318.0
2017-11-30 14:45:00,66.11,66.15,66.1,66.14,16982.0,53.5001,53.5324,53.492,53.5244,16982.0
2017-11-30 14:50:00,66.14,66.18,66.13,66.18,46355.0,53.5244,53.5567,53.5163,53.5567,46355.0
2017-11-30 14:55:00,66.17,66.2,66.17,66.19,22590.0,53.5486,53.5729,53.5486,53.5648,22590.0
2017-11-30 15:00:00,66.19,66.2,66.15,66.16,27784.0,53.5648,53.5729,53.5324,53.5405,27784.0
2017-11-30 15:05:00,66.15,66.15,66.03,66.03,109007.0,53.5324,53.5324,53.4353,53.4353,109007.0
2017-11-30 15:10:00,66.03,66.06,65.97,65.99,28767.0,53.4353,53.4596,53.3868,53.403,28767.0
2017-11-30 15:15:00,66.0,66.09,65.99,66.07,29340.0,53.4111,53.4839,53.403,53.4677,29340.0
2017-11-30 15:20:00,66.07,66.09,66.04,66.09,23890.0,53.4677,53.4839,53.4434,53.4839,23890.0
2017-11-30 15:25:00,66.09,66.24,66.08,66.23,28636.0,53.4839,53.6053,53.4758,53.5972,28636.0
2017-11-30 15:30:00,66.25,66.25,66.15,66.16,67306.0,53.6134,53.6134,53.5324,53.5405,67306.0
2017-11-30 15:35:00,66.16,66.18,66.09,66.1,24283.0,53.5405,53.5567,53.4839,53.492,24283.0
2017-11-30 15:40:00,66.1,66.21,66.1,66.21,27837.0,53.492,53.581,53.492,53.581,27837.0
2017-11-30 15:45:00,66.23,66.39,66.18,66.38,63211.0,53.5972,53.7267,53.5567,53.7186,63211.0
2017-11-30 15:50:00,66.38,66.41,66.33,66.37,91921.0,53.7186,53.7429,53.6781,53.7105,91921.0
2017-11-30 15:55:00,66.37,66.37,66.23,66.23,182882.0,53.7105,53.7105,53.5972,53.5972,182882.0
2017-12-01 09:30:00,66.4,66.56,66.24,66.43,28774.0,53.7348,53.8642,53.6053,53.759,28774.0
2017-12-01 09:35:00,66.45,66.75,66.45,66.6,12373.0,53.7752,54.018,53.7752,53.8966,12373.0
2017-12-01 09:40:00,66.59,66.73,66.58,66.73,10898.0,53.8885,54.0018,53.8804,54.0018,10898.0
2017-12-01 09:45:00,66.73,66.94,66.72,66.94,13232.0,54.0018,54.1718,53.9937,54.1718,13232.0
2017-12-01 09:50:00,66.94,67.05,66.76,66.76,21609.0,54.1718,54.2608,54.0261,54.0261,21609.0
2017-12-01 09:55:00,66.77,66.78,66.48,66.52,33548.0,54.0342,54.0423,53.7995,53.8319,33548.0
2017-12-01 10:00:00,66.5,66.65,66.47,66.57,33588.0,53.8157,53.9371,53.7914,53.8723,33588.0
2017-12-01 10:05:00,66.59,66.69,66.56,66.59,12089.0,53.8885,53.9694,53.8642,53.8885,12089.0
2017-12-01 10:10:00,66.59,66.65,66.51,66.6,11512.0,53.8885,53.9371,53.8238,53.8966,11512.0
2017-12-01 10:15:00,66.6,66.67,66.55,66.55,9811.0,53.8966,53.9533,53.8562,53.8562,9811.0
2017-12-01 10:20:00,66.53,66.57,66.42,66.45,6701.0,53.84,53.8723,53.7509,53.7752,6701.0
2017-12-01 10:25:00,66.42,66.46,66.34,66.4,11992.0,53.7509,53.7833,53.6862,53.7348,11992.0
2017-12-01 10:30:00,66.38,66.43,66.36,66.41,7987.0,53.7186,53.759,53.7024,53.7429,7987.0
2017-12-01 10:35:00,66.43,66.46,66.3,66.33,11045.0,53.759,53.7833,53.6538,53.6781,11045.0
2017-12-01 10:40:00,66.33,66.41,66.29,66.31,7644.0,53.6781,53.7429,53.6457,53.6619,7644.0
2017-12-01 10:45:00,66.31,66.32,66.27,66.29,5953.0,53.6619,53.67,53.6296,53.6457,5953.0
2017-12-01 10:50:00,66.28,66.32,66.26,66.26,6780.0,53.6377,53.67,53.6215,53.6215,6780.0
2017-12-01 10:55:00,66.26,66.28,66.17,66.17,13306.0,53.6215,53.6377,53.5486,53.5486,13306.0
2017-12-01 11:00:00,66.2,66.22,66.06,66.06,13051.0,53.5729,53.5891,53.4596,53.4596,13051.0
2017-12-01 11:05:00,66.05,66.07,65.64,65.77,43325.0,53.4515,53.4677,53.1197,53.2249,43325.0
2017-12-01 11:10:00,65.87,65.91,65.45,65.74,17631.0,53.3059,53.3382,52.966,53.2007,17631.0
2017-12-01 11:15:00,65.71,65.85,65.71,65.84,9619.0,53.1764,53.2897,53.1764,53.2816,9619.0
2017-12-01 11:20:00,65.82,65.82,65.57,65.57,10680.0,53.2654,53.2654,53.0631,53.0631,10680.0
2017-12-01 11:25:00,65.57,65.7,65.5,65.57,17702.0,53.0631,53.1683,53.0064,53.0631,17702.0
2017-12-01 11:30:00,65.54,65.67,65.13,65.63,24597.0,53.0388,53.144,52.707,53.1116,24597.0
2017-12-01 11:35:00,65.62,65.62,65.45,65.56,9046.0,53.1035,53.1035,52.966,53.055,9046.0
2017-12-01 11:40:00,65.56,65.58,65.27,65.36,10288.0,53.055,53.0712,52.8203,52.8931,10288.0
2017-12-01 11:45:00,65.34,65.41,65.3,65.34,12900.0,52.877,52.9336,52.8446,52.877,12900.0
2017-12-01 11:50:00,65.34,65.42,65.3,65.42,18736.0,52.877,52.9417,52.8446,52.9417,18736.0
2017-12-01 11:55:00,65.41,65.43,65.31,65.41,16939.0,52.9336,52.9498,52.8527,52.9336,16939.0
2017-12-01 12:00:00,65.38,65.46,65.34,65.44,31130.0,52.9093,52.9741,52.877,52.9579,31130.0
2017-12-01 12:05:00,65.43,65.5,65.33,65.39,20895.0,52.9498,53.0064,52.8689,52.9174,20895.0
2017-12-01 12:10:00,65.41,65.41,65.29,65.35,12852.0,52.9336,52.9336,52.8365,52.885,12852.0
2017-12-01 12:15:00,65.35,65.37,65.27,65.31,10597.0,52.885,52.9012,52.8203,52.8527,10597.0
2017-12-01 12:20:00,65.31,65.43,65.31,65.41,9428.0,52.8527,52.9498,52.8527,52.9336,9428.0
2017-12-01 12:25:00,65.41,65.52,65.4,65.52,5848.0,52.9336,53.0226,52.9255,53.0226,5848.0
2017-12-01 12:30:00,65.5,65.52,65.44,65.46,8792.0,53.0064,53.0226,52.9579,52.9741,8792.0
2017-12-01 12:35:00,65.46,65.54,65.46,65.49,6676.0,52.9741,53.0388,52.9741,52.9983,6676.0
2017-12-01 12:40:00,65.52,65.53,65.47,65.53,5355.0,53.0226,53.0307,52.9822,53.0307,5355.0
2017-12-01 12:45:00,65.52,65.55,65.44,65.45,6376.0,53.0226,53.0469,52.9579,52.966,6376.0
2017-12-01 12:50:00,65.46,65.5,65.41,65.47,8755.0,52.9741,53.0064,52.9336,52.9822,8755.0
2017-12-01 12:55:00,65.48,65.49,65.44,65.44,5080.0,52.9902,52.9983,52.9579,52.9579,5080.0
2017-12-01 13:00:00,65.43,65.55,65.42,65.51,4700.0,52.9498,53.0469,52.9417,53.0145,4700.0
2017-12-01 13:05:00,65.52,65.61,65.51,65.56,11144.0,53.0226,53.0955,53.0145,53.055,11144.0
2017-12-01 13:10:00,65.59,65.64,65.56,65.63,6824.0,53.0793,53.1197,53.055,53.1116,6824.0
2017-12-01 13:15:00,65.62,65.71,65.6,65.71,5436.0,53.1035,53.1764,53.0874,53.1764,5436.0
2017-12-01 13:20:00,65.7,65.75,65.67,65.73,7638.0,53.1683,53.2087,53.144,53.1926,7638.0
2017-12-01 13:25:00,65.73,65.73,65.71,65.73,5220.0,53.1926,53.1926,53.1764,53.1926,5220.0
2017-12-01 13:30:00,65.74,65.78,65.72,65.78,7918.0,53.2007,53.233,53.1845,53.233,7918.0
2017-12-01 13:35:00,65.76,65.79,65.74,65.76,6123.0,53.2168,53.2411,53.2007,53.2168,6123.0
2017-12-01 13:40:00,65.76,65.78,65.74,65.77,5261.0,53.2168,53.233,53.2007,53.2249,5261.0
2017-12-01 13:45:00,65.78,65.82,65.75,65.81,9955.0,53.233,53.2654,53.2087,53.2573,9955.0
2017-12-01 13:50:00,65.8,65.83,65.72,65.81,7269.0,53.2492,53.2735,53.1845,53.2573,7269.0
2017-12-01 13:55:00,65.82,65.89,65.81,65.83,5557.0,53.2654,53.322,53.2573,53.2735,5557.0
2017-12-01 14:00:00,65.84,65.89,65.83,65.87,5003.0,53.2816,53.322,53.2735,53.3059,5003.0
2017-12-01 14:05:00,65.88,65.88,65.81,65.81,8342.0,53.314,53.314,53.2573,53.2573,8342.0
2017-12-01 14:10:00,65.81,65.87,65.81,65.87,8776.0,53.2573,53.3059,53.2573,53.3059,8776.0
2017-12-01 14:15:00,65.87,66.0,65.85,65.97,8850.0,53.3059,53.4111,53.2897,53.3868,8850.0
2017-12-01 14:20:00,65.97,66.0,65.95,65.95,7953.0,53.3868,53.4111,53.3706,53.3706,7953.0
2017-12-01 14:25:00,65.95,66.01,65.94,66.0,12376.0,53.3706,53.4192,53.3625,53.4111,12376.0
2017-12-01 14:30:00,66.0,66.03,65.99,65.99,6637.0,53.4111,53.4353,53.403,53.403,6637.0
2017-12-01 14:35:00,66.0,66.04,65.99,66.03,10514.0,53.4111,53.4434,53.403,53.4353,10514.0
2017-12-01 14:40:00,66.03,66.06,65.98,66.01,12120.0,53.4353,53.4596,53.3949,53.4192,12120.0
2017-12-01 14:45:00,66.0,66.06,65.99,66.05,8554.0,53.4111,53.4596,53.403,53.4515,8554.0
2017-12-01 14:50:00,66.03,66.07,66.02,66.04,8008.0,53.4353,53.4677,53.4272,53.4434,8008.0
2017-12-01 14:55:00,66.05,66.09,66.03,66.08,7481.0,53.4515,53.4839,53.4353,53.4758,7481.0
2017-12-01 15:00:00,66.09,66.09,66.05,66.08,12778.0,53.4839,53.4839,53.4515,53.4758,12778.0
2017-12-01 15:05:00,66.07,66.1,66.06,66.08,14702.0,53.4677,53.492,53.4596,53.4758,14702.0
2017-12-01 15:10:00,66.07,66.09,66.06,66.07,6888.0,53.4677,53.4839,53.4596,53.4677,6888.0
2017-12-01 15:15:00,66.08,66.12,66.06,66.09,11994.0,53.4758,53.5082,53.4596,53.4839,11994.0
2017-12-01 15:20:00,66.09,66.11,66.09,66.09,10446.0,53.4839,53.5001,53.4839,53.4839,10446.0
2017-12-01 15:25:00,66.1,66.13,66.09,66.09,9625.0,53.492,53.5163,53.4839,53.4839,9625.0
2017-12-01 15:30:00,66.09,66.15,66.09,66.11,21936.0,53.4839,53.5324,53.4839,53.5001,21936.0
2017-12-01 15:35:00,66.11,66.12,66.07,66.09,20767.0,53.5001,53.5082,53.4677,53.4839,20767.0
2017-12-01 15:40:00,66.09,66.19,66.08,66.18,26610.0,53.4839,53.5648,53.4758,53.5567,26610.0
2017-12-01 15:45:00,66.19,66.2,66.1,66.11,30132.0,53.5648,53.5729,53.492,53.5001,30132.0
2017-12-01 15:50:00,66.11,66.2,66.11,66.15,42734.0,53.5001,53.5729,53.5001,53.5324,42734.0
2017-12-01 15:55:00,66.15,66.19,66.0,66.18,124655.0,53.5324,53.5648,53.4111,53.5567,124655.0
2017-12-04 09:30:00,66.86,66.96,66.61,66.63,36339.0,54.107,54.1879,53.9047,53.9209,36339.0
2017-12-04 09:35:00,66.58,66.77,66.57,66.72,19371.0,53.8804,54.0342,53.8723,53.9937,19371.0
2017-12-04 09:40:00,66.77,66.77,66.62,66.64,16299.0,54.0342,54.0342,53.9128,53.929,16299.0
2017-12-04 09:45:00,66.65,66.78,66.62,66.77,29190.0,53.9371,54.0423,53.9128,54.0342,29190.0
2017-12-04 09:50:00,66.78,66.97,66.77,66.97,33544.0,54.0423,54.196,54.0342,54.196,33544.0
2017-12-04 09:55:00,66.96,66.98,66.73,66.73,16163.0,54.1879,54.2041,54.0018,54.0018,16163.0
2017-12-04 10:00:00,66.73,66.88,66.73,66.81,17022.0,54.0018,54.1232,54.0018,54.0666,17022.0
2017-12-04 10:05:00,66.83,66.83,66.66,66.67,8261.0,54.0827,54.0827,53.9452,53.9533,8261.0
2017-12-04 10:10:00,66.66,66.7,66.53,66.53,8545.0,53.9452,53.9775,53.84,53.84,8545.0
2017-12-04 10:15:00,66.52,66.62,66.49,66.54,10253.0,53.8319,53.9128,53.8076,53.8481,10253.0
2017-12-04 10:20:00,66.53,66.53,66.44,66.47,7855.0,53.84,53.84,53.7671,53.7914,7855.0
2017-12-04 10:25:00,66.48,66.6,66.46,66.59,6258.0,53.7995,53.8966,53.7833,53.8885,6258.0
2017-12-04 10:30:00,66.6,66.6,66.48,66.5,8935.0,53.8966,53.8966,53.7995,53.8157,8935.0
2017-12-04 10:35:00,66.51,66.52,66.39,66.39,9458.0,53.8238,53.8319,53.7267,53.7267,9458.0
2017-12-04 10:40:00,66.41,66.42,66.32,66.32,5485.0,53.7429,53.7509,53.67,53.67,5485.0
2017-12-04 10:45:00,66.34,66.34,66.11,66.12,13524.0,53.6862,53.6862,53.5001,53.5082,13524.0
2017-12-04 10:50:00,66.14,66.17,65.97,65.97,21454.0,53.5244,53.5486,53.3868,53.3868,21454.0
2017-12-04 10:55:00,65.96,66.1,65.96,66.1,21581.0,53.3787,53.492,53.3787,53.492,21581.0
2017-12-04 11:00:00,66.11,66.26,66.08,66.18,31933.0,53.5001,53.6215,53.4758,53.5567,31933.0
2017-12-04 11:05:00,66.17,66.18,66.04,66.12,72936.0,53.5486,53.5567,53.4434,53.5082,72936.0
2017-12-04 11:10:00,66.13,66.23,66.11,66.2,11587.0,53.5163,53.5972,53.5001,53.5729,11587.0
2017-12-04 11:15:00,66.21,66.24,66.14,66.17,16538.0,53.581,53.6053,53.5244,53.5486,16538.0
2017-12-04 11:20:00,66.17,66.23,66.15,66.22,23179.0,53.5486,53.5972,53.5324,53.5891,23179.0
2017-12-04 11:25:00,66.23,66.34,66.19,66.32,12166.0,53.5972,53.6862,53.5648,53.67,12166.0
2017-12-04 11:30:00,66.35,66.35,66.24,66.27,9664.0,53.6943,53.6943,53.6053,53.6296,9664.0
2017-12-04 11:35:00,66.26,66.33,66.25,66.29,10239.0,53.6215,53.6781,53.6134,53.6457,10239.0
2017-12-04 11:40:00,66.31,66.31,66.23,66.25,7183.0,53.6619,53.6619,53.5972,53.6134,7183.0
2017-12-04 11:45:00,66.25,66.33,66.25,66.29,11741.0,53.6134,53.6781,53.6134,53.6457,11741.0
2017-12-04 11:50:00,66.29,66.32,66.22,66.27,20240.0,53.6457,53.67,53.5891,53.6296,20240.0
2017-12-04 11:55:00,66.29,66.33,66.25,66.27,8053.0,53.6457,53.6781,53.6134,53.6296,8053.0
2017-12-04 12:00:00,66.28,66.29,66.2,66.2,5722.0,53.6377,53.6457,53.5729,53.5729,5722.0
2017-12-04 12:05:00,66.23,66.27,66.23,66.23,19294.0,53.5972,53.6296,53.5972,53.5972,19294.0
2017-12-04 12:10:00,66.23,66.27,66.2,66.26,9708.0,53.5972,53.6296,53.5729,53.6215,9708.0
2017-12-04 12:15:00,66.25,66.26,66.2,66.2,7290.0,53.6134,53.6215,53.5729,53.5729,7290.0
2017-12-04 12:20:00,66.2,66.24,66.19,66.23,9768.0,53.5729,53.6053,53.5648,53.5972,9768.0
2017-12-04 12:25:00,66.21,66.21,66.17,66.19,3961.0,53.581,53.581,53.5486,53.5648,3961.0
2017-12-04 12:30:00,66.17,66.19,66.11,66.17,15831.0,53.5486,53.5648,53.5001,53.5486,15831.0
2017-12-04 12:35:00,66.16,66.18,66.14,66.16,5414.0,53.5405,53.5567,53.5244,53.5405,5414.0
2017-12-04 12:40:00,66.16,66.23,66.16,66.22,8049.0,53.5405,53.5972,53.5405,53.5891,8049.0
2017-12-04 12:45:00,66.22,66.24,66.18,66.22,12428.0,53.5891,53.6053,53.5567,53.5891,12428.0
2017-12-04 12:50:00,66.22,66.23,66.2,66.22,7260.0,53.5891,53.5972,53.5729,53.5891,7260.0
2017-12-04 12:55:00,66.22,66.23,66.16,66.16,10141.0,53.5891,53.5972,53.5405,53.5405,10141.0
2017-12-04 13:00:00,66.18,66.25,66.18,66.2,5464.0,53.5567,53.6134,53.5567,53.5729,5464.0
2017-12-04 13:05:00,66.23,66.25,66.2,66.24,6813.0,53.5972,53.6134,53.5729,53.6053,6813.0
2017-12-04 13:10:00,66.23,66.31,66.23,66.27,7934.0,53.5972,53.6619,53.5972,53.6296,7934.0
2017-12-04 13:15:00,66.28,66.29,66.24,66.24,7130.0,53.6377,53.6457,53.6053,53.6053,7130.0
2017-12-04 13:20:00,66.23,66.28,66.22,66.28,6183.0,53.5972,53.6377,53.5891,53.6377,6183.0
2017-12-04 13:25:00,66.28,66.31,66.26,66.27,5853.0,53.6377,53.6619,53.6215,53.6296,5853.0
2017-12-04 13:30:00,66.27,66.28,66.24,66.25,3496.0,53.6296,53.6377,53.6053,53.6134,3496.0
2017-12-04 13:35:00,66.27,66.27,66.24,66.26,10509.0,53.6296,53.6296,53.6053,53.6215,10509.0
2017-12-04 13:40:00,66.27,66.3,66.23,66.25,8404.0,53.6296,53.6538,53.5972,53.6134,8404.0
2017-12-04 13:45:00,66.25,66.25,66.21,66.24,12303.0,53.6134,53.6134,53.581,53.6053,12303.0
2017-12-04 13:50:00,66.24,66.3,66.24,66.3,6850.0,53.6053,53.6538,53.6053,53.6538,6850.0
2017-12-04 13:55:00,66.3,66.36,66.27,66.36,7042.0,53.6538,53.7024,53.6296,53.7024,7042.0
2017-12-04 14:00:00,66.35,66.35,66.31,66.31,4395.0,53.6943,53.6943,53.6619,53.6619,4395.0
2017-12-04 14:05:00,66.32,66.33,66.25,66.25,11934.0,53.67,53.6781,53.6134,53.6134,11934.0
2017-12-04 14:10:00,66.26,66.26,66.16,66.19,8660.0,53.6215,53.6215,53.5405,53.5648,8660.0
2017-12-04 14:15:00,66.17,66.19,66.11,66.11,13684.0,53.5486,53.5648,53.5001,53.5001,13684.0
2017-12-04 14:20:00,66.11,66.12,66.02,66.03,11811.0,53.5001,53.5082,53.4272,53.4353,11811.0
2017-12-04 14:25:00,66.02,66.06,66.0,66.06,35954.0,53.4272,53.4596,53.4111,53.4596,35954.0
2017-12-04 14:30:00,66.05,66.06,66.01,66.05,16329.0,53.4515,53.4596,53.4192,53.4515,16329.0
2017-12-04 14:35:00,66.05,66.25,66.04,66.07,34379.0,53.4515,53.6134,53.4434,53.4677,34379.0
2017-12-04 14:40:00,66.06,66.08,66.06,66.06,8814.0,53.4596,53.4758,53.4596,53.4596,8814.0
2017-12-04 14:45:00,66.07,66.08,65.96,65.96,43968.0,53.4677,53.4758,53.3787,53.3787,43968.0
2017-12-04 14:50:00,65.96,66.07,65.96,66.07,16854.0,53.3787,53.4677,53.3787,53.4677,16854.0
2017-12-04 14:55:00,66.07,66.09,66.04,66.06,15603.0,53.4677,53.4839,53.4434,53.4596,15603.0
2017-12-04 15:00:00,66.05,66.07,65.99,66.02,19631.0,53.4515,53.4677,53.403,53.4272,19631.0
2017-12-04 15:05:00,66.02,66.02,65.93,65.97,25510.0,53.4272,53.4272,53.3544,53.3868,25510.0
2017-12-04 15:10:00,65.97,66.01,65.95,66.01,20217.0,53.3868,53.4192,53.3706,53.4192,20217.0
2017-12-04 15:15:00,66.0,66.03,65.98,66.02,18242.0,53.4111,53.4353,53.3949,53.4272,18242.0
2017-12-04 15:20:00,66.03,66.09,66.03,66.04,16285.0,53.4353,53.4839,53.4353,53.4434,16285.0
2017-12-04 15:25:00,66.04,66.07,66.04,66.05,23669.0,53.4434,53.4677,53.4434,53.4515,23669.0
2017-12-04 15:30:00,66.05,66.06,65.99,66.01,21239.0,53.4515,53.4596,53.403,53.4192,21239.0
2017-12-04 15:35:00,66.0,66.03,65.94,65.97,40002.0,53.4111,53.4353,53.3625,53.3868,40002.0
2017-12-04 15:40:00,65.97,66.02,65.95,65.99,29039.0,53.3868,53.4272,53.3706,53.403,29039.0
2017-12-04 15:45:00,66.0,66.02,65.93,65.94,58078.0,53.4111,53.4272,53.3544,53.3625,58078.0
2017-12-04 15:50:00,65.95,66.02,65.94,66.02,51129.0,53.3706,53.4272,53.3625,53.4272,51129.0
2017-12-04 15:55:00,66.01,66.02,65.93,65.93,120588.0,53.4192,53.4272,53.3544,53.3544,120588.0
2017-12-05 09:30:00,65.85,65.86,65.38,65.38,65188.0,53.2897,53.2978,52.9093,52.9093,65188.0
2017-12-05 09:35:00,65.38,65.38,65.06,65.06,54683.0,52.9093,52.9093,52.6504,52.6504,54683.0
2017-12-05 09:40:00,65.05,65.35,65.0,65.18,24560.0,52.6423,52.885,52.6018,52.7475,24560.0
2017-12-05 09:45:00,65.23,65.32,65.14,65.28,25967.0,52.7879,52.8608,52.7151,52.8284,25967.0
2017-12-05 09:50:00,65.27,65.27,65.11,65.17,14892.0,52.8203,52.8203,52.6908,52.7394,14892.0
2017-12-05 09:55:00,65.18,65.18,65.06,65.06,14296.0,52.7475,52.7475,52.6504,52.6504,14296.0
2017-12-05 10:00:00,65.05,65.12,64.95,64.99,25824.0,52.6423,52.6989,52.5613,52.5937,25824.0
2017-12-05 10:05:00,64.98,65.01,64.92,64.95,16067.0,52.5856,52.6099,52.5371,52.5613,16067.0
2017-12-05 10:10:00,64.94,64.98,64.86,64.9,48135.0,52.5532,52.5856,52.4885,52.5209,48135.0
2017-12-05 10:15:00,64.92,65.02,64.89,65.01,17161.0,52.5371,52.618,52.5128,52.6099,17161.0
2017-12-05 10:20:00,65.03,65.11,64.95,64.97,14064.0,52.6261,52.6908,52.5613,52.5775,14064.0
2017-12-05 10:25:00,64.96,64.99,64.83,64.88,21441.0,52.5694,52.5937,52.4642,52.5047,21441.0
2017-12-05 10:30:00,64.87,64.95,64.87,64.95,10392.0,52.4966,52.5613,52.4966,52.5613,10392.0
2017-12-05 10:35:00,64.95,64.96,64.76,64.77,21348.0,52.5613,52.5694,52.4076,52.4157,21348.0
2017-12-05 10:40:00,64.78,64.84,64.75,64.79,26911.0,52.4238,52.4723,52.3995,52.4319,26911.0
2017-12-05 10:45:00,64.79,64.91,64.76,64.91,12749.0,52.4319,52.529,52.4076,52.529,12749.0
2017-12-05 10:50:00,64.92,64.93,64.8,64.84,18514.0,52.5371,52.5452,52.44,52.4723,18514.0
2017-12-05 10:55:00,64.85,64.85,64.8,64.85,11138.0,52.4804,52.4804,52.44,52.4804,11138.0
2017-12-05 11:00:00,64.84,64.97,64.83,64.95,17457.0,52.4723,52.5775,52.4642,52.5613,17457.0
2017-12-05 11:05:00,64.96,65.04,64.91,65.03,14082.0,52.5694,52.6342,52.529,52.6261,14082.0
2017-12-05 11:10:00,65.03,65.17,65.03,65.12,12435.0,52.6261,52.7394,52.6261,52.6989,12435.0
2017-12-05 11:15:00,65.12,65.17,65.09,65.12,12431.0,52.6989,52.7394,52.6746,52.6989,12431.0
2017-12-05 11:20:00,65.12,65.12,65.01,65.03,18438.0,52.6989,52.6989,52.6099,52.6261,18438.0
2017-12-05 11:25:00,65.03,65.04,64.93,64.95,12316.0,52.6261,52.6342,52.5452,52.5613,12316.0
2017-12-05 11:30:00,64.94,64.95,64.88,64.88,17455.0,52.5532,52.5613,52.5047,52.5047,17455.0
2017-12-05 11:35:00,64.89,64.94,64.88,64.93,10474.0,52.5128,52.5532,52.5047,52.5452,10474.0
2017-12-05 11:40:00,64.93,64.93,64.9,64.9,16717.0,52.5452,52.5452,52.5209,52.5209,16717.0
2017-12-05 11:45:00,64.9,65.04,64.88,65.03,20042.0,52.5209,52.6342,52.5047,52.6261,20042.0
2017-12-05 11:50:00,65.02,65.15,65.01,65.13,52155.0,52.618,52.7232,52.6099,52.707,52155.0
2017-12-05 11:55:00,65.14,65.16,65.12,65.12,31452.0,52.7151,52.7313,52.6989,52.6989,31452.0
2017-12-05 12:00:00,65.12,65.15,65.07,65.09,20548.0,52.6989,52.7232,52.6585,52.6746,20548.0
2017-12-05 12:05:00,65.09,65.11,64.92,64.93,28153.0,52.6746,52.6908,52.5371,52.5452,28153.0
2017-12-05 12:10:00,64.92,64.92,64.76,64.87,24473.0,52.5371,52.5371,52.4076,52.4966,24473.0
2017-12-05 12:15:00,64.87,64.87,64.77,64.79,18221.0,52.4966,52.4966,52.4157,52.4319,18221.0
2017-12-05 12:20:00,64.78,64.78,64.66,64.76,45561.0,52.4238,52.4238,52.3267,52.4076,45561.0
2017-12-05 12:25:00,64.77,64.79,64.73,64.74,8585.0,52.4157,52.4319,52.3833,52.3914,8585.0
2017-12-05 12:30:00,64.74,64.76,64.71,64.74,10258.0,52.3914,52.4076,52.3671,52.3914,10258.0
2017-12-05 12:35:00,64.74,64.77,64.66,64.68,13835.0,52.3914,52.4157,52.3267,52.3428,13835.0
2017-12-05 12:40:00,64.69,64.69,64.53,64.59,29741.0,52.3509,52.3509,52.2215,52.27,29741.0
2017-12-05 12:45:00,64.6,64.66,64.55,64.61,12859.0,52.2781,52.3267,52.2376,52.2862,12859.0
2017-12-05 12:50:00,64.59,64.59,64.47,64.51,14374.0,52.27,52.27,52.1729,52.2053,14374.0
2017-12-05 12:55:00,64.51,64.55,64.44,64.54,13885.0,52.2053,52.2376,52.1486,52.2295,13885.0
2017-12-05 13:00:00,64.55,64.6,64.54,64.56,9454.0,52.2376,52.2781,52.2295,52.2457,9454.0
2017-12-05 13:05:00,64.54,64.55,64.45,64.45,9841.0,52.2295,52.2376,52.1567,52.1567,9841.0
2017-12-05 13:10:00,64.47,64.53,64.46,64.49,17061.0,52.1729,52.2215,52.1648,52.1891,17061.0
2017-12-05 13:15:00,64.48,64.58,64.47,64.55,11121.0,52.181,52.2619,52.1729,52.2376,11121.0
2017-12-05 13:20:00,64.57,64.68,64.54,64.62,16609.0,52.2538,52.3428,52.2295,52.2943,16609.0
2017-12-05 13:25:00,64.61,64.61,64.56,64.56,7927.0,52.2862,52.2862,52.2457,52.2457,7927.0
2017-12-05 13:30:00,64.57,64.57,64.51,64.51,18896.0,52.2538,52.2538,52.2053,52.2053,18896.0
2017-12-05 13:35:00,64.53,64.55,64.5,64.5,23602.0,52.2215,52.2376,52.1972,52.1972,23602.0
2017-12-05 13:40:00,64.49,64.52,64.49,64.52,6181.0,52.1891,52.2134,52.1891,52.2134,6181.0
2017-12-05 13:45:00,64.51,64.61,64.51,64.61,10161.0,52.2053,52.2862,52.2053,52.2862,10161.0
2017-12-05 13:50:00,64.61,64.67,64.6,64.64,10424.0,52.2862,52.3347,52.2781,52.3105,10424.0
2017-12-05 13:55:00,64.64,64.76,64.6,64.76,20345.0,52.3105,52.4076,52.2781,52.4076,20345.0
2017-12-05 14:00:00,64.75,64.77,64.71,64.71,9710.0,52.3995,52.4157,52.3671,52.3671,9710.0
2017-12-05 14:05:00,64.7,64.71,64.68,64.69,11782.0,52.359,52.3671,52.3428,52.3509,11782.0
2017-12-05 14:10:00,64.7,64.7,64.62,64.65,16138.0,52.359,52.359,52.2943,52.3186,16138.0
2017-12-05 14:15:00,64.63,64.65,64.6,64.61,18364.0,52.3024,52.3186,52.2781,52.2862,18364.0
2017-12-05 14:20:00,64.61,64.61,64.51,64.52,15925.0,52.2862,52.2862,52.2053,52.2134,15925.0
2017-12-05 14:25:00,64.54,64.59,64.53,64.53,11855.0,52.2295,52.27,52.2215,52.2215,11855.0
2017-12-05 14:30:00,64.54,64.55,64.48,64.52,18371.0,52.2295,52.2376,52.181,52.2134,18371.0
2017-12-05 14:35:00,64.53,64.54,64.46,64.46,12800.0,52.2215,52.2295,52.1648,52.1648,12800.0
2017-12-05 14:40:00,64.46,64.49,64.39,64.43,21383.0,52.1648,52.1891,52.1082,52.1405,21383.0
2017-12-05 14:45:00,64.44,64.45,64.33,64.33,11924.0,52.1486,52.1567,52.0596,52.0596,11924.0
2017-12-05 14:50:00,64.34,64.49,64.3,64.44,21147.0,52.0677,52.1891,52.0353,52.1486,21147.0
2017-12-05 14:55:00,64.45,64.49,64.41,64.48,10741.0,52.1567,52.1891,52.1243,52.181,10741.0
2017-12-05 15:00:00,64.47,64.48,64.38,64.39,18967.0,52.1729,52.181,52.1001,52.1082,18967.0
2017-12-05 15:05:00,64.39,64.45,64.37,64.39,17810.0,52.1082,52.1567,52.092,52.1082,17810.0
2017-12-05 15:10:00,64.39,64.46,64.38,64.44,16769.0,52.1082,52.1648,52.1001,52.1486,16769.0
2017-12-05 15:15:00,64.43,64.45,64.38,64.4,16282.0,52.1405,52.1567,52.1001,52.1162,16282.0
2017-12-05 15:20:00,64.39,64.53,64.39,64.52,18381.0,52.1082,52.2215,52.1082,52.2134,18381.0
2017-12-05 15:25:00,64.54,64.54,64.47,64.48,19184.0,52.2295,52.2295,52.1729,52.181,19184.0
2017-12-05 15:30:00,64.48,64.49,64.43,64.46,20172.0,52.181,52.1891,52.1405,52.1648,20172.0
2017-12-05 15:35:00,64.46,64.52,64.44,64.44,33296.0,52.1648,52.2134,52.1486,52.1486,33296.0
2017-12-05 15:40:00,64.44,64.6,64.44,64.58,44352.0,52.1486,52.2781,52.1486,52.2619,44352.0
2017-12-05 15:45:00,64.58,64.62,64.51,64.61,67497.0,52.2619,52.2943,52.2053,52.2862,67497.0
2017-12-05 15:50:00,64.62,64.62,64.55,64.57,42775.0,52.2943,52.2943,52.2376,52.2538,42775.0
2017-12-05 15:55:00,64.57,64.61,64.43,64.45,158797.0,52.2538,52.2862,52.1405,52.1567,158797.0
2017-12-06 09:30:00,64.37,64.49,64.24,64.31,24663.0,52.092,52.1891,51.9868,52.0434,24663.0
2017-12-06 09:35:00,64.37,64.52,64.29,64.48,10510.0,52.092,52.2134,52.0272,52.181,10510.0
2017-12-06 09:40:00,64.48,64.65,64.48,64.64,5230.0,52.181,52.3186,52.181,52.3105,5230.0
2017-12-06 09:45:00,64.66,64.66,64.37,64.42,6552.0,52.3267,52.3267,52.092,52.1324,6552.0
2017-12-06 09:50:00,64.42,64.42,64.3,64.3,7475.0,52.1324,52.1324,52.0353,52.0353,7475.0
2017-12-06 09:55:00,64.33,64.35,64.1,64.1,13587.0,52.0596,52.0758,51.8735,51.8735,13587.0
2017-12-06 10:00:00,64.13,64.2,64.12,64.14,17363.0,51.8977,51.9544,51.8897,51.9058,17363.0
2017-12-06 10:05:00,64.15,64.16,64.08,64.13,10272.0,51.9139,51.922,51.8573,51.8977,10272.0
2017-12-06 10:10:00,64.12,64.21,64.05,64.21,15047.0,51.8897,51.9625,51.833,51.9625,15047.0
2017-12-06 10:15:00,64.2,64.27,64.19,64.25,7733.0,51.9544,52.011,51.9463,51.9949,7733.0
2017-12-06 10:20:00,64.26,64.26,64.14,64.17,12141.0,52.003,52.003,51.9058,51.9301,12141.0
2017-12-06 10:25:00,64.16,64.18,64.12,64.18,9338.0,51.922,51.9382,51.8897,51.9382,9338.0
2017-12-06 10:30:00,64.19,64.22,64.15,64.18,8767.0,51.9463,51.9706,51.9139,51.9382,8767.0
2017-12-06 10:35:00,64.17,64.27,64.15,64.15,34705.0,51.9301,52.011,51.9139,51.9139,34705.0
2017-12-06 10:40:00,64.17,64.25,64.17,64.17,21474.0,51.9301,51.9949,51.9301,51.9301,21474.0
2017-12-06 10:45:00,64.2,64.27,64.18,64.25,39151.0,51.9544,52.011,51.9382,51.9949,39151.0
2017-12-06 10:50:00,64.25,64.36,64.24,64.34,8961.0,51.9949,52.0839,51.9868,52.0677,8961.0
2017-12-06 10:55:00,64.36,64.48,64.36,64.44,14538.0,52.0839,52.181,52.0839,52.1486,14538.0
2017-12-06 11:00:00,64.45,64.48,64.41,64.48,6500.0,52.1567,52.181,52.1243,52.181,6500.0
2017-12-06 11:05:00,64.48,64.49,64.41,64.44,31846.0,52.181,52.1891,52.1243,52.1486,31846.0
2017-12-06 11:10:00,64.44,64.46,64.37,64.46,12909.0,52.1486,52.1648,52.092,52.1648,12909.0
2017-12-06 11:15:00,64.47,64.52,64.46,64.51,6083.0,52.1729,52.2134,52.1648,52.2053,6083.0
2017-12-06 11:20:00,64.5,64.58,64.46,64.51,14488.0,52.1972,52.2619,52.1648,52.2053,14488.0
2017-12-06 11:25:00,64.51,64.52,64.44,64.48,7340.0,52.2053,52.2134,52.1486,52.181,7340.0
2017-12-06 11:30:00,64.48,64.5,64.42,64.47,6225.0,52.181,52.1972,52.1324,52.1729,6225.0
2017-12-06 11:35:00,64.48,64.49,64.36,64.4,19759.0,52.181,52.1891,52.0839,52.1162,19759.0
2017-12-06 11:40:00,64.38,64.49,64.38,64.46,6764.0,52.1001,52.1891,52.1001,52.1648,6764.0
2017-12-06 11:45:00,64.45,64.5,64.44,64.47,5949.0,52.1567,52.1972,52.1486,52.1729,5949.0
2017-12-06 11:50:00,64.46,64.46,64.39,64.46,6175.0,52.1648,52.1648,52.1082,52.1648,6175.0
2017-12-06 11:55:00,64.43,64.46,64.37,64.39,2552.0,52.1405,52.1648,52.092,52.1082,2552.0
2017-12-06 12:00:00,64.41,64.43,64.38,64.38,5100.0,52.1243,52.1405,52.1001,52.1001,5100.0
2017-12-06 12:05:00,64.4,64.45,64.4,64.43,3500.0,52.1162,52.1567,52.1162,52.1405,3500.0
2017-12-06 12:10:00,64.41,64.45,64.4,64.42,5661.0,52.1243,52.1567,52.1162,52.1324,5661.0
2017-12-06 12:15:00,64.42,64.43,64.27,64.27,7150.0,52.1324,52.1405,52.011,52.011,7150.0
2017-12-06 12:20:00,64.27,64.34,64.27,64.31,4151.0,52.011,52.0677,52.011,52.0434,4151.0
2017-12-06 12:25:00,64.33,64.35,64.31,64.33,3000.0,52.0596,52.0758,52.0434,52.0596,3000.0
2017-12-06 12:30:00,64.33,64.33,64.26,64.26,4312.0,52.0596,52.0596,52.003,52.003,4312.0
2017-12-06 12:35:00,64.27,64.3,64.23,64.25,7030.0,52.011,52.0353,51.9787,51.9949,7030.0
2017-12-06 12:40:00,64.25,64.29,64.25,64.29,3178.0,51.9949,52.0272,51.9949,52.0272,3178.0
2017-12-06 12:45:00,64.31,64.34,64.29,64.33,3621.0,52.0434,52.0677,52.0272,52.0596,3621.0
2017-12-06 12:50:00,64.32,64.34,64.3,64.34,2454.0,52.0515,52.0677,52.0353,52.0677,2454.0
2017-12-06 12:55:00,64.34,64.35,64.28,64.3,3765.0,52.0677,52.0758,52.0191,52.0353,3765.0
2017-12-06 13:00:00,64.31,64.31,64.25,64.28,6685.0,52.0434,52.0434,51.9949,52.0191,6685.0
2017-12-06 13:05:00,64.3,64.32,64.28,64.3,5102.0,52.0353,52.0515,52.0191,52.0353,5102.0
2017-12-06 13:10:00,64.3,64.34,64.29,64.32,4706.0,52.0353,52.0677,52.0272,52.0515,4706.0
2017-12-06 13:15:00,64.32,64.34,64.31,64.31,5041.0,52.0515,52.0677,52.0434,52.0434,5041.0
2017-12-06 13:20:00,64.34,64.35,64.31,64.34,6567.0,52.0677,52.0758,52.0434,52.0677,6567.0
2017-12-06 13:25:00,64.34,64.45,64.34,64.44,27514.0,52.0677,52.1567,52.0677,52.1486,27514.0
2017-12-06 13:30:00,64.44,64.45,64.39,64.43,9094.0,52.1486,52.1567,52.1082,52.1405,9094.0
2017-12-06 13:35:00,64.41,64.43,64.39,64.43,3251.0,52.1243,52.1405,52.1082,52.1405,3251.0
2017-12-06 13:40:00,64.42,64.51,64.42,64.49,5722.0,52.1324,52.2053,52.1324,52.1891,5722.0
2017-12-06 13:45:00,64.49,64.59,64.49,64.59,6864.0,52.1891,52.27,52.1891,52.27,6864.0
2017-12-06 13:50:00,64.57,64.59,64.56,64.57,6838.0,52.2538,52.27,52.2457,52.2538,6838.0
2017-12-06 13:55:00,64.56,64.59,64.55,64.58,5425.0,52.2457,52.27,52.2376,52.2619,5425.0
2017-12-06 14:00:00,64.59,64.63,64.58,64.59,9398.0,52.27,52.3024,52.2619,52.27,9398.0
2017-12-06 14:05:00,64.58,64.6,64.54,64.56,7037.0,52.2619,52.2781,52.2295,52.2457,7037.0
2017-12-06 14:10:00,64.56,64.58,64.55,64.56,5261.0,52.2457,52.2619,52.2376,52.2457,5261.0
2017-12-06 14:15:00,64.56,64.61,64.56,64.61,9688.0,52.2457,52.2862,52.2457,52.2862,9688.0
2017-12-06 14:20:00,64.6,64.61,64.57,64.59,6777.0,52.2781,52.2862,52.2538,52.27,6777.0
2017-12-06 14:25:00,64.59,64.63,64.57,64.62,7100.0,52.27,52.3024,52.2538,52.2943,7100.0
2017-12-06 14:30:00,64.63,64.67,64.61,64.66,12564.0,52.3024,52.3347,52.2862,52.3267,12564.0
2017-12-06 14:35:00,64.66,64.68,64.63,64.63,18145.0,52.3267,52.3428,52.3024,52.3024,18145.0
2017-12-06 14:40:00,64.65,64.67,64.61,64.65,6793.0,52.3186,52.3347,52.2862,52.3186,6793.0
2017-12-06 14:45:00,64.65,64.67,64.63,64.63,13867.0,52.3186,52.3347,52.3024,52.3024,13867.0
2017-12-06 14:50:00,64.63,64.63,64.59,64.61,6120.0,52.3024,52.3024,52.27,52.2862,6120.0
2017-12-06 14:55:00,64.61,64.63,64.55,64.55,9720.0,52.2862,52.3024,52.2376,52.2376,9720.0
2017-12-06 15:00:00,64.55,64.59,64.55,64.56,7496.0,52.2376,52.27,52.2376,52.2457,7496.0
2017-12-06 15:05:00,64.56,64.58,64.51,64.52,10230.0,52.2457,52.2619,52.2053,52.2134,10230.0
2017-12-06 15:10:00,64.52,64.56,64.51,64.53,9970.0,52.2134,52.2457,52.2053,52.2215,9970.0
2017-12-06 15:15:00,64.53,64.55,64.51,64.54,7108.0,52.2215,52.2376,52.2053,52.2295,7108.0
2017-12-06 15:20:00,64.54,64.56,64.51,64.52,9890.0,52.2295,52.2457,52.2053,52.2134,9890.0
2017-12-06 15:25:00,64.52,64.58,64.52,64.58,9801.0,52.2134,52.2619,52.2134,52.2619,9801.0
2017-12-06 15:30:00,64.58,64.68,64.57,64.62,29387.0,52.2619,52.3428,52.2538,52.2943,29387.0
2017-12-06 15:35:00,64.62,64.73,64.62,64.67,18808.0,52.2943,52.3833,52.2943,52.3347,18808.0
2017-12-06 15:40:00,64.67,64.67,64.62,64.66,20147.0,52.3347,52.3347,52.2943,52.3267,20147.0
2017-12-06 15:45:00,64.66,64.72,64.66,64.68,25815.0,52.3267,52.3752,52.3267,52.3428,25815.0
2017-12-06 15:50:00,64.67,64.67,64.58,64.64,49988.0,52.3347,52.3347,52.2619,52.3105,49988.0
2017-12-06 15:55:00,64.64,64.73,64.63,64.71,93437.0,52.3105,52.3833,52.3024,52.3671,93437.0
2017-12-07 09:30:00,64.71,64.85,64.61,64.7,28449.0,52.3671,52.4804,52.2862,52.359,28449.0
2017-12-07 09:35:00,64.69,64.73,64.61,64.73,4728.0,52.3509,52.3833,52.2862,52.3833,4728.0
2017-12-07 09:40:00,64.78,64.84,64.69,64.8,32717.0,52.4238,52.4723,52.3509,52.44,32717.0
2017-12-07 09:45:00,64.8,64.84,64.71,64.74,31750.0,52.44,52.4723,52.3671,52.3914,31750.0
2017-12-07 09:50:00,64.74,64.89,64.74,64.85,8164.0,52.3914,52.5128,52.3914,52.4804,8164.0
2017-12-07 09:55:00,64.86,64.9,64.77,64.83,10368.0,52.4885,52.5209,52.4157,52.4642,10368.0
2017-12-07 10:00:00,64.82,64.88,64.79,64.87,5941.0,52.4561,52.5047,52.4319,52.4966,5941.0
2017-12-07 10:05:00,64.9,64.9,64.75,64.75,7069.0,52.5209,52.5209,52.3995,52.3995,7069.0
2017-12-07 10:10:00,64.76,64.79,64.69,64.69,4238.0,52.4076,52.4319,52.3509,52.3509,4238.0
2017-12-07 10:15:00,64.68,64.78,64.66,64.78,5756.0,52.3428,52.4238,52.3267,52.4238,5756.0
2017-12-07 10:20:00,64.79,64.82,64.73,64.77,5126.0,52.4319,52.4561,52.3833,52.4157,5126.0
2017-12-07 10:25:00,64.78,64.97,64.78,64.9,28276.0,52.4238,52.5775,52.4238,52.5209,28276.0
2017-12-07 10:30:00,64.88,64.94,64.85,64.9,7134.0,52.5047,52.5532,52.4804,52.5209,7134.0
2017-12-07 10:35:00,64.9,64.99,64.89,64.95,10506.0,52.5209,52.5937,52.5128,52.5613,10506.0
2017-12-07 10:40:00,64.95,65.05,64.95,65.04,8395.0,52.5613,52.6423,52.5613,52.6342,8395.0
2017-12-07 10:45:00,65.06,65.18,65.04,65.08,7843.0,52.6504,52.7475,52.6342,52.6665,7843.0
2017-12-07 10:50:00,65.08,65.08,64.97,64.97,8005.0,52.6665,52.6665,52.5775,52.5775,8005.0
2017-12-07 10:55:00,64.99,65.1,64.95,65.07,20286.0,52.5937,52.6827,52.5613,52.6585,20286.0
2017-12-07 11:00:00,65.1,65.1,64.99,65.03,9206.0,52.6827,52.6827,52.5937,52.6261,9206.0
2017-12-07 11:05:00,65.03,65.09,65.03,65.04,2727.0,52.6261,52.6746,52.6261,52.6342,2727.0
2017-12-07 11:10:00,65.04,65.06,64.94,65.05,16336.0,52.6342,52.6504,52.5532,52.6423,16336.0
2017-12-07 11:15:00,65.09,65.17,65.09,65.16,19364.0,52.6746,52.7394,52.6746,52.7313,19364.0
2017-12-07 11:20:00,65.16,65.32,65.14,65.31,15060.0,52.7313,52.8608,52.7151,52.8527,15060.0
2017-12-07 11:25:00,65.3,65.39,65.3,65.37,16992.0,52.8446,52.9174,52.8446,52.9012,16992.0
2017-12-07 11:30:00,65.4,65.44,65.35,65.35,9604.0,52.9255,52.9579,52.885,52.885,9604.0
2017-12-07 11:35:00,65.34,65.42,65.34,65.41,6882.0,52.877,52.9417,52.877,52.9336,6882.0
2017-12-07 11:40:00,65.41,65.43,65.38,65.43,6608.0,52.9336,52.9498,52.9093,52.9498,6608.0
2017-12-07 11:45:00,65.44,65.45,65.4,65.41,19049.0,52.9579,52.966,52.9255,52.9336,19049.0
2017-12-07 11:50:00,65.43,65.46,65.39,65.41,12463.0,52.9498,52.9741,52.9174,52.9336,12463.0
2017-12-07 11:55:00,65.41,65.5,65.4,65.5,12810.0,52.9336,53.0064,52.9255,53.0064,12810.0
2017-12-07 12:00:00,65.49,65.61,65.48,65.56,21346.0,52.9983,53.0955,52.9902,53.055,21346.0
2017-12-07 12:05:00,65.57,65.73,65.55,65.7,32117.0,53.0631,53.1926,53.0469,53.1683,32117.0
2017-12-07 12:10:00,65.69,65.69,65.59,65.64,31288.0,53.1602,53.1602,53.0793,53.1197,31288.0
2017-12-07 12:15:00,65.65,65.73,65.65,65.71,19543.0,53.1278,53.1926,53.1278,53.1764,19543.0
2017-12-07 12:20:00,65.72,65.74,65.69,65.73,12625.0,53.1845,53.2007,53.1602,53.1926,12625.0
2017-12-07 12:25:00,65.72,65.74,65.68,65.73,4949.0,53.1845,53.2007,53.1521,53.1926,4949.0
2017-12-07 12:30:00,65.73,65.8,65.69,65.79,28827.0,53.1926,53.2492,53.1602,53.2411,28827.0
2017-12-07 12:35:00,65.77,65.77,65.72,65.72,2000.0,53.2249,53.2249,53.1845,53.1845,2000.0
2017-12-07 12:40:00,65.72,65.72,65.56,65.61,24450.0,53.1845,53.1845,53.055,53.0955,24450.0
2017-12-07 12:45:00,65.59,65.66,65.59,65.66,6910.0,53.0793,53.1359,53.0793,53.1359,6910.0
2017-12-07 12:50:00,65.65,65.65,65.54,65.54,5560.0,53.1278,53.1278,53.0388,53.0388,5560.0
2017-12-07 12:55:00,65.54,65.6,65.54,65.57,4595.0,53.0388,53.0874,53.0388,53.0631,4595.0
2017-12-07 13:00:00,65.57,65.57,65.51,65.54,5040.0,53.0631,53.0631,53.0145,53.0388,5040.0
2017-12-07 13:05:00,65.54,65.61,65.53,65.6,2715.0,53.0388,53.0955,53.0307,53.0874,2715.0
2017-12-07 13:10:00,65.61,65.64,65.59,65.64,6621.0,53.0955,53.1197,53.0793,53.1197,6621.0
2017-12-07 13:15:00,65.64,65.68,65.63,65.65,9125.0,53.1197,53.1521,53.1116,53.1278,9125.0
2017-12-07 13:20:00,65.66,65.66,65.62,65.64,7554.0,53.1359,53.1359,53.1035,53.1197,7554.0
2017-12-07 13:25:00,65.64,65.68,65.64,65.67,5892.0,53.1197,53.1521,53.1197,53.144,5892.0
2017-12-07 13:30:00,65.66,65.67,65.63,65.63,8311.0,53.1359,53.144,53.1116,53.1116,8311.0
2017-12-07 13:35:00,65.62,65.65,65.6,65.64,6156.0,53.1035,53.1278,53.0874,53.1197,6156.0
2017-12-07 13:40:00,65.63,65.67,65.63,65.64,13104.0,53.1116,53.144,53.1116,53.1197,13104.0
2017-12-07 13:45:00,65.65,65.79,65.65,65.77,24805.0,53.1278,53.2411,53.1278,53.2249,24805.0
2017-12-07 13:50:00,65.77,65.77,65.7,65.73,7689.0,53.2249,53.2249,53.1683,53.1926,7689.0
2017-12-07 13:55:00,65.72,65.77,65.71,65.76,6308.0,53.1845,53.2249,53.1764,53.2168,6308.0
2017-12-07 14:00:00,65.75,65.77,65.73,65.73,12022.0,53.2087,53.2249,53.1926,53.1926,12022.0
2017-12-07 14:05:00,65.74,65.75,65.69,65.7,7600.0,53.2007,53.2087,53.1602,53.1683,7600.0
2017-12-07 14:10:00,65.71,65.71,65.68,65.71,5262.0,53.1764,53.1764,53.1521,53.1764,5262.0
2017-12-07 14:15:00,65.71,65.71,65.69,65.71,9728.0,53.1764,53.1764,53.1602,53.1764,9728.0
2017-12-07 14:20:00,65.71,65.71,65.68,65.7,9471.0,53.1764,53.1764,53.1521,53.1683,9471.0
2017-12-07 14:25:00,65.71,65.78,65.7,65.74,14877.0,53.1764,53.233,53.1683,53.2007,14877.0
2017-12-07 14:30:00,65.74,65.78,65.74,65.75,17565.0,53.2007,53.233,53.2007,53.2087,17565.0
2017-12-07 14:35:00,65.74,65.78,65.72,65.78,12858.0,53.2007,53.233,53.1845,53.233,12858.0
2017-12-07 14:40:00,65.76,65.8,65.74,65.79,12004.0,53.2168,53.2492,53.2007,53.2411,12004.0
2017-12-07 14:45:00,65.78,65.81,65.76,65.77,19119.0,53.233,53.2573,53.2168,53.2249,19119.0
2017-12-07 14:50:00,65.78,65.84,65.78,65.81,17413.0,53.233,53.2816,53.233,53.2573,17413.0
2017-12-07 14:55:00,65.81,65.82,65.77,65.79,8561.0,53.2573,53.2654,53.2249,53.2411,8561.0
2017-12-07 15:00:00,65.79,65.79,65.76,65.77,7479.0,53.2411,53.2411,53.2168,53.2249,7479.0
2017-12-07 15:05:00,65.76,65.78,65.7,65.71,46630.0,53.2168,53.233,53.1683,53.1764,46630.0
2017-12-07 15:10:00,65.72,65.76,65.67,65.75,12451.0,53.1845,53.2168,53.144,53.2087,12451.0
2017-12-07 15:15:00,65.75,65.76,65.68,65.68,7508.0,53.2087,53.2168,53.1521,53.1521,7508.0
2017-12-07 15:20:00,65.69,65.73,65.67,65.67,21295.0,53.1602,53.1926,53.144,53.144,21295.0
2017-12-07 15:25:00,65.68,65.7,65.65,65.65,10002.0,53.1521,53.1683,53.1278,53.1278,10002.0
2017-12-07 15:30:00,65.65,65.72,65.65,65.71,15512.0,53.1278,53.1845,53.1278,53.1764,15512.0
2017-12-07 15:35:00,65.71,65.73,65.65,65.66,16297.0,53.1764,53.1926,53.1278,53.1359,16297.0
2017-12-07 15:40:00,65.65,65.67,65.61,65.66,20489.0,53.1278,53.144,53.0955,53.1359,20489.0
2017-12-07 15:45:00,65.66,65.73,65.65,65.73,39809.0,53.1359,53.1926,53.1278,53.1926,39809.0
2017-12-07 15:50:00,65.73,65.83,65.72,65.81,62641.0,53.1926,53.2735,53.1845,53.2573,62641.0
2017-12-07 15:55:00,65.8,65.84,65.76,65.82,179032.0,53.2492,53.2816,53.2168,53.2654,179032.0
2017-12-08 09:30:00,66.0,66.2,65.96,66.15,16513.0,53.4111,53.5729,53.3787,53.5324,16513.0
2017-12-08 09:35:00,66.17,66.21,65.96,66.0,6516.0,53.5486,53.581,53.3787,53.4111,6516.0
2017-12-08 09:40:00,65.95,66.04,65.95,66.04,9509.0,53.3706,53.4434,53.3706,53.4434,9509.0
2017-12-08 09:45:00,66.03,66.04,65.94,66.01,9523.0,53.4353,53.4434,53.3625,53.4192,9523.0
2017-12-08 09:50:00,66.04,66.15,66.01,66.07,11116.0,53.4434,53.5324,53.4192,53.4677,11116.0
2017-12-08 09:55:00,66.07,66.36,66.07,66.29,11450.0,53.4677,53.7024,53.4677,53.6457,11450.0
2017-12-08 10:00:00,66.32,66.34,66.18,66.27,11849.0,53.67,53.6862,53.5567,53.6296,11849.0
2017-12-08 10:05:00,66.25,66.4,66.25,66.4,15186.0,53.6134,53.7348,53.6134,53.7348,15186.0
2017-12-08 10:10:00,66.38,66.4,66.24,66.24,15201.0,53.7186,53.7348,53.6053,53.6053,15201.0
2017-12-08 10:15:00,66.25,66.26,66.19,66.25,6578.0,53.6134,53.6215,53.5648,53.6134,6578.0
2017-12-08 10:20:00,66.23,66.23,66.15,66.17,3400.0,53.5972,53.5972,53.5324,53.5486,3400.0
2017-12-08 10:25:00,66.17,66.17,66.12,66.12,6237.0,53.5486,53.5486,53.5082,53.5082,6237.0
2017-12-08 10:30:00,66.12,66.18,66.11,66.17,6578.0,53.5082,53.5567,53.5001,53.5486,6578.0
2017-12-08 10:35:00,66.17,66.21,66.15,66.18,9725.0,53.5486,53.581,53.5324,53.5567,9725.0
2017-12-08 10:40:00,66.18,66.26,66.17,66.26,4926.0,53.5567,53.6215,53.5486,53.6215,4926.0
2017-12-08 10:45:00,66.25,66.37,66.25,66.31,9107.0,53.6134,53.7105,53.6134,53.6619,9107.0
2017-12-08 10:50:00,66.29,66.29,66.18,66.22,7086.0,53.6457,53.6457,53.5567,53.5891,7086.0
2017-12-08 10:55:00,66.2,66.2,66.16,66.18,3932.0,53.5729,53.5729,53.5405,53.5567,3932.0
2017-12-08 11:00:00,66.19,66.23,66.18,66.2,5376.0,53.5648,53.5972,53.5567,53.5729,5376.0
2017-12-08 11:05:00,66.2,66.22,66.19,66.21,3760.0,53.5729,53.5891,53.5648,53.581,3760.0
2017-12-08 11:10:00,66.21,66.27,66.2,66.27,4482.0,53.581,53.6296,53.5729,53.6296,4482.0
2017-12-08 11:15:00,66.26,66.3,66.25,66.26,5997.0,53.6215,53.6538,53.6134,53.6215,5997.0
2017-12-08 11:20:00,66.27,66.27,66.15,66.15,7255.0,53.6296,53.6296,53.5324,53.5324,7255.0
2017-12-08 11:25:00,66.16,66.19,66.14,66.15,4900.0,53.5405,53.5648,53.5244,53.5324,4900.0
2017-12-08 11:30:00,66.16,66.16,66.11,66.12,8050.0,53.5405,53.5405,53.5001,53.5082,8050.0
2017-12-08 11:35:00,66.14,66.15,66.12,66.14,6200.0,53.5244,53.5324,53.5082,53.5244,6200.0
2017-12-08 11:40:00,66.12,66.14,66.12,66.13,3069.0,53.5082,53.5244,53.5082,53.5163,3069.0
2017-12-08 11:45:00,66.13,66.21,66.13,66.2,4018.0,53.5163,53.581,53.5163,53.5729,4018.0
2017-12-08 11:50:00,66.2,66.22,66.16,66.19,11109.0,53.5729,53.5891,53.5405,53.5648,11109.0
2017-12-08 11:55:00,66.19,66.19,66.11,66.13,7362.0,53.5648,53.5648,53.5001,53.5163,7362.0
2017-12-08 12:00:00,66.13,66.15,66.12,66.13,3566.0,53.5163,53.5324,53.5082,53.5163,3566.0
2017-12-08 12:05:00,66.13,66.15,66.12,66.14,6806.0,53.5163,53.5324,53.5082,53.5244,6806.0
2017-12-08 12:10:00,66.13,66.15,66.07,66.09,12895.0,53.5163,53.5324,53.4677,53.4839,12895.0
2017-12-08 12:15:00,66.07,66.13,66.04,66.13,4830.0,53.4677,53.5163,53.4434,53.5163,4830.0
2017-12-08 12:20:00,66.12,66.17,66.12,66.15,4890.0,53.5082,53.5486,53.5082,53.5324,4890.0
2017-12-08 12:25:00,66.14,66.14,66.09,66.13,10016.0,53.5244,53.5244,53.4839,53.5163,10016.0
2017-12-08 12:30:00,66.11,66.11,66.08,66.1,3167.0,53.5001,53.5001,53.4758,53.492,3167.0
2017-12-08 12:35:00,66.1,66.12,66.07,66.12,4280.0,53.492,53.5082,53.4677,53.5082,4280.0
2017-12-08 12:40:00,66.11,66.15,66.11,66.14,1715.0,53.5001,53.5324,53.5001,53.5244,1715.0
2017-12-08 12:45:00,66.15,66.16,66.15,66.16,2390.0,53.5324,53.5405,53.5324,53.5405,2390.0
2017-12-08 12:50:00,66.15,66.2,66.14,66.16,5800.0,53.5324,53.5729,53.5244,53.5405,5800.0
2017-12-08 12:55:00,66.17,66.17,66.12,66.12,1946.0,53.5486,53.5486,53.5082,53.5082,1946.0
2017-12-08 13:00:00,66.14,66.14,66.12,66.14,3081.0,53.5244,53.5244,53.5082,53.5244,3081.0
2017-12-08 13:05:00,66.15,66.17,66.13,66.14,2510.0,53.5324,53.5486,53.5163,53.5244,2510.0
2017-12-08 13:10:00,66.13,66.17,66.13,66.15,2058.0,53.5163,53.5486,53.5163,53.5324,2058.0
2017-12-08 13:15:00,66.15,66.28,66.15,66.23,19190.0,53.5324,53.6377,53.5324,53.5972,19190.0
2017-12-08 13:20:00,66.23,66.23,66.19,66.2,28556.0,53.5972,53.5972,53.5648,53.5729,28556.0
2017-12-08 13:25:00,66.21,66.26,66.2,66.26,3406.0,53.581,53.6215,53.5729,53.6215,3406.0
2017-12-08 13:30:00,66.26,66.3,66.24,66.3,4774.0,53.6215,53.6538,53.6053,53.6538,4774.0
2017-12-08 13:35:00,66.3,66.3,66.23,66.24,11853.0,53.6538,53.6538,53.5972,53.6053,11853.0
2017-12-08 13:40:00,66.23,66.26,66.16,66.16,10451.0,53.5972,53.6215,53.5405,53.5405,10451.0
2017-12-08 13:45:00,66.16,66.17,66.13,66.16,6144.0,53.5405,53.5486,53.5163,53.5405,6144.0
2017-12-08 13:50:00,66.15,66.16,66.14,66.15,3699.0,53.5324,53.5405,53.5244,53.5324,3699.0
2017-12-08 13:55:00,66.16,66.16,66.13,66.16,12108.0,53.5405,53.5405,53.5163,53.5405,12108.0
2017-12-08 14:00:00,66.15,66.16,66.08,66.1,10374.0,53.5324,53.5405,53.4758,53.492,10374.0
2017-12-08 14:05:00,66.1,66.11,66.09,66.1,6111.0,53.492,53.5001,53.4839,53.492,6111.0
2017-12-08 14:10:00,66.1,66.11,66.05,66.05,14221.0,53.492,53.5001,53.4515,53.4515,14221.0
2017-12-08 14:15:00,66.04,66.06,66.02,66.04,7985.0,53.4434,53.4596,53.4272,53.4434,7985.0
2017-12-08 14:20:00,66.04,66.04,65.99,65.99,9872.0,53.4434,53.4434,53.403,53.403,9872.0
2017-12-08 14:25:00,66.0,66.03,65.98,66.03,13221.0,53.4111,53.4353,53.3949,53.4353,13221.0
2017-12-08 14:30:00,66.03,66.05,66.01,66.05,12909.0,53.4353,53.4515,53.4192,53.4515,12909.0
2017-12-08 14:35:00,66.05,66.05,66.0,66.01,6848.0,53.4515,53.4515,53.4111,53.4192,6848.0
2017-12-08 14:40:00,66.01,66.06,66.01,66.03,6200.0,53.4192,53.4596,53.4192,53.4353,6200.0
2017-12-08 14:45:00,66.03,66.04,66.0,66.03,6189.0,53.4353,53.4434,53.4111,53.4353,6189.0
2017-12-08 14:50:00,66.03,66.03,65.98,66.0,11002.0,53.4353,53.4353,53.3949,53.4111,11002.0
2017-12-08 14:55:00,66.0,66.0,65.91,65.93,12855.0,53.4111,53.4111,53.3382,53.3544,12855.0
2017-12-08 15:00:00,65.94,66.0,65.94,65.98,7529.0,53.3625,53.4111,53.3625,53.3949,7529.0
2017-12-08 15:05:00,65.99,65.99,65.94,65.95,6237.0,53.403,53.403,53.3625,53.3706,6237.0
2017-12-08 15:10:00,65.95,65.96,65.93,65.96,7939.0,53.3706,53.3787,53.3544,53.3787,7939.0
2017-12-08 15:15:00,65.96,65.98,65.94,65.96,6503.0,53.3787,53.3949,53.3625,53.3787,6503.0
2017-12-08 15:20:00,65.96,66.04,65.96,66.03,14772.0,53.3787,53.4434,53.3787,53.4353,14772.0
2017-12-08 15:25:00,66.04,66.06,66.04,66.04,7674.0,53.4434,53.4596,53.4434,53.4434,7674.0
2017-12-08 15:30:00,66.04,66.04,66.0,66.0,10128.0,53.4434,53.4434,53.4111,53.4111,10128.0
2017-12-08 15:35:00,66.0,66.02,65.98,65.98,17063.0,53.4111,53.4272,53.3949,53.3949,17063.0
2017-12-08 15:40:00,65.99,66.05,65.98,66.02,33727.0,53.403,53.4515,53.3949,53.4272,33727.0
2017-12-08 15:45:00,66.01,66.05,66.0,66.02,23037.0,53.4192,53.4515,53.4111,53.4272,23037.0
2017-12-08 15:50:00,66.02,66.11,66.02,66.07,40747.0,53.4272,53.5001,53.4272,53.4677,40747.0
2017-12-08 15:55:00,66.08,66.17,66.06,66.14,134344.0,53.4758,53.5486,53.4596,53.5244,134344.0
2017-12-11 09:30:00,66.05,66.3,66.05,66.06,19632.0,53.4515,53.6538,53.4515,53.4596,19632.0
2017-12-11 09:35:00,66.08,66.23,66.05,66.08,7865.0,53.4758,53.5972,53.4515,53.4758,7865.0
2017-12-11 09:40:00,66.05,66.06,65.95,65.95,6276.0,53.4515,53.4596,53.3706,53.3706,6276.0
2017-12-11 09:45:00,65.96,65.99,65.84,65.85,13401.0,53.3787,53.403,53.2816,53.2897,13401.0
2017-12-11 09:50:00,65.85,66.03,65.85,65.89,16919.0,53.2897,53.4353,53.2897,53.322,16919.0
2017-12-11 09:55:00,65.9,65.99,65.78,65.89,14580.0,53.3301,53.403,53.233,53.322,14580.0
2017-12-11 10:00:00,65.84,65.9,65.83,65.9,4790.0,53.2816,53.3301,53.2735,53.3301,4790.0
2017-12-11 10:05:00,65.87,65.92,65.82,65.88,11722.0,53.3059,53.3463,53.2654,53.314,11722.0
2017-12-11 10:10:00,65.87,65.89,65.68,65.73,14059.0,53.3059,53.322,53.1521,53.1926,14059.0
2017-12-11 10:15:00,65.75,65.75,65.68,65.71,9163.0,53.2087,53.2087,53.1521,53.1764,9163.0
2017-12-11 10:20:00,65.72,65.72,65.59,65.61,14390.0,53.1845,53.1845,53.0793,53.0955,14390.0
2017-12-11 10:25:00,65.6,65.64,65.56,65.61,9990.0,53.0874,53.1197,53.055,53.0955,9990.0
2017-12-11 10:30:00,65.62,65.71,65.61,65.63,9456.0,53.1035,53.1764,53.0955,53.1116,9456.0
2017-12-11 10:35:00,65.62,65.63,65.51,65.51,8169.0,53.1035,53.1116,53.0145,53.0145,8169.0
2017-12-11 10:40:00,65.52,65.54,65.47,65.51,19951.0,53.0226,53.0388,52.9822,53.0145,19951.0
2017-12-11 10:45:00,65.5,65.6,65.5,65.59,10802.0,53.0064,53.0874,53.0064,53.0793,10802.0
2017-12-11 10:50:00,65.59,65.72,65.58,65.7,6991.0,53.0793,53.1845,53.0712,53.1683,6991.0
2017-12-11 10:55:00,65.69,65.71,65.61,65.62,13045.0,53.1602,53.1764,53.0955,53.1035,13045.0
2017-12-11 11:00:00,65.63,65.63,65.54,65.58,6783.0,53.1116,53.1116,53.0388,53.0712,6783.0
2017-12-11 11:05:00,65.59,65.64,65.58,65.64,7828.0,53.0793,53.1197,53.0712,53.1197,7828.0
2017-12-11 11:10:00,65.64,65.66,65.63,65.63,4158.0,53.1197,53.1359,53.1116,53.1116,4158.0
2017-12-11 11:15:00,65.62,65.64,65.58,65.59,4900.0,53.1035,53.1197,53.0712,53.0793,4900.0
2017-12-11 11:20:00,65.58,65.58,65.5,65.5,7589.0,53.0712,53.0712,53.0064,53.0064,7589.0
2017-12-11 11:25:00,65.51,65.57,65.51,65.56,6595.0,53.0145,53.0631,53.0145,53.055,6595.0
2017-12-11 11:30:00,65.56,65.56,65.47,65.48,8560.0,53.055,53.055,52.9822,52.9902,8560.0
2017-12-11 11:35:00,65.49,65.56,65.49,65.56,7839.0,52.9983,53.055,52.9983,53.055,7839.0
2017-12-11 11:40:00,65.56,65.68,65.56,65.68,10000.0,53.055,53.1521,53.055,53.1521,10000.0
2017-12-11 11:45:00,65.69,65.72,65.63,65.65,5225.0,53.1602,53.1845,53.1116,53.1278,5225.0
2017-12-11 11:50:00,65.64,65.67,65.63,65.65,9106.0,53.1197,53.144,53.1116,53.1278,9106.0
2017-12-11 11:55:00,65.65,65.65,65.59,65.62,9080.0,53.1278,53.1278,53.0793,53.1035,9080.0
2017-12-11 12:00:00,65.62,65.66,65.59,65.61,11050.0,53.1035,53.1359,53.0793,53.0955,11050.0
2017-12-11 12:05:00,65.62,65.7,65.61,65.68,8479.0,53.1035,53.1683,53.0955,53.1521,8479.0
2017-12-11 12:10:00,65.68,65.82,65.67,65.78,17882.0,53.1521,53.2654,53.144,53.233,17882.0
2017-12-11 12:15:00,65.79,65.82,65.77,65.79,11814.0,53.2411,53.2654,53.2249,53.2411,11814.0
2017-12-11 12:20:00,65.8,65.84,65.79,65.84,4151.0,53.2492,53.2816,53.2411,53.2816,4151.0
2017-12-11 12:25:00,65.84,65.87,65.82,65.84,6183.0,53.2816,53.3059,53.2654,53.2816,6183.0
2017-12-11 12:30:00,65.84,65.86,65.81,65.83,5042.0,53.2816,53.2978,53.2573,53.2735,5042.0
2017-12-11 12:35:00,65.83,65.84,65.78,65.78,11168.0,53.2735,53.2816,53.233,53.233,11168.0
2017-12-11 12:40:00,65.8,65.81,65.76,65.76,3164.0,53.2492,53.2573,53.2168,53.2168,3164.0
2017-12-11 12:45:00,65.77,65.81,65.76,65.76,5961.0,53.2249,53.2573,53.2168,53.2168,5961.0
2017-12-11 12:50:00,65.77,65.78,65.74,65.77,6025.0,53.2249,53.233,53.2007,53.2249,6025.0
2017-12-11 12:55:00,65.77,65.83,65.75,65.76,9484.0,53.2249,53.2735,53.2087,53.2168,9484.0
2017-12-11 13:00:00,65.77,65.77,65.69,65.72,6863.0,53.2249,53.2249,53.1602,53.1845,6863.0
2017-12-11 13:05:00,65.71,65.74,65.69,65.74,4910.0,53.1764,53.2007,53.1602,53.2007,4910.0
2017-12-11 13:10:00,65.73,65.75,65.67,65.71,6321.0,53.1926,53.2087,53.144,53.1764,6321.0
2017-12-11 13:15:00,65.7,65.72,65.69,65.72,5244.0,53.1683,53.1845,53.1602,53.1845,5244.0
2017-12-11 13:20:00,65.72,65.75,65.71,65.71,7431.0,53.1845,53.2087,53.1764,53.1764,7431.0
2017-12-11 13:25:00,65.72,65.73,65.7,65.71,2900.0,53.1845,53.1926,53.1683,53.1764,2900.0
2017-12-11 13:30:00,65.72,65.77,65.71,65.75,9200.0,53.1845,53.2249,53.1764,53.2087,9200.0
2017-12-11 13:35:00,65.75,65.75,65.72,65.73,5342.0,53.2087,53.2087,53.1845,53.1926,5342.0
2017-12-11 13:40:00,65.74,65.75,65.69,65.71,8651.0,53.2007,53.2087,53.1602,53.1764,8651.0
2017-12-11 13:45:00,65.71,65.73,65.7,65.72,5129.0,53.1764,53.1926,53.1683,53.1845,5129.0
2017-12-11 13:50:00,65.72,65.74,65.71,65.72,13712.0,53.1845,53.2007,53.1764,53.1845,13712.0
2017-12-11 13:55:00,65.73,65.75,65.7,65.73,14876.0,53.1926,53.2087,53.1683,53.1926,14876.0
2017-12-11 14:00:00,65.74,65.76,65.73,65.75,5483.0,53.2007,53.2168,53.1926,53.2087,5483.0
2017-12-11 14:05:00,65.75,65.83,65.74,65.81,6618.0,53.2087,53.2735,53.2007,53.2573,6618.0
2017-12-11 14:10:00,65.8,65.8,65.74,65.76,7600.0,53.2492,53.2492,53.2007,53.2168,7600.0
2017-12-11 14:15:00,65.76,65.76,65.7,65.7,5700.0,53.2168,53.2168,53.1683,53.1683,5700.0
2017-12-11 14:20:00,65.72,65.79,65.71,65.76,7319.0,53.1845,53.2411,53.1764,53.2168,7319.0
2017-12-11 14:25:00,65.79,65.82,65.78,65.82,7253.0,53.2411,53.2654,53.233,53.2654,7253.0
2017-12-11 14:30:00,65.82,65.82,65.78,65.79,2750.0,53.2654,53.2654,53.233,53.2411,2750.0
2017-12-11 14:35:00,65.79,65.83,65.78,65.8,6191.0,53.2411,53.2735,53.233,53.2492,6191.0
2017-12-11 14:40:00,65.81,65.85,65.8,65.81,3240.0,53.2573,53.2897,53.2492,53.2573,3240.0
2017-12-11 14:45:00,65.81,65.82,65.78,65.78,4100.0,53.2573,53.2654,53.233,53.233,4100.0
2017-12-11 14:50:00,65.78,65.82,65.74,65.8,10442.0,53.233,53.2654,53.2007,53.2492,10442.0
2017-12-11 14:55:00,65.78,65.83,65.77,65.81,9209.0,53.233,53.2735,53.2249,53.2573,9209.0
2017-12-11 15:00:00,65.8,65.8,65.76,65.78,11551.0,53.2492,53.2492,53.2168,53.233,11551.0
2017-12-11 15:05:00,65.79,65.79,65.71,65.72,8677.0,53.2411,53.2411,53.1764,53.1845,8677.0
2017-12-11 15:10:00,65.73,65.74,65.7,65.73,12007.0,53.1926,53.2007,53.1683,53.1926,12007.0
2017-12-11 15:15:00,65.73,65.74,65.69,65.69,10897.0,53.1926,53.2007,53.1602,53.1602,10897.0
2017-12-11 15:20:00,65.69,65.7,65.65,65.66,13704.0,53.1602,53.1683,53.1278,53.1359,13704.0
2017-12-11 15:25:00,65.65,65.66,65.6,65.62,25969.0,53.1278,53.1359,53.0874,53.1035,25969.0
2017-12-11 15:30:00,65.62,65.64,65.6,65.62,35740.0,53.1035,53.1197,53.0874,53.1035,35740.0
2017-12-11 15:35:00,65.62,65.73,65.61,65.69,18056.0,53.1035,53.1926,53.0955,53.1602,18056.0
2017-12-11 15:40:00,65.69,65.69,65.65,65.67,21468.0,53.1602,53.1602,53.1278,53.144,21468.0
2017-12-11 15:45:00,65.67,65.72,65.63,65.67,39123.0,53.144,53.1845,53.1116,53.144,39123.0
2017-12-11 15:50:00,65.67,65.72,65.66,65.7,48675.0,53.144,53.1845,53.1359,53.1683,48675.0
2017-12-11 15:55:00,65.7,65.76,65.7,65.74,82292.0,53.1683,53.2168,53.1683,53.2007,82292.0
2017-12-12 09:30:00,65.9,65.99,65.58,65.67,14188.0,53.3301,53.403,53.0712,53.144,14188.0
2017-12-12 09:35:00,65.64,65.66,65.45,65.45,13812.0,53.1197,53.1359,52.966,52.966,13812.0
2017-12-12 09:40:00,65.48,65.54,65.42,65.49,12770.0,52.9902,53.0388,52.9417,52.9983,12770.0
2017-12-12 09:45:00,65.51,65.53,65.41,65.5,60872.0,53.0145,53.0307,52.9336,53.0064,60872.0
2017-12-12 09:50:00,65.49,65.78,65.48,65.77,22158.0,52.9983,53.233,52.9902,53.2249,22158.0
2017-12-12 09:55:00,65.78,66.01,65.78,66.01,33190.0,53.233,53.4192,53.233,53.4192,33190.0
2017-12-12 10:00:00,66.0,66.15,65.96,66.06,17392.0,53.4111,53.5324,53.3787,53.4596,17392.0
2017-12-12 10:05:00,66.07,66.09,65.92,65.95,11374.0,53.4677,53.4839,53.3463,53.3706,11374.0
2017-12-12 10:10:00,65.94,65.97,65.92,65.95,8836.0,53.3625,53.3868,53.3463,53.3706,8836.0
2017-12-12 10:15:00,65.96,66.01,65.92,65.96,8759.0,53.3787,53.4192,53.3463,53.3787,8759.0
2017-12-12 10:20:00,65.97,66.02,65.93,65.95,19149.0,53.3868,53.4272,53.3544,53.3706,19149.0
2017-12-12 10:25:00,65.95,66.0,65.91,65.94,13800.0,53.3706,53.4111,53.3382,53.3625,13800.0
2017-12-12 10:30:00,65.95,66.01,65.91,66.01,50567.0,53.3706,53.4192,53.3382,53.4192,50567.0
2017-12-12 10:35:00,66.01,66.03,65.94,66.03,17886.0,53.4192,53.4353,53.3625,53.4353,17886.0
2017-12-12 10:40:00,66.04,66.05,65.94,65.95,9568.0,53.4434,53.4515,53.3625,53.3706,9568.0
2017-12-12 10:45:00,65.95,66.0,65.95,65.99,9740.0,53.3706,53.4111,53.3706,53.403,9740.0
2017-12-12 10:50:00,66.0,66.0,65.94,65.95,10415.0,53.4111,53.4111,53.3625,53.3706,10415.0
2017-12-12 10:55:00,65.95,66.01,65.95,65.99,7833.0,53.3706,53.4192,53.3706,53.403,7833.0
2017-12-12 11:00:00,65.98,66.02,65.97,66.0,13212.0,53.3949,53.4272,53.3868,53.4111,13212.0
2017-12-12 11:05:00,66.01,66.02,65.96,65.97,11128.0,53.4192,53.4272,53.3787,53.3868,11128.0
2017-12-12 11:10:00,65.97,66.0,65.95,65.99,6784.0,53.3868,53.4111,53.3706,53.403,6784.0
2017-12-12 11:15:00,65.99,66.05,65.96,66.03,14173.0,53.403,53.4515,53.3787,53.4353,14173.0
2017-12-12 11:20:00,66.03,66.07,65.97,66.04,27720.0,53.4353,53.4677,53.3868,53.4434,27720.0
2017-12-12 11:25:00,66.04,66.2,66.03,66.17,22336.0,53.4434,53.5729,53.4353,53.5486,22336.0
2017-12-12 11:30:00,66.17,66.25,66.15,66.17,12424.0,53.5486,53.6134,53.5324,53.5486,12424.0
2017-12-12 11:35:00,66.17,66.19,66.09,66.13,14707.0,53.5486,53.5648,53.4839,53.5163,14707.0
2017-12-12 11:40:00,66.13,66.18,66.1,66.17,8679.0,53.5163,53.5567,53.492,53.5486,8679.0
2017-12-12 11:45:00,66.17,66.19,66.05,66.1,9642.0,53.5486,53.5648,53.4515,53.492,9642.0
2017-12-12 11:50:00,66.12,66.12,66.07,66.1,15849.0,53.5082,53.5082,53.4677,53.492,15849.0
2017-12-12 11:55:00,66.1,66.14,66.1,66.12,9846.0,53.492,53.5244,53.492,53.5082,9846.0
2017-12-12 12:00:00,66.12,66.17,66.08,66.17,6827.0,53.5082,53.5486,53.4758,53.5486,6827.0
2017-12-12 12:05:00,66.18,66.2,66.05,66.12,9470.0,53.5567,53.5729,53.4515,53.5082,9470.0
2017-12-12 12:10:00,66.14,66.18,66.13,66.16,7365.0,53.5244,53.5567,53.5163,53.5405,7365.0
2017-12-12 12:15:00,66.16,66.25,66.16,66.23,11279.0,53.5405,53.6134,53.5405,53.5972,11279.0
2017-12-12 12:20:00,66.22,66.28,66.2,66.23,8463.0,53.5891,53.6377,53.5729,53.5972,8463.0
2017-12-12 12:25:00,66.21,66.21,66.15,66.21,8722.0,53.581,53.581,53.5324,53.581,8722.0
2017-12-12 12:30:00,66.19,66.26,66.19,66.21,14505.0,53.5648,53.6215,53.5648,53.581,14505.0
2017-12-12 12:35:00,66.21,66.31,66.21,66.3,23198.0,53.581,53.6619,53.581,53.6538,23198.0
2017-12-12 12:40:00,66.3,66.34,66.29,66.29,5516.0,53.6538,53.6862,53.6457,53.6457,5516.0
2017-12-12 12:45:00,66.3,66.32,66.27,66.3,5925.0,53.6538,53.67,53.6296,53.6538,5925.0
2017-12-12 12:50:00,66.29,66.32,66.25,66.3,22359.0,53.6457,53.67,53.6134,53.6538,22359.0
2017-12-12 12:55:00,66.31,66.31,66.27,66.29,12533.0,53.6619,53.6619,53.6296,53.6457,12533.0
2017-12-12 13:00:00,66.28,66.29,66.13,66.14,32869.0,53.6377,53.6457,53.5163,53.5244,32869.0
2017-12-12 13:05:00,66.15,66.21,66.08,66.19,9581.0,53.5324,53.581,53.4758,53.5648,9581.0
2017-12-12 13:10:00,66.18,66.29,66.17,66.29,8449.0,53.5567,53.6457,53.5486,53.6457,8449.0
2017-12-12 13:15:00,66.26,66.3,66.24,66.27,5112.0,53.6215,53.6538,53.6053,53.6296,5112.0
2017-12-12 13:20:00,66.27,66.29,66.21,66.26,6725.0,53.6296,53.6457,53.581,53.6215,6725.0
2017-12-12 13:25:00,66.25,66.28,66.24,66.25,4524.0,53.6134,53.6377,53.6053,53.6134,4524.0
2017-12-12 13:30:00,66.26,66.27,66.23,66.25,5774.0,53.6215,53.6296,53.5972,53.6134,5774.0
2017-12-12 13:35:00,66.25,66.26,66.23,66.23,6368.0,53.6134,53.6215,53.5972,53.5972,6368.0
2017-12-12 13:40:00,66.23,66.26,66.23,66.23,4479.0,53.5972,53.6215,53.5972,53.5972,4479.0
2017-12-12 13:45:00,66.24,66.26,66.22,66.23,2600.0,53.6053,53.6215,53.5891,53.5972,2600.0
2017-12-12 13:50:00,66.24,66.25,66.22,66.24,3789.0,53.6053,53.6134,53.5891,53.6053,3789.0
2017-12-12 13:55:00,66.25,66.26,66.24,66.25,3689.0,53.6134,53.6215,53.6053,53.6134,3689.0
2017-12-12 14:00:00,66.24,66.26,66.2,66.2,5039.0,53.6053,53.6215,53.5729,53.5729,5039.0
2017-12-12 14:05:00,66.2,66.22,66.19,66.22,6175.0,53.5729,53.5891,53.5648,53.5891,6175.0
2017-12-12 14:10:00,66.21,66.26,66.21,66.24,6232.0,53.581,53.6215,53.581,53.6053,6232.0
2017-12-12 14:15:00,66.23,66.31,66.23,66.31,9678.0,53.5972,53.6619,53.5972,53.6619,9678.0
2017-12-12 14:20:00,66.31,66.34,66.28,66.34,11223.0,53.6619,53.6862,53.6377,53.6862,11223.0
2017-12-12 14:25:00,66.34,66.36,66.31,66.36,10862.0,53.6862,53.7024,53.6619,53.7024,10862.0
2017-12-12 14:30:00,66.37,66.38,66.35,66.35,9377.0,53.7105,53.7186,53.6943,53.6943,9377.0
2017-12-12 14:35:00,66.36,66.38,66.32,66.34,12339.0,53.7024,53.7186,53.67,53.6862,12339.0
2017-12-12 14:40:00,66.35,66.38,66.34,66.38,9493.0,53.6943,53.7186,53.6862,53.7186,9493.0
2017-12-12 14:45:00,66.38,66.39,66.35,66.38,11366.0,53.7186,53.7267,53.6943,53.7186,11366.0
2017-12-12 14:50:00,66.39,66.39,66.27,66.29,13063.0,53.7267,53.7267,53.6296,53.6457,13063.0
2017-12-12 14:55:00,66.3,66.34,66.28,66.28,7339.0,53.6538,53.6862,53.6377,53.6377,7339.0
2017-12-12 15:00:00,66.28,66.3,66.2,66.21,7971.0,53.6377,53.6538,53.5729,53.581,7971.0
2017-12-12 15:05:00,66.21,66.22,66.19,66.21,7861.0,53.581,53.5891,53.5648,53.581,7861.0
2017-12-12 15:10:00,66.21,66.21,66.18,66.19,9344.0,53.581,53.581,53.5567,53.5648,9344.0
2017-12-12 15:15:00,66.18,66.19,66.11,66.15,14066.0,53.5567,53.5648,53.5001,53.5324,14066.0
2017-12-12 15:20:00,66.12,66.12,66.06,66.1,11531.0,53.5082,53.5082,53.4596,53.492,11531.0
2017-12-12 15:25:00,66.1,66.1,66.06,66.1,15216.0,53.492,53.492,53.4596,53.492,15216.0
2017-12-12 15:30:00,66.1,66.11,66.06,66.06,15691.0,53.492,53.5001,53.4596,53.4596,15691.0
2017-12-12 15:35:00,66.08,66.13,66.06,66.11,20549.0,53.4758,53.5163,53.4596,53.5001,20549.0
2017-12-12 15:40:00,66.1,66.17,66.09,66.17,24146.0,53.492,53.5486,53.4839,53.5486,24146.0
2017-12-12 15:45:00,66.16,66.17,66.11,66.14,33593.0,53.5405,53.5486,53.5001,53.5244,33593.0
2017-12-12 15:50:00,66.13,66.17,66.12,66.17,52011.0,53.5163,53.5486,53.5082,53.5486,52011.0
2017-12-12 15:55:00,66.16,66.21,66.12,66.16,104489.0,53.5405,53.581,53.5082,53.5405,104489.0
2017-12-13 09:30:00,66.19,66.58,66.19,66.52,49479.0,53.5648,53.8804,53.5648,53.8319,49479.0
2017-12-13 09:35:00,66.54,66.57,66.34,66.37,16732.0,53.8481,53.8723,53.6862,53.7105,16732.0
2017-12-13 09:40:00,66.37,66.41,66.3,66.3,13251.0,53.7105,53.7429,53.6538,53.6538,13251.0
2017-12-13 09:45:00,66.27,66.34,66.23,66.34,18727.0,53.6296,53.6862,53.5972,53.6862,18727.0
2017-12-13 09:50:00,66.34,66.37,66.18,66.26,17813.0,53.6862,53.7105,53.5567,53.6215,17813.0
2017-12-13 09:55:00,66.25,66.25,66.11,66.11,8453.0,53.6134,53.6134,53.5001,53.5001,8453.0
2017-12-13 10:00:00,66.1,66.12,66.05,66.05,23982.0,53.492,53.5082,53.4515,53.4515,23982.0
2017-12-13 10:05:00,66.04,66.07,66.01,66.07,18288.0,53.4434,53.4677,53.4192,53.4677,18288.0
2017-12-13 10:10:00,66.07,66.18,66.06,66.18,21679.0,53.4677,53.5567,53.4596,53.5567,21679.0
2017-12-13 10:15:00,66.18,66.18,66.09,66.11,13495.0,53.5567,53.5567,53.4839,53.5001,13495.0
2017-12-13 10:20:00,66.1,66.1,65.93,65.93,12962.0,53.492,53.492,53.3544,53.3544,12962.0
2017-12-13 10:25:00,65.93,66.03,65.92,65.93,24782.0,53.3544,53.4353,53.3463,53.3544,24782.0
2017-12-13 10:30:00,65.93,66.01,65.93,66.0,17562.0,53.3544,53.4192,53.3544,53.4111,17562.0
2017-12-13 10:35:00,66.0,66.03,65.95,65.96,20661.0,53.4111,53.4353,53.3706,53.3787,20661.0
2017-12-13 10:40:00,65.97,66.05,65.94,66.02,13588.0,53.3868,53.4515,53.3625,53.4272,13588.0
2017-12-13 10:45:00,66.02,66.03,65.94,66.02,14627.0,53.4272,53.4353,53.3625,53.4272,14627.0
2017-12-13 10:50:00,66.02,66.03,65.95,66.0,17571.0,53.4272,53.4353,53.3706,53.4111,17571.0
2017-12-13 10:55:00,66.01,66.03,65.89,65.9,17261.0,53.4192,53.4353,53.322,53.3301,17261.0
2017-12-13 11:00:00,65.9,65.96,65.83,65.83,14097.0,53.3301,53.3787,53.2735,53.2735,14097.0
2017-12-13 11:05:00,65.84,65.95,65.83,65.9,12841.0,53.2816,53.3706,53.2735,53.3301,12841.0
2017-12-13 11:10:00,65.9,65.92,65.86,65.87,9320.0,53.3301,53.3463,53.2978,53.3059,9320.0
2017-12-13 11:15:00,65.88,65.95,65.87,65.9,18869.0,53.314,53.3706,53.3059,53.3301,18869.0
2017-12-13 11:20:00,65.9,65.92,65.88,65.9,12297.0,53.3301,53.3463,53.314,53.3301,12297.0
2017-12-13 11:25:00,65.89,65.91,65.83,65.83,12532.0,53.322,53.3382,53.2735,53.2735,12532.0
2017-12-13 11:30:00,65.84,65.91,65.84,65.91,10167.0,53.2816,53.3382,53.2816,53.3382,10167.0
2017-12-13 11:35:00,65.91,65.95,65.89,65.91,19421.0,53.3382,53.3706,53.322,53.3382,19421.0
2017-12-13 11:40:00,65.91,65.94,65.89,65.89,7011.0,53.3382,53.3625,53.322,53.322,7011.0
2017-12-13 11:45:00,65.89,65.96,65.85,65.88,41748.0,53.322,53.3787,53.2897,53.314,41748.0
2017-12-13 11:50:00,65.89,65.99,65.87,65.96,20195.0,53.322,53.403,53.3059,53.3787,20195.0
2017-12-13 11:55:00,65.98,66.03,65.9,65.94,31364.0,53.3949,53.4353,53.3301,53.3625,31364.0
2017-12-13 12:00:00,65.93,65.93,65.88,65.91,12339.0,53.3544,53.3544,53.314,53.3382,12339.0
2017-12-13 12:05:00,65.9,65.94,65.9,65.92,6121.0,53.3301,53.3625,53.3301,53.3463,6121.0
2017-12-13 12:10:00,65.92,65.96,65.87,65.88,14790.0,53.3463,53.3787,53.3059,53.314,14790.0
2017-12-13 12:15:00,65.88,65.89,65.8,65.85,12411.0,53.314,53.322,53.2492,53.2897,12411.0
2017-12-13 12:20:00,65.85,65.87,65.83,65.86,10700.0,53.2897,53.3059,53.2735,53.2978,10700.0
2017-12-13 12:25:00,65.87,65.88,65.85,65.86,7460.0,53.3059,53.314,53.2897,53.2978,7460.0
2017-12-13 12:30:00,65.86,65.86,65.82,65.83,6776.0,53.2978,53.2978,53.2654,53.2735,6776.0
2017-12-13 12:35:00,65.82,65.87,65.81,65.86,11312.0,53.2654,53.3059,53.2573,53.2978,11312.0
2017-12-13 12:40:00,65.86,65.86,65.8,65.83,8298.0,53.2978,53.2978,53.2492,53.2735,8298.0
2017-12-13 12:45:00,65.84,65.87,65.81,65.83,9100.0,53.2816,53.3059,53.2573,53.2735,9100.0
2017-12-13 12:50:00,65.82,65.86,65.8,65.86,20151.0,53.2654,53.2978,53.2492,53.2978,20151.0
2017-12-13 12:55:00,65.86,65.88,65.8,65.8,23062.0,53.2978,53.314,53.2492,53.2492,23062.0
2017-12-13 13:00:00,65.82,65.91,65.82,65.87,8898.0,53.2654,53.3382,53.2654,53.3059,8898.0
2017-12-13 13:05:00,65.86,65.9,65.85,65.87,18270.0,53.2978,53.3301,53.2897,53.3059,18270.0
2017-12-13 13:10:00,65.86,65.86,65.77,65.8,44804.0,53.2978,53.2978,53.2249,53.2492,44804.0
2017-12-13 13:15:00,65.8,65.8,65.72,65.76,13665.0,53.2492,53.2492,53.1845,53.2168,13665.0
2017-12-13 13:20:00,65.77,65.81,65.76,65.8,7621.0,53.2249,53.2573,53.2168,53.2492,7621.0
2017-12-13 13:25:00,65.79,65.82,65.77,65.8,7726.0,53.2411,53.2654,53.2249,53.2492,7726.0
2017-12-13 13:30:00,65.8,65.83,65.78,65.81,8967.0,53.2492,53.2735,53.233,53.2573,8967.0
2017-12-13 13:35:00,65.79,65.86,65.79,65.83,15213.0,53.2411,53.2978,53.2411,53.2735,15213.0
2017-12-13 13:40:00,65.84,65.92,65.84,65.92,8861.0,53.2816,53.3463,53.2816,53.3463,8861.0
2017-12-13 13:45:00,65.92,65.95,65.9,65.94,7730.0,53.3463,53.3706,53.3301,53.3625,7730.0
2017-12-13 13:50:00,65.95,65.99,65.89,65.89,9567.0,53.3706,53.403,53.322,53.322,9567.0
2017-12-13 13:55:00,65.89,65.94,65.88,65.9,10918.0,53.322,53.3625,53.314,53.3301,10918.0
2017-12-13 14:00:00,65.91,66.12,65.91,65.99,39144.0,53.3382,53.5082,53.3382,53.403,39144.0
2017-12-13 14:05:00,66.0,66.05,65.93,66.04,52477.0,53.4111,53.4515,53.3544,53.4434,52477.0
2017-12-13 14:10:00,66.05,66.1,66.0,66.01,19613.0,53.4515,53.492,53.4111,53.4192,19613.0
2017-12-13 14:15:00,66.0,66.01,65.93,65.95,15998.0,53.4111,53.4192,53.3544,53.3706,15998.0
2017-12-13 14:20:00,65.93,65.99,65.9,65.99,13378.0,53.3544,53.403,53.3301,53.403,13378.0
2017-12-13 14:25:00,65.99,65.99,65.89,65.89,9385.0,53.403,53.403,53.322,53.322,9385.0
2017-12-13 14:30:00,65.9,65.95,65.89,65.9,15304.0,53.3301,53.3706,53.322,53.3301,15304.0
2017-12-13 14:35:00,65.9,65.9,65.83,65.83,8808.0,53.3301,53.3301,53.2735,53.2735,8808.0
2017-12-13 14:40:00,65.82,65.91,65.82,65.87,11146.0,53.2654,53.3382,53.2654,53.3059,11146.0
2017-12-13 14:45:00,65.88,65.91,65.86,65.88,13274.0,53.314,53.3382,53.2978,53.314,13274.0
2017-12-13 14:50:00,65.89,65.92,65.84,65.91,11281.0,53.322,53.3463,53.2816,53.3382,11281.0
2017-12-13 14:55:00,65.92,65.97,65.91,65.94,14157.0,53.3463,53.3868,53.3382,53.3625,14157.0
2017-12-13 15:00:00,65.94,65.96,65.88,65.89,8788.0,53.3625,53.3787,53.314,53.322,8788.0
2017-12-13 15:05:00,65.88,65.88,65.79,65.79,17759.0,53.314,53.314,53.2411,53.2411,17759.0
2017-12-13 15:10:00,65.8,65.84,65.78,65.81,9064.0,53.2492,53.2816,53.233,53.2573,9064.0
2017-12-13 15:15:00,65.81,65.87,65.78,65.87,17030.0,53.2573,53.3059,53.233,53.3059,17030.0
2017-12-13 15:20:00,65.87,65.89,65.82,65.83,23129.0,53.3059,53.322,53.2654,53.2735,23129.0
2017-12-13 15:25:00,65.83,65.84,65.72,65.79,23095.0,53.2735,53.2816,53.1845,53.2411,23095.0
2017-12-13 15:30:00,65.78,65.81,65.75,65.76,13445.0,53.233,53.2573,53.2087,53.2168,13445.0
2017-12-13 15:35:00,65.77,65.78,65.7,65.7,25369.0,53.2249,53.233,53.1683,53.1683,25369.0
2017-12-13 15:40:00,65.7,65.74,65.68,65.73,30122.0,53.1683,53.2007,53.1521,53.1926,30122.0
2017-12-13 15:45:00,65.74,65.84,65.74,65.84,33221.0,53.2007,53.2816,53.2007,53.2816,33221.0
2017-12-13 15:50:00,65.83,65.83,65.75,65.75,42534.0,53.2735,53.2735,53.2087,53.2087,42534.0
2017-12-13 15:55:00,65.76,65.81,65.75,65.76,113301.0,53.2168,53.2573,53.2087,53.2168,113301.0
2017-12-14 09:30:00,65.9,65.95,65.67,65.67,13242.0,53.3301,53.3706,53.144,53.144,13242.0
2017-12-14 09:35:00,65.68,65.72,65.5,65.53,9662.0,53.1521,53.1845,53.0064,53.0307,9662.0
2017-12-14 09:40:00,65.54,65.72,65.54,65.72,10482.0,53.0388,53.1845,53.0388,53.1845,10482.0
2017-12-14 09:45:00,65.69,65.84,65.69,65.84,12058.0,53.1602,53.2816,53.1602,53.2816,12058.0
2017-12-14 09:50:00,65.84,65.89,65.79,65.82,17062.0,53.2816,53.322,53.2411,53.2654,17062.0
2017-12-14 09:55:00,65.83,65.92,65.76,65.76,19040.0,53.2735,53.3463,53.2168,53.2168,19040.0
2017-12-14 10:00:00,65.78,65.87,65.77,65.8,11935.0,53.233,53.3059,53.2249,53.2492,11935.0
2017-12-14 10:05:00,65.79,65.84,65.74,65.8,16347.0,53.2411,53.2816,53.2007,53.2492,16347.0
2017-12-14 10:10:00,65.82,65.88,65.79,65.85,18361.0,53.2654,53.314,53.2411,53.2897,18361.0
2017-12-14 10:15:00,65.86,65.94,65.84,65.93,14514.0,53.2978,53.3625,53.2816,53.3544,14514.0
2017-12-14 10:20:00,65.93,65.97,65.86,65.91,20956.0,53.3544,53.3868,53.2978,53.3382,20956.0
2017-12-14 10:25:00,65.91,66.05,65.91,65.99,22777.0,53.3382,53.4515,53.3382,53.403,22777.0
2017-12-14 10:30:00,65.97,66.09,65.94,66.08,34015.0,53.3868,53.4839,53.3625,53.4758,34015.0
2017-12-14 10:35:00,66.1,66.16,66.06,66.06,47073.0,53.492,53.5405,53.4596,53.4596,47073.0
2017-12-14 10:40:00,66.06,66.17,66.06,66.16,14665.0,53.4596,53.5486,53.4596,53.5405,14665.0
2017-12-14 10:45:00,66.17,66.26,66.17,66.25,12310.0,53.5486,53.6215,53.5486,53.6134,12310.0
2017-12-14 10:50:00,66.25,66.27,66.14,66.14,21071.0,53.6134,53.6296,53.5244,53.5244,21071.0
2017-12-14 10:55:00,66.14,66.21,66.11,66.13,11032.0,53.5244,53.581,53.5001,53.5163,11032.0
2017-12-14 11:00:00,66.14,66.19,66.13,66.16,8891.0,53.5244,53.5648,53.5163,53.5405,8891.0
2017-12-14 11:05:00,66.15,66.19,66.09,66.09,11212.0,53.5324,53.5648,53.4839,53.4839,11212.0
2017-12-14 11:10:00,66.09,66.14,66.03,66.05,17490.0,53.4839,53.5244,53.4353,53.4515,17490.0
2017-12-14 11:15:00,66.04,66.09,65.98,65.98,17874.0,53.4434,53.4839,53.3949,53.3949,17874.0
2017-12-14 11:20:00,65.99,66.05,65.99,66.03,8082.0,53.403,53.4515,53.403,53.4353,8082.0
2017-12-14 11:25:00,66.04,66.1,66.02,66.05,10165.0,53.4434,53.492,53.4272,53.4515,10165.0
2017-12-14 11:30:00,66.05,66.06,66.0,66.03,10252.0,53.4515,53.4596,53.4111,53.4353,10252.0
2017-12-14 11:35:00,66.01,66.15,66.0,66.11,12235.0,53.4192,53.5324,53.4111,53.5001,12235.0
2017-12-14 11:40:00,66.11,66.12,66.05,66.07,25313.0,53.5001,53.5082,53.4515,53.4677,25313.0
2017-12-14 11:45:00,66.07,66.07,65.97,65.97,14120.0,53.4677,53.4677,53.3868,53.3868,14120.0
2017-12-14 11:50:00,65.97,65.98,65.87,65.87,9968.0,53.3868,53.3949,53.3059,53.3059,9968.0
2017-12-14 11:55:00,65.88,65.93,65.87,65.9,11533.0,53.314,53.3544,53.3059,53.3301,11533.0
2017-12-14 12:00:00,65.9,65.98,65.9,65.97,37156.0,53.3301,53.3949,53.3301,53.3868,37156.0
2017-12-14 12:05:00,65.97,66.05,65.95,66.03,9125.0,53.3868,53.4515,53.3706,53.4353,9125.0
2017-12-14 12:10:00,66.05,66.05,65.98,66.03,9083.0,53.4515,53.4515,53.3949,53.4353,9083.0
2017-12-14 12:15:00,66.03,66.04,65.96,65.96,21664.0,53.4353,53.4434,53.3787,53.3787,21664.0
2017-12-14 12:20:00,65.98,66.01,65.98,66.0,19027.0,53.3949,53.4192,53.3949,53.4111,19027.0
2017-12-14 12:25:00,66.0,66.0,65.95,65.96,7135.0,53.4111,53.4111,53.3706,53.3787,7135.0
2017-12-14 12:30:00,65.97,65.98,65.91,65.94,23843.0,53.3868,53.3949,53.3382,53.3625,23843.0
2017-12-14 12:35:00,65.94,65.96,65.93,65.96,9671.0,53.3625,53.3787,53.3544,53.3787,9671.0
2017-12-14 12:40:00,65.96,65.97,65.88,65.89,34812.0,53.3787,53.3868,53.314,53.322,34812.0
2017-12-14 12:45:00,65.89,65.93,65.85,65.89,26653.0,53.322,53.3544,53.2897,53.322,26653.0
2017-12-14 12:50:00,65.89,65.92,65.84,65.87,8577.0,53.322,53.3463,53.2816,53.3059,8577.0
2017-12-14 12:55:00,65.87,65.87,65.77,65.79,5495.0,53.3059,53.3059,53.2249,53.2411,5495.0
2017-12-14 13:00:00,65.79,65.81,65.77,65.78,7459.0,53.2411,53.2573,53.2249,53.233,7459.0
2017-12-14 13:05:00,65.78,65.79,65.73,65.74,5203.0,53.233,53.2411,53.1926,53.2007,5203.0
2017-12-14 13:10:00,65.74,65.76,65.69,65.72,17444.0,53.2007,53.2168,53.1602,53.1845,17444.0
2017-12-14 13:15:00,65.7,65.84,65.69,65.82,12842.0,53.1683,53.2816,53.1602,53.2654,12842.0
2017-12-14 13:20:00,65.81,65.84,65.8,65.8,13944.0,53.2573,53.2816,53.2492,53.2492,13944.0
2017-12-14 13:25:00,65.81,65.83,65.78,65.78,7061.0,53.2573,53.2735,53.233,53.233,7061.0
2017-12-14 13:30:00,65.8,65.82,65.78,65.81,7651.0,53.2492,53.2654,53.233,53.2573,7651.0
2017-12-14 13:35:00,65.8,65.8,65.76,65.76,6649.0,53.2492,53.2492,53.2168,53.2168,6649.0
2017-12-14 13:40:00,65.77,65.79,65.76,65.79,7467.0,53.2249,53.2411,53.2168,53.2411,7467.0
2017-12-14 13:45:00,65.8,65.86,65.8,65.85,9971.0,53.2492,53.2978,53.2492,53.2897,9971.0
2017-12-14 13:50:00,65.84,65.84,65.75,65.77,9852.0,53.2816,53.2816,53.2087,53.2249,9852.0
2017-12-14 13:55:00,65.76,65.77,65.69,65.7,13609.0,53.2168,53.2249,53.1602,53.1683,13609.0
2017-12-14 14:00:00,65.7,65.72,65.63,65.67,23620.0,53.1683,53.1845,53.1116,53.144,23620.0
2017-12-14 14:05:00,65.67,65.77,65.66,65.76,15709.0,53.144,53.2249,53.1359,53.2168,15709.0
2017-12-14 14:10:00,65.77,65.78,65.71,65.73,28866.0,53.2249,53.233,53.1764,53.1926,28866.0
2017-12-14 14:15:00,65.73,65.83,65.7,65.75,35200.0,53.1926,53.2735,53.1683,53.2087,35200.0
2017-12-14 14:20:00,65.75,65.8,65.74,65.76,19758.0,53.2087,53.2492,53.2007,53.2168,19758.0
2017-12-14 14:25:00,65.78,65.81,65.75,65.75,26547.0,53.233,53.2573,53.2087,53.2087,26547.0
2017-12-14 14:30:00,65.75,65.79,65.73,65.73,14796.0,53.2087,53.2411,53.1926,53.1926,14796.0
2017-12-14 14:35:00,65.71,65.77,65.71,65.76,13184.0,53.1764,53.2249,53.1764,53.2168,13184.0
2017-12-14 14:40:00,65.76,65.78,65.74,65.76,11597.0,53.2168,53.233,53.2007,53.2168,11597.0
2017-12-14 14:45:00,65.76,65.77,65.73,65.75,14600.0,53.2168,53.2249,53.1926,53.2087,14600.0
2017-12-14 14:50:00,65.75,65.75,65.69,65.72,13150.0,53.2087,53.2087,53.1602,53.1845,13150.0
2017-12-14 14:55:00,65.73,65.8,65.72,65.79,16366.0,53.1926,53.2492,53.1845,53.2411,16366.0
2017-12-14 15:00:00,65.79,65.8,65.75,65.78,14729.0,53.2411,53.2492,53.2087,53.233,14729.0
2017-12-14 15:05:00,65.77,65.81,65.76,65.79,13733.0,53.2249,53.2573,53.2168,53.2411,13733.0
2017-12-14 15:10:00,65.8,65.82,65.78,65.78,11180.0,53.2492,53.2654,53.233,53.233,11180.0
2017-12-14 15:15:00,65.78,65.81,65.76,65.81,16167.0,53.233,53.2573,53.2168,53.2573,16167.0
2017-12-14 15:20:00,65.8,65.86,65.8,65.84,17035.0,53.2492,53.2978,53.2492,53.2816,17035.0
2017-12-14 15:25:00,65.85,65.87,65.85,65.87,12296.0,53.2897,53.3059,53.2897,53.3059,12296.0
2017-12-14 15:30:00,65.88,65.92,65.84,65.92,36004.0,53.314,53.3463,53.2816,53.3463,36004.0
2017-12-14 15:35:00,65.92,65.97,65.88,65.91,44575.0,53.3463,53.3868,53.314,53.3382,44575.0
2017-12-14 15:40:00,65.9,65.94,65.89,65.9,24219.0,53.3301,53.3625,53.322,53.3301,24219.0
2017-12-14 15:45:00,65.9,65.95,65.85,65.95,40020.0,53.3301,53.3706,53.2897,53.3706,40020.0
2017-12-14 15:50:00,65.94,65.94,65.86,65.92,68256.0,53.3625,53.3625,53.2978,53.3463,68256.0
2017-12-14 15:55:00,65.92,65.94,65.9,65.91,147401.0,53.3463,53.3625,53.3301,53.3382,147401.0
2017-12-15 09:30:00,66.62,66.87,65.91,65.91,857797.0,54.2723,54.476,53.6939,53.6939,857797.0
2017-12-15 09:35:00,66.0,66.07,65.92,65.94,24769.0,53.7672,53.8243,53.7021,53.7184,24769.0
2017-12-15 09:40:00,65.93,65.93,65.61,65.62,41757.0,53.7102,53.7102,53.4495,53.4577,41757.0
2017-12-15 09:45:00,65.66,65.67,65.27,65.27,37340.0,53.4903,53.4984,53.1725,53.1725,37340.0
2017-12-15 09:50:00,65.3,65.43,65.25,65.35,22435.0,53.197,53.3029,53.1563,53.2377,22435.0
2017-12-15 09:55:00,65.35,65.4,65.26,65.32,29743.0,53.2377,53.2784,53.1644,53.2133,29743.0
2017-12-15 10:00:00,65.32,65.42,65.31,65.42,23202.0,53.2133,53.2947,53.2051,53.2947,23202.0
2017-12-15 10:05:00,65.42,65.57,65.42,65.5,41061.0,53.2947,53.4169,53.2947,53.3599,41061.0
2017-12-15 10:10:00,65.5,65.57,65.42,65.45,18985.0,53.3599,53.4169,53.2947,53.3192,18985.0
2017-12-15 10:15:00,65.45,65.65,65.44,65.58,31256.0,53.3192,53.4821,53.311,53.4251,31256.0
2017-12-15 10:20:00,65.59,65.63,65.51,65.55,28703.0,53.4332,53.4658,53.3681,53.4006,28703.0
2017-12-15 10:25:00,65.57,65.63,65.56,65.6,6853.0,53.4169,53.4658,53.4088,53.4414,6853.0
2017-12-15 10:30:00,65.61,65.69,65.54,65.55,12867.0,53.4495,53.5147,53.3925,53.4006,12867.0
2017-12-15 10:35:00,65.58,65.62,65.49,65.55,16537.0,53.4251,53.4577,53.3518,53.4006,16537.0
2017-12-15 10:40:00,65.57,65.61,65.49,65.58,16199.0,53.4169,53.4495,53.3518,53.4251,16199.0
2017-12-15 10:45:00,65.6,65.61,65.52,65.58,9957.0,53.4414,53.4495,53.3762,53.4251,9957.0
2017-12-15 10:50:00,65.58,65.72,65.55,65.71,30043.0,53.4251,53.5391,53.4006,53.531,30043.0
2017-12-15 10:55:00,65.7,65.7,65.63,65.66,27342.0,53.5228,53.5228,53.4658,53.4903,27342.0
2017-12-15 11:00:00,65.65,65.68,65.6,65.61,33568.0,53.4821,53.5066,53.4414,53.4495,33568.0
2017-12-15 11:05:00,65.6,65.66,65.59,65.65,12946.0,53.4414,53.4903,53.4332,53.4821,12946.0
2017-12-15 11:10:00,65.65,65.7,65.62,65.66,9784.0,53.4821,53.5228,53.4577,53.4903,9784.0
2017-12-15 11:15:00,65.67,65.67,65.62,65.62,5818.0,53.4984,53.4984,53.4577,53.4577,5818.0
2017-12-15 11:20:00,65.63,65.69,65.63,65.66,5665.0,53.4658,53.5147,53.4658,53.4903,5665.0
2017-12-15 11:25:00,65.66,65.73,65.64,65.71,22820.0,53.4903,53.5473,53.474,53.531,22820.0
2017-12-15 11:30:00,65.71,65.79,65.71,65.75,15395.0,53.531,53.5962,53.531,53.5636,15395.0
2017-12-15 11:35:00,65.74,65.75,65.68,65.69,8165.0,53.5554,53.5636,53.5066,53.5147,8165.0
2017-12-15 11:40:00,65.69,65.72,65.61,65.62,25761.0,53.5147,53.5391,53.4495,53.4577,25761.0
2017-12-15 11:45:00,65.61,65.68,65.6,65.65,10266.0,53.4495,53.5066,53.4414,53.4821,10266.0
2017-12-15 11:50:00,65.65,65.78,65.65,65.77,38750.0,53.4821,53.588,53.4821,53.5799,38750.0
2017-12-15 11:55:00,65.77,65.77,65.72,65.73,7877.0,53.5799,53.5799,53.5391,53.5473,7877.0
2017-12-15 12:00:00,65.73,65.77,65.7,65.7,4293.0,53.5473,53.5799,53.5228,53.5228,4293.0
2017-12-15 12:05:00,65.7,65.74,65.7,65.74,4985.0,53.5228,53.5554,53.5228,53.5554,4985.0
2017-12-15 12:10:00,65.74,65.76,65.72,65.75,6400.0,53.5554,53.5717,53.5391,53.5636,6400.0
2017-12-15 12:15:00,65.76,65.77,65.73,65.74,6582.0,53.5717,53.5799,53.5473,53.5554,6582.0
2017-12-15 12:20:00,65.74,65.79,65.72,65.76,5395.0,53.5554,53.5962,53.5391,53.5717,5395.0
2017-12-15 12:25:00,65.77,65.88,65.76,65.87,5802.0,53.5799,53.6695,53.5717,53.6613,5802.0
2017-12-15 12:30:00,65.87,65.89,65.81,65.83,13026.0,53.6613,53.6776,53.6125,53.6288,13026.0
2017-12-15 12:35:00,65.83,65.85,65.8,65.81,6126.0,53.6288,53.645,53.6043,53.6125,6126.0
2017-12-15 12:40:00,65.82,65.82,65.74,65.77,5620.0,53.6206,53.6206,53.5554,53.5799,5620.0
2017-12-15 12:45:00,65.78,65.84,65.77,65.84,70094.0,53.588,53.6369,53.5799,53.6369,70094.0
2017-12-15 12:50:00,65.83,65.84,65.78,65.79,38109.0,53.6288,53.6369,53.588,53.5962,38109.0
2017-12-15 12:55:00,65.8,65.82,65.78,65.81,14630.0,53.6043,53.6206,53.588,53.6125,14630.0
2017-12-15 13:00:00,65.8,65.86,65.8,65.84,7816.0,53.6043,53.6532,53.6043,53.6369,7816.0
2017-12-15 13:05:00,65.84,65.9,65.84,65.87,8137.0,53.6369,53.6858,53.6369,53.6613,8137.0
2017-12-15 13:10:00,65.87,65.87,65.83,65.83,4378.0,53.6613,53.6613,53.6288,53.6288,4378.0
2017-12-15 13:15:00,65.83,65.85,65.81,65.84,10868.0,53.6288,53.645,53.6125,53.6369,10868.0
2017-12-15 13:20:00,65.84,65.85,65.81,65.82,28915.0,53.6369,53.645,53.6125,53.6206,28915.0
2017-12-15 13:25:00,65.82,65.83,65.8,65.81,4508.0,53.6206,53.6288,53.6043,53.6125,4508.0
2017-12-15 13:30:00,65.81,65.81,65.79,65.79,19738.0,53.6125,53.6125,53.5962,53.5962,19738.0
2017-12-15 13:35:00,65.8,65.81,65.79,65.8,42543.0,53.6043,53.6125,53.5962,53.6043,42543.0
2017-12-15 13:40:00,65.79,65.81,65.79,65.81,13440.0,53.5962,53.6125,53.5962,53.6125,13440.0
2017-12-15 13:45:00,65.8,65.81,65.78,65.78,44705.0,53.6043,53.6125,53.588,53.588,44705.0
2017-12-15 13:50:00,65.79,65.79,65.66,65.71,27780.0,53.5962,53.5962,53.4903,53.531,27780.0
2017-12-15 13:55:00,65.71,65.74,65.7,65.74,164029.0,53.531,53.5554,53.5228,53.5554,164029.0
2017-12-15 14:00:00,65.73,65.77,65.71,65.77,14812.0,53.5473,53.5799,53.531,53.5799,14812.0
2017-12-15 14:05:00,65.76,65.77,65.73,65.75,9525.0,53.5717,53.5799,53.5473,53.5636,9525.0
2017-12-15 14:10:00,65.75,65.75,65.68,65.72,15043.0,53.5636,53.5636,53.5066,53.5391,15043.0
2017-12-15 14:15:00,65.72,65.75,65.72,65.75,6058.0,53.5391,53.5636,53.5391,53.5636,6058.0
2017-12-15 14:20:00,65.75,65.77,65.74,65.74,10427.0,53.5636,53.5799,53.5554,53.5554,10427.0
2017-12-15 14:25:00,65.76,65.8,65.75,65.77,12030.0,53.5717,53.6043,53.5636,53.5799,12030.0
2017-12-15 14:30:00,65.77,65.86,65.76,65.86,24211.0,53.5799,53.6532,53.5717,53.6532,24211.0
2017-12-15 14:35:00,65.86,65.95,65.86,65.93,78014.0,53.6532,53.7265,53.6532,53.7102,78014.0
2017-12-15 14:40:00,65.92,65.93,65.86,65.88,11158.0,53.7021,53.7102,53.6532,53.6695,11158.0
2017-12-15 14:45:00,65.88,65.94,65.87,65.89,12946.0,53.6695,53.7184,53.6613,53.6776,12946.0
2017-12-15 14:50:00,65.89,65.97,65.88,65.96,10467.0,53.6776,53.7428,53.6695,53.7347,10467.0
2017-12-15 14:55:00,65.96,65.96,65.93,65.94,9999.0,53.7347,53.7347,53.7102,53.7184,9999.0
2017-12-15 15:00:00,65.94,65.98,65.94,65.97,9442.0,53.7184,53.7509,53.7184,53.7428,9442.0
2017-12-15 15:05:00,65.97,66.02,65.97,66.01,12659.0,53.7428,53.7835,53.7428,53.7754,12659.0
2017-12-15 15:10:00,66.01,66.06,66.0,66.05,10281.0,53.7754,53.8161,53.7672,53.808,10281.0
2017-12-15 15:15:00,66.05,66.05,66.01,66.02,14978.0,53.808,53.808,53.7754,53.7835,14978.0
2017-12-15 15:20:00,66.02,66.02,65.92,65.95,13174.0,53.7835,53.7835,53.7021,53.7265,13174.0
2017-12-15 15:25:00,65.96,65.97,65.9,65.97,25665.0,53.7347,53.7428,53.6858,53.7428,25665.0
2017-12-15 15:30:00,65.96,65.96,65.89,65.91,34546.0,53.7347,53.7347,53.6776,53.6939,34546.0
2017-12-15 15:35:00,65.9,65.91,65.83,65.84,47897.0,53.6858,53.6939,53.6288,53.6369,47897.0
2017-12-15 15:40:00,65.84,65.85,65.8,65.8,33153.0,53.6369,53.645,53.6043,53.6043,33153.0
2017-12-15 15:45:00,65.81,65.85,65.8,65.84,42941.0,53.6125,53.645,53.6043,53.6369,42941.0
2017-12-15 15:50:00,65.84,65.95,65.81,65.94,145751.0,53.6369,53.7265,53.6125,53.7184,145751.0
2017-12-15 15:55:00,65.95,66.04,65.94,65.98,297495.0,53.7265,53.7998,53.7184,53.7509,297495.0
2017-12-18 09:30:00,65.97,66.14,65.97,66.0,52652.0,53.7428,53.8813,53.7428,53.7672,52652.0
2017-12-18 09:35:00,66.02,66.18,65.99,66.16,26683.0,53.7835,53.9139,53.7591,53.8976,26683.0
2017-12-18 09:40:00,66.16,66.36,66.14,66.36,26818.0,53.8976,54.0605,53.8813,54.0605,26818.0
2017-12-18 09:45:00,66.39,66.42,66.25,66.32,35461.0,54.085,54.1094,53.9709,54.0279,35461.0
2017-12-18 09:50:00,66.3,66.34,66.17,66.31,25117.0,54.0116,54.0442,53.9057,54.0198,25117.0
2017-12-18 09:55:00,66.33,66.39,66.22,66.29,25248.0,54.0361,54.085,53.9465,54.0035,25248.0
2017-12-18 10:00:00,66.26,66.33,66.24,66.31,26374.0,53.9791,54.0361,53.9628,54.0198,26374.0
2017-12-18 10:05:00,66.29,66.39,66.27,66.39,16976.0,54.0035,54.085,53.9872,54.085,16976.0
2017-12-18 10:10:00,66.39,66.48,66.37,66.41,19847.0,54.085,54.1583,54.0687,54.1013,19847.0
2017-12-18 10:15:00,66.41,66.49,66.39,66.41,19337.0,54.1013,54.1664,54.085,54.1013,19337.0
2017-12-18 10:20:00,66.42,66.47,66.36,66.43,19079.0,54.1094,54.1501,54.0605,54.1175,19079.0
2017-12-18 10:25:00,66.44,66.48,66.4,66.47,12532.0,54.1257,54.1583,54.0931,54.1501,12532.0
2017-12-18 10:30:00,66.46,66.54,66.44,66.49,16338.0,54.142,54.2072,54.1257,54.1664,16338.0
2017-12-18 10:35:00,66.48,66.58,66.47,66.56,12314.0,54.1583,54.2397,54.1501,54.2234,12314.0
2017-12-18 10:40:00,66.56,66.6,66.47,66.55,22829.0,54.2234,54.256,54.1501,54.2153,22829.0
2017-12-18 10:45:00,66.55,66.67,66.54,66.65,17158.0,54.2153,54.3131,54.2072,54.2968,17158.0
2017-12-18 10:50:00,66.64,66.65,66.53,66.58,15389.0,54.2886,54.2968,54.199,54.2397,15389.0
2017-12-18 10:55:00,66.57,66.57,66.47,66.48,10097.0,54.2316,54.2316,54.1501,54.1583,10097.0
2017-12-18 11:00:00,66.48,66.49,66.37,66.43,10016.0,54.1583,54.1664,54.0687,54.1175,10016.0
2017-12-18 11:05:00,66.41,66.44,66.37,66.39,15736.0,54.1013,54.1257,54.0687,54.085,15736.0
2017-12-18 11:10:00,66.38,66.39,66.34,66.36,27150.0,54.0768,54.085,54.0442,54.0605,27150.0
2017-12-18 11:15:00,66.37,66.5,66.31,66.37,87377.0,54.0687,54.1746,54.0198,54.0687,87377.0
2017-12-18 11:20:00,66.35,66.37,66.23,66.24,10539.0,54.0524,54.0687,53.9546,53.9628,10539.0
2017-12-18 11:25:00,66.23,66.23,66.17,66.2,60403.0,53.9546,53.9546,53.9057,53.9302,60403.0
2017-12-18 11:30:00,66.2,66.33,66.18,66.33,12967.0,53.9302,54.0361,53.9139,54.0361,12967.0
2017-12-18 11:35:00,66.32,66.32,66.22,66.24,20285.0,54.0279,54.0279,53.9465,53.9628,20285.0
2017-12-18 11:40:00,66.25,66.28,66.18,66.28,14568.0,53.9709,53.9953,53.9139,53.9953,14568.0
2017-12-18 11:45:00,66.28,66.3,66.14,66.17,8280.0,53.9953,54.0116,53.8813,53.9057,8280.0
2017-12-18 11:50:00,66.16,66.18,66.12,66.13,12290.0,53.8976,53.9139,53.865,53.8731,12290.0
2017-12-18 11:55:00,66.13,66.16,66.1,66.16,10846.0,53.8731,53.8976,53.8487,53.8976,10846.0
2017-12-18 12:00:00,66.15,66.16,66.04,66.08,26512.0,53.8894,53.8976,53.7998,53.8324,26512.0
2017-12-18 12:05:00,66.07,66.07,65.99,66.01,6000.0,53.8243,53.8243,53.7591,53.7754,6000.0
2017-12-18 12:10:00,66.02,66.03,65.99,66.01,12049.0,53.7835,53.7917,53.7591,53.7754,12049.0
2017-12-18 12:15:00,66.0,66.02,65.91,65.93,10174.0,53.7672,53.7835,53.6939,53.7102,10174.0
2017-12-18 12:20:00,65.94,65.96,65.9,65.95,16022.0,53.7184,53.7347,53.6858,53.7265,16022.0
2017-12-18 12:25:00,65.94,66.0,65.9,65.94,24457.0,53.7184,53.7672,53.6858,53.7184,24457.0
2017-12-18 12:30:00,65.94,65.94,65.91,65.94,4600.0,53.7184,53.7184,53.6939,53.7184,4600.0
2017-12-18 12:35:00,65.93,65.93,65.85,65.86,12434.0,53.7102,53.7102,53.645,53.6532,12434.0
2017-12-18 12:40:00,65.88,65.88,65.82,65.86,9463.0,53.6695,53.6695,53.6206,53.6532,9463.0
2017-12-18 12:45:00,65.84,65.88,65.79,65.79,7275.0,53.6369,53.6695,53.5962,53.5962,7275.0
2017-12-18 12:50:00,65.79,65.79,65.74,65.74,8884.0,53.5962,53.5962,53.5554,53.5554,8884.0
2017-12-18 12:55:00,65.74,65.75,65.72,65.74,12816.0,53.5554,53.5636,53.5391,53.5554,12816.0
2017-12-18 13:00:00,65.73,65.74,65.68,65.69,34862.0,53.5473,53.5554,53.5066,53.5147,34862.0
2017-12-18 13:05:00,65.68,65.77,65.67,65.76,13243.0,53.5066,53.5799,53.4984,53.5717,13243.0
2017-12-18 13:10:00,65.76,65.84,65.74,65.81,26726.0,53.5717,53.6369,53.5554,53.6125,26726.0
2017-12-18 13:15:00,65.82,65.97,65.82,65.95,15391.0,53.6206,53.7428,53.6206,53.7265,15391.0
2017-12-18 13:20:00,65.95,65.99,65.94,65.98,10882.0,53.7265,53.7591,53.7184,53.7509,10882.0
2017-12-18 13:25:00,65.98,66.02,65.94,65.94,7453.0,53.7509,53.7835,53.7184,53.7184,7453.0
2017-12-18 13:30:00,65.95,65.96,65.88,65.91,8077.0,53.7265,53.7347,53.6695,53.6939,8077.0
2017-12-18 13:35:00,65.91,65.98,65.91,65.96,8100.0,53.6939,53.7509,53.6939,53.7347,8100.0
2017-12-18 13:40:00,65.96,65.97,65.93,65.94,6344.0,53.7347,53.7428,53.7102,53.7184,6344.0
2017-12-18 13:45:00,65.95,65.98,65.94,65.96,8983.0,53.7265,53.7509,53.7184,53.7347,8983.0
2017-12-18 13:50:00,65.96,65.99,65.95,65.96,7201.0,53.7347,53.7591,53.7265,53.7347,7201.0
2017-12-18 13:55:00,65.96,65.97,65.94,65.95,9568.0,53.7347,53.7428,53.7184,53.7265,9568.0
2017-12-18 14:00:00,65.95,65.96,65.87,65.9,12045.0,53.7265,53.7347,53.6613,53.6858,12045.0
2017-12-18 14:05:00,65.9,65.95,65.88,65.89,13432.0,53.6858,53.7265,53.6695,53.6776,13432.0
2017-12-18 14:10:00,65.88,65.89,65.85,65.89,22053.0,53.6695,53.6776,53.645,53.6776,22053.0
2017-12-18 14:15:00,65.9,65.95,65.89,65.93,11318.0,53.6858,53.7265,53.6776,53.7102,11318.0
2017-12-18 14:20:00,65.93,65.95,65.9,65.9,10162.0,53.7102,53.7265,53.6858,53.6858,10162.0
2017-12-18 14:25:00,65.91,65.95,65.9,65.91,10984.0,53.6939,53.7265,53.6858,53.6939,10984.0
2017-12-18 14:30:00,65.91,65.93,65.88,65.92,10360.0,53.6939,53.7102,53.6695,53.7021,10360.0
2017-12-18 14:35:00,65.93,65.94,65.91,65.92,8869.0,53.7102,53.7184,53.6939,53.7021,8869.0
2017-12-18 14:40:00,65.92,65.96,65.87,65.87,10157.0,53.7021,53.7347,53.6613,53.6613,10157.0
2017-12-18 14:45:00,65.87,65.92,65.85,65.91,12360.0,53.6613,53.7021,53.645,53.6939,12360.0
2017-12-18 14:50:00,65.9,65.9,65.86,65.89,9856.0,53.6858,53.6858,53.6532,53.6776,9856.0
2017-12-18 14:55:00,65.9,65.96,65.87,65.93,12266.0,53.6858,53.7347,53.6613,53.7102,12266.0
2017-12-18 15:00:00,65.94,65.94,65.88,65.88,15588.0,53.7184,53.7184,53.6695,53.6695,15588.0
2017-12-18 15:05:00,65.89,65.9,65.88,65.89,10416.0,53.6776,53.6858,53.6695,53.6776,10416.0
2017-12-18 15:10:00,65.89,65.91,65.87,65.91,7640.0,53.6776,53.6939,53.6613,53.6939,7640.0
2017-12-18 15:15:00,65.9,65.91,65.87,65.88,19171.0,53.6858,53.6939,53.6613,53.6695,19171.0
2017-12-18 15:20:00,65.87,65.98,65.87,65.94,18598.0,53.6613,53.7509,53.6613,53.7184,18598.0
2017-12-18 15:25:00,65.93,65.96,65.87,65.87,16237.0,53.7102,53.7347,53.6613,53.6613,16237.0
2017-12-18 15:30:00,65.88,65.89,65.85,65.86,26287.0,53.6695,53.6776,53.645,53.6532,26287.0
2017-12-18 15:35:00,65.86,65.95,65.86,65.87,38456.0,53.6532,53.7265,53.6532,53.6613,38456.0
2017-12-18 15:40:00,65.88,65.91,65.86,65.87,28647.0,53.6695,53.6939,53.6532,53.6613,28647.0
2017-12-18 15:45:00,65.87,65.89,65.86,65.86,31253.0,53.6613,53.6776,53.6532,53.6532,31253.0
2017-12-18 15:50:00,65.86,65.89,65.83,65.83,54665.0,53.6532,53.6776,53.6288,53.6288,54665.0
2017-12-18 15:55:00,65.83,65.88,65.78,65.87,188331.0,53.6288,53.6695,53.588,53.6613,188331.0
2017-12-19 09:30:00,65.78,65.99,65.7,65.7,22988.0,53.588,53.7591,53.5228,53.5228,22988.0
2017-12-19 09:35:00,65.71,65.79,65.58,65.71,11360.0,53.531,53.5962,53.4251,53.531,11360.0
2017-12-19 09:40:00,65.69,65.69,65.38,65.41,15408.0,53.5147,53.5147,53.2622,53.2866,15408.0
2017-12-19 09:45:00,65.41,65.41,65.18,65.18,14705.0,53.2866,53.2866,53.0992,53.0992,14705.0
2017-12-19 09:50:00,65.18,65.19,64.99,65.03,27584.0,53.0992,53.1074,52.9444,52.977,27584.0
2017-12-19 09:55:00,65.05,65.08,64.94,64.95,24393.0,52.9933,53.0178,52.9037,52.9119,24393.0
2017-12-19 10:00:00,64.96,65.0,64.72,64.72,27040.0,52.92,52.9526,52.7245,52.7245,27040.0
2017-12-19 10:05:00,64.71,64.85,64.65,64.65,21164.0,52.7163,52.8304,52.6675,52.6675,21164.0
2017-12-19 10:10:00,64.65,64.7,64.54,64.55,12804.0,52.6675,52.7082,52.5778,52.586,12804.0
2017-12-19 10:15:00,64.55,64.57,64.47,64.52,30289.0,52.586,52.6023,52.5208,52.5616,30289.0
2017-12-19 10:20:00,64.52,64.53,64.35,64.49,50153.0,52.5616,52.5697,52.4231,52.5371,50153.0
2017-12-19 10:25:00,64.49,64.55,64.47,64.53,16849.0,52.5371,52.586,52.5208,52.5697,16849.0
2017-12-19 10:30:00,64.51,64.66,64.47,64.56,51607.0,52.5534,52.6756,52.5208,52.5941,51607.0
2017-12-19 10:35:00,64.57,64.57,64.48,64.52,7895.0,52.6023,52.6023,52.529,52.5616,7895.0
2017-12-19 10:40:00,64.51,64.52,64.42,64.42,16782.0,52.5534,52.5616,52.4801,52.4801,16782.0
2017-12-19 10:45:00,64.44,64.5,64.34,64.43,38376.0,52.4964,52.5453,52.4149,52.4882,38376.0
2017-12-19 10:50:00,64.44,64.46,64.38,64.41,10586.0,52.4964,52.5127,52.4475,52.4719,10586.0
2017-12-19 10:55:00,64.42,64.42,64.29,64.32,13225.0,52.4801,52.4801,52.3742,52.3986,13225.0
2017-12-19 11:00:00,64.32,64.41,64.31,64.33,12477.0,52.3986,52.4719,52.3905,52.4068,12477.0
2017-12-19 11:05:00,64.31,64.36,64.29,64.33,23200.0,52.3905,52.4312,52.3742,52.4068,23200.0
2017-12-19 11:10:00,64.33,64.33,64.26,64.32,13537.0,52.4068,52.4068,52.3497,52.3986,13537.0
2017-12-19 11:15:00,64.3,64.32,64.09,64.18,17734.0,52.3823,52.3986,52.2113,52.2846,17734.0
2017-12-19 11:20:00,64.2,64.22,64.08,64.09,13737.0,52.3009,52.3172,52.2031,52.2113,13737.0
2017-12-19 11:25:00,64.09,64.15,64.09,64.11,11199.0,52.2113,52.2601,52.2113,52.2275,11199.0
2017-12-19 11:30:00,64.11,64.16,64.08,64.16,9909.0,52.2275,52.2683,52.2031,52.2683,9909.0
2017-12-19 11:35:00,64.16,64.19,64.09,64.17,14743.0,52.2683,52.2927,52.2113,52.2764,14743.0
2017-12-19 11:40:00,64.17,64.18,64.12,64.15,12870.0,52.2764,52.2846,52.2357,52.2601,12870.0
2017-12-19 11:45:00,64.16,64.16,64.03,64.07,11599.0,52.2683,52.2683,52.1624,52.195,11599.0
2017-12-19 11:50:00,64.08,64.09,64.0,64.02,14775.0,52.2031,52.2113,52.1379,52.1542,14775.0
2017-12-19 11:55:00,64.0,64.04,63.97,64.0,12242.0,52.1379,52.1705,52.1135,52.1379,12242.0
2017-12-19 12:00:00,63.99,64.12,63.98,64.1,25029.0,52.1298,52.2357,52.1216,52.2194,25029.0
2017-12-19 12:05:00,64.08,64.15,64.04,64.04,19961.0,52.2031,52.2601,52.1705,52.1705,19961.0
2017-12-19 12:10:00,64.03,64.09,63.99,64.02,16250.0,52.1624,52.2113,52.1298,52.1542,16250.0
2017-12-19 12:15:00,64.01,64.04,63.95,63.96,22577.0,52.1461,52.1705,52.0972,52.1053,22577.0
2017-12-19 12:20:00,63.96,63.96,63.89,63.92,9963.0,52.1053,52.1053,52.0483,52.0728,9963.0
2017-12-19 12:25:00,63.92,63.96,63.85,63.89,10628.0,52.0728,52.1053,52.0157,52.0483,10628.0
2017-12-19 12:30:00,63.9,63.92,63.85,63.85,14117.0,52.0565,52.0728,52.0157,52.0157,14117.0
2017-12-19 12:35:00,63.86,63.86,63.81,63.86,13006.0,52.0239,52.0239,51.9831,52.0239,13006.0
2017-12-19 12:40:00,63.85,63.85,63.67,63.7,20854.0,52.0157,52.0157,51.8691,51.8935,20854.0
2017-12-19 12:45:00,63.71,63.76,63.69,63.7,12395.0,51.9017,51.9424,51.8854,51.8935,12395.0
2017-12-19 12:50:00,63.7,63.76,63.69,63.74,10569.0,51.8935,51.9424,51.8854,51.9261,10569.0
2017-12-19 12:55:00,63.74,63.76,63.64,63.73,12698.0,51.9261,51.9424,51.8447,51.918,12698.0
2017-12-19 13:00:00,63.73,63.8,63.72,63.77,11939.0,51.918,51.975,51.9098,51.9506,11939.0
2017-12-19 13:05:00,63.77,63.84,63.76,63.8,14915.0,51.9506,52.0076,51.9424,51.975,14915.0
2017-12-19 13:10:00,63.77,63.79,63.71,63.73,19570.0,51.9506,51.9669,51.9017,51.918,19570.0
2017-12-19 13:15:00,63.74,63.8,63.7,63.76,19494.0,51.9261,51.975,51.8935,51.9424,19494.0
2017-12-19 13:20:00,63.76,63.81,63.72,63.78,11251.0,51.9424,51.9831,51.9098,51.9587,11251.0
2017-12-19 13:25:00,63.79,63.87,63.76,63.76,11728.0,51.9669,52.032,51.9424,51.9424,11728.0
2017-12-19 13:30:00,63.78,63.83,63.74,63.82,107870.0,51.9587,51.9994,51.9261,51.9913,107870.0
2017-12-19 13:35:00,63.83,63.85,63.77,63.81,23144.0,51.9994,52.0157,51.9506,51.9831,23144.0
2017-12-19 13:40:00,63.8,63.81,63.74,63.79,15362.0,51.975,51.9831,51.9261,51.9669,15362.0
2017-12-19 13:45:00,63.79,63.81,63.74,63.78,78584.0,51.9669,51.9831,51.9261,51.9587,78584.0
2017-12-19 13:50:00,63.78,63.81,63.77,63.78,60529.0,51.9587,51.9831,51.9506,51.9587,60529.0
2017-12-19 13:55:00,63.79,63.8,63.71,63.71,77532.0,51.9669,51.975,51.9017,51.9017,77532.0
2017-12-19 14:00:00,63.71,63.77,63.69,63.74,21376.0,51.9017,51.9506,51.8854,51.9261,21376.0
2017-12-19 14:05:00,63.74,63.76,63.72,63.73,24052.0,51.9261,51.9424,51.9098,51.918,24052.0
2017-12-19 14:10:00,63.73,63.78,63.65,63.65,36154.0,51.918,51.9587,51.8528,51.8528,36154.0
2017-12-19 14:15:00,63.65,63.71,63.64,63.68,21061.0,51.8528,51.9017,51.8447,51.8772,21061.0
2017-12-19 14:20:00,63.68,63.75,63.67,63.75,22026.0,51.8772,51.9343,51.8691,51.9343,22026.0
2017-12-19 14:25:00,63.75,63.78,63.7,63.75,15453.0,51.9343,51.9587,51.8935,51.9343,15453.0
2017-12-19 14:30:00,63.74,63.75,63.59,63.6,53366.0,51.9261,51.9343,51.8039,51.8121,53366.0
2017-12-19 14:35:00,63.58,63.64,63.54,63.57,38024.0,51.7958,51.8447,51.7632,51.7876,38024.0
2017-12-19 14:40:00,63.56,63.58,63.49,63.58,31771.0,51.7795,51.7958,51.7225,51.7958,31771.0
2017-12-19 14:45:00,63.58,63.58,63.48,63.52,34895.0,51.7958,51.7958,51.7143,51.7469,34895.0
2017-12-19 14:50:00,63.51,63.53,63.42,63.47,27484.0,51.7388,51.755,51.6654,51.7062,27484.0
2017-12-19 14:55:00,63.47,63.51,63.39,63.45,78417.0,51.7062,51.7388,51.641,51.6899,78417.0
2017-12-19 15:00:00,63.43,63.43,63.32,63.38,35850.0,51.6736,51.6736,51.584,51.6328,35850.0
2017-12-19 15:05:00,63.38,63.4,63.3,63.34,26080.0,51.6328,51.6491,51.5677,51.6003,26080.0
2017-12-19 15:10:00,63.34,63.4,63.32,63.4,19612.0,51.6003,51.6491,51.584,51.6491,19612.0
2017-12-19 15:15:00,63.39,63.43,63.35,63.41,65160.0,51.641,51.6736,51.6084,51.6573,65160.0
2017-12-19 15:20:00,63.41,63.49,63.39,63.49,30810.0,51.6573,51.7225,51.641,51.7225,30810.0
2017-12-19 15:25:00,63.49,63.54,63.46,63.53,40974.0,51.7225,51.7632,51.698,51.755,40974.0
2017-12-19 15:30:00,63.54,63.57,63.52,63.53,48432.0,51.7632,51.7876,51.7469,51.755,48432.0
2017-12-19 15:35:00,63.53,63.54,63.44,63.48,77271.0,51.755,51.7632,51.6817,51.7143,77271.0
2017-12-19 15:40:00,63.48,63.52,63.45,63.51,62180.0,51.7143,51.7469,51.6899,51.7388,62180.0
2017-12-19 15:45:00,63.51,63.51,63.42,63.47,75068.0,51.7388,51.7388,51.6654,51.7062,75068.0
2017-12-19 15:50:00,63.48,63.48,63.41,63.44,75429.0,51.7143,51.7143,51.6573,51.6817,75429.0
2017-12-19 15:55:00,63.43,63.46,63.34,63.38,253536.0,51.6736,51.698,51.6003,51.6328,253536.0
2017-12-20 09:30:00,63.61,63.76,63.54,63.63,30468.0,51.8202,51.9424,51.7632,51.8365,30468.0
2017-12-20 09:35:00,63.66,63.78,63.61,63.65,14922.0,51.8609,51.9587,51.8202,51.8528,14922.0
2017-12-20 09:40:00,63.63,63.68,63.54,63.67,13501.0,51.8365,51.8772,51.7632,51.8691,13501.0
2017-12-20 09:45:00,63.7,63.9,63.68,63.82,30562.0,51.8935,52.0565,51.8772,51.9913,30562.0
2017-12-20 09:50:00,63.81,63.83,63.68,63.8,22149.0,51.9831,51.9994,51.8772,51.975,22149.0
2017-12-20 09:55:00,63.81,63.96,63.79,63.96,11401.0,51.9831,52.1053,51.9669,52.1053,11401.0
2017-12-20 10:00:00,63.97,64.13,63.96,64.1,21884.0,52.1135,52.2438,52.1053,52.2194,21884.0
2017-12-20 10:05:00,64.1,64.16,64.01,64.02,15709.0,52.2194,52.2683,52.1461,52.1542,15709.0
2017-12-20 10:10:00,64.04,64.07,63.94,63.94,27211.0,52.1705,52.195,52.0891,52.0891,27211.0
2017-12-20 10:15:00,63.93,64.07,63.92,63.97,54415.0,52.0809,52.195,52.0728,52.1135,54415.0
2017-12-20 10:20:00,63.97,63.97,63.86,63.87,9598.0,52.1135,52.1135,52.0239,52.032,9598.0
2017-12-20 10:25:00,63.87,63.89,63.82,63.83,30339.0,52.032,52.0483,51.9913,51.9994,30339.0
2017-12-20 10:30:00,63.82,64.01,63.82,64.01,30509.0,51.9913,52.1461,51.9913,52.1461,30509.0
2017-12-20 10:35:00,64.03,64.03,63.84,63.86,14652.0,52.1624,52.1624,52.0076,52.0239,14652.0
2017-12-20 10:40:00,63.87,63.92,63.76,63.76,11080.0,52.032,52.0728,51.9424,51.9424,11080.0
2017-12-20 10:45:00,63.74,63.81,63.74,63.79,10801.0,51.9261,51.9831,51.9261,51.9669,10801.0
2017-12-20 10:50:00,63.8,63.81,63.75,63.76,7900.0,51.975,51.9831,51.9343,51.9424,7900.0
2017-12-20 10:55:00,63.78,63.79,63.66,63.66,14119.0,51.9587,51.9669,51.8609,51.8609,14119.0
2017-12-20 11:00:00,63.66,63.75,63.65,63.7,11807.0,51.8609,51.9343,51.8528,51.8935,11807.0
2017-12-20 11:05:00,63.7,63.74,63.67,63.68,14665.0,51.8935,51.9261,51.8691,51.8772,14665.0
2017-12-20 11:10:00,63.68,63.68,63.56,63.57,11069.0,51.8772,51.8772,51.7795,51.7876,11069.0
2017-12-20 11:15:00,63.58,63.67,63.56,63.65,13469.0,51.7958,51.8691,51.7795,51.8528,13469.0
2017-12-20 11:20:00,63.64,63.65,63.61,63.63,9876.0,51.8447,51.8528,51.8202,51.8365,9876.0
2017-12-20 11:25:00,63.63,63.66,63.57,63.58,16894.0,51.8365,51.8609,51.7876,51.7958,16894.0
2017-12-20 11:30:00,63.59,63.61,63.54,63.61,19030.0,51.8039,51.8202,51.7632,51.8202,19030.0
2017-12-20 11:35:00,63.61,63.61,63.56,63.6,12190.0,51.8202,51.8202,51.7795,51.8121,12190.0
2017-12-20 11:40:00,63.6,63.61,63.55,63.55,7365.0,51.8121,51.8202,51.7713,51.7713,7365.0
2017-12-20 11:45:00,63.56,63.58,63.52,63.55,35526.0,51.7795,51.7958,51.7469,51.7713,35526.0
2017-12-20 11:50:00,63.53,63.55,63.48,63.55,11607.0,51.755,51.7713,51.7143,51.7713,11607.0
2017-12-20 11:55:00,63.56,63.56,63.51,63.53,4196.0,51.7795,51.7795,51.7388,51.755,4196.0
2017-12-20 12:00:00,63.52,63.54,63.5,63.54,8100.0,51.7469,51.7632,51.7306,51.7632,8100.0
2017-12-20 12:05:00,63.53,63.55,63.46,63.46,7883.0,51.755,51.7713,51.698,51.698,7883.0
2017-12-20 12:10:00,63.47,63.47,63.43,63.46,6585.0,51.7062,51.7062,51.6736,51.698,6585.0
2017-12-20 12:15:00,63.45,63.52,63.45,63.48,9046.0,51.6899,51.7469,51.6899,51.7143,9046.0
2017-12-20 12:20:00,63.48,63.5,63.46,63.48,11649.0,51.7143,51.7306,51.698,51.7143,11649.0
2017-12-20 12:25:00,63.48,63.5,63.42,63.43,6507.0,51.7143,51.7306,51.6654,51.6736,6507.0
2017-12-20 12:30:00,63.44,63.45,63.42,63.43,3074.0,51.6817,51.6899,51.6654,51.6736,3074.0
2017-12-20 12:35:00,63.42,63.42,63.32,63.32,11185.0,51.6654,51.6654,51.584,51.584,11185.0
2017-12-20 12:40:00,63.32,63.37,63.27,63.31,13608.0,51.584,51.6247,51.5432,51.5758,13608.0
2017-12-20 12:45:00,63.3,63.32,63.27,63.3,5577.0,51.5677,51.584,51.5432,51.5677,5577.0
2017-12-20 12:50:00,63.3,63.3,63.25,63.25,3469.0,51.5677,51.5677,51.5269,51.5269,3469.0
2017-12-20 12:55:00,63.25,63.3,63.23,63.3,7039.0,51.5269,51.5677,51.5106,51.5677,7039.0
2017-12-20 13:00:00,63.3,63.33,63.23,63.3,9466.0,51.5677,51.5921,51.5106,51.5677,9466.0
2017-12-20 13:05:00,63.3,63.31,63.25,63.27,12533.0,51.5677,51.5758,51.5269,51.5432,12533.0
2017-12-20 13:10:00,63.27,63.28,63.21,63.22,4524.0,51.5432,51.5514,51.4944,51.5025,4524.0
2017-12-20 13:15:00,63.23,63.26,63.21,63.22,6436.0,51.5106,51.5351,51.4944,51.5025,6436.0
2017-12-20 13:20:00,63.22,63.25,63.18,63.2,14816.0,51.5025,51.5269,51.4699,51.4862,14816.0
2017-12-20 13:25:00,63.2,63.22,63.19,63.2,11893.0,51.4862,51.5025,51.4781,51.4862,11893.0
2017-12-20 13:30:00,63.2,63.2,63.17,63.18,6105.0,51.4862,51.4862,51.4618,51.4699,6105.0
2017-12-20 13:35:00,63.18,63.18,63.11,63.13,10332.0,51.4699,51.4699,51.4129,51.4292,10332.0
2017-12-20 13:40:00,63.13,63.18,63.12,63.17,39280.0,51.4292,51.4699,51.421,51.4618,39280.0
2017-12-20 13:45:00,63.17,63.21,63.13,63.2,35862.0,51.4618,51.4944,51.4292,51.4862,35862.0
2017-12-20 13:50:00,63.2,63.27,63.18,63.24,43080.0,51.4862,51.5432,51.4699,51.5188,43080.0
2017-12-20 13:55:00,63.23,63.23,63.17,63.17,11626.0,51.5106,51.5106,51.4618,51.4618,11626.0
2017-12-20 14:00:00,63.17,63.23,63.17,63.23,13597.0,51.4618,51.5106,51.4618,51.5106,13597.0
2017-12-20 14:05:00,63.22,63.22,63.17,63.18,11408.0,51.5025,51.5025,51.4618,51.4699,11408.0
2017-12-20 14:10:00,63.19,63.22,63.15,63.16,8618.0,51.4781,51.5025,51.4455,51.4536,8618.0
2017-12-20 14:15:00,63.16,63.19,63.15,63.17,34188.0,51.4536,51.4781,51.4455,51.4618,34188.0
2017-12-20 14:20:00,63.17,63.22,63.17,63.22,13135.0,51.4618,51.5025,51.4618,51.5025,13135.0
2017-12-20 14:25:00,63.23,63.23,63.14,63.17,14633.0,51.5106,51.5106,51.4373,51.4618,14633.0
2017-12-20 14:30:00,63.17,63.17,63.1,63.13,15417.0,51.4618,51.4618,51.4047,51.4292,15417.0
2017-12-20 14:35:00,63.13,63.15,63.1,63.1,11146.0,51.4292,51.4455,51.4047,51.4047,11146.0
2017-12-20 14:40:00,63.1,63.15,63.07,63.14,20224.0,51.4047,51.4455,51.3803,51.4373,20224.0
2017-12-20 14:45:00,63.15,63.17,63.09,63.15,42758.0,51.4455,51.4618,51.3966,51.4455,42758.0
2017-12-20 14:50:00,63.15,63.16,63.13,63.14,17665.0,51.4455,51.4536,51.4292,51.4373,17665.0
2017-12-20 14:55:00,63.14,63.14,63.09,63.1,16328.0,51.4373,51.4373,51.3966,51.4047,16328.0
2017-12-20 15:00:00,63.1,63.1,63.03,63.07,24534.0,51.4047,51.4047,51.3477,51.3803,24534.0
2017-12-20 15:05:00,63.08,63.11,63.04,63.04,13270.0,51.3884,51.4129,51.3559,51.3559,13270.0
2017-12-20 15:10:00,63.03,63.07,63.0,63.07,24921.0,51.3477,51.3803,51.3233,51.3803,24921.0
2017-12-20 15:15:00,63.06,63.17,63.05,63.1,32188.0,51.3722,51.4618,51.364,51.4047,32188.0
2017-12-20 15:20:00,63.09,63.15,63.08,63.09,34163.0,51.3966,51.4455,51.3884,51.3966,34163.0
2017-12-20 15:25:00,63.08,63.12,63.05,63.1,91333.0,51.3884,51.421,51.364,51.4047,91333.0
2017-12-20 15:30:00,63.09,63.23,63.09,63.22,162676.0,51.3966,51.5106,51.3966,51.5025,162676.0
2017-12-20 15:35:00,63.21,63.27,63.2,63.26,39928.0,51.4944,51.5432,51.4862,51.5351,39928.0
2017-12-20 15:40:00,63.26,63.32,63.23,63.31,41907.0,51.5351,51.584,51.5106,51.5758,41907.0
2017-12-20 15:45:00,63.3,63.3,63.17,63.19,48380.0,51.5677,51.5677,51.4618,51.4781,48380.0
2017-12-20 15:50:00,63.18,63.2,63.15,63.19,59961.0,51.4699,51.4862,51.4455,51.4781,59961.0
2017-12-20 15:55:00,63.19,63.19,63.03,63.05,173557.0,51.4781,51.4781,51.3477,51.364,173557.0
2017-12-21 09:30:00,63.24,63.45,63.22,63.37,62913.0,51.5188,51.6899,51.5025,51.6247,62913.0
2017-12-21 09:35:00,63.35,63.46,63.28,63.32,19245.0,51.6084,51.698,51.5514,51.584,19245.0
2017-12-21 09:40:00,63.3,63.4,63.28,63.39,14787.0,51.5677,51.6491,51.5514,51.641,14787.0
2017-12-21 09:45:00,63.39,63.41,63.32,63.39,32265.0,51.641,51.6573,51.584,51.641,32265.0
2017-12-21 09:50:00,63.37,63.42,63.3,63.32,28779.0,51.6247,51.6654,51.5677,51.584,28779.0
2017-12-21 09:55:00,63.31,63.37,63.3,63.34,35770.0,51.5758,51.6247,51.5677,51.6003,35770.0
2017-12-21 10:00:00,63.33,63.4,63.32,63.39,20450.0,51.5921,51.6491,51.584,51.641,20450.0
2017-12-21 10:05:00,63.39,63.4,63.29,63.3,19057.0,51.641,51.6491,51.5595,51.5677,19057.0
2017-12-21 10:10:00,63.3,63.3,63.17,63.18,10610.0,51.5677,51.5677,51.4618,51.4699,10610.0
2017-12-21 10:15:00,63.19,63.42,63.18,63.42,41152.0,51.4781,51.6654,51.4699,51.6654,41152.0
2017-12-21 10:20:00,63.41,63.49,63.38,63.49,31472.0,51.6573,51.7225,51.6328,51.7225,31472.0
2017-12-21 10:25:00,63.51,63.51,63.45,63.48,9186.0,51.7388,51.7388,51.6899,51.7143,9186.0
2017-12-21 10:30:00,63.48,63.58,63.48,63.58,13213.0,51.7143,51.7958,51.7143,51.7958,13213.0
2017-12-21 10:35:00,63.59,63.62,63.55,63.56,11899.0,51.8039,51.8284,51.7713,51.7795,11899.0
2017-12-21 10:40:00,63.55,63.59,63.53,63.57,8535.0,51.7713,51.8039,51.755,51.7876,8535.0
2017-12-21 10:45:00,63.59,63.59,63.55,63.57,6131.0,51.8039,51.8039,51.7713,51.7876,6131.0
2017-12-21 10:50:00,63.57,63.57,63.49,63.53,7137.0,51.7876,51.7876,51.7225,51.755,7137.0
2017-12-21 10:55:00,63.52,63.52,63.46,63.52,5806.0,51.7469,51.7469,51.698,51.7469,5806.0
2017-12-21 11:00:00,63.52,63.54,63.47,63.52,14178.0,51.7469,51.7632,51.7062,51.7469,14178.0
2017-12-21 11:05:00,63.51,63.6,63.5,63.58,12846.0,51.7388,51.8121,51.7306,51.7958,12846.0
2017-12-21 11:10:00,63.58,63.63,63.57,63.61,12459.0,51.7958,51.8365,51.7876,51.8202,12459.0
2017-12-21 11:15:00,63.62,63.62,63.57,63.59,10404.0,51.8284,51.8284,51.7876,51.8039,10404.0
2017-12-21 11:20:00,63.58,63.63,63.58,63.6,10374.0,51.7958,51.8365,51.7958,51.8121,10374.0
2017-12-21 11:25:00,63.59,63.6,63.53,63.55,11943.0,51.8039,51.8121,51.755,51.7713,11943.0
2017-12-21 11:30:00,63.54,63.54,63.42,63.44,15598.0,51.7632,51.7632,51.6654,51.6817,15598.0
2017-12-21 11:35:00,63.42,63.45,63.4,63.45,19445.0,51.6654,51.6899,51.6491,51.6899,19445.0
2017-12-21 11:40:00,63.45,63.45,63.41,63.41,9917.0,51.6899,51.6899,51.6573,51.6573,9917.0
2017-12-21 11:45:00,63.42,63.45,63.39,63.41,18195.0,51.6654,51.6899,51.641,51.6573,18195.0
2017-12-21 11:50:00,63.41,63.44,63.37,63.42,17815.0,51.6573,51.6817,51.6247,51.6654,17815.0
2017-12-21 11:55:00,63.43,63.43,63.39,63.39,5114.0,51.6736,51.6736,51.641,51.641,5114.0
2017-12-21 12:00:00,63.4,63.48,63.39,63.47,16532.0,51.6491,51.7143,51.641,51.7062,16532.0
2017-12-21 12:05:00,63.48,63.48,63.44,63.44,6764.0,51.7143,51.7143,51.6817,51.6817,6764.0
2017-12-21 12:10:00,63.43,63.46,63.41,63.46,9307.0,51.6736,51.698,51.6573,51.698,9307.0
2017-12-21 12:15:00,63.46,63.46,63.37,63.39,3464.0,51.698,51.698,51.6247,51.641,3464.0
2017-12-21 12:20:00,63.39,63.42,63.33,63.35,6577.0,51.641,51.6654,51.5921,51.6084,6577.0
2017-12-21 12:25:00,63.34,63.39,63.32,63.38,8344.0,51.6003,51.641,51.584,51.6328,8344.0
2017-12-21 12:30:00,63.38,63.38,63.3,63.33,8533.0,51.6328,51.6328,51.5677,51.5921,8533.0
2017-12-21 12:35:00,63.31,63.33,63.29,63.32,7003.0,51.5758,51.5921,51.5595,51.584,7003.0
2017-12-21 12:40:00,63.31,63.31,63.29,63.31,5267.0,51.5758,51.5758,51.5595,51.5758,5267.0
2017-12-21 12:45:00,63.3,63.37,63.3,63.37,6535.0,51.5677,51.6247,51.5677,51.6247,6535.0
2017-12-21 12:50:00,63.38,63.38,63.35,63.36,4000.0,51.6328,51.6328,51.6084,51.6166,4000.0
2017-12-21 12:55:00,63.36,63.38,63.3,63.31,16498.0,51.6166,51.6328,51.5677,51.5758,16498.0
2017-12-21 13:00:00,63.32,63.33,63.26,63.26,6362.0,51.584,51.5921,51.5351,51.5351,6362.0
2017-12-21 13:05:00,63.27,63.27,63.22,63.22,3174.0,51.5432,51.5432,51.5025,51.5025,3174.0
2017-12-21 13:10:00,63.22,63.27,63.21,63.23,6075.0,51.5025,51.5432,51.4944,51.5106,6075.0
2017-12-21 13:15:00,63.21,63.23,63.21,63.21,5394.0,51.4944,51.5106,51.4944,51.4944,5394.0
2017-12-21 13:20:00,63.21,63.21,63.17,63.17,4522.0,51.4944,51.4944,51.4618,51.4618,4522.0
2017-12-21 13:25:00,63.18,63.19,63.16,63.18,3918.0,51.4699,51.4781,51.4536,51.4699,3918.0
2017-12-21 13:30:00,63.17,63.19,63.15,63.18,27778.0,51.4618,51.4781,51.4455,51.4699,27778.0
2017-12-21 13:35:00,63.17,63.17,63.1,63.11,8377.0,51.4618,51.4618,51.4047,51.4129,8377.0
2017-12-21 13:40:00,63.11,63.11,63.05,63.07,18366.0,51.4129,51.4129,51.364,51.3803,18366.0
2017-12-21 13:45:00,63.07,63.1,63.05,63.1,12367.0,51.3803,51.4047,51.364,51.4047,12367.0
2017-12-21 13:50:00,63.09,63.16,63.08,63.15,13276.0,51.3966,51.4536,51.3884,51.4455,13276.0
2017-12-21 13:55:00,63.15,63.16,63.12,63.15,5537.0,51.4455,51.4536,51.421,51.4455,5537.0
2017-12-21 14:00:00,63.15,63.19,63.14,63.19,11110.0,51.4455,51.4781,51.4373,51.4781,11110.0
2017-12-21 14:05:00,63.19,63.26,63.19,63.25,13113.0,51.4781,51.5351,51.4781,51.5269,13113.0
2017-12-21 14:10:00,63.25,63.25,63.2,63.22,14597.0,51.5269,51.5269,51.4862,51.5025,14597.0
2017-12-21 14:15:00,63.2,63.24,63.18,63.18,10041.0,51.4862,51.5188,51.4699,51.4699,10041.0
2017-12-21 14:20:00,63.19,63.19,63.15,63.16,6687.0,51.4781,51.4781,51.4455,51.4536,6687.0
2017-12-21 14:25:00,63.15,63.15,63.08,63.09,11552.0,51.4455,51.4455,51.3884,51.3966,11552.0
2017-12-21 14:30:00,63.09,63.11,63.04,63.04,12853.0,51.3966,51.4129,51.3559,51.3559,12853.0
2017-12-21 14:35:00,63.04,63.1,63.04,63.1,8029.0,51.3559,51.4047,51.3559,51.4047,8029.0
2017-12-21 14:40:00,63.09,63.09,63.04,63.05,7405.0,51.3966,51.3966,51.3559,51.364,7405.0
2017-12-21 14:45:00,63.06,63.07,63.05,63.06,14980.0,51.3722,51.3803,51.364,51.3722,14980.0
2017-12-21 14:50:00,63.06,63.13,63.06,63.12,14294.0,51.3722,51.4292,51.3722,51.421,14294.0
2017-12-21 14:55:00,63.1,63.14,63.1,63.12,6455.0,51.4047,51.4373,51.4047,51.421,6455.0
2017-12-21 15:00:00,63.11,63.14,63.06,63.06,10294.0,51.4129,51.4373,51.3722,51.3722,10294.0
2017-12-21 15:05:00,63.07,63.09,63.05,63.08,11189.0,51.3803,51.3966,51.364,51.3884,11189.0
2017-12-21 15:10:00,63.08,63.15,63.07,63.13,16958.0,51.3884,51.4455,51.3803,51.4292,16958.0
2017-12-21 15:15:00,63.12,63.12,63.05,63.05,12896.0,51.421,51.421,51.364,51.364,12896.0
2017-12-21 15:20:00,63.06,63.08,63.05,63.05,13751.0,51.3722,51.3884,51.364,51.364,13751.0
2017-12-21 15:25:00,63.03,63.06,63.03,63.05,11375.0,51.3477,51.3722,51.3477,51.364,11375.0
2017-12-21 15:30:00,63.05,63.12,63.04,63.12,20549.0,51.364,51.421,51.3559,51.421,20549.0
2017-12-21 15:35:00,63.12,63.12,63.07,63.08,29127.0,51.421,51.421,51.3803,51.3884,29127.0
2017-12-21 15:40:00,63.09,63.13,63.07,63.11,29157.0,51.3966,51.4292,51.3803,51.4129,29157.0
2017-12-21 15:45:00,63.1,63.1,63.0,63.0,40980.0,51.4047,51.4047,51.3233,51.3233,40980.0
2017-12-21 15:50:00,63.0,63.12,63.0,63.09,81048.0,51.3233,51.421,51.3233,51.3966,81048.0
2017-12-21 15:55:00,63.1,63.11,62.99,63.02,192757.0,51.4047,51.4129,51.3151,51.3396,192757.0
2017-12-22 09:30:00,63.25,63.33,63.17,63.28,26570.0,51.5269,51.5921,51.4618,51.5514,26570.0
2017-12-22 09:35:00,63.28,63.36,63.23,63.32,8098.0,51.5514,51.6166,51.5106,51.584,8098.0
2017-12-22 09:40:00,63.33,63.37,63.27,63.31,3871.0,51.5921,51.6247,51.5432,51.5758,3871.0
2017-12-22 09:45:00,63.31,63.32,63.09,63.14,7269.0,51.5758,51.584,51.3966,51.4373,7269.0
2017-12-22 09:50:00,63.14,63.15,63.02,63.07,10395.0,51.4373,51.4455,51.3396,51.3803,10395.0
2017-12-22 09:55:00,63.08,63.18,63.07,63.17,7573.0,51.3884,51.4699,51.3803,51.4618,7573.0
2017-12-22 10:00:00,63.14,63.21,63.12,63.21,7459.0,51.4373,51.4944,51.421,51.4944,7459.0
2017-12-22 10:05:00,63.2,63.31,63.2,63.31,6435.0,51.4862,51.5758,51.4862,51.5758,6435.0
2017-12-22 10:10:00,63.29,63.32,63.24,63.32,7825.0,51.5595,51.584,51.5188,51.584,7825.0
2017-12-22 10:15:00,63.37,63.44,63.35,63.44,3322.0,51.6247,51.6817,51.6084,51.6817,3322.0
2017-12-22 10:20:00,63.41,63.44,63.39,63.43,10935.0,51.6573,51.6817,51.641,51.6736,10935.0
2017-12-22 10:25:00,63.43,63.55,63.43,63.55,18841.0,51.6736,51.7713,51.6736,51.7713,18841.0
2017-12-22 10:30:00,63.54,63.57,63.52,63.53,17074.0,51.7632,51.7876,51.7469,51.755,17074.0
2017-12-22 10:35:00,63.54,63.65,63.52,63.65,13317.0,51.7632,51.8528,51.7469,51.8528,13317.0
2017-12-22 10:40:00,63.65,63.66,63.59,63.61,6277.0,51.8528,51.8609,51.8039,51.8202,6277.0
2017-12-22 10:45:00,63.61,63.64,63.55,63.55,15352.0,51.8202,51.8447,51.7713,51.7713,15352.0
2017-12-22 10:50:00,63.57,63.59,63.52,63.57,17663.0,51.7876,51.8039,51.7469,51.7876,17663.0
2017-12-22 10:55:00,63.56,63.6,63.56,63.58,12715.0,51.7795,51.8121,51.7795,51.7958,12715.0
2017-12-22 11:00:00,63.57,63.59,63.55,63.57,20425.0,51.7876,51.8039,51.7713,51.7876,20425.0
2017-12-22 11:05:00,63.55,63.58,63.53,63.54,19684.0,51.7713,51.7958,51.755,51.7632,19684.0
2017-12-22 11:10:00,63.54,63.64,63.53,63.64,26329.0,51.7632,51.8447,51.755,51.8447,26329.0
2017-12-22 11:15:00,63.63,63.65,63.55,63.55,9806.0,51.8365,51.8528,51.7713,51.7713,9806.0
2017-12-22 11:20:00,63.56,63.57,63.52,63.54,13181.0,51.7795,51.7876,51.7469,51.7632,13181.0
2017-12-22 11:25:00,63.53,63.54,63.51,63.53,8955.0,51.755,51.7632,51.7388,51.755,8955.0
2017-12-22 11:30:00,63.52,63.53,63.44,63.53,17146.0,51.7469,51.755,51.6817,51.755,17146.0
2017-12-22 11:35:00,63.53,63.55,63.52,63.54,5588.0,51.755,51.7713,51.7469,51.7632,5588.0
2017-12-22 11:40:00,63.53,63.54,63.48,63.5,7880.0,51.755,51.7632,51.7143,51.7306,7880.0
2017-12-22 11:45:00,63.51,63.56,63.51,63.55,5299.0,51.7388,51.7795,51.7388,51.7713,5299.0
2017-12-22 11:50:00,63.56,63.57,63.45,63.46,8757.0,51.7795,51.7876,51.6899,51.698,8757.0
2017-12-22 11:55:00,63.47,63.48,63.45,63.47,5983.0,51.7062,51.7143,51.6899,51.7062,5983.0
2017-12-22 12:00:00,63.47,63.51,63.46,63.47,9083.0,51.7062,51.7388,51.698,51.7062,9083.0
2017-12-22 12:05:00,63.47,63.47,63.38,63.38,9723.0,51.7062,51.7062,51.6328,51.6328,9723.0
2017-12-22 12:10:00,63.39,63.4,63.34,63.34,17082.0,51.641,51.6491,51.6003,51.6003,17082.0
2017-12-22 12:15:00,63.36,63.41,63.36,63.41,10498.0,51.6166,51.6573,51.6166,51.6573,10498.0
2017-12-22 12:20:00,63.4,63.41,63.39,63.4,3100.0,51.6491,51.6573,51.641,51.6491,3100.0
2017-12-22 12:25:00,63.4,63.48,63.4,63.48,12761.0,51.6491,51.7143,51.6491,51.7143,12761.0
2017-12-22 12:30:00,63.48,63.51,63.47,63.5,14843.0,51.7143,51.7388,51.7062,51.7306,14843.0
2017-12-22 12:35:00,63.5,63.51,63.49,63.51,6039.0,51.7306,51.7388,51.7225,51.7388,6039.0
2017-12-22 12:40:00,63.51,63.55,63.51,63.55,9164.0,51.7388,51.7713,51.7388,51.7713,9164.0
2017-12-22 12:45:00,63.55,63.56,63.53,63.55,15530.0,51.7713,51.7795,51.755,51.7713,15530.0
2017-12-22 12:50:00,63.55,63.55,63.46,63.5,12433.0,51.7713,51.7713,51.698,51.7306,12433.0
2017-12-22 12:55:00,63.51,63.53,63.5,63.51,5055.0,51.7388,51.755,51.7306,51.7388,5055.0
2017-12-22 13:00:00,63.51,63.51,63.47,63.47,4694.0,51.7388,51.7388,51.7062,51.7062,4694.0
2017-12-22 13:05:00,63.46,63.48,63.46,63.47,3695.0,51.698,51.7143,51.698,51.7062,3695.0
2017-12-22 13:10:00,63.47,63.52,63.46,63.51,7147.0,51.7062,51.7469,51.698,51.7388,7147.0
2017-12-22 13:15:00,63.51,63.58,63.5,63.57,7475.0,51.7388,51.7958,51.7306,51.7876,7475.0
2017-12-22 13:20:00,63.57,63.6,63.56,63.59,6448.0,51.7876,51.8121,51.7795,51.8039,6448.0
2017-12-22 13:25:00,63.59,63.67,63.59,63.67,14940.0,51.8039,51.8691,51.8039,51.8691,14940.0
2017-12-22 13:30:00,63.66,63.7,63.65,63.69,35456.0,51.8609,51.8935,51.8528,51.8854,35456.0
2017-12-22 13:35:00,63.69,63.75,63.69,63.74,24688.0,51.8854,51.9343,51.8854,51.9261,24688.0
2017-12-22 13:40:00,63.73,63.79,63.72,63.79,17482.0,51.918,51.9669,51.9098,51.9669,17482.0
2017-12-22 13:45:00,63.79,63.84,63.79,63.83,16211.0,51.9669,52.0076,51.9669,51.9994,16211.0
2017-12-22 13:50:00,63.83,63.87,63.82,63.83,15180.0,51.9994,52.032,51.9913,51.9994,15180.0
2017-12-22 13:55:00,63.84,63.87,63.83,63.84,33593.0,52.0076,52.032,51.9994,52.0076,33593.0
2017-12-22 14:00:00,63.84,63.86,63.82,63.85,40474.0,52.0076,52.0239,51.9913,52.0157,40474.0
2017-12-22 14:05:00,63.86,63.86,63.83,63.85,10776.0,52.0239,52.0239,51.9994,52.0157,10776.0
2017-12-22 14:10:00,63.85,63.91,63.84,63.89,15013.0,52.0157,52.0646,52.0076,52.0483,15013.0
2017-12-22 14:15:00,63.88,63.92,63.87,63.89,8094.0,52.0402,52.0728,52.032,52.0483,8094.0
2017-12-22 14:20:00,63.9,63.92,63.89,63.9,4647.0,52.0565,52.0728,52.0483,52.0565,4647.0
2017-12-22 14:25:00,63.9,63.95,63.89,63.94,9300.0,52.0565,52.0972,52.0483,52.0891,9300.0
2017-12-22 14:30:00,63.94,63.95,63.92,63.94,6485.0,52.0891,52.0972,52.0728,52.0891,6485.0
2017-12-22 14:35:00,63.93,63.93,63.91,63.92,5169.0,52.0809,52.0809,52.0646,52.0728,5169.0
2017-12-22 14:40:00,63.91,63.93,63.9,63.9,4437.0,52.0646,52.0809,52.0565,52.0565,4437.0
2017-12-22 14:45:00,63.9,63.9,63.84,63.84,7371.0,52.0565,52.0565,52.0076,52.0076,7371.0
2017-12-22 14:50:00,63.83,63.88,63.83,63.88,11585.0,51.9994,52.0402,51.9994,52.0402,11585.0
2017-12-22 14:55:00,63.87,63.88,63.84,63.86,8448.0,52.032,52.0402,52.0076,52.0239,8448.0
2017-12-22 15:00:00,63.86,63.87,63.83,63.84,9466.0,52.0239,52.032,51.9994,52.0076,9466.0
2017-12-22 15:05:00,63.84,63.85,63.84,63.85,8758.0,52.0076,52.0157,52.0076,52.0157,8758.0
2017-12-22 15:10:00,63.85,63.87,63.84,63.85,10232.0,52.0157,52.032,52.0076,52.0157,10232.0
2017-12-22 15:15:00,63.84,63.85,63.82,63.83,20282.0,52.0076,52.0157,51.9913,51.9994,20282.0
2017-12-22 15:20:00,63.83,63.84,63.82,63.82,9151.0,51.9994,52.0076,51.9913,51.9913,9151.0
2017-12-22 15:25:00,63.83,63.85,63.82,63.85,15134.0,51.9994,52.0157,51.9913,52.0157,15134.0
2017-12-22 15:30:00,63.85,63.85,63.77,63.79,12814.0,52.0157,52.0157,51.9506,51.9669,12814.0
2017-12-22 15:35:00,63.8,63.87,63.79,63.84,15420.0,51.975,52.032,51.9669,52.0076,15420.0
2017-12-22 15:40:00,63.84,63.85,63.8,63.81,8654.0,52.0076,52.0157,51.975,51.9831,8654.0
2017-12-22 15:45:00,63.8,63.89,63.79,63.86,24040.0,51.975,52.0483,51.9669,52.0239,24040.0
2017-12-22 15:50:00,63.86,63.86,63.84,63.86,19504.0,52.0239,52.0239,52.0076,52.0239,19504.0
2017-12-22 15:55:00,63.86,63.89,63.83,63.84,92794.0,52.0239,52.0483,51.9994,52.0076,92794.0
2017-12-26 09:30:00,63.94,63.94,63.61,63.7,24088.0,52.0891,52.0891,51.8202,51.8935,24088.0
2017-12-26 09:35:00,63.71,63.77,63.61,63.66,28873.0,51.9017,51.9506,51.8202,51.8609,28873.0
2017-12-26 09:40:00,63.66,63.87,63.63,63.75,12779.0,51.8609,52.032,51.8365,51.9343,12779.0
2017-12-26 09:45:00,63.75,63.75,63.59,63.59,7053.0,51.9343,51.9343,51.8039,51.8039,7053.0
2017-12-26 09:50:00,63.56,63.7,63.55,63.68,10564.0,51.7795,51.8935,51.7713,51.8772,10564.0
2017-12-26 09:55:00,63.71,63.73,63.59,63.61,12425.0,51.9017,51.918,51.8039,51.8202,12425.0
2017-12-26 10:00:00,63.61,63.65,63.59,63.63,3996.0,51.8202,51.8528,51.8039,51.8365,3996.0
2017-12-26 10:05:00,63.63,63.68,63.63,63.64,6999.0,51.8365,51.8772,51.8365,51.8447,6999.0
2017-12-26 10:10:00,63.66,63.68,63.51,63.6,16805.0,51.8609,51.8772,51.7388,51.8121,16805.0
2017-12-26 10:15:00,63.61,63.61,63.52,63.53,21845.0,51.8202,51.8202,51.7469,51.755,21845.0
2017-12-26 10:20:00,63.55,63.6,63.48,63.55,28778.0,51.7713,51.8121,51.7143,51.7713,28778.0
2017-12-26 10:25:00,63.56,63.56,63.5,63.52,14209.0,51.7795,51.7795,51.7306,51.7469,14209.0
2017-12-26 10:30:00,63.54,63.63,63.54,63.62,8974.0,51.7632,51.8365,51.7632,51.8284,8974.0
2017-12-26 10:35:00,63.62,63.72,63.62,63.72,11979.0,51.8284,51.9098,51.8284,51.9098,11979.0
2017-12-26 10:40:00,63.73,63.73,63.65,63.68,4835.0,51.918,51.918,51.8528,51.8772,4835.0
2017-12-26 10:45:00,63.69,63.79,63.69,63.78,7872.0,51.8854,51.9669,51.8854,51.9587,7872.0
2017-12-26 10:50:00,63.79,63.79,63.75,63.75,3720.0,51.9669,51.9669,51.9343,51.9343,3720.0
2017-12-26 10:55:00,63.75,63.79,63.73,63.77,4509.0,51.9343,51.9669,51.918,51.9506,4509.0
2017-12-26 11:00:00,63.77,63.84,63.77,63.84,4739.0,51.9506,52.0076,51.9506,52.0076,4739.0
2017-12-26 11:05:00,63.83,63.86,63.81,63.86,6974.0,51.9994,52.0239,51.9831,52.0239,6974.0
2017-12-26 11:10:00,63.87,63.89,63.79,63.81,16799.0,52.032,52.0483,51.9669,51.9831,16799.0
2017-12-26 11:15:00,63.79,63.83,63.79,63.8,9967.0,51.9669,51.9994,51.9669,51.975,9967.0
2017-12-26 11:20:00,63.8,63.87,63.8,63.85,5596.0,51.975,52.032,51.975,52.0157,5596.0
2017-12-26 11:25:00,63.86,63.87,63.84,63.84,2551.0,52.0239,52.032,52.0076,52.0076,2551.0
2017-12-26 11:30:00,63.83,63.86,63.83,63.86,3955.0,51.9994,52.0239,51.9994,52.0239,3955.0
2017-12-26 11:35:00,63.86,63.91,63.85,63.91,5122.0,52.0239,52.0646,52.0157,52.0646,5122.0
2017-12-26 11:40:00,63.91,63.97,63.91,63.97,5420.0,52.0646,52.1135,52.0646,52.1135,5420.0
2017-12-26 11:45:00,63.97,63.98,63.87,63.91,9458.0,52.1135,52.1216,52.032,52.0646,9458.0
2017-12-26 11:50:00,63.91,63.94,63.89,63.89,3050.0,52.0646,52.0891,52.0483,52.0483,3050.0
2017-12-26 11:55:00,63.89,63.96,63.89,63.92,4847.0,52.0483,52.1053,52.0483,52.0728,4847.0
2017-12-26 12:00:00,63.91,63.91,63.86,63.87,4216.0,52.0646,52.0646,52.0239,52.032,4216.0
2017-12-26 12:05:00,63.86,63.86,63.83,63.86,4318.0,52.0239,52.0239,51.9994,52.0239,4318.0
2017-12-26 12:10:00,63.85,63.87,63.84,63.86,5518.0,52.0157,52.032,52.0076,52.0239,5518.0
2017-12-26 12:15:00,63.86,63.87,63.83,63.83,2800.0,52.0239,52.032,51.9994,51.9994,2800.0
2017-12-26 12:20:00,63.82,63.85,63.81,63.82,4506.0,51.9913,52.0157,51.9831,51.9913,4506.0
2017-12-26 12:25:00,63.82,63.85,63.81,63.85,5590.0,51.9913,52.0157,51.9831,52.0157,5590.0
2017-12-26 12:30:00,63.84,63.84,63.79,63.8,2087.0,52.0076,52.0076,51.9669,51.975,2087.0
2017-12-26 12:35:00,63.81,63.81,63.78,63.81,3250.0,51.9831,51.9831,51.9587,51.9831,3250.0
2017-12-26 12:40:00,63.82,63.83,63.79,63.83,2400.0,51.9913,51.9994,51.9669,51.9994,2400.0
2017-12-26 12:45:00,63.82,63.87,63.81,63.87,4672.0,51.9913,52.032,51.9831,52.032,4672.0
2017-12-26 12:50:00,63.86,63.87,63.83,63.86,3670.0,52.0239,52.032,51.9994,52.0239,3670.0
2017-12-26 12:55:00,63.85,63.88,63.84,63.88,4800.0,52.0157,52.0402,52.0076,52.0402,4800.0
2017-12-26 13:00:00,63.88,63.9,63.88,63.88,1322.0,52.0402,52.0565,52.0402,52.0402,1322.0
2017-12-26 13:05:00,63.89,63.9,63.87,63.9,3520.0,52.0483,52.0565,52.032,52.0565,3520.0
2017-12-26 13:10:00,63.9,63.9,63.85,63.89,4411.0,52.0565,52.0565,52.0157,52.0483,4411.0
2017-12-26 13:15:00,63.88,63.88,63.87,63.88,1697.0,52.0402,52.0402,52.032,52.0402,1697.0
2017-12-26 13:20:00,63.88,63.89,63.87,63.88,3920.0,52.0402,52.0483,52.032,52.0402,3920.0
2017-12-26 13:25:00,63.89,63.91,63.89,63.91,2596.0,52.0483,52.0646,52.0483,52.0646,2596.0
2017-12-26 13:30:00,63.9,63.91,63.87,63.87,2638.0,52.0565,52.0646,52.032,52.032,2638.0
2017-12-26 13:35:00,63.88,63.89,63.85,63.86,6268.0,52.0402,52.0483,52.0157,52.0239,6268.0
2017-12-26 13:40:00,63.85,63.87,63.85,63.86,8693.0,52.0157,52.032,52.0157,52.0239,8693.0
2017-12-26 13:45:00,63.86,63.89,63.86,63.89,2677.0,52.0239,52.0483,52.0239,52.0483,2677.0
2017-12-26 13:50:00,63.89,63.93,63.89,63.91,8361.0,52.0483,52.0809,52.0483,52.0646,8361.0
2017-12-26 13:55:00,63.91,63.91,63.84,63.85,5210.0,52.0646,52.0646,52.0076,52.0157,5210.0
2017-12-26 14:00:00,63.86,63.87,63.85,63.86,2710.0,52.0239,52.032,52.0157,52.0239,2710.0
2017-12-26 14:05:00,63.86,63.88,63.85,63.88,3670.0,52.0239,52.0402,52.0157,52.0402,3670.0
2017-12-26 14:10:00,63.88,63.9,63.87,63.89,8306.0,52.0402,52.0565,52.032,52.0483,8306.0
2017-12-26 14:15:00,63.89,63.91,63.87,63.87,7339.0,52.0483,52.0646,52.032,52.032,7339.0
2017-12-26 14:20:00,63.87,63.89,63.84,63.89,6058.0,52.032,52.0483,52.0076,52.0483,6058.0
2017-12-26 14:25:00,63.9,63.9,63.84,63.88,5289.0,52.0565,52.0565,52.0076,52.0402,5289.0
2017-12-26 14:30:00,63.88,63.89,63.87,63.88,2393.0,52.0402,52.0483,52.032,52.0402,2393.0
2017-12-26 14:35:00,63.89,63.89,63.87,63.88,6447.0,52.0483,52.0483,52.032,52.0402,6447.0
2017-12-26 14:40:00,63.88,63.88,63.87,63.88,2300.0,52.0402,52.0402,52.032,52.0402,2300.0
2017-12-26 14:45:00,63.88,63.88,63.82,63.85,12323.0,52.0402,52.0402,51.9913,52.0157,12323.0
2017-12-26 14:50:00,63.86,63.89,63.85,63.89,10565.0,52.0239,52.0483,52.0157,52.0483,10565.0
2017-12-26 14:55:00,63.89,63.9,63.88,63.9,4870.0,52.0483,52.0565,52.0402,52.0565,4870.0
2017-12-26 15:00:00,63.9,63.92,63.89,63.92,4223.0,52.0565,52.0728,52.0483,52.0728,4223.0
2017-12-26 15:05:00,63.91,63.91,63.88,63.9,8109.0,52.0646,52.0646,52.0402,52.0565,8109.0
2017-12-26 15:10:00,63.9,63.9,63.89,63.9,4001.0,52.0565,52.0565,52.0483,52.0565,4001.0
2017-12-26 15:15:00,63.9,63.91,63.87,63.88,14321.0,52.0565,52.0646,52.032,52.0402,14321.0
2017-12-26 15:20:00,63.88,63.9,63.87,63.88,12661.0,52.0402,52.0565,52.032,52.0402,12661.0
2017-12-26 15:25:00,63.88,63.88,63.81,63.85,15195.0,52.0402,52.0402,51.9831,52.0157,15195.0
2017-12-26 15:30:00,63.85,63.89,63.83,63.83,18035.0,52.0157,52.0483,51.9994,51.9994,18035.0
2017-12-26 15:35:00,63.82,63.84,63.79,63.8,14398.0,51.9913,52.0076,51.9669,51.975,14398.0
2017-12-26 15:40:00,63.8,63.81,63.75,63.77,17590.0,51.975,51.9831,51.9343,51.9506,17590.0
2017-12-26 15:45:00,63.77,63.83,63.76,63.8,23452.0,51.9506,51.9994,51.9424,51.975,23452.0
2017-12-26 15:50:00,63.81,63.82,63.74,63.77,25801.0,51.9831,51.9913,51.9261,51.9506,25801.0
2017-12-26 15:55:00,63.78,63.84,63.77,63.82,52522.0,51.9587,52.0076,51.9506,51.9913,52522.0
2017-12-27 09:30:00,64.09,64.11,63.99,64.01,19014.0,52.2113,52.2275,52.1298,52.1461,19014.0
2017-12-27 09:35:00,64.09,64.19,64.09,64.19,4596.0,52.2113,52.2927,52.2113,52.2927,4596.0
2017-12-27 09:40:00,64.17,64.17,64.04,64.04,6971.0,52.2764,52.2764,52.1705,52.1705,6971.0
2017-12-27 09:45:00,64.0,64.03,63.87,63.96,23718.0,52.1379,52.1624,52.032,52.1053,23718.0
2017-12-27 09:50:00,64.01,64.02,63.83,63.93,21981.0,52.1461,52.1542,51.9994,52.0809,21981.0
2017-12-27 09:55:00,63.91,63.99,63.84,63.84,9994.0,52.0646,52.1298,52.0076,52.0076,9994.0
2017-12-27 10:00:00,63.88,63.94,63.79,63.87,28563.0,52.0402,52.0891,51.9669,52.032,28563.0
2017-12-27 10:05:00,63.88,63.94,63.86,63.94,8760.0,52.0402,52.0891,52.0239,52.0891,8760.0
2017-12-27 10:10:00,63.94,64.03,63.94,64.03,13501.0,52.0891,52.1624,52.0891,52.1624,13501.0
2017-12-27 10:15:00,64.01,64.07,64.01,64.02,6665.0,52.1461,52.195,52.1461,52.1542,6665.0
2017-12-27 10:20:00,64.03,64.1,64.02,64.1,7276.0,52.1624,52.2194,52.1542,52.2194,7276.0
2017-12-27 10:25:00,64.12,64.16,64.11,64.15,4338.0,52.2357,52.2683,52.2275,52.2601,4338.0
2017-12-27 10:30:00,64.14,64.17,64.11,64.12,8821.0,52.252,52.2764,52.2275,52.2357,8821.0
2017-12-27 10:35:00,64.14,64.14,64.1,64.1,5471.0,52.252,52.252,52.2194,52.2194,5471.0
2017-12-27 10:40:00,64.11,64.13,64.04,64.04,5820.0,52.2275,52.2438,52.1705,52.1705,5820.0
2017-12-27 10:45:00,64.04,64.09,64.04,64.08,3402.0,52.1705,52.2113,52.1705,52.2031,3402.0
2017-12-27 10:50:00,64.1,64.16,64.09,64.16,6390.0,52.2194,52.2683,52.2113,52.2683,6390.0
2017-12-27 10:55:00,64.15,64.2,64.14,64.18,7120.0,52.2601,52.3009,52.252,52.2846,7120.0
2017-12-27 11:00:00,64.17,64.22,64.15,64.22,7716.0,52.2764,52.3172,52.2601,52.3172,7716.0
2017-12-27 11:05:00,64.22,64.23,64.2,64.2,4149.0,52.3172,52.3253,52.3009,52.3009,4149.0
2017-12-27 11:10:00,64.18,64.25,64.17,64.25,2208.0,52.2846,52.3416,52.2764,52.3416,2208.0
2017-12-27 11:15:00,64.26,64.3,64.21,64.28,11799.0,52.3497,52.3823,52.309,52.366,11799.0
2017-12-27 11:20:00,64.26,64.32,64.26,64.32,4152.0,52.3497,52.3986,52.3497,52.3986,4152.0
2017-12-27 11:25:00,64.32,64.33,64.28,64.3,4142.0,52.3986,52.4068,52.366,52.3823,4142.0
2017-12-27 11:30:00,64.29,64.35,64.29,64.35,12331.0,52.3742,52.4231,52.3742,52.4231,12331.0
2017-12-27 11:35:00,64.34,64.37,64.32,64.37,6892.0,52.4149,52.4394,52.3986,52.4394,6892.0
2017-12-27 11:40:00,64.37,64.38,64.3,64.38,11175.0,52.4394,52.4475,52.3823,52.4475,11175.0
2017-12-27 11:45:00,64.36,64.4,64.33,64.33,8601.0,52.4312,52.4638,52.4068,52.4068,8601.0
2017-12-27 11:50:00,64.33,64.38,64.28,64.28,10762.0,52.4068,52.4475,52.366,52.366,10762.0
2017-12-27 11:55:00,64.28,64.28,64.26,64.28,2925.0,52.366,52.366,52.3497,52.366,2925.0
2017-12-27 12:00:00,64.27,64.28,64.12,64.14,11023.0,52.3579,52.366,52.2357,52.252,11023.0
2017-12-27 12:05:00,64.16,64.2,64.12,64.16,19676.0,52.2683,52.3009,52.2357,52.2683,19676.0
2017-12-27 12:10:00,64.17,64.24,64.17,64.24,10090.0,52.2764,52.3334,52.2764,52.3334,10090.0
2017-12-27 12:15:00,64.24,64.26,64.23,64.24,2937.0,52.3334,52.3497,52.3253,52.3334,2937.0
2017-12-27 12:20:00,64.26,64.28,64.25,64.27,6028.0,52.3497,52.366,52.3416,52.3579,6028.0
2017-12-27 12:25:00,64.27,64.33,64.26,64.3,5940.0,52.3579,52.4068,52.3497,52.3823,5940.0
2017-12-27 12:30:00,64.31,64.34,64.29,64.32,7604.0,52.3905,52.4149,52.3742,52.3986,7604.0
2017-12-27 12:35:00,64.32,64.32,64.21,64.22,4248.0,52.3986,52.3986,52.309,52.3172,4248.0
2017-12-27 12:40:00,64.22,64.23,64.19,64.23,2500.0,52.3172,52.3253,52.2927,52.3253,2500.0
2017-12-27 12:45:00,64.24,64.28,64.22,64.26,4102.0,52.3334,52.366,52.3172,52.3497,4102.0
2017-12-27 12:50:00,64.26,64.29,64.25,64.27,8872.0,52.3497,52.3742,52.3416,52.3579,8872.0
2017-12-27 12:55:00,64.25,64.27,64.23,64.23,9318.0,52.3416,52.3579,52.3253,52.3253,9318.0
2017-12-27 13:00:00,64.24,64.25,64.19,64.23,3602.0,52.3334,52.3416,52.2927,52.3253,3602.0
2017-12-27 13:05:00,64.24,64.27,64.23,64.25,1468.0,52.3334,52.3579,52.3253,52.3416,1468.0
2017-12-27 13:10:00,64.25,64.3,64.24,64.29,3700.0,52.3416,52.3823,52.3334,52.3742,3700.0
2017-12-27 13:15:00,64.3,64.3,64.24,64.26,4613.0,52.3823,52.3823,52.3334,52.3497,4613.0
2017-12-27 13:20:00,64.25,64.26,64.21,64.24,2514.0,52.3416,52.3497,52.309,52.3334,2514.0
2017-12-27 13:25:00,64.24,64.27,64.23,64.25,12309.0,52.3334,52.3579,52.3253,52.3416,12309.0
2017-12-27 13:30:00,64.25,64.25,64.17,64.17,6164.0,52.3416,52.3416,52.2764,52.2764,6164.0
2017-12-27 13:35:00,64.17,64.18,64.11,64.15,8308.0,52.2764,52.2846,52.2275,52.2601,8308.0
2017-12-27 13:40:00,64.16,64.16,64.08,64.12,7979.0,52.2683,52.2683,52.2031,52.2357,7979.0
2017-12-27 13:45:00,64.1,64.18,64.09,64.16,17149.0,52.2194,52.2846,52.2113,52.2683,17149.0
2017-12-27 13:50:00,64.17,64.18,64.16,64.17,3700.0,52.2764,52.2846,52.2683,52.2764,3700.0
2017-12-27 13:55:00,64.17,64.19,64.15,64.16,9306.0,52.2764,52.2927,52.2601,52.2683,9306.0
2017-12-27 14:00:00,64.17,64.17,64.14,64.16,4455.0,52.2764,52.2764,52.252,52.2683,4455.0
2017-12-27 14:05:00,64.16,64.19,64.14,64.19,4783.0,52.2683,52.2927,52.252,52.2927,4783.0
2017-12-27 14:10:00,64.19,64.2,64.15,64.2,8147.0,52.2927,52.3009,52.2601,52.3009,8147.0
2017-12-27 14:15:00,64.2,64.25,64.18,64.25,13342.0,52.3009,52.3416,52.2846,52.3416,13342.0
2017-12-27 14:20:00,64.25,64.25,64.23,64.24,4001.0,52.3416,52.3416,52.3253,52.3334,4001.0
2017-12-27 14:25:00,64.25,64.26,64.24,64.26,5027.0,52.3416,52.3497,52.3334,52.3497,5027.0
2017-12-27 14:30:00,64.26,64.28,64.24,64.26,5893.0,52.3497,52.366,52.3334,52.3497,5893.0
2017-12-27 14:35:00,64.25,64.27,64.21,64.23,11538.0,52.3416,52.3579,52.309,52.3253,11538.0
2017-12-27 14:40:00,64.23,64.25,64.19,64.24,13131.0,52.3253,52.3416,52.2927,52.3334,13131.0
2017-12-27 14:45:00,64.24,64.26,64.24,64.25,5531.0,52.3334,52.3497,52.3334,52.3416,5531.0
2017-12-27 14:50:00,64.26,64.28,64.22,64.28,6749.0,52.3497,52.366,52.3172,52.366,6749.0
2017-12-27 14:55:00,64.28,64.31,64.28,64.31,6177.0,52.366,52.3905,52.366,52.3905,6177.0
2017-12-27 15:00:00,64.32,64.32,64.27,64.27,9573.0,52.3986,52.3986,52.3579,52.3579,9573.0
2017-12-27 15:05:00,64.28,64.28,64.21,64.22,5940.0,52.366,52.366,52.309,52.3172,5940.0
2017-12-27 15:10:00,64.23,64.23,64.21,64.21,4258.0,52.3253,52.3253,52.309,52.309,4258.0
2017-12-27 15:15:00,64.22,64.23,64.19,64.2,8826.0,52.3172,52.3253,52.2927,52.3009,8826.0
2017-12-27 15:20:00,64.2,64.23,64.2,64.22,8104.0,52.3009,52.3253,52.3009,52.3172,8104.0
2017-12-27 15:25:00,64.22,64.24,64.22,64.23,10108.0,52.3172,52.3334,52.3172,52.3253,10108.0
2017-12-27 15:30:00,64.24,64.27,64.24,64.27,11529.0,52.3334,52.3579,52.3334,52.3579,11529.0
2017-12-27 15:35:00,64.27,64.27,64.2,64.21,11168.0,52.3579,52.3579,52.3009,52.309,11168.0
2017-12-27 15:40:00,64.22,64.25,64.19,64.21,17001.0,52.3172,52.3416,52.2927,52.309,17001.0
2017-12-27 15:45:00,64.22,64.23,64.19,64.22,28346.0,52.3172,52.3253,52.2927,52.3172,28346.0
2017-12-27 15:50:00,64.23,64.3,64.21,64.3,31709.0,52.3253,52.3823,52.309,52.3823,31709.0
2017-12-27 15:55:00,64.29,64.32,64.28,64.28,110460.0,52.3742,52.3986,52.366,52.366,110460.0
2017-12-28 09:30:00,64.25,64.49,64.09,64.11,15915.0,52.3416,52.5371,52.2113,52.2275,15915.0
2017-12-28 09:35:00,64.13,64.35,64.13,64.32,9892.0,52.2438,52.4231,52.2438,52.3986,9892.0
2017-12-28 09:40:00,64.32,64.36,64.27,64.33,10244.0,52.3986,52.4312,52.3579,52.4068,10244.0
2017-12-28 09:45:00,64.33,64.4,64.33,64.38,5645.0,52.4068,52.4638,52.4068,52.4475,5645.0
2017-12-28 09:50:00,64.38,64.38,64.19,64.19,7079.0,52.4475,52.4475,52.2927,52.2927,7079.0
2017-12-28 09:55:00,64.16,64.19,64.05,64.1,8015.0,52.2683,52.2927,52.1787,52.2194,8015.0
2017-12-28 10:00:00,64.11,64.3,64.08,64.3,10682.0,52.2275,52.3823,52.2031,52.3823,10682.0
2017-12-28 10:05:00,64.27,64.45,64.24,64.42,11162.0,52.3579,52.5045,52.3334,52.4801,11162.0
2017-12-28 10:10:00,64.43,64.51,64.41,64.41,6754.0,52.4882,52.5534,52.4719,52.4719,6754.0
2017-12-28 10:15:00,64.41,64.44,64.37,64.4,5031.0,52.4719,52.4964,52.4394,52.4638,5031.0
2017-12-28 10:20:00,64.38,64.47,64.36,64.36,3603.0,52.4475,52.5208,52.4312,52.4312,3603.0
2017-12-28 10:25:00,64.37,64.5,64.36,64.45,8525.0,52.4394,52.5453,52.4312,52.5045,8525.0
2017-12-28 10:30:00,64.47,64.47,64.43,64.46,6882.0,52.5208,52.5208,52.4882,52.5127,6882.0
2017-12-28 10:35:00,64.46,64.48,64.45,64.48,4213.0,52.5127,52.529,52.5045,52.529,4213.0
2017-12-28 10:40:00,64.49,64.58,64.49,64.56,3050.0,52.5371,52.6104,52.5371,52.5941,3050.0
2017-12-28 10:45:00,64.56,64.58,64.51,64.55,8948.0,52.5941,52.6104,52.5534,52.586,8948.0
2017-12-28 10:50:00,64.56,64.61,64.53,64.6,7855.0,52.5941,52.6349,52.5697,52.6267,7855.0
2017-12-28 10:55:00,64.62,64.62,64.54,64.59,7153.0,52.643,52.643,52.5778,52.6186,7153.0
2017-12-28 11:00:00,64.61,64.63,64.56,64.56,6209.0,52.6349,52.6512,52.5941,52.5941,6209.0
2017-12-28 11:05:00,64.57,64.57,64.44,64.48,20004.0,52.6023,52.6023,52.4964,52.529,20004.0
2017-12-28 11:10:00,64.48,64.5,64.46,64.5,2984.0,52.529,52.5453,52.5127,52.5453,2984.0
2017-12-28 11:15:00,64.5,64.5,64.46,64.49,3406.0,52.5453,52.5453,52.5127,52.5371,3406.0
2017-12-28 11:20:00,64.5,64.56,64.5,64.55,4208.0,52.5453,52.5941,52.5453,52.586,4208.0
2017-12-28 11:25:00,64.56,64.65,64.5,64.63,6976.0,52.5941,52.6675,52.5453,52.6512,6976.0
2017-12-28 11:30:00,64.63,64.67,64.56,64.61,4821.0,52.6512,52.6838,52.5941,52.6349,4821.0
2017-12-28 11:35:00,64.63,64.71,64.62,64.69,5497.0,52.6512,52.7163,52.643,52.7,5497.0
2017-12-28 11:40:00,64.69,64.72,64.68,64.7,5077.0,52.7,52.7245,52.6919,52.7082,5077.0
2017-12-28 11:45:00,64.71,64.73,64.68,64.7,2680.0,52.7163,52.7326,52.6919,52.7082,2680.0
2017-12-28 11:50:00,64.69,64.72,64.68,64.68,3731.0,52.7,52.7245,52.6919,52.6919,3731.0
2017-12-28 11:55:00,64.67,64.71,64.67,64.7,2613.0,52.6838,52.7163,52.6838,52.7082,2613.0
2017-12-28 12:00:00,64.7,64.73,64.68,64.71,9413.0,52.7082,52.7326,52.6919,52.7163,9413.0
2017-12-28 12:05:00,64.73,64.73,64.63,64.66,3753.0,52.7326,52.7326,52.6512,52.6756,3753.0
2017-12-28 12:10:00,64.63,64.67,64.62,64.65,3239.0,52.6512,52.6838,52.643,52.6675,3239.0
2017-12-28 12:15:00,64.62,64.67,64.59,64.66,7014.0,52.643,52.6838,52.6186,52.6756,7014.0
2017-12-28 12:20:00,64.67,64.72,64.65,64.67,4395.0,52.6838,52.7245,52.6675,52.6838,4395.0
2017-12-28 12:25:00,64.66,64.67,64.65,64.66,1400.0,52.6756,52.6838,52.6675,52.6756,1400.0
2017-12-28 12:30:00,64.64,64.65,64.61,64.62,2100.0,52.6593,52.6675,52.6349,52.643,2100.0
2017-12-28 12:35:00,64.61,64.63,64.58,64.61,3536.0,52.6349,52.6512,52.6104,52.6349,3536.0
2017-12-28 12:40:00,64.6,64.61,64.58,64.6,1919.0,52.6267,52.6349,52.6104,52.6267,1919.0
2017-12-28 12:45:00,64.59,64.59,64.57,64.57,1412.0,52.6186,52.6186,52.6023,52.6023,1412.0
2017-12-28 12:50:00,64.55,64.59,64.54,64.55,2968.0,52.586,52.6186,52.5778,52.586,2968.0
2017-12-28 12:55:00,64.55,64.55,64.51,64.51,700.0,52.586,52.586,52.5534,52.5534,700.0
2017-12-28 13:00:00,64.52,64.52,64.5,64.52,2250.0,52.5616,52.5616,52.5453,52.5616,2250.0
2017-12-28 13:05:00,64.52,64.55,64.51,64.55,2320.0,52.5616,52.586,52.5534,52.586,2320.0
2017-12-28 13:10:00,64.54,64.55,64.53,64.54,3244.0,52.5778,52.586,52.5697,52.5778,3244.0
2017-12-28 13:15:00,64.5,64.52,64.48,64.49,3379.0,52.5453,52.5616,52.529,52.5371,3379.0
2017-12-28 13:20:00,64.5,64.5,64.45,64.48,1780.0,52.5453,52.5453,52.5045,52.529,1780.0
2017-12-28 13:25:00,64.48,64.52,64.47,64.5,3929.0,52.529,52.5616,52.5208,52.5453,3929.0
2017-12-28 13:30:00,64.48,64.48,64.43,64.47,5730.0,52.529,52.529,52.4882,52.5208,5730.0
2017-12-28 13:35:00,64.48,64.56,64.48,64.56,9656.0,52.529,52.5941,52.529,52.5941,9656.0
2017-12-28 13:40:00,64.56,64.57,64.52,64.55,3539.0,52.5941,52.6023,52.5616,52.586,3539.0
2017-12-28 13:45:00,64.54,64.54,64.52,64.53,4991.0,52.5778,52.5778,52.5616,52.5697,4991.0
2017-12-28 13:50:00,64.53,64.55,64.51,64.54,6326.0,52.5697,52.586,52.5534,52.5778,6326.0
2017-12-28 13:55:00,64.54,64.55,64.53,64.54,3414.0,52.5778,52.586,52.5697,52.5778,3414.0
2017-12-28 14:00:00,64.54,64.55,64.51,64.54,5536.0,52.5778,52.586,52.5534,52.5778,5536.0
2017-12-28 14:05:00,64.54,64.54,64.51,64.53,5818.0,52.5778,52.5778,52.5534,52.5697,5818.0
2017-12-28 14:10:00,64.54,64.56,64.54,64.54,3154.0,52.5778,52.5941,52.5778,52.5778,3154.0
2017-12-28 14:15:00,64.54,64.56,64.53,64.54,5078.0,52.5778,52.5941,52.5697,52.5778,5078.0
2017-12-28 14:20:00,64.55,64.57,64.54,64.55,4017.0,52.586,52.6023,52.5778,52.586,4017.0
2017-12-28 14:25:00,64.55,64.57,64.54,64.57,3345.0,52.586,52.6023,52.5778,52.6023,3345.0
2017-12-28 14:30:00,64.57,64.59,64.56,64.56,4443.0,52.6023,52.6186,52.5941,52.5941,4443.0
2017-12-28 14:35:00,64.56,64.58,64.56,64.56,3713.0,52.5941,52.6104,52.5941,52.5941,3713.0
2017-12-28 14:40:00,64.57,64.57,64.55,64.56,8061.0,52.6023,52.6023,52.586,52.5941,8061.0
2017-12-28 14:45:00,64.57,64.57,64.55,64.56,3554.0,52.6023,52.6023,52.586,52.5941,3554.0
2017-12-28 14:50:00,64.57,64.73,64.57,64.73,13160.0,52.6023,52.7326,52.6023,52.7326,13160.0
2017-12-28 14:55:00,64.73,64.73,64.66,64.71,14972.0,52.7326,52.7326,52.6756,52.7163,14972.0
2017-12-28 15:00:00,64.72,64.76,64.71,64.75,18148.0,52.7245,52.7571,52.7163,52.7489,18148.0
2017-12-28 15:05:00,64.76,64.78,64.74,64.78,8680.0,52.7571,52.7734,52.7408,52.7734,8680.0
2017-12-28 15:10:00,64.78,64.78,64.71,64.74,15321.0,52.7734,52.7734,52.7163,52.7408,15321.0
2017-12-28 15:15:00,64.74,64.78,64.74,64.76,13353.0,52.7408,52.7734,52.7408,52.7571,13353.0
2017-12-28 15:20:00,64.76,64.8,64.73,64.75,24122.0,52.7571,52.7897,52.7326,52.7489,24122.0
2017-12-28 15:25:00,64.75,64.76,64.71,64.72,13917.0,52.7489,52.7571,52.7163,52.7245,13917.0
2017-12-28 15:30:00,64.72,64.74,64.7,64.74,12089.0,52.7245,52.7408,52.7082,52.7408,12089.0
2017-12-28 15:35:00,64.75,64.76,64.66,64.66,35405.0,52.7489,52.7571,52.6756,52.6756,35405.0
2017-12-28 15:40:00,64.67,64.73,64.66,64.69,44478.0,52.6838,52.7326,52.6756,52.7,44478.0
2017-12-28 15:45:00,64.69,64.74,64.68,64.72,45251.0,52.7,52.7408,52.6919,52.7245,45251.0
2017-12-28 15:50:00,64.72,64.75,64.71,64.73,38271.0,52.7245,52.7489,52.7163,52.7326,38271.0
2017-12-28 15:55:00,64.73,64.76,64.71,64.74,108444.0,52.7326,52.7571,52.7163,52.7408,108444.0
2017-12-29 09:30:00,64.89,64.94,64.66,64.79,25365.0,52.863,52.9037,52.6756,52.7815,25365.0
2017-12-29 09:35:00,64.78,64.83,64.69,64.83,9698.0,52.7734,52.8141,52.7,52.8141,9698.0
2017-12-29 09:40:00,64.83,64.83,64.56,64.56,12769.0,52.8141,52.8141,52.5941,52.5941,12769.0
2017-12-29 09:45:00,64.6,64.66,64.55,64.64,9733.0,52.6267,52.6756,52.586,52.6593,9733.0
2017-12-29 09:50:00,64.68,64.75,64.55,64.55,9130.0,52.6919,52.7489,52.586,52.586,9130.0
2017-12-29 09:55:00,64.55,64.57,64.4,64.57,24342.0,52.586,52.6023,52.4638,52.6023,24342.0
2017-12-29 10:00:00,64.56,64.56,64.46,64.47,15752.0,52.5941,52.5941,52.5127,52.5208,15752.0
2017-12-29 10:05:00,64.46,64.58,64.46,64.56,13326.0,52.5127,52.6104,52.5127,52.5941,13326.0
2017-12-29 10:10:00,64.57,64.57,64.48,64.54,6780.0,52.6023,52.6023,52.529,52.5778,6780.0
2017-12-29 10:15:00,64.52,64.61,64.47,64.6,6099.0,52.5616,52.6349,52.5208,52.6267,6099.0
2017-12-29 10:20:00,64.61,64.67,64.56,64.65,11020.0,52.6349,52.6838,52.5941,52.6675,11020.0
2017-12-29 10:25:00,64.66,64.66,64.59,64.64,8447.0,52.6756,52.6756,52.6186,52.6593,8447.0
2017-12-29 10:30:00,64.64,64.64,64.59,64.62,6748.0,52.6593,52.6593,52.6186,52.643,6748.0
2017-12-29 10:35:00,64.62,64.67,64.6,64.63,8214.0,52.643,52.6838,52.6267,52.6512,8214.0
2017-12-29 10:40:00,64.6,64.64,64.57,64.58,5800.0,52.6267,52.6593,52.6023,52.6104,5800.0
2017-12-29 10:45:00,64.59,64.62,64.52,64.52,3745.0,52.6186,52.643,52.5616,52.5616,3745.0
2017-12-29 10:50:00,64.54,64.56,64.48,64.51,35231.0,52.5778,52.5941,52.529,52.5534,35231.0
2017-12-29 10:55:00,64.52,64.59,64.51,64.59,10333.0,52.5616,52.6186,52.5534,52.6186,10333.0
2017-12-29 11:00:00,64.59,64.64,64.56,64.63,7797.0,52.6186,52.6593,52.5941,52.6512,7797.0
2017-12-29 11:05:00,64.62,64.65,64.58,64.59,7256.0,52.643,52.6675,52.6104,52.6186,7256.0
2017-12-29 11:10:00,64.59,64.68,64.59,64.66,11781.0,52.6186,52.6919,52.6186,52.6756,11781.0
2017-12-29 11:15:00,64.64,64.69,64.55,64.55,40978.0,52.6593,52.7,52.586,52.586,40978.0
2017-12-29 11:20:00,64.55,64.61,64.53,64.58,20318.0,52.586,52.6349,52.5697,52.6104,20318.0
2017-12-29 11:25:00,64.59,64.67,64.58,64.62,26106.0,52.6186,52.6838,52.6104,52.643,26106.0
2017-12-29 11:30:00,64.61,64.62,64.57,64.59,16301.0,52.6349,52.643,52.6023,52.6186,16301.0
2017-12-29 11:35:00,64.6,64.66,64.6,64.62,34053.0,52.6267,52.6756,52.6267,52.643,34053.0
2017-12-29 11:40:00,64.61,64.65,64.61,64.64,7950.0,52.6349,52.6675,52.6349,52.6593,7950.0
2017-12-29 11:45:00,64.65,64.71,64.65,64.7,8383.0,52.6675,52.7163,52.6675,52.7082,8383.0
2017-12-29 11:50:00,64.7,64.72,64.61,64.62,7118.0,52.7082,52.7245,52.6349,52.643,7118.0
2017-12-29 11:55:00,64.61,64.64,64.61,64.64,4222.0,52.6349,52.6593,52.6349,52.6593,4222.0
2017-12-29 12:00:00,64.65,64.65,64.58,64.6,6728.0,52.6675,52.6675,52.6104,52.6267,6728.0
2017-12-29 12:05:00,64.61,64.71,64.61,64.71,5203.0,52.6349,52.7163,52.6349,52.7163,5203.0
2017-12-29 12:10:00,64.72,64.76,64.71,64.72,6132.0,52.7245,52.7571,52.7163,52.7245,6132.0
2017-12-29 12:15:00,64.71,64.71,64.66,64.68,6896.0,52.7163,52.7163,52.6756,52.6919,6896.0
2017-12-29 12:20:00,64.68,64.69,64.65,64.68,5386.0,52.6919,52.7,52.6675,52.6919,5386.0
2017-12-29 12:25:00,64.67,64.69,64.64,64.64,5701.0,52.6838,52.7,52.6593,52.6593,5701.0
2017-12-29 12:30:00,64.64,64.65,64.61,64.63,5218.0,52.6593,52.6675,52.6349,52.6512,5218.0
2017-12-29 12:35:00,64.65,64.65,64.61,64.62,2794.0,52.6675,52.6675,52.6349,52.643,2794.0
2017-12-29 12:40:00,64.63,64.63,64.61,64.61,3647.0,52.6512,52.6512,52.6349,52.6349,3647.0
2017-12-29 12:45:00,64.61,64.62,64.59,64.6,6026.0,52.6349,52.643,52.6186,52.6267,6026.0
2017-12-29 12:50:00,64.6,64.62,64.57,64.57,3200.0,52.6267,52.643,52.6023,52.6023,3200.0
2017-12-29 12:55:00,64.58,64.61,64.57,64.58,4285.0,52.6104,52.6349,52.6023,52.6104,4285.0
2017-12-29 13:00:00,64.59,64.59,64.55,64.57,5761.0,52.6186,52.6186,52.586,52.6023,5761.0
2017-12-29 13:05:00,64.54,64.56,64.54,64.56,6530.0,52.5778,52.5941,52.5778,52.5941,6530.0
2017-12-29 13:10:00,64.56,64.56,64.52,64.55,6327.0,52.5941,52.5941,52.5616,52.586,6327.0
2017-12-29 13:15:00,64.54,64.56,64.54,64.55,3627.0,52.5778,52.5941,52.5778,52.586,3627.0
2017-12-29 13:20:00,64.54,64.62,64.54,64.61,10383.0,52.5778,52.643,52.5778,52.6349,10383.0
2017-12-29 13:25:00,64.61,64.66,64.61,64.62,3785.0,52.6349,52.6756,52.6349,52.643,3785.0
2017-12-29 13:30:00,64.63,64.64,64.63,64.64,1500.0,52.6512,52.6593,52.6512,52.6593,1500.0
2017-12-29 13:35:00,64.63,64.63,64.57,64.59,5298.0,52.6512,52.6512,52.6023,52.6186,5298.0
2017-12-29 13:40:00,64.56,64.6,64.55,64.6,2181.0,52.5941,52.6267,52.586,52.6267,2181.0
2017-12-29 13:45:00,64.59,64.59,64.57,64.57,4140.0,52.6186,52.6186,52.6023,52.6023,4140.0
2017-12-29 13:50:00,64.58,64.58,64.5,64.54,7400.0,52.6104,52.6104,52.5453,52.5778,7400.0
2017-12-29 13:55:00,64.53,64.57,64.51,64.57,5630.0,52.5697,52.6023,52.5534,52.6023,5630.0
2017-12-29 14:00:00,64.57,64.6,64.57,64.6,4700.0,52.6023,52.6267,52.6023,52.6267,4700.0
2017-12-29 14:05:00,64.59,64.6,64.58,64.59,3667.0,52.6186,52.6267,52.6104,52.6186,3667.0
2017-12-29 14:10:00,64.58,64.61,64.56,64.57,15120.0,52.6104,52.6349,52.5941,52.6023,15120.0
2017-12-29 14:15:00,64.57,64.58,64.56,64.57,5487.0,52.6023,52.6104,52.5941,52.6023,5487.0
2017-12-29 14:20:00,64.58,64.63,64.57,64.61,6977.0,52.6104,52.6512,52.6023,52.6349,6977.0
2017-12-29 14:25:00,64.61,64.63,64.6,64.63,3965.0,52.6349,52.6512,52.6267,52.6512,3965.0
2017-12-29 14:30:00,64.63,64.64,64.59,64.59,3200.0,52.6512,52.6593,52.6186,52.6186,3200.0
2017-12-29 14:35:00,64.6,64.6,64.58,64.59,8036.0,52.6267,52.6267,52.6104,52.6186,8036.0
2017-12-29 14:40:00,64.58,64.62,64.58,64.61,4057.0,52.6104,52.643,52.6104,52.6349,4057.0
2017-12-29 14:45:00,64.6,64.61,64.55,64.58,6693.0,52.6267,52.6349,52.586,52.6104,6693.0
2017-12-29 14:50:00,64.57,64.58,64.55,64.58,5337.0,52.6023,52.6104,52.586,52.6104,5337.0
2017-12-29 14:55:00,64.58,64.6,64.55,64.57,5033.0,52.6104,52.6267,52.586,52.6023,5033.0
2017-12-29 15:00:00,64.56,64.57,64.55,64.57,3271.0,52.5941,52.6023,52.586,52.6023,3271.0
2017-12-29 15:05:00,64.57,64.6,64.57,64.6,4317.0,52.6023,52.6267,52.6023,52.6267,4317.0
2017-12-29 15:10:00,64.6,64.66,64.57,64.58,6575.0,52.6267,52.6756,52.6023,52.6104,6575.0
2017-12-29 15:15:00,64.59,64.59,64.54,64.58,4549.0,52.6186,52.6186,52.5778,52.6104,4549.0
2017-12-29 15:20:00,64.58,64.67,64.57,64.67,13789.0,52.6104,52.6838,52.6023,52.6838,13789.0
2017-12-29 15:25:00,64.68,64.68,64.64,64.67,7576.0,52.6919,52.6919,52.6593,52.6838,7576.0
2017-12-29 15:30:00,64.67,64.68,64.64,64.65,15967.0,52.6838,52.6919,52.6593,52.6675,15967.0
2017-12-29 15:35:00,64.65,64.69,64.62,64.62,17700.0,52.6675,52.7,52.643,52.643,17700.0
2017-12-29 15:40:00,64.62,64.62,64.58,64.6,13365.0,52.643,52.643,52.6104,52.6267,13365.0
2017-12-29 15:45:00,64.6,64.66,64.59,64.66,26792.0,52.6267,52.6756,52.6186,52.6756,26792.0
2017-12-29 15:50:00,64.65,64.66,64.62,64.63,46579.0,52.6675,52.6756,52.643,52.6512,46579.0
2017-12-29 15:55:00,64.63,64.64,64.52,64.53,178662.0,52.6512,52.6593,52.5616,52.5697,178662.0
2018-01-02 09:30:00,64.59,64.84,64.34,64.34,30731.0,52.6186,52.8222,52.4149,52.4149,30731.0
2018-01-02 09:35:00,64.37,64.57,64.37,64.52,16642.0,52.4394,52.6023,52.4394,52.5616,16642.0
2018-01-02 09:40:00,64.53,64.61,64.42,64.46,15261.0,52.5697,52.6349,52.4801,52.5127,15261.0
2018-01-02 09:45:00,64.43,64.47,64.2,64.25,8392.0,52.4882,52.5208,52.3009,52.3416,8392.0
2018-01-02 09:50:00,64.21,64.23,64.1,64.13,10420.0,52.309,52.3253,52.2194,52.2438,10420.0
2018-01-02 09:55:00,64.16,64.28,64.15,64.18,8496.0,52.2683,52.366,52.2601,52.2846,8496.0
2018-01-02 10:00:00,64.18,64.38,64.17,64.38,19420.0,52.2846,52.4475,52.2764,52.4475,19420.0
2018-01-02 10:05:00,64.4,64.49,64.37,64.42,11938.0,52.4638,52.5371,52.4394,52.4801,11938.0
2018-01-02 10:10:00,64.41,64.42,64.35,64.39,7456.0,52.4719,52.4801,52.4231,52.4556,7456.0
2018-01-02 10:15:00,64.4,64.46,64.39,64.41,7701.0,52.4638,52.5127,52.4556,52.4719,7701.0
2018-01-02 10:20:00,64.43,64.49,64.41,64.47,12459.0,52.4882,52.5371,52.4719,52.5208,12459.0
2018-01-02 10:25:00,64.45,64.58,64.43,64.58,9828.0,52.5045,52.6104,52.4882,52.6104,9828.0
2018-01-02 10:30:00,64.58,64.58,64.46,64.52,4501.0,52.6104,52.6104,52.5127,52.5616,4501.0
2018-01-02 10:35:00,64.53,64.53,64.43,64.48,11737.0,52.5697,52.5697,52.4882,52.529,11737.0
2018-01-02 10:40:00,64.49,64.56,64.49,64.53,14316.0,52.5371,52.5941,52.5371,52.5697,14316.0
2018-01-02 10:45:00,64.5,64.54,64.39,64.43,9227.0,52.5453,52.5778,52.4556,52.4882,9227.0
2018-01-02 10:50:00,64.42,64.51,64.39,64.5,7277.0,52.4801,52.5534,52.4556,52.5453,7277.0
2018-01-02 10:55:00,64.5,64.5,64.4,64.41,5836.0,52.5453,52.5453,52.4638,52.4719,5836.0
2018-01-02 11:00:00,64.41,64.44,64.38,64.39,13785.0,52.4719,52.4964,52.4475,52.4556,13785.0
2018-01-02 11:05:00,64.39,64.39,64.36,64.38,1813.0,52.4556,52.4556,52.4312,52.4475,1813.0
2018-01-02 11:10:00,64.38,64.39,64.29,64.3,11177.0,52.4475,52.4556,52.3742,52.3823,11177.0
2018-01-02 11:15:00,64.31,64.35,64.3,64.33,8629.0,52.3905,52.4231,52.3823,52.4068,8629.0
2018-01-02 11:20:00,64.34,64.34,64.21,64.22,9000.0,52.4149,52.4149,52.309,52.3172,9000.0
2018-01-02 11:25:00,64.22,64.22,64.11,64.13,14965.0,52.3172,52.3172,52.2275,52.2438,14965.0
2018-01-02 11:30:00,64.14,64.2,64.12,64.2,9119.0,52.252,52.3009,52.2357,52.3009,9119.0
2018-01-02 11:35:00,64.19,64.21,64.16,64.21,4276.0,52.2927,52.309,52.2683,52.309,4276.0
2018-01-02 11:40:00,64.21,64.23,64.18,64.23,5661.0,52.309,52.3253,52.2846,52.3253,5661.0
2018-01-02 11:45:00,64.23,64.27,64.21,64.27,5814.0,52.3253,52.3579,52.309,52.3579,5814.0
2018-01-02 11:50:00,64.27,64.27,64.19,64.22,8036.0,52.3579,52.3579,52.2927,52.3172,8036.0
2018-01-02 11:55:00,64.21,64.24,64.2,64.24,4760.0,52.309,52.3334,52.3009,52.3334,4760.0
2018-01-02 12:00:00,64.23,64.23,64.15,64.19,6273.0,52.3253,52.3253,52.2601,52.2927,6273.0
2018-01-02 12:05:00,64.17,64.2,64.15,64.2,6120.0,52.2764,52.3009,52.2601,52.3009,6120.0
2018-01-02 12:10:00,64.2,64.21,64.17,64.19,4114.0,52.3009,52.309,52.2764,52.2927,4114.0
2018-01-02 12:15:00,64.19,64.22,64.16,64.21,5090.0,52.2927,52.3172,52.2683,52.309,5090.0
2018-01-02 12:20:00,64.19,64.22,64.13,64.14,3129.0,52.2927,52.3172,52.2438,52.252,3129.0
2018-01-02 12:25:00,64.14,64.15,64.08,64.1,5263.0,52.252,52.2601,52.2031,52.2194,5263.0
2018-01-02 12:30:00,64.08,64.09,64.02,64.02,7248.0,52.2031,52.2113,52.1542,52.1542,7248.0
2018-01-02 12:35:00,64.03,64.05,63.97,64.0,17813.0,52.1624,52.1787,52.1135,52.1379,17813.0
2018-01-02 12:40:00,64.01,64.05,63.97,64.0,7711.0,52.1461,52.1787,52.1135,52.1379,7711.0
2018-01-02 12:45:00,63.99,64.01,63.96,63.96,9766.0,52.1298,52.1461,52.1053,52.1053,9766.0
2018-01-02 12:50:00,63.97,63.98,63.9,63.92,5487.0,52.1135,52.1216,52.0565,52.0728,5487.0
2018-01-02 12:55:00,63.91,64.05,63.91,64.05,4669.0,52.0646,52.1787,52.0646,52.1787,4669.0
2018-01-02 13:00:00,64.03,64.08,64.03,64.07,8886.0,52.1624,52.2031,52.1624,52.195,8886.0
2018-01-02 13:05:00,64.08,64.08,64.05,64.06,10048.0,52.2031,52.2031,52.1787,52.1868,10048.0
2018-01-02 13:10:00,64.05,64.08,64.04,64.08,8537.0,52.1787,52.2031,52.1705,52.2031,8537.0
2018-01-02 13:15:00,64.08,64.11,64.04,64.11,13681.0,52.2031,52.2275,52.1705,52.2275,13681.0
2018-01-02 13:20:00,64.1,64.11,64.04,64.05,11428.0,52.2194,52.2275,52.1705,52.1787,11428.0
2018-01-02 13:25:00,64.04,64.07,64.03,64.04,12473.0,52.1705,52.195,52.1624,52.1705,12473.0
2018-01-02 13:30:00,64.04,64.05,64.0,64.02,16121.0,52.1705,52.1787,52.1379,52.1542,16121.0
2018-01-02 13:35:00,64.02,64.05,64.01,64.03,22672.0,52.1542,52.1787,52.1461,52.1624,22672.0
2018-01-02 13:40:00,64.03,64.04,64.0,64.0,6073.0,52.1624,52.1705,52.1379,52.1379,6073.0
2018-01-02 13:45:00,64.01,64.02,63.99,64.02,10365.0,52.1461,52.1542,52.1298,52.1542,10365.0
2018-01-02 13:50:00,64.02,64.05,64.0,64.01,9848.0,52.1542,52.1787,52.1379,52.1461,9848.0
2018-01-02 13:55:00,64.01,64.02,63.97,64.01,12091.0,52.1461,52.1542,52.1135,52.1461,12091.0
2018-01-02 14:00:00,64.01,64.04,63.98,64.01,7207.0,52.1461,52.1705,52.1216,52.1461,7207.0
2018-01-02 14:05:00,64.01,64.01,63.97,63.99,7370.0,52.1461,52.1461,52.1135,52.1298,7370.0
2018-01-02 14:10:00,64.0,64.03,63.97,63.97,4723.0,52.1379,52.1624,52.1135,52.1135,4723.0
2018-01-02 14:15:00,63.98,64.03,63.97,64.0,9883.0,52.1216,52.1624,52.1135,52.1379,9883.0
2018-01-02 14:20:00,63.99,63.99,63.93,63.94,10243.0,52.1298,52.1298,52.0809,52.0891,10243.0
2018-01-02 14:25:00,63.96,64.0,63.96,64.0,5604.0,52.1053,52.1379,52.1053,52.1379,5604.0
2018-01-02 14:30:00,64.01,64.02,63.95,64.02,12783.0,52.1461,52.1542,52.0972,52.1542,12783.0
2018-01-02 14:35:00,64.0,64.06,63.99,64.05,10684.0,52.1379,52.1868,52.1298,52.1787,10684.0
2018-01-02 14:40:00,64.04,64.06,64.01,64.03,8869.0,52.1705,52.1868,52.1461,52.1624,8869.0
2018-01-02 14:45:00,64.04,64.08,64.04,64.07,5655.0,52.1705,52.2031,52.1705,52.195,5655.0
2018-01-02 14:50:00,64.08,64.08,64.04,64.07,18855.0,52.2031,52.2031,52.1705,52.195,18855.0
2018-01-02 14:55:00,64.07,64.08,64.02,64.03,9532.0,52.195,52.2031,52.1542,52.1624,9532.0
2018-01-02 15:00:00,64.03,64.06,64.02,64.05,9202.0,52.1624,52.1868,52.1542,52.1787,9202.0
2018-01-02 15:05:00,64.05,64.06,64.03,64.04,15234.0,52.1787,52.1868,52.1624,52.1705,15234.0
2018-01-02 15:10:00,64.05,64.11,64.05,64.1,10476.0,52.1787,52.2275,52.1787,52.2194,10476.0
2018-01-02 15:15:00,64.09,64.14,64.08,64.13,7915.0,52.2113,52.252,52.2031,52.2438,7915.0
2018-01-02 15:20:00,64.14,64.14,64.08,64.08,11539.0,52.252,52.252,52.2031,52.2031,11539.0
2018-01-02 15:25:00,64.09,64.13,64.08,64.1,14710.0,52.2113,52.2438,52.2031,52.2194,14710.0
2018-01-02 15:30:00,64.09,64.1,64.02,64.04,16881.0,52.2113,52.2194,52.1542,52.1705,16881.0
2018-01-02 15:35:00,64.03,64.05,64.0,64.01,16160.0,52.1624,52.1787,52.1379,52.1461,16160.0
2018-01-02 15:40:00,64.01,64.05,64.01,64.04,23211.0,52.1461,52.1787,52.1461,52.1705,23211.0
2018-01-02 15:45:00,64.05,64.05,63.93,63.94,32137.0,52.1787,52.1787,52.0809,52.0891,32137.0
2018-01-02 15:50:00,63.95,63.98,63.93,63.93,27497.0,52.0972,52.1216,52.0809,52.0809,27497.0
2018-01-02 15:55:00,63.93,64.04,63.92,64.01,122046.0,52.0809,52.1705,52.0728,52.1461,122046.0
2018-01-03 09:30:00,63.96,64.1,63.7,63.87,45060.0,52.1053,52.2194,51.8935,52.032,45060.0
2018-01-03 09:35:00,63.87,63.98,63.83,63.91,14508.0,52.032,52.1216,51.9994,52.0646,14508.0
2018-01-03 09:40:00,63.95,64.03,63.87,63.89,16049.0,52.0972,52.1624,52.032,52.0483,16049.0
2018-01-03 09:45:00,63.91,64.05,63.9,64.04,13431.0,52.0646,52.1787,52.0565,52.1705,13431.0
2018-01-03 09:50:00,64.04,64.09,64.01,64.02,21769.0,52.1705,52.2113,52.1461,52.1542,21769.0
2018-01-03 09:55:00,64.02,64.05,63.97,63.97,5882.0,52.1542,52.1787,52.1135,52.1135,5882.0
2018-01-03 10:00:00,63.99,64.15,63.99,64.11,29997.0,52.1298,52.2601,52.1298,52.2275,29997.0
2018-01-03 10:05:00,64.12,64.12,64.01,64.06,10049.0,52.2357,52.2357,52.1461,52.1868,10049.0
2018-01-03 10:10:00,64.06,64.07,63.94,63.98,14687.0,52.1868,52.195,52.0891,52.1216,14687.0
2018-01-03 10:15:00,63.98,64.01,63.92,63.92,36462.0,52.1216,52.1461,52.0728,52.0728,36462.0
2018-01-03 10:20:00,63.92,63.98,63.9,63.96,15245.0,52.0728,52.1216,52.0565,52.1053,15245.0
2018-01-03 10:25:00,63.96,64.04,63.96,64.0,12080.0,52.1053,52.1705,52.1053,52.1379,12080.0
2018-01-03 10:30:00,64.0,64.09,63.99,64.08,7409.0,52.1379,52.2113,52.1298,52.2031,7409.0
2018-01-03 10:35:00,64.08,64.13,64.07,64.08,9602.0,52.2031,52.2438,52.195,52.2031,9602.0
2018-01-03 10:40:00,64.06,64.07,64.02,64.04,9893.0,52.1868,52.195,52.1542,52.1705,9893.0
2018-01-03 10:45:00,64.03,64.1,64.03,64.06,11023.0,52.1624,52.2194,52.1624,52.1868,11023.0
2018-01-03 10:50:00,64.04,64.05,63.97,63.97,7071.0,52.1705,52.1787,52.1135,52.1135,7071.0
2018-01-03 10:55:00,63.97,63.97,63.89,63.93,17758.0,52.1135,52.1135,52.0483,52.0809,17758.0
2018-01-03 11:00:00,63.92,63.93,63.76,63.78,30487.0,52.0728,52.0809,51.9424,51.9587,30487.0
2018-01-03 11:05:00,63.78,63.9,63.77,63.9,7316.0,51.9587,52.0565,51.9506,52.0565,7316.0
2018-01-03 11:10:00,63.89,63.9,63.86,63.88,8935.0,52.0483,52.0565,52.0239,52.0402,8935.0
2018-01-03 11:15:00,63.88,63.91,63.84,63.91,8066.0,52.0402,52.0646,52.0076,52.0646,8066.0
2018-01-03 11:20:00,63.89,63.9,63.84,63.85,11265.0,52.0483,52.0565,52.0076,52.0157,11265.0
2018-01-03 11:25:00,63.84,63.88,63.76,63.76,9522.0,52.0076,52.0402,51.9424,51.9424,9522.0
2018-01-03 11:30:00,63.74,63.84,63.74,63.84,19118.0,51.9261,52.0076,51.9261,52.0076,19118.0
2018-01-03 11:35:00,63.85,63.86,63.78,63.78,7735.0,52.0157,52.0239,51.9587,51.9587,7735.0
2018-01-03 11:40:00,63.78,63.8,63.77,63.8,10263.0,51.9587,51.975,51.9506,51.975,10263.0
2018-01-03 11:45:00,63.79,63.81,63.71,63.74,32068.0,51.9669,51.9831,51.9017,51.9261,32068.0
2018-01-03 11:50:00,63.74,63.81,63.73,63.8,36014.0,51.9261,51.9831,51.918,51.975,36014.0
2018-01-03 11:55:00,63.8,63.8,63.74,63.79,6092.0,51.975,51.975,51.9261,51.9669,6092.0
2018-01-03 12:00:00,63.78,63.84,63.78,63.81,30157.0,51.9587,52.0076,51.9587,51.9831,30157.0
2018-01-03 12:05:00,63.81,63.82,63.74,63.77,5863.0,51.9831,51.9913,51.9261,51.9506,5863.0
2018-01-03 12:10:00,63.76,63.76,63.69,63.7,5515.0,51.9424,51.9424,51.8854,51.8935,5515.0
2018-01-03 12:15:00,63.71,63.72,63.67,63.67,7684.0,51.9017,51.9098,51.8691,51.8691,7684.0
2018-01-03 12:20:00,63.69,63.69,63.62,63.63,6483.0,51.8854,51.8854,51.8284,51.8365,6483.0
2018-01-03 12:25:00,63.63,63.66,63.61,63.65,4307.0,51.8365,51.8609,51.8202,51.8528,4307.0
2018-01-03 12:30:00,63.65,63.68,63.65,63.68,2985.0,51.8528,51.8772,51.8528,51.8772,2985.0
2018-01-03 12:35:00,63.69,63.7,63.68,63.69,3004.0,51.8854,51.8935,51.8772,51.8854,3004.0
2018-01-03 12:40:00,63.68,63.7,63.67,63.69,2502.0,51.8772,51.8935,51.8691,51.8854,2502.0
2018-01-03 12:45:00,63.69,63.76,63.68,63.76,3991.0,51.8854,51.9424,51.8772,51.9424,3991.0
2018-01-03 12:50:00,63.76,63.78,63.74,63.75,6569.0,51.9424,51.9587,51.9261,51.9343,6569.0
2018-01-03 12:55:00,63.74,63.8,63.74,63.77,15268.0,51.9261,51.975,51.9261,51.9506,15268.0
2018-01-03 13:00:00,63.78,63.81,63.78,63.78,5401.0,51.9587,51.9831,51.9587,51.9587,5401.0
2018-01-03 13:05:00,63.8,63.82,63.79,63.8,7620.0,51.975,51.9913,51.9669,51.975,7620.0
2018-01-03 13:10:00,63.81,63.9,63.79,63.83,30259.0,51.9831,52.0565,51.9669,51.9994,30259.0
2018-01-03 13:15:00,63.83,63.85,63.79,63.83,22022.0,51.9994,52.0157,51.9669,51.9994,22022.0
2018-01-03 13:20:00,63.82,63.9,63.82,63.87,31853.0,51.9913,52.0565,51.9913,52.032,31853.0
2018-01-03 13:25:00,63.87,63.9,63.87,63.9,13665.0,52.032,52.0565,52.032,52.0565,13665.0
2018-01-03 13:30:00,63.88,63.88,63.84,63.86,12817.0,52.0402,52.0402,52.0076,52.0239,12817.0
2018-01-03 13:35:00,63.85,63.88,63.84,63.87,4774.0,52.0157,52.0402,52.0076,52.032,4774.0
2018-01-03 13:40:00,63.86,63.87,63.8,63.84,6668.0,52.0239,52.032,51.975,52.0076,6668.0
2018-01-03 13:45:00,63.83,63.86,63.81,63.86,4063.0,51.9994,52.0239,51.9831,52.0239,4063.0
2018-01-03 13:50:00,63.85,63.9,63.85,63.89,4585.0,52.0157,52.0565,52.0157,52.0483,4585.0
2018-01-03 13:55:00,63.9,63.9,63.83,63.84,12183.0,52.0565,52.0565,51.9994,52.0076,12183.0
2018-01-03 14:00:00,63.85,63.85,63.79,63.79,8301.0,52.0157,52.0157,51.9669,51.9669,8301.0
2018-01-03 14:05:00,63.79,63.82,63.77,63.81,9461.0,51.9669,51.9913,51.9506,51.9831,9461.0
2018-01-03 14:10:00,63.8,63.87,63.8,63.87,8605.0,51.975,52.032,51.975,52.032,8605.0
2018-01-03 14:15:00,63.86,63.86,63.77,63.78,13074.0,52.0239,52.0239,51.9506,51.9587,13074.0
2018-01-03 14:20:00,63.76,63.78,63.72,63.73,8444.0,51.9424,51.9587,51.9098,51.918,8444.0
2018-01-03 14:25:00,63.74,63.76,63.71,63.72,18523.0,51.9261,51.9424,51.9017,51.9098,18523.0
2018-01-03 14:30:00,63.72,63.73,63.69,63.73,13374.0,51.9098,51.918,51.8854,51.918,13374.0
2018-01-03 14:35:00,63.72,63.76,63.71,63.74,24007.0,51.9098,51.9424,51.9017,51.9261,24007.0
2018-01-03 14:40:00,63.74,63.79,63.72,63.78,8598.0,51.9261,51.9669,51.9098,51.9587,8598.0
2018-01-03 14:45:00,63.77,63.8,63.74,63.76,9848.0,51.9506,51.975,51.9261,51.9424,9848.0
2018-01-03 14:50:00,63.77,63.78,63.73,63.74,7783.0,51.9506,51.9587,51.918,51.9261,7783.0
2018-01-03 14:55:00,63.75,63.81,63.75,63.77,10773.0,51.9343,51.9831,51.9343,51.9506,10773.0
2018-01-03 15:00:00,63.78,63.82,63.78,63.8,6600.0,51.9587,51.9913,51.9587,51.975,6600.0
2018-01-03 15:05:00,63.8,63.81,63.76,63.8,14346.0,51.975,51.9831,51.9424,51.975,14346.0
2018-01-03 15:10:00,63.8,63.89,63.79,63.86,9807.0,51.975,52.0483,51.9669,52.0239,9807.0
2018-01-03 15:15:00,63.87,63.91,63.87,63.88,7018.0,52.032,52.0646,52.032,52.0402,7018.0
2018-01-03 15:20:00,63.87,63.88,63.83,63.83,13539.0,52.032,52.0402,51.9994,51.9994,13539.0
2018-01-03 15:25:00,63.82,63.84,63.78,63.84,11020.0,51.9913,52.0076,51.9587,52.0076,11020.0
2018-01-03 15:30:00,63.84,63.87,63.79,63.84,22686.0,52.0076,52.032,51.9669,52.0076,22686.0
2018-01-03 15:35:00,63.83,63.86,63.81,63.86,11739.0,51.9994,52.0239,51.9831,52.0239,11739.0
2018-01-03 15:40:00,63.86,63.87,63.82,63.84,16041.0,52.0239,52.032,51.9913,52.0076,16041.0
2018-01-03 15:45:00,63.84,63.9,63.82,63.83,31219.0,52.0076,52.0565,51.9913,51.9994,31219.0
2018-01-03 15:50:00,63.83,63.9,63.82,63.89,30337.0,51.9994,52.0565,51.9913,52.0483,30337.0
2018-01-03 15:55:00,63.9,63.91,63.85,63.86,96269.0,52.0565,52.0646,52.0157,52.0239,96269.0
2018-01-04 09:30:00,63.8,63.96,63.66,63.73,31318.0,51.975,52.1053,51.8609,51.918,31318.0
2018-01-04 09:35:00,63.73,63.78,63.62,63.75,7591.0,51.918,51.9587,51.8284,51.9343,7591.0
2018-01-04 09:40:00,63.76,63.76,63.55,63.62,13660.0,51.9424,51.9424,51.7713,51.8284,13660.0
2018-01-04 09:45:00,63.62,63.69,63.58,63.61,14836.0,51.8284,51.8854,51.7958,51.8202,14836.0
2018-01-04 09:50:00,63.62,63.66,63.57,63.57,7793.0,51.8284,51.8609,51.7876,51.7876,7793.0
2018-01-04 09:55:00,63.57,63.59,63.47,63.51,10762.0,51.7876,51.8039,51.7062,51.7388,10762.0
2018-01-04 10:00:00,63.5,63.61,63.47,63.49,14347.0,51.7306,51.8202,51.7062,51.7225,14347.0
2018-01-04 10:05:00,63.49,63.5,63.39,63.43,29748.0,51.7225,51.7306,51.641,51.6736,29748.0
2018-01-04 10:10:00,63.41,63.43,63.37,63.38,16728.0,51.6573,51.6736,51.6247,51.6328,16728.0
2018-01-04 10:15:00,63.38,63.43,63.36,63.36,24981.0,51.6328,51.6736,51.6166,51.6166,24981.0
2018-01-04 10:20:00,63.37,63.48,63.35,63.47,10420.0,51.6247,51.7143,51.6084,51.7062,10420.0
2018-01-04 10:25:00,63.48,63.48,63.41,63.43,21152.0,51.7143,51.7143,51.6573,51.6736,21152.0
2018-01-04 10:30:00,63.43,63.44,63.35,63.36,14198.0,51.6736,51.6817,51.6084,51.6166,14198.0
2018-01-04 10:35:00,63.37,63.42,63.35,63.41,9755.0,51.6247,51.6654,51.6084,51.6573,9755.0
2018-01-04 10:40:00,63.4,63.41,63.3,63.34,14891.0,51.6491,51.6573,51.5677,51.6003,14891.0
2018-01-04 10:45:00,63.33,63.33,63.22,63.22,8276.0,51.5921,51.5921,51.5025,51.5025,8276.0
2018-01-04 10:50:00,63.24,63.28,63.21,63.24,6019.0,51.5188,51.5514,51.4944,51.5188,6019.0
2018-01-04 10:55:00,63.23,63.23,63.17,63.22,5551.0,51.5106,51.5106,51.4618,51.5025,5551.0
2018-01-04 11:00:00,63.22,63.35,63.2,63.34,10537.0,51.5025,51.6084,51.4862,51.6003,10537.0
2018-01-04 11:05:00,63.35,63.35,63.3,63.34,8151.0,51.6084,51.6084,51.5677,51.6003,8151.0
2018-01-04 11:10:00,63.34,63.39,63.34,63.39,6024.0,51.6003,51.641,51.6003,51.641,6024.0
2018-01-04 11:15:00,63.38,63.42,63.33,63.35,13117.0,51.6328,51.6654,51.5921,51.6084,13117.0
2018-01-04 11:20:00,63.34,63.39,63.32,63.36,8361.0,51.6003,51.641,51.584,51.6166,8361.0
2018-01-04 11:25:00,63.35,63.38,63.34,63.35,11046.0,51.6084,51.6328,51.6003,51.6084,11046.0
2018-01-04 11:30:00,63.34,63.34,63.29,63.31,8430.0,51.6003,51.6003,51.5595,51.5758,8430.0
2018-01-04 11:35:00,63.32,63.33,63.29,63.32,8470.0,51.584,51.5921,51.5595,51.584,8470.0
2018-01-04 11:40:00,63.32,63.33,63.28,63.32,14122.0,51.584,51.5921,51.5514,51.584,14122.0
2018-01-04 11:45:00,63.32,63.32,63.28,63.31,15265.0,51.584,51.584,51.5514,51.5758,15265.0
2018-01-04 11:50:00,63.31,63.35,63.25,63.31,21188.0,51.5758,51.6084,51.5269,51.5758,21188.0
2018-01-04 11:55:00,63.29,63.31,63.22,63.24,6823.0,51.5595,51.5758,51.5025,51.5188,6823.0
2018-01-04 12:00:00,63.24,63.24,63.18,63.18,9190.0,51.5188,51.5188,51.4699,51.4699,9190.0
2018-01-04 12:05:00,63.17,63.19,63.12,63.15,7942.0,51.4618,51.4781,51.421,51.4455,7942.0
2018-01-04 12:10:00,63.15,63.25,63.14,63.24,9019.0,51.4455,51.5269,51.4373,51.5188,9019.0
2018-01-04 12:15:00,63.24,63.25,63.16,63.17,7551.0,51.5188,51.5269,51.4536,51.4618,7551.0
2018-01-04 12:20:00,63.18,63.2,63.17,63.2,11855.0,51.4699,51.4862,51.4618,51.4862,11855.0
2018-01-04 12:25:00,63.19,63.25,63.19,63.23,9959.0,51.4781,51.5269,51.4781,51.5106,9959.0
2018-01-04 12:30:00,63.23,63.23,63.21,63.22,6359.0,51.5106,51.5106,51.4944,51.5025,6359.0
2018-01-04 12:35:00,63.22,63.27,63.21,63.27,6777.0,51.5025,51.5432,51.4944,51.5432,6777.0
2018-01-04 12:40:00,63.28,63.33,63.27,63.29,38857.0,51.5514,51.5921,51.5432,51.5595,38857.0
2018-01-04 12:45:00,63.28,63.37,63.28,63.36,48624.0,51.5514,51.6247,51.5514,51.6166,48624.0
2018-01-04 12:50:00,63.36,63.45,63.35,63.44,13500.0,51.6166,51.6899,51.6084,51.6817,13500.0
2018-01-04 12:55:00,63.44,63.46,63.39,63.41,24478.0,51.6817,51.698,51.641,51.6573,24478.0
2018-01-04 13:00:00,63.41,63.43,63.26,63.26,38443.0,51.6573,51.6736,51.5351,51.5351,38443.0
2018-01-04 13:05:00,63.27,63.3,63.21,63.29,5271.0,51.5432,51.5677,51.4944,51.5595,5271.0
2018-01-04 13:10:00,63.32,63.34,63.27,63.32,26313.0,51.584,51.6003,51.5432,51.584,26313.0
2018-01-04 13:15:00,63.32,63.32,63.24,63.31,14951.0,51.584,51.584,51.5188,51.5758,14951.0
2018-01-04 13:20:00,63.28,63.28,63.23,63.25,2353.0,51.5514,51.5514,51.5106,51.5269,2353.0
2018-01-04 13:25:00,63.25,63.3,63.24,63.3,5332.0,51.5269,51.5677,51.5188,51.5677,5332.0
2018-01-04 13:30:00,63.3,63.31,63.29,63.31,2566.0,51.5677,51.5758,51.5595,51.5758,2566.0
2018-01-04 13:35:00,63.31,63.35,63.31,63.33,3762.0,51.5758,51.6084,51.5758,51.5921,3762.0
2018-01-04 13:40:00,63.32,63.33,63.31,63.32,4739.0,51.584,51.5921,51.5758,51.584,4739.0
2018-01-04 13:45:00,63.31,63.32,63.26,63.26,6692.0,51.5758,51.584,51.5351,51.5351,6692.0
2018-01-04 13:50:00,63.26,63.3,63.26,63.29,15360.0,51.5351,51.5677,51.5351,51.5595,15360.0
2018-01-04 13:55:00,63.28,63.3,63.26,63.3,16618.0,51.5514,51.5677,51.5351,51.5677,16618.0
2018-01-04 14:00:00,63.3,63.34,63.29,63.34,8135.0,51.5677,51.6003,51.5595,51.6003,8135.0
2018-01-04 14:05:00,63.34,63.39,63.33,63.39,6141.0,51.6003,51.641,51.5921,51.641,6141.0
2018-01-04 14:10:00,63.39,63.39,63.34,63.35,7860.0,51.641,51.641,51.6003,51.6084,7860.0
2018-01-04 14:15:00,63.36,63.4,63.35,63.36,6248.0,51.6166,51.6491,51.6084,51.6166,6248.0
2018-01-04 14:20:00,63.36,63.38,63.33,63.35,8296.0,51.6166,51.6328,51.5921,51.6084,8296.0
2018-01-04 14:25:00,63.37,63.37,63.32,63.32,3606.0,51.6247,51.6247,51.584,51.584,3606.0
2018-01-04 14:30:00,63.31,63.34,63.3,63.33,14610.0,51.5758,51.6003,51.5677,51.5921,14610.0
2018-01-04 14:35:00,63.32,63.34,63.3,63.31,27245.0,51.584,51.6003,51.5677,51.5758,27245.0
2018-01-04 14:40:00,63.3,63.32,63.28,63.31,12968.0,51.5677,51.584,51.5514,51.5758,12968.0
2018-01-04 14:45:00,63.31,63.35,63.31,63.31,10220.0,51.5758,51.6084,51.5758,51.5758,10220.0
2018-01-04 14:50:00,63.31,63.31,63.26,63.29,10352.0,51.5758,51.5758,51.5351,51.5595,10352.0
2018-01-04 14:55:00,63.29,63.33,63.29,63.3,23505.0,51.5595,51.5921,51.5595,51.5677,23505.0
2018-01-04 15:00:00,63.3,63.31,63.14,63.15,48083.0,51.5677,51.5758,51.4373,51.4455,48083.0
2018-01-04 15:05:00,63.15,63.16,63.09,63.09,5809.0,51.4455,51.4536,51.3966,51.3966,5809.0
2018-01-04 15:10:00,63.08,63.08,62.97,62.97,13292.0,51.3884,51.3884,51.2988,51.2988,13292.0
2018-01-04 15:15:00,62.98,63.05,62.98,63.01,15129.0,51.307,51.364,51.307,51.3314,15129.0
2018-01-04 15:20:00,62.99,63.02,62.94,62.96,12912.0,51.3151,51.3396,51.2744,51.2907,12912.0
2018-01-04 15:25:00,62.98,63.08,62.96,63.05,16156.0,51.307,51.3884,51.2907,51.364,16156.0
2018-01-04 15:30:00,63.05,63.06,62.97,62.97,25423.0,51.364,51.3722,51.2988,51.2988,25423.0
2018-01-04 15:35:00,62.96,62.98,62.87,62.87,25991.0,51.2907,51.307,51.2174,51.2174,25991.0
2018-01-04 15:40:00,62.88,62.89,62.78,62.84,43639.0,51.2255,51.2337,51.1441,51.1929,43639.0
2018-01-04 15:45:00,62.84,62.85,62.7,62.79,51808.0,51.1929,51.2011,51.0789,51.1522,51808.0
2018-01-04 15:50:00,62.78,62.83,62.64,62.66,96900.0,51.1441,51.1848,51.03,51.0463,96900.0
2018-01-04 15:55:00,62.67,62.74,62.62,62.63,173792.0,51.0544,51.1115,51.0137,51.0219,173792.0
2018-01-05 09:30:00,62.92,63.02,62.72,62.8,36410.0,51.2581,51.3396,51.0952,51.1603,36410.0
2018-01-05 09:35:00,62.73,62.87,62.72,62.87,24530.0,51.1033,51.2174,51.0952,51.2174,24530.0
2018-01-05 09:40:00,62.89,62.95,62.84,62.88,27144.0,51.2337,51.2825,51.1929,51.2255,27144.0
2018-01-05 09:45:00,62.86,62.89,62.81,62.88,21171.0,51.2092,51.2337,51.1685,51.2255,21171.0
2018-01-05 09:50:00,62.9,62.9,62.64,62.65,15252.0,51.2418,51.2418,51.03,51.0381,15252.0
2018-01-05 09:55:00,62.65,62.69,62.59,62.6,6769.0,51.0381,51.0707,50.9893,50.9974,6769.0
2018-01-05 10:00:00,62.6,62.64,62.57,62.62,20877.0,50.9974,51.03,50.973,51.0137,20877.0
2018-01-05 10:05:00,62.63,62.73,62.62,62.71,31024.0,51.0219,51.1033,51.0137,51.087,31024.0
2018-01-05 10:10:00,62.71,62.71,62.55,62.55,21559.0,51.087,51.087,50.9567,50.9567,21559.0
2018-01-05 10:15:00,62.56,62.64,62.55,62.63,23037.0,50.9648,51.03,50.9567,51.0219,23037.0
2018-01-05 10:20:00,62.63,62.64,62.59,62.62,11735.0,51.0219,51.03,50.9893,51.0137,11735.0
2018-01-05 10:25:00,62.6,62.62,62.56,62.57,10749.0,50.9974,51.0137,50.9648,50.973,10749.0
2018-01-05 10:30:00,62.56,62.6,62.55,62.59,13442.0,50.9648,50.9974,50.9567,50.9893,13442.0
2018-01-05 10:35:00,62.59,62.61,62.57,62.6,8737.0,50.9893,51.0056,50.973,50.9974,8737.0
2018-01-05 10:40:00,62.61,62.72,62.61,62.67,12913.0,51.0056,51.0952,51.0056,51.0544,12913.0
2018-01-05 10:45:00,62.66,62.66,62.51,62.53,24084.0,51.0463,51.0463,50.9241,50.9404,24084.0
2018-01-05 10:50:00,62.53,62.63,62.51,62.63,10163.0,50.9404,51.0219,50.9241,51.0219,10163.0
2018-01-05 10:55:00,62.63,62.63,62.5,62.5,17941.0,51.0219,51.0219,50.9159,50.9159,17941.0
2018-01-05 11:00:00,62.51,62.61,62.48,62.54,39184.0,50.9241,51.0056,50.8997,50.9485,39184.0
2018-01-05 11:05:00,62.55,62.69,62.55,62.68,11944.0,50.9567,51.0707,50.9567,51.0626,11944.0
2018-01-05 11:10:00,62.66,62.74,62.66,62.74,21628.0,51.0463,51.1115,51.0463,51.1115,21628.0
2018-01-05 11:15:00,62.73,62.75,62.72,62.73,11965.0,51.1033,51.1196,51.0952,51.1033,11965.0
2018-01-05 11:20:00,62.73,62.8,62.7,62.76,40848.0,51.1033,51.1603,51.0789,51.1278,40848.0
2018-01-05 11:25:00,62.77,62.81,62.76,62.79,31642.0,51.1359,51.1685,51.1278,51.1522,31642.0
2018-01-05 11:30:00,62.78,62.83,62.76,62.81,9820.0,51.1441,51.1848,51.1278,51.1685,9820.0
2018-01-05 11:35:00,62.8,62.85,62.79,62.83,20790.0,51.1603,51.2011,51.1522,51.1848,20790.0
2018-01-05 11:40:00,62.86,62.91,62.8,62.86,15357.0,51.2092,51.25,51.1603,51.2092,15357.0
2018-01-05 11:45:00,62.86,62.88,62.78,62.78,23443.0,51.2092,51.2255,51.1441,51.1441,23443.0
2018-01-05 11:50:00,62.77,62.78,62.74,62.76,5765.0,51.1359,51.1441,51.1115,51.1278,5765.0
2018-01-05 11:55:00,62.75,62.76,62.71,62.74,8366.0,51.1196,51.1278,51.087,51.1115,8366.0
2018-01-05 12:00:00,62.73,62.75,62.71,62.72,7101.0,51.1033,51.1196,51.087,51.0952,7101.0
2018-01-05 12:05:00,62.72,62.75,62.68,62.7,5439.0,51.0952,51.1196,51.0626,51.0789,5439.0
2018-01-05 12:10:00,62.7,62.77,62.69,62.75,7386.0,51.0789,51.1359,51.0707,51.1196,7386.0
2018-01-05 12:15:00,62.76,62.79,62.73,62.79,6684.0,51.1278,51.1522,51.1033,51.1522,6684.0
2018-01-05 12:20:00,62.78,62.8,62.77,62.78,4278.0,51.1441,51.1603,51.1359,51.1441,4278.0
2018-01-05 12:25:00,62.77,62.78,62.67,62.67,8628.0,51.1359,51.1441,51.0544,51.0544,8628.0
2018-01-05 12:30:00,62.68,62.68,62.62,62.62,7331.0,51.0626,51.0626,51.0137,51.0137,7331.0
2018-01-05 12:35:00,62.62,62.65,62.6,62.63,7134.0,51.0137,51.0381,50.9974,51.0219,7134.0
2018-01-05 12:40:00,62.62,62.64,62.59,62.62,6723.0,51.0137,51.03,50.9893,51.0137,6723.0
2018-01-05 12:45:00,62.61,62.65,62.61,62.62,6453.0,51.0056,51.0381,51.0056,51.0137,6453.0
2018-01-05 12:50:00,62.63,62.64,62.57,62.6,6077.0,51.0219,51.03,50.973,50.9974,6077.0
2018-01-05 12:55:00,62.59,62.64,62.59,62.63,4564.0,50.9893,51.03,50.9893,51.0219,4564.0
2018-01-05 13:00:00,62.61,62.67,62.61,62.67,4660.0,51.0056,51.0544,51.0056,51.0544,4660.0
2018-01-05 13:05:00,62.66,62.66,62.64,62.64,5865.0,51.0463,51.0463,51.03,51.03,5865.0
2018-01-05 13:10:00,62.64,62.65,62.62,62.62,11911.0,51.03,51.0381,51.0137,51.0137,11911.0
2018-01-05 13:15:00,62.62,62.64,62.62,62.64,9301.0,51.0137,51.03,51.0137,51.03,9301.0
2018-01-05 13:20:00,62.64,62.64,62.61,62.62,18659.0,51.03,51.03,51.0056,51.0137,18659.0
2018-01-05 13:25:00,62.62,62.64,62.61,62.62,11828.0,51.0137,51.03,51.0056,51.0137,11828.0
2018-01-05 13:30:00,62.62,62.64,62.57,62.57,17270.0,51.0137,51.03,50.973,50.973,17270.0
2018-01-05 13:35:00,62.58,62.58,62.54,62.55,8271.0,50.9811,50.9811,50.9485,50.9567,8271.0
2018-01-05 13:40:00,62.54,62.58,62.54,62.55,12668.0,50.9485,50.9811,50.9485,50.9567,12668.0
2018-01-05 13:45:00,62.54,62.55,62.48,62.5,18526.0,50.9485,50.9567,50.8997,50.9159,18526.0
2018-01-05 13:50:00,62.51,62.58,62.5,62.56,6900.0,50.9241,50.9811,50.9159,50.9648,6900.0
2018-01-05 13:55:00,62.56,62.56,62.52,62.55,7805.0,50.9648,50.9648,50.9322,50.9567,7805.0
2018-01-05 14:00:00,62.55,62.59,62.54,62.59,9086.0,50.9567,50.9893,50.9485,50.9893,9086.0
2018-01-05 14:05:00,62.59,62.61,62.55,62.57,14015.0,50.9893,51.0056,50.9567,50.973,14015.0
2018-01-05 14:10:00,62.56,62.61,62.56,62.58,13558.0,50.9648,51.0056,50.9648,50.9811,13558.0
2018-01-05 14:15:00,62.58,62.61,62.57,62.59,9472.0,50.9811,51.0056,50.973,50.9893,9472.0
2018-01-05 14:20:00,62.6,62.64,62.59,62.62,13468.0,50.9974,51.03,50.9893,51.0137,13468.0
2018-01-05 14:25:00,62.62,62.62,62.6,62.61,13151.0,51.0137,51.0137,50.9974,51.0056,13151.0
2018-01-05 14:30:00,62.61,62.64,62.61,62.62,16645.0,51.0056,51.03,51.0056,51.0137,16645.0
2018-01-05 14:35:00,62.62,62.63,62.59,62.6,17207.0,51.0137,51.0219,50.9893,50.9974,17207.0
2018-01-05 14:40:00,62.59,62.61,62.56,62.56,17126.0,50.9893,51.0056,50.9648,50.9648,17126.0
2018-01-05 14:45:00,62.55,62.57,62.53,62.55,22506.0,50.9567,50.973,50.9404,50.9567,22506.0
2018-01-05 14:50:00,62.55,62.57,62.53,62.56,15080.0,50.9567,50.973,50.9404,50.9648,15080.0
2018-01-05 14:55:00,62.56,62.56,62.51,62.51,14560.0,50.9648,50.9648,50.9241,50.9241,14560.0
2018-01-05 15:00:00,62.51,62.53,62.49,62.5,20843.0,50.9241,50.9404,50.9078,50.9159,20843.0
2018-01-05 15:05:00,62.5,62.55,62.5,62.55,17586.0,50.9159,50.9567,50.9159,50.9567,17586.0
2018-01-05 15:10:00,62.54,62.55,62.51,62.52,15931.0,50.9485,50.9567,50.9241,50.9322,15931.0
2018-01-05 15:15:00,62.51,62.54,62.5,62.53,22961.0,50.9241,50.9485,50.9159,50.9404,22961.0
2018-01-05 15:20:00,62.53,62.56,62.53,62.56,13291.0,50.9404,50.9648,50.9404,50.9648,13291.0
2018-01-05 15:25:00,62.56,62.58,62.53,62.57,30379.0,50.9648,50.9811,50.9404,50.973,30379.0
2018-01-05 15:30:00,62.57,62.57,62.53,62.53,25788.0,50.973,50.973,50.9404,50.9404,25788.0
2018-01-05 15:35:00,62.53,62.54,62.49,62.52,41979.0,50.9404,50.9485,50.9078,50.9322,41979.0
2018-01-05 15:40:00,62.52,62.56,62.51,62.56,32887.0,50.9322,50.9648,50.9241,50.9648,32887.0
2018-01-05 15:45:00,62.55,62.61,62.55,62.59,53028.0,50.9567,51.0056,50.9567,50.9893,53028.0
2018-01-05 15:50:00,62.6,62.63,62.54,62.56,88515.0,50.9974,51.0219,50.9485,50.9648,88515.0
2018-01-05 15:55:00,62.56,62.61,62.49,62.55,417213.0,50.9648,51.0056,50.9078,50.9567,417213.0
2018-01-08 09:30:00,62.44,62.58,62.32,62.54,30030.0,50.8671,50.9811,50.7693,50.9485,30030.0
2018-01-08 09:35:00,62.6,62.63,62.48,62.51,20266.0,50.9974,51.0219,50.8997,50.9241,20266.0
2018-01-08 09:40:00,62.52,62.69,62.51,62.67,22015.0,50.9322,51.0707,50.9241,51.0544,22015.0
2018-01-08 09:45:00,62.67,62.79,62.67,62.78,15846.0,51.0544,51.1522,51.0544,51.1441,15846.0
2018-01-08 09:50:00,62.79,62.79,62.61,62.66,21143.0,51.1522,51.1522,51.0056,51.0463,21143.0
2018-01-08 09:55:00,62.65,62.72,62.55,62.71,24664.0,51.0381,51.0952,50.9567,51.087,24664.0
2018-01-08 10:00:00,62.71,62.76,62.63,62.63,19558.0,51.087,51.1278,51.0219,51.0219,19558.0
2018-01-08 10:05:00,62.64,62.7,62.62,62.65,19527.0,51.03,51.0789,51.0137,51.0381,19527.0
2018-01-08 10:10:00,62.65,62.67,62.56,62.56,16749.0,51.0381,51.0544,50.9648,50.9648,16749.0
2018-01-08 10:15:00,62.56,62.58,62.52,62.55,10880.0,50.9648,50.9811,50.9322,50.9567,10880.0
2018-01-08 10:20:00,62.57,62.65,62.55,62.65,6837.0,50.973,51.0381,50.9567,51.0381,6837.0
2018-01-08 10:25:00,62.65,62.7,62.59,62.63,9842.0,51.0381,51.0789,50.9893,51.0219,9842.0
2018-01-08 10:30:00,62.67,62.72,62.65,62.71,19306.0,51.0544,51.0952,51.0381,51.087,19306.0
2018-01-08 10:35:00,62.7,62.72,62.61,62.65,20913.0,51.0789,51.0952,51.0056,51.0381,20913.0
2018-01-08 10:40:00,62.67,62.85,62.67,62.84,17878.0,51.0544,51.2011,51.0544,51.1929,17878.0
2018-01-08 10:45:00,62.85,62.93,62.85,62.88,7176.0,51.2011,51.2663,51.2011,51.2255,7176.0
2018-01-08 10:50:00,62.88,62.88,62.71,62.72,29095.0,51.2255,51.2255,51.087,51.0952,29095.0
2018-01-08 10:55:00,62.73,62.73,62.6,62.61,29145.0,51.1033,51.1033,50.9974,51.0056,29145.0
2018-01-08 11:00:00,62.6,62.63,62.57,62.58,8895.0,50.9974,51.0219,50.973,50.9811,8895.0
2018-01-08 11:05:00,62.58,62.62,62.53,62.53,11825.0,50.9811,51.0137,50.9404,50.9404,11825.0
2018-01-08 11:10:00,62.56,62.65,62.54,62.65,13584.0,50.9648,51.0381,50.9485,51.0381,13584.0
2018-01-08 11:15:00,62.63,62.67,62.61,62.61,7728.0,51.0219,51.0544,51.0056,51.0056,7728.0
2018-01-08 11:20:00,62.62,62.68,62.61,62.67,8251.0,51.0137,51.0626,51.0056,51.0544,8251.0
2018-01-08 11:25:00,62.68,62.74,62.67,62.74,7199.0,51.0626,51.1115,51.0544,51.1115,7199.0
2018-01-08 11:30:00,62.74,62.76,62.68,62.69,20135.0,51.1115,51.1278,51.0626,51.0707,20135.0
2018-01-08 11:35:00,62.69,62.72,62.65,62.71,10583.0,51.0707,51.0952,51.0381,51.087,10583.0
2018-01-08 11:40:00,62.72,62.72,62.6,62.6,8561.0,51.0952,51.0952,50.9974,50.9974,8561.0
2018-01-08 11:45:00,62.6,62.62,62.55,62.55,13805.0,50.9974,51.0137,50.9567,50.9567,13805.0
2018-01-08 11:50:00,62.55,62.57,62.49,62.52,26221.0,50.9567,50.973,50.9078,50.9322,26221.0
2018-01-08 11:55:00,62.51,62.61,62.5,62.59,4634.0,50.9241,51.0056,50.9159,50.9893,4634.0
2018-01-08 12:00:00,62.59,62.65,62.55,62.63,10879.0,50.9893,51.0381,50.9567,51.0219,10879.0
2018-01-08 12:05:00,62.63,62.64,62.6,62.61,11741.0,51.0219,51.03,50.9974,51.0056,11741.0
2018-01-08 12:10:00,62.61,62.61,62.54,62.59,16112.0,51.0056,51.0056,50.9485,50.9893,16112.0
2018-01-08 12:15:00,62.59,62.64,62.57,62.58,12897.0,50.9893,51.03,50.973,50.9811,12897.0
2018-01-08 12:20:00,62.58,62.59,62.52,62.56,13265.0,50.9811,50.9893,50.9322,50.9648,13265.0
2018-01-08 12:25:00,62.56,62.61,62.55,62.55,8195.0,50.9648,51.0056,50.9567,50.9567,8195.0
2018-01-08 12:30:00,62.55,62.58,62.53,62.58,7030.0,50.9567,50.9811,50.9404,50.9811,7030.0
2018-01-08 12:35:00,62.57,62.66,62.57,62.63,8963.0,50.973,51.0463,50.973,51.0219,8963.0
2018-01-08 12:40:00,62.63,62.66,62.61,62.66,4099.0,51.0219,51.0463,51.0056,51.0463,4099.0
2018-01-08 12:45:00,62.66,62.71,62.66,62.69,21268.0,51.0463,51.087,51.0463,51.0707,21268.0
2018-01-08 12:50:00,62.7,62.74,62.7,62.72,8403.0,51.0789,51.1115,51.0789,51.0952,8403.0
2018-01-08 12:55:00,62.71,62.75,62.7,62.71,18836.0,51.087,51.1196,51.0789,51.087,18836.0
2018-01-08 13:00:00,62.71,62.77,62.71,62.77,11773.0,51.087,51.1359,51.087,51.1359,11773.0
2018-01-08 13:05:00,62.77,62.79,62.75,62.78,14083.0,51.1359,51.1522,51.1196,51.1441,14083.0
2018-01-08 13:10:00,62.79,62.83,62.78,62.8,6001.0,51.1522,51.1848,51.1441,51.1603,6001.0
2018-01-08 13:15:00,62.8,62.86,62.79,62.86,4400.0,51.1603,51.2092,51.1522,51.2092,4400.0
2018-01-08 13:20:00,62.86,62.86,62.8,62.8,9044.0,51.2092,51.2092,51.1603,51.1603,9044.0
2018-01-08 13:25:00,62.79,62.86,62.79,62.86,7640.0,51.1522,51.2092,51.1522,51.2092,7640.0
2018-01-08 13:30:00,62.86,62.91,62.83,62.88,11565.0,51.2092,51.25,51.1848,51.2255,11565.0
2018-01-08 13:35:00,62.89,62.93,62.88,62.93,5618.0,51.2337,51.2663,51.2255,51.2663,5618.0
2018-01-08 13:40:00,62.92,63.0,62.92,62.95,11105.0,51.2581,51.3233,51.2581,51.2825,11105.0
2018-01-08 13:45:00,62.96,63.0,62.96,62.96,16777.0,51.2907,51.3233,51.2907,51.2907,16777.0
2018-01-08 13:50:00,62.97,62.99,62.94,62.95,5788.0,51.2988,51.3151,51.2744,51.2825,5788.0
2018-01-08 13:55:00,62.95,63.0,62.94,62.97,8769.0,51.2825,51.3233,51.2744,51.2988,8769.0
2018-01-08 14:00:00,62.96,63.04,62.95,63.04,8821.0,51.2907,51.3559,51.2825,51.3559,8821.0
2018-01-08 14:05:00,63.04,63.04,62.99,62.99,13289.0,51.3559,51.3559,51.3151,51.3151,13289.0
2018-01-08 14:10:00,62.98,63.03,62.97,63.02,28404.0,51.307,51.3477,51.2988,51.3396,28404.0
2018-01-08 14:15:00,63.01,63.12,63.01,63.07,71801.0,51.3314,51.421,51.3314,51.3803,71801.0
2018-01-08 14:20:00,63.07,63.12,63.06,63.12,5877.0,51.3803,51.421,51.3722,51.421,5877.0
2018-01-08 14:25:00,63.11,63.13,63.1,63.11,8456.0,51.4129,51.4292,51.4047,51.4129,8456.0
2018-01-08 14:30:00,63.11,63.11,63.06,63.07,22754.0,51.4129,51.4129,51.3722,51.3803,22754.0
2018-01-08 14:35:00,63.07,63.12,63.05,63.1,18873.0,51.3803,51.421,51.364,51.4047,18873.0
2018-01-08 14:40:00,63.1,63.16,63.09,63.16,14339.0,51.4047,51.4536,51.3966,51.4536,14339.0
2018-01-08 14:45:00,63.16,63.18,63.14,63.15,21480.0,51.4536,51.4699,51.4373,51.4455,21480.0
2018-01-08 14:50:00,63.14,63.16,63.1,63.11,31392.0,51.4373,51.4536,51.4047,51.4129,31392.0
2018-01-08 14:55:00,63.11,63.22,63.11,63.2,18663.0,51.4129,51.5025,51.4129,51.4862,18663.0
2018-01-08 15:00:00,63.21,63.22,63.18,63.2,10938.0,51.4944,51.5025,51.4699,51.4862,10938.0
2018-01-08 15:05:00,63.2,63.24,63.16,63.18,28210.0,51.4862,51.5188,51.4536,51.4699,28210.0
2018-01-08 15:10:00,63.17,63.19,63.16,63.16,29522.0,51.4618,51.4781,51.4536,51.4536,29522.0
2018-01-08 15:15:00,63.16,63.19,63.14,63.18,41590.0,51.4536,51.4781,51.4373,51.4699,41590.0
2018-01-08 15:20:00,63.18,63.21,63.16,63.19,14730.0,51.4699,51.4944,51.4536,51.4781,14730.0
2018-01-08 15:25:00,63.19,63.19,63.13,63.15,13298.0,51.4781,51.4781,51.4292,51.4455,13298.0
2018-01-08 15:30:00,63.14,63.19,63.14,63.19,20200.0,51.4373,51.4781,51.4373,51.4781,20200.0
2018-01-08 15:35:00,63.19,63.29,63.18,63.27,22337.0,51.4781,51.5595,51.4699,51.5432,22337.0
2018-01-08 15:40:00,63.27,63.32,63.25,63.3,41691.0,51.5432,51.584,51.5269,51.5677,41691.0
2018-01-08 15:45:00,63.31,63.32,63.26,63.27,62011.0,51.5758,51.584,51.5351,51.5432,62011.0
2018-01-08 15:50:00,63.27,63.32,63.24,63.3,65370.0,51.5432,51.584,51.5188,51.5677,65370.0
2018-01-08 15:55:00,63.3,63.32,63.27,63.29,164059.0,51.5677,51.584,51.5432,51.5595,164059.0
2018-01-09 09:30:00,63.49,63.97,63.31,63.54,44917.0,51.7225,52.1135,51.5758,51.7632,44917.0
2018-01-09 09:35:00,63.53,63.63,63.48,63.58,20117.0,51.755,51.8365,51.7143,51.7958,20117.0
2018-01-09 09:40:00,63.55,63.57,63.42,63.53,27784.0,51.7713,51.7876,51.6654,51.755,27784.0
2018-01-09 09:45:00,63.53,63.56,63.47,63.5,12309.0,51.755,51.7795,51.7062,51.7306,12309.0
2018-01-09 09:50:00,63.5,63.65,63.5,63.55,14491.0,51.7306,51.8528,51.7306,51.7713,14491.0
2018-01-09 09:55:00,63.54,63.56,63.43,63.45,10178.0,51.7632,51.7795,51.6736,51.6899,10178.0
2018-01-09 10:00:00,63.47,63.49,63.32,63.32,16349.0,51.7062,51.7225,51.584,51.584,16349.0
2018-01-09 10:05:00,63.31,63.37,63.26,63.28,27009.0,51.5758,51.6247,51.5351,51.5514,27009.0
2018-01-09 10:10:00,63.25,63.27,63.16,63.23,28172.0,51.5269,51.5432,51.4536,51.5106,28172.0
2018-01-09 10:15:00,63.23,63.23,63.15,63.16,18002.0,51.5106,51.5106,51.4455,51.4536,18002.0
2018-01-09 10:20:00,63.16,63.29,63.13,63.22,34207.0,51.4536,51.5595,51.4292,51.5025,34207.0
2018-01-09 10:25:00,63.23,63.33,63.22,63.32,21684.0,51.5106,51.5921,51.5025,51.584,21684.0
2018-01-09 10:30:00,63.32,63.35,63.25,63.35,11529.0,51.584,51.6084,51.5269,51.6084,11529.0
2018-01-09 10:35:00,63.36,63.38,63.26,63.28,12847.0,51.6166,51.6328,51.5351,51.5514,12847.0
2018-01-09 10:40:00,63.28,63.31,63.17,63.2,9829.0,51.5514,51.5758,51.4618,51.4862,9829.0
2018-01-09 10:45:00,63.21,63.22,63.18,63.19,23119.0,51.4944,51.5025,51.4699,51.4781,23119.0
2018-01-09 10:50:00,63.19,63.2,62.99,63.0,130320.0,51.4781,51.4862,51.3151,51.3233,130320.0
2018-01-09 10:55:00,63.02,63.04,62.95,62.99,25240.0,51.3396,51.3559,51.2825,51.3151,25240.0
2018-01-09 11:00:00,62.99,63.02,62.95,62.96,19064.0,51.3151,51.3396,51.2825,51.2907,19064.0
2018-01-09 11:05:00,62.96,62.99,62.91,62.93,12306.0,51.2907,51.3151,51.25,51.2663,12306.0
2018-01-09 11:10:00,62.93,62.99,62.92,62.96,8685.0,51.2663,51.3151,51.2581,51.2907,8685.0
2018-01-09 11:15:00,62.97,63.01,62.94,62.99,20177.0,51.2988,51.3314,51.2744,51.3151,20177.0
2018-01-09 11:20:00,62.98,62.98,62.91,62.93,7193.0,51.307,51.307,51.25,51.2663,7193.0
2018-01-09 11:25:00,62.93,62.98,62.92,62.97,11314.0,51.2663,51.307,51.2581,51.2988,11314.0
2018-01-09 11:30:00,62.96,63.0,62.96,62.98,8741.0,51.2907,51.3233,51.2907,51.307,8741.0
2018-01-09 11:35:00,62.99,63.05,62.97,63.0,6289.0,51.3151,51.364,51.2988,51.3233,6289.0
2018-01-09 11:40:00,62.99,63.07,62.99,63.05,7227.0,51.3151,51.3803,51.3151,51.364,7227.0
2018-01-09 11:45:00,63.04,63.05,62.97,62.99,8038.0,51.3559,51.364,51.2988,51.3151,8038.0
2018-01-09 11:50:00,63.0,63.05,62.99,63.05,6504.0,51.3233,51.364,51.3151,51.364,6504.0
2018-01-09 11:55:00,63.07,63.07,63.0,63.05,7327.0,51.3803,51.3803,51.3233,51.364,7327.0
2018-01-09 12:00:00,63.04,63.05,62.98,62.99,8888.0,51.3559,51.364,51.307,51.3151,8888.0
2018-01-09 12:05:00,62.99,62.99,62.92,62.93,7961.0,51.3151,51.3151,51.2581,51.2663,7961.0
2018-01-09 12:10:00,62.94,62.95,62.92,62.92,6301.0,51.2744,51.2825,51.2581,51.2581,6301.0
2018-01-09 12:15:00,62.93,62.96,62.92,62.95,12192.0,51.2663,51.2907,51.2581,51.2825,12192.0
2018-01-09 12:20:00,62.94,62.95,62.93,62.94,6450.0,51.2744,51.2825,51.2663,51.2744,6450.0
2018-01-09 12:25:00,62.94,62.94,62.86,62.86,4905.0,51.2744,51.2744,51.2092,51.2092,4905.0
2018-01-09 12:30:00,62.85,62.86,62.79,62.83,9253.0,51.2011,51.2092,51.1522,51.1848,9253.0
2018-01-09 12:35:00,62.83,62.85,62.8,62.84,29089.0,51.1848,51.2011,51.1603,51.1929,29089.0
2018-01-09 12:40:00,62.85,62.9,62.85,62.89,4004.0,51.2011,51.2418,51.2011,51.2337,4004.0
2018-01-09 12:45:00,62.89,62.94,62.88,62.92,4455.0,51.2337,51.2744,51.2255,51.2581,4455.0
2018-01-09 12:50:00,62.92,62.94,62.9,62.94,3004.0,51.2581,51.2744,51.2418,51.2744,3004.0
2018-01-09 12:55:00,62.94,62.98,62.92,62.97,36535.0,51.2744,51.307,51.2581,51.2988,36535.0
2018-01-09 13:00:00,62.97,62.99,62.87,62.89,9207.0,51.2988,51.3151,51.2174,51.2337,9207.0
2018-01-09 13:05:00,62.87,62.88,62.81,62.82,8195.0,51.2174,51.2255,51.1685,51.1766,8195.0
2018-01-09 13:10:00,62.82,62.89,62.81,62.88,2788.0,51.1766,51.2337,51.1685,51.2255,2788.0
2018-01-09 13:15:00,62.89,62.92,62.88,62.9,6721.0,51.2337,51.2581,51.2255,51.2418,6721.0
2018-01-09 13:20:00,62.91,62.96,62.9,62.96,8083.0,51.25,51.2907,51.2418,51.2907,8083.0
2018-01-09 13:25:00,62.98,62.98,62.91,62.92,8047.0,51.307,51.307,51.25,51.2581,8047.0
2018-01-09 13:30:00,62.93,62.96,62.9,62.95,4700.0,51.2663,51.2907,51.2418,51.2825,4700.0
2018-01-09 13:35:00,62.96,62.96,62.91,62.93,5913.0,51.2907,51.2907,51.25,51.2663,5913.0
2018-01-09 13:40:00,62.92,63.0,62.92,62.97,10825.0,51.2581,51.3233,51.2581,51.2988,10825.0
2018-01-09 13:45:00,62.98,63.07,62.97,63.06,12458.0,51.307,51.3803,51.2988,51.3722,12458.0
2018-01-09 13:50:00,63.06,63.07,63.0,63.04,14592.0,51.3722,51.3803,51.3233,51.3559,14592.0
2018-01-09 13:55:00,63.05,63.08,63.03,63.08,14279.0,51.364,51.3884,51.3477,51.3884,14279.0
2018-01-09 14:00:00,63.09,63.11,62.97,63.0,25091.0,51.3966,51.4129,51.2988,51.3233,25091.0
2018-01-09 14:05:00,63.01,63.03,62.95,62.97,15353.0,51.3314,51.3477,51.2825,51.2988,15353.0
2018-01-09 14:10:00,62.97,63.0,62.92,62.94,34687.0,51.2988,51.3233,51.2581,51.2744,34687.0
2018-01-09 14:15:00,62.95,62.96,62.76,62.81,23875.0,51.2825,51.2907,51.1278,51.1685,23875.0
2018-01-09 14:20:00,62.8,62.84,62.79,62.84,19787.0,51.1603,51.1929,51.1522,51.1929,19787.0
2018-01-09 14:25:00,62.84,62.85,62.76,62.77,8822.0,51.1929,51.2011,51.1278,51.1359,8822.0
2018-01-09 14:30:00,62.77,62.78,62.64,62.64,28721.0,51.1359,51.1441,51.03,51.03,28721.0
2018-01-09 14:35:00,62.63,62.63,62.54,62.54,22799.0,51.0219,51.0219,50.9485,50.9485,22799.0
2018-01-09 14:40:00,62.55,62.58,62.53,62.57,25843.0,50.9567,50.9811,50.9404,50.973,25843.0
2018-01-09 14:45:00,62.58,62.65,62.57,62.62,27826.0,50.9811,51.0381,50.973,51.0137,27826.0
2018-01-09 14:50:00,62.62,62.64,62.6,62.63,19596.0,51.0137,51.03,50.9974,51.0219,19596.0
2018-01-09 14:55:00,62.64,62.67,62.64,62.66,12124.0,51.03,51.0544,51.03,51.0463,12124.0
2018-01-09 15:00:00,62.66,62.67,62.61,62.61,15154.0,51.0463,51.0544,51.0056,51.0056,15154.0
2018-01-09 15:05:00,62.62,62.64,62.61,62.63,18452.0,51.0137,51.03,51.0056,51.0219,18452.0
2018-01-09 15:10:00,62.62,62.65,62.62,62.63,24479.0,51.0137,51.0381,51.0137,51.0219,24479.0
2018-01-09 15:15:00,62.64,62.69,62.63,62.68,25727.0,51.03,51.0707,51.0219,51.0626,25727.0
2018-01-09 15:20:00,62.69,62.72,62.68,62.68,21396.0,51.0707,51.0952,51.0626,51.0626,21396.0
2018-01-09 15:25:00,62.69,62.73,62.68,62.72,30466.0,51.0707,51.1033,51.0626,51.0952,30466.0
2018-01-09 15:30:00,62.71,62.81,62.7,62.79,20801.0,51.087,51.1685,51.0789,51.1522,20801.0
2018-01-09 15:35:00,62.79,62.85,62.77,62.83,56866.0,51.1522,51.2011,51.1359,51.1848,56866.0
2018-01-09 15:40:00,62.83,62.83,62.76,62.78,33554.0,51.1848,51.1848,51.1278,51.1441,33554.0
2018-01-09 15:45:00,62.78,62.79,62.7,62.76,37235.0,51.1441,51.1522,51.0789,51.1278,37235.0
2018-01-09 15:50:00,62.77,62.79,62.73,62.77,57470.0,51.1359,51.1522,51.1033,51.1359,57470.0
2018-01-09 15:55:00,62.77,62.77,62.57,62.66,232514.0,51.1359,51.1359,50.973,51.0463,232514.0
2018-01-10 09:30:00,62.4,62.4,61.88,62.04,76040.0,50.8345,50.8345,50.4109,50.5412,76040.0
2018-01-10 09:35:00,62.04,62.19,61.88,62.07,11959.0,50.5412,50.6634,50.4109,50.5656,11959.0
2018-01-10 09:40:00,62.09,62.16,61.83,61.83,20211.0,50.5819,50.639,50.3701,50.3701,20211.0
2018-01-10 09:45:00,61.81,61.83,61.71,61.79,30583.0,50.3538,50.3701,50.2724,50.3375,30583.0
2018-01-10 09:50:00,61.78,61.81,61.65,61.65,29163.0,50.3294,50.3538,50.2235,50.2235,29163.0
2018-01-10 09:55:00,61.65,61.72,61.64,61.71,23404.0,50.2235,50.2805,50.2153,50.2724,23404.0
2018-01-10 10:00:00,61.7,61.77,61.67,61.68,31165.0,50.2642,50.3213,50.2398,50.2479,31165.0
2018-01-10 10:05:00,61.67,61.68,61.57,61.6,25430.0,50.2398,50.2479,50.1583,50.1828,25430.0
2018-01-10 10:10:00,61.6,61.64,61.57,61.6,37435.0,50.1828,50.2153,50.1583,50.1828,37435.0
2018-01-10 10:15:00,61.6,61.79,61.59,61.78,40618.0,50.1828,50.3375,50.1746,50.3294,40618.0
2018-01-10 10:20:00,61.79,61.79,61.64,61.64,17124.0,50.3375,50.3375,50.2153,50.2153,17124.0
2018-01-10 10:25:00,61.66,61.68,61.64,61.66,18987.0,50.2316,50.2479,50.2153,50.2316,18987.0
2018-01-10 10:30:00,61.66,61.7,61.63,61.66,21010.0,50.2316,50.2642,50.2072,50.2316,21010.0
2018-01-10 10:35:00,61.66,61.68,61.64,61.65,24947.0,50.2316,50.2479,50.2153,50.2235,24947.0
2018-01-10 10:40:00,61.66,61.7,61.47,61.47,33181.0,50.2316,50.2642,50.0769,50.0769,33181.0
2018-01-10 10:45:00,61.48,61.51,61.45,61.46,27221.0,50.085,50.1094,50.0606,50.0687,27221.0
2018-01-10 10:50:00,61.48,61.56,61.42,61.55,18137.0,50.085,50.1502,50.0361,50.142,18137.0
2018-01-10 10:55:00,61.56,61.62,61.56,61.62,9237.0,50.1502,50.1991,50.1502,50.1991,9237.0
2018-01-10 11:00:00,61.62,61.68,61.61,61.65,25428.0,50.1991,50.2479,50.1909,50.2235,25428.0
2018-01-10 11:05:00,61.64,61.65,61.53,61.58,19806.0,50.2153,50.2235,50.1257,50.1665,19806.0
2018-01-10 11:10:00,61.57,61.59,61.49,61.57,8347.0,50.1583,50.1746,50.0931,50.1583,8347.0
2018-01-10 11:15:00,61.56,61.57,61.49,61.57,11172.0,50.1502,50.1583,50.0931,50.1583,11172.0
2018-01-10 11:20:00,61.55,61.57,61.49,61.52,9233.0,50.142,50.1583,50.0931,50.1176,9233.0
2018-01-10 11:25:00,61.52,61.54,61.5,61.5,13028.0,50.1176,50.1339,50.1013,50.1013,13028.0
2018-01-10 11:30:00,61.5,61.51,61.47,61.5,16549.0,50.1013,50.1094,50.0769,50.1013,16549.0
2018-01-10 11:35:00,61.49,61.56,61.48,61.56,16849.0,50.0931,50.1502,50.085,50.1502,16849.0
2018-01-10 11:40:00,61.57,61.61,61.5,61.5,14482.0,50.1583,50.1909,50.1013,50.1013,14482.0
2018-01-10 11:45:00,61.47,61.55,61.47,61.55,14665.0,50.0769,50.142,50.0769,50.142,14665.0
2018-01-10 11:50:00,61.55,61.58,61.53,61.58,20038.0,50.142,50.1665,50.1257,50.1665,20038.0
2018-01-10 11:55:00,61.58,61.58,61.54,61.55,9261.0,50.1665,50.1665,50.1339,50.142,9261.0
2018-01-10 12:00:00,61.54,61.54,61.45,61.5,9846.0,50.1339,50.1339,50.0606,50.1013,9846.0
2018-01-10 12:05:00,61.49,61.51,61.48,61.51,12740.0,50.0931,50.1094,50.085,50.1094,12740.0
2018-01-10 12:10:00,61.51,61.57,61.5,61.56,8110.0,50.1094,50.1583,50.1013,50.1502,8110.0
2018-01-10 12:15:00,61.56,61.67,61.55,61.67,21903.0,50.1502,50.2398,50.142,50.2398,21903.0
2018-01-10 12:20:00,61.66,61.67,61.64,61.66,5500.0,50.2316,50.2398,50.2153,50.2316,5500.0
2018-01-10 12:25:00,61.67,61.76,61.67,61.71,16820.0,50.2398,50.3131,50.2398,50.2724,16820.0
2018-01-10 12:30:00,61.7,61.74,61.67,61.69,7083.0,50.2642,50.2968,50.2398,50.2561,7083.0
2018-01-10 12:35:00,61.7,61.74,61.65,61.66,12170.0,50.2642,50.2968,50.2235,50.2316,12170.0
2018-01-10 12:40:00,61.65,61.65,61.6,61.6,12411.0,50.2235,50.2235,50.1828,50.1828,12411.0
2018-01-10 12:45:00,61.6,61.7,61.59,61.69,12052.0,50.1828,50.2642,50.1746,50.2561,12052.0
2018-01-10 12:50:00,61.69,61.73,61.68,61.72,21882.0,50.2561,50.2887,50.2479,50.2805,21882.0
2018-01-10 12:55:00,61.71,61.71,61.66,61.68,31231.0,50.2724,50.2724,50.2316,50.2479,31231.0
2018-01-10 13:00:00,61.68,61.69,61.59,61.68,14507.0,50.2479,50.2561,50.1746,50.2479,14507.0
2018-01-10 13:05:00,61.69,61.77,61.69,61.74,26813.0,50.2561,50.3213,50.2561,50.2968,26813.0
2018-01-10 13:10:00,61.75,61.76,61.67,61.72,30761.0,50.305,50.3131,50.2398,50.2805,30761.0
2018-01-10 13:15:00,61.71,61.74,61.66,61.72,17882.0,50.2724,50.2968,50.2316,50.2805,17882.0
2018-01-10 13:20:00,61.73,61.8,61.7,61.79,13622.0,50.2887,50.3457,50.2642,50.3375,13622.0
2018-01-10 13:25:00,61.8,61.85,61.8,61.8,13468.0,50.3457,50.3864,50.3457,50.3457,13468.0
2018-01-10 13:30:00,61.8,61.81,61.77,61.79,23398.0,50.3457,50.3538,50.3213,50.3375,23398.0
2018-01-10 13:35:00,61.78,61.8,61.76,61.78,16848.0,50.3294,50.3457,50.3131,50.3294,16848.0
2018-01-10 13:40:00,61.78,61.83,61.78,61.8,12453.0,50.3294,50.3701,50.3294,50.3457,12453.0
2018-01-10 13:45:00,61.8,61.83,61.79,61.82,5813.0,50.3457,50.3701,50.3375,50.362,5813.0
2018-01-10 13:50:00,61.81,61.83,61.8,61.82,10561.0,50.3538,50.3701,50.3457,50.362,10561.0
2018-01-10 13:55:00,61.82,61.82,61.78,61.81,19225.0,50.362,50.362,50.3294,50.3538,19225.0
2018-01-10 14:00:00,61.81,61.85,61.81,61.85,11004.0,50.3538,50.3864,50.3538,50.3864,11004.0
2018-01-10 14:05:00,61.84,61.85,61.73,61.74,13394.0,50.3783,50.3864,50.2887,50.2968,13394.0
2018-01-10 14:10:00,61.73,61.77,61.72,61.74,26703.0,50.2887,50.3213,50.2805,50.2968,26703.0
2018-01-10 14:15:00,61.75,61.78,61.65,61.65,16437.0,50.305,50.3294,50.2235,50.2235,16437.0
2018-01-10 14:20:00,61.66,61.72,61.61,61.61,34499.0,50.2316,50.2805,50.1909,50.1909,34499.0
2018-01-10 14:25:00,61.61,61.64,61.59,61.62,19375.0,50.1909,50.2153,50.1746,50.1991,19375.0
2018-01-10 14:30:00,61.62,61.69,61.62,61.65,20838.0,50.1991,50.2561,50.1991,50.2235,20838.0
2018-01-10 14:35:00,61.63,61.64,61.57,61.57,30985.0,50.2072,50.2153,50.1583,50.1583,30985.0
2018-01-10 14:40:00,61.58,61.61,61.55,61.57,46887.0,50.1665,50.1909,50.142,50.1583,46887.0
2018-01-10 14:45:00,61.57,61.7,61.55,61.68,48207.0,50.1583,50.2642,50.142,50.2479,48207.0
2018-01-10 14:50:00,61.69,61.7,61.66,61.69,24918.0,50.2561,50.2642,50.2316,50.2561,24918.0
2018-01-10 14:55:00,61.68,61.71,61.65,61.71,29203.0,50.2479,50.2724,50.2235,50.2724,29203.0
2018-01-10 15:00:00,61.72,61.75,61.69,61.7,29044.0,50.2805,50.305,50.2561,50.2642,29044.0
2018-01-10 15:05:00,61.71,61.76,61.6,61.6,38733.0,50.2724,50.3131,50.1828,50.1828,38733.0
2018-01-10 15:10:00,61.59,61.62,61.51,61.53,41606.0,50.1746,50.1991,50.1094,50.1257,41606.0
2018-01-10 15:15:00,61.53,61.56,61.48,61.52,50367.0,50.1257,50.1502,50.085,50.1176,50367.0
2018-01-10 15:20:00,61.53,61.58,61.5,61.58,38358.0,50.1257,50.1665,50.1013,50.1665,38358.0
2018-01-10 15:25:00,61.58,61.58,61.48,61.5,32218.0,50.1665,50.1665,50.085,50.1013,32218.0
2018-01-10 15:30:00,61.49,61.6,61.49,61.56,60453.0,50.0931,50.1828,50.0931,50.1502,60453.0
2018-01-10 15:35:00,61.56,61.63,61.54,61.54,43990.0,50.1502,50.2072,50.1339,50.1339,43990.0
2018-01-10 15:40:00,61.55,61.61,61.54,61.57,45562.0,50.142,50.1909,50.1339,50.1583,45562.0
2018-01-10 15:45:00,61.56,61.57,61.51,61.52,76603.0,50.1502,50.1583,50.1094,50.1176,76603.0
2018-01-10 15:50:00,61.52,61.59,61.52,61.58,75888.0,50.1176,50.1746,50.1176,50.1665,75888.0
2018-01-10 15:55:00,61.59,61.61,61.45,61.47,225093.0,50.1746,50.1909,50.0606,50.0769,225093.0
2018-01-11 09:30:00,61.63,61.75,61.58,61.58,33702.0,50.2072,50.305,50.1665,50.1665,33702.0
2018-01-11 09:35:00,61.56,61.74,61.53,61.74,27080.0,50.1502,50.2968,50.1257,50.2968,27080.0
2018-01-11 09:40:00,61.73,61.93,61.71,61.75,21140.0,50.2887,50.4516,50.2724,50.305,21140.0
2018-01-11 09:45:00,61.74,61.81,61.7,61.77,26461.0,50.2968,50.3538,50.2642,50.3213,26461.0
2018-01-11 09:50:00,61.73,61.77,61.62,61.72,14345.0,50.2887,50.3213,50.1991,50.2805,14345.0
2018-01-11 09:55:00,61.69,61.76,61.65,61.76,12111.0,50.2561,50.3131,50.2235,50.3131,12111.0
2018-01-11 10:00:00,61.77,61.77,61.61,61.61,10247.0,50.3213,50.3213,50.1909,50.1909,10247.0
2018-01-11 10:05:00,61.63,61.73,61.63,61.67,13547.0,50.2072,50.2887,50.2072,50.2398,13547.0
2018-01-11 10:10:00,61.69,61.69,61.53,61.58,17490.0,50.2561,50.2561,50.1257,50.1665,17490.0
2018-01-11 10:15:00,61.58,61.58,61.44,61.45,14967.0,50.1665,50.1665,50.0524,50.0606,14967.0
2018-01-11 10:20:00,61.48,61.52,61.45,61.49,17001.0,50.085,50.1176,50.0606,50.0931,17001.0
2018-01-11 10:25:00,61.48,61.53,61.46,61.47,15411.0,50.085,50.1257,50.0687,50.0769,15411.0
2018-01-11 10:30:00,61.46,61.48,61.43,61.45,10557.0,50.0687,50.085,50.0443,50.0606,10557.0
2018-01-11 10:35:00,61.44,61.45,61.34,61.37,15792.0,50.0524,50.0606,49.9709,49.9954,15792.0
2018-01-11 10:40:00,61.35,61.37,61.31,61.37,26928.0,49.9791,49.9954,49.9465,49.9954,26928.0
2018-01-11 10:45:00,61.37,61.39,61.3,61.3,17554.0,49.9954,50.0117,49.9384,49.9384,17554.0
2018-01-11 10:50:00,61.3,61.3,61.24,61.26,10595.0,49.9384,49.9384,49.8895,49.9058,10595.0
2018-01-11 10:55:00,61.27,61.3,61.25,61.3,18570.0,49.9139,49.9384,49.8976,49.9384,18570.0
2018-01-11 11:00:00,61.31,61.32,61.2,61.21,25858.0,49.9465,49.9547,49.8569,49.865,25858.0
2018-01-11 11:05:00,61.22,61.24,61.2,61.21,12799.0,49.8732,49.8895,49.8569,49.865,12799.0
2018-01-11 11:10:00,61.2,61.25,61.14,61.22,59970.0,49.8569,49.8976,49.808,49.8732,59970.0
2018-01-11 11:15:00,61.22,61.4,61.2,61.26,39277.0,49.8732,50.0198,49.8569,49.9058,39277.0
2018-01-11 11:20:00,61.26,61.29,61.17,61.17,21616.0,49.9058,49.9302,49.8325,49.8325,21616.0
2018-01-11 11:25:00,61.17,61.18,61.11,61.17,19170.0,49.8325,49.8406,49.7836,49.8325,19170.0
2018-01-11 11:30:00,61.16,61.18,61.12,61.13,11188.0,49.8243,49.8406,49.7917,49.7999,11188.0
2018-01-11 11:35:00,61.12,61.17,61.12,61.15,14439.0,49.7917,49.8325,49.7917,49.8162,14439.0
2018-01-11 11:40:00,61.15,61.22,61.15,61.19,16660.0,49.8162,49.8732,49.8162,49.8488,16660.0
2018-01-11 11:45:00,61.19,61.31,61.18,61.24,12822.0,49.8488,49.9465,49.8406,49.8895,12822.0
2018-01-11 11:50:00,61.24,61.29,61.24,61.27,10654.0,49.8895,49.9302,49.8895,49.9139,10654.0
2018-01-11 11:55:00,61.27,61.29,61.25,61.25,8864.0,49.9139,49.9302,49.8976,49.8976,8864.0
2018-01-11 12:00:00,61.25,61.27,61.23,61.25,8239.0,49.8976,49.9139,49.8813,49.8976,8239.0
2018-01-11 12:05:00,61.24,61.26,61.23,61.25,6708.0,49.8895,49.9058,49.8813,49.8976,6708.0
2018-01-11 12:10:00,61.25,61.34,61.24,61.32,23445.0,49.8976,49.9709,49.8895,49.9547,23445.0
2018-01-11 12:15:00,61.31,61.43,61.31,61.43,36789.0,49.9465,50.0443,49.9465,50.0443,36789.0
2018-01-11 12:20:00,61.43,61.43,61.36,61.38,10959.0,50.0443,50.0443,49.9872,50.0035,10959.0
2018-01-11 12:25:00,61.38,61.45,61.37,61.4,10759.0,50.0035,50.0606,49.9954,50.0198,10759.0
2018-01-11 12:30:00,61.41,61.45,61.41,61.43,23951.0,50.028,50.0606,50.028,50.0443,23951.0
2018-01-11 12:35:00,61.43,61.44,61.4,61.42,25075.0,50.0443,50.0524,50.0198,50.0361,25075.0
2018-01-11 12:40:00,61.42,61.42,61.33,61.38,26989.0,50.0361,50.0361,49.9628,50.0035,26989.0
2018-01-11 12:45:00,61.37,61.43,61.36,61.4,4355.0,49.9954,50.0443,49.9872,50.0198,4355.0
2018-01-11 12:50:00,61.39,61.39,61.34,61.36,3316.0,50.0117,50.0117,49.9709,49.9872,3316.0
2018-01-11 12:55:00,61.36,61.38,61.34,61.36,9956.0,49.9872,50.0035,49.9709,49.9872,9956.0
2018-01-11 13:00:00,61.36,61.4,61.35,61.4,13629.0,49.9872,50.0198,49.9791,50.0198,13629.0
2018-01-11 13:05:00,61.38,61.4,61.36,61.39,7636.0,50.0035,50.0198,49.9872,50.0117,7636.0
2018-01-11 13:10:00,61.38,61.41,61.38,61.39,10432.0,50.0035,50.028,50.0035,50.0117,10432.0
2018-01-11 13:15:00,61.38,61.4,61.36,61.39,4505.0,50.0035,50.0198,49.9872,50.0117,4505.0
2018-01-11 13:20:00,61.4,61.4,61.33,61.37,15266.0,50.0198,50.0198,49.9628,49.9954,15266.0
2018-01-11 13:25:00,61.37,61.39,61.34,61.36,19167.0,49.9954,50.0117,49.9709,49.9872,19167.0
2018-01-11 13:30:00,61.36,61.44,61.34,61.44,17975.0,49.9872,50.0524,49.9709,50.0524,17975.0
2018-01-11 13:35:00,61.44,61.47,61.42,61.43,10914.0,50.0524,50.0769,50.0361,50.0443,10914.0
2018-01-11 13:40:00,61.42,61.46,61.41,61.45,12899.0,50.0361,50.0687,50.028,50.0606,12899.0
2018-01-11 13:45:00,61.46,61.52,61.45,61.5,12802.0,50.0687,50.1176,50.0606,50.1013,12802.0
2018-01-11 13:50:00,61.5,61.5,61.46,61.49,11981.0,50.1013,50.1013,50.0687,50.0931,11981.0
2018-01-11 13:55:00,61.49,61.53,61.47,61.52,10342.0,50.0931,50.1257,50.0769,50.1176,10342.0
2018-01-11 14:00:00,61.52,61.55,61.5,61.52,9800.0,50.1176,50.142,50.1013,50.1176,9800.0
2018-01-11 14:05:00,61.52,61.52,61.49,61.5,9331.0,50.1176,50.1176,50.0931,50.1013,9331.0
2018-01-11 14:10:00,61.5,61.55,61.49,61.55,19777.0,50.1013,50.142,50.0931,50.142,19777.0
2018-01-11 14:15:00,61.55,61.56,61.52,61.52,12004.0,50.142,50.1502,50.1176,50.1176,12004.0
2018-01-11 14:20:00,61.52,61.59,61.49,61.57,17491.0,50.1176,50.1746,50.0931,50.1583,17491.0
2018-01-11 14:25:00,61.58,61.66,61.58,61.66,17037.0,50.1665,50.2316,50.1665,50.2316,17037.0
2018-01-11 14:30:00,61.65,61.65,61.57,61.57,24164.0,50.2235,50.2235,50.1583,50.1583,24164.0
2018-01-11 14:35:00,61.59,61.61,61.55,61.58,11773.0,50.1746,50.1909,50.142,50.1665,11773.0
2018-01-11 14:40:00,61.59,61.66,61.59,61.66,10363.0,50.1746,50.2316,50.1746,50.2316,10363.0
2018-01-11 14:45:00,61.64,61.68,61.62,61.65,8337.0,50.2153,50.2479,50.1991,50.2235,8337.0
2018-01-11 14:50:00,61.66,61.69,61.65,61.69,17006.0,50.2316,50.2561,50.2235,50.2561,17006.0
2018-01-11 14:55:00,61.69,61.7,61.67,61.68,21809.0,50.2561,50.2642,50.2398,50.2479,21809.0
2018-01-11 15:00:00,61.67,61.68,61.62,61.63,14076.0,50.2398,50.2479,50.1991,50.2072,14076.0
2018-01-11 15:05:00,61.64,61.69,61.63,61.68,13890.0,50.2153,50.2561,50.2072,50.2479,13890.0
2018-01-11 15:10:00,61.68,61.69,61.66,61.68,14012.0,50.2479,50.2561,50.2316,50.2479,14012.0
2018-01-11 15:15:00,61.67,61.67,61.64,61.66,11009.0,50.2398,50.2398,50.2153,50.2316,11009.0
2018-01-11 15:20:00,61.66,61.7,61.65,61.68,18116.0,50.2316,50.2642,50.2235,50.2479,18116.0
2018-01-11 15:25:00,61.68,61.7,61.62,61.62,17670.0,50.2479,50.2642,50.1991,50.1991,17670.0
2018-01-11 15:30:00,61.62,61.64,61.57,61.64,29993.0,50.1991,50.2153,50.1583,50.2153,29993.0
2018-01-11 15:35:00,61.65,61.71,61.64,61.66,29262.0,50.2235,50.2724,50.2153,50.2316,29262.0
2018-01-11 15:40:00,61.66,61.7,61.61,61.7,38317.0,50.2316,50.2642,50.1909,50.2642,38317.0
2018-01-11 15:45:00,61.7,61.78,61.7,61.77,57515.0,50.2642,50.3294,50.2642,50.3213,57515.0
2018-01-11 15:50:00,61.78,61.79,61.72,61.73,55705.0,50.3294,50.3375,50.2805,50.2887,55705.0
2018-01-11 15:55:00,61.73,61.74,61.63,61.66,139957.0,50.2887,50.2968,50.2072,50.2316,139957.0
2018-01-12 09:30:00,61.71,61.79,61.37,61.38,65930.0,50.2724,50.3375,49.9954,50.0035,65930.0
2018-01-12 09:35:00,61.45,61.57,61.41,61.57,13853.0,50.0606,50.1583,50.028,50.1583,13853.0
2018-01-12 09:40:00,61.54,61.67,61.52,61.63,33943.0,50.1339,50.2398,50.1176,50.2072,33943.0
2018-01-12 09:45:00,61.6,61.74,61.58,61.74,24346.0,50.1828,50.2968,50.1665,50.2968,24346.0
2018-01-12 09:50:00,61.72,61.83,61.72,61.79,30139.0,50.2805,50.3701,50.2805,50.3375,30139.0
2018-01-12 09:55:00,61.78,61.85,61.74,61.85,22999.0,50.3294,50.3864,50.2968,50.3864,22999.0
2018-01-12 10:00:00,61.84,61.94,61.83,61.93,14782.0,50.3783,50.4597,50.3701,50.4516,14782.0
2018-01-12 10:05:00,61.91,61.93,61.75,61.75,24606.0,50.4353,50.4516,50.305,50.305,24606.0
2018-01-12 10:10:00,61.75,61.83,61.69,61.82,27923.0,50.305,50.3701,50.2561,50.362,27923.0
2018-01-12 10:15:00,61.83,61.85,61.75,61.82,12151.0,50.3701,50.3864,50.305,50.362,12151.0
2018-01-12 10:20:00,61.81,61.9,61.81,61.9,16433.0,50.3538,50.4272,50.3538,50.4272,16433.0
2018-01-12 10:25:00,61.88,61.89,61.83,61.84,19779.0,50.4109,50.419,50.3701,50.3783,19779.0
2018-01-12 10:30:00,61.84,61.92,61.83,61.92,20519.0,50.3783,50.4434,50.3701,50.4434,20519.0
2018-01-12 10:35:00,61.92,61.96,61.81,61.82,22225.0,50.4434,50.476,50.3538,50.362,22225.0
2018-01-12 10:40:00,61.81,61.84,61.77,61.82,8850.0,50.3538,50.3783,50.3213,50.362,8850.0
2018-01-12 10:45:00,61.82,61.89,61.82,61.82,24094.0,50.362,50.419,50.362,50.362,24094.0
2018-01-12 10:50:00,61.82,61.86,61.75,61.75,20276.0,50.362,50.3946,50.305,50.305,20276.0
2018-01-12 10:55:00,61.76,61.79,61.75,61.78,8278.0,50.3131,50.3375,50.305,50.3294,8278.0
2018-01-12 11:00:00,61.79,61.82,61.73,61.77,16070.0,50.3375,50.362,50.2887,50.3213,16070.0
2018-01-12 11:05:00,61.77,61.79,61.7,61.71,14333.0,50.3213,50.3375,50.2642,50.2724,14333.0
2018-01-12 11:10:00,61.73,61.74,61.67,61.68,15773.0,50.2887,50.2968,50.2398,50.2479,15773.0
2018-01-12 11:15:00,61.67,61.69,61.58,61.69,11061.0,50.2398,50.2561,50.1665,50.2561,11061.0
2018-01-12 11:20:00,61.69,61.76,61.68,61.75,13453.0,50.2561,50.3131,50.2479,50.305,13453.0
2018-01-12 11:25:00,61.74,61.83,61.72,61.82,7851.0,50.2968,50.3701,50.2805,50.362,7851.0
2018-01-12 11:30:00,61.83,61.88,61.82,61.88,9643.0,50.3701,50.4109,50.362,50.4109,9643.0
2018-01-12 11:35:00,61.88,61.89,61.83,61.83,5900.0,50.4109,50.419,50.3701,50.3701,5900.0
2018-01-12 11:40:00,61.83,61.88,61.82,61.85,8020.0,50.3701,50.4109,50.362,50.3864,8020.0
2018-01-12 11:45:00,61.85,61.91,61.84,61.91,6743.0,50.3864,50.4353,50.3783,50.4353,6743.0
2018-01-12 11:50:00,61.89,61.89,61.83,61.84,18441.0,50.419,50.419,50.3701,50.3783,18441.0
2018-01-12 11:55:00,61.81,61.86,61.8,61.86,6653.0,50.3538,50.3946,50.3457,50.3946,6653.0
2018-01-12 12:00:00,61.86,61.89,61.85,61.88,9157.0,50.3946,50.419,50.3864,50.4109,9157.0
2018-01-12 12:05:00,61.88,61.97,61.86,61.91,25153.0,50.4109,50.4842,50.3946,50.4353,25153.0
2018-01-12 12:10:00,61.91,62.0,61.86,61.98,76275.0,50.4353,50.5086,50.3946,50.4923,76275.0
2018-01-12 12:15:00,61.97,61.99,61.9,61.96,21456.0,50.4842,50.5005,50.4272,50.476,21456.0
2018-01-12 12:20:00,61.95,62.02,61.91,62.01,15214.0,50.4679,50.5249,50.4353,50.5168,15214.0
2018-01-12 12:25:00,62.0,62.06,61.92,62.02,23116.0,50.5086,50.5575,50.4434,50.5249,23116.0
2018-01-12 12:30:00,62.0,62.0,61.89,61.89,5978.0,50.5086,50.5086,50.419,50.419,5978.0
2018-01-12 12:35:00,61.88,61.96,61.88,61.96,15092.0,50.4109,50.476,50.4109,50.476,15092.0
2018-01-12 12:40:00,61.95,62.0,61.95,62.0,13931.0,50.4679,50.5086,50.4679,50.5086,13931.0
2018-01-12 12:45:00,61.98,62.01,61.96,62.01,8737.0,50.4923,50.5168,50.476,50.5168,8737.0
2018-01-12 12:50:00,62.02,62.03,61.89,61.91,9899.0,50.5249,50.5331,50.419,50.4353,9899.0
2018-01-12 12:55:00,61.92,61.95,61.84,61.86,13023.0,50.4434,50.4679,50.3783,50.3946,13023.0
2018-01-12 13:00:00,61.87,61.92,61.86,61.91,6732.0,50.4027,50.4434,50.3946,50.4353,6732.0
2018-01-12 13:05:00,61.91,61.93,61.86,61.9,10673.0,50.4353,50.4516,50.3946,50.4272,10673.0
2018-01-12 13:10:00,61.87,61.91,61.83,61.84,22392.0,50.4027,50.4353,50.3701,50.3783,22392.0
2018-01-12 13:15:00,61.84,61.85,61.8,61.85,11329.0,50.3783,50.3864,50.3457,50.3864,11329.0
2018-01-12 13:20:00,61.83,61.85,61.79,61.82,37235.0,50.3701,50.3864,50.3375,50.362,37235.0
2018-01-12 13:25:00,61.81,61.84,61.8,61.82,15674.0,50.3538,50.3783,50.3457,50.362,15674.0
2018-01-12 13:30:00,61.83,61.83,61.8,61.81,20498.0,50.3701,50.3701,50.3457,50.3538,20498.0
2018-01-12 13:35:00,61.8,61.83,61.8,61.81,13216.0,50.3457,50.3701,50.3457,50.3538,13216.0
2018-01-12 13:40:00,61.8,61.81,61.77,61.79,27602.0,50.3457,50.3538,50.3213,50.3375,27602.0
2018-01-12 13:45:00,61.78,61.87,61.77,61.87,23055.0,50.3294,50.4027,50.3213,50.4027,23055.0
2018-01-12 13:50:00,61.87,61.92,61.86,61.91,9765.0,50.4027,50.4434,50.3946,50.4353,9765.0
2018-01-12 13:55:00,61.89,61.92,61.84,61.84,10783.0,50.419,50.4434,50.3783,50.3783,10783.0
2018-01-12 14:00:00,61.84,61.89,61.83,61.88,9439.0,50.3783,50.419,50.3701,50.4109,9439.0
2018-01-12 14:05:00,61.88,61.89,61.85,61.87,8883.0,50.4109,50.419,50.3864,50.4027,8883.0
2018-01-12 14:10:00,61.87,61.9,61.85,61.88,12477.0,50.4027,50.4272,50.3864,50.4109,12477.0
2018-01-12 14:15:00,61.87,61.91,61.86,61.88,8512.0,50.4027,50.4353,50.3946,50.4109,8512.0
2018-01-12 14:20:00,61.87,61.93,61.86,61.93,10082.0,50.4027,50.4516,50.3946,50.4516,10082.0
2018-01-12 14:25:00,61.93,61.96,61.91,61.96,20257.0,50.4516,50.476,50.4353,50.476,20257.0
2018-01-12 14:30:00,61.96,61.96,61.9,61.9,14193.0,50.476,50.476,50.4272,50.4272,14193.0
2018-01-12 14:35:00,61.9,61.95,61.89,61.94,22970.0,50.4272,50.4679,50.419,50.4597,22970.0
2018-01-12 14:40:00,61.93,61.95,61.88,61.89,17470.0,50.4516,50.4679,50.4109,50.419,17470.0
2018-01-12 14:45:00,61.88,61.89,61.83,61.85,18729.0,50.4109,50.419,50.3701,50.3864,18729.0
2018-01-12 14:50:00,61.87,61.87,61.83,61.85,10831.0,50.4027,50.4027,50.3701,50.3864,10831.0
2018-01-12 14:55:00,61.83,61.88,61.83,61.85,16440.0,50.3701,50.4109,50.3701,50.3864,16440.0
2018-01-12 15:00:00,61.85,61.94,61.85,61.92,20782.0,50.3864,50.4597,50.3864,50.4434,20782.0
2018-01-12 15:05:00,61.92,61.94,61.89,61.9,12446.0,50.4434,50.4597,50.419,50.4272,12446.0
2018-01-12 15:10:00,61.9,61.91,61.84,61.86,28833.0,50.4272,50.4353,50.3783,50.3946,28833.0
2018-01-12 15:15:00,61.86,61.89,61.85,61.88,16947.0,50.3946,50.419,50.3864,50.4109,16947.0
2018-01-12 15:20:00,61.88,61.92,61.88,61.91,18597.0,50.4109,50.4434,50.4109,50.4353,18597.0
2018-01-12 15:25:00,61.9,61.94,61.9,61.92,18762.0,50.4272,50.4597,50.4272,50.4434,18762.0
2018-01-12 15:30:00,61.91,61.98,61.89,61.95,30091.0,50.4353,50.4923,50.419,50.4679,30091.0
2018-01-12 15:35:00,61.94,61.95,61.9,61.91,28739.0,50.4597,50.4679,50.4272,50.4353,28739.0
2018-01-12 15:40:00,61.91,61.94,61.87,61.89,50587.0,50.4353,50.4597,50.4027,50.419,50587.0
2018-01-12 15:45:00,61.9,61.97,61.89,61.95,35719.0,50.4272,50.4842,50.419,50.4679,35719.0
2018-01-12 15:50:00,61.94,61.96,61.87,61.89,47311.0,50.4597,50.476,50.4027,50.419,47311.0
2018-01-12 15:55:00,61.89,61.91,61.81,61.86,120883.0,50.419,50.4353,50.3538,50.3946,120883.0
2018-01-16 09:30:00,62.24,62.62,62.0,62.62,51845.0,50.7041,51.0137,50.5086,51.0137,51845.0
2018-01-16 09:35:00,62.53,62.9,62.48,62.84,37780.0,50.9404,51.2418,50.8997,51.1929,37780.0
2018-01-16 09:40:00,62.84,62.9,62.63,62.7,19112.0,51.1929,51.2418,51.0219,51.0789,19112.0
2018-01-16 09:45:00,62.68,62.68,62.52,62.62,63945.0,51.0626,51.0626,50.9322,51.0137,63945.0
2018-01-16 09:50:00,62.59,63.07,62.55,62.98,46812.0,50.9893,51.3803,50.9567,51.307,46812.0
2018-01-16 09:55:00,63.0,63.24,62.99,63.14,42006.0,51.3233,51.5188,51.3151,51.4373,42006.0
2018-01-16 10:00:00,63.11,63.22,63.04,63.13,28301.0,51.4129,51.5025,51.3559,51.4292,28301.0
2018-01-16 10:05:00,63.13,63.15,62.99,63.1,20241.0,51.4292,51.4455,51.3151,51.4047,20241.0
2018-01-16 10:10:00,63.11,63.16,62.97,63.0,31281.0,51.4129,51.4536,51.2988,51.3233,31281.0
2018-01-16 10:15:00,63.02,63.07,62.91,62.98,24668.0,51.3396,51.3803,51.25,51.307,24668.0
2018-01-16 10:20:00,62.97,62.97,62.79,62.8,25397.0,51.2988,51.2988,51.1522,51.1603,25397.0
2018-01-16 10:25:00,62.79,62.82,62.72,62.72,16104.0,51.1522,51.1766,51.0952,51.0952,16104.0
2018-01-16 10:30:00,62.72,62.73,62.54,62.56,21675.0,51.0952,51.1033,50.9485,50.9648,21675.0
2018-01-16 10:35:00,62.56,62.61,62.46,62.59,18226.0,50.9648,51.0056,50.8834,50.9893,18226.0
2018-01-16 10:40:00,62.6,62.73,62.58,62.72,47931.0,50.9974,51.1033,50.9811,51.0952,47931.0
2018-01-16 10:45:00,62.73,62.78,62.6,62.6,10240.0,51.1033,51.1441,50.9974,50.9974,10240.0
2018-01-16 10:50:00,62.61,62.65,62.6,62.6,8350.0,51.0056,51.0381,50.9974,50.9974,8350.0
2018-01-16 10:55:00,62.59,62.59,62.46,62.46,16025.0,50.9893,50.9893,50.8834,50.8834,16025.0
2018-01-16 11:00:00,62.48,62.57,62.42,62.56,14333.0,50.8997,50.973,50.8508,50.9648,14333.0
2018-01-16 11:05:00,62.55,62.55,62.42,62.44,9179.0,50.9567,50.9567,50.8508,50.8671,9179.0
2018-01-16 11:10:00,62.44,62.49,62.37,62.38,14502.0,50.8671,50.9078,50.81,50.8182,14502.0
2018-01-16 11:15:00,62.38,62.52,62.36,62.52,11577.0,50.8182,50.9322,50.8019,50.9322,11577.0
2018-01-16 11:20:00,62.55,62.59,62.52,62.56,19551.0,50.9567,50.9893,50.9322,50.9648,19551.0
2018-01-16 11:25:00,62.58,62.59,62.5,62.55,13173.0,50.9811,50.9893,50.9159,50.9567,13173.0
2018-01-16 11:30:00,62.54,62.56,62.51,62.56,7438.0,50.9485,50.9648,50.9241,50.9648,7438.0
2018-01-16 11:35:00,62.56,62.58,62.51,62.54,6249.0,50.9648,50.9811,50.9241,50.9485,6249.0
2018-01-16 11:40:00,62.54,62.59,62.49,62.59,14465.0,50.9485,50.9893,50.9078,50.9893,14465.0
2018-01-16 11:45:00,62.58,62.72,62.56,62.7,29160.0,50.9811,51.0952,50.9648,51.0789,29160.0
2018-01-16 11:50:00,62.69,62.71,62.56,62.63,10314.0,51.0707,51.087,50.9648,51.0219,10314.0
2018-01-16 11:55:00,62.65,62.65,62.59,62.6,16178.0,51.0381,51.0381,50.9893,50.9974,16178.0
2018-01-16 12:00:00,62.59,62.7,62.59,62.7,18672.0,50.9893,51.0789,50.9893,51.0789,18672.0
2018-01-16 12:05:00,62.69,62.75,62.67,62.74,13192.0,51.0707,51.1196,51.0544,51.1115,13192.0
2018-01-16 12:10:00,62.75,62.76,62.64,62.65,10384.0,51.1196,51.1278,51.03,51.0381,10384.0
2018-01-16 12:15:00,62.65,62.75,62.63,62.63,35110.0,51.0381,51.1196,51.0219,51.0219,35110.0
2018-01-16 12:20:00,62.63,62.67,62.61,62.61,14182.0,51.0219,51.0544,51.0056,51.0056,14182.0
2018-01-16 12:25:00,62.6,62.6,62.56,62.6,6951.0,50.9974,50.9974,50.9648,50.9974,6951.0
2018-01-16 12:30:00,62.57,62.6,62.51,62.51,6303.0,50.973,50.9974,50.9241,50.9241,6303.0
2018-01-16 12:35:00,62.52,62.57,62.52,62.52,16619.0,50.9322,50.973,50.9322,50.9322,16619.0
2018-01-16 12:40:00,62.53,62.54,62.49,62.5,7814.0,50.9404,50.9485,50.9078,50.9159,7814.0
2018-01-16 12:45:00,62.47,62.49,62.42,62.49,8932.0,50.8915,50.9078,50.8508,50.9078,8932.0
2018-01-16 12:50:00,62.49,62.49,62.43,62.46,7630.0,50.9078,50.9078,50.8589,50.8834,7630.0
2018-01-16 12:55:00,62.46,62.46,62.39,62.4,4283.0,50.8834,50.8834,50.8263,50.8345,4283.0
2018-01-16 13:00:00,62.4,62.45,62.38,62.42,14231.0,50.8345,50.8752,50.8182,50.8508,14231.0
2018-01-16 13:05:00,62.42,62.56,62.4,62.56,16486.0,50.8508,50.9648,50.8345,50.9648,16486.0
2018-01-16 13:10:00,62.58,62.68,62.58,62.66,6416.0,50.9811,51.0626,50.9811,51.0463,6416.0
2018-01-16 13:15:00,62.66,62.7,62.63,62.65,7257.0,51.0463,51.0789,51.0219,51.0381,7257.0
2018-01-16 13:20:00,62.65,62.65,62.6,62.61,5973.0,51.0381,51.0381,50.9974,51.0056,5973.0
2018-01-16 13:25:00,62.6,62.69,62.6,62.69,6369.0,50.9974,51.0707,50.9974,51.0707,6369.0
2018-01-16 13:30:00,62.7,62.71,62.66,62.67,9307.0,51.0789,51.087,51.0463,51.0544,9307.0
2018-01-16 13:35:00,62.68,62.68,62.57,62.58,7419.0,51.0626,51.0626,50.973,50.9811,7419.0
2018-01-16 13:40:00,62.59,62.63,62.58,62.59,17171.0,50.9893,51.0219,50.9811,50.9893,17171.0
2018-01-16 13:45:00,62.59,62.63,62.58,62.61,10573.0,50.9893,51.0219,50.9811,51.0056,10573.0
2018-01-16 13:50:00,62.6,62.62,62.52,62.52,7963.0,50.9974,51.0137,50.9322,50.9322,7963.0
2018-01-16 13:55:00,62.54,62.67,62.54,62.65,26265.0,50.9485,51.0544,50.9485,51.0381,26265.0
2018-01-16 14:00:00,62.63,62.66,62.58,62.58,15091.0,51.0219,51.0463,50.9811,50.9811,15091.0
2018-01-16 14:05:00,62.58,62.63,62.56,62.58,8033.0,50.9811,51.0219,50.9648,50.9811,8033.0
2018-01-16 14:10:00,62.55,62.56,62.52,62.56,7025.0,50.9567,50.9648,50.9322,50.9648,7025.0
2018-01-16 14:15:00,62.53,62.53,62.42,62.47,13446.0,50.9404,50.9404,50.8508,50.8915,13446.0
2018-01-16 14:20:00,62.46,62.5,62.42,62.46,9269.0,50.8834,50.9159,50.8508,50.8834,9269.0
2018-01-16 14:25:00,62.46,62.53,62.45,62.48,10414.0,50.8834,50.9404,50.8752,50.8997,10414.0
2018-01-16 14:30:00,62.47,62.51,62.43,62.44,10731.0,50.8915,50.9241,50.8589,50.8671,10731.0
2018-01-16 14:35:00,62.45,62.54,62.45,62.52,23506.0,50.8752,50.9485,50.8752,50.9322,23506.0
2018-01-16 14:40:00,62.52,62.53,62.41,62.41,47681.0,50.9322,50.9404,50.8426,50.8426,47681.0
2018-01-16 14:45:00,62.41,62.42,62.29,62.38,16123.0,50.8426,50.8508,50.7449,50.8182,16123.0
2018-01-16 14:50:00,62.38,62.42,62.38,62.4,8219.0,50.8182,50.8508,50.8182,50.8345,8219.0
2018-01-16 14:55:00,62.4,62.43,62.37,62.42,15989.0,50.8345,50.8589,50.81,50.8508,15989.0
2018-01-16 15:00:00,62.42,62.48,62.41,62.46,12262.0,50.8508,50.8997,50.8426,50.8834,12262.0
2018-01-16 15:05:00,62.46,62.55,62.42,62.55,10867.0,50.8834,50.9567,50.8508,50.9567,10867.0
2018-01-16 15:10:00,62.52,62.52,62.46,62.46,14245.0,50.9322,50.9322,50.8834,50.8834,14245.0
2018-01-16 15:15:00,62.47,62.47,62.4,62.44,13667.0,50.8915,50.8915,50.8345,50.8671,13667.0
2018-01-16 15:20:00,62.44,62.49,62.42,62.42,21565.0,50.8671,50.9078,50.8508,50.8508,21565.0
2018-01-16 15:25:00,62.43,62.46,62.41,62.45,28015.0,50.8589,50.8834,50.8426,50.8752,28015.0
2018-01-16 15:30:00,62.45,62.47,62.41,62.43,33609.0,50.8752,50.8915,50.8426,50.8589,33609.0
2018-01-16 15:35:00,62.43,62.46,62.35,62.36,48268.0,50.8589,50.8834,50.7938,50.8019,48268.0
2018-01-16 15:40:00,62.35,62.36,62.22,62.25,41144.0,50.7938,50.8019,50.6878,50.7123,41144.0
2018-01-16 15:45:00,62.25,62.33,62.22,62.32,40688.0,50.7123,50.7775,50.6878,50.7693,40688.0
2018-01-16 15:50:00,62.31,62.31,62.24,62.25,52640.0,50.7612,50.7612,50.7041,50.7123,52640.0
2018-01-16 15:55:00,62.26,62.26,62.11,62.14,148079.0,50.7204,50.7204,50.5982,50.6227,148079.0
2018-01-17 09:30:00,62.43,62.61,62.29,62.55,48414.0,50.8589,51.0056,50.7449,50.9567,48414.0
2018-01-17 09:35:00,62.52,62.56,62.35,62.36,17122.0,50.9322,50.9648,50.7938,50.8019,17122.0
2018-01-17 09:40:00,62.34,62.42,62.28,62.42,34815.0,50.7856,50.8508,50.7367,50.8508,34815.0
2018-01-17 09:45:00,62.44,62.45,62.21,62.25,10775.0,50.8671,50.8752,50.6797,50.7123,10775.0
2018-01-17 09:50:00,62.26,62.39,62.25,62.29,19026.0,50.7204,50.8263,50.7123,50.7449,19026.0
2018-01-17 09:55:00,62.29,62.3,62.16,62.2,14308.0,50.7449,50.753,50.639,50.6716,14308.0
2018-01-17 10:00:00,62.17,62.26,62.12,62.13,22542.0,50.6471,50.7204,50.6064,50.6145,22542.0
2018-01-17 10:05:00,62.12,62.2,62.07,62.1,69255.0,50.6064,50.6716,50.5656,50.5901,69255.0
2018-01-17 10:10:00,62.1,62.48,62.06,62.47,57130.0,50.5901,50.8997,50.5575,50.8915,57130.0
2018-01-17 10:15:00,62.45,62.5,62.44,62.49,18411.0,50.8752,50.9159,50.8671,50.9078,18411.0
2018-01-17 10:20:00,62.49,62.5,62.43,62.5,27410.0,50.9078,50.9159,50.8589,50.9159,27410.0
2018-01-17 10:25:00,62.5,62.56,62.46,62.51,32668.0,50.9159,50.9648,50.8834,50.9241,32668.0
2018-01-17 10:30:00,62.52,62.56,62.45,62.55,24396.0,50.9322,50.9648,50.8752,50.9567,24396.0
2018-01-17 10:35:00,62.56,62.72,62.55,62.71,18131.0,50.9648,51.0952,50.9567,51.087,18131.0
2018-01-17 10:40:00,62.7,62.71,62.64,62.69,20611.0,51.0789,51.087,51.03,51.0707,20611.0
2018-01-17 10:45:00,62.7,62.75,62.66,62.67,17960.0,51.0789,51.1196,51.0463,51.0544,17960.0
2018-01-17 10:50:00,62.62,62.67,62.6,62.66,6694.0,51.0137,51.0544,50.9974,51.0463,6694.0
2018-01-17 10:55:00,62.67,62.68,62.58,62.64,30026.0,51.0544,51.0626,50.9811,51.03,30026.0
2018-01-17 11:00:00,62.65,62.66,62.54,62.54,9429.0,51.0381,51.0463,50.9485,50.9485,9429.0
2018-01-17 11:05:00,62.54,62.56,62.43,62.46,44774.0,50.9485,50.9648,50.8589,50.8834,44774.0
2018-01-17 11:10:00,62.46,62.47,62.4,62.41,19618.0,50.8834,50.8915,50.8345,50.8426,19618.0
2018-01-17 11:15:00,62.41,62.41,62.35,62.4,10308.0,50.8426,50.8426,50.7938,50.8345,10308.0
2018-01-17 11:20:00,62.4,62.4,62.27,62.29,11150.0,50.8345,50.8345,50.7286,50.7449,11150.0
2018-01-17 11:25:00,62.29,62.32,62.27,62.28,12910.0,50.7449,50.7693,50.7286,50.7367,12910.0
2018-01-17 11:30:00,62.29,62.38,62.29,62.38,9362.0,50.7449,50.8182,50.7449,50.8182,9362.0
2018-01-17 11:35:00,62.38,62.42,62.31,62.33,11939.0,50.8182,50.8508,50.7612,50.7775,11939.0
2018-01-17 11:40:00,62.34,62.35,62.28,62.29,8561.0,50.7856,50.7938,50.7367,50.7449,8561.0
2018-01-17 11:45:00,62.29,62.3,62.24,62.29,19418.0,50.7449,50.753,50.7041,50.7449,19418.0
2018-01-17 11:50:00,62.3,62.32,62.29,62.32,13575.0,50.753,50.7693,50.7449,50.7693,13575.0
2018-01-17 11:55:00,62.33,62.34,62.27,62.3,14861.0,50.7775,50.7856,50.7286,50.753,14861.0
2018-01-17 12:00:00,62.31,62.31,62.26,62.26,6680.0,50.7612,50.7612,50.7204,50.7204,6680.0
2018-01-17 12:05:00,62.26,62.33,62.26,62.33,7263.0,50.7204,50.7775,50.7204,50.7775,7263.0
2018-01-17 12:10:00,62.33,62.33,62.28,62.31,6872.0,50.7775,50.7775,50.7367,50.7612,6872.0
2018-01-17 12:15:00,62.31,62.42,62.31,62.41,10590.0,50.7612,50.8508,50.7612,50.8426,10590.0
2018-01-17 12:20:00,62.42,62.48,62.4,62.45,4880.0,50.8508,50.8997,50.8345,50.8752,4880.0
2018-01-17 12:25:00,62.45,62.48,62.44,62.45,5744.0,50.8752,50.8997,50.8671,50.8752,5744.0
2018-01-17 12:30:00,62.45,62.52,62.44,62.52,13160.0,50.8752,50.9322,50.8671,50.9322,13160.0
2018-01-17 12:35:00,62.53,62.57,62.51,62.55,14761.0,50.9404,50.973,50.9241,50.9567,14761.0
2018-01-17 12:40:00,62.55,62.56,62.52,62.52,11049.0,50.9567,50.9648,50.9322,50.9322,11049.0
2018-01-17 12:45:00,62.52,62.57,62.51,62.54,9436.0,50.9322,50.973,50.9241,50.9485,9436.0
2018-01-17 12:50:00,62.54,62.61,62.54,62.6,7978.0,50.9485,51.0056,50.9485,50.9974,7978.0
2018-01-17 12:55:00,62.6,62.63,62.59,62.61,6344.0,50.9974,51.0219,50.9893,51.0056,6344.0
2018-01-17 13:00:00,62.61,62.71,62.61,62.71,6554.0,51.0056,51.087,51.0056,51.087,6554.0
2018-01-17 13:05:00,62.7,62.77,62.69,62.76,11805.0,51.0789,51.1359,51.0707,51.1278,11805.0
2018-01-17 13:10:00,62.76,62.84,62.74,62.75,20539.0,51.1278,51.1929,51.1115,51.1196,20539.0
2018-01-17 13:15:00,62.75,62.8,62.75,62.76,12600.0,51.1196,51.1603,51.1196,51.1278,12600.0
2018-01-17 13:20:00,62.77,62.81,62.76,62.79,9169.0,51.1359,51.1685,51.1278,51.1522,9169.0
2018-01-17 13:25:00,62.79,62.8,62.76,62.77,6476.0,51.1522,51.1603,51.1278,51.1359,6476.0
2018-01-17 13:30:00,62.76,62.8,62.74,62.75,9568.0,51.1278,51.1603,51.1115,51.1196,9568.0
2018-01-17 13:35:00,62.76,62.85,62.75,62.84,14879.0,51.1278,51.2011,51.1196,51.1929,14879.0
2018-01-17 13:40:00,62.83,62.96,62.82,62.94,13666.0,51.1848,51.2907,51.1766,51.2744,13666.0
2018-01-17 13:45:00,62.95,62.95,62.86,62.88,12500.0,51.2825,51.2825,51.2092,51.2255,12500.0
2018-01-17 13:50:00,62.88,62.88,62.76,62.8,12623.0,51.2255,51.2255,51.1278,51.1603,12623.0
2018-01-17 13:55:00,62.8,62.87,62.76,62.84,28988.0,51.1603,51.2174,51.1278,51.1929,28988.0
2018-01-17 14:00:00,62.81,62.98,62.81,62.98,14866.0,51.1685,51.307,51.1685,51.307,14866.0
2018-01-17 14:05:00,62.98,62.99,62.92,62.95,17204.0,51.307,51.3151,51.2581,51.2825,17204.0
2018-01-17 14:10:00,62.91,62.93,62.88,62.92,9320.0,51.25,51.2663,51.2255,51.2581,9320.0
2018-01-17 14:15:00,62.91,62.95,62.89,62.95,10733.0,51.25,51.2825,51.2337,51.2825,10733.0
2018-01-17 14:20:00,62.94,62.98,62.87,62.87,10080.0,51.2744,51.307,51.2174,51.2174,10080.0
2018-01-17 14:25:00,62.84,62.9,62.83,62.83,22588.0,51.1929,51.2418,51.1848,51.1848,22588.0
2018-01-17 14:30:00,62.84,62.87,62.82,62.84,27464.0,51.1929,51.2174,51.1766,51.1929,27464.0
2018-01-17 14:35:00,62.84,62.87,62.8,62.86,20015.0,51.1929,51.2174,51.1603,51.2092,20015.0
2018-01-17 14:40:00,62.86,62.91,62.85,62.91,18885.0,51.2092,51.25,51.2011,51.25,18885.0
2018-01-17 14:45:00,62.92,62.97,62.9,62.95,11896.0,51.2581,51.2988,51.2418,51.2825,11896.0
2018-01-17 14:50:00,62.95,62.98,62.91,62.93,11867.0,51.2825,51.307,51.25,51.2663,11867.0
2018-01-17 14:55:00,62.92,62.97,62.91,62.93,12315.0,51.2581,51.2988,51.25,51.2663,12315.0
2018-01-17 15:00:00,62.93,62.97,62.91,62.91,12460.0,51.2663,51.2988,51.25,51.25,12460.0
2018-01-17 15:05:00,62.92,62.95,62.91,62.93,15381.0,51.2581,51.2825,51.25,51.2663,15381.0
2018-01-17 15:10:00,62.93,62.94,62.87,62.87,14454.0,51.2663,51.2744,51.2174,51.2174,14454.0
2018-01-17 15:15:00,62.87,62.94,62.86,62.88,20436.0,51.2174,51.2744,51.2092,51.2255,20436.0
2018-01-17 15:20:00,62.88,62.9,62.77,62.77,24470.0,51.2255,51.2418,51.1359,51.1359,24470.0
2018-01-17 15:25:00,62.77,62.81,62.75,62.75,19291.0,51.1359,51.1685,51.1196,51.1196,19291.0
2018-01-17 15:30:00,62.76,62.81,62.75,62.76,31424.0,51.1278,51.1685,51.1196,51.1278,31424.0
2018-01-17 15:35:00,62.76,62.8,62.75,62.77,44094.0,51.1278,51.1603,51.1196,51.1359,44094.0
2018-01-17 15:40:00,62.77,62.83,62.77,62.8,44614.0,51.1359,51.1848,51.1359,51.1603,44614.0
2018-01-17 15:45:00,62.81,62.93,62.81,62.93,49618.0,51.1685,51.2663,51.1685,51.2663,49618.0
2018-01-17 15:50:00,62.92,62.93,62.85,62.86,63902.0,51.2581,51.2663,51.2011,51.2092,63902.0
2018-01-17 15:55:00,62.87,62.88,62.75,62.84,194794.0,51.2174,51.2255,51.1196,51.1929,194794.0
2018-01-18 09:30:00,62.76,62.76,62.36,62.49,32177.0,51.1278,51.1278,50.8019,50.9078,32177.0
2018-01-18 09:35:00,62.45,62.49,62.27,62.49,27406.0,50.8752,50.9078,50.7286,50.9078,27406.0
2018-01-18 09:40:00,62.51,62.73,62.47,62.69,27171.0,50.9241,51.1033,50.8915,51.0707,27171.0
2018-01-18 09:45:00,62.68,62.7,62.53,62.54,31710.0,51.0626,51.0789,50.9404,50.9485,31710.0
2018-01-18 09:50:00,62.52,62.66,62.51,62.59,17351.0,50.9322,51.0463,50.9241,50.9893,17351.0
2018-01-18 09:55:00,62.59,62.61,62.47,62.5,10690.0,50.9893,51.0056,50.8915,50.9159,10690.0
2018-01-18 10:00:00,62.5,62.53,62.42,62.45,26239.0,50.9159,50.9404,50.8508,50.8752,26239.0
2018-01-18 10:05:00,62.44,62.49,62.22,62.23,29028.0,50.8671,50.9078,50.6878,50.696,29028.0
2018-01-18 10:10:00,62.22,62.23,62.17,62.21,41059.0,50.6878,50.696,50.6471,50.6797,41059.0
2018-01-18 10:15:00,62.21,62.21,61.98,62.01,24398.0,50.6797,50.6797,50.4923,50.5168,24398.0
2018-01-18 10:20:00,62.01,62.02,61.85,61.85,25397.0,50.5168,50.5249,50.3864,50.3864,25397.0
2018-01-18 10:25:00,61.85,61.9,61.81,61.87,31594.0,50.3864,50.4272,50.3538,50.4027,31594.0
2018-01-18 10:30:00,61.87,62.0,61.85,61.96,49429.0,50.4027,50.5086,50.3864,50.476,49429.0
2018-01-18 10:35:00,61.96,61.99,61.87,61.95,22121.0,50.476,50.5005,50.4027,50.4679,22121.0
2018-01-18 10:40:00,61.94,61.97,61.89,61.95,21488.0,50.4597,50.4842,50.419,50.4679,21488.0
2018-01-18 10:45:00,61.96,62.07,61.96,62.0,19841.0,50.476,50.5656,50.476,50.5086,19841.0
2018-01-18 10:50:00,62.0,62.09,61.9,61.9,20592.0,50.5086,50.5819,50.4272,50.4272,20592.0
2018-01-18 10:55:00,61.9,61.98,61.89,61.96,17346.0,50.4272,50.4923,50.419,50.476,17346.0
2018-01-18 11:00:00,61.97,62.06,61.9,61.98,13623.0,50.4842,50.5575,50.4272,50.4923,13623.0
2018-01-18 11:05:00,61.97,61.97,61.82,61.83,18918.0,50.4842,50.4842,50.362,50.3701,18918.0
2018-01-18 11:10:00,61.83,61.85,61.75,61.84,16309.0,50.3701,50.3864,50.305,50.3783,16309.0
2018-01-18 11:15:00,61.82,61.86,61.8,61.85,17376.0,50.362,50.3946,50.3457,50.3864,17376.0
2018-01-18 11:20:00,61.85,61.85,61.73,61.73,15659.0,50.3864,50.3864,50.2887,50.2887,15659.0
2018-01-18 11:25:00,61.75,61.87,61.74,61.77,22170.0,50.305,50.4027,50.2968,50.3213,22170.0
2018-01-18 11:30:00,61.77,61.78,61.73,61.77,12493.0,50.3213,50.3294,50.2887,50.3213,12493.0
2018-01-18 11:35:00,61.76,61.76,61.66,61.66,13482.0,50.3131,50.3131,50.2316,50.2316,13482.0
2018-01-18 11:40:00,61.67,61.72,61.65,61.68,18726.0,50.2398,50.2805,50.2235,50.2479,18726.0
2018-01-18 11:45:00,61.69,61.69,61.55,61.56,23597.0,50.2561,50.2561,50.142,50.1502,23597.0
2018-01-18 11:50:00,61.58,61.72,61.55,61.7,87464.0,50.1665,50.2805,50.142,50.2642,87464.0
2018-01-18 11:55:00,61.7,61.92,61.7,61.91,62625.0,50.2642,50.4434,50.2642,50.4353,62625.0
2018-01-18 12:00:00,61.91,61.97,61.83,61.85,51846.0,50.4353,50.4842,50.3701,50.3864,51846.0
2018-01-18 12:05:00,61.85,61.88,61.78,61.81,23920.0,50.3864,50.4109,50.3294,50.3538,23920.0
2018-01-18 12:10:00,61.82,61.86,61.81,61.86,10024.0,50.362,50.3946,50.3538,50.3946,10024.0
2018-01-18 12:15:00,61.87,61.96,61.87,61.94,19041.0,50.4027,50.476,50.4027,50.4597,19041.0
2018-01-18 12:20:00,61.93,61.97,61.9,61.92,16356.0,50.4516,50.4842,50.4272,50.4434,16356.0
2018-01-18 12:25:00,61.93,61.95,61.86,61.87,16204.0,50.4516,50.4679,50.3946,50.4027,16204.0
2018-01-18 12:30:00,61.86,61.88,61.83,61.88,13738.0,50.3946,50.4109,50.3701,50.4109,13738.0
2018-01-18 12:35:00,61.88,61.9,61.86,61.88,11123.0,50.4109,50.4272,50.3946,50.4109,11123.0
2018-01-18 12:40:00,61.88,61.88,61.75,61.75,11055.0,50.4109,50.4109,50.305,50.305,11055.0
2018-01-18 12:45:00,61.76,61.8,61.74,61.76,16399.0,50.3131,50.3457,50.2968,50.3131,16399.0
2018-01-18 12:50:00,61.77,61.8,61.74,61.77,21284.0,50.3213,50.3457,50.2968,50.3213,21284.0
2018-01-18 12:55:00,61.77,61.77,61.75,61.76,6021.0,50.3213,50.3213,50.305,50.3131,6021.0
2018-01-18 13:00:00,61.76,61.77,61.7,61.72,13349.0,50.3131,50.3213,50.2642,50.2805,13349.0
2018-01-18 13:05:00,61.72,61.85,61.72,61.83,40293.0,50.2805,50.3864,50.2805,50.3701,40293.0
2018-01-18 13:10:00,61.82,61.89,61.82,61.88,12012.0,50.362,50.419,50.362,50.4109,12012.0
2018-01-18 13:15:00,61.88,61.91,61.82,61.82,28236.0,50.4109,50.4353,50.362,50.362,28236.0
2018-01-18 13:20:00,61.82,61.89,61.77,61.89,39654.0,50.362,50.419,50.3213,50.419,39654.0
2018-01-18 13:25:00,61.88,61.88,61.77,61.83,62857.0,50.4109,50.4109,50.3213,50.3701,62857.0
2018-01-18 13:30:00,61.83,61.84,61.76,61.76,15316.0,50.3701,50.3783,50.3131,50.3131,15316.0
2018-01-18 13:35:00,61.76,61.77,61.66,61.67,16936.0,50.3131,50.3213,50.2316,50.2398,16936.0
2018-01-18 13:40:00,61.68,61.71,61.63,61.64,27204.0,50.2479,50.2724,50.2072,50.2153,27204.0
2018-01-18 13:45:00,61.64,61.65,61.57,61.61,34667.0,50.2153,50.2235,50.1583,50.1909,34667.0
2018-01-18 13:50:00,61.61,61.63,61.58,61.63,20401.0,50.1909,50.2072,50.1665,50.2072,20401.0
2018-01-18 13:55:00,61.63,61.75,61.6,61.72,21616.0,50.2072,50.305,50.1828,50.2805,21616.0
2018-01-18 14:00:00,61.73,61.82,61.73,61.8,15489.0,50.2887,50.362,50.2887,50.3457,15489.0
2018-01-18 14:05:00,61.79,61.8,61.72,61.78,14425.0,50.3375,50.3457,50.2805,50.3294,14425.0
2018-01-18 14:10:00,61.78,61.86,61.78,61.85,15325.0,50.3294,50.3946,50.3294,50.3864,15325.0
2018-01-18 14:15:00,61.85,61.85,61.73,61.76,18024.0,50.3864,50.3864,50.2887,50.3131,18024.0
2018-01-18 14:20:00,61.75,61.75,61.69,61.73,14665.0,50.305,50.305,50.2561,50.2887,14665.0
2018-01-18 14:25:00,61.72,61.78,61.72,61.78,46443.0,50.2805,50.3294,50.2805,50.3294,46443.0
2018-01-18 14:30:00,61.79,61.88,61.78,61.86,46067.0,50.3375,50.4109,50.3294,50.3946,46067.0
2018-01-18 14:35:00,61.85,61.92,61.83,61.88,17808.0,50.3864,50.4434,50.3701,50.4109,17808.0
2018-01-18 14:40:00,61.88,61.91,61.82,61.9,18036.0,50.4109,50.4353,50.362,50.4272,18036.0
2018-01-18 14:45:00,61.89,61.89,61.82,61.86,22672.0,50.419,50.419,50.362,50.3946,22672.0
2018-01-18 14:50:00,61.87,61.87,61.72,61.75,29009.0,50.4027,50.4027,50.2805,50.305,29009.0
2018-01-18 14:55:00,61.76,61.79,61.74,61.79,20495.0,50.3131,50.3375,50.2968,50.3375,20495.0
2018-01-18 15:00:00,61.79,61.79,61.7,61.73,33015.0,50.3375,50.3375,50.2642,50.2887,33015.0
2018-01-18 15:05:00,61.73,61.76,61.67,61.68,21121.0,50.2887,50.3131,50.2398,50.2479,21121.0
2018-01-18 15:10:00,61.69,61.71,61.66,61.66,29005.0,50.2561,50.2724,50.2316,50.2316,29005.0
2018-01-18 15:15:00,61.65,61.69,61.65,61.67,23769.0,50.2235,50.2561,50.2235,50.2398,23769.0
2018-01-18 15:20:00,61.66,61.7,61.64,61.68,86200.0,50.2316,50.2642,50.2153,50.2479,86200.0
2018-01-18 15:25:00,61.68,61.71,61.56,61.59,39474.0,50.2479,50.2724,50.1502,50.1746,39474.0
2018-01-18 15:30:00,61.58,61.66,61.51,61.61,58305.0,50.1665,50.2316,50.1094,50.1909,58305.0
2018-01-18 15:35:00,61.6,61.6,61.54,61.56,38267.0,50.1828,50.1828,50.1339,50.1502,38267.0
2018-01-18 15:40:00,61.56,61.57,61.46,61.48,67148.0,50.1502,50.1583,50.0687,50.085,67148.0
2018-01-18 15:45:00,61.48,61.5,61.4,61.46,51120.0,50.085,50.1013,50.0198,50.0687,51120.0
2018-01-18 15:50:00,61.46,61.51,61.44,61.45,83295.0,50.0687,50.1094,50.0524,50.0606,83295.0
2018-01-18 15:55:00,61.45,61.57,61.42,61.45,372211.0,50.0606,50.1583,50.0361,50.0606,372211.0
2018-01-19 09:30:00,61.52,61.55,61.21,61.48,309183.0,50.1176,50.142,49.865,50.085,309183.0
2018-01-19 09:35:00,61.46,61.66,61.46,61.63,33832.0,50.0687,50.2316,50.0687,50.2072,33832.0
2018-01-19 09:40:00,61.63,61.78,61.4,61.4,24700.0,50.2072,50.3294,50.0198,50.0198,24700.0
2018-01-19 09:45:00,61.41,61.51,61.25,61.28,50638.0,50.028,50.1094,49.8976,49.9221,50638.0
2018-01-19 09:50:00,61.31,61.37,61.25,61.28,42206.0,49.9465,49.9954,49.8976,49.9221,42206.0
2018-01-19 09:55:00,61.27,61.37,61.25,61.37,36896.0,49.9139,49.9954,49.8976,49.9954,36896.0
2018-01-19 10:00:00,61.37,61.39,61.25,61.25,32896.0,49.9954,50.0117,49.8976,49.8976,32896.0
2018-01-19 10:05:00,61.25,61.35,61.23,61.25,26550.0,49.8976,49.9791,49.8813,49.8976,26550.0
2018-01-19 10:10:00,61.24,61.37,61.24,61.35,63109.0,49.8895,49.9954,49.8895,49.9791,63109.0
2018-01-19 10:15:00,61.34,61.42,61.29,61.35,69508.0,49.9709,50.0361,49.9302,49.9791,69508.0
2018-01-19 10:20:00,61.35,61.52,61.33,61.47,46935.0,49.9791,50.1176,49.9628,50.0769,46935.0
2018-01-19 10:25:00,61.48,61.55,61.45,61.48,76088.0,50.085,50.142,50.0606,50.085,76088.0
2018-01-19 10:30:00,61.48,61.51,61.39,61.39,29001.0,50.085,50.1094,50.0117,50.0117,29001.0
2018-01-19 10:35:00,61.41,61.41,61.28,61.29,36502.0,50.028,50.028,49.9221,49.9302,36502.0
2018-01-19 10:40:00,61.29,61.33,61.27,61.33,20502.0,49.9302,49.9628,49.9139,49.9628,20502.0
2018-01-19 10:45:00,61.32,61.36,61.31,61.33,17187.0,49.9547,49.9872,49.9465,49.9628,17187.0
2018-01-19 10:50:00,61.35,61.36,61.27,61.27,21167.0,49.9791,49.9872,49.9139,49.9139,21167.0
2018-01-19 10:55:00,61.28,61.35,61.25,61.35,23558.0,49.9221,49.9791,49.8976,49.9791,23558.0
2018-01-19 11:00:00,61.34,61.34,61.22,61.23,21605.0,49.9709,49.9709,49.8732,49.8813,21605.0
2018-01-19 11:05:00,61.22,61.23,61.18,61.2,32034.0,49.8732,49.8813,49.8406,49.8569,32034.0
2018-01-19 11:10:00,61.19,61.3,61.19,61.25,38746.0,49.8488,49.9384,49.8488,49.8976,38746.0
2018-01-19 11:15:00,61.23,61.3,61.2,61.28,18722.0,49.8813,49.9384,49.8569,49.9221,18722.0
2018-01-19 11:20:00,61.28,61.34,61.27,61.3,24897.0,49.9221,49.9709,49.9139,49.9384,24897.0
2018-01-19 11:25:00,61.31,61.34,61.28,61.31,28782.0,49.9465,49.9709,49.9221,49.9465,28782.0
2018-01-19 11:30:00,61.32,61.34,61.26,61.28,25391.0,49.9547,49.9709,49.9058,49.9221,25391.0
2018-01-19 11:35:00,61.28,61.3,61.2,61.26,34296.0,49.9221,49.9384,49.8569,49.9058,34296.0
2018-01-19 11:40:00,61.26,61.3,61.25,61.29,30523.0,49.9058,49.9384,49.8976,49.9302,30523.0
2018-01-19 11:45:00,61.29,61.3,61.27,61.27,21633.0,49.9302,49.9384,49.9139,49.9139,21633.0
2018-01-19 11:50:00,61.28,61.29,61.27,61.27,17834.0,49.9221,49.9302,49.9139,49.9139,17834.0
2018-01-19 11:55:00,61.28,61.31,61.27,61.29,21811.0,49.9221,49.9465,49.9139,49.9302,21811.0
2018-01-19 12:00:00,61.3,61.39,61.28,61.39,40044.0,49.9384,50.0117,49.9221,50.0117,40044.0
2018-01-19 12:05:00,61.39,61.41,61.33,61.35,24548.0,50.0117,50.028,49.9628,49.9791,24548.0
2018-01-19 12:10:00,61.35,61.36,61.32,61.33,18020.0,49.9791,49.9872,49.9547,49.9628,18020.0
2018-01-19 12:15:00,61.33,61.34,61.26,61.27,31844.0,49.9628,49.9709,49.9058,49.9139,31844.0
2018-01-19 12:20:00,61.27,61.31,61.22,61.22,33797.0,49.9139,49.9465,49.8732,49.8732,33797.0
2018-01-19 12:25:00,61.22,61.24,61.19,61.2,27795.0,49.8732,49.8895,49.8488,49.8569,27795.0
2018-01-19 12:30:00,61.2,61.27,61.18,61.24,33618.0,49.8569,49.9139,49.8406,49.8895,33618.0
2018-01-19 12:35:00,61.24,61.24,61.19,61.2,14634.0,49.8895,49.8895,49.8488,49.8569,14634.0
2018-01-19 12:40:00,61.2,61.24,61.19,61.21,21566.0,49.8569,49.8895,49.8488,49.865,21566.0
2018-01-19 12:45:00,61.22,61.22,61.17,61.2,17990.0,49.8732,49.8732,49.8325,49.8569,17990.0
2018-01-19 12:50:00,61.19,61.22,61.18,61.19,14720.0,49.8488,49.8732,49.8406,49.8488,14720.0
2018-01-19 12:55:00,61.19,61.2,61.14,61.18,21454.0,49.8488,49.8569,49.808,49.8406,21454.0
2018-01-19 13:00:00,61.18,61.18,61.11,61.14,14859.0,49.8406,49.8406,49.7836,49.808,14859.0
2018-01-19 13:05:00,61.14,61.16,61.1,61.13,17604.0,49.808,49.8243,49.7754,49.7999,17604.0
2018-01-19 13:10:00,61.14,61.15,61.09,61.1,25158.0,49.808,49.8162,49.7673,49.7754,25158.0
2018-01-19 13:15:00,61.11,61.12,61.09,61.11,14905.0,49.7836,49.7917,49.7673,49.7836,14905.0
2018-01-19 13:20:00,61.11,61.18,61.1,61.18,12622.0,49.7836,49.8406,49.7754,49.8406,12622.0
2018-01-19 13:25:00,61.19,61.26,61.19,61.24,10425.0,49.8488,49.9058,49.8488,49.8895,10425.0
2018-01-19 13:30:00,61.25,61.26,61.24,61.25,8145.0,49.8976,49.9058,49.8895,49.8976,8145.0
2018-01-19 13:35:00,61.25,61.26,61.19,61.25,14750.0,49.8976,49.9058,49.8488,49.8976,14750.0
2018-01-19 13:40:00,61.24,61.24,61.15,61.16,11237.0,49.8895,49.8895,49.8162,49.8243,11237.0
2018-01-19 13:45:00,61.16,61.24,61.15,61.15,20564.0,49.8243,49.8895,49.8162,49.8162,20564.0
2018-01-19 13:50:00,61.15,61.21,61.14,61.18,25616.0,49.8162,49.865,49.808,49.8406,25616.0
2018-01-19 13:55:00,61.18,61.22,61.17,61.19,19805.0,49.8406,49.8732,49.8325,49.8488,19805.0
2018-01-19 14:00:00,61.2,61.25,61.18,61.18,35506.0,49.8569,49.8976,49.8406,49.8406,35506.0
2018-01-19 14:05:00,61.18,61.21,61.14,61.2,20166.0,49.8406,49.865,49.808,49.8569,20166.0
2018-01-19 14:10:00,61.2,61.26,61.15,61.24,28834.0,49.8569,49.9058,49.8162,49.8895,28834.0
2018-01-19 14:15:00,61.25,61.35,61.24,61.33,20108.0,49.8976,49.9791,49.8895,49.9628,20108.0
2018-01-19 14:20:00,61.34,61.38,61.33,61.35,17602.0,49.9709,50.0035,49.9628,49.9791,17602.0
2018-01-19 14:25:00,61.35,61.36,61.32,61.34,24464.0,49.9791,49.9872,49.9547,49.9709,24464.0
2018-01-19 14:30:00,61.34,61.41,61.32,61.41,15188.0,49.9709,50.028,49.9547,50.028,15188.0
2018-01-19 14:35:00,61.42,61.45,61.41,61.41,16085.0,50.0361,50.0606,50.028,50.028,16085.0
2018-01-19 14:40:00,61.42,61.46,61.37,61.37,27488.0,50.0361,50.0687,49.9954,49.9954,27488.0
2018-01-19 14:45:00,61.39,61.41,61.36,61.36,40511.0,50.0117,50.028,49.9872,49.9872,40511.0
2018-01-19 14:50:00,61.35,61.39,61.29,61.39,19837.0,49.9791,50.0117,49.9302,50.0117,19837.0
2018-01-19 14:55:00,61.39,61.42,61.37,61.42,14403.0,50.0117,50.0361,49.9954,50.0361,14403.0
2018-01-19 15:00:00,61.42,61.47,61.39,61.42,19004.0,50.0361,50.0769,50.0117,50.0361,19004.0
2018-01-19 15:05:00,61.42,61.45,61.38,61.42,15025.0,50.0361,50.0606,50.0035,50.0361,15025.0
2018-01-19 15:10:00,61.42,61.48,61.42,61.44,11951.0,50.0361,50.085,50.0361,50.0524,11951.0
2018-01-19 15:15:00,61.44,61.51,61.43,61.51,16734.0,50.0524,50.1094,50.0443,50.1094,16734.0
2018-01-19 15:20:00,61.5,61.55,61.49,61.53,25782.0,50.1013,50.142,50.0931,50.1257,25782.0
2018-01-19 15:25:00,61.52,61.64,61.51,61.61,31179.0,50.1176,50.2153,50.1094,50.1909,31179.0
2018-01-19 15:30:00,61.62,61.7,61.62,61.68,28678.0,50.1991,50.2642,50.1991,50.2479,28678.0
2018-01-19 15:35:00,61.69,61.71,61.65,61.7,32146.0,50.2561,50.2724,50.2235,50.2642,32146.0
2018-01-19 15:40:00,61.71,61.71,61.62,61.63,36758.0,50.2724,50.2724,50.1991,50.2072,36758.0
2018-01-19 15:45:00,61.64,61.68,61.61,61.64,74777.0,50.2153,50.2479,50.1909,50.2153,74777.0
2018-01-19 15:50:00,61.64,61.66,61.6,61.64,72757.0,50.2153,50.2316,50.1828,50.2153,72757.0
2018-01-19 15:55:00,61.65,61.77,61.64,61.77,186589.0,50.2235,50.3213,50.2153,50.3213,186589.0
2018-01-22 09:30:00,61.9,62.22,61.89,62.22,51755.0,50.4272,50.6878,50.419,50.6878,51755.0
2018-01-22 09:35:00,62.23,62.24,62.0,62.17,22898.0,50.696,50.7041,50.5086,50.6471,22898.0
2018-01-22 09:40:00,62.2,62.37,62.13,62.27,34553.0,50.6716,50.81,50.6145,50.7286,34553.0
2018-01-22 09:45:00,62.29,62.45,62.27,62.41,19585.0,50.7449,50.8752,50.7286,50.8426,19585.0
2018-01-22 09:50:00,62.41,62.46,62.33,62.4,22155.0,50.8426,50.8834,50.7775,50.8345,22155.0
2018-01-22 09:55:00,62.39,62.41,62.28,62.31,9451.0,50.8263,50.8426,50.7367,50.7612,9451.0
2018-01-22 10:00:00,62.35,62.41,62.33,62.35,9485.0,50.7938,50.8426,50.7775,50.7938,9485.0
2018-01-22 10:05:00,62.35,62.46,62.29,62.46,32367.0,50.7938,50.8834,50.7449,50.8834,32367.0
2018-01-22 10:10:00,62.45,62.6,62.42,62.57,21914.0,50.8752,50.9974,50.8508,50.973,21914.0
2018-01-22 10:15:00,62.55,62.76,62.53,62.76,72646.0,50.9567,51.1278,50.9404,51.1278,72646.0
2018-01-22 10:20:00,62.75,62.8,62.69,62.79,49359.0,51.1196,51.1603,51.0707,51.1522,49359.0
2018-01-22 10:25:00,62.77,62.78,62.68,62.72,32943.0,51.1359,51.1441,51.0626,51.0952,32943.0
2018-01-22 10:30:00,62.73,62.73,62.6,62.62,66568.0,51.1033,51.1033,50.9974,51.0137,66568.0
2018-01-22 10:35:00,62.64,62.69,62.61,62.64,34971.0,51.03,51.0707,51.0056,51.03,34971.0
2018-01-22 10:40:00,62.64,62.72,62.61,62.61,22598.0,51.03,51.0952,51.0056,51.0056,22598.0
2018-01-22 10:45:00,62.62,62.63,62.52,62.53,21212.0,51.0137,51.0219,50.9322,50.9404,21212.0
2018-01-22 10:50:00,62.54,62.64,62.53,62.64,22408.0,50.9485,51.03,50.9404,51.03,22408.0
2018-01-22 10:55:00,62.64,62.66,62.55,62.57,35626.0,51.03,51.0463,50.9567,50.973,35626.0
2018-01-22 11:00:00,62.55,62.65,62.54,62.6,26983.0,50.9567,51.0381,50.9485,50.9974,26983.0
2018-01-22 11:05:00,62.61,62.65,62.57,62.65,36245.0,51.0056,51.0381,50.973,51.0381,36245.0
2018-01-22 11:10:00,62.64,62.64,62.6,62.61,13980.0,51.03,51.03,50.9974,51.0056,13980.0
2018-01-22 11:15:00,62.59,62.65,62.57,62.65,26050.0,50.9893,51.0381,50.973,51.0381,26050.0
2018-01-22 11:20:00,62.64,62.65,62.57,62.64,27771.0,51.03,51.0381,50.973,51.03,27771.0
2018-01-22 11:25:00,62.64,62.64,62.49,62.49,16579.0,51.03,51.03,50.9078,50.9078,16579.0
2018-01-22 11:30:00,62.49,62.53,62.44,62.49,16784.0,50.9078,50.9404,50.8671,50.9078,16784.0
2018-01-22 11:35:00,62.49,62.6,62.44,62.57,10484.0,50.9078,50.9974,50.8671,50.973,10484.0
2018-01-22 11:40:00,62.55,62.62,62.55,62.58,7087.0,50.9567,51.0137,50.9567,50.9811,7087.0
2018-01-22 11:45:00,62.59,62.64,62.53,62.56,12151.0,50.9893,51.03,50.9404,50.9648,12151.0
2018-01-22 11:50:00,62.56,62.6,62.54,62.6,11117.0,50.9648,50.9974,50.9485,50.9974,11117.0
2018-01-22 11:55:00,62.58,62.71,62.58,62.71,12030.0,50.9811,51.087,50.9811,51.087,12030.0
2018-01-22 12:00:00,62.68,62.68,62.59,62.67,8889.0,51.0626,51.0626,50.9893,51.0544,8889.0
2018-01-22 12:05:00,62.67,62.77,62.61,62.76,49550.0,51.0544,51.1359,51.0056,51.1278,49550.0
2018-01-22 12:10:00,62.73,62.79,62.73,62.78,34104.0,51.1033,51.1522,51.1033,51.1441,34104.0
2018-01-22 12:15:00,62.78,62.88,62.77,62.88,23390.0,51.1441,51.2255,51.1359,51.2255,23390.0
2018-01-22 12:20:00,62.89,62.94,62.88,62.92,18285.0,51.2337,51.2744,51.2255,51.2581,18285.0
2018-01-22 12:25:00,62.92,62.93,62.89,62.92,31152.0,51.2581,51.2663,51.2337,51.2581,31152.0
2018-01-22 12:30:00,62.9,62.93,62.87,62.91,28495.0,51.2418,51.2663,51.2174,51.25,28495.0
2018-01-22 12:35:00,62.92,62.98,62.9,62.95,16736.0,51.2581,51.307,51.2418,51.2825,16736.0
2018-01-22 12:40:00,62.95,63.02,62.95,63.01,18878.0,51.2825,51.3396,51.2825,51.3314,18878.0
2018-01-22 12:45:00,63.0,63.02,62.99,63.02,11358.0,51.3233,51.3396,51.3151,51.3396,11358.0
2018-01-22 12:50:00,63.02,63.11,63.0,63.11,38855.0,51.3396,51.4129,51.3233,51.4129,38855.0
2018-01-22 12:55:00,63.11,63.11,63.02,63.03,23768.0,51.4129,51.4129,51.3396,51.3477,23768.0
2018-01-22 13:00:00,63.04,63.11,63.02,63.11,22976.0,51.3559,51.4129,51.3396,51.4129,22976.0
2018-01-22 13:05:00,63.12,63.16,63.09,63.1,21789.0,51.421,51.4536,51.3966,51.4047,21789.0
2018-01-22 13:10:00,63.1,63.12,63.03,63.03,16916.0,51.4047,51.421,51.3477,51.3477,16916.0
2018-01-22 13:15:00,63.03,63.04,62.94,62.95,21156.0,51.3477,51.3559,51.2744,51.2825,21156.0
2018-01-22 13:20:00,62.95,63.0,62.94,62.96,38175.0,51.2825,51.3233,51.2744,51.2907,38175.0
2018-01-22 13:25:00,62.95,62.97,62.92,62.96,10060.0,51.2825,51.2988,51.2581,51.2907,10060.0
2018-01-22 13:30:00,62.95,62.95,62.89,62.91,28899.0,51.2825,51.2825,51.2337,51.25,28899.0
2018-01-22 13:35:00,62.92,62.99,62.91,62.96,13543.0,51.2581,51.3151,51.25,51.2907,13543.0
2018-01-22 13:40:00,62.96,62.98,62.95,62.95,6302.0,51.2907,51.307,51.2825,51.2825,6302.0
2018-01-22 13:45:00,62.95,62.99,62.95,62.95,8419.0,51.2825,51.3151,51.2825,51.2825,8419.0
2018-01-22 13:50:00,62.96,62.96,62.86,62.87,63464.0,51.2907,51.2907,51.2092,51.2174,63464.0
2018-01-22 13:55:00,62.86,62.91,62.86,62.89,15706.0,51.2092,51.25,51.2092,51.2337,15706.0
2018-01-22 14:00:00,62.89,62.95,62.83,62.87,17180.0,51.2337,51.2825,51.1848,51.2174,17180.0
2018-01-22 14:05:00,62.87,62.88,62.8,62.85,25748.0,51.2174,51.2255,51.1603,51.2011,25748.0
2018-01-22 14:10:00,62.86,62.86,62.84,62.85,6234.0,51.2092,51.2092,51.1929,51.2011,6234.0
2018-01-22 14:15:00,62.85,62.9,62.85,62.85,11854.0,51.2011,51.2418,51.2011,51.2011,11854.0
2018-01-22 14:20:00,62.85,62.86,62.79,62.8,20757.0,51.2011,51.2092,51.1522,51.1603,20757.0
2018-01-22 14:25:00,62.79,62.86,62.78,62.84,7552.0,51.1522,51.2092,51.1441,51.1929,7552.0
2018-01-22 14:30:00,62.84,62.88,62.83,62.86,13524.0,51.1929,51.2255,51.1848,51.2092,13524.0
2018-01-22 14:35:00,62.85,62.87,62.82,62.83,12852.0,51.2011,51.2174,51.1766,51.1848,12852.0
2018-01-22 14:40:00,62.83,62.86,62.82,62.86,10149.0,51.1848,51.2092,51.1766,51.2092,10149.0
2018-01-22 14:45:00,62.86,62.9,62.86,62.89,19725.0,51.2092,51.2418,51.2092,51.2337,19725.0
2018-01-22 14:50:00,62.89,62.89,62.84,62.87,20342.0,51.2337,51.2337,51.1929,51.2174,20342.0
2018-01-22 14:55:00,62.85,62.86,62.8,62.84,17513.0,51.2011,51.2092,51.1603,51.1929,17513.0
2018-01-22 15:00:00,62.84,62.85,62.82,62.84,18620.0,51.1929,51.2011,51.1766,51.1929,18620.0
2018-01-22 15:05:00,62.85,62.85,62.82,62.83,5614.0,51.2011,51.2011,51.1766,51.1848,5614.0
2018-01-22 15:10:00,62.83,62.84,62.78,62.78,24844.0,51.1848,51.1929,51.1441,51.1441,24844.0
2018-01-22 15:15:00,62.79,62.79,62.74,62.77,23286.0,51.1522,51.1522,51.1115,51.1359,23286.0
2018-01-22 15:20:00,62.76,62.77,62.72,62.72,46684.0,51.1278,51.1359,51.0952,51.0952,46684.0
2018-01-22 15:25:00,62.72,62.77,62.72,62.75,21129.0,51.0952,51.1359,51.0952,51.1196,21129.0
2018-01-22 15:30:00,62.75,62.82,62.74,62.82,45376.0,51.1196,51.1766,51.1115,51.1766,45376.0
2018-01-22 15:35:00,62.81,62.96,62.81,62.95,31400.0,51.1685,51.2907,51.1685,51.2825,31400.0
2018-01-22 15:40:00,62.95,63.05,62.91,63.03,72200.0,51.2825,51.364,51.25,51.3477,72200.0
2018-01-22 15:45:00,63.04,63.12,63.04,63.1,129071.0,51.3559,51.421,51.3559,51.4047,129071.0
2018-01-22 15:50:00,63.11,63.12,63.07,63.09,146290.0,51.4129,51.421,51.3803,51.3966,146290.0
2018-01-22 15:55:00,63.09,63.12,62.93,63.1,316365.0,51.3966,51.421,51.2663,51.4047,316365.0
2018-01-23 09:30:00,63.39,63.82,63.13,63.69,58692.0,51.641,51.9913,51.4292,51.8854,58692.0
2018-01-23 09:35:00,63.74,64.37,63.27,63.44,82669.0,51.9261,52.4394,51.5432,51.6817,82669.0
2018-01-23 09:40:00,63.44,63.81,63.29,63.66,29085.0,51.6817,51.9831,51.5595,51.8609,29085.0
2018-01-23 09:45:00,63.62,63.89,63.61,63.83,42068.0,51.8284,52.0483,51.8202,51.9994,42068.0
2018-01-23 09:50:00,63.83,64.2,63.83,63.95,63628.0,51.9994,52.3009,51.9994,52.0972,63628.0
2018-01-23 09:55:00,63.95,63.95,63.6,63.69,20640.0,52.0972,52.0972,51.8121,51.8854,20640.0
2018-01-23 10:00:00,63.7,63.7,63.45,63.62,27617.0,51.8935,51.8935,51.6899,51.8284,27617.0
2018-01-23 10:05:00,63.62,64.15,63.6,64.0,67202.0,51.8284,52.2601,51.8121,52.1379,67202.0
2018-01-23 10:10:00,64.0,64.22,63.97,64.04,35949.0,52.1379,52.3172,52.1135,52.1705,35949.0
2018-01-23 10:15:00,64.0,64.16,63.9,64.03,35724.0,52.1379,52.2683,52.0565,52.1624,35724.0
2018-01-23 10:20:00,64.02,64.13,63.91,64.09,35648.0,52.1542,52.2438,52.0646,52.2113,35648.0
2018-01-23 10:25:00,64.06,64.17,63.92,64.15,20270.0,52.1868,52.2764,52.0728,52.2601,20270.0
2018-01-23 10:30:00,64.15,64.22,64.01,64.04,43450.0,52.2601,52.3172,52.1461,52.1705,43450.0
2018-01-23 10:35:00,64.05,64.15,64.0,64.05,18321.0,52.1787,52.2601,52.1379,52.1787,18321.0
2018-01-23 10:40:00,64.04,64.16,64.0,64.12,16332.0,52.1705,52.2683,52.1379,52.2357,16332.0
2018-01-23 10:45:00,64.12,64.15,64.04,64.14,13105.0,52.2357,52.2601,52.1705,52.252,13105.0
2018-01-23 10:50:00,64.14,64.16,64.05,64.09,25833.0,52.252,52.2683,52.1787,52.2113,25833.0
2018-01-23 10:55:00,64.11,64.28,64.1,64.2,25967.0,52.2275,52.366,52.2194,52.3009,25967.0
2018-01-23 11:00:00,64.2,64.26,64.03,64.06,17508.0,52.3009,52.3497,52.1624,52.1868,17508.0
2018-01-23 11:05:00,64.05,64.09,63.97,64.09,15286.0,52.1787,52.2113,52.1135,52.2113,15286.0
2018-01-23 11:10:00,64.07,64.16,64.04,64.04,14858.0,52.195,52.2683,52.1705,52.1705,14858.0
2018-01-23 11:15:00,64.04,64.12,64.03,64.06,15895.0,52.1705,52.2357,52.1624,52.1868,15895.0
2018-01-23 11:20:00,64.03,64.08,64.03,64.07,10634.0,52.1624,52.2031,52.1624,52.195,10634.0
2018-01-23 11:25:00,64.06,64.15,64.05,64.15,30847.0,52.1868,52.2601,52.1787,52.2601,30847.0
2018-01-23 11:30:00,64.15,64.31,64.15,64.2,22129.0,52.2601,52.3905,52.2601,52.3009,22129.0
2018-01-23 11:35:00,64.2,64.29,64.2,64.28,11727.0,52.3009,52.3742,52.3009,52.366,11727.0
2018-01-23 11:40:00,64.26,64.5,64.26,64.47,38134.0,52.3497,52.5453,52.3497,52.5208,38134.0
2018-01-23 11:45:00,64.47,64.48,64.22,64.22,15439.0,52.5208,52.529,52.3172,52.3172,15439.0
2018-01-23 11:50:00,64.22,64.4,64.19,64.39,12688.0,52.3172,52.4638,52.2927,52.4556,12688.0
2018-01-23 11:55:00,64.38,64.38,64.21,64.34,14165.0,52.4475,52.4475,52.309,52.4149,14165.0
2018-01-23 12:00:00,64.34,64.34,64.23,64.24,12372.0,52.4149,52.4149,52.3253,52.3334,12372.0
2018-01-23 12:05:00,64.23,64.25,64.08,64.11,14665.0,52.3253,52.3416,52.2031,52.2275,14665.0
2018-01-23 12:10:00,64.12,64.18,64.07,64.07,10081.0,52.2357,52.2846,52.195,52.195,10081.0
2018-01-23 12:15:00,64.07,64.14,64.04,64.04,11232.0,52.195,52.252,52.1705,52.1705,11232.0
2018-01-23 12:20:00,64.06,64.11,64.05,64.08,13440.0,52.1868,52.2275,52.1787,52.2031,13440.0
2018-01-23 12:25:00,64.11,64.11,63.96,63.96,11367.0,52.2275,52.2275,52.1053,52.1053,11367.0
2018-01-23 12:30:00,63.93,64.02,63.86,63.96,12955.0,52.0809,52.1542,52.0239,52.1053,12955.0
2018-01-23 12:35:00,63.97,63.97,63.9,63.93,8635.0,52.1135,52.1135,52.0565,52.0809,8635.0
2018-01-23 12:40:00,63.94,63.97,63.87,63.92,13139.0,52.0891,52.1135,52.032,52.0728,13139.0
2018-01-23 12:45:00,63.93,64.01,63.93,64.01,22419.0,52.0809,52.1461,52.0809,52.1461,22419.0
2018-01-23 12:50:00,63.99,64.05,63.96,64.01,42111.0,52.1298,52.1787,52.1053,52.1461,42111.0
2018-01-23 12:55:00,64.01,64.06,63.99,64.03,38759.0,52.1461,52.1868,52.1298,52.1624,38759.0
2018-01-23 13:00:00,64.04,64.07,64.0,64.02,20098.0,52.1705,52.195,52.1379,52.1542,20098.0
2018-01-23 13:05:00,64.05,64.06,64.0,64.0,10527.0,52.1787,52.1868,52.1379,52.1379,10527.0
2018-01-23 13:10:00,64.0,64.03,63.99,64.0,8226.0,52.1379,52.1624,52.1298,52.1379,8226.0
2018-01-23 13:15:00,64.01,64.08,64.0,64.05,21126.0,52.1461,52.2031,52.1379,52.1787,21126.0
2018-01-23 13:20:00,64.05,64.15,64.04,64.1,23332.0,52.1787,52.2601,52.1705,52.2194,23332.0
2018-01-23 13:25:00,64.11,64.15,64.08,64.14,18058.0,52.2275,52.2601,52.2031,52.252,18058.0
2018-01-23 13:30:00,64.14,64.24,64.13,64.21,14309.0,52.252,52.3334,52.2438,52.309,14309.0
2018-01-23 13:35:00,64.22,64.33,64.21,64.33,21252.0,52.3172,52.4068,52.309,52.4068,21252.0
2018-01-23 13:40:00,64.32,64.37,64.26,64.34,24761.0,52.3986,52.4394,52.3497,52.4149,24761.0
2018-01-23 13:45:00,64.34,64.56,64.34,64.51,34500.0,52.4149,52.5941,52.4149,52.5534,34500.0
2018-01-23 13:50:00,64.51,64.52,64.43,64.45,42959.0,52.5534,52.5616,52.4882,52.5045,42959.0
2018-01-23 13:55:00,64.46,64.46,64.33,64.34,18960.0,52.5127,52.5127,52.4068,52.4149,18960.0
2018-01-23 14:00:00,64.34,64.35,64.11,64.11,16250.0,52.4149,52.4231,52.2275,52.2275,16250.0
2018-01-23 14:05:00,64.14,64.31,64.11,64.22,61399.0,52.252,52.3905,52.2275,52.3172,61399.0
2018-01-23 14:10:00,64.25,64.31,64.23,64.24,31762.0,52.3416,52.3905,52.3253,52.3334,31762.0
2018-01-23 14:15:00,64.25,64.31,64.23,64.24,19550.0,52.3416,52.3905,52.3253,52.3334,19550.0
2018-01-23 14:20:00,64.24,64.34,64.23,64.24,40325.0,52.3334,52.4149,52.3253,52.3334,40325.0
2018-01-23 14:25:00,64.25,64.27,64.15,64.2,16433.0,52.3416,52.3579,52.2601,52.3009,16433.0
2018-01-23 14:30:00,64.19,64.49,64.19,64.47,29757.0,52.2927,52.5371,52.2927,52.5208,29757.0
2018-01-23 14:35:00,64.47,64.54,64.46,64.46,38235.0,52.5208,52.5778,52.5127,52.5127,38235.0
2018-01-23 14:40:00,64.47,64.5,64.42,64.49,21702.0,52.5208,52.5453,52.4801,52.5371,21702.0
2018-01-23 14:45:00,64.49,64.5,64.32,64.43,39763.0,52.5371,52.5453,52.3986,52.4882,39763.0
2018-01-23 14:50:00,64.43,64.43,64.28,64.31,37055.0,52.4882,52.4882,52.366,52.3905,37055.0
2018-01-23 14:55:00,64.3,64.33,64.25,64.3,15889.0,52.3823,52.4068,52.3416,52.3823,15889.0
2018-01-23 15:00:00,64.31,64.35,64.26,64.33,31309.0,52.3905,52.4231,52.3497,52.4068,31309.0
2018-01-23 15:05:00,64.33,64.45,64.33,64.38,46351.0,52.4068,52.5045,52.4068,52.4475,46351.0
2018-01-23 15:10:00,64.39,64.46,64.35,64.37,38856.0,52.4556,52.5127,52.4231,52.4394,38856.0
2018-01-23 15:15:00,64.39,64.46,64.35,64.43,55080.0,52.4556,52.5127,52.4231,52.4882,55080.0
2018-01-23 15:20:00,64.42,64.44,64.37,64.44,33391.0,52.4801,52.4964,52.4394,52.4964,33391.0
2018-01-23 15:25:00,64.43,64.54,64.42,64.49,44518.0,52.4882,52.5778,52.4801,52.5371,44518.0
2018-01-23 15:30:00,64.5,64.59,64.49,64.57,74968.0,52.5453,52.6186,52.5371,52.6023,74968.0
2018-01-23 15:35:00,64.58,64.59,64.51,64.55,55996.0,52.6104,52.6186,52.5534,52.586,55996.0
2018-01-23 15:40:00,64.55,64.57,64.51,64.54,65649.0,52.586,52.6023,52.5534,52.5778,65649.0
2018-01-23 15:45:00,64.54,64.72,64.54,64.72,143487.0,52.5778,52.7245,52.5778,52.7245,143487.0
2018-01-23 15:50:00,64.71,64.71,64.68,64.69,122369.0,52.7163,52.7163,52.6919,52.7,122369.0
2018-01-23 15:55:00,64.7,64.98,64.69,64.96,415290.0,52.7082,52.9363,52.7,52.92,415290.0
2018-01-24 09:30:00,64.96,64.99,64.67,64.67,51122.0,52.92,52.9444,52.6838,52.6838,51122.0
2018-01-24 09:35:00,64.71,64.75,64.53,64.64,78100.0,52.7163,52.7489,52.5697,52.6593,78100.0
2018-01-24 09:40:00,64.65,64.67,64.55,64.56,68473.0,52.6675,52.6838,52.586,52.5941,68473.0
2018-01-24 09:45:00,64.59,64.61,64.28,64.29,47909.0,52.6186,52.6349,52.366,52.3742,47909.0
2018-01-24 09:50:00,64.29,64.3,64.15,64.16,17198.0,52.3742,52.3823,52.2601,52.2683,17198.0
2018-01-24 09:55:00,64.18,64.6,64.17,64.53,46546.0,52.2846,52.6267,52.2764,52.5697,46546.0
2018-01-24 10:00:00,64.56,64.56,64.42,64.53,26246.0,52.5941,52.5941,52.4801,52.5697,26246.0
2018-01-24 10:05:00,64.51,64.54,64.35,64.37,15937.0,52.5534,52.5778,52.4231,52.4394,15937.0
2018-01-24 10:10:00,64.38,64.49,64.35,64.49,25410.0,52.4475,52.5371,52.4231,52.5371,25410.0
2018-01-24 10:15:00,64.49,64.56,64.42,64.47,18843.0,52.5371,52.5941,52.4801,52.5208,18843.0
2018-01-24 10:20:00,64.48,64.51,64.44,64.49,26219.0,52.529,52.5534,52.4964,52.5371,26219.0
2018-01-24 10:25:00,64.5,64.56,64.47,64.52,23565.0,52.5453,52.5941,52.5208,52.5616,23565.0
2018-01-24 10:30:00,64.51,64.58,64.44,64.54,14798.0,52.5534,52.6104,52.4964,52.5778,14798.0
2018-01-24 10:35:00,64.54,64.6,64.45,64.48,25758.0,52.5778,52.6267,52.5045,52.529,25758.0
2018-01-24 10:40:00,64.48,64.58,64.44,64.58,13929.0,52.529,52.6104,52.4964,52.6104,13929.0
2018-01-24 10:45:00,64.57,64.69,64.54,64.54,23905.0,52.6023,52.7,52.5778,52.5778,23905.0
2018-01-24 10:50:00,64.54,64.54,64.35,64.35,19897.0,52.5778,52.5778,52.4231,52.4231,19897.0
2018-01-24 10:55:00,64.36,64.38,64.28,64.35,20147.0,52.4312,52.4475,52.366,52.4231,20147.0
2018-01-24 11:00:00,64.36,64.53,64.36,64.48,34301.0,52.4312,52.5697,52.4312,52.529,34301.0
2018-01-24 11:05:00,64.46,64.58,64.46,64.5,26497.0,52.5127,52.6104,52.5127,52.5453,26497.0
2018-01-24 11:10:00,64.5,64.53,64.25,64.28,30099.0,52.5453,52.5697,52.3416,52.366,30099.0
2018-01-24 11:15:00,64.26,64.3,64.2,64.25,31172.0,52.3497,52.3823,52.3009,52.3416,31172.0
2018-01-24 11:20:00,64.25,64.27,64.19,64.25,19958.0,52.3416,52.3579,52.2927,52.3416,19958.0
2018-01-24 11:25:00,64.24,64.26,64.24,64.25,17081.0,52.3334,52.3497,52.3334,52.3416,17081.0
2018-01-24 11:30:00,64.25,64.35,64.24,64.35,26270.0,52.3416,52.4231,52.3334,52.4231,26270.0
2018-01-24 11:35:00,64.34,64.36,64.3,64.35,23293.0,52.4149,52.4312,52.3823,52.4231,23293.0
2018-01-24 11:40:00,64.32,64.43,64.31,64.42,18839.0,52.3986,52.4882,52.3905,52.4801,18839.0
2018-01-24 11:45:00,64.39,64.4,64.28,64.28,21275.0,52.4556,52.4638,52.366,52.366,21275.0
2018-01-24 11:50:00,64.28,64.35,64.28,64.28,27143.0,52.366,52.4231,52.366,52.366,27143.0
2018-01-24 11:55:00,64.3,64.36,64.23,64.31,23306.0,52.3823,52.4312,52.3253,52.3905,23306.0
2018-01-24 12:00:00,64.32,64.35,64.22,64.27,22281.0,52.3986,52.4231,52.3172,52.3579,22281.0
2018-01-24 12:05:00,64.28,64.35,64.27,64.34,20678.0,52.366,52.4231,52.3579,52.4149,20678.0
2018-01-24 12:10:00,64.32,64.42,64.31,64.36,14840.0,52.3986,52.4801,52.3905,52.4312,14840.0
2018-01-24 12:15:00,64.36,64.37,64.25,64.28,11368.0,52.4312,52.4394,52.3416,52.366,11368.0
2018-01-24 12:20:00,64.28,64.29,64.21,64.27,18346.0,52.366,52.3742,52.309,52.3579,18346.0
2018-01-24 12:25:00,64.26,64.3,64.24,64.27,24061.0,52.3497,52.3823,52.3334,52.3579,24061.0
2018-01-24 12:30:00,64.28,64.28,64.2,64.25,14690.0,52.366,52.366,52.3009,52.3416,14690.0
2018-01-24 12:35:00,64.25,64.37,64.24,64.27,20003.0,52.3416,52.4394,52.3334,52.3579,20003.0
2018-01-24 12:40:00,64.27,64.33,64.25,64.28,13847.0,52.3579,52.4068,52.3416,52.366,13847.0
2018-01-24 12:45:00,64.28,64.4,64.25,64.36,13767.0,52.366,52.4638,52.3416,52.4312,13767.0
2018-01-24 12:50:00,64.37,64.37,64.31,64.34,11318.0,52.4394,52.4394,52.3905,52.4149,11318.0
2018-01-24 12:55:00,64.35,64.43,64.34,64.38,9518.0,52.4231,52.4882,52.4149,52.4475,9518.0
2018-01-24 13:00:00,64.38,64.39,64.34,64.34,9243.0,52.4475,52.4556,52.4149,52.4149,9243.0
2018-01-24 13:05:00,64.33,64.4,64.32,64.34,21154.0,52.4068,52.4638,52.3986,52.4149,21154.0
2018-01-24 13:10:00,64.33,64.34,64.27,64.31,18500.0,52.4068,52.4149,52.3579,52.3905,18500.0
2018-01-24 13:15:00,64.31,64.36,64.27,64.35,15819.0,52.3905,52.4312,52.3579,52.4231,15819.0
2018-01-24 13:20:00,64.35,64.46,64.34,64.44,14077.0,52.4231,52.5127,52.4149,52.4964,14077.0
2018-01-24 13:25:00,64.45,64.56,64.43,64.55,15593.0,52.5045,52.5941,52.4882,52.586,15593.0
2018-01-24 13:30:00,64.54,64.74,64.52,64.72,20889.0,52.5778,52.7408,52.5616,52.7245,20889.0
2018-01-24 13:35:00,64.71,64.81,64.63,64.64,29778.0,52.7163,52.7978,52.6512,52.6593,29778.0
2018-01-24 13:40:00,64.65,64.66,64.51,64.52,13143.0,52.6675,52.6756,52.5534,52.5616,13143.0
2018-01-24 13:45:00,64.51,64.52,64.45,64.5,18136.0,52.5534,52.5616,52.5045,52.5453,18136.0
2018-01-24 13:50:00,64.5,64.6,64.46,64.56,23572.0,52.5453,52.6267,52.5127,52.5941,23572.0
2018-01-24 13:55:00,64.55,64.58,64.5,64.55,37138.0,52.586,52.6104,52.5453,52.586,37138.0
2018-01-24 14:00:00,64.54,64.54,64.39,64.46,31524.0,52.5778,52.5778,52.4556,52.5127,31524.0
2018-01-24 14:05:00,64.47,64.54,64.46,64.48,34414.0,52.5208,52.5778,52.5127,52.529,34414.0
2018-01-24 14:10:00,64.47,64.47,64.39,64.43,44942.0,52.5208,52.5208,52.4556,52.4882,44942.0
2018-01-24 14:15:00,64.42,64.47,64.38,64.47,58637.0,52.4801,52.5208,52.4475,52.5208,58637.0
2018-01-24 14:20:00,64.47,64.47,64.37,64.39,25108.0,52.5208,52.5208,52.4394,52.4556,25108.0
2018-01-24 14:25:00,64.38,64.43,64.38,64.43,24053.0,52.4475,52.4882,52.4475,52.4882,24053.0
2018-01-24 14:30:00,64.42,64.46,64.41,64.45,40162.0,52.4801,52.5127,52.4719,52.5045,40162.0
2018-01-24 14:35:00,64.45,64.47,64.42,64.42,23958.0,52.5045,52.5208,52.4801,52.4801,23958.0
2018-01-24 14:40:00,64.41,64.43,64.39,64.43,25951.0,52.4719,52.4882,52.4556,52.4882,25951.0
2018-01-24 14:45:00,64.43,64.48,64.31,64.34,24576.0,52.4882,52.529,52.3905,52.4149,24576.0
2018-01-24 14:50:00,64.34,64.34,64.25,64.31,27701.0,52.4149,52.4149,52.3416,52.3905,27701.0
2018-01-24 14:55:00,64.31,64.37,64.29,64.35,36104.0,52.3905,52.4394,52.3742,52.4231,36104.0
2018-01-24 15:00:00,64.36,64.37,64.22,64.23,44268.0,52.4312,52.4394,52.3172,52.3253,44268.0
2018-01-24 15:05:00,64.23,64.36,64.21,64.36,38572.0,52.3253,52.4312,52.309,52.4312,38572.0
2018-01-24 15:10:00,64.36,64.44,64.35,64.36,46838.0,52.4312,52.4964,52.4231,52.4312,46838.0
2018-01-24 15:15:00,64.35,64.41,64.32,64.35,42406.0,52.4231,52.4719,52.3986,52.4231,42406.0
2018-01-24 15:20:00,64.34,64.39,64.32,64.33,30078.0,52.4149,52.4556,52.3986,52.4068,30078.0
2018-01-24 15:25:00,64.34,64.38,64.27,64.37,48167.0,52.4149,52.4475,52.3579,52.4394,48167.0
2018-01-24 15:30:00,64.38,64.4,64.29,64.34,56163.0,52.4475,52.4638,52.3742,52.4149,56163.0
2018-01-24 15:35:00,64.35,64.5,64.34,64.39,68778.0,52.4231,52.5453,52.4149,52.4556,68778.0
2018-01-24 15:40:00,64.39,64.44,64.37,64.41,54525.0,52.4556,52.4964,52.4394,52.4719,54525.0
2018-01-24 15:45:00,64.42,64.55,64.41,64.45,90595.0,52.4801,52.586,52.4719,52.5045,90595.0
2018-01-24 15:50:00,64.44,64.51,64.41,64.47,81501.0,52.4964,52.5534,52.4719,52.5208,81501.0
2018-01-24 15:55:00,64.47,64.57,64.46,64.51,216682.0,52.5208,52.6023,52.5127,52.5534,216682.0
2018-01-25 09:30:00,64.76,64.76,64.61,64.67,33539.0,52.7571,52.7571,52.6349,52.6838,33539.0
2018-01-25 09:35:00,64.6,64.71,64.56,64.63,6184.0,52.6267,52.7163,52.5941,52.6512,6184.0
2018-01-25 09:40:00,64.63,64.64,64.5,64.62,7986.0,52.6512,52.6593,52.5453,52.643,7986.0
2018-01-25 09:45:00,64.61,64.7,64.55,64.62,14045.0,52.6349,52.7082,52.586,52.643,14045.0
2018-01-25 09:50:00,64.61,64.66,64.54,64.56,9315.0,52.6349,52.6756,52.5778,52.5941,9315.0
2018-01-25 09:55:00,64.56,64.58,64.31,64.33,13830.0,52.5941,52.6104,52.3905,52.4068,13830.0
2018-01-25 10:00:00,64.33,64.64,64.33,64.64,6299.0,52.4068,52.6593,52.4068,52.6593,6299.0
2018-01-25 10:05:00,64.64,64.69,64.39,64.41,11279.0,52.6593,52.7,52.4556,52.4719,11279.0
2018-01-25 10:10:00,64.46,64.49,64.21,64.43,50919.0,52.5127,52.5371,52.309,52.4882,50919.0
2018-01-25 10:15:00,64.43,64.52,64.31,64.52,7238.0,52.4882,52.5616,52.3905,52.5616,7238.0
2018-01-25 10:20:00,64.5,64.5,64.38,64.42,5627.0,52.5453,52.5453,52.4475,52.4801,5627.0
2018-01-25 10:25:00,64.43,64.47,64.29,64.35,7227.0,52.4882,52.5208,52.3742,52.4231,7227.0
2018-01-25 10:30:00,64.37,64.39,64.27,64.33,3387.0,52.4394,52.4556,52.3579,52.4068,3387.0
2018-01-25 10:35:00,64.34,64.35,64.24,64.24,6097.0,52.4149,52.4231,52.3334,52.3334,6097.0
2018-01-25 10:40:00,64.23,64.24,64.16,64.23,12330.0,52.3253,52.3334,52.2683,52.3253,12330.0
2018-01-25 10:45:00,64.22,64.25,64.06,64.18,12844.0,52.3172,52.3416,52.1868,52.2846,12844.0
2018-01-25 10:50:00,64.2,64.23,64.13,64.23,11966.0,52.3009,52.3253,52.2438,52.3253,11966.0
2018-01-25 10:55:00,64.22,64.31,64.22,64.3,4643.0,52.3172,52.3905,52.3172,52.3823,4643.0
2018-01-25 11:00:00,64.3,64.33,64.16,64.18,8193.0,52.3823,52.4068,52.2683,52.2846,8193.0
2018-01-25 11:05:00,64.14,64.18,64.06,64.14,9977.0,52.252,52.2846,52.1868,52.252,9977.0
2018-01-25 11:10:00,64.1,64.19,64.06,64.15,5355.0,52.2194,52.2927,52.1868,52.2601,5355.0
2018-01-25 11:15:00,64.18,64.18,64.08,64.08,8207.0,52.2846,52.2846,52.2031,52.2031,8207.0
2018-01-25 11:20:00,64.09,64.12,64.01,64.08,16252.0,52.2113,52.2357,52.1461,52.2031,16252.0
2018-01-25 11:25:00,64.07,64.13,64.05,64.05,3825.0,52.195,52.2438,52.1787,52.1787,3825.0
2018-01-25 11:30:00,64.08,64.09,64.02,64.05,11036.0,52.2031,52.2113,52.1542,52.1787,11036.0
2018-01-25 11:35:00,64.05,64.18,64.04,64.18,8318.0,52.1787,52.2846,52.1705,52.2846,8318.0
2018-01-25 11:40:00,64.14,64.14,64.04,64.07,19389.0,52.252,52.252,52.1705,52.195,19389.0
2018-01-25 11:45:00,64.08,64.15,64.04,64.08,20746.0,52.2031,52.2601,52.1705,52.2031,20746.0
2018-01-25 11:50:00,64.07,64.1,64.02,64.06,16913.0,52.195,52.2194,52.1542,52.1868,16913.0
2018-01-25 11:55:00,64.07,64.11,64.02,64.03,12920.0,52.195,52.2275,52.1542,52.1624,12920.0
2018-01-25 12:00:00,64.05,64.1,64.04,64.08,12755.0,52.1787,52.2194,52.1705,52.2031,12755.0
2018-01-25 12:05:00,64.11,64.11,64.04,64.07,8380.0,52.2275,52.2275,52.1705,52.195,8380.0
2018-01-25 12:10:00,64.08,64.11,64.05,64.08,5351.0,52.2031,52.2275,52.1787,52.2031,5351.0
2018-01-25 12:15:00,64.11,64.12,64.06,64.06,5259.0,52.2275,52.2357,52.1868,52.1868,5259.0
2018-01-25 12:20:00,64.06,64.06,63.92,63.99,8721.0,52.1868,52.1868,52.0728,52.1298,8721.0
2018-01-25 12:25:00,64.0,64.03,63.96,63.99,13704.0,52.1379,52.1624,52.1053,52.1298,13704.0
2018-01-25 12:30:00,63.97,63.97,63.91,63.93,11121.0,52.1135,52.1135,52.0646,52.0809,11121.0
2018-01-25 12:35:00,63.93,63.94,63.89,63.89,7079.0,52.0809,52.0891,52.0483,52.0483,7079.0
2018-01-25 12:40:00,63.91,63.94,63.87,63.9,5437.0,52.0646,52.0891,52.032,52.0565,5437.0
2018-01-25 12:45:00,63.91,64.0,63.89,63.96,11538.0,52.0646,52.1379,52.0483,52.1053,11538.0
2018-01-25 12:50:00,63.95,63.96,63.87,63.9,3321.0,52.0972,52.1053,52.032,52.0565,3321.0
2018-01-25 12:55:00,63.91,63.92,63.82,63.88,7178.0,52.0646,52.0728,51.9913,52.0402,7178.0
2018-01-25 13:00:00,63.88,63.88,63.8,63.82,8267.0,52.0402,52.0402,51.975,51.9913,8267.0
2018-01-25 13:05:00,63.83,63.86,63.8,63.86,10538.0,51.9994,52.0239,51.975,52.0239,10538.0
2018-01-25 13:10:00,63.87,63.93,63.85,63.9,7655.0,52.032,52.0809,52.0157,52.0565,7655.0
2018-01-25 13:15:00,63.9,63.92,63.87,63.89,4699.0,52.0565,52.0728,52.032,52.0483,4699.0
2018-01-25 13:20:00,63.9,63.91,63.8,63.8,10788.0,52.0565,52.0646,51.975,51.975,10788.0
2018-01-25 13:25:00,63.79,63.86,63.79,63.84,4695.0,51.9669,52.0239,51.9669,52.0076,4695.0
2018-01-25 13:30:00,63.84,63.86,63.76,63.81,17136.0,52.0076,52.0239,51.9424,51.9831,17136.0
2018-01-25 13:35:00,63.8,63.84,63.78,63.84,15724.0,51.975,52.0076,51.9587,52.0076,15724.0
2018-01-25 13:40:00,63.86,63.92,63.85,63.87,6765.0,52.0239,52.0728,52.0157,52.032,6765.0
2018-01-25 13:45:00,63.88,63.89,63.84,63.89,6348.0,52.0402,52.0483,52.0076,52.0483,6348.0
2018-01-25 13:50:00,63.9,63.92,63.85,63.92,7002.0,52.0565,52.0728,52.0157,52.0728,7002.0
2018-01-25 13:55:00,63.91,63.94,63.89,63.94,12216.0,52.0646,52.0891,52.0483,52.0891,12216.0
2018-01-25 14:00:00,63.95,64.02,63.95,63.96,20571.0,52.0972,52.1542,52.0972,52.1053,20571.0
2018-01-25 14:05:00,63.96,63.99,63.93,63.93,9984.0,52.1053,52.1298,52.0809,52.0809,9984.0
2018-01-25 14:10:00,63.94,63.95,63.86,63.93,46761.0,52.0891,52.0972,52.0239,52.0809,46761.0
2018-01-25 14:15:00,63.93,63.98,63.9,63.98,13433.0,52.0809,52.1216,52.0565,52.1216,13433.0
2018-01-25 14:20:00,63.97,63.98,63.89,63.92,14438.0,52.1135,52.1216,52.0483,52.0728,14438.0
2018-01-25 14:25:00,63.9,63.97,63.85,63.87,11415.0,52.0565,52.1135,52.0157,52.032,11415.0
2018-01-25 14:30:00,63.88,63.93,63.85,63.85,16365.0,52.0402,52.0809,52.0157,52.0157,16365.0
2018-01-25 14:35:00,63.86,63.89,63.82,63.86,12605.0,52.0239,52.0483,51.9913,52.0239,12605.0
2018-01-25 14:40:00,63.85,63.89,63.82,63.86,15819.0,52.0157,52.0483,51.9913,52.0239,15819.0
2018-01-25 14:45:00,63.87,63.94,63.85,63.94,14886.0,52.032,52.0891,52.0157,52.0891,14886.0
2018-01-25 14:50:00,63.92,63.94,63.81,63.85,34130.0,52.0728,52.0891,51.9831,52.0157,34130.0
2018-01-25 14:55:00,63.86,63.9,63.83,63.89,28822.0,52.0239,52.0565,51.9994,52.0483,28822.0
2018-01-25 15:00:00,63.89,63.97,63.88,63.93,22856.0,52.0483,52.1135,52.0402,52.0809,22856.0
2018-01-25 15:05:00,63.93,64.02,63.93,64.01,15772.0,52.0809,52.1542,52.0809,52.1461,15772.0
2018-01-25 15:10:00,64.0,64.02,63.89,63.93,10871.0,52.1379,52.1542,52.0483,52.0809,10871.0
2018-01-25 15:15:00,63.92,64.08,63.92,64.03,14958.0,52.0728,52.2031,52.0728,52.1624,14958.0
2018-01-25 15:20:00,64.06,64.11,64.04,64.11,16640.0,52.1868,52.2275,52.1705,52.2275,16640.0
2018-01-25 15:25:00,64.11,64.21,64.08,64.17,16139.0,52.2275,52.309,52.2031,52.2764,16139.0
2018-01-25 15:30:00,64.18,64.2,64.09,64.11,22843.0,52.2846,52.3009,52.2113,52.2275,22843.0
2018-01-25 15:35:00,64.1,64.13,64.04,64.08,19626.0,52.2194,52.2438,52.1705,52.2031,19626.0
2018-01-25 15:40:00,64.09,64.09,64.0,64.04,27267.0,52.2113,52.2113,52.1379,52.1705,27267.0
2018-01-25 15:45:00,64.05,64.21,64.05,64.21,33849.0,52.1787,52.309,52.1787,52.309,33849.0
2018-01-25 15:50:00,64.2,64.22,64.14,64.2,44229.0,52.3009,52.3172,52.252,52.3009,44229.0
2018-01-25 15:55:00,64.19,64.23,64.15,64.2,93781.0,52.2927,52.3253,52.2601,52.3009,93781.0
2018-01-26 09:30:00,64.35,64.47,64.16,64.17,22150.0,52.4231,52.5208,52.2683,52.2764,22150.0
2018-01-26 09:35:00,64.26,64.33,64.15,64.19,10253.0,52.3497,52.4068,52.2601,52.2927,10253.0
2018-01-26 09:40:00,64.22,64.37,64.22,64.32,6687.0,52.3172,52.4394,52.3172,52.3986,6687.0
2018-01-26 09:45:00,64.27,64.29,64.15,64.24,10401.0,52.3579,52.3742,52.2601,52.3334,10401.0
2018-01-26 09:50:00,64.24,64.31,64.16,64.16,14272.0,52.3334,52.3905,52.2683,52.2683,14272.0
2018-01-26 09:55:00,64.18,64.29,64.1,64.1,6587.0,52.2846,52.3742,52.2194,52.2194,6587.0
2018-01-26 10:00:00,64.14,64.34,64.14,64.31,17134.0,52.252,52.4149,52.252,52.3905,17134.0
2018-01-26 10:05:00,64.34,64.39,64.29,64.36,13246.0,52.4149,52.4556,52.3742,52.4312,13246.0
2018-01-26 10:10:00,64.36,64.45,64.3,64.32,18344.0,52.4312,52.5045,52.3823,52.3986,18344.0
2018-01-26 10:15:00,64.31,64.41,64.25,64.41,8211.0,52.3905,52.4719,52.3416,52.4719,8211.0
2018-01-26 10:20:00,64.42,64.5,64.36,64.36,17091.0,52.4801,52.5453,52.4312,52.4312,17091.0
2018-01-26 10:25:00,64.33,64.41,64.31,64.34,8303.0,52.4068,52.4719,52.3905,52.4149,8303.0
2018-01-26 10:30:00,64.34,64.45,64.3,64.33,14060.0,52.4149,52.5045,52.3823,52.4068,14060.0
2018-01-26 10:35:00,64.3,64.4,64.3,64.38,4950.0,52.3823,52.4638,52.3823,52.4475,4950.0
2018-01-26 10:40:00,64.4,64.44,64.35,64.38,22965.0,52.4638,52.4964,52.4231,52.4475,22965.0
2018-01-26 10:45:00,64.39,64.41,64.33,64.38,11094.0,52.4556,52.4719,52.4068,52.4475,11094.0
2018-01-26 10:50:00,64.35,64.39,64.18,64.19,6408.0,52.4231,52.4556,52.2846,52.2927,6408.0
2018-01-26 10:55:00,64.21,64.24,64.15,64.21,6180.0,52.309,52.3334,52.2601,52.309,6180.0
2018-01-26 11:00:00,64.23,64.23,64.07,64.08,11881.0,52.3253,52.3253,52.195,52.2031,11881.0
2018-01-26 11:05:00,64.03,64.04,63.91,64.0,13359.0,52.1624,52.1705,52.0646,52.1379,13359.0
2018-01-26 11:10:00,64.04,64.04,63.97,63.98,5058.0,52.1705,52.1705,52.1135,52.1216,5058.0
2018-01-26 11:15:00,64.0,64.06,63.95,63.98,7162.0,52.1379,52.1868,52.0972,52.1216,7162.0
2018-01-26 11:20:00,64.01,64.05,63.97,64.04,4968.0,52.1461,52.1787,52.1135,52.1705,4968.0
2018-01-26 11:25:00,64.04,64.09,64.0,64.01,7798.0,52.1705,52.2113,52.1379,52.1461,7798.0
2018-01-26 11:30:00,64.01,64.09,64.0,64.09,3720.0,52.1461,52.2113,52.1379,52.2113,3720.0
2018-01-26 11:35:00,64.05,64.12,64.03,64.1,21756.0,52.1787,52.2357,52.1624,52.2194,21756.0
2018-01-26 11:40:00,64.05,64.07,63.99,63.99,3038.0,52.1787,52.195,52.1298,52.1298,3038.0
2018-01-26 11:45:00,64.04,64.09,63.94,63.96,5943.0,52.1705,52.2113,52.0891,52.1053,5943.0
2018-01-26 11:50:00,63.94,63.95,63.84,63.89,10374.0,52.0891,52.0972,52.0076,52.0483,10374.0
2018-01-26 11:55:00,63.9,63.94,63.86,63.89,13300.0,52.0565,52.0891,52.0239,52.0483,13300.0
2018-01-26 12:00:00,63.91,63.97,63.9,63.96,3152.0,52.0646,52.1135,52.0565,52.1053,3152.0
2018-01-26 12:05:00,63.97,64.02,63.95,64.02,8248.0,52.1135,52.1542,52.0972,52.1542,8248.0
2018-01-26 12:10:00,64.02,64.04,63.98,64.04,9300.0,52.1542,52.1705,52.1216,52.1705,9300.0
2018-01-26 12:15:00,64.04,64.05,64.02,64.03,4774.0,52.1705,52.1787,52.1542,52.1624,4774.0
2018-01-26 12:20:00,64.04,64.08,63.99,63.99,7108.0,52.1705,52.2031,52.1298,52.1298,7108.0
2018-01-26 12:25:00,63.99,64.05,63.96,63.99,3500.0,52.1298,52.1787,52.1053,52.1298,3500.0
2018-01-26 12:30:00,63.98,64.0,63.93,63.96,8485.0,52.1216,52.1379,52.0809,52.1053,8485.0
2018-01-26 12:35:00,63.98,64.02,63.96,64.0,3867.0,52.1216,52.1542,52.1053,52.1379,3867.0
2018-01-26 12:40:00,64.01,64.04,63.97,64.01,6528.0,52.1461,52.1705,52.1135,52.1461,6528.0
2018-01-26 12:45:00,64.01,64.05,63.98,64.04,6250.0,52.1461,52.1787,52.1216,52.1705,6250.0
2018-01-26 12:50:00,64.05,64.08,64.0,64.04,8496.0,52.1787,52.2031,52.1379,52.1705,8496.0
2018-01-26 12:55:00,64.05,64.08,64.03,64.05,3441.0,52.1787,52.2031,52.1624,52.1787,3441.0
2018-01-26 13:00:00,64.06,64.11,64.02,64.06,10157.0,52.1868,52.2275,52.1542,52.1868,10157.0
2018-01-26 13:05:00,64.02,64.07,64.02,64.05,4211.0,52.1542,52.195,52.1542,52.1787,4211.0
2018-01-26 13:10:00,64.06,64.07,63.98,63.98,3802.0,52.1868,52.195,52.1216,52.1216,3802.0
2018-01-26 13:15:00,64.01,64.05,64.01,64.02,5277.0,52.1461,52.1787,52.1461,52.1542,5277.0
2018-01-26 13:20:00,63.99,64.03,63.97,64.01,7431.0,52.1298,52.1624,52.1135,52.1461,7431.0
2018-01-26 13:25:00,64.01,64.06,63.98,63.99,5370.0,52.1461,52.1868,52.1216,52.1298,5370.0
2018-01-26 13:30:00,63.99,64.03,63.98,64.0,6125.0,52.1298,52.1624,52.1216,52.1379,6125.0
2018-01-26 13:35:00,63.99,64.05,63.99,64.02,4774.0,52.1298,52.1787,52.1298,52.1542,4774.0
2018-01-26 13:40:00,64.03,64.06,63.99,63.99,10130.0,52.1624,52.1868,52.1298,52.1298,10130.0
2018-01-26 13:45:00,64.0,64.01,63.98,64.0,22449.0,52.1379,52.1461,52.1216,52.1379,22449.0
2018-01-26 13:50:00,64.01,64.01,63.99,64.0,13777.0,52.1461,52.1461,52.1298,52.1379,13777.0
2018-01-26 13:55:00,63.99,64.0,63.9,63.9,11076.0,52.1298,52.1379,52.0565,52.0565,11076.0
2018-01-26 14:00:00,63.9,63.96,63.9,63.95,4956.0,52.0565,52.1053,52.0565,52.0972,4956.0
2018-01-26 14:05:00,63.95,64.01,63.94,64.0,6015.0,52.0972,52.1461,52.0891,52.1379,6015.0
2018-01-26 14:10:00,64.0,64.01,63.93,63.98,9414.0,52.1379,52.1461,52.0809,52.1216,9414.0
2018-01-26 14:15:00,63.98,64.01,63.94,63.98,4796.0,52.1216,52.1461,52.0891,52.1216,4796.0
2018-01-26 14:20:00,63.98,63.98,63.92,63.92,4698.0,52.1216,52.1216,52.0728,52.0728,4698.0
2018-01-26 14:25:00,63.93,63.93,63.83,63.86,14022.0,52.0809,52.0809,51.9994,52.0239,14022.0
2018-01-26 14:30:00,63.89,63.98,63.89,63.95,6154.0,52.0483,52.1216,52.0483,52.0972,6154.0
2018-01-26 14:35:00,63.96,64.02,63.94,63.99,13890.0,52.1053,52.1542,52.0891,52.1298,13890.0
2018-01-26 14:40:00,64.02,64.02,63.92,63.92,6583.0,52.1542,52.1542,52.0728,52.0728,6583.0
2018-01-26 14:45:00,63.95,64.0,63.95,63.98,14327.0,52.0972,52.1379,52.0972,52.1216,14327.0
2018-01-26 14:50:00,63.99,63.99,63.88,63.89,9551.0,52.1298,52.1298,52.0402,52.0483,9551.0
2018-01-26 14:55:00,63.91,63.94,63.87,63.94,5569.0,52.0646,52.0891,52.032,52.0891,5569.0
2018-01-26 15:00:00,63.95,63.98,63.93,63.97,6418.0,52.0972,52.1216,52.0809,52.1135,6418.0
2018-01-26 15:05:00,63.97,64.0,63.95,64.0,12536.0,52.1135,52.1379,52.0972,52.1379,12536.0
2018-01-26 15:10:00,64.0,64.06,63.98,64.06,26277.0,52.1379,52.1868,52.1216,52.1868,26277.0
2018-01-26 15:15:00,64.07,64.11,64.04,64.11,11100.0,52.195,52.2275,52.1705,52.2275,11100.0
2018-01-26 15:20:00,64.1,64.21,64.07,64.2,29827.0,52.2194,52.309,52.195,52.3009,29827.0
2018-01-26 15:25:00,64.2,64.27,64.2,64.27,40846.0,52.3009,52.3579,52.3009,52.3579,40846.0
2018-01-26 15:30:00,64.26,64.28,64.2,64.23,38050.0,52.3497,52.366,52.3009,52.3253,38050.0
2018-01-26 15:35:00,64.22,64.28,64.22,64.26,35394.0,52.3172,52.366,52.3172,52.3497,35394.0
2018-01-26 15:40:00,64.26,64.3,64.25,64.27,23454.0,52.3497,52.3823,52.3416,52.3579,23454.0
2018-01-26 15:45:00,64.29,64.33,64.26,64.33,35114.0,52.3742,52.4068,52.3497,52.4068,35114.0
2018-01-26 15:50:00,64.34,64.34,64.29,64.32,41810.0,52.4149,52.4149,52.3742,52.3986,41810.0
2018-01-26 15:55:00,64.32,64.41,64.29,64.38,175784.0,52.3986,52.4719,52.3742,52.4475,175784.0
2018-01-29 09:30:00,64.25,64.25,63.84,64.02,35664.0,52.3416,52.3416,52.0076,52.1542,35664.0
2018-01-29 09:35:00,64.02,64.08,63.75,63.86,22622.0,52.1542,52.2031,51.9343,52.0239,22622.0
2018-01-29 09:40:00,63.86,63.97,63.86,63.92,10972.0,52.0239,52.1135,52.0239,52.0728,10972.0
2018-01-29 09:45:00,63.94,64.01,63.93,63.98,3700.0,52.0891,52.1461,52.0809,52.1216,3700.0
2018-01-29 09:50:00,63.98,64.0,63.89,63.89,5916.0,52.1216,52.1379,52.0483,52.0483,5916.0
2018-01-29 09:55:00,63.89,63.98,63.89,63.95,5850.0,52.0483,52.1216,52.0483,52.0972,5850.0
2018-01-29 10:00:00,63.92,63.92,63.79,63.8,10474.0,52.0728,52.0728,51.9669,51.975,10474.0
2018-01-29 10:05:00,63.77,63.85,63.76,63.78,9213.0,51.9506,52.0157,51.9424,51.9587,9213.0
2018-01-29 10:10:00,63.79,63.97,63.79,63.81,10432.0,51.9669,52.1135,51.9669,51.9831,10432.0
2018-01-29 10:15:00,63.77,63.8,63.61,63.65,14250.0,51.9506,51.975,51.8202,51.8528,14250.0
2018-01-29 10:20:00,63.64,63.73,63.55,63.68,8634.0,51.8447,51.918,51.7713,51.8772,8634.0
2018-01-29 10:25:00,63.71,63.9,63.69,63.87,10166.0,51.9017,52.0565,51.8854,52.032,10166.0
2018-01-29 10:30:00,63.89,63.89,63.79,63.79,3200.0,52.0483,52.0483,51.9669,51.9669,3200.0
2018-01-29 10:35:00,63.79,63.79,63.6,63.65,12135.0,51.9669,51.9669,51.8121,51.8528,12135.0
2018-01-29 10:40:00,63.65,63.72,63.62,63.64,10076.0,51.8528,51.9098,51.8284,51.8447,10076.0
2018-01-29 10:45:00,63.68,63.8,63.68,63.77,5739.0,51.8772,51.975,51.8772,51.9506,5739.0
2018-01-29 10:50:00,63.75,63.84,63.74,63.83,8033.0,51.9343,52.0076,51.9261,51.9994,8033.0
2018-01-29 10:55:00,63.84,63.86,63.71,63.72,13129.0,52.0076,52.0239,51.9017,51.9098,13129.0
2018-01-29 11:00:00,63.73,63.75,63.62,63.69,10846.0,51.918,51.9343,51.8284,51.8854,10846.0
2018-01-29 11:05:00,63.68,63.69,63.59,63.65,8301.0,51.8772,51.8854,51.8039,51.8528,8301.0
2018-01-29 11:10:00,63.63,63.76,63.63,63.75,9011.0,51.8365,51.9424,51.8365,51.9343,9011.0
2018-01-29 11:15:00,63.75,63.81,63.72,63.75,10090.0,51.9343,51.9831,51.9098,51.9343,10090.0
2018-01-29 11:20:00,63.77,63.84,63.74,63.8,10640.0,51.9506,52.0076,51.9261,51.975,10640.0
2018-01-29 11:25:00,63.79,63.79,63.64,63.68,8843.0,51.9669,51.9669,51.8447,51.8772,8843.0
2018-01-29 11:30:00,63.69,63.72,63.65,63.71,9384.0,51.8854,51.9098,51.8528,51.9017,9384.0
2018-01-29 11:35:00,63.72,63.72,63.65,63.66,10836.0,51.9098,51.9098,51.8528,51.8609,10836.0
2018-01-29 11:40:00,63.68,63.69,63.61,63.68,16888.0,51.8772,51.8854,51.8202,51.8772,16888.0
2018-01-29 11:45:00,63.7,63.75,63.68,63.69,12901.0,51.8935,51.9343,51.8772,51.8854,12901.0
2018-01-29 11:50:00,63.69,63.73,63.66,63.7,6319.0,51.8854,51.918,51.8609,51.8935,6319.0
2018-01-29 11:55:00,63.7,63.76,63.69,63.69,4363.0,51.8935,51.9424,51.8854,51.8854,4363.0
2018-01-29 12:00:00,63.71,63.74,63.67,63.67,6958.0,51.9017,51.9261,51.8691,51.8691,6958.0
2018-01-29 12:05:00,63.7,63.77,63.65,63.65,7447.0,51.8935,51.9506,51.8528,51.8528,7447.0
2018-01-29 12:10:00,63.65,63.75,63.64,63.66,11380.0,51.8528,51.9343,51.8447,51.8609,11380.0
2018-01-29 12:15:00,63.67,63.7,63.6,63.7,7535.0,51.8691,51.8935,51.8121,51.8935,7535.0
2018-01-29 12:20:00,63.69,63.7,63.64,63.64,4502.0,51.8854,51.8935,51.8447,51.8447,4502.0
2018-01-29 12:25:00,63.66,63.66,63.58,63.6,15466.0,51.8609,51.8609,51.7958,51.8121,15466.0
2018-01-29 12:30:00,63.6,63.61,63.52,63.53,8448.0,51.8121,51.8202,51.7469,51.755,8448.0
2018-01-29 12:35:00,63.54,63.55,63.44,63.44,17712.0,51.7632,51.7713,51.6817,51.6817,17712.0
2018-01-29 12:40:00,63.47,63.51,63.44,63.45,6086.0,51.7062,51.7388,51.6817,51.6899,6086.0
2018-01-29 12:45:00,63.45,63.47,63.43,63.44,6836.0,51.6899,51.7062,51.6736,51.6817,6836.0
2018-01-29 12:50:00,63.45,63.53,63.44,63.51,4410.0,51.6899,51.755,51.6817,51.7388,4410.0
2018-01-29 12:55:00,63.5,63.53,63.48,63.5,5972.0,51.7306,51.755,51.7143,51.7306,5972.0
2018-01-29 13:00:00,63.51,63.58,63.49,63.58,6412.0,51.7388,51.7958,51.7225,51.7958,6412.0
2018-01-29 13:05:00,63.58,63.62,63.54,63.54,7242.0,51.7958,51.8284,51.7632,51.7632,7242.0
2018-01-29 13:10:00,63.53,63.59,63.53,63.59,4547.0,51.755,51.8039,51.755,51.8039,4547.0
2018-01-29 13:15:00,63.58,63.65,63.57,63.62,6155.0,51.7958,51.8528,51.7876,51.8284,6155.0
2018-01-29 13:20:00,63.62,63.64,63.53,63.53,4655.0,51.8284,51.8447,51.755,51.755,4655.0
2018-01-29 13:25:00,63.55,63.65,63.55,63.63,6280.0,51.7713,51.8528,51.7713,51.8365,6280.0
2018-01-29 13:30:00,63.64,63.68,63.6,63.66,7137.0,51.8447,51.8772,51.8121,51.8609,7137.0
2018-01-29 13:35:00,63.66,63.66,63.59,63.59,7101.0,51.8609,51.8609,51.8039,51.8039,7101.0
2018-01-29 13:40:00,63.58,63.62,63.55,63.59,10021.0,51.7958,51.8284,51.7713,51.8039,10021.0
2018-01-29 13:45:00,63.57,63.6,63.54,63.55,7978.0,51.7876,51.8121,51.7632,51.7713,7978.0
2018-01-29 13:50:00,63.56,63.59,63.52,63.56,11612.0,51.7795,51.8039,51.7469,51.7795,11612.0
2018-01-29 13:55:00,63.58,63.59,63.55,63.58,11160.0,51.7958,51.8039,51.7713,51.7958,11160.0
2018-01-29 14:00:00,63.58,63.64,63.55,63.56,17429.0,51.7958,51.8447,51.7713,51.7795,17429.0
2018-01-29 14:05:00,63.59,63.63,63.57,63.57,8783.0,51.8039,51.8365,51.7876,51.7876,8783.0
2018-01-29 14:10:00,63.59,63.59,63.51,63.56,11368.0,51.8039,51.8039,51.7388,51.7795,11368.0
2018-01-29 14:15:00,63.56,63.61,63.56,63.61,12994.0,51.7795,51.8202,51.7795,51.8202,12994.0
2018-01-29 14:20:00,63.6,63.64,63.57,63.6,13184.0,51.8121,51.8447,51.7876,51.8121,13184.0
2018-01-29 14:25:00,63.61,63.64,63.59,63.64,9420.0,51.8202,51.8447,51.8039,51.8447,9420.0
2018-01-29 14:30:00,63.64,63.67,63.6,63.65,23841.0,51.8447,51.8691,51.8121,51.8528,23841.0
2018-01-29 14:35:00,63.66,63.77,63.65,63.68,11756.0,51.8609,51.9506,51.8528,51.8772,11756.0
2018-01-29 14:40:00,63.71,63.76,63.68,63.72,14503.0,51.9017,51.9424,51.8772,51.9098,14503.0
2018-01-29 14:45:00,63.73,63.76,63.7,63.72,13877.0,51.918,51.9424,51.8935,51.9098,13877.0
2018-01-29 14:50:00,63.72,63.73,63.66,63.72,9369.0,51.9098,51.918,51.8609,51.9098,9369.0
2018-01-29 14:55:00,63.73,63.77,63.72,63.77,7860.0,51.918,51.9506,51.9098,51.9506,7860.0
2018-01-29 15:00:00,63.77,63.78,63.73,63.74,9796.0,51.9506,51.9587,51.918,51.9261,9796.0
2018-01-29 15:05:00,63.75,63.75,63.68,63.74,9625.0,51.9343,51.9343,51.8772,51.9261,9625.0
2018-01-29 15:10:00,63.75,63.79,63.7,63.72,14963.0,51.9343,51.9669,51.8935,51.9098,14963.0
2018-01-29 15:15:00,63.73,63.75,63.7,63.71,7752.0,51.918,51.9343,51.8935,51.9017,7752.0
2018-01-29 15:20:00,63.7,63.71,63.59,63.66,17162.0,51.8935,51.9017,51.8039,51.8609,17162.0
2018-01-29 15:25:00,63.66,63.67,63.56,63.56,16115.0,51.8609,51.8691,51.7795,51.7795,16115.0
2018-01-29 15:30:00,63.55,63.59,63.52,63.56,17833.0,51.7713,51.8039,51.7469,51.7795,17833.0
2018-01-29 15:35:00,63.56,63.57,63.48,63.48,14242.0,51.7795,51.7876,51.7143,51.7143,14242.0
2018-01-29 15:40:00,63.48,63.51,63.43,63.45,26573.0,51.7143,51.7388,51.6736,51.6899,26573.0
2018-01-29 15:45:00,63.44,63.45,63.34,63.34,34849.0,51.6817,51.6899,51.6003,51.6003,34849.0
2018-01-29 15:50:00,63.35,63.46,63.35,63.44,42061.0,51.6084,51.698,51.6084,51.6817,42061.0
2018-01-29 15:55:00,63.45,63.5,63.38,63.38,100799.0,51.6899,51.7306,51.6328,51.6328,100799.0
2018-01-30 09:30:00,63.18,63.4,63.0,63.09,47545.0,51.4699,51.6491,51.3233,51.3966,47545.0
2018-01-30 09:35:00,63.22,63.41,63.17,63.23,22156.0,51.5025,51.6573,51.4618,51.5106,22156.0
2018-01-30 09:40:00,63.21,63.23,62.84,62.98,27300.0,51.4944,51.5106,51.1929,51.307,27300.0
2018-01-30 09:45:00,62.96,63.05,62.88,62.98,31388.0,51.2907,51.364,51.2255,51.307,31388.0
2018-01-30 09:50:00,63.0,63.0,62.85,62.91,20435.0,51.3233,51.3233,51.2011,51.25,20435.0
2018-01-30 09:55:00,62.91,63.07,62.89,62.89,30053.0,51.25,51.3803,51.2337,51.2337,30053.0
2018-01-30 10:00:00,62.82,62.91,62.78,62.8,24428.0,51.1766,51.25,51.1441,51.1603,24428.0
2018-01-30 10:05:00,62.81,62.81,62.62,62.62,24662.0,51.1685,51.1685,51.0137,51.0137,24662.0
2018-01-30 10:10:00,62.62,62.67,62.55,62.61,30090.0,51.0137,51.0544,50.9567,51.0056,30090.0
2018-01-30 10:15:00,62.62,62.62,62.45,62.47,19523.0,51.0137,51.0137,50.8752,50.8915,19523.0
2018-01-30 10:20:00,62.47,62.56,62.42,62.46,29791.0,50.8915,50.9648,50.8508,50.8834,29791.0
2018-01-30 10:25:00,62.46,62.56,62.46,62.53,21767.0,50.8834,50.9648,50.8834,50.9404,21767.0
2018-01-30 10:30:00,62.55,62.56,62.46,62.54,25711.0,50.9567,50.9648,50.8834,50.9485,25711.0
2018-01-30 10:35:00,62.53,62.66,62.5,62.66,36475.0,50.9404,51.0463,50.9159,51.0463,36475.0
2018-01-30 10:40:00,62.67,62.76,62.61,62.62,22503.0,51.0544,51.1278,51.0056,51.0137,22503.0
2018-01-30 10:45:00,62.62,62.72,62.54,62.56,23529.0,51.0137,51.0952,50.9485,50.9648,23529.0
2018-01-30 10:50:00,62.56,62.65,62.54,62.65,34735.0,50.9648,51.0381,50.9485,51.0381,34735.0
2018-01-30 10:55:00,62.64,62.67,62.59,62.59,19639.0,51.03,51.0544,50.9893,50.9893,19639.0
2018-01-30 11:00:00,62.61,62.69,62.61,62.66,17272.0,51.0056,51.0707,51.0056,51.0463,17272.0
2018-01-30 11:05:00,62.67,62.67,62.55,62.61,21787.0,51.0544,51.0544,50.9567,51.0056,21787.0
2018-01-30 11:10:00,62.62,62.65,62.54,62.57,17926.0,51.0137,51.0381,50.9485,50.973,17926.0
2018-01-30 11:15:00,62.56,62.63,62.53,62.62,51665.0,50.9648,51.0219,50.9404,51.0137,51665.0
2018-01-30 11:20:00,62.63,62.67,62.61,62.66,28159.0,51.0219,51.0544,51.0056,51.0463,28159.0
2018-01-30 11:25:00,62.66,62.75,62.61,62.67,25883.0,51.0463,51.1196,51.0056,51.0544,25883.0
2018-01-30 11:30:00,62.68,62.82,62.67,62.8,24148.0,51.0626,51.1766,51.0544,51.1603,24148.0
2018-01-30 11:35:00,62.79,62.88,62.77,62.8,10653.0,51.1522,51.2255,51.1359,51.1603,10653.0
2018-01-30 11:40:00,62.79,62.93,62.79,62.88,35184.0,51.1522,51.2663,51.1522,51.2255,35184.0
2018-01-30 11:45:00,62.9,62.94,62.84,62.94,22979.0,51.2418,51.2744,51.1929,51.2744,22979.0
2018-01-30 11:50:00,62.95,63.0,62.93,62.95,11730.0,51.2825,51.3233,51.2663,51.2825,11730.0
2018-01-30 11:55:00,62.95,62.97,62.91,62.91,11557.0,51.2825,51.2988,51.25,51.25,11557.0
2018-01-30 12:00:00,62.91,63.0,62.9,62.97,12892.0,51.25,51.3233,51.2418,51.2988,12892.0
2018-01-30 12:05:00,62.97,62.98,62.87,62.94,12405.0,51.2988,51.307,51.2174,51.2744,12405.0
2018-01-30 12:10:00,62.94,62.98,62.94,62.97,10910.0,51.2744,51.307,51.2744,51.2988,10910.0
2018-01-30 12:15:00,62.97,62.99,62.91,62.97,16943.0,51.2988,51.3151,51.25,51.2988,16943.0
2018-01-30 12:20:00,62.97,62.99,62.95,62.95,10634.0,51.2988,51.3151,51.2825,51.2825,10634.0
2018-01-30 12:25:00,62.97,62.99,62.95,62.99,7140.0,51.2988,51.3151,51.2825,51.3151,7140.0
2018-01-30 12:30:00,62.97,63.08,62.95,63.08,25225.0,51.2988,51.3884,51.2825,51.3884,25225.0
2018-01-30 12:35:00,63.07,63.14,63.06,63.08,11476.0,51.3803,51.4373,51.3722,51.3884,11476.0
2018-01-30 12:40:00,63.1,63.15,63.07,63.09,13416.0,51.4047,51.4455,51.3803,51.3966,13416.0
2018-01-30 12:45:00,63.1,63.14,63.08,63.14,19461.0,51.4047,51.4373,51.3884,51.4373,19461.0
2018-01-30 12:50:00,63.15,63.18,63.14,63.18,25639.0,51.4455,51.4699,51.4373,51.4699,25639.0
2018-01-30 12:55:00,63.18,63.26,63.17,63.26,32574.0,51.4699,51.5351,51.4618,51.5351,32574.0
2018-01-30 13:00:00,63.25,63.27,63.21,63.21,18107.0,51.5269,51.5432,51.4944,51.4944,18107.0
2018-01-30 13:05:00,63.21,63.24,63.14,63.23,41795.0,51.4944,51.5188,51.4373,51.5106,41795.0
2018-01-30 13:10:00,63.22,63.35,63.22,63.34,22849.0,51.5025,51.6084,51.5025,51.6003,22849.0
2018-01-30 13:15:00,63.33,63.41,63.33,63.37,22632.0,51.5921,51.6573,51.5921,51.6247,22632.0
2018-01-30 13:20:00,63.35,63.36,63.28,63.31,10626.0,51.6084,51.6166,51.5514,51.5758,10626.0
2018-01-30 13:25:00,63.29,63.32,63.27,63.28,10695.0,51.5595,51.584,51.5432,51.5514,10695.0
2018-01-30 13:30:00,63.27,63.31,63.25,63.3,22136.0,51.5432,51.5758,51.5269,51.5677,22136.0
2018-01-30 13:35:00,63.29,63.31,63.25,63.25,12086.0,51.5595,51.5758,51.5269,51.5269,12086.0
2018-01-30 13:40:00,63.24,63.3,63.19,63.2,12989.0,51.5188,51.5677,51.4781,51.4862,12989.0
2018-01-30 13:45:00,63.21,63.26,63.18,63.25,13023.0,51.4944,51.5351,51.4699,51.5269,13023.0
2018-01-30 13:50:00,63.25,63.29,63.23,63.28,8616.0,51.5269,51.5595,51.5106,51.5514,8616.0
2018-01-30 13:55:00,63.27,63.28,63.15,63.17,12074.0,51.5432,51.5514,51.4455,51.4618,12074.0
2018-01-30 14:00:00,63.16,63.21,63.16,63.2,13671.0,51.4536,51.4944,51.4536,51.4862,13671.0
2018-01-30 14:05:00,63.21,63.27,63.21,63.25,13635.0,51.4944,51.5432,51.4944,51.5269,13635.0
2018-01-30 14:10:00,63.22,63.3,63.18,63.25,20837.0,51.5025,51.5677,51.4699,51.5269,20837.0
2018-01-30 14:15:00,63.22,63.22,63.08,63.16,25818.0,51.5025,51.5025,51.3884,51.4536,25818.0
2018-01-30 14:20:00,63.16,63.2,63.14,63.16,11860.0,51.4536,51.4862,51.4373,51.4536,11860.0
2018-01-30 14:25:00,63.17,63.24,63.15,63.24,12149.0,51.4618,51.5188,51.4455,51.5188,12149.0
2018-01-30 14:30:00,63.22,63.23,63.07,63.07,15382.0,51.5025,51.5106,51.3803,51.3803,15382.0
2018-01-30 14:35:00,63.08,63.11,63.06,63.06,11826.0,51.3884,51.4129,51.3722,51.3722,11826.0
2018-01-30 14:40:00,63.08,63.09,63.02,63.09,19268.0,51.3884,51.3966,51.3396,51.3966,19268.0
2018-01-30 14:45:00,63.09,63.09,63.03,63.09,19212.0,51.3966,51.3966,51.3477,51.3966,19212.0
2018-01-30 14:50:00,63.08,63.13,63.05,63.13,14512.0,51.3884,51.4292,51.364,51.4292,14512.0
2018-01-30 14:55:00,63.13,63.16,63.08,63.1,18326.0,51.4292,51.4536,51.3884,51.4047,18326.0
2018-01-30 15:00:00,63.11,63.13,63.04,63.13,17215.0,51.4129,51.4292,51.3559,51.4292,17215.0
2018-01-30 15:05:00,63.12,63.13,63.05,63.1,16029.0,51.421,51.4292,51.364,51.4047,16029.0
2018-01-30 15:10:00,63.1,63.16,63.1,63.14,14283.0,51.4047,51.4536,51.4047,51.4373,14283.0
2018-01-30 15:15:00,63.15,63.19,63.15,63.15,18900.0,51.4455,51.4781,51.4455,51.4455,18900.0
2018-01-30 15:20:00,63.15,63.22,63.12,63.16,17775.0,51.4455,51.5025,51.421,51.4536,17775.0
2018-01-30 15:25:00,63.14,63.17,63.06,63.06,26816.0,51.4373,51.4618,51.3722,51.3722,26816.0
2018-01-30 15:30:00,63.05,63.11,63.05,63.08,46112.0,51.364,51.4129,51.364,51.3884,46112.0
2018-01-30 15:35:00,63.08,63.11,63.05,63.06,40499.0,51.3884,51.4129,51.364,51.3722,40499.0
2018-01-30 15:40:00,63.07,63.1,63.05,63.08,28908.0,51.3803,51.4047,51.364,51.3884,28908.0
2018-01-30 15:45:00,63.08,63.11,63.05,63.05,39607.0,51.3884,51.4129,51.364,51.364,39607.0
2018-01-30 15:50:00,63.05,63.05,62.98,63.0,70885.0,51.364,51.364,51.307,51.3233,70885.0
2018-01-30 15:55:00,63.01,63.01,62.9,62.91,177209.0,51.3314,51.3314,51.2418,51.25,177209.0
2018-01-31 09:30:00,63.06,63.27,62.94,63.27,32499.0,51.3722,51.5432,51.2744,51.5432,32499.0
2018-01-31 09:35:00,63.22,63.45,63.22,63.42,21876.0,51.5025,51.6899,51.5025,51.6654,21876.0
2018-01-31 09:40:00,63.37,63.49,63.33,63.48,24744.0,51.6247,51.7225,51.5921,51.7143,24744.0
2018-01-31 09:45:00,63.47,63.57,63.33,63.57,29378.0,51.7062,51.7876,51.5921,51.7876,29378.0
2018-01-31 09:50:00,63.57,63.78,63.54,63.78,32437.0,51.7876,51.9587,51.7632,51.9587,32437.0
2018-01-31 09:55:00,63.79,63.93,63.78,63.82,19683.0,51.9669,52.0809,51.9587,51.9913,19683.0
2018-01-31 10:00:00,63.84,64.41,63.83,64.39,44310.0,52.0076,52.4719,51.9994,52.4556,44310.0
2018-01-31 10:05:00,64.4,64.68,64.38,64.61,92159.0,52.4638,52.6919,52.4475,52.6349,92159.0
2018-01-31 10:10:00,64.59,64.61,64.24,64.35,43930.0,52.6186,52.6349,52.3334,52.4231,43930.0
2018-01-31 10:15:00,64.33,64.37,64.25,64.36,25693.0,52.4068,52.4394,52.3416,52.4312,25693.0
2018-01-31 10:20:00,64.34,64.37,64.28,64.31,22050.0,52.4149,52.4394,52.366,52.3905,22050.0
2018-01-31 10:25:00,64.32,64.37,64.29,64.32,11497.0,52.3986,52.4394,52.3742,52.3986,11497.0
2018-01-31 10:30:00,64.28,64.36,64.27,64.33,9951.0,52.366,52.4312,52.3579,52.4068,9951.0
2018-01-31 10:35:00,64.36,64.39,64.28,64.29,25490.0,52.4312,52.4556,52.366,52.3742,25490.0
2018-01-31 10:40:00,64.29,64.3,64.05,64.05,26174.0,52.3742,52.3823,52.1787,52.1787,26174.0
2018-01-31 10:45:00,64.09,64.21,64.03,64.21,39802.0,52.2113,52.309,52.1624,52.309,39802.0
2018-01-31 10:50:00,64.2,64.26,64.12,64.13,20162.0,52.3009,52.3497,52.2357,52.2438,20162.0
2018-01-31 10:55:00,64.12,64.2,64.03,64.2,7676.0,52.2357,52.3009,52.1624,52.3009,7676.0
2018-01-31 11:00:00,64.2,64.2,64.04,64.11,15810.0,52.3009,52.3009,52.1705,52.2275,15810.0
2018-01-31 11:05:00,64.11,64.13,64.07,64.09,15994.0,52.2275,52.2438,52.195,52.2113,15994.0
2018-01-31 11:10:00,64.09,64.13,64.01,64.05,24273.0,52.2113,52.2438,52.1461,52.1787,24273.0
2018-01-31 11:15:00,64.06,64.17,64.04,64.09,43520.0,52.1868,52.2764,52.1705,52.2113,43520.0
2018-01-31 11:20:00,64.11,64.21,64.04,64.14,9713.0,52.2275,52.309,52.1705,52.252,9713.0
2018-01-31 11:25:00,64.17,64.19,64.11,64.15,9370.0,52.2764,52.2927,52.2275,52.2601,9370.0
2018-01-31 11:30:00,64.11,64.2,64.05,64.11,13393.0,52.2275,52.3009,52.1787,52.2275,13393.0
2018-01-31 11:35:00,64.09,64.1,64.0,64.0,6072.0,52.2113,52.2194,52.1379,52.1379,6072.0
2018-01-31 11:40:00,64.03,64.15,64.01,64.12,31570.0,52.1624,52.2601,52.1461,52.2357,31570.0
2018-01-31 11:45:00,64.11,64.18,64.03,64.17,15650.0,52.2275,52.2846,52.1624,52.2764,15650.0
2018-01-31 11:50:00,64.18,64.18,64.08,64.12,24047.0,52.2846,52.2846,52.2031,52.2357,24047.0
2018-01-31 11:55:00,64.14,64.17,64.13,64.15,18069.0,52.252,52.2764,52.2438,52.2601,18069.0
2018-01-31 12:00:00,64.15,64.26,64.12,64.25,15026.0,52.2601,52.3497,52.2357,52.3416,15026.0
2018-01-31 12:05:00,64.28,64.34,64.26,64.31,8094.0,52.366,52.4149,52.3497,52.3905,8094.0
2018-01-31 12:10:00,64.29,64.35,64.26,64.26,14871.0,52.3742,52.4231,52.3497,52.3497,14871.0
2018-01-31 12:15:00,64.24,64.27,64.21,64.24,5647.0,52.3334,52.3579,52.309,52.3334,5647.0
2018-01-31 12:20:00,64.23,64.25,64.2,64.23,11175.0,52.3253,52.3416,52.3009,52.3253,11175.0
2018-01-31 12:25:00,64.24,64.25,64.14,64.16,5843.0,52.3334,52.3416,52.252,52.2683,5843.0
2018-01-31 12:30:00,64.18,64.23,64.15,64.22,17515.0,52.2846,52.3253,52.2601,52.3172,17515.0
2018-01-31 12:35:00,64.24,64.38,64.23,64.38,5215.0,52.3334,52.4475,52.3253,52.4475,5215.0
2018-01-31 12:40:00,64.35,64.36,64.32,64.34,13073.0,52.4231,52.4312,52.3986,52.4149,13073.0
2018-01-31 12:45:00,64.35,64.36,64.31,64.34,9688.0,52.4231,52.4312,52.3905,52.4149,9688.0
2018-01-31 12:50:00,64.33,64.37,64.32,64.37,8133.0,52.4068,52.4394,52.3986,52.4394,8133.0
2018-01-31 12:55:00,64.37,64.53,64.37,64.52,11687.0,52.4394,52.5697,52.4394,52.5616,11687.0
2018-01-31 13:00:00,64.51,64.57,64.5,64.55,10244.0,52.5534,52.6023,52.5453,52.586,10244.0
2018-01-31 13:05:00,64.57,64.68,64.57,64.66,9623.0,52.6023,52.6919,52.6023,52.6756,9623.0
2018-01-31 13:10:00,64.66,64.74,64.65,64.71,11589.0,52.6756,52.7408,52.6675,52.7163,11589.0
2018-01-31 13:15:00,64.7,64.76,64.7,64.73,9986.0,52.7082,52.7571,52.7082,52.7326,9986.0
2018-01-31 13:20:00,64.72,64.83,64.69,64.81,7038.0,52.7245,52.8141,52.7,52.7978,7038.0
2018-01-31 13:25:00,64.83,64.83,64.75,64.8,12261.0,52.8141,52.8141,52.7489,52.7897,12261.0
2018-01-31 13:30:00,64.79,64.81,64.76,64.78,9495.0,52.7815,52.7978,52.7571,52.7734,9495.0
2018-01-31 13:35:00,64.78,64.78,64.71,64.71,9301.0,52.7734,52.7734,52.7163,52.7163,9301.0
2018-01-31 13:40:00,64.7,64.72,64.63,64.63,14040.0,52.7082,52.7245,52.6512,52.6512,14040.0
2018-01-31 13:45:00,64.65,64.66,64.6,64.61,20641.0,52.6675,52.6756,52.6267,52.6349,20641.0
2018-01-31 13:50:00,64.6,64.6,64.54,64.54,7967.0,52.6267,52.6267,52.5778,52.5778,7967.0
2018-01-31 13:55:00,64.54,64.6,64.53,64.56,17570.0,52.5778,52.6267,52.5697,52.5941,17570.0
2018-01-31 14:00:00,64.55,64.75,64.55,64.56,21308.0,52.586,52.7489,52.586,52.5941,21308.0
2018-01-31 14:05:00,64.57,64.65,64.51,64.64,12049.0,52.6023,52.6675,52.5534,52.6593,12049.0
2018-01-31 14:10:00,64.63,64.65,64.51,64.64,21195.0,52.6512,52.6675,52.5534,52.6593,21195.0
2018-01-31 14:15:00,64.61,64.61,64.5,64.5,24681.0,52.6349,52.6349,52.5453,52.5453,24681.0
2018-01-31 14:20:00,64.52,64.55,64.35,64.38,30654.0,52.5616,52.586,52.4231,52.4475,30654.0
2018-01-31 14:25:00,64.39,64.5,64.39,64.45,49711.0,52.4556,52.5453,52.4556,52.5045,49711.0
2018-01-31 14:30:00,64.45,64.49,64.43,64.45,45041.0,52.5045,52.5371,52.4882,52.5045,45041.0
2018-01-31 14:35:00,64.44,64.53,64.37,64.5,22120.0,52.4964,52.5697,52.4394,52.5453,22120.0
2018-01-31 14:40:00,64.48,64.6,64.46,64.53,19533.0,52.529,52.6267,52.5127,52.5697,19533.0
2018-01-31 14:45:00,64.53,64.54,64.39,64.42,29428.0,52.5697,52.5778,52.4556,52.4801,29428.0
2018-01-31 14:50:00,64.4,64.47,64.36,64.46,23249.0,52.4638,52.5208,52.4312,52.5127,23249.0
2018-01-31 14:55:00,64.47,64.52,64.44,64.52,18119.0,52.5208,52.5616,52.4964,52.5616,18119.0
2018-01-31 15:00:00,64.51,64.55,64.46,64.48,22337.0,52.5534,52.586,52.5127,52.529,22337.0
2018-01-31 15:05:00,64.48,64.52,64.44,64.51,16948.0,52.529,52.5616,52.4964,52.5534,16948.0
2018-01-31 15:10:00,64.53,64.53,64.36,64.42,61351.0,52.5697,52.5697,52.4312,52.4801,61351.0
2018-01-31 15:15:00,64.4,64.51,64.36,64.5,29547.0,52.4638,52.5534,52.4312,52.5453,29547.0
2018-01-31 15:20:00,64.49,64.53,64.44,64.52,26208.0,52.5371,52.5697,52.4964,52.5616,26208.0
2018-01-31 15:25:00,64.52,64.59,64.47,64.48,80662.0,52.5616,52.6186,52.5208,52.529,80662.0
2018-01-31 15:30:00,64.49,64.56,64.42,64.55,122601.0,52.5371,52.5941,52.4801,52.586,122601.0
2018-01-31 15:35:00,64.55,64.77,64.5,64.73,64119.0,52.586,52.7652,52.5453,52.7326,64119.0
2018-01-31 15:40:00,64.74,64.87,64.71,64.73,59575.0,52.7408,52.8467,52.7163,52.7326,59575.0
2018-01-31 15:45:00,64.73,64.85,64.73,64.8,88111.0,52.7326,52.8304,52.7326,52.7897,88111.0
2018-01-31 15:50:00,64.81,65.0,64.78,64.98,91900.0,52.7978,52.9526,52.7734,52.9363,91900.0
2018-01-31 15:55:00,65.0,65.17,64.94,65.11,378224.0,52.9526,53.0911,52.9037,53.0422,378224.0
2018-02-01 09:30:00,65.01,65.19,64.5,65.11,84537.0,52.9607,53.1074,52.5453,53.0422,84537.0
2018-02-01 09:35:00,65.11,65.19,64.78,64.95,25905.0,53.0422,53.1074,52.7734,52.9119,25905.0
2018-02-01 09:40:00,64.93,64.96,64.25,64.25,48314.0,52.8956,52.92,52.3416,52.3416,48314.0
2018-02-01 09:45:00,64.24,64.48,64.2,64.35,22871.0,52.3334,52.529,52.3009,52.4231,22871.0
2018-02-01 09:50:00,64.31,64.63,64.31,64.58,39199.0,52.3905,52.6512,52.3905,52.6104,39199.0
2018-02-01 09:55:00,64.59,64.79,64.56,64.72,26581.0,52.6186,52.7815,52.5941,52.7245,26581.0
2018-02-01 10:00:00,64.76,64.79,64.66,64.75,27287.0,52.7571,52.7815,52.6756,52.7489,27287.0
2018-02-01 10:05:00,64.74,64.89,64.64,64.67,25701.0,52.7408,52.863,52.6593,52.6838,25701.0
2018-02-01 10:10:00,64.69,64.69,64.57,64.63,14872.0,52.7,52.7,52.6023,52.6512,14872.0
2018-02-01 10:15:00,64.65,64.65,64.48,64.53,14322.0,52.6675,52.6675,52.529,52.5697,14322.0
2018-02-01 10:20:00,64.53,64.6,64.52,64.56,47679.0,52.5697,52.6267,52.5616,52.5941,47679.0
2018-02-01 10:25:00,64.56,64.57,64.28,64.34,17573.0,52.5941,52.6023,52.366,52.4149,17573.0
2018-02-01 10:30:00,64.33,64.41,64.13,64.41,22490.0,52.4068,52.4719,52.2438,52.4719,22490.0
2018-02-01 10:35:00,64.41,64.5,64.3,64.3,24081.0,52.4719,52.5453,52.3823,52.3823,24081.0
2018-02-01 10:40:00,64.32,64.33,64.12,64.23,21001.0,52.3986,52.4068,52.2357,52.3253,21001.0
2018-02-01 10:45:00,64.23,64.34,64.19,64.34,25403.0,52.3253,52.4149,52.2927,52.4149,25403.0
2018-02-01 10:50:00,64.34,64.34,64.19,64.24,15953.0,52.4149,52.4149,52.2927,52.3334,15953.0
2018-02-01 10:55:00,64.26,64.32,64.18,64.23,18282.0,52.3497,52.3986,52.2846,52.3253,18282.0
2018-02-01 11:00:00,64.23,64.29,64.19,64.23,24793.0,52.3253,52.3742,52.2927,52.3253,24793.0
2018-02-01 11:05:00,64.28,64.33,64.21,64.21,13229.0,52.366,52.4068,52.309,52.309,13229.0
2018-02-01 11:10:00,64.2,64.22,64.01,64.02,25665.0,52.3009,52.3172,52.1461,52.1542,25665.0
2018-02-01 11:15:00,64.03,64.04,63.87,63.87,17729.0,52.1624,52.1705,52.032,52.032,17729.0
2018-02-01 11:20:00,63.89,63.91,63.83,63.86,19280.0,52.0483,52.0646,51.9994,52.0239,19280.0
2018-02-01 11:25:00,63.84,63.97,63.84,63.9,11747.0,52.0076,52.1135,52.0076,52.0565,11747.0
2018-02-01 11:30:00,63.9,64.03,63.89,63.92,39386.0,52.0565,52.1624,52.0483,52.0728,39386.0
2018-02-01 11:35:00,63.91,64.1,63.91,64.09,14993.0,52.0646,52.2194,52.0646,52.2113,14993.0
2018-02-01 11:40:00,64.1,64.36,64.09,64.26,17796.0,52.2194,52.4312,52.2113,52.3497,17796.0
2018-02-01 11:45:00,64.25,64.53,64.25,64.53,23780.0,52.3416,52.5697,52.3416,52.5697,23780.0
2018-02-01 11:50:00,64.53,64.55,64.44,64.52,9193.0,52.5697,52.586,52.4964,52.5616,9193.0
2018-02-01 11:55:00,64.53,64.55,64.4,64.42,13337.0,52.5697,52.586,52.4638,52.4801,13337.0
2018-02-01 12:00:00,64.42,64.44,64.33,64.35,9171.0,52.4801,52.4964,52.4068,52.4231,9171.0
2018-02-01 12:05:00,64.33,64.48,64.3,64.44,9023.0,52.4068,52.529,52.3823,52.4964,9023.0
2018-02-01 12:10:00,64.43,64.46,64.35,64.46,7800.0,52.4882,52.5127,52.4231,52.5127,7800.0
2018-02-01 12:15:00,64.44,64.44,64.34,64.36,9768.0,52.4964,52.4964,52.4149,52.4312,9768.0
2018-02-01 12:20:00,64.37,64.42,64.3,64.33,8252.0,52.4394,52.4801,52.3823,52.4068,8252.0
2018-02-01 12:25:00,64.31,64.42,64.29,64.39,17939.0,52.3905,52.4801,52.3742,52.4556,17939.0
2018-02-01 12:30:00,64.39,64.42,64.38,64.42,5230.0,52.4556,52.4801,52.4475,52.4801,5230.0
2018-02-01 12:35:00,64.4,64.45,64.38,64.44,66007.0,52.4638,52.5045,52.4475,52.4964,66007.0
2018-02-01 12:40:00,64.42,64.43,64.37,64.4,17950.0,52.4801,52.4882,52.4394,52.4638,17950.0
2018-02-01 12:45:00,64.4,64.44,64.4,64.42,3598.0,52.4638,52.4964,52.4638,52.4801,3598.0
2018-02-01 12:50:00,64.4,64.42,64.32,64.32,28675.0,52.4638,52.4801,52.3986,52.3986,28675.0
2018-02-01 12:55:00,64.34,64.41,64.3,64.32,11814.0,52.4149,52.4719,52.3823,52.3986,11814.0
2018-02-01 13:00:00,64.32,64.33,64.25,64.28,17121.0,52.3986,52.4068,52.3416,52.366,17121.0
2018-02-01 13:05:00,64.28,64.33,64.28,64.31,6984.0,52.366,52.4068,52.366,52.3905,6984.0
2018-02-01 13:10:00,64.31,64.38,64.3,64.38,7305.0,52.3905,52.4475,52.3823,52.4475,7305.0
2018-02-01 13:15:00,64.36,64.37,64.25,64.25,8010.0,52.4312,52.4394,52.3416,52.3416,8010.0
2018-02-01 13:20:00,64.25,64.28,64.22,64.22,5253.0,52.3416,52.366,52.3172,52.3172,5253.0
2018-02-01 13:25:00,64.24,64.28,64.24,64.25,9043.0,52.3334,52.366,52.3334,52.3416,9043.0
2018-02-01 13:30:00,64.25,64.31,64.25,64.31,9665.0,52.3416,52.3905,52.3416,52.3905,9665.0
2018-02-01 13:35:00,64.31,64.31,64.25,64.25,8864.0,52.3905,52.3905,52.3416,52.3416,8864.0
2018-02-01 13:40:00,64.26,64.39,64.26,64.39,16083.0,52.3497,52.4556,52.3497,52.4556,16083.0
2018-02-01 13:45:00,64.36,64.4,64.34,64.4,13441.0,52.4312,52.4638,52.4149,52.4638,13441.0
2018-02-01 13:50:00,64.4,64.44,64.31,64.31,78697.0,52.4638,52.4964,52.3905,52.3905,78697.0
2018-02-01 13:55:00,64.33,64.33,64.25,64.3,12193.0,52.4068,52.4068,52.3416,52.3823,12193.0
2018-02-01 14:00:00,64.31,64.31,64.22,64.22,12757.0,52.3905,52.3905,52.3172,52.3172,12757.0
2018-02-01 14:05:00,64.24,64.32,64.24,64.32,20717.0,52.3334,52.3986,52.3334,52.3986,20717.0
2018-02-01 14:10:00,64.31,64.31,64.21,64.22,10473.0,52.3905,52.3905,52.309,52.3172,10473.0
2018-02-01 14:15:00,64.22,64.25,64.09,64.14,12528.0,52.3172,52.3416,52.2113,52.252,12528.0
2018-02-01 14:20:00,64.12,64.16,64.03,64.11,8355.0,52.2357,52.2683,52.1624,52.2275,8355.0
2018-02-01 14:25:00,64.1,64.28,64.07,64.22,29860.0,52.2194,52.366,52.195,52.3172,29860.0
2018-02-01 14:30:00,64.25,64.26,64.17,64.23,13767.0,52.3416,52.3497,52.2764,52.3253,13767.0
2018-02-01 14:35:00,64.23,64.29,64.18,64.25,12827.0,52.3253,52.3742,52.2846,52.3416,12827.0
2018-02-01 14:40:00,64.28,64.33,64.27,64.28,9408.0,52.366,52.4068,52.3579,52.366,9408.0
2018-02-01 14:45:00,64.31,64.37,64.27,64.34,19089.0,52.3905,52.4394,52.3579,52.4149,19089.0
2018-02-01 14:50:00,64.37,64.38,64.29,64.38,13183.0,52.4394,52.4475,52.3742,52.4475,13183.0
2018-02-01 14:55:00,64.37,64.42,64.34,64.41,15316.0,52.4394,52.4801,52.4149,52.4719,15316.0
2018-02-01 15:00:00,64.42,64.42,64.22,64.22,12172.0,52.4801,52.4801,52.3172,52.3172,12172.0
2018-02-01 15:05:00,64.24,64.24,64.18,64.2,9398.0,52.3334,52.3334,52.2846,52.3009,9398.0
2018-02-01 15:10:00,64.22,64.22,64.14,64.17,8767.0,52.3172,52.3172,52.252,52.2764,8767.0
2018-02-01 15:15:00,64.16,64.22,64.14,64.2,45777.0,52.2683,52.3172,52.252,52.3009,45777.0
2018-02-01 15:20:00,64.2,64.2,64.06,64.09,17460.0,52.3009,52.3009,52.1868,52.2113,17460.0
2018-02-01 15:25:00,64.09,64.1,64.01,64.02,23064.0,52.2113,52.2194,52.1461,52.1542,23064.0
2018-02-01 15:30:00,64.02,64.02,63.78,63.78,23591.0,52.1542,52.1542,51.9587,51.9587,23591.0
2018-02-01 15:35:00,63.79,63.81,63.72,63.73,34024.0,51.9669,51.9831,51.9098,51.918,34024.0
2018-02-01 15:40:00,63.72,63.74,63.67,63.67,39221.0,51.9098,51.9261,51.8691,51.8691,39221.0
2018-02-01 15:45:00,63.66,63.68,63.58,63.63,66246.0,51.8609,51.8772,51.7958,51.8365,66246.0
2018-02-01 15:50:00,63.63,63.67,63.59,63.61,110758.0,51.8365,51.8691,51.8039,51.8202,110758.0
2018-02-01 15:55:00,63.62,63.77,63.61,63.75,157002.0,51.8284,51.9506,51.8202,51.9343,157002.0
2018-02-02 09:30:00,63.26,63.26,62.9,62.97,28993.0,51.5351,51.5351,51.2418,51.2988,28993.0
2018-02-02 09:35:00,62.98,63.26,62.98,63.15,22061.0,51.307,51.5351,51.307,51.4455,22061.0
2018-02-02 09:40:00,63.15,63.37,63.15,63.23,20236.0,51.4455,51.6247,51.4455,51.5106,20236.0
2018-02-02 09:45:00,63.27,63.49,63.17,63.49,11914.0,51.5432,51.7225,51.4618,51.7225,11914.0
2018-02-02 09:50:00,63.49,63.67,63.42,63.42,17151.0,51.7225,51.8691,51.6654,51.6654,17151.0
2018-02-02 09:55:00,63.42,63.6,63.39,63.6,17611.0,51.6654,51.8121,51.641,51.8121,17611.0
2018-02-02 10:00:00,63.55,63.93,63.52,63.92,35194.0,51.7713,52.0809,51.7469,52.0728,35194.0
2018-02-02 10:05:00,63.92,64.02,63.77,63.98,46044.0,52.0728,52.1542,51.9506,52.1216,46044.0
2018-02-02 10:10:00,64.0,64.12,63.85,64.09,14687.0,52.1379,52.2357,52.0157,52.2113,14687.0
2018-02-02 10:15:00,64.11,64.14,63.95,64.01,29826.0,52.2275,52.252,52.0972,52.1461,29826.0
2018-02-02 10:20:00,63.98,64.06,63.78,63.78,26749.0,52.1216,52.1868,51.9587,51.9587,26749.0
2018-02-02 10:25:00,63.82,63.84,63.64,63.82,33214.0,51.9913,52.0076,51.8447,51.9913,33214.0
2018-02-02 10:30:00,63.8,63.9,63.76,63.87,24050.0,51.975,52.0565,51.9424,52.032,24050.0
2018-02-02 10:35:00,63.87,63.89,63.79,63.88,8134.0,52.032,52.0483,51.9669,52.0402,8134.0
2018-02-02 10:40:00,63.86,63.95,63.86,63.86,9986.0,52.0239,52.0972,52.0239,52.0239,9986.0
2018-02-02 10:45:00,63.88,63.89,63.8,63.82,9697.0,52.0402,52.0483,51.975,51.9913,9697.0
2018-02-02 10:50:00,63.82,63.95,63.81,63.86,5176.0,51.9913,52.0972,51.9831,52.0239,5176.0
2018-02-02 10:55:00,63.87,63.87,63.68,63.71,11512.0,52.032,52.032,51.8772,51.9017,11512.0
2018-02-02 11:00:00,63.71,63.79,63.68,63.73,12478.0,51.9017,51.9669,51.8772,51.918,12478.0
2018-02-02 11:05:00,63.73,63.75,63.65,63.7,9877.0,51.918,51.9343,51.8528,51.8935,9877.0
2018-02-02 11:10:00,63.7,63.77,63.69,63.71,18692.0,51.8935,51.9506,51.8854,51.9017,18692.0
2018-02-02 11:15:00,63.71,63.85,63.65,63.85,28321.0,51.9017,52.0157,51.8528,52.0157,28321.0
2018-02-02 11:20:00,63.84,63.94,63.83,63.85,16042.0,52.0076,52.0891,51.9994,52.0157,16042.0
2018-02-02 11:25:00,63.85,63.89,63.78,63.79,21572.0,52.0157,52.0483,51.9587,51.9669,21572.0
2018-02-02 11:30:00,63.82,63.85,63.72,63.72,5243.0,51.9913,52.0157,51.9098,51.9098,5243.0
2018-02-02 11:35:00,63.73,63.73,63.69,63.69,4921.0,51.918,51.918,51.8854,51.8854,4921.0
2018-02-02 11:40:00,63.7,63.71,63.64,63.65,4582.0,51.8935,51.9017,51.8447,51.8528,4582.0
2018-02-02 11:45:00,63.66,63.76,63.56,63.73,8616.0,51.8609,51.9424,51.7795,51.918,8616.0
2018-02-02 11:50:00,63.74,63.82,63.72,63.79,8671.0,51.9261,51.9913,51.9098,51.9669,8671.0
2018-02-02 11:55:00,63.83,63.83,63.71,63.72,6728.0,51.9994,51.9994,51.9017,51.9098,6728.0
2018-02-02 12:00:00,63.73,63.83,63.72,63.79,5139.0,51.918,51.9994,51.9098,51.9669,5139.0
2018-02-02 12:05:00,63.78,63.81,63.76,63.8,12891.0,51.9587,51.9831,51.9424,51.975,12891.0
2018-02-02 12:10:00,63.79,63.88,63.77,63.85,10769.0,51.9669,52.0402,51.9506,52.0157,10769.0
2018-02-02 12:15:00,63.86,63.91,63.84,63.87,4746.0,52.0239,52.0646,52.0076,52.032,4746.0
2018-02-02 12:20:00,63.86,64.0,63.83,64.0,5933.0,52.0239,52.1379,51.9994,52.1379,5933.0
2018-02-02 12:25:00,63.98,64.2,63.97,64.19,13765.0,52.1216,52.3009,52.1135,52.2927,13765.0
2018-02-02 12:30:00,64.16,64.18,64.01,64.02,8111.0,52.2683,52.2846,52.1461,52.1542,8111.0
2018-02-02 12:35:00,64.0,64.03,63.95,63.98,4670.0,52.1379,52.1624,52.0972,52.1216,4670.0
2018-02-02 12:40:00,63.98,63.98,63.91,63.91,3867.0,52.1216,52.1216,52.0646,52.0646,3867.0
2018-02-02 12:45:00,63.93,63.96,63.91,63.92,7441.0,52.0809,52.1053,52.0646,52.0728,7441.0
2018-02-02 12:50:00,63.87,63.93,63.86,63.93,4614.0,52.032,52.0809,52.0239,52.0809,4614.0
2018-02-02 12:55:00,63.93,63.96,63.88,63.89,5258.0,52.0809,52.1053,52.0402,52.0483,5258.0
2018-02-02 13:00:00,63.88,63.88,63.79,63.8,16894.0,52.0402,52.0402,51.9669,51.975,16894.0
2018-02-02 13:05:00,63.81,63.83,63.75,63.79,16341.0,51.9831,51.9994,51.9343,51.9669,16341.0
2018-02-02 13:10:00,63.8,63.87,63.78,63.85,9723.0,51.975,52.032,51.9587,52.0157,9723.0
2018-02-02 13:15:00,63.84,63.84,63.67,63.67,9594.0,52.0076,52.0076,51.8691,51.8691,9594.0
2018-02-02 13:20:00,63.67,63.7,63.65,63.67,14738.0,51.8691,51.8935,51.8528,51.8691,14738.0
2018-02-02 13:25:00,63.67,63.74,63.64,63.73,17049.0,51.8691,51.9261,51.8447,51.918,17049.0
2018-02-02 13:30:00,63.73,63.74,63.69,63.7,17728.0,51.918,51.9261,51.8854,51.8935,17728.0
2018-02-02 13:35:00,63.69,63.69,63.56,63.6,12407.0,51.8854,51.8854,51.7795,51.8121,12407.0
2018-02-02 13:40:00,63.61,63.62,63.56,63.59,6959.0,51.8202,51.8284,51.7795,51.8039,6959.0
2018-02-02 13:45:00,63.57,63.62,63.55,63.61,43592.0,51.7876,51.8284,51.7713,51.8202,43592.0
2018-02-02 13:50:00,63.62,63.66,63.58,63.66,26461.0,51.8284,51.8609,51.7958,51.8609,26461.0
2018-02-02 13:55:00,63.65,63.67,63.64,63.65,35010.0,51.8528,51.8691,51.8447,51.8528,35010.0
2018-02-02 14:00:00,63.65,63.71,63.58,63.63,71172.0,51.8528,51.9017,51.7958,51.8365,71172.0
2018-02-02 14:05:00,63.64,63.68,63.59,63.65,34571.0,51.8447,51.8772,51.8039,51.8528,34571.0
2018-02-02 14:10:00,63.64,63.65,63.57,63.61,10253.0,51.8447,51.8528,51.7876,51.8202,10253.0
2018-02-02 14:15:00,63.62,63.64,63.51,63.57,12876.0,51.8284,51.8447,51.7388,51.7876,12876.0
2018-02-02 14:20:00,63.59,63.62,63.53,63.57,8923.0,51.8039,51.8284,51.755,51.7876,8923.0
2018-02-02 14:25:00,63.58,63.58,63.47,63.55,14209.0,51.7958,51.7958,51.7062,51.7713,14209.0
2018-02-02 14:30:00,63.57,63.63,63.56,63.59,12224.0,51.7876,51.8365,51.7795,51.8039,12224.0
2018-02-02 14:35:00,63.59,63.6,63.52,63.53,12137.0,51.8039,51.8121,51.7469,51.755,12137.0
2018-02-02 14:40:00,63.51,63.54,63.47,63.52,13294.0,51.7388,51.7632,51.7062,51.7469,13294.0
2018-02-02 14:45:00,63.53,63.53,63.41,63.43,12902.0,51.755,51.755,51.6573,51.6736,12902.0
2018-02-02 14:50:00,63.45,63.47,63.39,63.47,8722.0,51.6899,51.7062,51.641,51.7062,8722.0
2018-02-02 14:55:00,63.47,63.47,63.33,63.39,13537.0,51.7062,51.7062,51.5921,51.641,13537.0
2018-02-02 15:00:00,63.39,63.39,63.33,63.37,8720.0,51.641,51.641,51.5921,51.6247,8720.0
2018-02-02 15:05:00,63.35,63.35,63.25,63.29,12832.0,51.6084,51.6084,51.5269,51.5595,12832.0
2018-02-02 15:10:00,63.29,63.31,63.16,63.16,32566.0,51.5595,51.5758,51.4536,51.4536,32566.0
2018-02-02 15:15:00,63.16,63.24,63.15,63.2,42274.0,51.4536,51.5188,51.4455,51.4862,42274.0
2018-02-02 15:20:00,63.21,63.3,63.2,63.3,22439.0,51.4944,51.5677,51.4862,51.5677,22439.0
2018-02-02 15:25:00,63.28,63.39,63.28,63.39,23990.0,51.5514,51.641,51.5514,51.641,23990.0
2018-02-02 15:30:00,63.38,63.4,63.3,63.37,27533.0,51.6328,51.6491,51.5677,51.6247,27533.0
2018-02-02 15:35:00,63.38,63.56,63.38,63.54,34290.0,51.6328,51.7795,51.6328,51.7632,34290.0
2018-02-02 15:40:00,63.52,63.52,63.44,63.49,36361.0,51.7469,51.7469,51.6817,51.7225,36361.0
2018-02-02 15:45:00,63.48,63.53,63.42,63.5,36568.0,51.7143,51.755,51.6654,51.7306,36568.0
2018-02-02 15:50:00,63.49,63.53,63.4,63.5,86106.0,51.7225,51.755,51.6491,51.7306,86106.0
2018-02-02 15:55:00,63.51,63.91,63.5,63.71,389643.0,51.7388,52.0646,51.7306,51.9017,389643.0
2018-02-05 09:30:00,63.51,64.08,63.51,64.07,61457.0,51.7388,52.2031,51.7388,52.195,61457.0
2018-02-05 09:35:00,64.04,64.14,63.61,63.89,20856.0,52.1705,52.252,51.8202,52.0483,20856.0
2018-02-05 09:40:00,63.8,64.09,63.64,64.08,25667.0,51.975,52.2113,51.8447,52.2031,25667.0
2018-02-05 09:45:00,64.07,64.11,63.88,64.05,18322.0,52.195,52.2275,52.0402,52.1787,18322.0
2018-02-05 09:50:00,64.08,64.15,63.94,64.09,18969.0,52.2031,52.2601,52.0891,52.2113,18969.0
2018-02-05 09:55:00,64.12,64.22,63.87,63.98,27667.0,52.2357,52.3172,52.032,52.1216,27667.0
2018-02-05 10:00:00,63.98,63.98,63.85,63.85,16500.0,52.1216,52.1216,52.0157,52.0157,16500.0
2018-02-05 10:05:00,63.84,63.88,63.77,63.83,14808.0,52.0076,52.0402,51.9506,51.9994,14808.0
2018-02-05 10:10:00,63.83,63.94,63.81,63.89,21355.0,51.9994,52.0891,51.9831,52.0483,21355.0
2018-02-05 10:15:00,63.87,63.87,63.55,63.61,19615.0,52.032,52.032,51.7713,51.8202,19615.0
2018-02-05 10:20:00,63.59,63.59,63.42,63.5,12987.0,51.8039,51.8039,51.6654,51.7306,12987.0
2018-02-05 10:25:00,63.46,63.64,63.46,63.6,13005.0,51.698,51.8447,51.698,51.8121,13005.0
2018-02-05 10:30:00,63.62,63.63,63.55,63.61,12122.0,51.8284,51.8365,51.7713,51.8202,12122.0
2018-02-05 10:35:00,63.59,63.61,63.52,63.55,7102.0,51.8039,51.8202,51.7469,51.7713,7102.0
2018-02-05 10:40:00,63.53,63.57,63.38,63.43,11448.0,51.755,51.7876,51.6328,51.6736,11448.0
2018-02-05 10:45:00,63.44,63.46,63.35,63.35,6546.0,51.6817,51.698,51.6084,51.6084,6546.0
2018-02-05 10:50:00,63.35,63.41,63.28,63.29,11135.0,51.6084,51.6573,51.5514,51.5595,11135.0
2018-02-05 10:55:00,63.32,63.46,63.32,63.44,8057.0,51.584,51.698,51.584,51.6817,8057.0
2018-02-05 11:00:00,63.46,63.52,63.44,63.48,9947.0,51.698,51.7469,51.6817,51.7143,9947.0
2018-02-05 11:05:00,63.48,63.62,63.45,63.62,12408.0,51.7143,51.8284,51.6899,51.8284,12408.0
2018-02-05 11:10:00,63.6,63.6,63.49,63.54,5921.0,51.8121,51.8121,51.7225,51.7632,5921.0
2018-02-05 11:15:00,63.53,63.58,63.45,63.53,8489.0,51.755,51.7958,51.6899,51.755,8489.0
2018-02-05 11:20:00,63.51,63.63,63.51,63.63,18362.0,51.7388,51.8365,51.7388,51.8365,18362.0
2018-02-05 11:25:00,63.63,63.73,63.63,63.69,14431.0,51.8365,51.918,51.8365,51.8854,14431.0
2018-02-05 11:30:00,63.67,63.73,63.65,63.67,10843.0,51.8691,51.918,51.8528,51.8691,10843.0
2018-02-05 11:35:00,63.68,63.8,63.65,63.8,12406.0,51.8772,51.975,51.8528,51.975,12406.0
2018-02-05 11:40:00,63.77,63.82,63.75,63.79,11369.0,51.9506,51.9913,51.9343,51.9669,11369.0
2018-02-05 11:45:00,63.8,63.8,63.72,63.76,12184.0,51.975,51.975,51.9098,51.9424,12184.0
2018-02-05 11:50:00,63.75,63.77,63.7,63.73,5505.0,51.9343,51.9506,51.8935,51.918,5505.0
2018-02-05 11:55:00,63.73,63.73,63.59,63.59,20762.0,51.918,51.918,51.8039,51.8039,20762.0
2018-02-05 12:00:00,63.62,63.62,63.47,63.54,13811.0,51.8284,51.8284,51.7062,51.7632,13811.0
2018-02-05 12:05:00,63.54,63.54,63.46,63.5,9483.0,51.7632,51.7632,51.698,51.7306,9483.0
2018-02-05 12:10:00,63.52,63.59,63.5,63.53,13344.0,51.7469,51.8039,51.7306,51.755,13344.0
2018-02-05 12:15:00,63.51,63.53,63.27,63.3,15743.0,51.7388,51.755,51.5432,51.5677,15743.0
2018-02-05 12:20:00,63.28,63.32,63.17,63.25,11954.0,51.5514,51.584,51.4618,51.5269,11954.0
2018-02-05 12:25:00,63.23,63.32,63.19,63.2,8432.0,51.5106,51.584,51.4781,51.4862,8432.0
2018-02-05 12:30:00,63.23,63.31,63.23,63.28,3600.0,51.5106,51.5758,51.5106,51.5514,3600.0
2018-02-05 12:35:00,63.27,63.29,63.25,63.28,4202.0,51.5432,51.5595,51.5269,51.5514,4202.0
2018-02-05 12:40:00,63.28,63.32,63.23,63.23,4556.0,51.5514,51.584,51.5106,51.5106,4556.0
2018-02-05 12:45:00,63.24,63.34,63.18,63.34,10379.0,51.5188,51.6003,51.4699,51.6003,10379.0
2018-02-05 12:50:00,63.34,63.36,63.3,63.32,7497.0,51.6003,51.6166,51.5677,51.584,7497.0
2018-02-05 12:55:00,63.33,63.34,63.21,63.22,11775.0,51.5921,51.6003,51.4944,51.5025,11775.0
2018-02-05 13:00:00,63.22,63.22,63.0,63.0,31501.0,51.5025,51.5025,51.3233,51.3233,31501.0
2018-02-05 13:05:00,63.01,63.06,62.83,62.83,12317.0,51.3314,51.3722,51.1848,51.1848,12317.0
2018-02-05 13:10:00,62.84,62.91,62.84,62.85,9598.0,51.1929,51.25,51.1929,51.2011,9598.0
2018-02-05 13:15:00,62.84,62.9,62.79,62.79,4600.0,51.1929,51.2418,51.1522,51.1522,4600.0
2018-02-05 13:20:00,62.81,62.88,62.81,62.85,15979.0,51.1685,51.2255,51.1685,51.2011,15979.0
2018-02-05 13:25:00,62.85,62.87,62.74,62.78,12427.0,51.2011,51.2174,51.1115,51.1441,12427.0
2018-02-05 13:30:00,62.77,62.79,62.7,62.73,11118.0,51.1359,51.1522,51.0789,51.1033,11118.0
2018-02-05 13:35:00,62.74,62.74,62.6,62.6,13129.0,51.1115,51.1115,50.9974,50.9974,13129.0
2018-02-05 13:40:00,62.63,62.71,62.62,62.7,7279.0,51.0219,51.087,51.0137,51.0789,7279.0
2018-02-05 13:45:00,62.71,62.71,62.61,62.67,8070.0,51.087,51.087,51.0056,51.0544,8070.0
2018-02-05 13:50:00,62.65,62.7,62.57,62.57,9781.0,51.0381,51.0789,50.973,50.973,9781.0
2018-02-05 13:55:00,62.53,62.63,62.51,62.6,12534.0,50.9404,51.0219,50.9241,50.9974,12534.0
2018-02-05 14:00:00,62.6,62.63,62.55,62.59,9243.0,50.9974,51.0219,50.9567,50.9893,9243.0
2018-02-05 14:05:00,62.6,62.62,62.51,62.53,17179.0,50.9974,51.0137,50.9241,50.9404,17179.0
2018-02-05 14:10:00,62.54,62.57,62.48,62.51,13717.0,50.9485,50.973,50.8997,50.9241,13717.0
2018-02-05 14:15:00,62.5,62.5,62.35,62.41,16379.0,50.9159,50.9159,50.7938,50.8426,16379.0
2018-02-05 14:20:00,62.4,62.54,62.38,62.43,22594.0,50.8345,50.9485,50.8182,50.8589,22594.0
2018-02-05 14:25:00,62.46,62.49,62.43,62.46,20540.0,50.8834,50.9078,50.8589,50.8834,20540.0
2018-02-05 14:30:00,62.46,62.47,62.36,62.38,33137.0,50.8834,50.8915,50.8019,50.8182,33137.0
2018-02-05 14:35:00,62.39,62.42,62.29,62.31,13503.0,50.8263,50.8508,50.7449,50.7612,13503.0
2018-02-05 14:40:00,62.28,62.36,62.21,62.23,42659.0,50.7367,50.8019,50.6797,50.696,42659.0
2018-02-05 14:45:00,62.22,62.25,62.1,62.11,34311.0,50.6878,50.7123,50.5901,50.5982,34311.0
2018-02-05 14:50:00,62.09,62.18,62.03,62.11,33984.0,50.5819,50.6553,50.5331,50.5982,33984.0
2018-02-05 14:55:00,62.12,62.14,61.92,62.0,33474.0,50.6064,50.6227,50.4434,50.5086,33474.0
2018-02-05 15:00:00,61.98,61.99,61.75,61.75,42480.0,50.4923,50.5005,50.305,50.305,42480.0
2018-02-05 15:05:00,61.69,61.78,61.31,61.42,49835.0,50.2561,50.3294,49.9465,50.0361,49835.0
2018-02-05 15:10:00,61.4,61.77,61.28,61.58,64424.0,50.0198,50.3213,49.9221,50.1665,64424.0
2018-02-05 15:15:00,61.58,61.87,61.46,61.65,54921.0,50.1665,50.4027,50.0687,50.2235,54921.0
2018-02-05 15:20:00,61.65,62.02,61.49,62.01,44129.0,50.2235,50.5249,50.0931,50.5168,44129.0
2018-02-05 15:25:00,62.02,62.22,61.87,62.21,41418.0,50.5249,50.6878,50.4027,50.6797,41418.0
2018-02-05 15:30:00,62.16,62.23,61.95,62.22,56521.0,50.639,50.696,50.4679,50.6878,56521.0
2018-02-05 15:35:00,62.19,62.24,62.06,62.13,53117.0,50.6634,50.7041,50.5575,50.6145,53117.0
2018-02-05 15:40:00,62.08,62.13,61.91,61.94,93620.0,50.5738,50.6145,50.4353,50.4597,93620.0
2018-02-05 15:45:00,61.96,61.96,61.43,61.47,111728.0,50.476,50.476,50.0443,50.0769,111728.0
2018-02-05 15:50:00,61.44,61.51,61.09,61.12,167980.0,50.0524,50.1094,49.7673,49.7917,167980.0
2018-02-05 15:55:00,61.1,61.39,61.09,61.11,293026.0,49.7754,50.0117,49.7673,49.7836,293026.0
2018-02-06 09:30:00,60.15,60.2,59.29,59.76,90678.0,49.0015,49.0422,48.3009,48.6838,90678.0
2018-02-06 09:35:00,59.78,60.39,59.73,60.35,92634.0,48.7001,49.197,48.6594,49.1644,92634.0
2018-02-06 09:40:00,60.42,60.74,60.37,60.51,39524.0,49.2215,49.4822,49.1807,49.2948,39524.0
2018-02-06 09:45:00,60.51,60.78,60.44,60.63,44724.0,49.2948,49.5147,49.2378,49.3925,44724.0
2018-02-06 09:50:00,60.62,60.99,60.52,60.99,44935.0,49.3844,49.6858,49.3029,49.6858,44935.0
2018-02-06 09:55:00,60.95,61.01,60.28,60.39,45658.0,49.6532,49.7021,49.1074,49.197,45658.0
2018-02-06 10:00:00,60.4,60.98,60.34,60.98,29492.0,49.2052,49.6777,49.1563,49.6777,29492.0
2018-02-06 10:05:00,60.99,61.21,60.84,60.98,38053.0,49.6858,49.865,49.5636,49.6777,38053.0
2018-02-06 10:10:00,60.91,61.01,60.6,60.68,25060.0,49.6206,49.7021,49.3681,49.4333,25060.0
2018-02-06 10:15:00,60.65,60.71,60.29,60.49,43312.0,49.4088,49.4577,49.1156,49.2785,43312.0
2018-02-06 10:20:00,60.51,60.66,60.31,60.42,35579.0,49.2948,49.417,49.1319,49.2215,35579.0
2018-02-06 10:25:00,60.45,60.62,60.35,60.4,26314.0,49.2459,49.3844,49.1644,49.2052,26314.0
2018-02-06 10:30:00,60.35,60.38,60.09,60.1,26971.0,49.1644,49.1889,48.9526,48.9608,26971.0
2018-02-06 10:35:00,60.16,60.16,59.89,60.02,54736.0,49.0097,49.0097,48.7897,48.8956,54736.0
2018-02-06 10:40:00,59.99,60.04,59.76,59.98,57049.0,48.8712,48.9119,48.6838,48.863,57049.0
2018-02-06 10:45:00,60.01,60.3,59.96,60.23,40880.0,48.8875,49.1237,48.8467,49.0667,40880.0
2018-02-06 10:50:00,60.23,60.59,60.1,60.59,44797.0,49.0667,49.36,48.9608,49.36,44797.0
2018-02-06 10:55:00,60.61,60.66,60.29,60.3,27403.0,49.3763,49.417,49.1156,49.1237,27403.0
2018-02-06 11:00:00,60.25,60.44,60.11,60.18,37840.0,49.083,49.2378,48.9689,49.0259,37840.0
2018-02-06 11:05:00,60.17,60.26,59.9,60.0,34476.0,49.0178,49.0911,48.7978,48.8793,34476.0
2018-02-06 11:10:00,59.99,60.07,59.86,59.98,43023.0,48.8712,48.9363,48.7653,48.863,43023.0
2018-02-06 11:15:00,59.97,60.01,59.84,59.99,36062.0,48.8549,48.8875,48.749,48.8712,36062.0
2018-02-06 11:20:00,59.99,59.99,59.81,59.88,30385.0,48.8712,48.8712,48.7245,48.7816,30385.0
2018-02-06 11:25:00,59.83,59.87,59.61,59.7,33693.0,48.7408,48.7734,48.5616,48.6349,33693.0
2018-02-06 11:30:00,59.69,59.73,59.46,59.52,53647.0,48.6268,48.6594,48.4394,48.4883,53647.0
2018-02-06 11:35:00,59.5,59.7,59.48,59.68,21812.0,48.472,48.6349,48.4557,48.6186,21812.0
2018-02-06 11:40:00,59.73,59.74,59.6,59.7,20235.0,48.6594,48.6675,48.5534,48.6349,20235.0
2018-02-06 11:45:00,59.69,59.75,59.65,59.73,33100.0,48.6268,48.6756,48.5942,48.6594,33100.0
2018-02-06 11:50:00,59.73,59.84,59.67,59.67,32359.0,48.6594,48.749,48.6105,48.6105,32359.0
2018-02-06 11:55:00,59.69,59.72,59.55,59.58,24748.0,48.6268,48.6512,48.5127,48.5372,24748.0
2018-02-06 12:00:00,59.59,59.69,59.58,59.6,27781.0,48.5453,48.6268,48.5372,48.5534,27781.0
2018-02-06 12:05:00,59.61,59.69,59.53,59.66,47206.0,48.5616,48.6268,48.4964,48.6023,47206.0
2018-02-06 12:10:00,59.65,59.72,59.61,59.69,39657.0,48.5942,48.6512,48.5616,48.6268,39657.0
2018-02-06 12:15:00,59.69,59.75,59.62,59.65,29259.0,48.6268,48.6756,48.5697,48.5942,29259.0
2018-02-06 12:20:00,59.67,59.72,59.6,59.62,29976.0,48.6105,48.6512,48.5534,48.5697,29976.0
2018-02-06 12:25:00,59.62,59.71,59.62,59.69,46293.0,48.5697,48.6431,48.5697,48.6268,46293.0
2018-02-06 12:30:00,59.69,60.09,59.68,59.97,49162.0,48.6268,48.9526,48.6186,48.8549,49162.0
2018-02-06 12:35:00,60.03,60.25,59.87,60.23,24317.0,48.9038,49.083,48.7734,49.0667,24317.0
2018-02-06 12:40:00,60.25,60.32,60.11,60.14,16969.0,49.083,49.14,48.9689,48.9934,16969.0
2018-02-06 12:45:00,60.09,60.14,59.95,60.0,20322.0,48.9526,48.9934,48.8386,48.8793,20322.0
2018-02-06 12:50:00,59.98,60.02,59.85,59.92,40893.0,48.863,48.8956,48.7571,48.8141,40893.0
2018-02-06 12:55:00,59.92,60.02,59.87,59.98,31322.0,48.8141,48.8956,48.7734,48.863,31322.0
2018-02-06 13:00:00,59.96,59.97,59.69,59.72,29841.0,48.8467,48.8549,48.6268,48.6512,29841.0
2018-02-06 13:05:00,59.74,59.85,59.71,59.73,41999.0,48.6675,48.7571,48.6431,48.6594,41999.0
2018-02-06 13:10:00,59.73,59.86,59.72,59.82,32363.0,48.6594,48.7653,48.6512,48.7327,32363.0
2018-02-06 13:15:00,59.82,60.03,59.82,59.99,27016.0,48.7327,48.9038,48.7327,48.8712,27016.0
2018-02-06 13:20:00,59.98,60.02,59.83,59.85,19199.0,48.863,48.8956,48.7408,48.7571,19199.0
2018-02-06 13:25:00,59.85,59.92,59.8,59.83,23199.0,48.7571,48.8141,48.7164,48.7408,23199.0
2018-02-06 13:30:00,59.82,59.83,59.47,59.51,34444.0,48.7327,48.7408,48.4475,48.4801,34444.0
2018-02-06 13:35:00,59.55,59.59,59.5,59.52,53560.0,48.5127,48.5453,48.472,48.4883,53560.0
2018-02-06 13:40:00,59.56,59.59,59.48,59.57,60094.0,48.5209,48.5453,48.4557,48.529,60094.0
2018-02-06 13:45:00,59.58,59.59,59.49,59.54,30474.0,48.5372,48.5453,48.4638,48.5046,30474.0
2018-02-06 13:50:00,59.55,59.57,59.49,59.5,43315.0,48.5127,48.529,48.4638,48.472,43315.0
2018-02-06 13:55:00,59.5,59.57,59.5,59.55,53260.0,48.472,48.529,48.472,48.5127,53260.0
2018-02-06 14:00:00,59.55,59.57,59.47,59.5,26147.0,48.5127,48.529,48.4475,48.472,26147.0
2018-02-06 14:05:00,59.5,59.51,59.38,59.38,27321.0,48.472,48.4801,48.3742,48.3742,27321.0
2018-02-06 14:10:00,59.41,59.51,59.39,59.49,52742.0,48.3987,48.4801,48.3824,48.4638,52742.0
2018-02-06 14:15:00,59.47,59.48,59.29,59.32,33724.0,48.4475,48.4557,48.3009,48.3253,33724.0
2018-02-06 14:20:00,59.32,59.34,59.17,59.19,19833.0,48.3253,48.3416,48.2031,48.2194,19833.0
2018-02-06 14:25:00,59.19,59.27,59.16,59.25,23508.0,48.2194,48.2846,48.195,48.2683,23508.0
2018-02-06 14:30:00,59.25,59.41,59.25,59.29,31136.0,48.2683,48.3987,48.2683,48.3009,31136.0
2018-02-06 14:35:00,59.29,59.33,59.17,59.21,41708.0,48.3009,48.3335,48.2031,48.2357,41708.0
2018-02-06 14:40:00,59.21,59.3,59.17,59.29,23900.0,48.2357,48.3091,48.2031,48.3009,23900.0
2018-02-06 14:45:00,59.31,59.43,59.26,59.43,75444.0,48.3172,48.415,48.2765,48.415,75444.0
2018-02-06 14:50:00,59.45,59.75,59.44,59.75,127513.0,48.4313,48.6756,48.4231,48.6756,127513.0
2018-02-06 14:55:00,59.75,60.39,59.72,60.31,50621.0,48.6756,49.197,48.6512,49.1319,50621.0
2018-02-06 15:00:00,60.32,60.51,60.31,60.44,55632.0,49.14,49.2948,49.1319,49.2378,55632.0
2018-02-06 15:05:00,60.39,60.86,60.37,60.86,51342.0,49.197,49.5799,49.1807,49.5799,51342.0
2018-02-06 15:10:00,60.85,60.85,60.47,60.47,70939.0,49.5718,49.5718,49.2622,49.2622,70939.0
2018-02-06 15:15:00,60.51,60.55,60.06,60.19,74728.0,49.2948,49.3274,48.9282,49.0341,74728.0
2018-02-06 15:20:00,60.2,60.41,60.17,60.24,96427.0,49.0422,49.2133,49.0178,49.0748,96427.0
2018-02-06 15:25:00,60.24,60.47,60.21,60.42,34147.0,49.0748,49.2622,49.0504,49.2215,34147.0
2018-02-06 15:30:00,60.45,60.66,60.3,60.59,55701.0,49.2459,49.417,49.1237,49.36,55701.0
2018-02-06 15:35:00,60.6,60.72,60.52,60.7,42897.0,49.3681,49.4659,49.3029,49.4496,42897.0
2018-02-06 15:40:00,60.7,60.91,60.7,60.73,68671.0,49.4496,49.6206,49.4496,49.474,68671.0
2018-02-06 15:45:00,60.72,60.72,60.42,60.45,100118.0,49.4659,49.4659,49.2215,49.2459,100118.0
2018-02-06 15:50:00,60.47,60.61,60.38,60.56,118763.0,49.2622,49.3763,49.1889,49.3355,118763.0
2018-02-06 15:55:00,60.58,60.76,60.5,60.74,205942.0,49.3518,49.4984,49.2866,49.4822,205942.0
2018-02-07 09:30:00,60.55,60.89,60.29,60.88,63668.0,49.3274,49.6044,49.1156,49.5962,63668.0
2018-02-07 09:35:00,60.87,61.34,60.79,61.28,45798.0,49.5881,49.9709,49.5229,49.9221,45798.0
2018-02-07 09:40:00,61.34,61.91,61.34,61.73,66802.0,49.9709,50.4353,49.9709,50.2887,66802.0
2018-02-07 09:45:00,61.79,61.88,61.23,61.23,38876.0,50.3375,50.4109,49.8813,49.8813,38876.0
2018-02-07 09:50:00,61.27,61.39,61.14,61.38,37450.0,49.9139,50.0117,49.808,50.0035,37450.0
2018-02-07 09:55:00,61.33,61.42,61.3,61.4,37793.0,49.9628,50.0361,49.9384,50.0198,37793.0
2018-02-07 10:00:00,61.37,61.41,61.16,61.27,44111.0,49.9954,50.028,49.8243,49.9139,44111.0
2018-02-07 10:05:00,61.29,61.62,61.29,61.47,116289.0,49.9302,50.1991,49.9302,50.0769,116289.0
2018-02-07 10:10:00,61.47,61.67,61.42,61.54,49528.0,50.0769,50.2398,50.0361,50.1339,49528.0
2018-02-07 10:15:00,61.56,61.8,61.49,61.77,59378.0,50.1502,50.3457,50.0931,50.3213,59378.0
2018-02-07 10:20:00,61.76,61.77,61.47,61.48,32458.0,50.3131,50.3213,50.0769,50.085,32458.0
2018-02-07 10:25:00,61.47,61.52,61.44,61.48,42661.0,50.0769,50.1176,50.0524,50.085,42661.0
2018-02-07 10:30:00,61.48,61.48,61.27,61.35,51361.0,50.085,50.085,49.9139,49.9791,51361.0
2018-02-07 10:35:00,61.36,61.52,61.36,61.47,39962.0,49.9872,50.1176,49.9872,50.0769,39962.0
2018-02-07 10:40:00,61.46,61.46,61.25,61.28,32165.0,50.0687,50.0687,49.8976,49.9221,32165.0
2018-02-07 10:45:00,61.28,61.43,61.26,61.39,42044.0,49.9221,50.0443,49.9058,50.0117,42044.0
2018-02-07 10:50:00,61.41,61.51,61.28,61.49,48149.0,50.028,50.1094,49.9221,50.0931,48149.0
2018-02-07 10:55:00,61.52,61.54,61.38,61.49,60468.0,50.1176,50.1339,50.0035,50.0931,60468.0
2018-02-07 11:00:00,61.5,61.58,61.48,61.54,23529.0,50.1013,50.1665,50.085,50.1339,23529.0
2018-02-07 11:05:00,61.53,61.62,61.42,61.58,38180.0,50.1257,50.1991,50.0361,50.1665,38180.0
2018-02-07 11:10:00,61.6,61.65,61.46,61.51,32754.0,50.1828,50.2235,50.0687,50.1094,32754.0
2018-02-07 11:15:00,61.5,61.57,61.39,61.41,38962.0,50.1013,50.1583,50.0117,50.028,38962.0
2018-02-07 11:20:00,61.41,61.43,61.21,61.29,15180.0,50.028,50.0443,49.865,49.9302,15180.0
2018-02-07 11:25:00,61.28,61.32,61.17,61.26,28694.0,49.9221,49.9547,49.8325,49.9058,28694.0
2018-02-07 11:30:00,61.24,61.31,61.11,61.25,28047.0,49.8895,49.9465,49.7836,49.8976,28047.0
2018-02-07 11:35:00,61.28,61.36,61.24,61.36,9437.0,49.9221,49.9872,49.8895,49.9872,9437.0
2018-02-07 11:40:00,61.35,61.4,61.31,61.38,16403.0,49.9791,50.0198,49.9465,50.0035,16403.0
2018-02-07 11:45:00,61.39,61.4,61.19,61.19,14160.0,50.0117,50.0198,49.8488,49.8488,14160.0
2018-02-07 11:50:00,61.17,61.31,61.12,61.22,23563.0,49.8325,49.9465,49.7917,49.8732,23563.0
2018-02-07 11:55:00,61.21,61.4,61.17,61.35,11744.0,49.865,50.0198,49.8325,49.9791,11744.0
2018-02-07 12:00:00,61.33,61.47,61.32,61.45,28913.0,49.9628,50.0769,49.9547,50.0606,28913.0
2018-02-07 12:05:00,61.43,61.45,61.33,61.34,10854.0,50.0443,50.0606,49.9628,49.9709,10854.0
2018-02-07 12:10:00,61.36,61.39,61.32,61.33,20103.0,49.9872,50.0117,49.9547,49.9628,20103.0
2018-02-07 12:15:00,61.34,61.36,61.14,61.15,19407.0,49.9709,49.9872,49.808,49.8162,19407.0
2018-02-07 12:20:00,61.15,61.15,61.05,61.1,22213.0,49.8162,49.8162,49.7347,49.7754,22213.0
2018-02-07 12:25:00,61.1,61.21,61.09,61.21,17450.0,49.7754,49.865,49.7673,49.865,17450.0
2018-02-07 12:30:00,61.21,61.26,61.15,61.15,20098.0,49.865,49.9058,49.8162,49.8162,20098.0
2018-02-07 12:35:00,61.14,61.15,61.09,61.09,16465.0,49.808,49.8162,49.7673,49.7673,16465.0
2018-02-07 12:40:00,61.09,61.2,61.07,61.2,12888.0,49.7673,49.8569,49.751,49.8569,12888.0
2018-02-07 12:45:00,61.2,61.21,61.04,61.09,60035.0,49.8569,49.865,49.7266,49.7673,60035.0
2018-02-07 12:50:00,61.08,61.17,61.07,61.11,11167.0,49.7591,49.8325,49.751,49.7836,11167.0
2018-02-07 12:55:00,61.11,61.13,61.06,61.08,9271.0,49.7836,49.7999,49.7428,49.7591,9271.0
2018-02-07 13:00:00,61.09,61.16,61.03,61.08,33198.0,49.7673,49.8243,49.7184,49.7591,33198.0
2018-02-07 13:05:00,61.05,61.05,60.87,60.95,24620.0,49.7347,49.7347,49.5881,49.6532,24620.0
2018-02-07 13:10:00,60.99,61.01,60.74,60.75,22252.0,49.6858,49.7021,49.4822,49.4903,22252.0
2018-02-07 13:15:00,60.76,60.89,60.69,60.89,18145.0,49.4984,49.6044,49.4414,49.6044,18145.0
2018-02-07 13:20:00,60.9,60.93,60.52,60.57,67829.0,49.6125,49.6369,49.3029,49.3437,67829.0
2018-02-07 13:25:00,60.58,60.69,60.46,60.69,60181.0,49.3518,49.4414,49.2541,49.4414,60181.0
2018-02-07 13:30:00,60.69,60.78,60.67,60.71,31558.0,49.4414,49.5147,49.4251,49.4577,31558.0
2018-02-07 13:35:00,60.72,60.96,60.72,60.87,32586.0,49.4659,49.6614,49.4659,49.5881,32586.0
2018-02-07 13:40:00,60.88,61.02,60.87,60.94,22598.0,49.5962,49.7103,49.5881,49.6451,22598.0
2018-02-07 13:45:00,60.92,60.98,60.68,60.68,18536.0,49.6288,49.6777,49.4333,49.4333,18536.0
2018-02-07 13:50:00,60.72,60.74,60.55,60.61,25331.0,49.4659,49.4822,49.3274,49.3763,25331.0
2018-02-07 13:55:00,60.6,60.74,60.6,60.72,18681.0,49.3681,49.4822,49.3681,49.4659,18681.0
2018-02-07 14:00:00,60.69,60.69,60.45,60.48,35119.0,49.4414,49.4414,49.2459,49.2703,35119.0
2018-02-07 14:05:00,60.53,60.63,60.5,60.54,21015.0,49.3111,49.3925,49.2866,49.3192,21015.0
2018-02-07 14:10:00,60.54,60.75,60.54,60.71,26022.0,49.3192,49.4903,49.3192,49.4577,26022.0
2018-02-07 14:15:00,60.73,60.8,60.7,60.76,15453.0,49.474,49.531,49.4496,49.4984,15453.0
2018-02-07 14:20:00,60.75,60.84,60.71,60.79,36834.0,49.4903,49.5636,49.4577,49.5229,36834.0
2018-02-07 14:25:00,60.78,60.84,60.76,60.83,14654.0,49.5147,49.5636,49.4984,49.5555,14654.0
2018-02-07 14:30:00,60.84,60.84,60.7,60.73,31466.0,49.5636,49.5636,49.4496,49.474,31466.0
2018-02-07 14:35:00,60.75,60.79,60.63,60.66,19739.0,49.4903,49.5229,49.3925,49.417,19739.0
2018-02-07 14:40:00,60.67,60.71,60.64,60.67,25429.0,49.4251,49.4577,49.4007,49.4251,25429.0
2018-02-07 14:45:00,60.65,60.66,60.49,60.51,28188.0,49.4088,49.417,49.2785,49.2948,28188.0
2018-02-07 14:50:00,60.48,60.62,60.45,60.62,26306.0,49.2703,49.3844,49.2459,49.3844,26306.0
2018-02-07 14:55:00,60.58,60.66,60.53,60.64,18735.0,49.3518,49.417,49.3111,49.4007,18735.0
2018-02-07 15:00:00,60.62,60.76,60.61,60.7,30875.0,49.3844,49.4984,49.3763,49.4496,30875.0
2018-02-07 15:05:00,60.74,60.77,60.63,60.64,21408.0,49.4822,49.5066,49.3925,49.4007,21408.0
2018-02-07 15:10:00,60.62,60.66,60.54,60.64,33333.0,49.3844,49.417,49.3192,49.4007,33333.0
2018-02-07 15:15:00,60.66,60.71,60.61,60.65,26692.0,49.417,49.4577,49.3763,49.4088,26692.0
2018-02-07 15:20:00,60.66,60.75,60.65,60.65,28315.0,49.417,49.4903,49.4088,49.4088,28315.0
2018-02-07 15:25:00,60.66,60.8,60.65,60.78,26158.0,49.417,49.531,49.4088,49.5147,26158.0
2018-02-07 15:30:00,60.76,60.76,60.57,60.59,66566.0,49.4984,49.4984,49.3437,49.36,66566.0
2018-02-07 15:35:00,60.62,60.75,60.62,60.65,58184.0,49.3844,49.4903,49.3844,49.4088,58184.0
2018-02-07 15:40:00,60.63,60.68,60.53,60.53,68781.0,49.3925,49.4333,49.3111,49.3111,68781.0
2018-02-07 15:45:00,60.53,60.53,60.24,60.33,162139.0,49.3111,49.3111,49.0748,49.1481,162139.0
2018-02-07 15:50:00,60.33,60.42,60.16,60.19,106976.0,49.1481,49.2215,49.0097,49.0341,106976.0
2018-02-07 15:55:00,60.2,60.25,59.97,60.01,259521.0,49.0422,49.083,48.8549,48.8875,259521.0
2018-02-08 09:30:00,60.07,60.07,59.42,59.53,76544.0,48.9363,48.9363,48.4068,48.4964,76544.0
2018-02-08 09:35:00,59.55,60.22,59.53,60.15,69151.0,48.5127,49.0585,48.4964,49.0015,69151.0
2018-02-08 09:40:00,60.12,60.23,59.85,59.94,42481.0,48.9771,49.0667,48.7571,48.8304,42481.0
2018-02-08 09:45:00,59.97,59.97,59.55,59.74,44301.0,48.8549,48.8549,48.5127,48.6675,44301.0
2018-02-08 09:50:00,59.76,59.96,59.68,59.96,39672.0,48.6838,48.8467,48.6186,48.8467,39672.0
2018-02-08 09:55:00,59.95,59.99,59.75,59.8,31580.0,48.8386,48.8712,48.6756,48.7164,31580.0
2018-02-08 10:00:00,59.8,59.81,59.51,59.68,30548.0,48.7164,48.7245,48.4801,48.6186,30548.0
2018-02-08 10:05:00,59.68,60.0,59.67,60.0,27463.0,48.6186,48.8793,48.6105,48.8793,27463.0
2018-02-08 10:10:00,59.98,59.98,59.71,59.73,32863.0,48.863,48.863,48.6431,48.6594,32863.0
2018-02-08 10:15:00,59.73,59.86,59.6,59.61,28117.0,48.6594,48.7653,48.5534,48.5616,28117.0
2018-02-08 10:20:00,59.63,59.8,59.59,59.79,21840.0,48.5779,48.7164,48.5453,48.7082,21840.0
2018-02-08 10:25:00,59.81,59.81,59.68,59.7,39014.0,48.7245,48.7245,48.6186,48.6349,39014.0
2018-02-08 10:30:00,59.67,59.98,59.65,59.98,21639.0,48.6105,48.863,48.5942,48.863,21639.0
2018-02-08 10:35:00,60.0,60.2,59.95,60.2,40126.0,48.8793,49.0422,48.8386,49.0422,40126.0
2018-02-08 10:40:00,60.18,60.34,60.13,60.19,49678.0,49.0259,49.1563,48.9852,49.0341,49678.0
2018-02-08 10:45:00,60.19,60.27,60.1,60.15,26398.0,49.0341,49.0993,48.9608,49.0015,26398.0
2018-02-08 10:50:00,60.12,60.24,60.02,60.15,37263.0,48.9771,49.0748,48.8956,49.0015,37263.0
2018-02-08 10:55:00,60.16,60.54,60.16,60.48,62608.0,49.0097,49.3192,49.0097,49.2703,62608.0
2018-02-08 11:00:00,60.47,60.57,60.31,60.57,24561.0,49.2622,49.3437,49.1319,49.3437,24561.0
2018-02-08 11:05:00,60.56,60.66,60.46,60.57,33639.0,49.3355,49.417,49.2541,49.3437,33639.0
2018-02-08 11:10:00,60.56,60.96,60.54,60.74,24983.0,49.3355,49.6614,49.3192,49.4822,24983.0
2018-02-08 11:15:00,60.77,60.87,60.6,60.75,29272.0,49.5066,49.5881,49.3681,49.4903,29272.0
2018-02-08 11:20:00,60.74,60.74,60.58,60.74,18664.0,49.4822,49.4822,49.3518,49.4822,18664.0
2018-02-08 11:25:00,60.76,60.85,60.66,60.75,15945.0,49.4984,49.5718,49.417,49.4903,15945.0
2018-02-08 11:30:00,60.76,60.87,60.66,60.82,37892.0,49.4984,49.5881,49.417,49.5473,37892.0
2018-02-08 11:35:00,60.81,61.05,60.79,61.03,26891.0,49.5392,49.7347,49.5229,49.7184,26891.0
2018-02-08 11:40:00,61.01,61.02,60.78,60.83,20282.0,49.7021,49.7103,49.5147,49.5555,20282.0
2018-02-08 11:45:00,60.78,60.84,60.63,60.66,15915.0,49.5147,49.5636,49.3925,49.417,15915.0
2018-02-08 11:50:00,60.7,60.78,60.51,60.54,34104.0,49.4496,49.5147,49.2948,49.3192,34104.0
2018-02-08 11:55:00,60.5,60.54,60.42,60.49,18391.0,49.2866,49.3192,49.2215,49.2785,18391.0
2018-02-08 12:00:00,60.46,60.63,60.44,60.63,13203.0,49.2541,49.3925,49.2378,49.3925,13203.0
2018-02-08 12:05:00,60.6,60.62,60.5,60.59,15543.0,49.3681,49.3844,49.2866,49.36,15543.0
2018-02-08 12:10:00,60.56,60.69,60.56,60.62,21045.0,49.3355,49.4414,49.3355,49.3844,21045.0
2018-02-08 12:15:00,60.61,60.79,60.61,60.78,35732.0,49.3763,49.5229,49.3763,49.5147,35732.0
2018-02-08 12:20:00,60.79,60.79,60.61,60.68,20287.0,49.5229,49.5229,49.3763,49.4333,20287.0
2018-02-08 12:25:00,60.67,60.69,60.39,60.44,78646.0,49.4251,49.4414,49.197,49.2378,78646.0
2018-02-08 12:30:00,60.45,60.55,60.36,60.42,37171.0,49.2459,49.3274,49.1726,49.2215,37171.0
2018-02-08 12:35:00,60.42,60.54,60.37,60.53,24578.0,49.2215,49.3192,49.1807,49.3111,24578.0
2018-02-08 12:40:00,60.55,60.78,60.54,60.65,37890.0,49.3274,49.5147,49.3192,49.4088,37890.0
2018-02-08 12:45:00,60.66,60.67,60.45,60.57,79243.0,49.417,49.4251,49.2459,49.3437,79243.0
2018-02-08 12:50:00,60.56,60.57,60.21,60.23,22094.0,49.3355,49.3437,49.0504,49.0667,22094.0
2018-02-08 12:55:00,60.23,60.36,60.08,60.36,25658.0,49.0667,49.1726,48.9445,49.1726,25658.0
2018-02-08 13:00:00,60.32,60.37,60.18,60.2,17045.0,49.14,49.1807,49.0259,49.0422,17045.0
2018-02-08 13:05:00,60.2,60.31,60.07,60.26,26966.0,49.0422,49.1319,48.9363,49.0911,26966.0
2018-02-08 13:10:00,60.24,60.31,60.19,60.23,19033.0,49.0748,49.1319,49.0341,49.0667,19033.0
2018-02-08 13:15:00,60.21,60.36,60.2,60.24,24824.0,49.0504,49.1726,49.0422,49.0748,24824.0
2018-02-08 13:20:00,60.21,60.31,60.11,60.19,12957.0,49.0504,49.1319,48.9689,49.0341,12957.0
2018-02-08 13:25:00,60.14,60.16,59.84,59.85,24807.0,48.9934,49.0097,48.749,48.7571,24807.0
2018-02-08 13:30:00,59.8,59.91,59.77,59.85,18607.0,48.7164,48.806,48.6919,48.7571,18607.0
2018-02-08 13:35:00,59.88,59.99,59.85,59.99,11717.0,48.7816,48.8712,48.7571,48.8712,11717.0
2018-02-08 13:40:00,59.99,59.99,59.75,59.79,27230.0,48.8712,48.8712,48.6756,48.7082,27230.0
2018-02-08 13:45:00,59.8,59.81,59.53,59.61,36905.0,48.7164,48.7245,48.4964,48.5616,36905.0
2018-02-08 13:50:00,59.62,59.67,59.45,59.65,38607.0,48.5697,48.6105,48.4313,48.5942,38607.0
2018-02-08 13:55:00,59.63,59.67,59.38,59.47,37801.0,48.5779,48.6105,48.3742,48.4475,37801.0
2018-02-08 14:00:00,59.46,59.5,59.32,59.32,18334.0,48.4394,48.472,48.3253,48.3253,18334.0
2018-02-08 14:05:00,59.36,59.42,59.3,59.35,25020.0,48.3579,48.4068,48.3091,48.3498,25020.0
2018-02-08 14:10:00,59.36,59.46,59.28,59.46,63847.0,48.3579,48.4394,48.2928,48.4394,63847.0
2018-02-08 14:15:00,59.46,59.56,59.39,59.53,42157.0,48.4394,48.5209,48.3824,48.4964,42157.0
2018-02-08 14:20:00,59.57,59.58,59.46,59.5,16151.0,48.529,48.5372,48.4394,48.472,16151.0
2018-02-08 14:25:00,59.49,59.5,59.33,59.37,19004.0,48.4638,48.472,48.3335,48.3661,19004.0
2018-02-08 14:30:00,59.34,59.41,59.24,59.35,33041.0,48.3416,48.3987,48.2602,48.3498,33041.0
2018-02-08 14:35:00,59.34,59.51,59.3,59.48,28606.0,48.3416,48.4801,48.3091,48.4557,28606.0
2018-02-08 14:40:00,59.44,59.47,59.36,59.4,13806.0,48.4231,48.4475,48.3579,48.3905,13806.0
2018-02-08 14:45:00,59.38,59.49,59.35,59.41,13308.0,48.3742,48.4638,48.3498,48.3987,13308.0
2018-02-08 14:50:00,59.41,59.42,59.28,59.3,41952.0,48.3987,48.4068,48.2928,48.3091,41952.0
2018-02-08 14:55:00,59.3,59.34,59.22,59.34,58344.0,48.3091,48.3416,48.2439,48.3416,58344.0
2018-02-08 15:00:00,59.34,59.46,59.26,59.44,26220.0,48.3416,48.4394,48.2765,48.4231,26220.0
2018-02-08 15:05:00,59.47,59.48,59.21,59.24,52422.0,48.4475,48.4557,48.2357,48.2602,52422.0
2018-02-08 15:10:00,59.2,59.28,59.15,59.26,110722.0,48.2276,48.2928,48.1869,48.2765,110722.0
2018-02-08 15:15:00,59.26,59.32,59.14,59.14,53262.0,48.2765,48.3253,48.1787,48.1787,53262.0
2018-02-08 15:20:00,59.15,59.27,59.07,59.2,58755.0,48.1869,48.2846,48.1217,48.2276,58755.0
2018-02-08 15:25:00,59.2,59.47,59.2,59.29,43874.0,48.2276,48.4475,48.2276,48.3009,43874.0
2018-02-08 15:30:00,59.28,59.35,59.1,59.12,135972.0,48.2928,48.3498,48.1461,48.1624,135972.0
2018-02-08 15:35:00,59.13,59.17,58.92,58.95,53189.0,48.1706,48.2031,47.9995,48.0239,53189.0
2018-02-08 15:40:00,58.93,59.18,58.83,59.18,77609.0,48.0076,48.2113,47.9262,48.2113,77609.0
2018-02-08 15:45:00,59.21,59.21,58.76,58.85,112805.0,48.2357,48.2357,47.8691,47.9425,112805.0
2018-02-08 15:50:00,58.84,58.84,58.6,58.75,116239.0,47.9343,47.9343,47.7388,47.861,116239.0
2018-02-08 15:55:00,58.72,58.79,58.3,58.31,246212.0,47.8366,47.8936,47.4944,47.5025,246212.0
2018-02-09 09:30:00,58.7,59.23,58.33,58.63,69475.0,47.8203,48.252,47.5188,47.7632,69475.0
2018-02-09 09:35:00,58.67,58.8,58.38,58.65,60477.0,47.7958,47.9017,47.5596,47.7795,60477.0
2018-02-09 09:40:00,58.65,58.92,58.49,58.86,74992.0,47.7795,47.9995,47.6492,47.9506,74992.0
2018-02-09 09:45:00,58.84,59.21,58.82,59.08,53703.0,47.9343,48.2357,47.918,48.1298,53703.0
2018-02-09 09:50:00,59.09,59.52,59.05,59.35,72577.0,48.138,48.4883,48.1054,48.3498,72577.0
2018-02-09 09:55:00,59.36,59.52,59.26,59.29,38744.0,48.3579,48.4883,48.2765,48.3009,38744.0
2018-02-09 10:00:00,59.35,59.66,59.34,59.57,51613.0,48.3498,48.6023,48.3416,48.529,51613.0
2018-02-09 10:05:00,59.57,59.59,59.26,59.4,49413.0,48.529,48.5453,48.2765,48.3905,49413.0
2018-02-09 10:10:00,59.41,59.43,59.32,59.36,59888.0,48.3987,48.415,48.3253,48.3579,59888.0
2018-02-09 10:15:00,59.35,59.42,59.22,59.4,33606.0,48.3498,48.4068,48.2439,48.3905,33606.0
2018-02-09 10:20:00,59.4,59.42,59.17,59.23,39083.0,48.3905,48.4068,48.2031,48.252,39083.0
2018-02-09 10:25:00,59.23,59.36,59.18,59.18,20826.0,48.252,48.3579,48.2113,48.2113,20826.0
2018-02-09 10:30:00,59.17,59.24,59.11,59.14,14540.0,48.2031,48.2602,48.1543,48.1787,14540.0
2018-02-09 10:35:00,59.11,59.11,58.83,58.83,17455.0,48.1543,48.1543,47.9262,47.9262,17455.0
2018-02-09 10:40:00,58.84,58.85,58.66,58.67,22474.0,47.9343,47.9425,47.7877,47.7958,22474.0
2018-02-09 10:45:00,58.67,58.81,58.54,58.64,41351.0,47.7958,47.9099,47.6899,47.7714,41351.0
2018-02-09 10:50:00,58.62,59.05,58.59,58.99,13215.0,47.7551,48.1054,47.7306,48.0565,13215.0
2018-02-09 10:55:00,59.02,59.06,58.79,58.86,38189.0,48.0809,48.1135,47.8936,47.9506,38189.0
2018-02-09 11:00:00,58.84,59.07,58.84,58.96,41640.0,47.9343,48.1217,47.9343,48.0321,41640.0
2018-02-09 11:05:00,58.98,59.03,58.87,58.93,10929.0,48.0484,48.0891,47.9588,48.0076,10929.0
2018-02-09 11:10:00,58.96,58.99,58.83,58.89,13046.0,48.0321,48.0565,47.9262,47.975,13046.0
2018-02-09 11:15:00,58.88,58.91,58.72,58.89,14189.0,47.9669,47.9913,47.8366,47.975,14189.0
2018-02-09 11:20:00,58.89,58.93,58.8,58.83,10258.0,47.975,48.0076,47.9017,47.9262,10258.0
2018-02-09 11:25:00,58.78,58.88,58.75,58.86,15244.0,47.8854,47.9669,47.861,47.9506,15244.0
2018-02-09 11:30:00,58.86,58.92,58.8,58.89,8593.0,47.9506,47.9995,47.9017,47.975,8593.0
2018-02-09 11:35:00,58.88,58.93,58.82,58.84,13376.0,47.9669,48.0076,47.918,47.9343,13376.0
2018-02-09 11:40:00,58.85,58.85,58.75,58.8,9507.0,47.9425,47.9425,47.861,47.9017,9507.0
2018-02-09 11:45:00,58.78,58.87,58.76,58.79,12224.0,47.8854,47.9588,47.8691,47.8936,12224.0
2018-02-09 11:50:00,58.79,58.84,58.72,58.79,32444.0,47.8936,47.9343,47.8366,47.8936,32444.0
2018-02-09 11:55:00,58.81,58.99,58.76,58.79,18163.0,47.9099,48.0565,47.8691,47.8936,18163.0
2018-02-09 12:00:00,58.79,58.84,58.73,58.75,15132.0,47.8936,47.9343,47.8447,47.861,15132.0
2018-02-09 12:05:00,58.78,58.79,58.55,58.57,18388.0,47.8854,47.8936,47.6981,47.7144,18388.0
2018-02-09 12:10:00,58.58,58.78,58.56,58.66,18191.0,47.7225,47.8854,47.7062,47.7877,18191.0
2018-02-09 12:15:00,58.68,58.85,58.66,58.78,17716.0,47.804,47.9425,47.7877,47.8854,17716.0
2018-02-09 12:20:00,58.77,58.93,58.77,58.79,9171.0,47.8773,48.0076,47.8773,47.8936,9171.0
2018-02-09 12:25:00,58.8,58.82,58.63,58.7,24606.0,47.9017,47.918,47.7632,47.8203,24606.0
2018-02-09 12:30:00,58.71,58.86,58.69,58.76,41850.0,47.8284,47.9506,47.8121,47.8691,41850.0
2018-02-09 12:35:00,58.78,58.85,58.73,58.76,54547.0,47.8854,47.9425,47.8447,47.8691,54547.0
2018-02-09 12:40:00,58.76,58.85,58.72,58.82,13753.0,47.8691,47.9425,47.8366,47.918,13753.0
2018-02-09 12:45:00,58.82,58.91,58.8,58.81,17401.0,47.918,47.9913,47.9017,47.9099,17401.0
2018-02-09 12:50:00,58.81,58.92,58.78,58.9,12493.0,47.9099,47.9995,47.8854,47.9832,12493.0
2018-02-09 12:55:00,58.9,59.0,58.85,59.0,7291.0,47.9832,48.0647,47.9425,48.0647,7291.0
2018-02-09 13:00:00,58.98,58.98,58.73,58.76,14517.0,48.0484,48.0484,47.8447,47.8691,14517.0
2018-02-09 13:05:00,58.75,58.78,58.61,58.63,12838.0,47.861,47.8854,47.7469,47.7632,12838.0
2018-02-09 13:10:00,58.61,58.63,58.38,58.46,18440.0,47.7469,47.7632,47.5596,47.6247,18440.0
2018-02-09 13:15:00,58.49,58.63,58.44,58.62,9732.0,47.6492,47.7632,47.6084,47.7551,9732.0
2018-02-09 13:20:00,58.62,58.62,58.35,58.4,21807.0,47.7551,47.7551,47.5351,47.5759,21807.0
2018-02-09 13:25:00,58.42,58.55,58.39,58.55,16080.0,47.5922,47.6981,47.5677,47.6981,16080.0
2018-02-09 13:30:00,58.51,58.63,58.46,58.46,8767.0,47.6655,47.7632,47.6247,47.6247,8767.0
2018-02-09 13:35:00,58.45,58.48,58.28,58.37,14480.0,47.6166,47.641,47.4781,47.5514,14480.0
2018-02-09 13:40:00,58.36,58.49,58.34,58.38,26687.0,47.5433,47.6492,47.527,47.5596,26687.0
2018-02-09 13:45:00,58.38,58.55,58.35,58.55,24852.0,47.5596,47.6981,47.5351,47.6981,24852.0
2018-02-09 13:50:00,58.55,58.67,58.51,58.63,16858.0,47.6981,47.7958,47.6655,47.7632,16858.0
2018-02-09 13:55:00,58.71,58.84,58.59,58.59,25344.0,47.8284,47.9343,47.7306,47.7306,25344.0
2018-02-09 14:00:00,58.57,58.99,58.57,58.82,24019.0,47.7144,48.0565,47.7144,47.918,24019.0
2018-02-09 14:05:00,58.79,58.85,58.7,58.84,12640.0,47.8936,47.9425,47.8203,47.9343,12640.0
2018-02-09 14:10:00,58.84,59.05,58.77,58.93,22458.0,47.9343,48.1054,47.8773,48.0076,22458.0
2018-02-09 14:15:00,58.96,59.22,58.87,59.13,23805.0,48.0321,48.2439,47.9588,48.1706,23805.0
2018-02-09 14:20:00,59.13,59.37,59.09,59.35,9237.0,48.1706,48.3661,48.138,48.3498,9237.0
2018-02-09 14:25:00,59.37,59.46,59.13,59.18,36659.0,48.3661,48.4394,48.1706,48.2113,36659.0
2018-02-09 14:30:00,59.19,59.29,59.09,59.13,36675.0,48.2194,48.3009,48.138,48.1706,36675.0
2018-02-09 14:35:00,59.12,59.36,59.09,59.32,27261.0,48.1624,48.3579,48.138,48.3253,27261.0
2018-02-09 14:40:00,59.37,59.37,59.22,59.37,53505.0,48.3661,48.3661,48.2439,48.3661,53505.0
2018-02-09 14:45:00,59.37,59.42,59.26,59.35,38881.0,48.3661,48.4068,48.2765,48.3498,38881.0
2018-02-09 14:50:00,59.36,59.44,59.28,59.34,14113.0,48.3579,48.4231,48.2928,48.3416,14113.0
2018-02-09 14:55:00,59.33,59.34,59.1,59.17,74138.0,48.3335,48.3416,48.1461,48.2031,74138.0
2018-02-09 15:00:00,59.11,59.15,58.98,59.09,19736.0,48.1543,48.1869,48.0484,48.138,19736.0
2018-02-09 15:05:00,59.09,59.14,58.82,58.97,19512.0,48.138,48.1787,47.918,48.0402,19512.0
2018-02-09 15:10:00,58.93,59.04,58.84,59.03,25908.0,48.0076,48.0972,47.9343,48.0891,25908.0
2018-02-09 15:15:00,59.07,59.29,59.01,59.29,23901.0,48.1217,48.3009,48.0728,48.3009,23901.0
2018-02-09 15:20:00,59.3,59.45,59.3,59.3,23827.0,48.3091,48.4313,48.3091,48.3091,23827.0
2018-02-09 15:25:00,59.33,59.51,59.26,59.37,36206.0,48.3335,48.4801,48.2765,48.3661,36206.0
2018-02-09 15:30:00,59.41,59.6,59.36,59.59,37879.0,48.3987,48.5534,48.3579,48.5453,37879.0
2018-02-09 15:35:00,59.59,59.63,59.41,59.56,43778.0,48.5453,48.5779,48.3987,48.5209,43778.0
2018-02-09 15:40:00,59.56,60.03,59.55,59.98,44701.0,48.5209,48.9038,48.5127,48.863,44701.0
2018-02-09 15:45:00,59.99,60.62,59.99,60.41,111618.0,48.8712,49.3844,48.8712,49.2133,111618.0
2018-02-09 15:50:00,60.42,60.88,60.42,60.62,175851.0,49.2215,49.5962,49.2215,49.3844,175851.0
2018-02-09 15:55:00,60.62,60.62,60.16,60.33,255855.0,49.3844,49.3844,49.0097,49.1481,255855.0
2018-02-12 09:30:00,60.63,60.79,60.3,60.38,40170.0,49.3925,49.5229,49.1237,49.1889,40170.0
2018-02-12 09:35:00,60.39,60.46,59.91,60.05,40577.0,49.197,49.2541,48.806,48.92,40577.0
2018-02-12 09:40:00,60.05,60.11,59.88,59.91,27991.0,48.92,48.9689,48.7816,48.806,27991.0
2018-02-12 09:45:00,59.91,59.97,59.63,59.82,50934.0,48.806,48.8549,48.5779,48.7327,50934.0
2018-02-12 09:50:00,59.79,59.89,59.68,59.7,19078.0,48.7082,48.7897,48.6186,48.6349,19078.0
2018-02-12 09:55:00,59.69,59.79,59.41,59.57,17130.0,48.6268,48.7082,48.3987,48.529,17130.0
2018-02-12 10:00:00,59.59,59.82,59.55,59.67,40960.0,48.5453,48.7327,48.5127,48.6105,40960.0
2018-02-12 10:05:00,59.68,59.74,59.32,59.33,23620.0,48.6186,48.6675,48.3253,48.3335,23620.0
2018-02-12 10:10:00,59.34,59.38,59.16,59.25,24015.0,48.3416,48.3742,48.195,48.2683,24015.0
2018-02-12 10:15:00,59.23,59.27,58.94,58.96,46562.0,48.252,48.2846,48.0158,48.0321,46562.0
2018-02-12 10:20:00,58.95,59.17,58.89,59.04,39520.0,48.0239,48.2031,47.975,48.0972,39520.0
2018-02-12 10:25:00,59.02,59.25,58.88,59.21,29550.0,48.0809,48.2683,47.9669,48.2357,29550.0
2018-02-12 10:30:00,59.2,59.2,59.01,59.19,32511.0,48.2276,48.2276,48.0728,48.2194,32511.0
2018-02-12 10:35:00,59.18,59.24,59.14,59.21,30879.0,48.2113,48.2602,48.1787,48.2357,30879.0
2018-02-12 10:40:00,59.19,59.22,59.04,59.12,35216.0,48.2194,48.2439,48.0972,48.1624,35216.0
2018-02-12 10:45:00,59.12,59.28,59.11,59.21,13634.0,48.1624,48.2928,48.1543,48.2357,13634.0
2018-02-12 10:50:00,59.25,59.31,59.03,59.03,21986.0,48.2683,48.3172,48.0891,48.0891,21986.0
2018-02-12 10:55:00,59.02,59.1,58.92,59.09,18548.0,48.0809,48.1461,47.9995,48.138,18548.0
2018-02-12 11:00:00,59.08,59.11,58.87,59.0,23834.0,48.1298,48.1543,47.9588,48.0647,23834.0
2018-02-12 11:05:00,59.0,59.06,58.88,58.92,32978.0,48.0647,48.1135,47.9669,47.9995,32978.0
2018-02-12 11:10:00,58.88,58.98,58.76,58.95,29998.0,47.9669,48.0484,47.8691,48.0239,29998.0
2018-02-12 11:15:00,58.94,58.97,58.6,58.69,20709.0,48.0158,48.0402,47.7388,47.8121,20709.0
2018-02-12 11:20:00,58.67,58.76,58.6,58.74,16597.0,47.7958,47.8691,47.7388,47.8528,16597.0
2018-02-12 11:25:00,58.75,58.77,58.62,58.73,14920.0,47.861,47.8773,47.7551,47.8447,14920.0
2018-02-12 11:30:00,58.69,58.73,58.44,58.5,13150.0,47.8121,47.8447,47.6084,47.6573,13150.0
2018-02-12 11:35:00,58.49,58.68,58.44,58.68,15821.0,47.6492,47.804,47.6084,47.804,15821.0
2018-02-12 11:40:00,58.65,58.77,58.65,58.77,19004.0,47.7795,47.8773,47.7795,47.8773,19004.0
2018-02-12 11:45:00,58.76,58.89,58.72,58.88,17799.0,47.8691,47.975,47.8366,47.9669,17799.0
2018-02-12 11:50:00,58.89,59.0,58.86,58.92,20864.0,47.975,48.0647,47.9506,47.9995,20864.0
2018-02-12 11:55:00,58.93,59.09,58.89,59.06,13591.0,48.0076,48.138,47.975,48.1135,13591.0
2018-02-12 12:00:00,59.04,59.25,59.03,59.21,10193.0,48.0972,48.2683,48.0891,48.2357,10193.0
2018-02-12 12:05:00,59.24,59.4,59.23,59.39,6230.0,48.2602,48.3905,48.252,48.3824,6230.0
2018-02-12 12:10:00,59.43,59.57,59.36,59.57,9693.0,48.415,48.529,48.3579,48.529,9693.0
2018-02-12 12:15:00,59.54,59.67,59.51,59.55,18228.0,48.5046,48.6105,48.4801,48.5127,18228.0
2018-02-12 12:20:00,59.58,59.59,59.42,59.58,11935.0,48.5372,48.5453,48.4068,48.5372,11935.0
2018-02-12 12:25:00,59.58,59.59,59.49,59.59,9432.0,48.5372,48.5453,48.4638,48.5453,9432.0
2018-02-12 12:30:00,59.57,59.68,59.54,59.66,10152.0,48.529,48.6186,48.5046,48.6023,10152.0
2018-02-12 12:35:00,59.69,59.83,59.67,59.82,10521.0,48.6268,48.7408,48.6105,48.7327,10521.0
2018-02-12 12:40:00,59.83,59.85,59.76,59.8,5566.0,48.7408,48.7571,48.6838,48.7164,5566.0
2018-02-12 12:45:00,59.8,59.84,59.76,59.8,4161.0,48.7164,48.749,48.6838,48.7164,4161.0
2018-02-12 12:50:00,59.85,59.96,59.8,59.95,5039.0,48.7571,48.8467,48.7164,48.8386,5039.0
2018-02-12 12:55:00,59.92,59.96,59.85,59.87,7706.0,48.8141,48.8467,48.7571,48.7734,7706.0
2018-02-12 13:00:00,59.9,59.95,59.83,59.95,5509.0,48.7978,48.8386,48.7408,48.8386,5509.0
2018-02-12 13:05:00,59.93,59.93,59.74,59.78,10958.0,48.8223,48.8223,48.6675,48.7001,10958.0
2018-02-12 13:10:00,59.78,59.85,59.74,59.82,26979.0,48.7001,48.7571,48.6675,48.7327,26979.0
2018-02-12 13:15:00,59.8,59.86,59.78,59.86,3752.0,48.7164,48.7653,48.7001,48.7653,3752.0
2018-02-12 13:20:00,59.84,59.89,59.76,59.85,6415.0,48.749,48.7897,48.6838,48.7571,6415.0
2018-02-12 13:25:00,59.83,59.91,59.83,59.88,4157.0,48.7408,48.806,48.7408,48.7816,4157.0
2018-02-12 13:30:00,59.89,59.91,59.82,59.84,7822.0,48.7897,48.806,48.7327,48.749,7822.0
2018-02-12 13:35:00,59.84,59.85,59.74,59.77,6513.0,48.749,48.7571,48.6675,48.6919,6513.0
2018-02-12 13:40:00,59.78,59.8,59.7,59.75,13664.0,48.7001,48.7164,48.6349,48.6756,13664.0
2018-02-12 13:45:00,59.74,59.75,59.68,59.7,6588.0,48.6675,48.6756,48.6186,48.6349,6588.0
2018-02-12 13:50:00,59.7,59.77,59.66,59.77,41164.0,48.6349,48.6919,48.6023,48.6919,41164.0
2018-02-12 13:55:00,59.77,59.89,59.73,59.79,19973.0,48.6919,48.7897,48.6594,48.7082,19973.0
2018-02-12 14:00:00,59.81,59.82,59.74,59.77,6969.0,48.7245,48.7327,48.6675,48.6919,6969.0
2018-02-12 14:05:00,59.8,59.92,59.77,59.84,10692.0,48.7164,48.8141,48.6919,48.749,10692.0
2018-02-12 14:10:00,59.85,59.91,59.82,59.89,11945.0,48.7571,48.806,48.7327,48.7897,11945.0
2018-02-12 14:15:00,59.9,59.93,59.83,59.86,11687.0,48.7978,48.8223,48.7408,48.7653,11687.0
2018-02-12 14:20:00,59.88,60.0,59.84,59.94,20977.0,48.7816,48.8793,48.749,48.8304,20977.0
2018-02-12 14:25:00,59.94,60.04,59.94,60.04,7850.0,48.8304,48.9119,48.8304,48.9119,7850.0
2018-02-12 14:30:00,60.05,60.12,60.01,60.02,11140.0,48.92,48.9771,48.8875,48.8956,11140.0
2018-02-12 14:35:00,60.01,60.07,59.97,59.98,11625.0,48.8875,48.9363,48.8549,48.863,11625.0
2018-02-12 14:40:00,60.01,60.11,59.92,59.93,19134.0,48.8875,48.9689,48.8141,48.8223,19134.0
2018-02-12 14:45:00,59.92,60.02,59.9,59.9,15975.0,48.8141,48.8956,48.7978,48.7978,15975.0
2018-02-12 14:50:00,59.92,60.06,59.83,60.02,24269.0,48.8141,48.9282,48.7408,48.8956,24269.0
2018-02-12 14:55:00,60.0,60.07,59.98,60.03,18744.0,48.8793,48.9363,48.863,48.9038,18744.0
2018-02-12 15:00:00,60.03,60.13,60.01,60.12,25033.0,48.9038,48.9852,48.8875,48.9771,25033.0
2018-02-12 15:05:00,60.14,60.29,60.12,60.23,19138.0,48.9934,49.1156,48.9771,49.0667,19138.0
2018-02-12 15:10:00,60.23,60.39,60.17,60.35,19306.0,49.0667,49.197,49.0178,49.1644,19306.0
2018-02-12 15:15:00,60.34,60.37,60.24,60.31,65613.0,49.1563,49.1807,49.0748,49.1319,65613.0
2018-02-12 15:20:00,60.32,60.34,60.2,60.21,16175.0,49.14,49.1563,49.0422,49.0504,16175.0
2018-02-12 15:25:00,60.22,60.23,60.09,60.15,27269.0,49.0585,49.0667,48.9526,49.0015,27269.0
2018-02-12 15:30:00,60.16,60.33,60.14,60.32,53652.0,49.0097,49.1481,48.9934,49.14,53652.0
2018-02-12 15:35:00,60.33,60.35,60.15,60.23,48168.0,49.1481,49.1644,49.0015,49.0667,48168.0
2018-02-12 15:40:00,60.24,60.33,60.2,60.28,104761.0,49.0748,49.1481,49.0422,49.1074,104761.0
2018-02-12 15:45:00,60.27,60.27,59.77,59.85,152454.0,49.0993,49.0993,48.6919,48.7571,152454.0
2018-02-12 15:50:00,59.86,60.15,59.83,60.1,94656.0,48.7653,49.0015,48.7408,48.9608,94656.0
2018-02-12 15:55:00,60.09,60.27,60.04,60.13,277693.0,48.9526,49.0993,48.9119,48.9852,277693.0
2018-02-13 09:30:00,60.05,60.32,59.84,60.06,40732.0,48.92,49.14,48.749,48.9282,40732.0
2018-02-13 09:35:00,60.04,60.39,60.01,60.33,33158.0,48.9119,49.197,48.8875,49.1481,33158.0
2018-02-13 09:40:00,60.31,60.5,60.07,60.44,43244.0,49.1319,49.2866,48.9363,49.2378,43244.0
2018-02-13 09:45:00,60.46,60.59,60.26,60.26,21762.0,49.2541,49.36,49.0911,49.0911,21762.0
2018-02-13 09:50:00,60.26,60.48,60.22,60.31,16515.0,49.0911,49.2703,49.0585,49.1319,16515.0
2018-02-13 09:55:00,60.31,60.36,60.15,60.35,15695.0,49.1319,49.1726,49.0015,49.1644,15695.0
2018-02-13 10:00:00,60.36,60.49,60.18,60.23,22997.0,49.1726,49.2785,49.0259,49.0667,22997.0
2018-02-13 10:05:00,60.23,60.34,60.08,60.14,60778.0,49.0667,49.1563,48.9445,48.9934,60778.0
2018-02-13 10:10:00,60.14,60.24,60.06,60.15,19707.0,48.9934,49.0748,48.9282,49.0015,19707.0
2018-02-13 10:15:00,60.13,60.16,60.01,60.16,6020.0,48.9852,49.0097,48.8875,49.0097,6020.0
2018-02-13 10:20:00,60.18,60.24,60.09,60.2,10175.0,49.0259,49.0748,48.9526,49.0422,10175.0
2018-02-13 10:25:00,60.18,60.21,60.07,60.07,7574.0,49.0259,49.0504,48.9363,48.9363,7574.0
2018-02-13 10:30:00,60.06,60.09,59.99,60.04,15239.0,48.9282,48.9526,48.8712,48.9119,15239.0
2018-02-13 10:35:00,60.05,60.38,60.05,60.38,14179.0,48.92,49.1889,48.92,49.1889,14179.0
2018-02-13 10:40:00,60.35,60.45,60.32,60.32,9800.0,49.1644,49.2459,49.14,49.14,9800.0
2018-02-13 10:45:00,60.35,60.57,60.32,60.52,9808.0,49.1644,49.3437,49.14,49.3029,9808.0
2018-02-13 10:50:00,60.5,60.5,60.39,60.42,6783.0,49.2866,49.2866,49.197,49.2215,6783.0
2018-02-13 10:55:00,60.45,60.59,60.45,60.59,11269.0,49.2459,49.36,49.2459,49.36,11269.0
2018-02-13 11:00:00,60.59,60.62,60.49,60.5,27500.0,49.36,49.3844,49.2785,49.2866,27500.0
2018-02-13 11:05:00,60.46,60.46,60.33,60.33,30170.0,49.2541,49.2541,49.1481,49.1481,30170.0
2018-02-13 11:10:00,60.33,60.37,60.28,60.36,15907.0,49.1481,49.1807,49.1074,49.1726,15907.0
2018-02-13 11:15:00,60.38,60.39,60.28,60.36,19897.0,49.1889,49.197,49.1074,49.1726,19897.0
2018-02-13 11:20:00,60.36,60.47,60.31,60.46,14521.0,49.1726,49.2622,49.1319,49.2541,14521.0
2018-02-13 11:25:00,60.47,60.48,60.32,60.32,12120.0,49.2622,49.2703,49.14,49.14,12120.0
2018-02-13 11:30:00,60.28,60.38,60.28,60.34,12198.0,49.1074,49.1889,49.1074,49.1563,12198.0
2018-02-13 11:35:00,60.33,60.35,60.25,60.34,8265.0,49.1481,49.1644,49.083,49.1563,8265.0
2018-02-13 11:40:00,60.32,60.42,60.27,60.42,37977.0,49.14,49.2215,49.0993,49.2215,37977.0
2018-02-13 11:45:00,60.41,60.47,60.36,60.41,6362.0,49.2133,49.2622,49.1726,49.2133,6362.0
2018-02-13 11:50:00,60.4,60.44,60.32,60.41,5874.0,49.2052,49.2378,49.14,49.2133,5874.0
2018-02-13 11:55:00,60.43,60.48,60.38,60.38,4303.0,49.2296,49.2703,49.1889,49.1889,4303.0
2018-02-13 12:00:00,60.38,60.4,60.27,60.29,32449.0,49.1889,49.2052,49.0993,49.1156,32449.0
2018-02-13 12:05:00,60.31,60.32,60.23,60.28,6698.0,49.1319,49.14,49.0667,49.1074,6698.0
2018-02-13 12:10:00,60.3,60.41,60.29,60.38,6332.0,49.1237,49.2133,49.1156,49.1889,6332.0
2018-02-13 12:15:00,60.39,60.47,60.38,60.41,7044.0,49.197,49.2622,49.1889,49.2133,7044.0
2018-02-13 12:20:00,60.4,60.46,60.39,60.43,4434.0,49.2052,49.2541,49.197,49.2296,4434.0
2018-02-13 12:25:00,60.44,60.59,60.43,60.54,6714.0,49.2378,49.36,49.2296,49.3192,6714.0
2018-02-13 12:30:00,60.54,60.58,60.53,60.56,26903.0,49.3192,49.3518,49.3111,49.3355,26903.0
2018-02-13 12:35:00,60.57,60.72,60.56,60.72,30484.0,49.3437,49.4659,49.3355,49.4659,30484.0
2018-02-13 12:40:00,60.7,60.75,60.66,60.7,5874.0,49.4496,49.4903,49.417,49.4496,5874.0
2018-02-13 12:45:00,60.71,60.71,60.59,60.63,5469.0,49.4577,49.4577,49.36,49.3925,5469.0
2018-02-13 12:50:00,60.64,60.69,60.64,60.67,5000.0,49.4007,49.4414,49.4007,49.4251,5000.0
2018-02-13 12:55:00,60.66,60.67,60.57,60.6,8417.0,49.417,49.4251,49.3437,49.3681,8417.0
2018-02-13 13:00:00,60.59,60.65,60.59,60.61,11180.0,49.36,49.4088,49.36,49.3763,11180.0
2018-02-13 13:05:00,60.61,60.68,60.57,60.67,12447.0,49.3763,49.4333,49.3437,49.4251,12447.0
2018-02-13 13:10:00,60.66,60.7,60.63,60.7,8368.0,49.417,49.4496,49.3925,49.4496,8368.0
2018-02-13 13:15:00,60.72,60.8,60.71,60.8,19046.0,49.4659,49.531,49.4577,49.531,19046.0
2018-02-13 13:20:00,60.79,60.84,60.78,60.81,5661.0,49.5229,49.5636,49.5147,49.5392,5661.0
2018-02-13 13:25:00,60.84,60.84,60.74,60.77,9386.0,49.5636,49.5636,49.4822,49.5066,9386.0
2018-02-13 13:30:00,60.77,60.79,60.7,60.79,5477.0,49.5066,49.5229,49.4496,49.5229,5477.0
2018-02-13 13:35:00,60.79,60.9,60.75,60.88,8470.0,49.5229,49.6125,49.4903,49.5962,8470.0
2018-02-13 13:40:00,60.9,60.95,60.84,60.93,14084.0,49.6125,49.6532,49.5636,49.6369,14084.0
2018-02-13 13:45:00,60.94,60.94,60.81,60.81,13941.0,49.6451,49.6451,49.5392,49.5392,13941.0
2018-02-13 13:50:00,60.81,60.83,60.75,60.8,8468.0,49.5392,49.5555,49.4903,49.531,8468.0
2018-02-13 13:55:00,60.79,60.84,60.79,60.82,7280.0,49.5229,49.5636,49.5229,49.5473,7280.0
2018-02-13 14:00:00,60.83,60.87,60.8,60.86,8223.0,49.5555,49.5881,49.531,49.5799,8223.0
2018-02-13 14:05:00,60.86,60.93,60.84,60.91,15631.0,49.5799,49.6369,49.5636,49.6206,15631.0
2018-02-13 14:10:00,60.92,61.01,60.9,60.92,76389.0,49.6288,49.7021,49.6125,49.6288,76389.0
2018-02-13 14:15:00,60.92,60.94,60.87,60.87,10746.0,49.6288,49.6451,49.5881,49.5881,10746.0
2018-02-13 14:20:00,60.85,60.92,60.81,60.86,14241.0,49.5718,49.6288,49.5392,49.5799,14241.0
2018-02-13 14:25:00,60.86,60.92,60.85,60.9,11968.0,49.5799,49.6288,49.5718,49.6125,11968.0
2018-02-13 14:30:00,60.91,60.91,60.81,60.87,17336.0,49.6206,49.6206,49.5392,49.5881,17336.0
2018-02-13 14:35:00,60.89,60.94,60.88,60.94,11929.0,49.6044,49.6451,49.5962,49.6451,11929.0
2018-02-13 14:40:00,60.95,60.95,60.86,60.9,10947.0,49.6532,49.6532,49.5799,49.6125,10947.0
2018-02-13 14:45:00,60.9,60.99,60.85,60.98,11759.0,49.6125,49.6858,49.5718,49.6777,11759.0
2018-02-13 14:50:00,60.99,61.12,60.99,61.09,13230.0,49.6858,49.7917,49.6858,49.7673,13230.0
2018-02-13 14:55:00,61.09,61.11,61.05,61.08,9491.0,49.7673,49.7836,49.7347,49.7591,9491.0
2018-02-13 15:00:00,61.08,61.09,60.99,61.03,17441.0,49.7591,49.7673,49.6858,49.7184,17441.0
2018-02-13 15:05:00,61.02,61.22,61.01,61.22,17828.0,49.7103,49.8732,49.7021,49.8732,17828.0
2018-02-13 15:10:00,61.22,61.22,61.14,61.17,27242.0,49.8732,49.8732,49.808,49.8325,27242.0
2018-02-13 15:15:00,61.16,61.18,61.1,61.16,17166.0,49.8243,49.8406,49.7754,49.8243,17166.0
2018-02-13 15:20:00,61.18,61.22,61.15,61.16,26201.0,49.8406,49.8732,49.8162,49.8243,26201.0
2018-02-13 15:25:00,61.16,61.27,61.15,61.22,62083.0,49.8243,49.9139,49.8162,49.8732,62083.0
2018-02-13 15:30:00,61.22,61.23,61.18,61.21,26093.0,49.8732,49.8813,49.8406,49.865,26093.0
2018-02-13 15:35:00,61.21,61.35,61.21,61.35,44786.0,49.865,49.9791,49.865,49.9791,44786.0
2018-02-13 15:40:00,61.35,61.35,61.08,61.16,64576.0,49.9791,49.9791,49.7591,49.8243,64576.0
2018-02-13 15:45:00,61.17,61.4,61.17,61.4,78577.0,49.8325,50.0198,49.8325,50.0198,78577.0
2018-02-13 15:50:00,61.39,61.43,61.3,61.34,113796.0,50.0117,50.0443,49.9384,49.9709,113796.0
2018-02-13 15:55:00,61.34,61.34,61.14,61.17,187758.0,49.9709,49.9709,49.808,49.8325,187758.0
2018-02-14 09:30:00,60.79,60.79,60.02,60.45,83481.0,49.5229,49.5229,48.8956,49.2459,83481.0
2018-02-14 09:35:00,60.41,60.58,60.26,60.51,72994.0,49.2133,49.3518,49.0911,49.2948,72994.0
2018-02-14 09:40:00,60.54,60.56,60.18,60.25,73219.0,49.3192,49.3355,49.0259,49.083,73219.0
2018-02-14 09:45:00,60.22,60.39,60.05,60.32,16224.0,49.0585,49.197,48.92,49.14,16224.0
2018-02-14 09:50:00,60.32,60.43,60.3,60.36,21964.0,49.14,49.2296,49.1237,49.1726,21964.0
2018-02-14 09:55:00,60.34,60.38,60.16,60.21,16907.0,49.1563,49.1889,49.0097,49.0504,16907.0
2018-02-14 10:00:00,60.22,60.24,60.06,60.15,32654.0,49.0585,49.0748,48.9282,49.0015,32654.0
2018-02-14 10:05:00,60.16,60.42,60.14,60.41,14402.0,49.0097,49.2215,48.9934,49.2133,14402.0
2018-02-14 10:10:00,60.45,60.51,60.3,60.35,18263.0,49.2459,49.2948,49.1237,49.1644,18263.0
2018-02-14 10:15:00,60.35,60.36,60.29,60.34,93020.0,49.1644,49.1726,49.1156,49.1563,93020.0
2018-02-14 10:20:00,60.34,60.51,60.34,60.42,20548.0,49.1563,49.2948,49.1563,49.2215,20548.0
2018-02-14 10:25:00,60.41,60.44,60.27,60.44,14643.0,49.2133,49.2378,49.0993,49.2378,14643.0
2018-02-14 10:30:00,60.45,60.54,60.35,60.36,24239.0,49.2459,49.3192,49.1644,49.1726,24239.0
2018-02-14 10:35:00,60.35,60.48,60.34,60.48,33326.0,49.1644,49.2703,49.1563,49.2703,33326.0
2018-02-14 10:40:00,60.48,60.49,60.39,60.47,14731.0,49.2703,49.2785,49.197,49.2622,14731.0
2018-02-14 10:45:00,60.45,60.47,60.35,60.36,25024.0,49.2459,49.2622,49.1644,49.1726,25024.0
2018-02-14 10:50:00,60.34,60.42,60.34,60.38,10200.0,49.1563,49.2215,49.1563,49.1889,10200.0
2018-02-14 10:55:00,60.37,60.4,60.28,60.33,19701.0,49.1807,49.2052,49.1074,49.1481,19701.0
2018-02-14 11:00:00,60.34,60.4,60.27,60.3,18930.0,49.1563,49.2052,49.0993,49.1237,18930.0
2018-02-14 11:05:00,60.31,60.31,60.07,60.07,49032.0,49.1319,49.1319,48.9363,48.9363,49032.0
2018-02-14 11:10:00,60.08,60.2,60.07,60.17,20542.0,48.9445,49.0422,48.9363,49.0178,20542.0
2018-02-14 11:15:00,60.16,60.22,60.13,60.18,26015.0,49.0097,49.0585,48.9852,49.0259,26015.0
2018-02-14 11:20:00,60.19,60.19,60.09,60.1,23219.0,49.0341,49.0341,48.9526,48.9608,23219.0
2018-02-14 11:25:00,60.1,60.15,60.05,60.11,9996.0,48.9608,49.0015,48.92,48.9689,9996.0
2018-02-14 11:30:00,60.12,60.14,60.05,60.09,4130.0,48.9771,48.9934,48.92,48.9526,4130.0
2018-02-14 11:35:00,60.08,60.11,59.95,60.01,14150.0,48.9445,48.9689,48.8386,48.8875,14150.0
2018-02-14 11:40:00,60.08,60.1,59.96,60.06,16421.0,48.9445,48.9608,48.8467,48.9282,16421.0
2018-02-14 11:45:00,60.08,60.1,59.99,59.99,11562.0,48.9445,48.9608,48.8712,48.8712,11562.0
2018-02-14 11:50:00,59.98,60.0,59.94,59.98,9900.0,48.863,48.8793,48.8304,48.863,9900.0
2018-02-14 11:55:00,59.98,60.02,59.95,59.98,8691.0,48.863,48.8956,48.8386,48.863,8691.0
2018-02-14 12:00:00,59.99,60.07,59.98,60.05,12122.0,48.8712,48.9363,48.863,48.92,12122.0
2018-02-14 12:05:00,60.04,60.04,59.91,59.94,28135.0,48.9119,48.9119,48.806,48.8304,28135.0
2018-02-14 12:10:00,59.94,59.99,59.93,59.97,17075.0,48.8304,48.8712,48.8223,48.8549,17075.0
2018-02-14 12:15:00,59.97,59.97,59.92,59.95,17458.0,48.8549,48.8549,48.8141,48.8386,17458.0
2018-02-14 12:20:00,59.95,59.98,59.89,59.97,4466.0,48.8386,48.863,48.7897,48.8549,4466.0
2018-02-14 12:25:00,59.97,60.2,59.97,60.17,22331.0,48.8549,49.0422,48.8549,49.0178,22331.0
2018-02-14 12:30:00,60.17,60.17,60.13,60.16,33478.0,49.0178,49.0178,48.9852,49.0097,33478.0
2018-02-14 12:35:00,60.16,60.19,60.13,60.18,9923.0,49.0097,49.0341,48.9852,49.0259,9923.0
2018-02-14 12:40:00,60.16,60.17,60.12,60.17,5361.0,49.0097,49.0178,48.9771,49.0178,5361.0
2018-02-14 12:45:00,60.15,60.23,60.14,60.21,14598.0,49.0015,49.0667,48.9934,49.0504,14598.0
2018-02-14 12:50:00,60.2,60.27,60.2,60.27,8400.0,49.0422,49.0993,49.0422,49.0993,8400.0
2018-02-14 12:55:00,60.28,60.39,60.28,60.39,6595.0,49.1074,49.197,49.1074,49.197,6595.0
2018-02-14 13:00:00,60.38,60.41,60.35,60.38,10318.0,49.1889,49.2133,49.1644,49.1889,10318.0
2018-02-14 13:05:00,60.38,60.42,60.36,60.39,14868.0,49.1889,49.2215,49.1726,49.197,14868.0
2018-02-14 13:10:00,60.39,60.59,60.38,60.52,32633.0,49.197,49.36,49.1889,49.3029,32633.0
2018-02-14 13:15:00,60.54,60.6,60.48,60.5,25586.0,49.3192,49.3681,49.2703,49.2866,25586.0
2018-02-14 13:20:00,60.52,60.66,60.51,60.54,14662.0,49.3029,49.417,49.2948,49.3192,14662.0
2018-02-14 13:25:00,60.54,60.58,60.47,60.52,26216.0,49.3192,49.3518,49.2622,49.3029,26216.0
2018-02-14 13:30:00,60.54,60.68,60.54,60.59,4995.0,49.3192,49.4333,49.3192,49.36,4995.0
2018-02-14 13:35:00,60.58,60.62,60.55,60.56,4030.0,49.3518,49.3844,49.3274,49.3355,4030.0
2018-02-14 13:40:00,60.55,60.64,60.47,60.62,19573.0,49.3274,49.4007,49.2622,49.3844,19573.0
2018-02-14 13:45:00,60.63,60.67,60.57,60.61,4823.0,49.3925,49.4251,49.3437,49.3763,4823.0
2018-02-14 13:50:00,60.61,60.62,60.57,60.58,5814.0,49.3763,49.3844,49.3437,49.3518,5814.0
2018-02-14 13:55:00,60.57,60.61,60.53,60.58,7569.0,49.3437,49.3763,49.3111,49.3518,7569.0
2018-02-14 14:00:00,60.56,60.65,60.56,60.6,6016.0,49.3355,49.4088,49.3355,49.3681,6016.0
2018-02-14 14:05:00,60.61,60.64,60.6,60.6,6708.0,49.3763,49.4007,49.3681,49.3681,6708.0
2018-02-14 14:10:00,60.62,60.62,60.55,60.62,6558.0,49.3844,49.3844,49.3274,49.3844,6558.0
2018-02-14 14:15:00,60.6,60.64,60.6,60.63,9665.0,49.3681,49.4007,49.3681,49.3925,9665.0
2018-02-14 14:20:00,60.63,60.64,60.55,60.55,10964.0,49.3925,49.4007,49.3274,49.3274,10964.0
2018-02-14 14:25:00,60.55,60.59,60.49,60.5,14094.0,49.3274,49.36,49.2785,49.2866,14094.0
2018-02-14 14:30:00,60.51,60.57,60.5,60.56,19735.0,49.2948,49.3437,49.2866,49.3355,19735.0
2018-02-14 14:35:00,60.56,60.61,60.53,60.58,24174.0,49.3355,49.3763,49.3111,49.3518,24174.0
2018-02-14 14:40:00,60.58,60.59,60.52,60.53,19202.0,49.3518,49.36,49.3029,49.3111,19202.0
2018-02-14 14:45:00,60.53,60.58,60.5,60.58,21868.0,49.3111,49.3518,49.2866,49.3518,21868.0
2018-02-14 14:50:00,60.57,60.64,60.55,60.63,27376.0,49.3437,49.4007,49.3274,49.3925,27376.0
2018-02-14 14:55:00,60.63,60.66,60.58,60.65,18729.0,49.3925,49.417,49.3518,49.4088,18729.0
2018-02-14 15:00:00,60.65,60.78,60.65,60.69,18916.0,49.4088,49.5147,49.4088,49.4414,18916.0
2018-02-14 15:05:00,60.69,60.71,60.57,60.58,32874.0,49.4414,49.4577,49.3437,49.3518,32874.0
2018-02-14 15:10:00,60.58,60.61,60.52,60.55,42220.0,49.3518,49.3763,49.3029,49.3274,42220.0
2018-02-14 15:15:00,60.56,60.62,60.55,60.6,23798.0,49.3355,49.3844,49.3274,49.3681,23798.0
2018-02-14 15:20:00,60.59,60.6,60.47,60.48,23370.0,49.36,49.3681,49.2622,49.2703,23370.0
2018-02-14 15:25:00,60.47,60.49,60.39,60.39,23100.0,49.2622,49.2785,49.197,49.197,23100.0
2018-02-14 15:30:00,60.37,60.45,60.37,60.4,27852.0,49.1807,49.2459,49.1807,49.2052,27852.0
2018-02-14 15:35:00,60.4,60.49,60.38,60.49,34619.0,49.2052,49.2785,49.1889,49.2785,34619.0
2018-02-14 15:40:00,60.49,60.51,60.46,60.47,43943.0,49.2785,49.2948,49.2541,49.2622,43943.0
2018-02-14 15:45:00,60.47,60.62,60.47,60.55,76428.0,49.2622,49.3844,49.2622,49.3274,76428.0
2018-02-14 15:50:00,60.55,60.63,60.55,60.6,114693.0,49.3274,49.3925,49.3274,49.3681,114693.0
2018-02-14 15:55:00,60.6,60.6,60.54,60.56,223797.0,49.3681,49.3681,49.3192,49.3355,223797.0
2018-02-15 09:30:00,60.76,60.89,60.54,60.6,101816.0,49.4984,49.6044,49.3192,49.3681,101816.0
2018-02-15 09:35:00,60.63,60.92,60.56,60.89,46379.0,49.3925,49.6288,49.3355,49.6044,46379.0
2018-02-15 09:40:00,60.87,60.88,60.62,60.69,20893.0,49.5881,49.5962,49.3844,49.4414,20893.0
2018-02-15 09:45:00,60.68,60.82,60.62,60.71,68179.0,49.4333,49.5473,49.3844,49.4577,68179.0
2018-02-15 09:50:00,60.72,60.72,60.55,60.68,50510.0,49.4659,49.4659,49.3274,49.4333,50510.0
2018-02-15 09:55:00,60.68,60.79,60.59,60.72,35318.0,49.4333,49.5229,49.36,49.4659,35318.0
2018-02-15 10:00:00,60.72,60.84,60.69,60.83,43368.0,49.4659,49.5636,49.4414,49.5555,43368.0
2018-02-15 10:05:00,60.82,60.84,60.72,60.82,47311.0,49.5473,49.5636,49.4659,49.5473,47311.0
2018-02-15 10:10:00,60.78,60.8,60.6,60.62,39212.0,49.5147,49.531,49.3681,49.3844,39212.0
2018-02-15 10:15:00,60.62,60.62,60.5,60.57,15700.0,49.3844,49.3844,49.2866,49.3437,15700.0
2018-02-15 10:20:00,60.58,60.66,60.54,60.57,37713.0,49.3518,49.417,49.3192,49.3437,37713.0
2018-02-15 10:25:00,60.56,60.63,60.54,60.62,24472.0,49.3355,49.3925,49.3192,49.3844,24472.0
2018-02-15 10:30:00,60.61,60.68,60.57,60.68,56832.0,49.3763,49.4333,49.3437,49.4333,56832.0
2018-02-15 10:35:00,60.68,60.74,60.61,60.7,80130.0,49.4333,49.4822,49.3763,49.4496,80130.0
2018-02-15 10:40:00,60.69,60.89,60.69,60.87,45291.0,49.4414,49.6044,49.4414,49.5881,45291.0
2018-02-15 10:45:00,60.87,60.91,60.76,60.81,31978.0,49.5881,49.6206,49.4984,49.5392,31978.0
2018-02-15 10:50:00,60.82,60.83,60.56,60.58,36428.0,49.5473,49.5555,49.3355,49.3518,36428.0
2018-02-15 10:55:00,60.58,60.62,60.54,60.55,41654.0,49.3518,49.3844,49.3192,49.3274,41654.0
2018-02-15 11:00:00,60.55,60.58,60.45,60.48,21263.0,49.3274,49.3518,49.2459,49.2703,21263.0
2018-02-15 11:05:00,60.47,60.55,60.46,60.46,38237.0,49.2622,49.3274,49.2541,49.2541,38237.0
2018-02-15 11:10:00,60.46,60.48,60.34,60.45,11750.0,49.2541,49.2703,49.1563,49.2459,11750.0
2018-02-15 11:15:00,60.48,60.5,60.36,60.43,34840.0,49.2703,49.2866,49.1726,49.2296,34840.0
2018-02-15 11:20:00,60.45,60.5,60.38,60.38,11484.0,49.2459,49.2866,49.1889,49.1889,11484.0
2018-02-15 11:25:00,60.39,60.51,60.35,60.51,10248.0,49.197,49.2948,49.1644,49.2948,10248.0
2018-02-15 11:30:00,60.51,60.54,60.44,60.5,35465.0,49.2948,49.3192,49.2378,49.2866,35465.0
2018-02-15 11:35:00,60.5,60.54,60.47,60.52,33364.0,49.2866,49.3192,49.2622,49.3029,33364.0
2018-02-15 11:40:00,60.51,60.53,60.47,60.52,52816.0,49.2948,49.3111,49.2622,49.3029,52816.0
2018-02-15 11:45:00,60.55,60.59,60.52,60.59,39630.0,49.3274,49.36,49.3029,49.36,39630.0
2018-02-15 11:50:00,60.58,60.64,60.55,60.59,22557.0,49.3518,49.4007,49.3274,49.36,22557.0
2018-02-15 11:55:00,60.58,60.58,60.47,60.48,10598.0,49.3518,49.3518,49.2622,49.2703,10598.0
2018-02-15 12:00:00,60.5,60.54,60.43,60.52,13491.0,49.2866,49.3192,49.2296,49.3029,13491.0
2018-02-15 12:05:00,60.5,60.6,60.45,60.6,12310.0,49.2866,49.3681,49.2459,49.3681,12310.0
2018-02-15 12:10:00,60.58,60.66,60.58,60.62,14096.0,49.3518,49.417,49.3518,49.3844,14096.0
2018-02-15 12:15:00,60.62,60.62,60.58,60.61,16027.0,49.3844,49.3844,49.3518,49.3763,16027.0
2018-02-15 12:20:00,60.61,60.63,60.59,60.62,44655.0,49.3763,49.3925,49.36,49.3844,44655.0
2018-02-15 12:25:00,60.62,60.69,60.62,60.68,11559.0,49.3844,49.4414,49.3844,49.4333,11559.0
2018-02-15 12:30:00,60.68,60.75,60.67,60.67,59533.0,49.4333,49.4903,49.4251,49.4251,59533.0
2018-02-15 12:35:00,60.69,60.7,60.58,60.61,24254.0,49.4414,49.4496,49.3518,49.3763,24254.0
2018-02-15 12:40:00,60.61,60.68,60.56,60.68,41450.0,49.3763,49.4333,49.3355,49.4333,41450.0
2018-02-15 12:45:00,60.66,60.67,60.56,60.61,86057.0,49.417,49.4251,49.3355,49.3763,86057.0
2018-02-15 12:50:00,60.63,60.68,60.58,60.62,14171.0,49.3925,49.4333,49.3518,49.3844,14171.0
2018-02-15 12:55:00,60.6,60.62,60.58,60.59,30676.0,49.3681,49.3844,49.3518,49.36,30676.0
2018-02-15 13:00:00,60.6,60.68,60.59,60.63,18909.0,49.3681,49.4333,49.36,49.3925,18909.0
2018-02-15 13:05:00,60.65,60.74,60.64,60.67,21637.0,49.4088,49.4822,49.4007,49.4251,21637.0
2018-02-15 13:10:00,60.66,60.71,60.64,60.67,23162.0,49.417,49.4577,49.4007,49.4251,23162.0
2018-02-15 13:15:00,60.68,60.72,60.66,60.66,19717.0,49.4333,49.4659,49.417,49.417,19717.0
2018-02-15 13:20:00,60.67,60.67,60.59,60.63,28467.0,49.4251,49.4251,49.36,49.3925,28467.0
2018-02-15 13:25:00,60.64,60.66,60.57,60.6,34954.0,49.4007,49.417,49.3437,49.3681,34954.0
2018-02-15 13:30:00,60.59,60.65,60.57,60.62,29996.0,49.36,49.4088,49.3437,49.3844,29996.0
2018-02-15 13:35:00,60.61,60.62,60.56,60.56,30382.0,49.3763,49.3844,49.3355,49.3355,30382.0
2018-02-15 13:40:00,60.56,60.67,60.56,60.64,20811.0,49.3355,49.4251,49.3355,49.4007,20811.0
2018-02-15 13:45:00,60.67,60.78,60.64,60.75,17935.0,49.4251,49.5147,49.4007,49.4903,17935.0
2018-02-15 13:50:00,60.76,60.9,60.73,60.87,12613.0,49.4984,49.6125,49.474,49.5881,12613.0
2018-02-15 13:55:00,60.87,60.9,60.82,60.9,16613.0,49.5881,49.6125,49.5473,49.6125,16613.0
2018-02-15 14:00:00,60.89,60.94,60.88,60.9,34419.0,49.6044,49.6451,49.5962,49.6125,34419.0
2018-02-15 14:05:00,60.9,60.9,60.82,60.83,20526.0,49.6125,49.6125,49.5473,49.5555,20526.0
2018-02-15 14:10:00,60.82,60.83,60.75,60.83,16159.0,49.5473,49.5555,49.4903,49.5555,16159.0
2018-02-15 14:15:00,60.83,60.9,60.83,60.85,10687.0,49.5555,49.6125,49.5555,49.5718,10687.0
2018-02-15 14:20:00,60.86,60.92,60.84,60.92,9357.0,49.5799,49.6288,49.5636,49.6288,9357.0
2018-02-15 14:25:00,60.92,61.03,60.9,61.0,17285.0,49.6288,49.7184,49.6125,49.694,17285.0
2018-02-15 14:30:00,61.0,61.03,60.94,61.03,19298.0,49.694,49.7184,49.6451,49.7184,19298.0
2018-02-15 14:35:00,61.04,61.13,61.02,61.12,15527.0,49.7266,49.7999,49.7103,49.7917,15527.0
2018-02-15 14:40:00,61.14,61.16,61.08,61.1,10047.0,49.808,49.8243,49.7591,49.7754,10047.0
2018-02-15 14:45:00,61.08,61.13,61.07,61.12,14731.0,49.7591,49.7999,49.751,49.7917,14731.0
2018-02-15 14:50:00,61.11,61.14,61.03,61.07,11998.0,49.7836,49.808,49.7184,49.751,11998.0
2018-02-15 14:55:00,61.1,61.2,61.08,61.19,12353.0,49.7754,49.8569,49.7591,49.8488,12353.0
2018-02-15 15:00:00,61.19,61.3,61.18,61.26,11183.0,49.8488,49.9384,49.8406,49.9058,11183.0
2018-02-15 15:05:00,61.28,61.34,61.23,61.23,12138.0,49.9221,49.9709,49.8813,49.8813,12138.0
2018-02-15 15:10:00,61.26,61.26,61.21,61.25,9349.0,49.9058,49.9058,49.865,49.8976,9349.0
2018-02-15 15:15:00,61.25,61.29,61.23,61.27,14363.0,49.8976,49.9302,49.8813,49.9139,14363.0
2018-02-15 15:20:00,61.28,61.38,61.25,61.38,14752.0,49.9221,50.0035,49.8976,50.0035,14752.0
2018-02-15 15:25:00,61.39,61.44,61.3,61.3,27257.0,50.0117,50.0524,49.9384,49.9384,27257.0
2018-02-15 15:30:00,61.3,61.34,61.19,61.19,19521.0,49.9384,49.9709,49.8488,49.8488,19521.0
2018-02-15 15:35:00,61.18,61.2,61.14,61.19,24567.0,49.8406,49.8569,49.808,49.8488,24567.0
2018-02-15 15:40:00,61.21,61.26,61.14,61.15,37561.0,49.865,49.9058,49.808,49.8162,37561.0
2018-02-15 15:45:00,61.14,61.33,61.14,61.28,41109.0,49.808,49.9628,49.808,49.9221,41109.0
2018-02-15 15:50:00,61.28,61.36,61.26,61.32,49422.0,49.9221,49.9872,49.9058,49.9547,49422.0
2018-02-15 15:55:00,61.32,61.41,61.28,61.4,168706.0,49.9547,50.028,49.9221,50.0198,168706.0
2018-02-16 09:30:00,61.46,62.08,61.42,61.89,132974.0,50.0687,50.5738,50.0361,50.419,132974.0
2018-02-16 09:35:00,61.86,61.95,61.75,61.85,20826.0,50.3946,50.4679,50.305,50.3864,20826.0
2018-02-16 09:40:00,61.8,62.1,61.76,62.02,32364.0,50.3457,50.5901,50.3131,50.5249,32364.0
2018-02-16 09:45:00,62.03,62.33,61.97,62.25,51933.0,50.5331,50.7775,50.4842,50.7123,51933.0
2018-02-16 09:50:00,62.2,62.22,62.0,62.1,24834.0,50.6716,50.6878,50.5086,50.5901,24834.0
2018-02-16 09:55:00,62.11,62.18,61.92,61.92,17970.0,50.5982,50.6553,50.4434,50.4434,17970.0
2018-02-16 10:00:00,61.87,61.96,61.81,61.92,12378.0,50.4027,50.476,50.3538,50.4434,12378.0
2018-02-16 10:05:00,61.93,62.0,61.82,61.91,43879.0,50.4516,50.5086,50.362,50.4353,43879.0
2018-02-16 10:10:00,61.89,61.9,61.74,61.88,10130.0,50.419,50.4272,50.2968,50.4109,10130.0
2018-02-16 10:15:00,61.91,61.98,61.86,61.96,16371.0,50.4353,50.4923,50.3946,50.476,16371.0
2018-02-16 10:20:00,61.97,62.2,61.96,62.1,13142.0,50.4842,50.6716,50.476,50.5901,13142.0
2018-02-16 10:25:00,62.1,62.24,62.08,62.21,6559.0,50.5901,50.7041,50.5738,50.6797,6559.0
2018-02-16 10:30:00,62.22,62.25,62.17,62.2,7404.0,50.6878,50.7123,50.6471,50.6716,7404.0
2018-02-16 10:35:00,62.23,62.32,62.21,62.24,10336.0,50.696,50.7693,50.6797,50.7041,10336.0
2018-02-16 10:40:00,62.25,62.32,62.17,62.29,16829.0,50.7123,50.7693,50.6471,50.7449,16829.0
2018-02-16 10:45:00,62.28,62.38,62.27,62.32,21672.0,50.7367,50.8182,50.7286,50.7693,21672.0
2018-02-16 10:50:00,62.32,62.32,62.16,62.19,6990.0,50.7693,50.7693,50.639,50.6634,6990.0
2018-02-16 10:55:00,62.21,62.41,62.16,62.41,16144.0,50.6797,50.8426,50.639,50.8426,16144.0
2018-02-16 11:00:00,62.39,62.47,62.31,62.38,12598.0,50.8263,50.8915,50.7612,50.8182,12598.0
2018-02-16 11:05:00,62.4,62.46,62.38,62.38,11796.0,50.8345,50.8834,50.8182,50.8182,11796.0
2018-02-16 11:10:00,62.38,62.43,62.3,62.34,12373.0,50.8182,50.8589,50.753,50.7856,12373.0
2018-02-16 11:15:00,62.33,62.37,62.28,62.37,6004.0,50.7775,50.81,50.7367,50.81,6004.0
2018-02-16 11:20:00,62.37,62.44,62.28,62.33,11282.0,50.81,50.8671,50.7367,50.7775,11282.0
2018-02-16 11:25:00,62.31,62.31,62.11,62.11,4109.0,50.7612,50.7612,50.5982,50.5982,4109.0
2018-02-16 11:30:00,62.12,62.25,62.12,62.22,6402.0,50.6064,50.7123,50.6064,50.6878,6402.0
2018-02-16 11:35:00,62.2,62.35,62.17,62.31,5584.0,50.6716,50.7938,50.6471,50.7612,5584.0
2018-02-16 11:40:00,62.31,62.36,62.25,62.36,7732.0,50.7612,50.8019,50.7123,50.8019,7732.0
2018-02-16 11:45:00,62.36,62.41,62.3,62.41,9532.0,50.8019,50.8426,50.753,50.8426,9532.0
2018-02-16 11:50:00,62.41,62.42,62.3,62.3,6441.0,50.8426,50.8508,50.753,50.753,6441.0
2018-02-16 11:55:00,62.32,62.34,62.24,62.24,5324.0,50.7693,50.7856,50.7041,50.7041,5324.0
2018-02-16 12:00:00,62.21,62.35,62.2,62.35,9504.0,50.6797,50.7938,50.6716,50.7938,9504.0
2018-02-16 12:05:00,62.34,62.35,62.22,62.22,14453.0,50.7856,50.7938,50.6878,50.6878,14453.0
2018-02-16 12:10:00,62.24,62.32,62.24,62.28,3749.0,50.7041,50.7693,50.7041,50.7367,3749.0
2018-02-16 12:15:00,62.26,62.32,62.23,62.28,5000.0,50.7204,50.7693,50.696,50.7367,5000.0
2018-02-16 12:20:00,62.27,62.3,62.25,62.3,2100.0,50.7286,50.753,50.7123,50.753,2100.0
2018-02-16 12:25:00,62.32,62.42,62.32,62.39,8526.0,50.7693,50.8508,50.7693,50.8263,8526.0
2018-02-16 12:30:00,62.37,62.48,62.34,62.44,9906.0,50.81,50.8997,50.7856,50.8671,9906.0
2018-02-16 12:35:00,62.43,62.47,62.36,62.36,19606.0,50.8589,50.8915,50.8019,50.8019,19606.0
2018-02-16 12:40:00,62.35,62.37,62.33,62.34,6438.0,50.7938,50.81,50.7775,50.7856,6438.0
2018-02-16 12:45:00,62.35,62.37,62.01,62.07,849717.0,50.7938,50.81,50.5168,50.5656,849717.0
2018-02-16 12:50:00,62.06,62.06,61.93,62.02,35176.0,50.5575,50.5575,50.4516,50.5249,35176.0
2018-02-16 12:55:00,62.0,62.08,61.98,62.07,16868.0,50.5086,50.5738,50.4923,50.5656,16868.0
2018-02-16 13:00:00,62.07,62.08,61.95,61.95,21866.0,50.5656,50.5738,50.4679,50.4679,21866.0
2018-02-16 13:05:00,61.97,62.02,61.96,62.02,3965.0,50.4842,50.5249,50.476,50.5249,3965.0
2018-02-16 13:10:00,62.01,62.01,61.92,61.95,5862.0,50.5168,50.5168,50.4434,50.4679,5862.0
2018-02-16 13:15:00,61.96,62.03,61.88,61.9,13385.0,50.476,50.5331,50.4109,50.4272,13385.0
2018-02-16 13:20:00,61.9,61.99,61.87,61.95,11185.0,50.4272,50.5005,50.4027,50.4679,11185.0
2018-02-16 13:25:00,61.93,61.98,61.9,61.97,7540.0,50.4516,50.4923,50.4272,50.4842,7540.0
2018-02-16 13:30:00,61.98,62.04,61.92,62.0,13631.0,50.4923,50.5412,50.4434,50.5086,13631.0
2018-02-16 13:35:00,62.02,62.05,61.96,62.0,30431.0,50.5249,50.5494,50.476,50.5086,30431.0
2018-02-16 13:40:00,61.98,62.1,61.97,62.07,26869.0,50.4923,50.5901,50.4842,50.5656,26869.0
2018-02-16 13:45:00,62.06,62.15,62.05,62.12,11262.0,50.5575,50.6308,50.5494,50.6064,11262.0
2018-02-16 13:50:00,62.12,62.22,62.06,62.07,19455.0,50.6064,50.6878,50.5575,50.5656,19455.0
2018-02-16 13:55:00,62.08,62.13,62.05,62.08,7713.0,50.5738,50.6145,50.5494,50.5738,7713.0
2018-02-16 14:00:00,62.08,62.1,61.96,61.97,4657.0,50.5738,50.5901,50.476,50.4842,4657.0
2018-02-16 14:05:00,61.95,62.09,61.94,62.02,10776.0,50.4679,50.5819,50.4597,50.5249,10776.0
2018-02-16 14:10:00,62.04,62.05,61.99,61.99,13851.0,50.5412,50.5494,50.5005,50.5005,13851.0
2018-02-16 14:15:00,61.98,62.03,61.9,62.01,6667.0,50.4923,50.5331,50.4272,50.5168,6667.0
2018-02-16 14:20:00,62.01,62.02,61.9,61.95,6875.0,50.5168,50.5249,50.4272,50.4679,6875.0
2018-02-16 14:25:00,61.96,62.03,61.9,62.0,5880.0,50.476,50.5331,50.4272,50.5086,5880.0
2018-02-16 14:30:00,62.0,62.08,61.96,62.06,7829.0,50.5086,50.5738,50.476,50.5575,7829.0
2018-02-16 14:35:00,62.06,62.16,62.03,62.1,4739.0,50.5575,50.639,50.5331,50.5901,4739.0
2018-02-16 14:40:00,62.11,62.12,62.03,62.05,8878.0,50.5982,50.6064,50.5331,50.5494,8878.0
2018-02-16 14:45:00,62.06,62.13,62.02,62.11,13044.0,50.5575,50.6145,50.5249,50.5982,13044.0
2018-02-16 14:50:00,62.1,62.11,62.04,62.09,7925.0,50.5901,50.5982,50.5412,50.5819,7925.0
2018-02-16 14:55:00,62.11,62.16,62.09,62.15,13974.0,50.5982,50.639,50.5819,50.6308,13974.0
2018-02-16 15:00:00,62.14,62.22,62.11,62.13,25651.0,50.6227,50.6878,50.5982,50.6145,25651.0
2018-02-16 15:05:00,62.13,62.2,62.1,62.14,29775.0,50.6145,50.6716,50.5901,50.6227,29775.0
2018-02-16 15:10:00,62.15,62.15,62.04,62.05,26607.0,50.6308,50.6308,50.5412,50.5494,26607.0
2018-02-16 15:15:00,62.07,62.13,62.06,62.1,19516.0,50.5656,50.6145,50.5575,50.5901,19516.0
2018-02-16 15:20:00,62.11,62.17,62.1,62.13,23287.0,50.5982,50.6471,50.5901,50.6145,23287.0
2018-02-16 15:25:00,62.13,62.14,62.04,62.05,49011.0,50.6145,50.6227,50.5412,50.5494,49011.0
2018-02-16 15:30:00,62.06,62.15,62.02,62.04,31017.0,50.5575,50.6308,50.5249,50.5412,31017.0
2018-02-16 15:35:00,62.04,62.14,62.01,62.14,31184.0,50.5412,50.6227,50.5168,50.6227,31184.0
2018-02-16 15:40:00,62.12,62.12,62.05,62.07,27293.0,50.6064,50.6064,50.5494,50.5656,27293.0
2018-02-16 15:45:00,62.07,62.25,62.07,62.18,81207.0,50.5656,50.7123,50.5656,50.6553,81207.0
2018-02-16 15:50:00,62.18,62.21,62.06,62.08,62621.0,50.6553,50.6797,50.5575,50.5738,62621.0
2018-02-16 15:55:00,62.08,62.11,61.99,61.99,100214.0,50.5738,50.5982,50.5005,50.5005,100214.0
2018-02-20 09:30:00,61.72,62.15,61.62,61.68,49649.0,50.2805,50.6308,50.1991,50.2479,49649.0
2018-02-20 09:35:00,61.68,61.87,61.66,61.81,23941.0,50.2479,50.4027,50.2316,50.3538,23941.0
2018-02-20 09:40:00,61.83,62.08,61.83,62.01,31787.0,50.3701,50.5738,50.3701,50.5168,31787.0
2018-02-20 09:45:00,61.97,62.43,61.97,62.43,28164.0,50.4842,50.8589,50.4842,50.8589,28164.0
2018-02-20 09:50:00,62.44,62.5,62.25,62.34,44231.0,50.8671,50.9159,50.7123,50.7856,44231.0
2018-02-20 09:55:00,62.33,62.4,62.1,62.13,28929.0,50.7775,50.8345,50.5901,50.6145,28929.0
2018-02-20 10:00:00,62.15,62.18,62.02,62.16,27928.0,50.6308,50.6553,50.5249,50.639,27928.0
2018-02-20 10:05:00,62.16,62.16,61.97,62.02,19651.0,50.639,50.639,50.4842,50.5249,19651.0
2018-02-20 10:10:00,62.05,62.13,61.96,62.07,23140.0,50.5494,50.6145,50.476,50.5656,23140.0
2018-02-20 10:15:00,62.08,62.13,62.03,62.09,23514.0,50.5738,50.6145,50.5331,50.5819,23514.0
2018-02-20 10:20:00,62.1,62.1,61.92,61.93,14964.0,50.5901,50.5901,50.4434,50.4516,14964.0
2018-02-20 10:25:00,61.94,62.03,61.94,61.96,19096.0,50.4597,50.5331,50.4597,50.476,19096.0
2018-02-20 10:30:00,61.95,62.04,61.94,62.04,20416.0,50.4679,50.5412,50.4597,50.5412,20416.0
2018-02-20 10:35:00,62.02,62.12,61.94,61.94,24019.0,50.5249,50.6064,50.4597,50.4597,24019.0
2018-02-20 10:40:00,61.95,62.03,61.9,62.03,19649.0,50.4679,50.5331,50.4272,50.5331,19649.0
2018-02-20 10:45:00,62.03,62.07,61.96,62.04,17032.0,50.5331,50.5656,50.476,50.5412,17032.0
2018-02-20 10:50:00,62.06,62.11,62.03,62.08,12592.0,50.5575,50.5982,50.5331,50.5738,12592.0
2018-02-20 10:55:00,62.07,62.08,61.98,62.03,20437.0,50.5656,50.5738,50.4923,50.5331,20437.0
2018-02-20 11:00:00,62.04,62.09,62.0,62.04,26856.0,50.5412,50.5819,50.5086,50.5412,26856.0
2018-02-20 11:05:00,62.03,62.06,61.95,62.05,27809.0,50.5331,50.5575,50.4679,50.5494,27809.0
2018-02-20 11:10:00,62.05,62.08,61.91,61.91,23016.0,50.5494,50.5738,50.4353,50.4353,23016.0
2018-02-20 11:15:00,61.92,62.0,61.88,61.92,12556.0,50.4434,50.5086,50.4109,50.4434,12556.0
2018-02-20 11:20:00,61.92,61.92,61.81,61.83,13284.0,50.4434,50.4434,50.3538,50.3701,13284.0
2018-02-20 11:25:00,61.83,61.99,61.82,61.99,31391.0,50.3701,50.5005,50.362,50.5005,31391.0
2018-02-20 11:30:00,61.99,62.08,61.97,62.03,24274.0,50.5005,50.5738,50.4842,50.5331,24274.0
2018-02-20 11:35:00,62.03,62.03,61.92,61.92,11946.0,50.5331,50.5331,50.4434,50.4434,11946.0
2018-02-20 11:40:00,61.92,61.96,61.9,61.95,10915.0,50.4434,50.476,50.4272,50.4679,10915.0
2018-02-20 11:45:00,61.94,62.01,61.93,61.98,8512.0,50.4597,50.5168,50.4516,50.4923,8512.0
2018-02-20 11:50:00,61.97,61.97,61.87,61.89,14998.0,50.4842,50.4842,50.4027,50.419,14998.0
2018-02-20 11:55:00,61.91,62.01,61.88,61.99,14558.0,50.4353,50.5168,50.4109,50.5005,14558.0
2018-02-20 12:00:00,61.99,62.01,61.91,61.93,8169.0,50.5005,50.5168,50.4353,50.4516,8169.0
2018-02-20 12:05:00,61.94,62.01,61.94,62.01,7865.0,50.4597,50.5168,50.4597,50.5168,7865.0
2018-02-20 12:10:00,62.01,62.02,61.98,61.99,22140.0,50.5168,50.5249,50.4923,50.5005,22140.0
2018-02-20 12:15:00,61.99,62.08,61.98,62.08,13032.0,50.5005,50.5738,50.4923,50.5738,13032.0
2018-02-20 12:20:00,62.08,62.11,62.05,62.05,10180.0,50.5738,50.5982,50.5494,50.5494,10180.0
2018-02-20 12:25:00,62.05,62.05,62.0,62.02,10060.0,50.5494,50.5494,50.5086,50.5249,10060.0
2018-02-20 12:30:00,62.02,62.05,61.98,62.01,17086.0,50.5249,50.5494,50.4923,50.5168,17086.0
2018-02-20 12:35:00,62.0,62.03,61.96,61.99,12822.0,50.5086,50.5331,50.476,50.5005,12822.0
2018-02-20 12:40:00,61.99,62.0,61.91,61.92,8321.0,50.5005,50.5086,50.4353,50.4434,8321.0
2018-02-20 12:45:00,61.93,61.98,61.93,61.98,7721.0,50.4516,50.4923,50.4516,50.4923,7721.0
2018-02-20 12:50:00,61.98,61.98,61.9,61.92,13853.0,50.4923,50.4923,50.4272,50.4434,13853.0
2018-02-20 12:55:00,61.91,61.99,61.91,61.96,7629.0,50.4353,50.5005,50.4353,50.476,7629.0
2018-02-20 13:00:00,61.96,61.96,61.88,61.91,11546.0,50.476,50.476,50.4109,50.4353,11546.0
2018-02-20 13:05:00,61.91,61.94,61.84,61.86,37139.0,50.4353,50.4597,50.3783,50.3946,37139.0
2018-02-20 13:10:00,61.86,61.86,61.77,61.78,11471.0,50.3946,50.3946,50.3213,50.3294,11471.0
2018-02-20 13:15:00,61.77,61.82,61.75,61.76,13830.0,50.3213,50.362,50.305,50.3131,13830.0
2018-02-20 13:20:00,61.76,61.78,61.73,61.76,15913.0,50.3131,50.3294,50.2887,50.3131,15913.0
2018-02-20 13:25:00,61.76,61.76,61.69,61.72,13940.0,50.3131,50.3131,50.2561,50.2805,13940.0
2018-02-20 13:30:00,61.72,61.82,61.72,61.8,19417.0,50.2805,50.362,50.2805,50.3457,19417.0
2018-02-20 13:35:00,61.79,61.83,61.74,61.78,98199.0,50.3375,50.3701,50.2968,50.3294,98199.0
2018-02-20 13:40:00,61.78,61.78,61.68,61.69,12456.0,50.3294,50.3294,50.2479,50.2561,12456.0
2018-02-20 13:45:00,61.7,61.8,61.7,61.8,13981.0,50.2642,50.3457,50.2642,50.3457,13981.0
2018-02-20 13:50:00,61.8,61.83,61.75,61.81,23608.0,50.3457,50.3701,50.305,50.3538,23608.0
2018-02-20 13:55:00,61.79,61.79,61.7,61.71,14071.0,50.3375,50.3375,50.2642,50.2724,14071.0
2018-02-20 14:00:00,61.71,61.71,61.58,61.62,18789.0,50.2724,50.2724,50.1665,50.1991,18789.0
2018-02-20 14:05:00,61.61,61.72,61.61,61.72,24200.0,50.1909,50.2805,50.1909,50.2805,24200.0
2018-02-20 14:10:00,61.71,61.8,61.68,61.8,26286.0,50.2724,50.3457,50.2479,50.3457,26286.0
2018-02-20 14:15:00,61.79,61.79,61.67,61.68,13490.0,50.3375,50.3375,50.2398,50.2479,13490.0
2018-02-20 14:20:00,61.69,61.71,61.64,61.66,12060.0,50.2561,50.2724,50.2153,50.2316,12060.0
2018-02-20 14:25:00,61.66,61.71,61.65,61.66,23079.0,50.2316,50.2724,50.2235,50.2316,23079.0
2018-02-20 14:30:00,61.66,61.74,61.61,61.64,14100.0,50.2316,50.2968,50.1909,50.2153,14100.0
2018-02-20 14:35:00,61.62,61.65,61.55,61.58,18745.0,50.1991,50.2235,50.142,50.1665,18745.0
2018-02-20 14:40:00,61.59,61.6,61.51,61.53,20327.0,50.1746,50.1828,50.1094,50.1257,20327.0
2018-02-20 14:45:00,61.53,61.56,61.51,61.51,18876.0,50.1257,50.1502,50.1094,50.1094,18876.0
2018-02-20 14:50:00,61.52,61.54,61.45,61.49,47209.0,50.1176,50.1339,50.0606,50.0931,47209.0
2018-02-20 14:55:00,61.49,61.59,61.49,61.56,118365.0,50.0931,50.1746,50.0931,50.1502,118365.0
2018-02-20 15:00:00,61.55,61.61,61.53,61.58,32325.0,50.142,50.1909,50.1257,50.1665,32325.0
2018-02-20 15:05:00,61.58,61.59,61.46,61.5,41437.0,50.1665,50.1746,50.0687,50.1013,41437.0
2018-02-20 15:10:00,61.49,61.59,61.47,61.56,38579.0,50.0931,50.1746,50.0769,50.1502,38579.0
2018-02-20 15:15:00,61.56,61.59,61.53,61.56,23576.0,50.1502,50.1746,50.1257,50.1502,23576.0
2018-02-20 15:20:00,61.54,61.56,61.46,61.55,31933.0,50.1339,50.1502,50.0687,50.142,31933.0
2018-02-20 15:25:00,61.55,61.56,61.47,61.49,28580.0,50.142,50.1502,50.0769,50.0931,28580.0
2018-02-20 15:30:00,61.49,61.52,61.4,61.42,38104.0,50.0931,50.1176,50.0198,50.0361,38104.0
2018-02-20 15:35:00,61.42,61.46,61.36,61.39,44370.0,50.0361,50.0687,49.9872,50.0117,44370.0
2018-02-20 15:40:00,61.38,61.38,61.23,61.23,43858.0,50.0035,50.0035,49.8813,49.8813,43858.0
2018-02-20 15:45:00,61.23,61.37,61.19,61.34,75731.0,49.8813,49.9954,49.8488,49.9709,75731.0
2018-02-20 15:50:00,61.35,61.38,61.26,61.29,81698.0,49.9791,50.0035,49.9058,49.9302,81698.0
2018-02-20 15:55:00,61.28,61.31,61.15,61.21,299025.0,49.9221,49.9465,49.8162,49.865,299025.0
2018-02-21 09:30:00,61.15,61.34,60.75,61.21,33844.0,49.8162,49.9709,49.4903,49.865,33844.0
2018-02-21 09:35:00,61.28,61.4,61.2,61.27,26984.0,49.9221,50.0198,49.8569,49.9139,26984.0
2018-02-21 09:40:00,61.3,61.49,61.28,61.35,36935.0,49.9384,50.0931,49.9221,49.9791,36935.0
2018-02-21 09:45:00,61.33,61.36,61.24,61.34,16628.0,49.9628,49.9872,49.8895,49.9709,16628.0
2018-02-21 09:50:00,61.37,61.49,61.33,61.48,67298.0,49.9954,50.0931,49.9628,50.085,67298.0
2018-02-21 09:55:00,61.45,61.51,61.35,61.45,20700.0,50.0606,50.1094,49.9791,50.0606,20700.0
2018-02-21 10:00:00,61.48,61.5,61.35,61.4,38308.0,50.085,50.1013,49.9791,50.0198,38308.0
2018-02-21 10:05:00,61.41,61.41,61.27,61.36,23406.0,50.028,50.028,49.9139,49.9872,23406.0
2018-02-21 10:10:00,61.36,61.36,61.21,61.21,15943.0,49.9872,49.9872,49.865,49.865,15943.0
2018-02-21 10:15:00,61.22,61.32,61.2,61.32,15296.0,49.8732,49.9547,49.8569,49.9547,15296.0
2018-02-21 10:20:00,61.34,61.4,61.31,61.38,22299.0,49.9709,50.0198,49.9465,50.0035,22299.0
2018-02-21 10:25:00,61.39,61.39,61.24,61.3,19627.0,50.0117,50.0117,49.8895,49.9384,19627.0
2018-02-21 10:30:00,61.31,61.38,61.29,61.31,19594.0,49.9465,50.0035,49.9302,49.9465,19594.0
2018-02-21 10:35:00,61.32,61.34,61.19,61.27,21895.0,49.9547,49.9709,49.8488,49.9139,21895.0
2018-02-21 10:40:00,61.27,61.5,61.26,61.5,16423.0,49.9139,50.1013,49.9058,50.1013,16423.0
2018-02-21 10:45:00,61.51,61.51,61.37,61.39,44223.0,50.1094,50.1094,49.9954,50.0117,44223.0
2018-02-21 10:50:00,61.39,61.41,61.34,61.36,35363.0,50.0117,50.028,49.9709,49.9872,35363.0
2018-02-21 10:55:00,61.36,61.44,61.35,61.43,18797.0,49.9872,50.0524,49.9791,50.0443,18797.0
2018-02-21 11:00:00,61.44,61.46,61.33,61.35,14235.0,50.0524,50.0687,49.9628,49.9791,14235.0
2018-02-21 11:05:00,61.36,61.4,61.24,61.24,15776.0,49.9872,50.0198,49.8895,49.8895,15776.0
2018-02-21 11:10:00,61.24,61.34,61.2,61.29,22879.0,49.8895,49.9709,49.8569,49.9302,22879.0
2018-02-21 11:15:00,61.29,61.4,61.29,61.38,21341.0,49.9302,50.0198,49.9302,50.0035,21341.0
2018-02-21 11:20:00,61.39,61.43,61.32,61.36,34267.0,50.0117,50.0443,49.9547,49.9872,34267.0
2018-02-21 11:25:00,61.36,61.41,61.34,61.37,11665.0,49.9872,50.028,49.9709,49.9954,11665.0
2018-02-21 11:30:00,61.37,61.47,61.37,61.46,18532.0,49.9954,50.0769,49.9954,50.0687,18532.0
2018-02-21 11:35:00,61.46,61.46,61.34,61.36,11312.0,50.0687,50.0687,49.9709,49.9872,11312.0
2018-02-21 11:40:00,61.37,61.37,61.25,61.26,10767.0,49.9954,49.9954,49.8976,49.9058,10767.0
2018-02-21 11:45:00,61.27,61.27,61.15,61.16,5924.0,49.9139,49.9139,49.8162,49.8243,5924.0
2018-02-21 11:50:00,61.13,61.3,61.13,61.29,17242.0,49.7999,49.9384,49.7999,49.9302,17242.0
2018-02-21 11:55:00,61.29,61.31,61.19,61.19,26436.0,49.9302,49.9465,49.8488,49.8488,26436.0
2018-02-21 12:00:00,61.19,61.25,61.14,61.14,12124.0,49.8488,49.8976,49.808,49.808,12124.0
2018-02-21 12:05:00,61.15,61.17,61.08,61.1,6034.0,49.8162,49.8325,49.7591,49.7754,6034.0
2018-02-21 12:10:00,61.09,61.15,61.09,61.09,6144.0,49.7673,49.8162,49.7673,49.7673,6144.0
2018-02-21 12:15:00,61.09,61.12,61.04,61.12,9010.0,49.7673,49.7917,49.7266,49.7917,9010.0
2018-02-21 12:20:00,61.13,61.13,61.03,61.07,11343.0,49.7999,49.7999,49.7184,49.751,11343.0
2018-02-21 12:25:00,61.08,61.14,61.04,61.13,8512.0,49.7591,49.808,49.7266,49.7999,8512.0
2018-02-21 12:30:00,61.14,61.15,61.09,61.13,7118.0,49.808,49.8162,49.7673,49.7999,7118.0
2018-02-21 12:35:00,61.14,61.18,61.14,61.16,29581.0,49.808,49.8406,49.808,49.8243,29581.0
2018-02-21 12:40:00,61.16,61.18,61.1,61.11,10695.0,49.8243,49.8406,49.7754,49.7836,10695.0
2018-02-21 12:45:00,61.11,61.13,61.11,61.12,32586.0,49.7836,49.7999,49.7836,49.7917,32586.0
2018-02-21 12:50:00,61.12,61.14,61.08,61.12,20952.0,49.7917,49.808,49.7591,49.7917,20952.0
2018-02-21 12:55:00,61.11,61.13,61.08,61.09,27925.0,49.7836,49.7999,49.7591,49.7673,27925.0
2018-02-21 13:00:00,61.09,61.13,61.08,61.1,7861.0,49.7673,49.7999,49.7591,49.7754,7861.0
2018-02-21 13:05:00,61.1,61.14,61.04,61.05,7652.0,49.7754,49.808,49.7266,49.7347,7652.0
2018-02-21 13:10:00,61.05,61.09,61.03,61.08,13534.0,49.7347,49.7673,49.7184,49.7591,13534.0
2018-02-21 13:15:00,61.08,61.13,61.07,61.1,13640.0,49.7591,49.7999,49.751,49.7754,13640.0
2018-02-21 13:20:00,61.08,61.08,61.03,61.03,3503.0,49.7591,49.7591,49.7184,49.7184,3503.0
2018-02-21 13:25:00,61.03,61.03,60.99,61.01,8449.0,49.7184,49.7184,49.6858,49.7021,8449.0
2018-02-21 13:30:00,61.02,61.04,60.98,61.0,7373.0,49.7103,49.7266,49.6777,49.694,7373.0
2018-02-21 13:35:00,61.0,61.03,60.97,60.98,4724.0,49.694,49.7184,49.6695,49.6777,4724.0
2018-02-21 13:40:00,60.97,61.0,60.93,60.94,8518.0,49.6695,49.694,49.6369,49.6451,8518.0
2018-02-21 13:45:00,60.93,61.0,60.92,60.97,6352.0,49.6369,49.694,49.6288,49.6695,6352.0
2018-02-21 13:50:00,60.98,61.01,60.94,60.96,11071.0,49.6777,49.7021,49.6451,49.6614,11071.0
2018-02-21 13:55:00,60.96,60.99,60.95,60.96,13262.0,49.6614,49.6858,49.6532,49.6614,13262.0
2018-02-21 14:00:00,60.96,61.21,60.93,61.09,42402.0,49.6614,49.865,49.6369,49.7673,42402.0
2018-02-21 14:05:00,61.07,61.25,61.06,61.16,69718.0,49.751,49.8976,49.7428,49.8243,69718.0
2018-02-21 14:10:00,61.15,61.21,61.12,61.14,22184.0,49.8162,49.865,49.7917,49.808,22184.0
2018-02-21 14:15:00,61.14,61.21,61.09,61.14,17494.0,49.808,49.865,49.7673,49.808,17494.0
2018-02-21 14:20:00,61.14,61.15,61.09,61.13,13141.0,49.808,49.8162,49.7673,49.7999,13141.0
2018-02-21 14:25:00,61.11,61.16,61.02,61.02,17218.0,49.7836,49.8243,49.7103,49.7103,17218.0
2018-02-21 14:30:00,61.04,61.07,60.93,60.94,15117.0,49.7266,49.751,49.6369,49.6451,15117.0
2018-02-21 14:35:00,60.94,60.94,60.86,60.91,17830.0,49.6451,49.6451,49.5799,49.6206,17830.0
2018-02-21 14:40:00,60.93,61.0,60.86,60.86,11786.0,49.6369,49.694,49.5799,49.5799,11786.0
2018-02-21 14:45:00,60.86,60.86,60.65,60.66,16098.0,49.5799,49.5799,49.4088,49.417,16098.0
2018-02-21 14:50:00,60.66,60.66,60.49,60.49,27544.0,49.417,49.417,49.2785,49.2785,27544.0
2018-02-21 14:55:00,60.49,60.64,60.49,60.52,24912.0,49.2785,49.4007,49.2785,49.3029,24912.0
2018-02-21 15:00:00,60.51,60.52,60.39,60.41,29095.0,49.2948,49.3029,49.197,49.2133,29095.0
2018-02-21 15:05:00,60.4,60.43,60.25,60.31,98937.0,49.2052,49.2296,49.083,49.1319,98937.0
2018-02-21 15:10:00,60.33,60.33,60.09,60.11,51436.0,49.1481,49.1481,48.9526,48.9689,51436.0
2018-02-21 15:15:00,60.11,60.16,60.08,60.09,46759.0,48.9689,49.0097,48.9445,48.9526,46759.0
2018-02-21 15:20:00,60.09,60.14,60.04,60.08,48091.0,48.9526,48.9934,48.9119,48.9445,48091.0
2018-02-21 15:25:00,60.07,60.21,60.05,60.16,77749.0,48.9363,49.0504,48.92,49.0097,77749.0
2018-02-21 15:30:00,60.16,60.3,60.15,60.23,35784.0,49.0097,49.1237,49.0015,49.0667,35784.0
2018-02-21 15:35:00,60.23,60.25,60.14,60.14,37904.0,49.0667,49.083,48.9934,48.9934,37904.0
2018-02-21 15:40:00,60.13,60.16,60.03,60.09,32124.0,48.9852,49.0097,48.9038,48.9526,32124.0
2018-02-21 15:45:00,60.1,60.33,60.1,60.24,75835.0,48.9608,49.1481,48.9608,49.0748,75835.0
2018-02-21 15:50:00,60.23,60.23,60.05,60.09,79119.0,49.0667,49.0667,48.92,48.9526,79119.0
2018-02-21 15:55:00,60.09,60.09,59.86,59.9,184880.0,48.9526,48.9526,48.7653,48.7978,184880.0
2018-02-22 09:30:00,60.17,60.58,60.12,60.36,27390.0,49.0178,49.3518,48.9771,49.1726,27390.0
2018-02-22 09:35:00,60.3,60.5,60.26,60.34,19520.0,49.1237,49.2866,49.0911,49.1563,19520.0
2018-02-22 09:40:00,60.35,60.42,60.19,60.19,10579.0,49.1644,49.2215,49.0341,49.0341,10579.0
2018-02-22 09:45:00,60.18,60.2,60.03,60.1,18859.0,49.0259,49.0422,48.9038,48.9608,18859.0
2018-02-22 09:50:00,60.11,60.17,60.03,60.11,17975.0,48.9689,49.0178,48.9038,48.9689,17975.0
2018-02-22 09:55:00,60.12,60.26,60.12,60.21,39812.0,48.9771,49.0911,48.9771,49.0504,39812.0
2018-02-22 10:00:00,60.21,60.31,60.11,60.21,79808.0,49.0504,49.1319,48.9689,49.0504,79808.0
2018-02-22 10:05:00,60.22,60.36,60.14,60.36,38282.0,49.0585,49.1726,48.9934,49.1726,38282.0
2018-02-22 10:10:00,60.38,60.46,60.3,60.3,32733.0,49.1889,49.2541,49.1237,49.1237,32733.0
2018-02-22 10:15:00,60.3,60.33,60.07,60.07,21000.0,49.1237,49.1481,48.9363,48.9363,21000.0
2018-02-22 10:20:00,60.08,60.14,60.05,60.09,13471.0,48.9445,48.9934,48.92,48.9526,13471.0
2018-02-22 10:25:00,60.09,60.15,60.02,60.03,13703.0,48.9526,49.0015,48.8956,48.9038,13703.0
2018-02-22 10:30:00,60.03,60.1,60.03,60.05,10965.0,48.9038,48.9608,48.9038,48.92,10965.0
2018-02-22 10:35:00,60.06,60.06,59.93,59.99,32438.0,48.9282,48.9282,48.8223,48.8712,32438.0
2018-02-22 10:40:00,60.0,60.01,59.88,59.92,20461.0,48.8793,48.8875,48.7816,48.8141,20461.0
2018-02-22 10:45:00,59.92,60.04,59.91,59.97,23704.0,48.8141,48.9119,48.806,48.8549,23704.0
2018-02-22 10:50:00,59.96,60.01,59.9,59.99,30893.0,48.8467,48.8875,48.7978,48.8712,30893.0
2018-02-22 10:55:00,60.0,60.01,59.94,59.98,34628.0,48.8793,48.8875,48.8304,48.863,34628.0
2018-02-22 11:00:00,59.99,60.03,59.93,59.95,25000.0,48.8712,48.9038,48.8223,48.8386,25000.0
2018-02-22 11:05:00,59.96,60.02,59.95,59.98,18630.0,48.8467,48.8956,48.8386,48.863,18630.0
2018-02-22 11:10:00,59.98,60.15,59.95,60.13,39686.0,48.863,49.0015,48.8386,48.9852,39686.0
2018-02-22 11:15:00,60.15,60.18,60.08,60.18,49524.0,49.0015,49.0259,48.9445,49.0259,49524.0
2018-02-22 11:20:00,60.16,60.29,60.1,60.14,23653.0,49.0097,49.1156,48.9608,48.9934,23653.0
2018-02-22 11:25:00,60.14,60.21,60.09,60.15,22711.0,48.9934,49.0504,48.9526,49.0015,22711.0
2018-02-22 11:30:00,60.17,60.21,60.09,60.12,62069.0,49.0178,49.0504,48.9526,48.9771,62069.0
2018-02-22 11:35:00,60.14,60.37,60.1,60.29,39866.0,48.9934,49.1807,48.9608,49.1156,39866.0
2018-02-22 11:40:00,60.28,60.31,60.2,60.27,24884.0,49.1074,49.1319,49.0422,49.0993,24884.0
2018-02-22 11:45:00,60.26,60.27,60.2,60.21,13231.0,49.0911,49.0993,49.0422,49.0504,13231.0
2018-02-22 11:50:00,60.2,60.29,60.19,60.2,45561.0,49.0422,49.1156,49.0341,49.0422,45561.0
2018-02-22 11:55:00,60.2,60.23,60.15,60.16,29280.0,49.0422,49.0667,49.0015,49.0097,29280.0
2018-02-22 12:00:00,60.16,60.25,60.11,60.13,36244.0,49.0097,49.083,48.9689,48.9852,36244.0
2018-02-22 12:05:00,60.13,60.23,60.13,60.17,29211.0,48.9852,49.0667,48.9852,49.0178,29211.0
2018-02-22 12:10:00,60.15,60.2,60.15,60.19,30569.0,49.0015,49.0422,49.0015,49.0341,30569.0
2018-02-22 12:15:00,60.18,60.25,60.12,60.25,21687.0,49.0259,49.083,48.9771,49.083,21687.0
2018-02-22 12:20:00,60.26,60.32,60.24,60.26,20164.0,49.0911,49.14,49.0748,49.0911,20164.0
2018-02-22 12:25:00,60.25,60.26,60.14,60.16,22673.0,49.083,49.0911,48.9934,49.0097,22673.0
2018-02-22 12:30:00,60.16,60.24,60.15,60.18,26543.0,49.0097,49.0748,49.0015,49.0259,26543.0
2018-02-22 12:35:00,60.18,60.27,60.18,60.27,15018.0,49.0259,49.0993,49.0259,49.0993,15018.0
2018-02-22 12:40:00,60.27,60.4,60.27,60.32,13770.0,49.0993,49.2052,49.0993,49.14,13770.0
2018-02-22 12:45:00,60.32,60.39,60.26,60.31,20282.0,49.14,49.197,49.0911,49.1319,20282.0
2018-02-22 12:50:00,60.3,60.41,60.22,60.38,28125.0,49.1237,49.2133,49.0585,49.1889,28125.0
2018-02-22 12:55:00,60.37,60.37,60.28,60.29,38456.0,49.1807,49.1807,49.1074,49.1156,38456.0
2018-02-22 13:00:00,60.3,60.32,60.26,60.27,19207.0,49.1237,49.14,49.0911,49.0993,19207.0
2018-02-22 13:05:00,60.26,60.34,60.23,60.28,15070.0,49.0911,49.1563,49.0667,49.1074,15070.0
2018-02-22 13:10:00,60.3,60.3,60.16,60.16,13977.0,49.1237,49.1237,49.0097,49.0097,13977.0
2018-02-22 13:15:00,60.15,60.18,60.05,60.05,13148.0,49.0015,49.0259,48.92,48.92,13148.0
2018-02-22 13:20:00,60.07,60.1,60.0,60.04,10763.0,48.9363,48.9608,48.8793,48.9119,10763.0
2018-02-22 13:25:00,60.04,60.14,60.03,60.11,9038.0,48.9119,48.9934,48.9038,48.9689,9038.0
2018-02-22 13:30:00,60.09,60.14,60.02,60.04,16574.0,48.9526,48.9934,48.8956,48.9119,16574.0
2018-02-22 13:35:00,60.04,60.13,60.03,60.1,12901.0,48.9119,48.9852,48.9038,48.9608,12901.0
2018-02-22 13:40:00,60.09,60.12,60.01,60.1,25413.0,48.9526,48.9771,48.8875,48.9608,25413.0
2018-02-22 13:45:00,60.1,60.19,60.06,60.13,39422.0,48.9608,49.0341,48.9282,48.9852,39422.0
2018-02-22 13:50:00,60.14,60.27,60.12,60.25,31285.0,48.9934,49.0993,48.9771,49.083,31285.0
2018-02-22 13:55:00,60.25,60.31,60.16,60.18,25840.0,49.083,49.1319,49.0097,49.0259,25840.0
2018-02-22 14:00:00,60.19,60.28,60.17,60.19,22727.0,49.0341,49.1074,49.0178,49.0341,22727.0
2018-02-22 14:05:00,60.2,60.2,60.11,60.11,12457.0,49.0422,49.0422,48.9689,48.9689,12457.0
2018-02-22 14:10:00,60.12,60.22,60.09,60.22,20904.0,48.9771,49.0585,48.9526,49.0585,20904.0
2018-02-22 14:15:00,60.22,60.23,60.16,60.21,17227.0,49.0585,49.0667,49.0097,49.0504,17227.0
2018-02-22 14:20:00,60.21,60.21,60.12,60.15,14406.0,49.0504,49.0504,48.9771,49.0015,14406.0
2018-02-22 14:25:00,60.14,60.21,60.13,60.2,27911.0,48.9934,49.0504,48.9852,49.0422,27911.0
2018-02-22 14:30:00,60.19,60.2,60.11,60.15,18871.0,49.0341,49.0422,48.9689,49.0015,18871.0
2018-02-22 14:35:00,60.15,60.16,60.13,60.15,9117.0,49.0015,49.0097,48.9852,49.0015,9117.0
2018-02-22 14:40:00,60.14,60.19,60.07,60.16,17642.0,48.9934,49.0341,48.9363,49.0097,17642.0
2018-02-22 14:45:00,60.16,60.16,60.06,60.09,22625.0,49.0097,49.0097,48.9282,48.9526,22625.0
2018-02-22 14:50:00,60.1,60.11,60.04,60.04,23874.0,48.9608,48.9689,48.9119,48.9119,23874.0
2018-02-22 14:55:00,60.04,60.06,59.91,59.92,42487.0,48.9119,48.9282,48.806,48.8141,42487.0
2018-02-22 15:00:00,59.91,60.04,59.91,60.01,23244.0,48.806,48.9119,48.806,48.8875,23244.0
2018-02-22 15:05:00,60.0,60.04,59.96,59.98,69641.0,48.8793,48.9119,48.8467,48.863,69641.0
2018-02-22 15:10:00,59.99,60.04,59.98,60.0,47256.0,48.8712,48.9119,48.863,48.8793,47256.0
2018-02-22 15:15:00,60.0,60.03,59.97,60.02,56031.0,48.8793,48.9038,48.8549,48.8956,56031.0
2018-02-22 15:20:00,60.03,60.07,59.99,59.99,89952.0,48.9038,48.9363,48.8712,48.8712,89952.0
2018-02-22 15:25:00,59.98,60.05,59.95,60.0,32374.0,48.863,48.92,48.8386,48.8793,32374.0
2018-02-22 15:30:00,59.98,60.04,59.94,60.01,59647.0,48.863,48.9119,48.8304,48.8875,59647.0
2018-02-22 15:35:00,60.01,60.02,59.96,60.0,65083.0,48.8875,48.8956,48.8467,48.8793,65083.0
2018-02-22 15:40:00,59.99,60.01,59.89,59.9,73579.0,48.8712,48.8875,48.7897,48.7978,73579.0
2018-02-22 15:45:00,59.91,59.92,59.75,59.75,130955.0,48.806,48.8141,48.6756,48.6756,130955.0
2018-02-22 15:50:00,59.75,59.99,59.74,59.97,118752.0,48.6756,48.8712,48.6675,48.8549,118752.0
2018-02-22 15:55:00,59.97,59.99,59.88,59.92,234817.0,48.8549,48.8712,48.7816,48.8141,234817.0
2018-02-23 09:30:00,60.34,60.71,60.16,60.53,35049.0,49.1563,49.4577,49.0097,49.3111,35049.0
2018-02-23 09:35:00,60.56,60.64,60.33,60.6,27314.0,49.3355,49.4007,49.1481,49.3681,27314.0
2018-02-23 09:40:00,60.62,60.78,60.59,60.7,68433.0,49.3844,49.5147,49.36,49.4496,68433.0
2018-02-23 09:45:00,60.76,60.99,60.69,60.97,93334.0,49.4984,49.6858,49.4414,49.6695,93334.0
2018-02-23 09:50:00,60.97,61.09,60.92,61.06,23495.0,49.6695,49.7673,49.6288,49.7428,23495.0
2018-02-23 09:55:00,61.08,61.25,61.0,61.22,30273.0,49.7591,49.8976,49.694,49.8732,30273.0
2018-02-23 10:00:00,61.21,61.29,61.19,61.24,27623.0,49.865,49.9302,49.8488,49.8895,27623.0
2018-02-23 10:05:00,61.23,61.26,61.19,61.26,12726.0,49.8813,49.9058,49.8488,49.9058,12726.0
2018-02-23 10:10:00,61.26,61.49,61.23,61.47,140086.0,49.9058,50.0931,49.8813,50.0769,140086.0
2018-02-23 10:15:00,61.46,61.48,61.31,61.39,39909.0,50.0687,50.085,49.9465,50.0117,39909.0
2018-02-23 10:20:00,61.39,61.39,61.25,61.27,25818.0,50.0117,50.0117,49.8976,49.9139,25818.0
2018-02-23 10:25:00,61.26,61.27,61.19,61.21,15561.0,49.9058,49.9139,49.8488,49.865,15561.0
2018-02-23 10:30:00,61.21,61.31,61.2,61.27,30102.0,49.865,49.9465,49.8569,49.9139,30102.0
2018-02-23 10:35:00,61.27,61.27,61.19,61.25,16409.0,49.9139,49.9139,49.8488,49.8976,16409.0
2018-02-23 10:40:00,61.25,61.27,61.18,61.23,34548.0,49.8976,49.9139,49.8406,49.8813,34548.0
2018-02-23 10:45:00,61.23,61.28,61.22,61.25,31909.0,49.8813,49.9221,49.8732,49.8976,31909.0
2018-02-23 10:50:00,61.26,61.28,61.24,61.26,25871.0,49.9058,49.9221,49.8895,49.9058,25871.0
2018-02-23 10:55:00,61.26,61.28,61.07,61.12,20818.0,49.9058,49.9221,49.751,49.7917,20818.0
2018-02-23 11:00:00,61.11,61.16,61.11,61.15,17110.0,49.7836,49.8243,49.7836,49.8162,17110.0
2018-02-23 11:05:00,61.13,61.17,61.1,61.14,13954.0,49.7999,49.8325,49.7754,49.808,13954.0
2018-02-23 11:10:00,61.13,61.13,61.02,61.11,19001.0,49.7999,49.7999,49.7103,49.7836,19001.0
2018-02-23 11:15:00,61.11,61.13,61.01,61.02,13333.0,49.7836,49.7999,49.7021,49.7103,13333.0
2018-02-23 11:20:00,61.04,61.12,61.02,61.11,10727.0,49.7266,49.7917,49.7103,49.7836,10727.0
2018-02-23 11:25:00,61.11,61.21,61.1,61.15,16185.0,49.7836,49.865,49.7754,49.8162,16185.0
2018-02-23 11:30:00,61.17,61.25,61.16,61.23,38222.0,49.8325,49.8976,49.8243,49.8813,38222.0
2018-02-23 11:35:00,61.24,61.32,61.23,61.32,29315.0,49.8895,49.9547,49.8813,49.9547,29315.0
2018-02-23 11:40:00,61.32,61.32,61.19,61.21,38887.0,49.9547,49.9547,49.8488,49.865,38887.0
2018-02-23 11:45:00,61.22,61.25,61.17,61.18,29090.0,49.8732,49.8976,49.8325,49.8406,29090.0
2018-02-23 11:50:00,61.19,61.24,61.19,61.24,20613.0,49.8488,49.8895,49.8488,49.8895,20613.0
2018-02-23 11:55:00,61.24,61.25,61.21,61.23,63939.0,49.8895,49.8976,49.865,49.8813,63939.0
2018-02-23 12:00:00,61.23,61.25,61.13,61.2,26852.0,49.8813,49.8976,49.7999,49.8569,26852.0
2018-02-23 12:05:00,61.22,61.26,61.17,61.23,23226.0,49.8732,49.9058,49.8325,49.8813,23226.0
2018-02-23 12:10:00,61.25,61.35,61.24,61.34,14126.0,49.8976,49.9791,49.8895,49.9709,14126.0
2018-02-23 12:15:00,61.35,61.37,61.22,61.23,37085.0,49.9791,49.9954,49.8732,49.8813,37085.0
2018-02-23 12:20:00,61.23,61.25,61.17,61.25,11677.0,49.8813,49.8976,49.8325,49.8976,11677.0
2018-02-23 12:25:00,61.24,61.24,61.19,61.19,17041.0,49.8895,49.8895,49.8488,49.8488,17041.0
2018-02-23 12:30:00,61.21,61.24,61.19,61.21,14947.0,49.865,49.8895,49.8488,49.865,14947.0
2018-02-23 12:35:00,61.21,61.25,61.21,61.22,18449.0,49.865,49.8976,49.865,49.8732,18449.0
2018-02-23 12:40:00,61.22,61.23,61.19,61.2,8026.0,49.8732,49.8813,49.8488,49.8569,8026.0
2018-02-23 12:45:00,61.19,61.25,61.19,61.23,30220.0,49.8488,49.8976,49.8488,49.8813,30220.0
2018-02-23 12:50:00,61.23,61.25,61.22,61.24,19739.0,49.8813,49.8976,49.8732,49.8895,19739.0
2018-02-23 12:55:00,61.23,61.25,61.22,61.24,20503.0,49.8813,49.8976,49.8732,49.8895,20503.0
2018-02-23 13:00:00,61.24,61.26,61.22,61.23,27293.0,49.8895,49.9058,49.8732,49.8813,27293.0
2018-02-23 13:05:00,61.23,61.29,61.23,61.29,12896.0,49.8813,49.9302,49.8813,49.9302,12896.0
2018-02-23 13:10:00,61.3,61.31,61.21,61.25,16210.0,49.9384,49.9465,49.865,49.8976,16210.0
2018-02-23 13:15:00,61.24,61.26,61.22,61.23,30187.0,49.8895,49.9058,49.8732,49.8813,30187.0
2018-02-23 13:20:00,61.23,61.32,61.22,61.28,17448.0,49.8813,49.9547,49.8732,49.9221,17448.0
2018-02-23 13:25:00,61.29,61.3,61.22,61.28,12316.0,49.9302,49.9384,49.8732,49.9221,12316.0
2018-02-23 13:30:00,61.28,61.33,61.26,61.27,75076.0,49.9221,49.9628,49.9058,49.9139,75076.0
2018-02-23 13:35:00,61.27,61.3,61.26,61.27,9091.0,49.9139,49.9384,49.9058,49.9139,9091.0
2018-02-23 13:40:00,61.26,61.28,61.22,61.27,20525.0,49.9058,49.9221,49.8732,49.9139,20525.0
2018-02-23 13:45:00,61.28,61.3,61.26,61.27,24354.0,49.9221,49.9384,49.9058,49.9139,24354.0
2018-02-23 13:50:00,61.29,61.31,61.26,61.28,29531.0,49.9302,49.9465,49.9058,49.9221,29531.0
2018-02-23 13:55:00,61.29,61.39,61.28,61.38,28769.0,49.9302,50.0117,49.9221,50.0035,28769.0
2018-02-23 14:00:00,61.4,61.4,61.28,61.29,21298.0,50.0198,50.0198,49.9221,49.9302,21298.0
2018-02-23 14:05:00,61.28,61.3,61.24,61.26,10656.0,49.9221,49.9384,49.8895,49.9058,10656.0
2018-02-23 14:10:00,61.27,61.28,61.23,61.24,13400.0,49.9139,49.9221,49.8813,49.8895,13400.0
2018-02-23 14:15:00,61.24,61.29,61.24,61.26,22538.0,49.8895,49.9302,49.8895,49.9058,22538.0
2018-02-23 14:20:00,61.27,61.3,61.26,61.3,21369.0,49.9139,49.9384,49.9058,49.9384,21369.0
2018-02-23 14:25:00,61.3,61.31,61.28,61.3,13813.0,49.9384,49.9465,49.9221,49.9384,13813.0
2018-02-23 14:30:00,61.29,61.35,61.29,61.35,13642.0,49.9302,49.9791,49.9302,49.9791,13642.0
2018-02-23 14:35:00,61.35,61.35,61.28,61.32,34655.0,49.9791,49.9791,49.9221,49.9547,34655.0
2018-02-23 14:40:00,61.31,61.33,61.28,61.31,10825.0,49.9465,49.9628,49.9221,49.9465,10825.0
2018-02-23 14:45:00,61.3,61.31,61.28,61.29,19346.0,49.9384,49.9465,49.9221,49.9302,19346.0
2018-02-23 14:50:00,61.3,61.31,61.28,61.28,22708.0,49.9384,49.9465,49.9221,49.9221,22708.0
2018-02-23 14:55:00,61.28,61.29,61.2,61.2,32814.0,49.9221,49.9302,49.8569,49.8569,32814.0
2018-02-23 15:00:00,61.19,61.19,61.16,61.17,34006.0,49.8488,49.8488,49.8243,49.8325,34006.0
2018-02-23 15:05:00,61.17,61.19,61.16,61.19,25523.0,49.8325,49.8488,49.8243,49.8488,25523.0
2018-02-23 15:10:00,61.19,61.19,61.08,61.09,44966.0,49.8488,49.8488,49.7591,49.7673,44966.0
2018-02-23 15:15:00,61.1,61.19,61.1,61.19,16063.0,49.7754,49.8488,49.7754,49.8488,16063.0
2018-02-23 15:20:00,61.19,61.28,61.19,61.23,32698.0,49.8488,49.9221,49.8488,49.8813,32698.0
2018-02-23 15:25:00,61.24,61.27,61.21,61.24,33789.0,49.8895,49.9139,49.865,49.8895,33789.0
2018-02-23 15:30:00,61.24,61.29,61.22,61.25,40344.0,49.8895,49.9302,49.8732,49.8976,40344.0
2018-02-23 15:35:00,61.26,61.32,61.26,61.29,48464.0,49.9058,49.9547,49.9058,49.9302,48464.0
2018-02-23 15:40:00,61.3,61.32,61.26,61.3,70642.0,49.9384,49.9547,49.9058,49.9384,70642.0
2018-02-23 15:45:00,61.31,61.32,61.24,61.29,149682.0,49.9465,49.9547,49.8895,49.9302,149682.0
2018-02-23 15:50:00,61.29,61.34,61.26,61.29,88855.0,49.9302,49.9709,49.9058,49.9302,88855.0
2018-02-23 15:55:00,61.29,61.29,61.25,61.25,347548.0,49.9302,49.9302,49.8976,49.8976,347548.0
2018-02-26 09:30:00,61.53,61.56,61.01,61.15,53398.0,50.1257,50.1502,49.7021,49.8162,53398.0
2018-02-26 09:35:00,61.16,61.36,61.11,61.36,32262.0,49.8243,49.9872,49.7836,49.9872,32262.0
2018-02-26 09:40:00,61.32,61.43,61.17,61.21,14916.0,49.9547,50.0443,49.8325,49.865,14916.0
2018-02-26 09:45:00,61.21,61.31,61.12,61.24,26009.0,49.865,49.9465,49.7917,49.8895,26009.0
2018-02-26 09:50:00,61.24,61.26,61.03,61.03,24364.0,49.8895,49.9058,49.7184,49.7184,24364.0
2018-02-26 09:55:00,61.03,61.11,61.01,61.09,27072.0,49.7184,49.7836,49.7021,49.7673,27072.0
2018-02-26 10:00:00,61.1,61.11,61.01,61.05,22165.0,49.7754,49.7836,49.7021,49.7347,22165.0
2018-02-26 10:05:00,61.05,61.06,60.95,60.97,12150.0,49.7347,49.7428,49.6532,49.6695,12150.0
2018-02-26 10:10:00,60.94,61.07,60.92,61.0,14621.0,49.6451,49.751,49.6288,49.694,14621.0
2018-02-26 10:15:00,60.99,61.09,60.99,60.99,15552.0,49.6858,49.7673,49.6858,49.6858,15552.0
2018-02-26 10:20:00,60.97,61.13,60.94,61.13,10800.0,49.6695,49.7999,49.6451,49.7999,10800.0
2018-02-26 10:25:00,61.15,61.17,61.06,61.12,19464.0,49.8162,49.8325,49.7428,49.7917,19464.0
2018-02-26 10:30:00,61.11,61.12,61.01,61.02,19513.0,49.7836,49.7917,49.7021,49.7103,19513.0
2018-02-26 10:35:00,61.03,61.18,61.03,61.11,37744.0,49.7184,49.8406,49.7184,49.7836,37744.0
2018-02-26 10:40:00,61.11,61.14,61.02,61.1,24357.0,49.7836,49.808,49.7103,49.7754,24357.0
2018-02-26 10:45:00,61.08,61.09,60.9,60.97,49011.0,49.7591,49.7673,49.6125,49.6695,49011.0
2018-02-26 10:50:00,60.95,61.03,60.91,60.94,12999.0,49.6532,49.7184,49.6206,49.6451,12999.0
2018-02-26 10:55:00,60.94,60.98,60.9,60.96,36000.0,49.6451,49.6777,49.6125,49.6614,36000.0
2018-02-26 11:00:00,60.97,61.09,60.92,61.06,25680.0,49.6695,49.7673,49.6288,49.7428,25680.0
2018-02-26 11:05:00,61.06,61.13,61.05,61.09,20948.0,49.7428,49.7999,49.7347,49.7673,20948.0
2018-02-26 11:10:00,61.08,61.15,61.08,61.13,16983.0,49.7591,49.8162,49.7591,49.7999,16983.0
2018-02-26 11:15:00,61.14,61.15,61.06,61.14,25119.0,49.808,49.8162,49.7428,49.808,25119.0
2018-02-26 11:20:00,61.13,61.15,61.09,61.12,40892.0,49.7999,49.8162,49.7673,49.7917,40892.0
2018-02-26 11:25:00,61.12,61.21,61.12,61.21,18623.0,49.7917,49.865,49.7917,49.865,18623.0
2018-02-26 11:30:00,61.2,61.37,61.2,61.33,12140.0,49.8569,49.9954,49.8569,49.9628,12140.0
2018-02-26 11:35:00,61.32,61.35,61.28,61.32,13823.0,49.9547,49.9791,49.9221,49.9547,13823.0
2018-02-26 11:40:00,61.32,61.38,61.32,61.38,10382.0,49.9547,50.0035,49.9547,50.0035,10382.0
2018-02-26 11:45:00,61.37,61.37,61.33,61.36,7165.0,49.9954,49.9954,49.9628,49.9872,7165.0
2018-02-26 11:50:00,61.34,61.38,61.29,61.3,12544.0,49.9709,50.0035,49.9302,49.9384,12544.0
2018-02-26 11:55:00,61.3,61.33,61.22,61.24,14710.0,49.9384,49.9628,49.8732,49.8895,14710.0
2018-02-26 12:00:00,61.25,61.29,61.25,61.28,5085.0,49.8976,49.9302,49.8976,49.9221,5085.0
2018-02-26 12:05:00,61.29,61.36,61.29,61.33,15305.0,49.9302,49.9872,49.9302,49.9628,15305.0
2018-02-26 12:10:00,61.33,61.37,61.31,61.34,10726.0,49.9628,49.9954,49.9465,49.9709,10726.0
2018-02-26 12:15:00,61.35,61.46,61.34,61.46,7587.0,49.9791,50.0687,49.9709,50.0687,7587.0
2018-02-26 12:20:00,61.46,61.49,61.43,61.45,7817.0,50.0687,50.0931,50.0443,50.0606,7817.0
2018-02-26 12:25:00,61.46,61.47,61.41,61.44,16319.0,50.0687,50.0769,50.028,50.0524,16319.0
2018-02-26 12:30:00,61.45,61.49,61.43,61.43,19445.0,50.0606,50.0931,50.0443,50.0443,19445.0
2018-02-26 12:35:00,61.42,61.44,61.38,61.41,12275.0,50.0361,50.0524,50.0035,50.028,12275.0
2018-02-26 12:40:00,61.41,61.41,61.3,61.31,17795.0,50.028,50.028,49.9384,49.9465,17795.0
2018-02-26 12:45:00,61.29,61.34,61.28,61.34,11133.0,49.9302,49.9709,49.9221,49.9709,11133.0
2018-02-26 12:50:00,61.36,61.36,61.26,61.27,11995.0,49.9872,49.9872,49.9058,49.9139,11995.0
2018-02-26 12:55:00,61.27,61.34,61.25,61.31,13998.0,49.9139,49.9709,49.8976,49.9465,13998.0
2018-02-26 13:00:00,61.32,61.39,61.29,61.37,44027.0,49.9547,50.0117,49.9302,49.9954,44027.0
2018-02-26 13:05:00,61.37,61.37,61.32,61.32,7000.0,49.9954,49.9954,49.9547,49.9547,7000.0
2018-02-26 13:10:00,61.32,61.33,61.3,61.31,11954.0,49.9547,49.9628,49.9384,49.9465,11954.0
2018-02-26 13:15:00,61.3,61.3,61.25,61.27,6902.0,49.9384,49.9384,49.8976,49.9139,6902.0
2018-02-26 13:20:00,61.26,61.36,61.25,61.31,16073.0,49.9058,49.9872,49.8976,49.9465,16073.0
2018-02-26 13:25:00,61.3,61.32,61.25,61.31,13269.0,49.9384,49.9547,49.8976,49.9465,13269.0
2018-02-26 13:30:00,61.31,61.31,61.23,61.24,20631.0,49.9465,49.9465,49.8813,49.8895,20631.0
2018-02-26 13:35:00,61.23,61.27,61.15,61.15,13610.0,49.8813,49.9139,49.8162,49.8162,13610.0
2018-02-26 13:40:00,61.16,61.2,61.15,61.19,6490.0,49.8243,49.8569,49.8162,49.8488,6490.0
2018-02-26 13:45:00,61.2,61.27,61.2,61.21,9358.0,49.8569,49.9139,49.8569,49.865,9358.0
2018-02-26 13:50:00,61.22,61.27,61.21,61.24,21266.0,49.8732,49.9139,49.865,49.8895,21266.0
2018-02-26 13:55:00,61.24,61.26,61.19,61.22,15674.0,49.8895,49.9058,49.8488,49.8732,15674.0
2018-02-26 14:00:00,61.22,61.24,61.2,61.23,7900.0,49.8732,49.8895,49.8569,49.8813,7900.0
2018-02-26 14:05:00,61.23,61.3,61.22,61.3,23815.0,49.8813,49.9384,49.8732,49.9384,23815.0
2018-02-26 14:10:00,61.29,61.31,61.22,61.23,67547.0,49.9302,49.9465,49.8732,49.8813,67547.0
2018-02-26 14:15:00,61.23,61.23,61.17,61.18,12219.0,49.8813,49.8813,49.8325,49.8406,12219.0
2018-02-26 14:20:00,61.19,61.22,61.17,61.21,15920.0,49.8488,49.8732,49.8325,49.865,15920.0
2018-02-26 14:25:00,61.21,61.22,61.18,61.2,10134.0,49.865,49.8732,49.8406,49.8569,10134.0
2018-02-26 14:30:00,61.19,61.22,61.19,61.21,22666.0,49.8488,49.8732,49.8488,49.865,22666.0
2018-02-26 14:35:00,61.21,61.21,61.19,61.2,15764.0,49.865,49.865,49.8488,49.8569,15764.0
2018-02-26 14:40:00,61.2,61.21,61.18,61.18,15773.0,49.8569,49.865,49.8406,49.8406,15773.0
2018-02-26 14:45:00,61.17,61.22,61.14,61.14,20888.0,49.8325,49.8732,49.808,49.808,20888.0
2018-02-26 14:50:00,61.14,61.15,61.12,61.13,15656.0,49.808,49.8162,49.7917,49.7999,15656.0
2018-02-26 14:55:00,61.14,61.16,61.1,61.14,24671.0,49.808,49.8243,49.7754,49.808,24671.0
2018-02-26 15:00:00,61.14,61.15,61.12,61.13,17054.0,49.808,49.8162,49.7917,49.7999,17054.0
2018-02-26 15:05:00,61.13,61.19,61.12,61.19,36720.0,49.7999,49.8488,49.7917,49.8488,36720.0
2018-02-26 15:10:00,61.2,61.21,61.18,61.19,22609.0,49.8569,49.865,49.8406,49.8488,22609.0
2018-02-26 15:15:00,61.19,61.2,61.13,61.17,28652.0,49.8488,49.8569,49.7999,49.8325,28652.0
2018-02-26 15:20:00,61.17,61.23,61.16,61.21,45018.0,49.8325,49.8813,49.8243,49.865,45018.0
2018-02-26 15:25:00,61.21,61.22,61.19,61.21,29868.0,49.865,49.8732,49.8488,49.865,29868.0
2018-02-26 15:30:00,61.21,61.3,61.2,61.26,28793.0,49.865,49.9384,49.8569,49.9058,28793.0
2018-02-26 15:35:00,61.26,61.3,61.23,61.3,34294.0,49.9058,49.9384,49.8813,49.9384,34294.0
2018-02-26 15:40:00,61.3,61.3,61.21,61.22,36131.0,49.9384,49.9384,49.865,49.8732,36131.0
2018-02-26 15:45:00,61.22,61.23,61.18,61.18,39936.0,49.8732,49.8813,49.8406,49.8406,39936.0
2018-02-26 15:50:00,61.18,61.21,61.17,61.18,85217.0,49.8406,49.865,49.8325,49.8406,85217.0
2018-02-26 15:55:00,61.18,61.29,61.15,61.29,329764.0,49.8406,49.9302,49.8162,49.9302,329764.0
2018-02-27 09:30:00,61.5,61.51,61.19,61.2,44354.0,50.1013,50.1094,49.8488,49.8569,44354.0
2018-02-27 09:35:00,61.16,61.23,61.0,61.17,56717.0,49.8243,49.8813,49.694,49.8325,56717.0
2018-02-27 09:40:00,61.15,61.23,61.06,61.1,35960.0,49.8162,49.8813,49.7428,49.7754,35960.0
2018-02-27 09:45:00,61.1,61.21,61.06,61.09,14249.0,49.7754,49.865,49.7428,49.7673,14249.0
2018-02-27 09:50:00,61.09,61.17,61.09,61.09,20549.0,49.7673,49.8325,49.7673,49.7673,20549.0
2018-02-27 09:55:00,61.1,61.11,60.91,60.92,18033.0,49.7754,49.7836,49.6206,49.6288,18033.0
2018-02-27 10:00:00,60.94,60.94,60.81,60.82,15511.0,49.6451,49.6451,49.5392,49.5473,15511.0
2018-02-27 10:05:00,60.83,60.86,60.76,60.78,23262.0,49.5555,49.5799,49.4984,49.5147,23262.0
2018-02-27 10:10:00,60.79,60.82,60.74,60.79,25240.0,49.5229,49.5473,49.4822,49.5229,25240.0
2018-02-27 10:15:00,60.82,60.89,60.78,60.83,16906.0,49.5473,49.6044,49.5147,49.5555,16906.0
2018-02-27 10:20:00,60.84,60.89,60.82,60.88,31118.0,49.5636,49.6044,49.5473,49.5962,31118.0
2018-02-27 10:25:00,60.87,61.1,60.87,61.1,12976.0,49.5881,49.7754,49.5881,49.7754,12976.0
2018-02-27 10:30:00,61.11,61.19,61.04,61.04,7613.0,49.7836,49.8488,49.7266,49.7266,7613.0
2018-02-27 10:35:00,61.06,61.08,60.97,61.05,8376.0,49.7428,49.7591,49.6695,49.7347,8376.0
2018-02-27 10:40:00,61.04,61.04,60.78,60.81,13404.0,49.7266,49.7266,49.5147,49.5392,13404.0
2018-02-27 10:45:00,60.83,60.85,60.55,60.64,34063.0,49.5555,49.5718,49.3274,49.4007,34063.0
2018-02-27 10:50:00,60.63,60.63,60.27,60.27,20717.0,49.3925,49.3925,49.0993,49.0993,20717.0
2018-02-27 10:55:00,60.29,60.29,60.16,60.27,28837.0,49.1156,49.1156,49.0097,49.0993,28837.0
2018-02-27 11:00:00,60.29,60.3,60.21,60.23,26382.0,49.1156,49.1237,49.0504,49.0667,26382.0
2018-02-27 11:05:00,60.22,60.26,60.15,60.21,17342.0,49.0585,49.0911,49.0015,49.0504,17342.0
2018-02-27 11:10:00,60.23,60.32,60.23,60.26,15200.0,49.0667,49.14,49.0667,49.0911,15200.0
2018-02-27 11:15:00,60.25,60.26,60.04,60.04,22885.0,49.083,49.0911,48.9119,48.9119,22885.0
2018-02-27 11:20:00,60.05,60.05,59.9,59.98,24714.0,48.92,48.92,48.7978,48.863,24714.0
2018-02-27 11:25:00,59.97,59.99,59.93,59.96,15292.0,48.8549,48.8712,48.8223,48.8467,15292.0
2018-02-27 11:30:00,59.96,60.0,59.93,59.96,32599.0,48.8467,48.8793,48.8223,48.8467,32599.0
2018-02-27 11:35:00,59.96,59.97,59.83,59.9,28212.0,48.8467,48.8549,48.7408,48.7978,28212.0
2018-02-27 11:40:00,59.91,59.94,59.84,59.87,22609.0,48.806,48.8304,48.749,48.7734,22609.0
2018-02-27 11:45:00,59.87,59.95,59.83,59.89,47167.0,48.7734,48.8386,48.7408,48.7897,47167.0
2018-02-27 11:50:00,59.9,60.18,59.89,60.18,30880.0,48.7978,49.0259,48.7897,49.0259,30880.0
2018-02-27 11:55:00,60.18,60.2,59.98,59.98,19370.0,49.0259,49.0422,48.863,48.863,19370.0
2018-02-27 12:00:00,59.98,60.12,59.98,60.05,11585.0,48.863,48.9771,48.863,48.92,11585.0
2018-02-27 12:05:00,60.05,60.16,60.05,60.11,24870.0,48.92,49.0097,48.92,48.9689,24870.0
2018-02-27 12:10:00,60.1,60.16,60.08,60.12,17052.0,48.9608,49.0097,48.9445,48.9771,17052.0
2018-02-27 12:15:00,60.12,60.23,60.12,60.17,15309.0,48.9771,49.0667,48.9771,49.0178,15309.0
2018-02-27 12:20:00,60.16,60.19,60.12,60.16,18138.0,49.0097,49.0341,48.9771,49.0097,18138.0
2018-02-27 12:25:00,60.16,60.44,60.15,60.4,14855.0,49.0097,49.2378,49.0015,49.2052,14855.0
2018-02-27 12:30:00,60.41,60.58,60.4,60.51,30949.0,49.2133,49.3518,49.2052,49.2948,30949.0
2018-02-27 12:35:00,60.49,60.57,60.49,60.57,13188.0,49.2785,49.3437,49.2785,49.3437,13188.0
2018-02-27 12:40:00,60.56,60.57,60.48,60.49,14280.0,49.3355,49.3437,49.2703,49.2785,14280.0
2018-02-27 12:45:00,60.5,60.51,60.38,60.39,18827.0,49.2866,49.2948,49.1889,49.197,18827.0
2018-02-27 12:50:00,60.4,60.64,60.4,60.6,21005.0,49.2052,49.4007,49.2052,49.3681,21005.0
2018-02-27 12:55:00,60.6,60.72,60.6,60.72,12313.0,49.3681,49.4659,49.3681,49.4659,12313.0
2018-02-27 13:00:00,60.71,60.75,60.68,60.7,44281.0,49.4577,49.4903,49.4333,49.4496,44281.0
2018-02-27 13:05:00,60.71,60.79,60.69,60.79,16138.0,49.4577,49.5229,49.4414,49.5229,16138.0
2018-02-27 13:10:00,60.81,60.81,60.72,60.77,13559.0,49.5392,49.5392,49.4659,49.5066,13559.0
2018-02-27 13:15:00,60.76,60.8,60.73,60.77,14413.0,49.4984,49.531,49.474,49.5066,14413.0
2018-02-27 13:20:00,60.78,60.86,60.78,60.83,14631.0,49.5147,49.5799,49.5147,49.5555,14631.0
2018-02-27 13:25:00,60.81,60.84,60.76,60.78,27009.0,49.5392,49.5636,49.4984,49.5147,27009.0
2018-02-27 13:30:00,60.79,60.83,60.73,60.74,12402.0,49.5229,49.5555,49.474,49.4822,12402.0
2018-02-27 13:35:00,60.74,60.75,60.7,60.7,13826.0,49.4822,49.4903,49.4496,49.4496,13826.0
2018-02-27 13:40:00,60.7,60.74,60.67,60.73,15602.0,49.4496,49.4822,49.4251,49.474,15602.0
2018-02-27 13:45:00,60.73,60.74,60.59,60.61,12072.0,49.474,49.4822,49.36,49.3763,12072.0
2018-02-27 13:50:00,60.61,60.67,60.56,60.67,14774.0,49.3763,49.4251,49.3355,49.4251,14774.0
2018-02-27 13:55:00,60.68,60.68,60.6,60.61,14846.0,49.4333,49.4333,49.3681,49.3763,14846.0
2018-02-27 14:00:00,60.63,60.63,60.47,60.49,13299.0,49.3925,49.3925,49.2622,49.2785,13299.0
2018-02-27 14:05:00,60.49,60.5,60.39,60.39,36990.0,49.2785,49.2866,49.197,49.197,36990.0
2018-02-27 14:10:00,60.39,60.46,60.36,60.45,14932.0,49.197,49.2541,49.1726,49.2459,14932.0
2018-02-27 14:15:00,60.44,60.52,60.41,60.5,14332.0,49.2378,49.3029,49.2133,49.2866,14332.0
2018-02-27 14:20:00,60.49,60.52,60.41,60.41,12721.0,49.2785,49.3029,49.2133,49.2133,12721.0
2018-02-27 14:25:00,60.42,60.55,60.41,60.52,10879.0,49.2215,49.3274,49.2133,49.3029,10879.0
2018-02-27 14:30:00,60.51,60.64,60.5,60.63,19155.0,49.2948,49.4007,49.2866,49.3925,19155.0
2018-02-27 14:35:00,60.65,60.66,60.57,60.61,13421.0,49.4088,49.417,49.3437,49.3763,13421.0
2018-02-27 14:40:00,60.61,60.62,60.54,60.55,10415.0,49.3763,49.3844,49.3192,49.3274,10415.0
2018-02-27 14:45:00,60.55,60.55,60.49,60.53,10779.0,49.3274,49.3274,49.2785,49.3111,10779.0
2018-02-27 14:50:00,60.54,60.64,60.54,60.61,12886.0,49.3192,49.4007,49.3192,49.3763,12886.0
2018-02-27 14:55:00,60.6,60.68,60.6,60.63,16838.0,49.3681,49.4333,49.3681,49.3925,16838.0
2018-02-27 15:00:00,60.63,60.7,60.59,60.65,27091.0,49.3925,49.4496,49.36,49.4088,27091.0
2018-02-27 15:05:00,60.65,60.66,60.57,60.58,13283.0,49.4088,49.417,49.3437,49.3518,13283.0
2018-02-27 15:10:00,60.58,60.66,60.57,60.62,13802.0,49.3518,49.417,49.3437,49.3844,13802.0
2018-02-27 15:15:00,60.62,60.65,60.55,60.55,14136.0,49.3844,49.4088,49.3274,49.3274,14136.0
2018-02-27 15:20:00,60.55,60.62,60.52,60.55,18612.0,49.3274,49.3844,49.3029,49.3274,18612.0
2018-02-27 15:25:00,60.55,60.56,60.46,60.5,44433.0,49.3274,49.3355,49.2541,49.2866,44433.0
2018-02-27 15:30:00,60.51,60.52,60.45,60.5,51064.0,49.2948,49.3029,49.2459,49.2866,51064.0
2018-02-27 15:35:00,60.5,60.5,60.44,60.48,36159.0,49.2866,49.2866,49.2378,49.2703,36159.0
2018-02-27 15:40:00,60.47,60.5,60.44,60.46,43731.0,49.2622,49.2866,49.2378,49.2541,43731.0
2018-02-27 15:45:00,60.47,60.54,60.46,60.52,74346.0,49.2622,49.3192,49.2541,49.3029,74346.0
2018-02-27 15:50:00,60.51,60.53,60.46,60.49,49659.0,49.2948,49.3111,49.2541,49.2785,49659.0
2018-02-27 15:55:00,60.48,60.49,60.32,60.33,147379.0,49.2703,49.2785,49.14,49.1481,147379.0
2018-02-28 09:30:00,60.73,60.84,60.59,60.75,28660.0,49.474,49.5636,49.36,49.4903,28660.0
2018-02-28 09:35:00,60.74,61.02,60.69,60.79,12088.0,49.4822,49.7103,49.4414,49.5229,12088.0
2018-02-28 09:40:00,60.8,60.99,60.74,60.97,11304.0,49.531,49.6858,49.4822,49.6695,11304.0
2018-02-28 09:45:00,60.96,61.17,60.9,61.03,14935.0,49.6614,49.8325,49.6125,49.7184,14935.0
2018-02-28 09:50:00,61.04,61.18,61.03,61.15,19554.0,49.7266,49.8406,49.7184,49.8162,19554.0
2018-02-28 09:55:00,61.16,61.2,61.14,61.17,15531.0,49.8243,49.8569,49.808,49.8325,15531.0
2018-02-28 10:00:00,61.19,61.2,60.98,61.02,20513.0,49.8488,49.8569,49.6777,49.7103,20513.0
2018-02-28 10:05:00,61.01,61.01,60.83,60.83,21638.0,49.7021,49.7021,49.5555,49.5555,21638.0
2018-02-28 10:10:00,60.81,60.98,60.8,60.91,9538.0,49.5392,49.6777,49.531,49.6206,9538.0
2018-02-28 10:15:00,60.9,60.91,60.8,60.89,11548.0,49.6125,49.6206,49.531,49.6044,11548.0
2018-02-28 10:20:00,60.88,60.9,60.7,60.7,16525.0,49.5962,49.6125,49.4496,49.4496,16525.0
2018-02-28 10:25:00,60.7,60.7,60.61,60.66,41310.0,49.4496,49.4496,49.3763,49.417,41310.0
2018-02-28 10:30:00,60.67,60.76,60.63,60.69,36183.0,49.4251,49.4984,49.3925,49.4414,36183.0
2018-02-28 10:35:00,60.7,60.76,60.67,60.75,7410.0,49.4496,49.4984,49.4251,49.4903,7410.0
2018-02-28 10:40:00,60.77,60.77,60.63,60.64,8919.0,49.5066,49.5066,49.3925,49.4007,8919.0
2018-02-28 10:45:00,60.65,60.76,60.65,60.74,8333.0,49.4088,49.4984,49.4088,49.4822,8333.0
2018-02-28 10:50:00,60.74,60.79,60.67,60.67,25013.0,49.4822,49.5229,49.4251,49.4251,25013.0
2018-02-28 10:55:00,60.66,60.69,60.62,60.67,15495.0,49.417,49.4414,49.3844,49.4251,15495.0
2018-02-28 11:00:00,60.68,60.76,60.67,60.74,5786.0,49.4333,49.4984,49.4251,49.4822,5786.0
2018-02-28 11:05:00,60.75,60.81,60.7,60.7,8100.0,49.4903,49.5392,49.4496,49.4496,8100.0
2018-02-28 11:10:00,60.7,60.87,60.7,60.87,9113.0,49.4496,49.5881,49.4496,49.5881,9113.0
2018-02-28 11:15:00,60.86,60.9,60.75,60.89,21357.0,49.5799,49.6125,49.4903,49.6044,21357.0
2018-02-28 11:20:00,60.88,60.94,60.87,60.9,9440.0,49.5962,49.6451,49.5881,49.6125,9440.0
2018-02-28 11:25:00,60.89,61.0,60.87,61.0,10008.0,49.6044,49.694,49.5881,49.694,10008.0
2018-02-28 11:30:00,60.98,61.0,60.88,60.88,20036.0,49.6777,49.694,49.5962,49.5962,20036.0
2018-02-28 11:35:00,60.87,60.98,60.87,60.94,11860.0,49.5881,49.6777,49.5881,49.6451,11860.0
2018-02-28 11:40:00,60.92,61.14,60.91,61.13,19866.0,49.6288,49.808,49.6206,49.7999,19866.0
2018-02-28 11:45:00,61.15,61.23,61.11,61.22,30400.0,49.8162,49.8813,49.7836,49.8732,30400.0
2018-02-28 11:50:00,61.23,61.23,61.14,61.17,15262.0,49.8813,49.8813,49.808,49.8325,15262.0
2018-02-28 11:55:00,61.16,61.26,61.16,61.21,10100.0,49.8243,49.9058,49.8243,49.865,10100.0
2018-02-28 12:00:00,61.23,61.24,61.2,61.2,12609.0,49.8813,49.8895,49.8569,49.8569,12609.0
2018-02-28 12:05:00,61.18,61.24,61.17,61.21,25087.0,49.8406,49.8895,49.8325,49.865,25087.0
2018-02-28 12:10:00,61.2,61.21,61.14,61.16,9713.0,49.8569,49.865,49.808,49.8243,9713.0
2018-02-28 12:15:00,61.19,61.22,61.19,61.2,4902.0,49.8488,49.8732,49.8488,49.8569,4902.0
2018-02-28 12:20:00,61.21,61.21,61.13,61.15,7957.0,49.865,49.865,49.7999,49.8162,7957.0
2018-02-28 12:25:00,61.15,61.17,61.09,61.1,10875.0,49.8162,49.8325,49.7673,49.7754,10875.0
2018-02-28 12:30:00,61.08,61.23,61.08,61.23,15344.0,49.7591,49.8813,49.7591,49.8813,15344.0
2018-02-28 12:35:00,61.21,61.21,61.12,61.17,35294.0,49.865,49.865,49.7917,49.8325,35294.0
2018-02-28 12:40:00,61.17,61.27,61.15,61.27,27949.0,49.8325,49.9139,49.8162,49.9139,27949.0
2018-02-28 12:45:00,61.26,61.36,61.25,61.35,10607.0,49.9058,49.9872,49.8976,49.9791,10607.0
2018-02-28 12:50:00,61.34,61.35,61.21,61.3,9082.0,49.9709,49.9791,49.865,49.9384,9082.0
2018-02-28 12:55:00,61.3,61.3,61.07,61.1,29480.0,49.9384,49.9384,49.751,49.7754,29480.0
2018-02-28 13:00:00,61.1,61.24,61.09,61.21,12646.0,49.7754,49.8895,49.7673,49.865,12646.0
2018-02-28 13:05:00,61.21,61.21,61.13,61.17,15181.0,49.865,49.865,49.7999,49.8325,15181.0
2018-02-28 13:10:00,61.17,61.22,61.13,61.13,12262.0,49.8325,49.8732,49.7999,49.7999,12262.0
2018-02-28 13:15:00,61.15,61.25,61.15,61.24,12834.0,49.8162,49.8976,49.8162,49.8895,12834.0
2018-02-28 13:20:00,61.25,61.35,61.21,61.35,14928.0,49.8976,49.9791,49.865,49.9791,14928.0
2018-02-28 13:25:00,61.34,61.35,61.29,61.32,77907.0,49.9709,49.9791,49.9302,49.9547,77907.0
2018-02-28 13:30:00,61.31,61.32,61.22,61.27,10781.0,49.9465,49.9547,49.8732,49.9139,10781.0
2018-02-28 13:35:00,61.26,61.31,61.2,61.3,27235.0,49.9058,49.9465,49.8569,49.9384,27235.0
2018-02-28 13:40:00,61.31,61.31,61.1,61.1,47793.0,49.9465,49.9465,49.7754,49.7754,47793.0
2018-02-28 13:45:00,61.11,61.16,61.08,61.11,22926.0,49.7836,49.8243,49.7591,49.7836,22926.0
2018-02-28 13:50:00,61.1,61.24,61.09,61.24,21478.0,49.7754,49.8895,49.7673,49.8895,21478.0
2018-02-28 13:55:00,61.23,61.33,61.23,61.32,10768.0,49.8813,49.9628,49.8813,49.9547,10768.0
2018-02-28 14:00:00,61.33,61.43,61.3,61.43,21985.0,49.9628,50.0443,49.9384,50.0443,21985.0
2018-02-28 14:05:00,61.43,61.43,61.31,61.33,10242.0,50.0443,50.0443,49.9465,49.9628,10242.0
2018-02-28 14:10:00,61.32,61.37,61.28,61.32,28187.0,49.9547,49.9954,49.9221,49.9547,28187.0
2018-02-28 14:15:00,61.32,61.34,61.3,61.33,19805.0,49.9547,49.9709,49.9384,49.9628,19805.0
2018-02-28 14:20:00,61.34,61.36,61.32,61.36,19144.0,49.9709,49.9872,49.9547,49.9872,19144.0
2018-02-28 14:25:00,61.35,61.37,61.31,61.31,52420.0,49.9791,49.9954,49.9465,49.9465,52420.0
2018-02-28 14:30:00,61.31,61.31,61.19,61.19,22260.0,49.9465,49.9465,49.8488,49.8488,22260.0
2018-02-28 14:35:00,61.21,61.26,61.13,61.13,20823.0,49.865,49.9058,49.7999,49.7999,20823.0
2018-02-28 14:40:00,61.11,61.16,61.09,61.14,12769.0,49.7836,49.8243,49.7673,49.808,12769.0
2018-02-28 14:45:00,61.12,61.16,61.08,61.12,13117.0,49.7917,49.8243,49.7591,49.7917,13117.0
2018-02-28 14:50:00,61.12,61.12,60.99,61.0,24973.0,49.7917,49.7917,49.6858,49.694,24973.0
2018-02-28 14:55:00,61.0,61.03,60.89,60.92,21005.0,49.694,49.7184,49.6044,49.6288,21005.0
2018-02-28 15:00:00,60.92,60.94,60.84,60.89,25520.0,49.6288,49.6451,49.5636,49.6044,25520.0
2018-02-28 15:05:00,60.89,60.92,60.83,60.9,38692.0,49.6044,49.6288,49.5555,49.6125,38692.0
2018-02-28 15:10:00,60.9,60.94,60.85,60.89,41064.0,49.6125,49.6451,49.5718,49.6044,41064.0
2018-02-28 15:15:00,60.88,60.91,60.82,60.83,34790.0,49.5962,49.6206,49.5473,49.5555,34790.0
2018-02-28 15:20:00,60.82,60.84,60.76,60.81,41727.0,49.5473,49.5636,49.4984,49.5392,41727.0
2018-02-28 15:25:00,60.81,60.81,60.72,60.8,44922.0,49.5392,49.5392,49.4659,49.531,44922.0
2018-02-28 15:30:00,60.8,60.85,60.79,60.82,37784.0,49.531,49.5718,49.5229,49.5473,37784.0
2018-02-28 15:35:00,60.82,60.86,60.79,60.84,45553.0,49.5473,49.5799,49.5229,49.5636,45553.0
2018-02-28 15:40:00,60.84,60.84,60.77,60.8,37786.0,49.5636,49.5636,49.5066,49.531,37786.0
2018-02-28 15:45:00,60.79,60.8,60.58,60.66,120550.0,49.5229,49.531,49.3518,49.417,120550.0
2018-02-28 15:50:00,60.65,60.71,60.6,60.67,167737.0,49.4088,49.4577,49.3681,49.4251,167737.0
2018-02-28 15:55:00,60.67,60.74,60.65,60.67,337780.0,49.4251,49.4822,49.4088,49.4251,337780.0
2018-03-01 09:30:00,60.51,60.56,60.25,60.39,54787.0,49.2948,49.3355,49.083,49.197,54787.0
2018-03-01 09:35:00,60.41,60.67,60.4,60.54,19094.0,49.2133,49.4251,49.2052,49.3192,19094.0
2018-03-01 09:40:00,60.55,60.91,60.51,60.89,27350.0,49.3274,49.6206,49.2948,49.6044,27350.0
2018-03-01 09:45:00,60.9,60.97,60.75,60.89,41536.0,49.6125,49.6695,49.4903,49.6044,41536.0
2018-03-01 09:50:00,60.86,60.96,60.72,60.91,20734.0,49.5799,49.6614,49.4659,49.6206,20734.0
2018-03-01 09:55:00,60.94,61.09,60.85,61.09,12000.0,49.6451,49.7673,49.5718,49.7673,12000.0
2018-03-01 10:00:00,61.07,61.19,60.96,61.02,24901.0,49.751,49.8488,49.6614,49.7103,24901.0
2018-03-01 10:05:00,61.05,61.13,60.95,60.96,40369.0,49.7347,49.7999,49.6532,49.6614,40369.0
2018-03-01 10:10:00,60.96,61.02,60.85,61.02,14203.0,49.6614,49.7103,49.5718,49.7103,14203.0
2018-03-01 10:15:00,61.02,61.19,61.02,61.07,23710.0,49.7103,49.8488,49.7103,49.751,23710.0
2018-03-01 10:20:00,61.09,61.11,60.99,61.08,16626.0,49.7673,49.7836,49.6858,49.7591,16626.0
2018-03-01 10:25:00,61.07,61.1,61.0,61.1,9894.0,49.751,49.7754,49.694,49.7754,9894.0
2018-03-01 10:30:00,61.1,61.29,61.09,61.29,10119.0,49.7754,49.9302,49.7673,49.9302,10119.0
2018-03-01 10:35:00,61.3,61.37,61.14,61.2,24830.0,49.9384,49.9954,49.808,49.8569,24830.0
2018-03-01 10:40:00,61.2,61.24,61.08,61.09,22100.0,49.8569,49.8895,49.7591,49.7673,22100.0
2018-03-01 10:45:00,61.1,61.15,60.93,60.96,9280.0,49.7754,49.8162,49.6369,49.6614,9280.0
2018-03-01 10:50:00,60.95,60.96,60.88,60.94,8703.0,49.6532,49.6614,49.5962,49.6451,8703.0
2018-03-01 10:55:00,60.96,61.04,60.91,61.04,11606.0,49.6614,49.7266,49.6206,49.7266,11606.0
2018-03-01 11:00:00,61.03,61.05,60.86,60.96,9410.0,49.7184,49.7347,49.5799,49.6614,9410.0
2018-03-01 11:05:00,60.98,61.07,60.97,61.07,5208.0,49.6777,49.751,49.6695,49.751,5208.0
2018-03-01 11:10:00,61.07,61.07,60.85,60.9,25781.0,49.751,49.751,49.5718,49.6125,25781.0
2018-03-01 11:15:00,60.91,60.98,60.75,60.92,16198.0,49.6206,49.6777,49.4903,49.6288,16198.0
2018-03-01 11:20:00,60.91,60.91,60.72,60.79,11974.0,49.6206,49.6206,49.4659,49.5229,11974.0
2018-03-01 11:25:00,60.79,60.81,60.66,60.75,8825.0,49.5229,49.5392,49.417,49.4903,8825.0
2018-03-01 11:30:00,60.77,60.85,60.72,60.82,12156.0,49.5066,49.5718,49.4659,49.5473,12156.0
2018-03-01 11:35:00,60.8,60.81,60.74,60.76,6445.0,49.531,49.5392,49.4822,49.4984,6445.0
2018-03-01 11:40:00,60.77,60.92,60.77,60.88,18643.0,49.5066,49.6288,49.5066,49.5962,18643.0
2018-03-01 11:45:00,60.91,61.06,60.91,61.03,11854.0,49.6206,49.7428,49.6206,49.7184,11854.0
2018-03-01 11:50:00,61.04,61.23,61.02,61.23,10961.0,49.7266,49.8813,49.7103,49.8813,10961.0
2018-03-01 11:55:00,61.22,61.23,61.17,61.19,8403.0,49.8732,49.8813,49.8325,49.8488,8403.0
2018-03-01 12:00:00,61.18,61.18,61.02,61.02,12300.0,49.8406,49.8406,49.7103,49.7103,12300.0
2018-03-01 12:05:00,61.03,61.1,60.99,61.08,10307.0,49.7184,49.7754,49.6858,49.7591,10307.0
2018-03-01 12:10:00,61.08,61.11,61.04,61.1,9586.0,49.7591,49.7836,49.7266,49.7754,9586.0
2018-03-01 12:15:00,61.1,61.19,61.06,61.16,7586.0,49.7754,49.8488,49.7428,49.8243,7586.0
2018-03-01 12:20:00,61.13,61.14,61.05,61.05,11965.0,49.7999,49.808,49.7347,49.7347,11965.0
2018-03-01 12:25:00,61.06,61.12,60.98,61.04,10577.0,49.7428,49.7917,49.6777,49.7266,10577.0
2018-03-01 12:30:00,61.03,61.03,60.89,60.98,8176.0,49.7184,49.7184,49.6044,49.6777,8176.0
2018-03-01 12:35:00,60.98,61.04,60.93,60.97,7682.0,49.6777,49.7266,49.6369,49.6695,7682.0
2018-03-01 12:40:00,60.93,61.02,60.89,60.96,7800.0,49.6369,49.7103,49.6044,49.6614,7800.0
2018-03-01 12:45:00,60.95,61.06,60.91,61.04,7306.0,49.6532,49.7428,49.6206,49.7266,7306.0
2018-03-01 12:50:00,61.05,61.07,60.9,60.94,12739.0,49.7347,49.751,49.6125,49.6451,12739.0
2018-03-01 12:55:00,60.96,60.96,60.85,60.87,6191.0,49.6614,49.6614,49.5718,49.5881,6191.0
2018-03-01 13:00:00,60.82,60.85,60.64,60.69,15140.0,49.5473,49.5718,49.4007,49.4414,15140.0
2018-03-01 13:05:00,60.69,60.69,60.59,60.61,9014.0,49.4414,49.4414,49.36,49.3763,9014.0
2018-03-01 13:10:00,60.61,60.7,60.55,60.66,9902.0,49.3763,49.4496,49.3274,49.417,9902.0
2018-03-01 13:15:00,60.67,60.71,60.62,60.66,5169.0,49.4251,49.4577,49.3844,49.417,5169.0
2018-03-01 13:20:00,60.66,60.76,60.62,60.67,9503.0,49.417,49.4984,49.3844,49.4251,9503.0
2018-03-01 13:25:00,60.69,60.71,60.61,60.61,5913.0,49.4414,49.4577,49.3763,49.3763,5913.0
2018-03-01 13:30:00,60.61,60.64,60.52,60.54,15770.0,49.3763,49.4007,49.3029,49.3192,15770.0
2018-03-01 13:35:00,60.54,60.6,60.48,60.57,7114.0,49.3192,49.3681,49.2703,49.3437,7114.0
2018-03-01 13:40:00,60.56,60.57,60.49,60.5,11657.0,49.3355,49.3437,49.2785,49.2866,11657.0
2018-03-01 13:45:00,60.48,60.49,60.34,60.36,19385.0,49.2703,49.2785,49.1563,49.1726,19385.0
2018-03-01 13:50:00,60.37,60.43,60.35,60.41,13635.0,49.1807,49.2296,49.1644,49.2133,13635.0
2018-03-01 13:55:00,60.4,60.48,60.33,60.46,27251.0,49.2052,49.2703,49.1481,49.2541,27251.0
2018-03-01 14:00:00,60.44,60.51,60.37,60.48,41367.0,49.2378,49.2948,49.1807,49.2703,41367.0
2018-03-01 14:05:00,60.49,60.63,60.46,60.59,25820.0,49.2785,49.3925,49.2541,49.36,25820.0
2018-03-01 14:10:00,60.59,60.63,60.43,60.44,23664.0,49.36,49.3925,49.2296,49.2378,23664.0
2018-03-01 14:15:00,60.44,60.61,60.41,60.56,21473.0,49.2378,49.3763,49.2133,49.3355,21473.0
2018-03-01 14:20:00,60.53,60.55,60.39,60.41,20008.0,49.3111,49.3274,49.197,49.2133,20008.0
2018-03-01 14:25:00,60.42,60.47,60.37,60.44,13019.0,49.2215,49.2622,49.1807,49.2378,13019.0
2018-03-01 14:30:00,60.44,60.47,60.29,60.36,14321.0,49.2378,49.2622,49.1156,49.1726,14321.0
2018-03-01 14:35:00,60.4,60.4,60.24,60.25,18389.0,49.2052,49.2052,49.0748,49.083,18389.0
2018-03-01 14:40:00,60.26,60.4,60.26,60.34,26128.0,49.0911,49.2052,49.0911,49.1563,26128.0
2018-03-01 14:45:00,60.32,60.42,60.28,60.29,17868.0,49.14,49.2215,49.1074,49.1156,17868.0
2018-03-01 14:50:00,60.29,60.34,60.23,60.26,13226.0,49.1156,49.1563,49.0667,49.0911,13226.0
2018-03-01 14:55:00,60.25,60.34,60.25,60.34,19508.0,49.083,49.1563,49.083,49.1563,19508.0
2018-03-01 15:00:00,60.34,60.41,60.31,60.4,15524.0,49.1563,49.2133,49.1319,49.2052,15524.0
2018-03-01 15:05:00,60.4,60.61,60.38,60.59,16916.0,49.2052,49.3763,49.1889,49.36,16916.0
2018-03-01 15:10:00,60.6,60.75,60.55,60.72,20434.0,49.3681,49.4903,49.3274,49.4659,20434.0
2018-03-01 15:15:00,60.73,60.81,60.7,60.8,19049.0,49.474,49.5392,49.4496,49.531,19049.0
2018-03-01 15:20:00,60.81,60.88,60.74,60.75,43189.0,49.5392,49.5962,49.4822,49.4903,43189.0
2018-03-01 15:25:00,60.74,60.79,60.69,60.71,31282.0,49.4822,49.5229,49.4414,49.4577,31282.0
2018-03-01 15:30:00,60.71,60.75,60.53,60.59,36136.0,49.4577,49.4903,49.3111,49.36,36136.0
2018-03-01 15:35:00,60.61,60.62,60.49,60.54,35209.0,49.3763,49.3844,49.2785,49.3192,35209.0
2018-03-01 15:40:00,60.54,60.67,60.46,60.61,49769.0,49.3192,49.4251,49.2541,49.3763,49769.0
2018-03-01 15:45:00,60.59,60.74,60.57,60.73,87880.0,49.36,49.4822,49.3437,49.474,87880.0
2018-03-01 15:50:00,60.74,60.86,60.71,60.81,89673.0,49.4822,49.5799,49.4577,49.5392,89673.0
2018-03-01 15:55:00,60.82,60.84,60.66,60.71,163789.0,49.5473,49.5636,49.417,49.4577,163789.0
2018-03-02 09:30:00,60.55,60.63,60.13,60.49,54106.0,49.3274,49.3925,48.9852,49.2785,54106.0
2018-03-02 09:35:00,60.53,60.53,60.13,60.22,22109.0,49.3111,49.3111,48.9852,49.0585,22109.0
2018-03-02 09:40:00,60.18,60.35,60.0,60.0,12565.0,49.0259,49.1644,48.8793,48.8793,12565.0
2018-03-02 09:45:00,60.07,60.11,59.93,60.09,15791.0,48.9363,48.9689,48.8223,48.9526,15791.0
2018-03-02 09:50:00,60.09,60.09,59.83,59.86,10494.0,48.9526,48.9526,48.7408,48.7653,10494.0
2018-03-02 09:55:00,59.87,59.89,59.72,59.77,37326.0,48.7734,48.7897,48.6512,48.6919,37326.0
2018-03-02 10:00:00,59.77,59.99,59.65,59.98,30732.0,48.6919,48.8712,48.5942,48.863,30732.0
2018-03-02 10:05:00,59.96,59.96,59.8,59.93,35559.0,48.8467,48.8467,48.7164,48.8223,35559.0
2018-03-02 10:10:00,59.91,59.93,59.8,59.91,23109.0,48.806,48.8223,48.7164,48.806,23109.0
2018-03-02 10:15:00,59.93,59.95,59.8,59.83,8098.0,48.8223,48.8386,48.7164,48.7408,8098.0
2018-03-02 10:20:00,59.82,59.96,59.76,59.9,4000.0,48.7327,48.8467,48.6838,48.7978,4000.0
2018-03-02 10:25:00,59.9,59.98,59.86,59.89,6849.0,48.7978,48.863,48.7653,48.7897,6849.0
2018-03-02 10:30:00,59.89,60.01,59.84,60.0,21229.0,48.7897,48.8875,48.749,48.8793,21229.0
2018-03-02 10:35:00,59.97,60.0,59.92,59.93,6527.0,48.8549,48.8793,48.8141,48.8223,6527.0
2018-03-02 10:40:00,59.94,60.01,59.88,59.95,12348.0,48.8304,48.8875,48.7816,48.8386,12348.0
2018-03-02 10:45:00,59.96,59.97,59.84,59.86,18961.0,48.8467,48.8549,48.749,48.7653,18961.0
2018-03-02 10:50:00,59.86,59.87,59.7,59.71,15518.0,48.7653,48.7734,48.6349,48.6431,15518.0
2018-03-02 10:55:00,59.7,59.75,59.7,59.72,22675.0,48.6349,48.6756,48.6349,48.6512,22675.0
2018-03-02 11:00:00,59.72,59.76,59.64,59.64,26706.0,48.6512,48.6838,48.586,48.586,26706.0
2018-03-02 11:05:00,59.62,59.63,59.55,59.56,31126.0,48.5697,48.5779,48.5127,48.5209,31126.0
2018-03-02 11:10:00,59.53,59.55,59.45,59.45,17973.0,48.4964,48.5127,48.4313,48.4313,17973.0
2018-03-02 11:15:00,59.46,59.46,59.25,59.26,19700.0,48.4394,48.4394,48.2683,48.2765,19700.0
2018-03-02 11:20:00,59.28,59.39,59.25,59.38,23726.0,48.2928,48.3824,48.2683,48.3742,23726.0
2018-03-02 11:25:00,59.39,59.51,59.39,59.42,12312.0,48.3824,48.4801,48.3824,48.4068,12312.0
2018-03-02 11:30:00,59.43,59.46,59.35,59.37,20181.0,48.415,48.4394,48.3498,48.3661,20181.0
2018-03-02 11:35:00,59.38,59.4,59.31,59.32,14939.0,48.3742,48.3905,48.3172,48.3253,14939.0
2018-03-02 11:40:00,59.32,59.46,59.32,59.43,25092.0,48.3253,48.4394,48.3253,48.415,25092.0
2018-03-02 11:45:00,59.42,59.56,59.41,59.51,36076.0,48.4068,48.5209,48.3987,48.4801,36076.0
2018-03-02 11:50:00,59.53,59.61,59.5,59.58,34162.0,48.4964,48.5616,48.472,48.5372,34162.0
2018-03-02 11:55:00,59.58,59.69,59.56,59.68,26146.0,48.5372,48.6268,48.5209,48.6186,26146.0
2018-03-02 12:00:00,59.67,59.7,59.55,59.56,29838.0,48.6105,48.6349,48.5127,48.5209,29838.0
2018-03-02 12:05:00,59.57,59.63,59.51,59.59,30425.0,48.529,48.5779,48.4801,48.5453,30425.0
2018-03-02 12:10:00,59.59,59.67,59.54,59.62,20811.0,48.5453,48.6105,48.5046,48.5697,20811.0
2018-03-02 12:15:00,59.61,59.61,59.54,59.56,18862.0,48.5616,48.5616,48.5046,48.5209,18862.0
2018-03-02 12:20:00,59.57,59.66,59.56,59.66,4527.0,48.529,48.6023,48.5209,48.6023,4527.0
2018-03-02 12:25:00,59.66,59.75,59.65,59.74,9114.0,48.6023,48.6756,48.5942,48.6675,9114.0
2018-03-02 12:30:00,59.75,59.76,59.62,59.63,4990.0,48.6756,48.6838,48.5697,48.5779,4990.0
2018-03-02 12:35:00,59.63,59.71,59.62,59.68,6600.0,48.5779,48.6431,48.5697,48.6186,6600.0
2018-03-02 12:40:00,59.69,59.77,59.68,59.74,20324.0,48.6268,48.6919,48.6186,48.6675,20324.0
2018-03-02 12:45:00,59.72,59.76,59.66,59.69,7914.0,48.6512,48.6838,48.6023,48.6268,7914.0
2018-03-02 12:50:00,59.67,59.74,59.67,59.72,12260.0,48.6105,48.6675,48.6105,48.6512,12260.0
2018-03-02 12:55:00,59.72,59.74,59.66,59.71,7696.0,48.6512,48.6675,48.6023,48.6431,7696.0
2018-03-02 13:00:00,59.69,59.69,59.59,59.62,12994.0,48.6268,48.6268,48.5453,48.5697,12994.0
2018-03-02 13:05:00,59.61,59.66,59.57,59.66,25219.0,48.5616,48.6023,48.529,48.6023,25219.0
2018-03-02 13:10:00,59.67,59.67,59.53,59.55,10705.0,48.6105,48.6105,48.4964,48.5127,10705.0
2018-03-02 13:15:00,59.57,59.63,59.56,59.6,6670.0,48.529,48.5779,48.5209,48.5534,6670.0
2018-03-02 13:20:00,59.59,59.64,59.54,59.56,21369.0,48.5453,48.586,48.5046,48.5209,21369.0
2018-03-02 13:25:00,59.54,59.62,59.53,59.59,6502.0,48.5046,48.5697,48.4964,48.5453,6502.0
2018-03-02 13:30:00,59.59,59.61,59.55,59.57,11618.0,48.5453,48.5616,48.5127,48.529,11618.0
2018-03-02 13:35:00,59.57,59.57,59.51,59.57,10974.0,48.529,48.529,48.4801,48.529,10974.0
2018-03-02 13:40:00,59.57,59.66,59.57,59.65,8901.0,48.529,48.6023,48.529,48.5942,8901.0
2018-03-02 13:45:00,59.64,59.68,59.61,59.64,13119.0,48.586,48.6186,48.5616,48.586,13119.0
2018-03-02 13:50:00,59.64,59.69,59.63,59.66,17122.0,48.586,48.6268,48.5779,48.6023,17122.0
2018-03-02 13:55:00,59.66,59.7,59.49,59.54,74862.0,48.6023,48.6349,48.4638,48.5046,74862.0
2018-03-02 14:00:00,59.55,59.62,59.54,59.59,24746.0,48.5127,48.5697,48.5046,48.5453,24746.0
2018-03-02 14:05:00,59.61,59.67,59.57,59.67,24977.0,48.5616,48.6105,48.529,48.6105,24977.0
2018-03-02 14:10:00,59.68,59.79,59.68,59.77,10878.0,48.6186,48.7082,48.6186,48.6919,10878.0
2018-03-02 14:15:00,59.77,59.79,59.69,59.69,13396.0,48.6919,48.7082,48.6268,48.6268,13396.0
2018-03-02 14:20:00,59.7,59.75,59.68,59.69,13046.0,48.6349,48.6756,48.6186,48.6268,13046.0
2018-03-02 14:25:00,59.72,59.79,59.71,59.79,13834.0,48.6512,48.7082,48.6431,48.7082,13834.0
2018-03-02 14:30:00,59.78,59.85,59.78,59.78,21725.0,48.7001,48.7571,48.7001,48.7001,21725.0
2018-03-02 14:35:00,59.79,59.85,59.75,59.84,9570.0,48.7082,48.7571,48.6756,48.749,9570.0
2018-03-02 14:40:00,59.85,59.88,59.82,59.87,12168.0,48.7571,48.7816,48.7327,48.7734,12168.0
2018-03-02 14:45:00,59.88,59.94,59.83,59.94,15073.0,48.7816,48.8304,48.7408,48.8304,15073.0
2018-03-02 14:50:00,59.94,60.01,59.87,59.9,15375.0,48.8304,48.8875,48.7734,48.7978,15375.0
2018-03-02 14:55:00,59.89,59.92,59.87,59.9,19433.0,48.7897,48.8141,48.7734,48.7978,19433.0
2018-03-02 15:00:00,59.88,59.89,59.78,59.84,20842.0,48.7816,48.7897,48.7001,48.749,20842.0
2018-03-02 15:05:00,59.84,59.9,59.8,59.86,24189.0,48.749,48.7978,48.7164,48.7653,24189.0
2018-03-02 15:10:00,59.86,59.86,59.66,59.7,23167.0,48.7653,48.7653,48.6023,48.6349,23167.0
2018-03-02 15:15:00,59.69,59.76,59.65,59.69,15500.0,48.6268,48.6838,48.5942,48.6268,15500.0
2018-03-02 15:20:00,59.72,59.8,59.68,59.79,19462.0,48.6512,48.7164,48.6186,48.7082,19462.0
2018-03-02 15:25:00,59.79,59.86,59.77,59.83,24942.0,48.7082,48.7653,48.6919,48.7408,24942.0
2018-03-02 15:30:00,59.82,59.88,59.79,59.85,30374.0,48.7327,48.7816,48.7082,48.7571,30374.0
2018-03-02 15:35:00,59.86,60.12,59.85,60.11,49819.0,48.7653,48.9771,48.7571,48.9689,49819.0
2018-03-02 15:40:00,60.11,60.15,60.06,60.15,43650.0,48.9689,49.0015,48.9282,49.0015,43650.0
2018-03-02 15:45:00,60.14,60.21,60.09,60.14,60698.0,48.9934,49.0504,48.9526,48.9934,60698.0
2018-03-02 15:50:00,60.15,60.26,60.15,60.2,59754.0,49.0015,49.0911,49.0015,49.0422,59754.0
2018-03-02 15:55:00,60.21,60.27,60.14,60.2,148701.0,49.0504,49.0993,48.9934,49.0422,148701.0
2018-03-05 09:30:00,59.77,60.01,59.74,59.88,33504.0,48.6919,48.8875,48.6675,48.7816,33504.0
2018-03-05 09:35:00,59.93,60.06,59.92,60.0,15667.0,48.8223,48.9282,48.8141,48.8793,15667.0
2018-03-05 09:40:00,60.01,60.2,59.9,60.15,10016.0,48.8875,49.0422,48.7978,49.0015,10016.0
2018-03-05 09:45:00,60.19,60.35,60.14,60.19,12201.0,49.0341,49.1644,48.9934,49.0341,12201.0
2018-03-05 09:50:00,60.19,60.32,60.19,60.29,8933.0,49.0341,49.14,49.0341,49.1156,8933.0
2018-03-05 09:55:00,60.3,60.57,60.29,60.48,3782.0,49.1237,49.3437,49.1156,49.2703,3782.0
2018-03-05 10:00:00,60.51,60.67,60.51,60.66,7443.0,49.2948,49.4251,49.2948,49.417,7443.0
2018-03-05 10:05:00,60.63,60.66,60.54,60.66,4400.0,49.3925,49.417,49.3192,49.417,4400.0
2018-03-05 10:10:00,60.64,60.71,60.6,60.61,7107.0,49.4007,49.4577,49.3681,49.3763,7107.0
2018-03-05 10:15:00,60.63,60.64,60.49,60.64,8356.0,49.3925,49.4007,49.2785,49.4007,8356.0
2018-03-05 10:20:00,60.63,60.8,60.62,60.74,19640.0,49.3925,49.531,49.3844,49.4822,19640.0
2018-03-05 10:25:00,60.74,60.78,60.61,60.75,20180.0,49.4822,49.5147,49.3763,49.4903,20180.0
2018-03-05 10:30:00,60.76,60.85,60.72,60.84,7085.0,49.4984,49.5718,49.4659,49.5636,7085.0
2018-03-05 10:35:00,60.85,60.92,60.84,60.91,6503.0,49.5718,49.6288,49.5636,49.6206,6503.0
2018-03-05 10:40:00,60.9,60.91,60.82,60.88,10746.0,49.6125,49.6206,49.5473,49.5962,10746.0
2018-03-05 10:45:00,60.89,60.93,60.81,60.88,18720.0,49.6044,49.6369,49.5392,49.5962,18720.0
2018-03-05 10:50:00,60.9,61.0,60.89,60.98,7977.0,49.6125,49.694,49.6044,49.6777,7977.0
2018-03-05 10:55:00,61.0,61.05,60.97,61.03,23025.0,49.694,49.7347,49.6695,49.7184,23025.0
2018-03-05 11:00:00,61.03,61.12,61.03,61.05,12250.0,49.7184,49.7917,49.7184,49.7347,12250.0
2018-03-05 11:05:00,61.06,61.16,61.06,61.08,11834.0,49.7428,49.8243,49.7428,49.7591,11834.0
2018-03-05 11:10:00,61.07,61.17,61.01,61.16,5600.0,49.751,49.8325,49.7021,49.8243,5600.0
2018-03-05 11:15:00,61.14,61.16,61.08,61.13,7817.0,49.808,49.8243,49.7591,49.7999,7817.0
2018-03-05 11:20:00,61.13,61.17,61.07,61.16,9039.0,49.7999,49.8325,49.751,49.8243,9039.0
2018-03-05 11:25:00,61.16,61.24,61.16,61.21,6831.0,49.8243,49.8895,49.8243,49.865,6831.0
2018-03-05 11:30:00,61.2,61.23,61.13,61.14,7814.0,49.8569,49.8813,49.7999,49.808,7814.0
2018-03-05 11:35:00,61.08,61.19,61.08,61.19,4320.0,49.7591,49.8488,49.7591,49.8488,4320.0
2018-03-05 11:40:00,61.17,61.3,61.17,61.26,10522.0,49.8325,49.9384,49.8325,49.9058,10522.0
2018-03-05 11:45:00,61.26,61.26,61.14,61.17,11506.0,49.9058,49.9058,49.808,49.8325,11506.0
2018-03-05 11:50:00,61.15,61.17,61.03,61.03,7500.0,49.8162,49.8325,49.7184,49.7184,7500.0
2018-03-05 11:55:00,61.02,61.16,61.02,61.14,6066.0,49.7103,49.8243,49.7103,49.808,6066.0
2018-03-05 12:00:00,61.14,61.21,61.13,61.17,6635.0,49.808,49.865,49.7999,49.8325,6635.0
2018-03-05 12:05:00,61.19,61.23,61.17,61.21,3964.0,49.8488,49.8813,49.8325,49.865,3964.0
2018-03-05 12:10:00,61.25,61.3,61.22,61.23,8756.0,49.8976,49.9384,49.8732,49.8813,8756.0
2018-03-05 12:15:00,61.23,61.31,61.23,61.29,21314.0,49.8813,49.9465,49.8813,49.9302,21314.0
2018-03-05 12:20:00,61.29,61.3,61.22,61.22,8973.0,49.9302,49.9384,49.8732,49.8732,8973.0
2018-03-05 12:25:00,61.23,61.36,61.23,61.36,2878.0,49.8813,49.9872,49.8813,49.9872,2878.0
2018-03-05 12:30:00,61.36,61.37,61.27,61.3,7900.0,49.9872,49.9954,49.9139,49.9384,7900.0
2018-03-05 12:35:00,61.29,61.42,61.29,61.39,5713.0,49.9302,50.0361,49.9302,50.0117,5713.0
2018-03-05 12:40:00,61.39,61.41,61.37,61.38,4560.0,50.0117,50.028,49.9954,50.0035,4560.0
2018-03-05 12:45:00,61.39,61.44,61.39,61.42,5868.0,50.0117,50.0524,50.0117,50.0361,5868.0
2018-03-05 12:50:00,61.43,61.45,61.32,61.33,4433.0,50.0443,50.0606,49.9547,49.9628,4433.0
2018-03-05 12:55:00,61.32,61.44,61.32,61.42,7334.0,49.9547,50.0524,49.9547,50.0361,7334.0
2018-03-05 13:00:00,61.42,61.46,61.39,61.43,7705.0,50.0361,50.0687,50.0117,50.0443,7705.0
2018-03-05 13:05:00,61.43,61.43,61.29,61.31,7216.0,50.0443,50.0443,49.9302,49.9465,7216.0
2018-03-05 13:10:00,61.31,61.38,61.3,61.34,35676.0,49.9465,50.0035,49.9384,49.9709,35676.0
2018-03-05 13:15:00,61.35,61.37,61.23,61.23,15331.0,49.9791,49.9954,49.8813,49.8813,15331.0
2018-03-05 13:20:00,61.23,61.32,61.22,61.3,26017.0,49.8813,49.9547,49.8732,49.9384,26017.0
2018-03-05 13:25:00,61.29,61.45,61.29,61.38,14470.0,49.9302,50.0606,49.9302,50.0035,14470.0
2018-03-05 13:30:00,61.37,61.39,61.21,61.25,16544.0,49.9954,50.0117,49.865,49.8976,16544.0
2018-03-05 13:35:00,61.27,61.29,61.23,61.27,13177.0,49.9139,49.9302,49.8813,49.9139,13177.0
2018-03-05 13:40:00,61.28,61.3,61.21,61.24,12698.0,49.9221,49.9384,49.865,49.8895,12698.0
2018-03-05 13:45:00,61.24,61.26,61.19,61.21,10871.0,49.8895,49.9058,49.8488,49.865,10871.0
2018-03-05 13:50:00,61.21,61.24,61.19,61.2,7189.0,49.865,49.8895,49.8488,49.8569,7189.0
2018-03-05 13:55:00,61.22,61.22,61.19,61.19,13121.0,49.8732,49.8732,49.8488,49.8488,13121.0
2018-03-05 14:00:00,61.21,61.22,61.1,61.11,9963.0,49.865,49.8732,49.7754,49.7836,9963.0
2018-03-05 14:05:00,61.09,61.16,61.09,61.11,7266.0,49.7673,49.8243,49.7673,49.7836,7266.0
2018-03-05 14:10:00,61.12,61.17,61.11,61.12,19456.0,49.7917,49.8325,49.7836,49.7917,19456.0
2018-03-05 14:15:00,61.11,61.18,61.1,61.1,8398.0,49.7836,49.8406,49.7754,49.7754,8398.0
2018-03-05 14:20:00,61.09,61.19,61.09,61.16,10275.0,49.7673,49.8488,49.7673,49.8243,10275.0
2018-03-05 14:25:00,61.17,61.2,61.14,61.14,8377.0,49.8325,49.8569,49.808,49.808,8377.0
2018-03-05 14:30:00,61.13,61.18,61.1,61.14,12138.0,49.7999,49.8406,49.7754,49.808,12138.0
2018-03-05 14:35:00,61.15,61.15,61.03,61.04,26171.0,49.8162,49.8162,49.7184,49.7266,26171.0
2018-03-05 14:40:00,61.04,61.12,61.03,61.11,24167.0,49.7266,49.7917,49.7184,49.7836,24167.0
2018-03-05 14:45:00,61.12,61.2,61.1,61.18,35605.0,49.7917,49.8569,49.7754,49.8406,35605.0
2018-03-05 14:50:00,61.18,61.22,61.16,61.19,13421.0,49.8406,49.8732,49.8243,49.8488,13421.0
2018-03-05 14:55:00,61.2,61.3,61.19,61.25,18266.0,49.8569,49.9384,49.8488,49.8976,18266.0
2018-03-05 15:00:00,61.25,61.27,61.22,61.22,10700.0,49.8976,49.9139,49.8732,49.8732,10700.0
2018-03-05 15:05:00,61.22,61.3,61.1,61.11,23191.0,49.8732,49.9384,49.7754,49.7836,23191.0
2018-03-05 15:10:00,61.11,61.17,61.11,61.15,14644.0,49.7836,49.8325,49.7836,49.8162,14644.0
2018-03-05 15:15:00,61.16,61.19,61.15,61.17,17177.0,49.8243,49.8488,49.8162,49.8325,17177.0
2018-03-05 15:20:00,61.17,61.17,61.06,61.1,15324.0,49.8325,49.8325,49.7428,49.7754,15324.0
2018-03-05 15:25:00,61.09,61.09,60.91,60.92,20645.0,49.7673,49.7673,49.6206,49.6288,20645.0
2018-03-05 15:30:00,60.91,60.96,60.88,60.92,18253.0,49.6206,49.6614,49.5962,49.6288,18253.0
2018-03-05 15:35:00,60.91,60.92,60.85,60.91,25596.0,49.6206,49.6288,49.5718,49.6206,25596.0
2018-03-05 15:40:00,60.91,61.01,60.89,61.01,52857.0,49.6206,49.7021,49.6044,49.7021,52857.0
2018-03-05 15:45:00,61.02,61.16,61.01,61.14,44316.0,49.7103,49.8243,49.7021,49.808,44316.0
2018-03-05 15:50:00,61.13,61.19,61.1,61.17,46409.0,49.7999,49.8488,49.7754,49.8325,46409.0
2018-03-05 15:55:00,61.18,61.21,61.05,61.08,105110.0,49.8406,49.865,49.7347,49.7591,105110.0
2018-03-06 09:30:00,61.02,61.3,60.73,61.11,59931.0,49.7103,49.9384,49.474,49.7836,59931.0
2018-03-06 09:35:00,61.12,61.12,60.71,60.8,21155.0,49.7917,49.7917,49.4577,49.531,21155.0
2018-03-06 09:40:00,60.83,60.95,60.68,60.93,26490.0,49.5555,49.6532,49.4333,49.6369,26490.0
2018-03-06 09:45:00,60.94,60.94,60.79,60.85,65127.0,49.6451,49.6451,49.5229,49.5718,65127.0
2018-03-06 09:50:00,60.88,61.03,60.84,60.88,24871.0,49.5962,49.7184,49.5636,49.5962,24871.0
2018-03-06 09:55:00,60.88,61.24,60.86,61.17,92178.0,49.5962,49.8895,49.5799,49.8325,92178.0
2018-03-06 10:00:00,61.22,61.22,61.02,61.05,25577.0,49.8732,49.8732,49.7103,49.7347,25577.0
2018-03-06 10:05:00,61.08,61.08,60.89,60.89,17853.0,49.7591,49.7591,49.6044,49.6044,17853.0
2018-03-06 10:10:00,60.89,60.98,60.86,60.88,23732.0,49.6044,49.6777,49.5799,49.5962,23732.0
2018-03-06 10:15:00,60.86,61.07,60.84,61.07,11822.0,49.5799,49.751,49.5636,49.751,11822.0
2018-03-06 10:20:00,61.03,61.05,60.92,60.93,8800.0,49.7184,49.7347,49.6288,49.6369,8800.0
2018-03-06 10:25:00,60.95,61.1,60.95,61.07,5558.0,49.6532,49.7754,49.6532,49.751,5558.0
2018-03-06 10:30:00,61.08,61.2,61.08,61.15,10800.0,49.7591,49.8569,49.7591,49.8162,10800.0
2018-03-06 10:35:00,61.15,61.19,61.12,61.17,18326.0,49.8162,49.8488,49.7917,49.8325,18326.0
2018-03-06 10:40:00,61.17,61.17,60.99,61.1,29366.0,49.8325,49.8325,49.6858,49.7754,29366.0
2018-03-06 10:45:00,61.08,61.14,61.07,61.08,10496.0,49.7591,49.808,49.751,49.7591,10496.0
2018-03-06 10:50:00,61.09,61.22,61.07,61.07,10692.0,49.7673,49.8732,49.751,49.751,10692.0
2018-03-06 10:55:00,61.08,61.16,61.0,61.03,25639.0,49.7591,49.8243,49.694,49.7184,25639.0
2018-03-06 11:00:00,61.03,61.15,61.02,61.13,43357.0,49.7184,49.8162,49.7103,49.7999,43357.0
2018-03-06 11:05:00,61.13,61.23,61.11,61.23,9864.0,49.7999,49.8813,49.7836,49.8813,9864.0
2018-03-06 11:10:00,61.25,61.36,61.21,61.36,7371.0,49.8976,49.9872,49.865,49.9872,7371.0
2018-03-06 11:15:00,61.36,61.39,61.33,61.38,16097.0,49.9872,50.0117,49.9628,50.0035,16097.0
2018-03-06 11:20:00,61.39,61.45,61.23,61.26,23310.0,50.0117,50.0606,49.8813,49.9058,23310.0
2018-03-06 11:25:00,61.25,61.44,61.22,61.35,35445.0,49.8976,50.0524,49.8732,49.9791,35445.0
2018-03-06 11:30:00,61.35,61.43,61.23,61.23,28705.0,49.9791,50.0443,49.8813,49.8813,28705.0
2018-03-06 11:35:00,61.22,61.27,61.17,61.17,14728.0,49.8732,49.9139,49.8325,49.8325,14728.0
2018-03-06 11:40:00,61.15,61.23,61.12,61.22,5448.0,49.8162,49.8813,49.7917,49.8732,5448.0
2018-03-06 11:45:00,61.24,61.26,61.21,61.22,4000.0,49.8895,49.9058,49.865,49.8732,4000.0
2018-03-06 11:50:00,61.23,61.28,61.2,61.28,8910.0,49.8813,49.9221,49.8569,49.9221,8910.0
2018-03-06 11:55:00,61.28,61.28,61.16,61.17,13090.0,49.9221,49.9221,49.8243,49.8325,13090.0
2018-03-06 12:00:00,61.17,61.3,61.17,61.28,10567.0,49.8325,49.9384,49.8325,49.9221,10567.0
2018-03-06 12:05:00,61.28,61.31,61.19,61.29,15228.0,49.9221,49.9465,49.8488,49.9302,15228.0
2018-03-06 12:10:00,61.29,61.3,61.23,61.23,11349.0,49.9302,49.9384,49.8813,49.8813,11349.0
2018-03-06 12:15:00,61.23,61.25,61.21,61.24,6486.0,49.8813,49.8976,49.865,49.8895,6486.0
2018-03-06 12:20:00,61.26,61.28,61.16,61.19,6410.0,49.9058,49.9221,49.8243,49.8488,6410.0
2018-03-06 12:25:00,61.21,61.22,61.13,61.14,5902.0,49.865,49.8732,49.7999,49.808,5902.0
2018-03-06 12:30:00,61.14,61.17,61.12,61.17,4148.0,49.808,49.8325,49.7917,49.8325,4148.0
2018-03-06 12:35:00,61.19,61.24,61.15,61.2,4801.0,49.8488,49.8895,49.8162,49.8569,4801.0
2018-03-06 12:40:00,61.18,61.3,61.18,61.29,5185.0,49.8406,49.9384,49.8406,49.9302,5185.0
2018-03-06 12:45:00,61.31,61.32,61.28,61.31,17011.0,49.9465,49.9547,49.9221,49.9465,17011.0
2018-03-06 12:50:00,61.32,61.38,61.32,61.37,16852.0,49.9547,50.0035,49.9547,49.9954,16852.0
2018-03-06 12:55:00,61.37,61.44,61.3,61.43,6543.0,49.9954,50.0524,49.9384,50.0443,6543.0
2018-03-06 13:00:00,61.45,61.48,61.35,61.35,5806.0,50.0606,50.085,49.9791,49.9791,5806.0
2018-03-06 13:05:00,61.36,61.37,61.3,61.36,11537.0,49.9872,49.9954,49.9384,49.9872,11537.0
2018-03-06 13:10:00,61.36,61.39,61.35,61.35,3563.0,49.9872,50.0117,49.9791,49.9791,3563.0
2018-03-06 13:15:00,61.34,61.36,61.29,61.29,3013.0,49.9709,49.9872,49.9302,49.9302,3013.0
2018-03-06 13:20:00,61.3,61.35,61.29,61.35,3988.0,49.9384,49.9791,49.9302,49.9791,3988.0
2018-03-06 13:25:00,61.32,61.43,61.31,61.39,7972.0,49.9547,50.0443,49.9465,50.0117,7972.0
2018-03-06 13:30:00,61.39,61.43,61.34,61.42,12799.0,50.0117,50.0443,49.9709,50.0361,12799.0
2018-03-06 13:35:00,61.41,61.44,61.4,61.41,4300.0,50.028,50.0524,50.0198,50.028,4300.0
2018-03-06 13:40:00,61.42,61.48,61.42,61.47,4980.0,50.0361,50.085,50.0361,50.0769,4980.0
2018-03-06 13:45:00,61.48,61.48,61.37,61.46,7263.0,50.085,50.085,49.9954,50.0687,7263.0
2018-03-06 13:50:00,61.45,61.46,61.42,61.44,3455.0,50.0606,50.0687,50.0361,50.0524,3455.0
2018-03-06 13:55:00,61.43,61.45,61.37,61.45,6600.0,50.0443,50.0606,49.9954,50.0606,6600.0
2018-03-06 14:00:00,61.43,61.54,61.43,61.51,10737.0,50.0443,50.1339,50.0443,50.1094,10737.0
2018-03-06 14:05:00,61.53,61.58,61.5,61.58,8818.0,50.1257,50.1665,50.1013,50.1665,8818.0
2018-03-06 14:10:00,61.57,61.57,61.47,61.47,10667.0,50.1583,50.1583,50.0769,50.0769,10667.0
2018-03-06 14:15:00,61.45,61.57,61.4,61.56,12257.0,50.0606,50.1583,50.0198,50.1502,12257.0
2018-03-06 14:20:00,61.56,61.66,61.55,61.66,8222.0,50.1502,50.2316,50.142,50.2316,8222.0
2018-03-06 14:25:00,61.66,61.7,61.58,61.6,11491.0,50.2316,50.2642,50.1665,50.1828,11491.0
2018-03-06 14:30:00,61.6,61.62,61.58,61.6,11500.0,50.1828,50.1991,50.1665,50.1828,11500.0
2018-03-06 14:35:00,61.6,61.62,61.48,61.51,14622.0,50.1828,50.1991,50.085,50.1094,14622.0
2018-03-06 14:40:00,61.5,61.52,61.44,61.44,4273.0,50.1013,50.1176,50.0524,50.0524,4273.0
2018-03-06 14:45:00,61.44,61.48,61.41,61.48,6061.0,50.0524,50.085,50.028,50.085,6061.0
2018-03-06 14:50:00,61.48,61.5,61.42,61.47,10768.0,50.085,50.1013,50.0361,50.0769,10768.0
2018-03-06 14:55:00,61.48,61.54,61.48,61.53,5840.0,50.085,50.1339,50.085,50.1257,5840.0
2018-03-06 15:00:00,61.52,61.53,61.41,61.42,9182.0,50.1176,50.1257,50.028,50.0361,9182.0
2018-03-06 15:05:00,61.43,61.5,61.43,61.48,7850.0,50.0443,50.1013,50.0443,50.085,7850.0
2018-03-06 15:10:00,61.48,61.48,61.44,61.44,7651.0,50.085,50.085,50.0524,50.0524,7651.0
2018-03-06 15:15:00,61.43,61.45,61.36,61.43,12635.0,50.0443,50.0606,49.9872,50.0443,12635.0
2018-03-06 15:20:00,61.43,61.52,61.4,61.5,9590.0,50.0443,50.1176,50.0198,50.1013,9590.0
2018-03-06 15:25:00,61.5,61.68,61.48,61.66,18247.0,50.1013,50.2479,50.085,50.2316,18247.0
2018-03-06 15:30:00,61.65,61.69,61.64,61.67,17001.0,50.2235,50.2561,50.2153,50.2398,17001.0
2018-03-06 15:35:00,61.66,61.68,61.51,61.52,30162.0,50.2316,50.2479,50.1094,50.1176,30162.0
2018-03-06 15:40:00,61.52,61.55,61.47,61.47,23441.0,50.1176,50.142,50.0769,50.0769,23441.0
2018-03-06 15:45:00,61.45,61.5,61.44,61.48,68902.0,50.0606,50.1013,50.0524,50.085,68902.0
2018-03-06 15:50:00,61.48,61.55,61.48,61.5,72900.0,50.085,50.142,50.085,50.1013,72900.0
2018-03-06 15:55:00,61.49,61.6,61.46,61.59,159551.0,50.0931,50.1828,50.0687,50.1746,159551.0
2018-03-07 09:30:00,61.6,61.87,61.1,61.66,52196.0,50.1828,50.4027,49.7754,50.2316,52196.0
2018-03-07 09:35:00,61.66,61.73,61.49,61.64,12227.0,50.2316,50.2887,50.0931,50.2153,12227.0
2018-03-07 09:40:00,61.61,61.69,61.4,61.43,10005.0,50.1909,50.2561,50.0198,50.0443,10005.0
2018-03-07 09:45:00,61.38,61.57,61.33,61.42,20241.0,50.0035,50.1583,49.9628,50.0361,20241.0
2018-03-07 09:50:00,61.47,61.54,61.46,61.46,10441.0,50.0769,50.1339,50.0687,50.0687,10441.0
2018-03-07 09:55:00,61.47,61.49,61.31,61.32,12709.0,50.0769,50.0931,49.9465,49.9547,12709.0
2018-03-07 10:00:00,61.3,61.46,61.29,61.36,7300.0,49.9384,50.0687,49.9302,49.9872,7300.0
2018-03-07 10:05:00,61.35,61.4,61.28,61.32,11115.0,49.9791,50.0198,49.9221,49.9547,11115.0
2018-03-07 10:10:00,61.37,61.42,61.37,61.41,6404.0,49.9954,50.0361,49.9954,50.028,6404.0
2018-03-07 10:15:00,61.4,61.54,61.37,61.54,21120.0,50.0198,50.1339,49.9954,50.1339,21120.0
2018-03-07 10:20:00,61.55,61.67,61.52,61.66,17564.0,50.142,50.2398,50.1176,50.2316,17564.0
2018-03-07 10:25:00,61.65,61.65,61.52,61.54,14289.0,50.2235,50.2235,50.1176,50.1339,14289.0
2018-03-07 10:30:00,61.53,61.63,61.52,61.58,22186.0,50.1257,50.2072,50.1176,50.1665,22186.0
2018-03-07 10:35:00,61.59,61.63,61.52,61.52,15468.0,50.1746,50.2072,50.1176,50.1176,15468.0
2018-03-07 10:40:00,61.52,61.6,61.47,61.55,8405.0,50.1176,50.1828,50.0769,50.142,8405.0
2018-03-07 10:45:00,61.53,61.53,61.44,61.46,6409.0,50.1257,50.1257,50.0524,50.0687,6409.0
2018-03-07 10:50:00,61.48,61.49,61.34,61.43,12240.0,50.085,50.0931,49.9709,50.0443,12240.0
2018-03-07 10:55:00,61.44,61.49,61.42,61.44,8335.0,50.0524,50.0931,50.0361,50.0524,8335.0
2018-03-07 11:00:00,61.43,61.49,61.42,61.46,6235.0,50.0443,50.0931,50.0361,50.0687,6235.0
2018-03-07 11:05:00,61.46,61.48,61.34,61.39,16064.0,50.0687,50.085,49.9709,50.0117,16064.0
2018-03-07 11:10:00,61.38,61.47,61.37,61.44,14825.0,50.0035,50.0769,49.9954,50.0524,14825.0
2018-03-07 11:15:00,61.44,61.56,61.43,61.56,7952.0,50.0524,50.1502,50.0443,50.1502,7952.0
2018-03-07 11:20:00,61.55,61.56,61.48,61.56,6078.0,50.142,50.1502,50.085,50.1502,6078.0
2018-03-07 11:25:00,61.56,61.62,61.55,61.59,10413.0,50.1502,50.1991,50.142,50.1746,10413.0
2018-03-07 11:30:00,61.58,61.59,61.45,61.49,12034.0,50.1665,50.1746,50.0606,50.0931,12034.0
2018-03-07 11:35:00,61.46,61.49,61.43,61.47,5893.0,50.0687,50.0931,50.0443,50.0769,5893.0
2018-03-07 11:40:00,61.47,61.56,61.47,61.51,10220.0,50.0769,50.1502,50.0769,50.1094,10220.0
2018-03-07 11:45:00,61.51,61.58,61.5,61.52,8111.0,50.1094,50.1665,50.1013,50.1176,8111.0
2018-03-07 11:50:00,61.52,61.57,61.47,61.56,7323.0,50.1176,50.1583,50.0769,50.1502,7323.0
2018-03-07 11:55:00,61.55,61.66,61.54,61.63,28153.0,50.142,50.2316,50.1339,50.2072,28153.0
2018-03-07 12:00:00,61.66,61.68,61.58,61.68,9234.0,50.2316,50.2479,50.1665,50.2479,9234.0
2018-03-07 12:05:00,61.68,61.71,61.62,61.68,6942.0,50.2479,50.2724,50.1991,50.2479,6942.0
2018-03-07 12:10:00,61.67,61.67,61.58,61.63,7457.0,50.2398,50.2398,50.1665,50.2072,7457.0
2018-03-07 12:15:00,61.62,61.65,61.58,61.59,5846.0,50.1991,50.2235,50.1665,50.1746,5846.0
2018-03-07 12:20:00,61.6,61.61,61.55,61.55,4300.0,50.1828,50.1909,50.142,50.142,4300.0
2018-03-07 12:25:00,61.55,61.64,61.55,61.64,4700.0,50.142,50.2153,50.142,50.2153,4700.0
2018-03-07 12:30:00,61.62,61.69,61.57,61.68,6157.0,50.1991,50.2561,50.1583,50.2479,6157.0
2018-03-07 12:35:00,61.68,61.74,61.68,61.73,11346.0,50.2479,50.2968,50.2479,50.2887,11346.0
2018-03-07 12:40:00,61.74,61.74,61.67,61.67,10417.0,50.2968,50.2968,50.2398,50.2398,10417.0
2018-03-07 12:45:00,61.67,61.73,61.66,61.72,6805.0,50.2398,50.2887,50.2316,50.2805,6805.0
2018-03-07 12:50:00,61.71,61.73,61.67,61.71,4291.0,50.2724,50.2887,50.2398,50.2724,4291.0
2018-03-07 12:55:00,61.7,61.71,61.68,61.69,5769.0,50.2642,50.2724,50.2479,50.2561,5769.0
2018-03-07 13:00:00,61.67,61.7,61.64,61.69,12320.0,50.2398,50.2642,50.2153,50.2561,12320.0
2018-03-07 13:05:00,61.68,61.69,61.58,61.62,7539.0,50.2479,50.2561,50.1665,50.1991,7539.0
2018-03-07 13:10:00,61.63,61.65,61.59,61.62,8382.0,50.2072,50.2235,50.1746,50.1991,8382.0
2018-03-07 13:15:00,61.6,61.65,61.52,61.63,10884.0,50.1828,50.2235,50.1176,50.2072,10884.0
2018-03-07 13:20:00,61.62,61.68,61.61,61.67,4460.0,50.1991,50.2479,50.1909,50.2398,4460.0
2018-03-07 13:25:00,61.67,61.71,61.64,61.71,6600.0,50.2398,50.2724,50.2153,50.2724,6600.0
2018-03-07 13:30:00,61.71,61.77,61.71,61.76,20387.0,50.2724,50.3213,50.2724,50.3131,20387.0
2018-03-07 13:35:00,61.76,61.79,61.73,61.79,7582.0,50.3131,50.3375,50.2887,50.3375,7582.0
2018-03-07 13:40:00,61.8,61.81,61.73,61.73,7339.0,50.3457,50.3538,50.2887,50.2887,7339.0
2018-03-07 13:45:00,61.73,61.75,61.67,61.74,11387.0,50.2887,50.305,50.2398,50.2968,11387.0
2018-03-07 13:50:00,61.73,61.74,61.6,61.64,87520.0,50.2887,50.2968,50.1828,50.2153,87520.0
2018-03-07 13:55:00,61.62,61.62,61.58,61.6,4455.0,50.1991,50.1991,50.1665,50.1828,4455.0
2018-03-07 14:00:00,61.59,61.73,61.57,61.69,19160.0,50.1746,50.2887,50.1583,50.2561,19160.0
2018-03-07 14:05:00,61.7,61.72,61.64,61.65,18523.0,50.2642,50.2805,50.2153,50.2235,18523.0
2018-03-07 14:10:00,61.66,61.72,61.66,61.71,9655.0,50.2316,50.2805,50.2316,50.2724,9655.0
2018-03-07 14:15:00,61.72,61.73,61.64,61.67,7709.0,50.2805,50.2887,50.2153,50.2398,7709.0
2018-03-07 14:20:00,61.67,61.71,61.65,61.68,11134.0,50.2398,50.2724,50.2235,50.2479,11134.0
2018-03-07 14:25:00,61.68,61.71,61.65,61.66,11417.0,50.2479,50.2724,50.2235,50.2316,11417.0
2018-03-07 14:30:00,61.67,61.78,61.67,61.78,11231.0,50.2398,50.3294,50.2398,50.3294,11231.0
2018-03-07 14:35:00,61.77,61.87,61.77,61.8,10894.0,50.3213,50.4027,50.3213,50.3457,10894.0
2018-03-07 14:40:00,61.81,61.84,61.75,61.83,6999.0,50.3538,50.3783,50.305,50.3701,6999.0
2018-03-07 14:45:00,61.81,61.85,61.79,61.83,6319.0,50.3538,50.3864,50.3375,50.3701,6319.0
2018-03-07 14:50:00,61.84,61.86,61.76,61.78,10698.0,50.3783,50.3946,50.3131,50.3294,10698.0
2018-03-07 14:55:00,61.77,61.79,61.73,61.75,23343.0,50.3213,50.3375,50.2887,50.305,23343.0
2018-03-07 15:00:00,61.76,61.79,61.74,61.75,15864.0,50.3131,50.3375,50.2968,50.305,15864.0
2018-03-07 15:05:00,61.75,61.9,61.75,61.86,16014.0,50.305,50.4272,50.305,50.3946,16014.0
2018-03-07 15:10:00,61.87,61.88,61.82,61.85,8617.0,50.4027,50.4109,50.362,50.3864,8617.0
2018-03-07 15:15:00,61.85,61.89,61.84,61.88,13268.0,50.3864,50.419,50.3783,50.4109,13268.0
2018-03-07 15:20:00,61.87,61.87,61.79,61.85,16292.0,50.4027,50.4027,50.3375,50.3864,16292.0
2018-03-07 15:25:00,61.85,61.87,61.81,61.83,11325.0,50.3864,50.4027,50.3538,50.3701,11325.0
2018-03-07 15:30:00,61.83,61.86,61.81,61.85,20729.0,50.3701,50.3946,50.3538,50.3864,20729.0
2018-03-07 15:35:00,61.85,61.87,61.82,61.86,26995.0,50.3864,50.4027,50.362,50.3946,26995.0
2018-03-07 15:40:00,61.85,61.87,61.83,61.85,33870.0,50.3864,50.4027,50.3701,50.3864,33870.0
2018-03-07 15:45:00,61.86,61.88,61.82,61.85,69992.0,50.3946,50.4109,50.362,50.3864,69992.0
2018-03-07 15:50:00,61.85,61.86,61.78,61.8,46669.0,50.3864,50.3946,50.3294,50.3457,46669.0
2018-03-07 15:55:00,61.8,61.94,61.8,61.91,196427.0,50.3457,50.4597,50.3457,50.4353,196427.0
2018-03-08 09:30:00,62.11,62.22,61.83,61.93,49506.0,50.5982,50.6878,50.3701,50.4516,49506.0
2018-03-08 09:35:00,61.92,62.05,61.9,61.91,44556.0,50.4434,50.5494,50.4272,50.4353,44556.0
2018-03-08 09:40:00,61.91,62.05,61.91,62.03,7924.0,50.4353,50.5494,50.4353,50.5331,7924.0
2018-03-08 09:45:00,62.01,62.01,61.81,61.86,7791.0,50.5168,50.5168,50.3538,50.3946,7791.0
2018-03-08 09:50:00,61.87,61.9,61.77,61.77,6434.0,50.4027,50.4272,50.3213,50.3213,6434.0
2018-03-08 09:55:00,61.78,61.83,61.73,61.83,14655.0,50.3294,50.3701,50.2887,50.3701,14655.0
2018-03-08 10:00:00,61.84,61.95,61.83,61.9,9947.0,50.3783,50.4679,50.3701,50.4272,9947.0
2018-03-08 10:05:00,61.91,62.02,61.9,62.01,12901.0,50.4353,50.5249,50.4272,50.5168,12901.0
2018-03-08 10:10:00,62.03,62.13,62.03,62.13,9405.0,50.5331,50.6145,50.5331,50.6145,9405.0
2018-03-08 10:15:00,62.14,62.14,62.05,62.07,11611.0,50.6227,50.6227,50.5494,50.5656,11611.0
2018-03-08 10:20:00,62.03,62.06,61.97,61.99,26060.0,50.5331,50.5575,50.4842,50.5005,26060.0
2018-03-08 10:25:00,61.99,62.13,61.99,62.13,19104.0,50.5005,50.6145,50.5005,50.6145,19104.0
2018-03-08 10:30:00,62.13,62.2,62.1,62.12,9631.0,50.6145,50.6716,50.5901,50.6064,9631.0
2018-03-08 10:35:00,62.11,62.18,62.1,62.18,10120.0,50.5982,50.6553,50.5901,50.6553,10120.0
2018-03-08 10:40:00,62.19,62.26,62.16,62.16,11309.0,50.6634,50.7204,50.639,50.639,11309.0
2018-03-08 10:45:00,62.15,62.23,62.13,62.23,8560.0,50.6308,50.696,50.6145,50.696,8560.0
2018-03-08 10:50:00,62.23,62.27,62.23,62.24,6003.0,50.696,50.7286,50.696,50.7041,6003.0
2018-03-08 10:55:00,62.23,62.24,62.19,62.22,6609.0,50.696,50.7041,50.6634,50.6878,6609.0
2018-03-08 11:00:00,62.23,62.31,62.22,62.22,6156.0,50.696,50.7612,50.6878,50.6878,6156.0
2018-03-08 11:05:00,62.23,62.28,62.17,62.19,9273.0,50.696,50.7367,50.6471,50.6634,9273.0
2018-03-08 11:10:00,62.19,62.29,62.19,62.28,11154.0,50.6634,50.7449,50.6634,50.7367,11154.0
2018-03-08 11:15:00,62.28,62.32,62.23,62.23,16458.0,50.7367,50.7693,50.696,50.696,16458.0
2018-03-08 11:20:00,62.23,62.23,62.06,62.06,10936.0,50.696,50.696,50.5575,50.5575,10936.0
2018-03-08 11:25:00,62.06,62.14,62.05,62.12,4527.0,50.5575,50.6227,50.5494,50.6064,4527.0
2018-03-08 11:30:00,62.14,62.14,62.07,62.1,9756.0,50.6227,50.6227,50.5656,50.5901,9756.0
2018-03-08 11:35:00,62.11,62.13,61.99,62.02,20277.0,50.5982,50.6145,50.5005,50.5249,20277.0
2018-03-08 11:40:00,62.03,62.15,62.03,62.12,15180.0,50.5331,50.6308,50.5331,50.6064,15180.0
2018-03-08 11:45:00,62.13,62.18,62.09,62.17,9284.0,50.6145,50.6553,50.5819,50.6471,9284.0
2018-03-08 11:50:00,62.18,62.23,62.15,62.21,7795.0,50.6553,50.696,50.6308,50.6797,7795.0
2018-03-08 11:55:00,62.22,62.25,62.16,62.21,6504.0,50.6878,50.7123,50.639,50.6797,6504.0
2018-03-08 12:00:00,62.19,62.21,62.17,62.17,3607.0,50.6634,50.6797,50.6471,50.6471,3607.0
2018-03-08 12:05:00,62.17,62.23,62.16,62.2,8674.0,50.6471,50.696,50.639,50.6716,8674.0
2018-03-08 12:10:00,62.2,62.21,62.14,62.19,7014.0,50.6716,50.6797,50.6227,50.6634,7014.0
2018-03-08 12:15:00,62.2,62.22,62.18,62.22,10500.0,50.6716,50.6878,50.6553,50.6878,10500.0
2018-03-08 12:20:00,62.24,62.28,62.2,62.2,4869.0,50.7041,50.7367,50.6716,50.6716,4869.0
2018-03-08 12:25:00,62.21,62.3,62.21,62.3,3600.0,50.6797,50.753,50.6797,50.753,3600.0
2018-03-08 12:30:00,62.28,62.35,62.28,62.32,8826.0,50.7367,50.7938,50.7367,50.7693,8826.0
2018-03-08 12:35:00,62.3,62.34,62.28,62.29,6108.0,50.753,50.7856,50.7367,50.7449,6108.0
2018-03-08 12:40:00,62.29,62.33,62.29,62.33,3400.0,50.7449,50.7775,50.7449,50.7775,3400.0
2018-03-08 12:45:00,62.34,62.36,62.33,62.35,5363.0,50.7856,50.8019,50.7775,50.7938,5363.0
2018-03-08 12:50:00,62.35,62.38,62.27,62.29,7834.0,50.7938,50.8182,50.7286,50.7449,7834.0
2018-03-08 12:55:00,62.28,62.32,62.25,62.32,7714.0,50.7367,50.7693,50.7123,50.7693,7714.0
2018-03-08 13:00:00,62.32,62.33,62.29,62.33,5505.0,50.7693,50.7775,50.7449,50.7775,5505.0
2018-03-08 13:05:00,62.33,62.35,62.31,62.35,5106.0,50.7775,50.7938,50.7612,50.7938,5106.0
2018-03-08 13:10:00,62.36,62.36,62.33,62.35,4228.0,50.8019,50.8019,50.7775,50.7938,4228.0
2018-03-08 13:15:00,62.35,62.43,62.35,62.43,8339.0,50.7938,50.8589,50.7938,50.8589,8339.0
2018-03-08 13:20:00,62.43,62.43,62.4,62.42,4003.0,50.8589,50.8589,50.8345,50.8508,4003.0
2018-03-08 13:25:00,62.4,62.44,62.37,62.42,6880.0,50.8345,50.8671,50.81,50.8508,6880.0
2018-03-08 13:30:00,62.42,62.45,62.4,62.45,8780.0,50.8508,50.8752,50.8345,50.8752,8780.0
2018-03-08 13:35:00,62.44,62.45,62.37,62.37,4500.0,50.8671,50.8752,50.81,50.81,4500.0
2018-03-08 13:40:00,62.35,62.35,62.27,62.27,7324.0,50.7938,50.7938,50.7286,50.7286,7324.0
2018-03-08 13:45:00,62.25,62.33,62.23,62.33,5955.0,50.7123,50.7775,50.696,50.7775,5955.0
2018-03-08 13:50:00,62.33,62.37,62.33,62.36,8456.0,50.7775,50.81,50.7775,50.8019,8456.0
2018-03-08 13:55:00,62.38,62.38,62.33,62.33,10033.0,50.8182,50.8182,50.7775,50.7775,10033.0
2018-03-08 14:00:00,62.33,62.33,62.24,62.28,10142.0,50.7775,50.7775,50.7041,50.7367,10142.0
2018-03-08 14:05:00,62.28,62.32,62.14,62.15,15894.0,50.7367,50.7693,50.6227,50.6308,15894.0
2018-03-08 14:10:00,62.16,62.2,62.14,62.2,8192.0,50.639,50.6716,50.6227,50.6716,8192.0
2018-03-08 14:15:00,62.21,62.29,62.21,62.26,6630.0,50.6797,50.7449,50.6797,50.7204,6630.0
2018-03-08 14:20:00,62.26,62.26,62.23,62.23,7004.0,50.7204,50.7204,50.696,50.696,7004.0
2018-03-08 14:25:00,62.22,62.24,62.21,62.22,5852.0,50.6878,50.7041,50.6797,50.6878,5852.0
2018-03-08 14:30:00,62.21,62.26,62.18,62.26,6716.0,50.6797,50.7204,50.6553,50.7204,6716.0
2018-03-08 14:35:00,62.26,62.29,62.26,62.29,7917.0,50.7204,50.7449,50.7204,50.7449,7917.0
2018-03-08 14:40:00,62.28,62.34,62.27,62.34,18340.0,50.7367,50.7856,50.7286,50.7856,18340.0
2018-03-08 14:45:00,62.34,62.38,62.32,62.33,8605.0,50.7856,50.8182,50.7693,50.7775,8605.0
2018-03-08 14:50:00,62.33,62.35,62.3,62.3,10479.0,50.7775,50.7938,50.753,50.753,10479.0
2018-03-08 14:55:00,62.3,62.35,62.27,62.3,14257.0,50.753,50.7938,50.7286,50.753,14257.0
2018-03-08 15:00:00,62.31,62.34,62.26,62.26,7637.0,50.7612,50.7856,50.7204,50.7204,7637.0
2018-03-08 15:05:00,62.29,62.3,62.2,62.2,14539.0,50.7449,50.753,50.6716,50.6716,14539.0
2018-03-08 15:10:00,62.22,62.24,62.11,62.11,12052.0,50.6878,50.7041,50.5982,50.5982,12052.0
2018-03-08 15:15:00,62.12,62.22,62.12,62.2,14282.0,50.6064,50.6878,50.6064,50.6716,14282.0
2018-03-08 15:20:00,62.21,62.23,62.16,62.16,10763.0,50.6797,50.696,50.639,50.639,10763.0
2018-03-08 15:25:00,62.16,62.2,62.16,62.18,7987.0,50.639,50.6716,50.639,50.6553,7987.0
2018-03-08 15:30:00,62.19,62.26,62.14,62.26,21164.0,50.6634,50.7204,50.6227,50.7204,21164.0
2018-03-08 15:35:00,62.25,62.29,62.23,62.24,18708.0,50.7123,50.7449,50.696,50.7041,18708.0
2018-03-08 15:40:00,62.22,62.27,62.19,62.25,20266.0,50.6878,50.7286,50.6634,50.7123,20266.0
2018-03-08 15:45:00,62.26,62.29,62.17,62.26,35591.0,50.7204,50.7449,50.6471,50.7204,35591.0
2018-03-08 15:50:00,62.27,62.32,62.25,62.27,42761.0,50.7286,50.7693,50.7123,50.7286,42761.0
2018-03-08 15:55:00,62.27,62.41,62.2,62.38,107730.0,50.7286,50.8426,50.6716,50.8182,107730.0
2018-03-09 09:30:00,62.58,62.58,62.12,62.14,29939.0,50.9811,50.9811,50.6064,50.6227,29939.0
2018-03-09 09:35:00,62.08,62.25,62.0,62.18,7703.0,50.5738,50.7123,50.5086,50.6553,7703.0
2018-03-09 09:40:00,62.19,62.27,62.13,62.18,14616.0,50.6634,50.7286,50.6145,50.6553,14616.0
2018-03-09 09:45:00,62.16,62.29,62.12,62.27,27915.0,50.639,50.7449,50.6064,50.7286,27915.0
2018-03-09 09:50:00,62.28,62.39,62.24,62.39,15924.0,50.7367,50.8263,50.7041,50.8263,15924.0
2018-03-09 09:55:00,62.38,62.65,62.38,62.64,37332.0,50.8182,51.0381,50.8182,51.03,37332.0
2018-03-09 10:00:00,62.64,62.75,62.6,62.68,34687.0,51.03,51.1196,50.9974,51.0626,34687.0
2018-03-09 10:05:00,62.69,62.72,62.63,62.72,33000.0,51.0707,51.0952,51.0219,51.0952,33000.0
2018-03-09 10:10:00,62.72,62.81,62.68,62.81,25251.0,51.0952,51.1685,51.0626,51.1685,25251.0
2018-03-09 10:15:00,62.81,62.87,62.77,62.83,26020.0,51.1685,51.2174,51.1359,51.1848,26020.0
2018-03-09 10:20:00,62.83,62.9,62.79,62.79,14878.0,51.1848,51.2418,51.1522,51.1522,14878.0
2018-03-09 10:25:00,62.78,62.88,62.72,62.86,15851.0,51.1441,51.2255,51.0952,51.2092,15851.0
2018-03-09 10:30:00,62.86,62.86,62.74,62.8,13754.0,51.2092,51.2092,51.1115,51.1603,13754.0
2018-03-09 10:35:00,62.8,62.85,62.76,62.78,28311.0,51.1603,51.2011,51.1278,51.1441,28311.0
2018-03-09 10:40:00,62.77,62.88,62.74,62.88,20759.0,51.1359,51.2255,51.1115,51.2255,20759.0
2018-03-09 10:45:00,62.88,62.92,62.81,62.92,22254.0,51.2255,51.2581,51.1685,51.2581,22254.0
2018-03-09 10:50:00,62.92,62.96,62.79,62.79,52491.0,51.2581,51.2907,51.1522,51.1522,52491.0
2018-03-09 10:55:00,62.79,62.79,62.68,62.76,17824.0,51.1522,51.1522,51.0626,51.1278,17824.0
2018-03-09 11:00:00,62.77,62.78,62.67,62.67,20601.0,51.1359,51.1441,51.0544,51.0544,20601.0
2018-03-09 11:05:00,62.67,62.75,62.62,62.75,27696.0,51.0544,51.1196,51.0137,51.1196,27696.0
2018-03-09 11:10:00,62.74,62.77,62.65,62.77,29780.0,51.1115,51.1359,51.0381,51.1359,29780.0
2018-03-09 11:15:00,62.77,62.79,62.72,62.73,17838.0,51.1359,51.1522,51.0952,51.1033,17838.0
2018-03-09 11:20:00,62.72,62.8,62.71,62.8,11002.0,51.0952,51.1603,51.087,51.1603,11002.0
2018-03-09 11:25:00,62.79,62.86,62.78,62.81,11705.0,51.1522,51.2092,51.1441,51.1685,11705.0
2018-03-09 11:30:00,62.83,62.85,62.79,62.81,12660.0,51.1848,51.2011,51.1522,51.1685,12660.0
2018-03-09 11:35:00,62.8,62.89,62.79,62.89,11445.0,51.1603,51.2337,51.1522,51.2337,11445.0
2018-03-09 11:40:00,62.89,63.08,62.89,63.08,17174.0,51.2337,51.3884,51.2337,51.3884,17174.0
2018-03-09 11:45:00,63.06,63.08,62.93,62.94,11811.0,51.3722,51.3884,51.2663,51.2744,11811.0
2018-03-09 11:50:00,62.94,62.95,62.83,62.88,8863.0,51.2744,51.2825,51.1848,51.2255,8863.0
2018-03-09 11:55:00,62.89,62.94,62.85,62.93,8450.0,51.2337,51.2744,51.2011,51.2663,8450.0
2018-03-09 12:00:00,62.93,62.96,62.92,62.94,35460.0,51.2663,51.2907,51.2581,51.2744,35460.0
2018-03-09 12:05:00,62.92,62.98,62.9,62.97,11331.0,51.2581,51.307,51.2418,51.2988,11331.0
2018-03-09 12:10:00,62.98,63.1,62.97,63.08,13309.0,51.307,51.4047,51.2988,51.3884,13309.0
2018-03-09 12:15:00,63.07,63.1,63.01,63.06,9888.0,51.3803,51.4047,51.3314,51.3722,9888.0
2018-03-09 12:20:00,63.07,63.09,63.04,63.05,10439.0,51.3803,51.3966,51.3559,51.364,10439.0
2018-03-09 12:25:00,63.06,63.13,63.04,63.12,6287.0,51.3722,51.4292,51.3559,51.421,6287.0
2018-03-09 12:30:00,63.14,63.2,63.11,63.18,11387.0,51.4373,51.4862,51.4129,51.4699,11387.0
2018-03-09 12:35:00,63.18,63.23,63.17,63.19,12931.0,51.4699,51.5106,51.4618,51.4781,12931.0
2018-03-09 12:40:00,63.18,63.19,63.15,63.18,9626.0,51.4699,51.4781,51.4455,51.4699,9626.0
2018-03-09 12:45:00,63.18,63.21,63.14,63.14,11712.0,51.4699,51.4944,51.4373,51.4373,11712.0
2018-03-09 12:50:00,63.13,63.15,63.09,63.11,8487.0,51.4292,51.4455,51.3966,51.4129,8487.0
2018-03-09 12:55:00,63.12,63.13,63.08,63.08,12484.0,51.421,51.4292,51.3884,51.3884,12484.0
2018-03-09 13:00:00,63.1,63.15,63.08,63.14,8132.0,51.4047,51.4455,51.3884,51.4373,8132.0
2018-03-09 13:05:00,63.14,63.16,63.11,63.16,8717.0,51.4373,51.4536,51.4129,51.4536,8717.0
2018-03-09 13:10:00,63.16,63.2,63.15,63.18,10217.0,51.4536,51.4862,51.4455,51.4699,10217.0
2018-03-09 13:15:00,63.18,63.2,63.1,63.1,5193.0,51.4699,51.4862,51.4047,51.4047,5193.0
2018-03-09 13:20:00,63.08,63.13,63.07,63.1,9175.0,51.3884,51.4292,51.3803,51.4047,9175.0
2018-03-09 13:25:00,63.08,63.14,63.08,63.12,9403.0,51.3884,51.4373,51.3884,51.421,9403.0
2018-03-09 13:30:00,63.13,63.14,63.1,63.12,6773.0,51.4292,51.4373,51.4047,51.421,6773.0
2018-03-09 13:35:00,63.11,63.13,63.01,63.03,9070.0,51.4129,51.4292,51.3314,51.3477,9070.0
2018-03-09 13:40:00,63.02,63.08,63.02,63.07,8129.0,51.3396,51.3884,51.3396,51.3803,8129.0
2018-03-09 13:45:00,63.07,63.08,63.03,63.03,4463.0,51.3803,51.3884,51.3477,51.3477,4463.0
2018-03-09 13:50:00,63.04,63.1,63.02,63.09,11541.0,51.3559,51.4047,51.3396,51.3966,11541.0
2018-03-09 13:55:00,63.09,63.11,63.08,63.09,9228.0,51.3966,51.4129,51.3884,51.3966,9228.0
2018-03-09 14:00:00,63.1,63.12,63.09,63.11,13721.0,51.4047,51.421,51.3966,51.4129,13721.0
2018-03-09 14:05:00,63.12,63.18,63.12,63.18,6310.0,51.421,51.4699,51.421,51.4699,6310.0
2018-03-09 14:10:00,63.18,63.19,63.04,63.05,20984.0,51.4699,51.4781,51.3559,51.364,20984.0
2018-03-09 14:15:00,63.04,63.1,63.04,63.09,11826.0,51.3559,51.4047,51.3559,51.3966,11826.0
2018-03-09 14:20:00,63.1,63.12,63.01,63.01,12768.0,51.4047,51.421,51.3314,51.3314,12768.0
2018-03-09 14:25:00,63.02,63.02,62.94,63.01,22177.0,51.3396,51.3396,51.2744,51.3314,22177.0
2018-03-09 14:30:00,63.02,63.06,63.02,63.06,9867.0,51.3396,51.3722,51.3396,51.3722,9867.0
2018-03-09 14:35:00,63.07,63.08,63.0,63.03,10369.0,51.3803,51.3884,51.3233,51.3477,10369.0
2018-03-09 14:40:00,63.03,63.09,63.02,63.07,57633.0,51.3477,51.3966,51.3396,51.3803,57633.0
2018-03-09 14:45:00,63.07,63.07,63.02,63.03,24596.0,51.3803,51.3803,51.3396,51.3477,24596.0
2018-03-09 14:50:00,63.01,63.04,62.94,62.96,18004.0,51.3314,51.3559,51.2744,51.2907,18004.0
2018-03-09 14:55:00,62.96,63.09,62.91,63.09,19779.0,51.2907,51.3966,51.25,51.3966,19779.0
2018-03-09 15:00:00,63.09,63.14,63.09,63.12,22246.0,51.3966,51.4373,51.3966,51.421,22246.0
2018-03-09 15:05:00,63.13,63.13,63.08,63.12,25832.0,51.4292,51.4292,51.3884,51.421,25832.0
2018-03-09 15:10:00,63.12,63.18,63.11,63.14,19247.0,51.421,51.4699,51.4129,51.4373,19247.0
2018-03-09 15:15:00,63.14,63.14,63.04,63.1,24733.0,51.4373,51.4373,51.3559,51.4047,24733.0
2018-03-09 15:20:00,63.09,63.16,63.06,63.16,19572.0,51.3966,51.4536,51.3722,51.4536,19572.0
2018-03-09 15:25:00,63.17,63.28,63.16,63.27,33073.0,51.4618,51.5514,51.4536,51.5432,33073.0
2018-03-09 15:30:00,63.27,63.27,63.21,63.24,29175.0,51.5432,51.5432,51.4944,51.5188,29175.0
2018-03-09 15:35:00,63.25,63.34,63.23,63.32,39579.0,51.5269,51.6003,51.5106,51.584,39579.0
2018-03-09 15:40:00,63.32,63.37,63.32,63.34,41232.0,51.584,51.6247,51.584,51.6003,41232.0
2018-03-09 15:45:00,63.34,63.48,63.34,63.48,90038.0,51.6003,51.7143,51.6003,51.7143,90038.0
2018-03-09 15:50:00,63.48,63.6,63.48,63.56,91348.0,51.7143,51.8121,51.7143,51.7795,91348.0
2018-03-09 15:55:00,63.57,63.7,63.56,63.68,209424.0,51.7876,51.8935,51.7795,51.8772,209424.0
2018-03-12 09:30:00,63.54,63.87,63.34,63.57,62955.0,51.7632,52.032,51.6003,51.7876,62955.0
2018-03-12 09:35:00,63.58,63.72,63.47,63.62,32147.0,51.7958,51.9098,51.7062,51.8284,32147.0
2018-03-12 09:40:00,63.58,63.63,63.48,63.49,37918.0,51.7958,51.8365,51.7143,51.7225,37918.0
2018-03-12 09:45:00,63.48,63.57,63.43,63.54,26711.0,51.7143,51.7876,51.6736,51.7632,26711.0
2018-03-12 09:50:00,63.5,63.59,63.49,63.55,21537.0,51.7306,51.8039,51.7225,51.7713,21537.0
2018-03-12 09:55:00,63.54,63.59,63.38,63.57,14235.0,51.7632,51.8039,51.6328,51.7876,14235.0
2018-03-12 10:00:00,63.55,63.6,63.45,63.47,14907.0,51.7713,51.8121,51.6899,51.7062,14907.0
2018-03-12 10:05:00,63.46,63.5,63.4,63.44,17790.0,51.698,51.7306,51.6491,51.6817,17790.0
2018-03-12 10:10:00,63.46,63.59,63.44,63.44,22952.0,51.698,51.8039,51.6817,51.6817,22952.0
2018-03-12 10:15:00,63.46,63.61,63.46,63.49,14509.0,51.698,51.8202,51.698,51.7225,14509.0
2018-03-12 10:20:00,63.48,63.49,63.34,63.36,27292.0,51.7143,51.7225,51.6003,51.6166,27292.0
2018-03-12 10:25:00,63.35,63.49,63.35,63.44,19636.0,51.6084,51.7225,51.6084,51.6817,19636.0
2018-03-12 10:30:00,63.4,63.43,63.3,63.3,17459.0,51.6491,51.6736,51.5677,51.5677,17459.0
2018-03-12 10:35:00,63.32,63.44,63.32,63.32,15423.0,51.584,51.6817,51.584,51.584,15423.0
2018-03-12 10:40:00,63.32,63.51,63.29,63.36,68538.0,51.584,51.7388,51.5595,51.6166,68538.0
2018-03-12 10:45:00,63.36,63.45,63.34,63.43,18069.0,51.6166,51.6899,51.6003,51.6736,18069.0
2018-03-12 10:50:00,63.41,63.45,63.37,63.4,18274.0,51.6573,51.6899,51.6247,51.6491,18274.0
2018-03-12 10:55:00,63.38,63.41,63.33,63.4,29828.0,51.6328,51.6573,51.5921,51.6491,29828.0
2018-03-12 11:00:00,63.39,63.42,63.3,63.31,12724.0,51.641,51.6654,51.5677,51.5758,12724.0
2018-03-12 11:05:00,63.31,63.39,63.3,63.32,13660.0,51.5758,51.641,51.5677,51.584,13660.0
2018-03-12 11:10:00,63.31,63.35,63.27,63.27,20593.0,51.5758,51.6084,51.5432,51.5432,20593.0
2018-03-12 11:15:00,63.27,63.35,63.26,63.34,11247.0,51.5432,51.6084,51.5351,51.6003,11247.0
2018-03-12 11:20:00,63.33,63.37,63.26,63.33,16173.0,51.5921,51.6247,51.5351,51.5921,16173.0
2018-03-12 11:25:00,63.34,63.38,63.28,63.29,24577.0,51.6003,51.6328,51.5514,51.5595,24577.0
2018-03-12 11:30:00,63.29,63.3,63.19,63.25,19258.0,51.5595,51.5677,51.4781,51.5269,19258.0
2018-03-12 11:35:00,63.25,63.25,63.18,63.19,15066.0,51.5269,51.5269,51.4699,51.4781,15066.0
2018-03-12 11:40:00,63.2,63.29,63.19,63.28,16591.0,51.4862,51.5595,51.4781,51.5514,16591.0
2018-03-12 11:45:00,63.29,63.29,63.23,63.26,11271.0,51.5595,51.5595,51.5106,51.5351,11271.0
2018-03-12 11:50:00,63.24,63.29,63.18,63.26,10118.0,51.5188,51.5595,51.4699,51.5351,10118.0
2018-03-12 11:55:00,63.26,63.29,63.19,63.19,9244.0,51.5351,51.5595,51.4781,51.4781,9244.0
2018-03-12 12:00:00,63.21,63.22,63.15,63.17,12094.0,51.4944,51.5025,51.4455,51.4618,12094.0
2018-03-12 12:05:00,63.17,63.18,63.15,63.18,11181.0,51.4618,51.4699,51.4455,51.4699,11181.0
2018-03-12 12:10:00,63.19,63.3,63.19,63.3,44407.0,51.4781,51.5677,51.4781,51.5677,44407.0
2018-03-12 12:15:00,63.3,63.39,63.26,63.39,28309.0,51.5677,51.641,51.5351,51.641,28309.0
2018-03-12 12:20:00,63.39,63.51,63.39,63.51,12464.0,51.641,51.7388,51.641,51.7388,12464.0
2018-03-12 12:25:00,63.51,63.51,63.39,63.4,20458.0,51.7388,51.7388,51.641,51.6491,20458.0
2018-03-12 12:30:00,63.4,63.41,63.34,63.35,12255.0,51.6491,51.6573,51.6003,51.6084,12255.0
2018-03-12 12:35:00,63.37,63.4,63.34,63.37,12489.0,51.6247,51.6491,51.6003,51.6247,12489.0
2018-03-12 12:40:00,63.38,63.4,63.34,63.36,10883.0,51.6328,51.6491,51.6003,51.6166,10883.0
2018-03-12 12:45:00,63.37,63.39,63.34,63.38,8203.0,51.6247,51.641,51.6003,51.6328,8203.0
2018-03-12 12:50:00,63.38,63.5,63.38,63.49,20258.0,51.6328,51.7306,51.6328,51.7225,20258.0
2018-03-12 12:55:00,63.48,63.48,63.43,63.46,9122.0,51.7143,51.7143,51.6736,51.698,9122.0
2018-03-12 13:00:00,63.46,63.47,63.4,63.43,14310.0,51.698,51.7062,51.6491,51.6736,14310.0
2018-03-12 13:05:00,63.44,63.57,63.43,63.57,12126.0,51.6817,51.7876,51.6736,51.7876,12126.0
2018-03-12 13:10:00,63.59,63.65,63.57,63.62,19691.0,51.8039,51.8528,51.7876,51.8284,19691.0
2018-03-12 13:15:00,63.62,63.66,63.57,63.57,11484.0,51.8284,51.8609,51.7876,51.7876,11484.0
2018-03-12 13:20:00,63.57,63.61,63.55,63.58,8355.0,51.7876,51.8202,51.7713,51.7958,8355.0
2018-03-12 13:25:00,63.57,63.58,63.53,63.55,16989.0,51.7876,51.7958,51.755,51.7713,16989.0
2018-03-12 13:30:00,63.55,63.57,63.52,63.57,16485.0,51.7713,51.7876,51.7469,51.7876,16485.0
2018-03-12 13:35:00,63.58,63.68,63.58,63.66,15949.0,51.7958,51.8772,51.7958,51.8609,15949.0
2018-03-12 13:40:00,63.66,63.69,63.61,63.67,16679.0,51.8609,51.8854,51.8202,51.8691,16679.0
2018-03-12 13:45:00,63.66,63.75,63.65,63.75,9425.0,51.8609,51.9343,51.8528,51.9343,9425.0
2018-03-12 13:50:00,63.76,63.76,63.68,63.7,13967.0,51.9424,51.9424,51.8772,51.8935,13967.0
2018-03-12 13:55:00,63.69,63.71,63.64,63.69,14899.0,51.8854,51.9017,51.8447,51.8854,14899.0
2018-03-12 14:00:00,63.7,63.71,63.65,63.7,12449.0,51.8935,51.9017,51.8528,51.8935,12449.0
2018-03-12 14:05:00,63.71,63.77,63.71,63.76,10518.0,51.9017,51.9506,51.9017,51.9424,10518.0
2018-03-12 14:10:00,63.75,63.85,63.74,63.85,15019.0,51.9343,52.0157,51.9261,52.0157,15019.0
2018-03-12 14:15:00,63.84,63.85,63.78,63.81,11169.0,52.0076,52.0157,51.9587,51.9831,11169.0
2018-03-12 14:20:00,63.81,63.82,63.77,63.81,15265.0,51.9831,51.9913,51.9506,51.9831,15265.0
2018-03-12 14:25:00,63.8,63.82,63.65,63.67,22672.0,51.975,51.9913,51.8528,51.8691,22672.0
2018-03-12 14:30:00,63.67,63.72,63.66,63.68,15161.0,51.8691,51.9098,51.8609,51.8772,15161.0
2018-03-12 14:35:00,63.68,63.68,63.6,63.61,12428.0,51.8772,51.8772,51.8121,51.8202,12428.0
2018-03-12 14:40:00,63.61,63.61,63.51,63.54,12874.0,51.8202,51.8202,51.7388,51.7632,12874.0
2018-03-12 14:45:00,63.54,63.54,63.46,63.47,13898.0,51.7632,51.7632,51.698,51.7062,13898.0
2018-03-12 14:50:00,63.46,63.46,63.4,63.4,11086.0,51.698,51.698,51.6491,51.6491,11086.0
2018-03-12 14:55:00,63.39,63.47,63.39,63.44,13204.0,51.641,51.7062,51.641,51.6817,13204.0
2018-03-12 15:00:00,63.44,63.57,63.44,63.57,11702.0,51.6817,51.7876,51.6817,51.7876,11702.0
2018-03-12 15:05:00,63.58,63.58,63.52,63.52,13732.0,51.7958,51.7958,51.7469,51.7469,13732.0
2018-03-12 15:10:00,63.52,63.53,63.38,63.39,18092.0,51.7469,51.755,51.6328,51.641,18092.0
2018-03-12 15:15:00,63.39,63.39,63.34,63.39,25359.0,51.641,51.641,51.6003,51.641,25359.0
2018-03-12 15:20:00,63.39,63.44,63.33,63.35,23971.0,51.641,51.6817,51.5921,51.6084,23971.0
2018-03-12 15:25:00,63.35,63.4,63.34,63.39,22945.0,51.6084,51.6491,51.6003,51.641,22945.0
2018-03-12 15:30:00,63.39,63.43,63.38,63.43,27590.0,51.641,51.6736,51.6328,51.6736,27590.0
2018-03-12 15:35:00,63.44,63.44,63.33,63.39,39445.0,51.6817,51.6817,51.5921,51.641,39445.0
2018-03-12 15:40:00,63.39,63.45,63.38,63.45,61408.0,51.641,51.6899,51.6328,51.6899,61408.0
2018-03-12 15:45:00,63.45,63.59,63.45,63.58,81840.0,51.6899,51.8039,51.6899,51.7958,81840.0
2018-03-12 15:50:00,63.57,63.6,63.49,63.58,100681.0,51.7876,51.8121,51.7225,51.7958,100681.0
2018-03-12 15:55:00,63.58,63.68,63.56,63.57,164865.0,51.7958,51.8772,51.7795,51.7876,164865.0
2018-03-13 09:30:00,63.86,64.02,63.79,63.86,34794.0,52.0239,52.1542,51.9669,52.0239,34794.0
2018-03-13 09:35:00,63.8,63.91,63.69,63.8,24252.0,51.975,52.0646,51.8854,51.975,24252.0
2018-03-13 09:40:00,63.83,63.88,63.74,63.75,7882.0,51.9994,52.0402,51.9261,51.9343,7882.0
2018-03-13 09:45:00,63.79,63.82,63.64,63.71,10533.0,51.9669,51.9913,51.8447,51.9017,10533.0
2018-03-13 09:50:00,63.72,63.72,63.56,63.61,10867.0,51.9098,51.9098,51.7795,51.8202,10867.0
2018-03-13 09:55:00,63.58,63.58,63.47,63.49,15232.0,51.7958,51.7958,51.7062,51.7225,15232.0
2018-03-13 10:00:00,63.46,63.48,63.33,63.48,22750.0,51.698,51.7143,51.5921,51.7143,22750.0
2018-03-13 10:05:00,63.47,63.58,63.43,63.56,31362.0,51.7062,51.7958,51.6736,51.7795,31362.0
2018-03-13 10:10:00,63.56,63.66,63.49,63.55,23723.0,51.7795,51.8609,51.7225,51.7713,23723.0
2018-03-13 10:15:00,63.54,63.54,63.37,63.42,9480.0,51.7632,51.7632,51.6247,51.6654,9480.0
2018-03-13 10:20:00,63.44,63.53,63.43,63.48,7283.0,51.6817,51.755,51.6736,51.7143,7283.0
2018-03-13 10:25:00,63.47,63.58,63.44,63.58,4160.0,51.7062,51.7958,51.6817,51.7958,4160.0
2018-03-13 10:30:00,63.58,63.58,63.5,63.53,8735.0,51.7958,51.7958,51.7306,51.755,8735.0
2018-03-13 10:35:00,63.53,63.61,63.5,63.61,30586.0,51.755,51.8202,51.7306,51.8202,30586.0
2018-03-13 10:40:00,63.63,63.64,63.55,63.58,37694.0,51.8365,51.8447,51.7713,51.7958,37694.0
2018-03-13 10:45:00,63.57,63.62,63.53,63.61,10374.0,51.7876,51.8284,51.755,51.8202,10374.0
2018-03-13 10:50:00,63.61,63.69,63.61,63.62,11086.0,51.8202,51.8854,51.8202,51.8284,11086.0
2018-03-13 10:55:00,63.63,63.65,63.58,63.6,18021.0,51.8365,51.8528,51.7958,51.8121,18021.0
2018-03-13 11:00:00,63.6,63.6,63.36,63.47,26081.0,51.8121,51.8121,51.6166,51.7062,26081.0
2018-03-13 11:05:00,63.47,63.6,63.47,63.59,31975.0,51.7062,51.8121,51.7062,51.8039,31975.0
2018-03-13 11:10:00,63.6,63.6,63.47,63.48,11305.0,51.8121,51.8121,51.7062,51.7143,11305.0
2018-03-13 11:15:00,63.47,63.56,63.46,63.47,11838.0,51.7062,51.7795,51.698,51.7062,11838.0
2018-03-13 11:20:00,63.49,63.52,63.43,63.49,17075.0,51.7225,51.7469,51.6736,51.7225,17075.0
2018-03-13 11:25:00,63.5,63.53,63.47,63.49,13363.0,51.7306,51.755,51.7062,51.7225,13363.0
2018-03-13 11:30:00,63.5,63.5,63.41,63.44,10949.0,51.7306,51.7306,51.6573,51.6817,10949.0
2018-03-13 11:35:00,63.44,63.5,63.41,63.43,9417.0,51.6817,51.7306,51.6573,51.6736,9417.0
2018-03-13 11:40:00,63.44,63.5,63.44,63.49,10228.0,51.6817,51.7306,51.6817,51.7225,10228.0
2018-03-13 11:45:00,63.5,63.52,63.47,63.47,6329.0,51.7306,51.7469,51.7062,51.7062,6329.0
2018-03-13 11:50:00,63.47,63.51,63.41,63.51,11677.0,51.7062,51.7388,51.6573,51.7388,11677.0
2018-03-13 11:55:00,63.5,63.57,63.48,63.53,10025.0,51.7306,51.7876,51.7143,51.755,10025.0
2018-03-13 12:00:00,63.52,63.52,63.42,63.43,14400.0,51.7469,51.7469,51.6654,51.6736,14400.0
2018-03-13 12:05:00,63.43,63.51,63.41,63.47,20304.0,51.6736,51.7388,51.6573,51.7062,20304.0
2018-03-13 12:10:00,63.47,63.5,63.41,63.45,17865.0,51.7062,51.7306,51.6573,51.6899,17865.0
2018-03-13 12:15:00,63.47,63.55,63.47,63.52,11273.0,51.7062,51.7713,51.7062,51.7469,11273.0
2018-03-13 12:20:00,63.51,63.54,63.46,63.47,17841.0,51.7388,51.7632,51.698,51.7062,17841.0
2018-03-13 12:25:00,63.46,63.48,63.43,63.44,13528.0,51.698,51.7143,51.6736,51.6817,13528.0
2018-03-13 12:30:00,63.46,63.48,63.44,63.46,8132.0,51.698,51.7143,51.6817,51.698,8132.0
2018-03-13 12:35:00,63.46,63.46,63.39,63.39,7399.0,51.698,51.698,51.641,51.641,7399.0
2018-03-13 12:40:00,63.39,63.46,63.37,63.39,12905.0,51.641,51.698,51.6247,51.641,12905.0
2018-03-13 12:45:00,63.38,63.42,63.36,63.36,10711.0,51.6328,51.6654,51.6166,51.6166,10711.0
2018-03-13 12:50:00,63.35,63.38,63.35,63.35,10358.0,51.6084,51.6328,51.6084,51.6084,10358.0
2018-03-13 12:55:00,63.36,63.38,63.34,63.36,5222.0,51.6166,51.6328,51.6003,51.6166,5222.0
2018-03-13 13:00:00,63.35,63.43,63.35,63.43,5894.0,51.6084,51.6736,51.6084,51.6736,5894.0
2018-03-13 13:05:00,63.43,63.43,63.35,63.36,9672.0,51.6736,51.6736,51.6084,51.6166,9672.0
2018-03-13 13:10:00,63.37,63.41,63.36,63.4,4992.0,51.6247,51.6573,51.6166,51.6491,4992.0
2018-03-13 13:15:00,63.39,63.43,63.36,63.37,10732.0,51.641,51.6736,51.6166,51.6247,10732.0
2018-03-13 13:20:00,63.37,63.44,63.34,63.44,8255.0,51.6247,51.6817,51.6003,51.6817,8255.0
2018-03-13 13:25:00,63.44,63.48,63.42,63.48,9686.0,51.6817,51.7143,51.6654,51.7143,9686.0
2018-03-13 13:30:00,63.49,63.53,63.49,63.52,11109.0,51.7225,51.755,51.7225,51.7469,11109.0
2018-03-13 13:35:00,63.53,63.58,63.53,63.58,18457.0,51.755,51.7958,51.755,51.7958,18457.0
2018-03-13 13:40:00,63.58,63.6,63.55,63.56,15929.0,51.7958,51.8121,51.7713,51.7795,15929.0
2018-03-13 13:45:00,63.57,63.61,63.55,63.59,15605.0,51.7876,51.8202,51.7713,51.8039,15605.0
2018-03-13 13:50:00,63.58,63.6,63.58,63.59,25798.0,51.7958,51.8121,51.7958,51.8039,25798.0
2018-03-13 13:55:00,63.57,63.58,63.51,63.52,6900.0,51.7876,51.7958,51.7388,51.7469,6900.0
2018-03-13 14:00:00,63.53,63.6,63.52,63.6,15499.0,51.755,51.8121,51.7469,51.8121,15499.0
2018-03-13 14:05:00,63.6,63.63,63.58,63.61,8925.0,51.8121,51.8365,51.7958,51.8202,8925.0
2018-03-13 14:10:00,63.61,63.61,63.51,63.52,12679.0,51.8202,51.8202,51.7388,51.7469,12679.0
2018-03-13 14:15:00,63.51,63.53,63.47,63.49,11348.0,51.7388,51.755,51.7062,51.7225,11348.0
2018-03-13 14:20:00,63.48,63.52,63.48,63.51,11413.0,51.7143,51.7469,51.7143,51.7388,11413.0
2018-03-13 14:25:00,63.51,63.53,63.42,63.42,9390.0,51.7388,51.755,51.6654,51.6654,9390.0
2018-03-13 14:30:00,63.43,63.47,63.4,63.46,10968.0,51.6736,51.7062,51.6491,51.698,10968.0
2018-03-13 14:35:00,63.46,63.47,63.34,63.35,12708.0,51.698,51.7062,51.6003,51.6084,12708.0
2018-03-13 14:40:00,63.35,63.35,63.27,63.29,13772.0,51.6084,51.6084,51.5432,51.5595,13772.0
2018-03-13 14:45:00,63.29,63.35,63.29,63.3,12069.0,51.5595,51.6084,51.5595,51.5677,12069.0
2018-03-13 14:50:00,63.31,63.33,63.27,63.32,10965.0,51.5758,51.5921,51.5432,51.584,10965.0
2018-03-13 14:55:00,63.32,63.4,63.31,63.34,16608.0,51.584,51.6491,51.5758,51.6003,16608.0
2018-03-13 15:00:00,63.34,63.37,63.3,63.33,15951.0,51.6003,51.6247,51.5677,51.5921,15951.0
2018-03-13 15:05:00,63.33,63.44,63.33,63.44,26449.0,51.5921,51.6817,51.5921,51.6817,26449.0
2018-03-13 15:10:00,63.43,63.44,63.36,63.41,23177.0,51.6736,51.6817,51.6166,51.6573,23177.0
2018-03-13 15:15:00,63.4,63.43,63.36,63.37,11260.0,51.6491,51.6736,51.6166,51.6247,11260.0
2018-03-13 15:20:00,63.37,63.37,63.31,63.37,21352.0,51.6247,51.6247,51.5758,51.6247,21352.0
2018-03-13 15:25:00,63.37,63.38,63.31,63.33,12544.0,51.6247,51.6328,51.5758,51.5921,12544.0
2018-03-13 15:30:00,63.33,63.35,63.2,63.21,24117.0,51.5921,51.6084,51.4862,51.4944,24117.0
2018-03-13 15:35:00,63.2,63.24,63.15,63.17,31184.0,51.4862,51.5188,51.4455,51.4618,31184.0
2018-03-13 15:40:00,63.16,63.17,63.1,63.12,34745.0,51.4536,51.4618,51.4047,51.421,34745.0
2018-03-13 15:45:00,63.12,63.18,63.05,63.16,53362.0,51.421,51.4699,51.364,51.4536,53362.0
2018-03-13 15:50:00,63.17,63.36,63.17,63.34,50687.0,51.4618,51.6166,51.4618,51.6003,50687.0
2018-03-13 15:55:00,63.34,63.41,63.31,63.35,144168.0,51.6003,51.6573,51.5758,51.6084,144168.0
2018-03-14 09:30:00,63.05,63.24,63.02,63.04,29307.0,51.754,51.91,51.7294,51.7458,29307.0
2018-03-14 09:35:00,63.07,63.17,62.91,63.13,15898.0,51.7704,51.8525,51.6391,51.8197,15898.0
2018-03-14 09:40:00,63.13,63.17,63.01,63.01,12594.0,51.8197,51.8525,51.7212,51.7212,12594.0
2018-03-14 09:45:00,63.0,63.36,63.0,63.3,18532.0,51.713,52.0085,51.713,51.9592,18532.0
2018-03-14 09:50:00,63.3,63.34,63.21,63.34,23167.0,51.9592,51.992,51.8853,51.992,23167.0
2018-03-14 09:55:00,63.31,63.4,63.27,63.31,21572.0,51.9674,52.0413,51.9346,51.9674,21572.0
2018-03-14 10:00:00,63.32,63.34,63.25,63.29,9652.0,51.9756,51.992,51.9182,51.951,9652.0
2018-03-14 10:05:00,63.29,63.34,63.19,63.2,17512.0,51.951,51.992,51.8689,51.8771,17512.0
2018-03-14 10:10:00,63.22,63.23,63.1,63.1,6430.0,51.8935,51.9017,51.795,51.795,6430.0
2018-03-14 10:15:00,63.12,63.21,63.12,63.15,6707.0,51.8115,51.8853,51.8115,51.8361,6707.0
2018-03-14 10:20:00,63.14,63.26,63.13,63.2,10763.0,51.8279,51.9264,51.8197,51.8771,10763.0
2018-03-14 10:25:00,63.2,63.21,63.14,63.14,8650.0,51.8771,51.8853,51.8279,51.8279,8650.0
2018-03-14 10:30:00,63.13,63.2,63.11,63.2,9288.0,51.8197,51.8771,51.8032,51.8771,9288.0
2018-03-14 10:35:00,63.18,63.23,63.16,63.17,6600.0,51.8607,51.9017,51.8443,51.8525,6600.0
2018-03-14 10:40:00,63.16,63.2,63.12,63.19,6497.0,51.8443,51.8771,51.8115,51.8689,6497.0
2018-03-14 10:45:00,63.19,63.2,63.11,63.14,13307.0,51.8689,51.8771,51.8032,51.8279,13307.0
2018-03-14 10:50:00,63.13,63.21,63.13,63.18,8728.0,51.8197,51.8853,51.8197,51.8607,8728.0
2018-03-14 10:55:00,63.17,63.18,63.05,63.07,9500.0,51.8525,51.8607,51.754,51.7704,9500.0
2018-03-14 11:00:00,63.06,63.06,62.91,63.01,16052.0,51.7622,51.7622,51.6391,51.7212,16052.0
2018-03-14 11:05:00,62.98,63.13,62.98,63.06,10214.0,51.6965,51.8197,51.6965,51.7622,10214.0
2018-03-14 11:10:00,63.09,63.11,63.07,63.1,9293.0,51.7868,51.8032,51.7704,51.795,9293.0
2018-03-14 11:15:00,63.11,63.25,63.09,63.23,14344.0,51.8032,51.9182,51.7868,51.9017,14344.0
2018-03-14 11:20:00,63.22,63.31,63.21,63.3,22896.0,51.8935,51.9674,51.8853,51.9592,22896.0
2018-03-14 11:25:00,63.27,63.36,63.26,63.34,11762.0,51.9346,52.0085,51.9264,51.992,11762.0
2018-03-14 11:30:00,63.36,63.36,63.18,63.19,18040.0,52.0085,52.0085,51.8607,51.8689,18040.0
2018-03-14 11:35:00,63.2,63.21,63.08,63.08,12700.0,51.8771,51.8853,51.7786,51.7786,12700.0
2018-03-14 11:40:00,63.06,63.07,62.98,63.0,21672.0,51.7622,51.7704,51.6965,51.713,21672.0
2018-03-14 11:45:00,62.99,63.07,62.97,63.01,15622.0,51.7047,51.7704,51.6883,51.7212,15622.0
2018-03-14 11:50:00,63.02,63.09,63.02,63.03,17651.0,51.7294,51.7868,51.7294,51.7376,17651.0
2018-03-14 11:55:00,63.02,63.04,62.93,62.99,27151.0,51.7294,51.7458,51.6555,51.7047,27151.0
2018-03-14 12:00:00,62.99,63.03,62.98,63.01,26892.0,51.7047,51.7376,51.6965,51.7212,26892.0
2018-03-14 12:05:00,63.01,63.1,63.0,63.08,5888.0,51.7212,51.795,51.713,51.7786,5888.0
2018-03-14 12:10:00,63.12,63.14,63.08,63.11,8872.0,51.8115,51.8279,51.7786,51.8032,8872.0
2018-03-14 12:15:00,63.1,63.14,63.09,63.09,5794.0,51.795,51.8279,51.7868,51.7868,5794.0
2018-03-14 12:20:00,63.09,63.09,62.94,62.98,5178.0,51.7868,51.7868,51.6637,51.6965,5178.0
2018-03-14 12:25:00,63.0,63.0,62.91,62.97,4489.0,51.713,51.713,51.6391,51.6883,4489.0
2018-03-14 12:30:00,62.96,62.99,62.95,62.99,4698.0,51.6801,51.7047,51.6719,51.7047,4698.0
2018-03-14 12:35:00,62.97,63.03,62.93,62.98,8736.0,51.6883,51.7376,51.6555,51.6965,8736.0
2018-03-14 12:40:00,62.98,63.01,62.98,63.0,4951.0,51.6965,51.7212,51.6965,51.713,4951.0
2018-03-14 12:45:00,63.01,63.05,62.97,62.99,11640.0,51.7212,51.754,51.6883,51.7047,11640.0
2018-03-14 12:50:00,62.99,62.99,62.95,62.97,5924.0,51.7047,51.7047,51.6719,51.6883,5924.0
2018-03-14 12:55:00,62.96,63.01,62.96,63.0,9505.0,51.6801,51.7212,51.6801,51.713,9505.0
2018-03-14 13:00:00,62.99,63.0,62.9,62.94,7317.0,51.7047,51.713,51.6309,51.6637,7317.0
2018-03-14 13:05:00,62.93,62.98,62.93,62.94,10564.0,51.6555,51.6965,51.6555,51.6637,10564.0
2018-03-14 13:10:00,62.92,62.95,62.91,62.93,10111.0,51.6473,51.6719,51.6391,51.6555,10111.0
2018-03-14 13:15:00,62.93,62.94,62.88,62.92,8400.0,51.6555,51.6637,51.6145,51.6473,8400.0
2018-03-14 13:20:00,62.92,62.94,62.87,62.92,19107.0,51.6473,51.6637,51.6062,51.6473,19107.0
2018-03-14 13:25:00,62.92,62.93,62.87,62.89,5622.0,51.6473,51.6555,51.6062,51.6227,5622.0
2018-03-14 13:30:00,62.89,62.91,62.86,62.87,5668.0,51.6227,51.6391,51.598,51.6062,5668.0
2018-03-14 13:35:00,62.86,62.92,62.85,62.91,6000.0,51.598,51.6473,51.5898,51.6391,6000.0
2018-03-14 13:40:00,62.9,62.91,62.89,62.9,2386.0,51.6309,51.6391,51.6227,51.6309,2386.0
2018-03-14 13:45:00,62.92,62.95,62.87,62.9,5705.0,51.6473,51.6719,51.6062,51.6309,5705.0
2018-03-14 13:50:00,62.9,63.0,62.9,63.0,5188.0,51.6309,51.713,51.6309,51.713,5188.0
2018-03-14 13:55:00,63.01,63.07,63.0,63.05,10282.0,51.7212,51.7704,51.713,51.754,10282.0
2018-03-14 14:00:00,63.05,63.07,63.02,63.03,4475.0,51.754,51.7704,51.7294,51.7376,4475.0
2018-03-14 14:05:00,63.03,63.08,63.02,63.06,13200.0,51.7376,51.7786,51.7294,51.7622,13200.0
2018-03-14 14:10:00,63.06,63.07,63.0,63.0,10395.0,51.7622,51.7704,51.713,51.713,10395.0
2018-03-14 14:15:00,63.0,63.04,62.98,62.98,5400.0,51.713,51.7458,51.6965,51.6965,5400.0
2018-03-14 14:20:00,63.0,63.05,62.98,63.04,9600.0,51.713,51.754,51.6965,51.7458,9600.0
2018-03-14 14:25:00,63.05,63.08,63.02,63.05,7482.0,51.754,51.7786,51.7294,51.754,7482.0
2018-03-14 14:30:00,63.05,63.12,63.04,63.12,11945.0,51.754,51.8115,51.7458,51.8115,11945.0
2018-03-14 14:35:00,63.15,63.15,63.06,63.12,11072.0,51.8361,51.8361,51.7622,51.8115,11072.0
2018-03-14 14:40:00,63.12,63.12,63.08,63.08,7804.0,51.8115,51.8115,51.7786,51.7786,7804.0
2018-03-14 14:45:00,63.08,63.15,63.07,63.14,6590.0,51.7786,51.8361,51.7704,51.8279,6590.0
2018-03-14 14:50:00,63.14,63.2,63.13,63.17,10017.0,51.8279,51.8771,51.8197,51.8525,10017.0
2018-03-14 14:55:00,63.17,63.2,63.12,63.13,10554.0,51.8525,51.8771,51.8115,51.8197,10554.0
2018-03-14 15:00:00,63.12,63.13,63.06,63.12,6077.0,51.8115,51.8197,51.7622,51.8115,6077.0
2018-03-14 15:05:00,63.12,63.12,63.04,63.1,39139.0,51.8115,51.8115,51.7458,51.795,39139.0
2018-03-14 15:10:00,63.1,63.11,63.0,63.05,20528.0,51.795,51.8032,51.713,51.754,20528.0
2018-03-14 15:15:00,63.06,63.13,63.04,63.08,11209.0,51.7622,51.8197,51.7458,51.7786,11209.0
2018-03-14 15:20:00,63.08,63.12,63.02,63.12,13962.0,51.7786,51.8115,51.7294,51.8115,13962.0
2018-03-14 15:25:00,63.13,63.13,63.03,63.05,13939.0,51.8197,51.8197,51.7376,51.754,13939.0
2018-03-14 15:30:00,63.04,63.21,63.04,63.19,26795.0,51.7458,51.8853,51.7458,51.8689,26795.0
2018-03-14 15:35:00,63.19,63.3,63.19,63.3,28712.0,51.8689,51.9592,51.8689,51.9592,28712.0
2018-03-14 15:40:00,63.3,63.3,63.2,63.22,34131.0,51.9592,51.9592,51.8771,51.8935,34131.0
2018-03-14 15:45:00,63.23,63.28,63.2,63.26,33875.0,51.9017,51.9428,51.8771,51.9264,33875.0
2018-03-14 15:50:00,63.25,63.25,63.19,63.22,42487.0,51.9182,51.9182,51.8689,51.8935,42487.0
2018-03-14 15:55:00,63.22,63.24,63.16,63.21,106231.0,51.8935,51.91,51.8443,51.8853,106231.0
2018-03-15 09:30:00,63.35,63.39,63.21,63.27,35742.0,52.0002,52.0331,51.8853,51.9346,35742.0
2018-03-15 09:35:00,63.26,63.48,63.22,63.45,19725.0,51.9264,52.107,51.8935,52.0823,19725.0
2018-03-15 09:40:00,63.45,63.49,63.34,63.49,41552.0,52.0823,52.1152,51.992,52.1152,41552.0
2018-03-15 09:45:00,63.45,63.56,63.44,63.51,15793.0,52.0823,52.1726,52.0741,52.1316,15793.0
2018-03-15 09:50:00,63.51,63.54,63.27,63.31,13843.0,52.1316,52.1562,51.9346,51.9674,13843.0
2018-03-15 09:55:00,63.3,63.37,63.26,63.36,28691.0,51.9592,52.0167,51.9264,52.0085,28691.0
2018-03-15 10:00:00,63.35,63.37,63.17,63.25,44589.0,52.0002,52.0167,51.8525,51.9182,44589.0
2018-03-15 10:05:00,63.24,63.28,63.18,63.27,15827.0,51.91,51.9428,51.8607,51.9346,15827.0
2018-03-15 10:10:00,63.27,63.34,63.17,63.31,34695.0,51.9346,51.992,51.8525,51.9674,34695.0
2018-03-15 10:15:00,63.3,63.34,63.21,63.3,10901.0,51.9592,51.992,51.8853,51.9592,10901.0
2018-03-15 10:20:00,63.31,63.38,63.28,63.32,16153.0,51.9674,52.0249,51.9428,51.9756,16153.0
2018-03-15 10:25:00,63.31,63.31,63.17,63.24,10220.0,51.9674,51.9674,51.8525,51.91,10220.0
2018-03-15 10:30:00,63.24,63.34,63.24,63.34,5846.0,51.91,51.992,51.91,51.992,5846.0
2018-03-15 10:35:00,63.35,63.43,63.34,63.42,17160.0,52.0002,52.0659,51.992,52.0577,17160.0
2018-03-15 10:40:00,63.43,63.49,63.39,63.43,36346.0,52.0659,52.1152,52.0331,52.0659,36346.0
2018-03-15 10:45:00,63.45,63.46,63.39,63.4,20903.0,52.0823,52.0905,52.0331,52.0413,20903.0
2018-03-15 10:50:00,63.4,63.42,63.36,63.37,15920.0,52.0413,52.0577,52.0085,52.0167,15920.0
2018-03-15 10:55:00,63.38,63.42,63.36,63.39,15728.0,52.0249,52.0577,52.0085,52.0331,15728.0
2018-03-15 11:00:00,63.38,63.42,63.36,63.4,23124.0,52.0249,52.0577,52.0085,52.0413,23124.0
2018-03-15 11:05:00,63.39,63.4,63.36,63.38,14230.0,52.0331,52.0413,52.0085,52.0249,14230.0
2018-03-15 11:10:00,63.39,63.4,63.37,63.38,11007.0,52.0331,52.0413,52.0167,52.0249,11007.0
2018-03-15 11:15:00,63.38,63.41,63.36,63.37,9498.0,52.0249,52.0495,52.0085,52.0167,9498.0
2018-03-15 11:20:00,63.37,63.46,63.37,63.43,13603.0,52.0167,52.0905,52.0167,52.0659,13603.0
2018-03-15 11:25:00,63.43,63.45,63.4,63.44,12853.0,52.0659,52.0823,52.0413,52.0741,12853.0
2018-03-15 11:30:00,63.44,63.59,63.43,63.58,14557.0,52.0741,52.1972,52.0659,52.189,14557.0
2018-03-15 11:35:00,63.56,63.61,63.54,63.59,27451.0,52.1726,52.2137,52.1562,52.1972,27451.0
2018-03-15 11:40:00,63.59,63.62,63.51,63.54,23588.0,52.1972,52.2219,52.1316,52.1562,23588.0
2018-03-15 11:45:00,63.55,63.56,63.49,63.54,19310.0,52.1644,52.1726,52.1152,52.1562,19310.0
2018-03-15 11:50:00,63.54,63.6,63.51,63.58,37510.0,52.1562,52.2055,52.1316,52.189,37510.0
2018-03-15 11:55:00,63.58,63.62,63.51,63.54,16565.0,52.189,52.2219,52.1316,52.1562,16565.0
2018-03-15 12:00:00,63.53,63.57,63.52,63.55,14044.0,52.148,52.1808,52.1398,52.1644,14044.0
2018-03-15 12:05:00,63.56,63.59,63.53,63.54,12947.0,52.1726,52.1972,52.148,52.1562,12947.0
2018-03-15 12:10:00,63.54,63.6,63.52,63.58,19879.0,52.1562,52.2055,52.1398,52.189,19879.0
2018-03-15 12:15:00,63.58,63.58,63.49,63.53,10039.0,52.189,52.189,52.1152,52.148,10039.0
2018-03-15 12:20:00,63.52,63.54,63.5,63.52,11880.0,52.1398,52.1562,52.1234,52.1398,11880.0
2018-03-15 12:25:00,63.52,63.65,63.52,63.61,22028.0,52.1398,52.2465,52.1398,52.2137,22028.0
2018-03-15 12:30:00,63.62,63.64,63.54,63.56,16803.0,52.2219,52.2383,52.1562,52.1726,16803.0
2018-03-15 12:35:00,63.54,63.58,63.5,63.5,7786.0,52.1562,52.189,52.1234,52.1234,7786.0
2018-03-15 12:40:00,63.5,63.57,63.47,63.55,10576.0,52.1234,52.1808,52.0987,52.1644,10576.0
2018-03-15 12:45:00,63.55,63.55,63.48,63.53,9301.0,52.1644,52.1644,52.107,52.148,9301.0
2018-03-15 12:50:00,63.53,63.56,63.45,63.47,29497.0,52.148,52.1726,52.0823,52.0987,29497.0
2018-03-15 12:55:00,63.45,63.47,63.38,63.41,7176.0,52.0823,52.0987,52.0249,52.0495,7176.0
2018-03-15 13:00:00,63.4,63.48,63.38,63.48,11877.0,52.0413,52.107,52.0249,52.107,11877.0
2018-03-15 13:05:00,63.48,63.5,63.45,63.49,6469.0,52.107,52.1234,52.0823,52.1152,6469.0
2018-03-15 13:10:00,63.48,63.52,63.47,63.47,11048.0,52.107,52.1398,52.0987,52.0987,11048.0
2018-03-15 13:15:00,63.47,63.56,63.47,63.52,5370.0,52.0987,52.1726,52.0987,52.1398,5370.0
2018-03-15 13:20:00,63.53,63.55,63.47,63.51,14480.0,52.148,52.1644,52.0987,52.1316,14480.0
2018-03-15 13:25:00,63.5,63.53,63.48,63.52,9134.0,52.1234,52.148,52.107,52.1398,9134.0
2018-03-15 13:30:00,63.5,63.55,63.5,63.52,6851.0,52.1234,52.1644,52.1234,52.1398,6851.0
2018-03-15 13:35:00,63.53,63.55,63.5,63.52,5111.0,52.148,52.1644,52.1234,52.1398,5111.0
2018-03-15 13:40:00,63.53,63.53,63.43,63.43,5302.0,52.148,52.148,52.0659,52.0659,5302.0
2018-03-15 13:45:00,63.41,63.42,63.36,63.37,6399.0,52.0495,52.0577,52.0085,52.0167,6399.0
2018-03-15 13:50:00,63.39,63.41,63.36,63.4,6252.0,52.0331,52.0495,52.0085,52.0413,6252.0
2018-03-15 13:55:00,63.39,63.39,63.3,63.3,4920.0,52.0331,52.0331,51.9592,51.9592,4920.0
2018-03-15 14:00:00,63.31,63.35,63.27,63.32,14616.0,51.9674,52.0002,51.9346,51.9756,14616.0
2018-03-15 14:05:00,63.32,63.32,63.24,63.25,13143.0,51.9756,51.9756,51.91,51.9182,13143.0
2018-03-15 14:10:00,63.23,63.26,63.2,63.2,6241.0,51.9017,51.9264,51.8771,51.8771,6241.0
2018-03-15 14:15:00,63.21,63.24,63.19,63.19,7178.0,51.8853,51.91,51.8689,51.8689,7178.0
2018-03-15 14:20:00,63.2,63.24,63.14,63.15,8710.0,51.8771,51.91,51.8279,51.8361,8710.0
2018-03-15 14:25:00,63.15,63.18,63.09,63.09,5951.0,51.8361,51.8607,51.7868,51.7868,5951.0
2018-03-15 14:30:00,63.08,63.15,63.08,63.14,13532.0,51.7786,51.8361,51.7786,51.8279,13532.0
2018-03-15 14:35:00,63.13,63.22,63.13,63.19,9915.0,51.8197,51.8935,51.8197,51.8689,9915.0
2018-03-15 14:40:00,63.2,63.2,63.1,63.1,10300.0,51.8771,51.8771,51.795,51.795,10300.0
2018-03-15 14:45:00,63.08,63.16,63.08,63.13,5713.0,51.7786,51.8443,51.7786,51.8197,5713.0
2018-03-15 14:50:00,63.13,63.17,63.11,63.12,7294.0,51.8197,51.8525,51.8032,51.8115,7294.0
2018-03-15 14:55:00,63.11,63.22,63.11,63.21,17628.0,51.8032,51.8935,51.8032,51.8853,17628.0
2018-03-15 15:00:00,63.21,63.27,63.21,63.23,3822.0,51.8853,51.9346,51.8853,51.9017,3822.0
2018-03-15 15:05:00,63.23,63.32,63.22,63.32,29772.0,51.9017,51.9756,51.8935,51.9756,29772.0
2018-03-15 15:10:00,63.32,63.35,63.3,63.31,22637.0,51.9756,52.0002,51.9592,51.9674,22637.0
2018-03-15 15:15:00,63.3,63.36,63.3,63.33,28454.0,51.9592,52.0085,51.9592,51.9838,28454.0
2018-03-15 15:20:00,63.34,63.41,63.33,63.4,12353.0,51.992,52.0495,51.9838,52.0413,12353.0
2018-03-15 15:25:00,63.41,63.45,63.38,63.45,9718.0,52.0495,52.0823,52.0249,52.0823,9718.0
2018-03-15 15:30:00,63.46,63.46,63.36,63.37,18396.0,52.0905,52.0905,52.0085,52.0167,18396.0
2018-03-15 15:35:00,63.36,63.37,63.25,63.25,16226.0,52.0085,52.0167,51.9182,51.9182,16226.0
2018-03-15 15:40:00,63.26,63.36,63.25,63.36,27800.0,51.9264,52.0085,51.9182,52.0085,27800.0
2018-03-15 15:45:00,63.35,63.41,63.34,63.36,26909.0,52.0002,52.0495,51.992,52.0085,26909.0
2018-03-15 15:50:00,63.35,63.37,63.34,63.36,40027.0,52.0002,52.0167,51.992,52.0085,40027.0
2018-03-15 15:55:00,63.36,63.52,63.33,63.43,127989.0,52.0085,52.1398,51.9838,52.0659,127989.0
2018-03-16 09:30:00,63.49,63.83,63.42,63.68,400798.0,52.1152,52.3942,52.0577,52.2711,400798.0
2018-03-16 09:35:00,63.67,63.69,63.36,63.66,16501.0,52.2629,52.2793,52.0085,52.2547,16501.0
2018-03-16 09:40:00,63.65,63.75,63.36,63.41,11705.0,52.2465,52.3286,52.0085,52.0495,11705.0
2018-03-16 09:45:00,63.4,63.58,63.29,63.39,7977.0,52.0413,52.189,51.951,52.0331,7977.0
2018-03-16 09:50:00,63.35,63.41,63.18,63.21,34985.0,52.0002,52.0495,51.8607,51.8853,34985.0
2018-03-16 09:55:00,63.21,63.28,63.1,63.14,15924.0,51.8853,51.9428,51.795,51.8279,15924.0
2018-03-16 10:00:00,63.13,63.27,63.03,63.23,46915.0,51.8197,51.9346,51.7376,51.9017,46915.0
2018-03-16 10:05:00,63.25,63.39,63.24,63.39,9275.0,51.9182,52.0331,51.91,52.0331,9275.0
2018-03-16 10:10:00,63.37,63.42,63.33,63.41,12902.0,52.0167,52.0577,51.9838,52.0495,12902.0
2018-03-16 10:15:00,63.41,63.54,63.36,63.54,11755.0,52.0495,52.1562,52.0085,52.1562,11755.0
2018-03-16 10:20:00,63.55,63.57,63.42,63.51,19941.0,52.1644,52.1808,52.0577,52.1316,19941.0
2018-03-16 10:25:00,63.49,63.55,63.44,63.51,6959.0,52.1152,52.1644,52.0741,52.1316,6959.0
2018-03-16 10:30:00,63.52,63.55,63.44,63.5,13938.0,52.1398,52.1644,52.0741,52.1234,13938.0
2018-03-16 10:35:00,63.53,63.53,63.43,63.5,8163.0,52.148,52.148,52.0659,52.1234,8163.0
2018-03-16 10:40:00,63.49,63.52,63.47,63.48,16145.0,52.1152,52.1398,52.0987,52.107,16145.0
2018-03-16 10:45:00,63.47,63.49,63.41,63.43,5458.0,52.0987,52.1152,52.0495,52.0659,5458.0
2018-03-16 10:50:00,63.43,63.45,63.35,63.35,5846.0,52.0659,52.0823,52.0002,52.0002,5846.0
2018-03-16 10:55:00,63.31,63.4,63.31,63.38,14640.0,51.9674,52.0413,51.9674,52.0249,14640.0
2018-03-16 11:00:00,63.38,63.39,63.34,63.34,10986.0,52.0249,52.0331,51.992,51.992,10986.0
2018-03-16 11:05:00,63.33,63.45,63.32,63.45,26639.0,51.9838,52.0823,51.9756,52.0823,26639.0
2018-03-16 11:10:00,63.44,63.48,63.42,63.45,11447.0,52.0741,52.107,52.0577,52.0823,11447.0
2018-03-16 11:15:00,63.44,63.46,63.36,63.37,10587.0,52.0741,52.0905,52.0085,52.0167,10587.0
2018-03-16 11:20:00,63.34,63.42,63.34,63.38,7797.0,51.992,52.0577,51.992,52.0249,7797.0
2018-03-16 11:25:00,63.38,63.42,63.35,63.42,5986.0,52.0249,52.0577,52.0002,52.0577,5986.0
2018-03-16 11:30:00,63.41,63.43,63.33,63.35,7351.0,52.0495,52.0659,51.9838,52.0002,7351.0
2018-03-16 11:35:00,63.34,63.39,63.34,63.37,5665.0,51.992,52.0331,51.992,52.0167,5665.0
2018-03-16 11:40:00,63.39,63.43,63.38,63.42,5602.0,52.0331,52.0659,52.0249,52.0577,5602.0
2018-03-16 11:45:00,63.42,63.49,63.41,63.46,16608.0,52.0577,52.1152,52.0495,52.0905,16608.0
2018-03-16 11:50:00,63.45,63.49,63.45,63.47,22806.0,52.0823,52.1152,52.0823,52.0987,22806.0
2018-03-16 11:55:00,63.46,63.56,63.46,63.53,58253.0,52.0905,52.1726,52.0905,52.148,58253.0
2018-03-16 12:00:00,63.51,63.51,63.42,63.44,11307.0,52.1316,52.1316,52.0577,52.0741,11307.0
2018-03-16 12:05:00,63.46,63.48,63.42,63.47,5074.0,52.0905,52.107,52.0577,52.0987,5074.0
2018-03-16 12:10:00,63.46,63.47,63.43,63.47,8694.0,52.0905,52.0987,52.0659,52.0987,8694.0
2018-03-16 12:15:00,63.47,63.48,63.43,63.44,5517.0,52.0987,52.107,52.0659,52.0741,5517.0
2018-03-16 12:20:00,63.46,63.5,63.45,63.5,10008.0,52.0905,52.1234,52.0823,52.1234,10008.0
2018-03-16 12:25:00,63.5,63.51,63.48,63.5,8500.0,52.1234,52.1316,52.107,52.1234,8500.0
2018-03-16 12:30:00,63.48,63.55,63.48,63.53,8990.0,52.107,52.1644,52.107,52.148,8990.0
2018-03-16 12:35:00,63.51,63.52,63.45,63.5,9389.0,52.1316,52.1398,52.0823,52.1234,9389.0
2018-03-16 12:40:00,63.49,63.53,63.49,63.52,2723.0,52.1152,52.148,52.1152,52.1398,2723.0
2018-03-16 12:45:00,63.52,63.55,63.52,63.53,8539.0,52.1398,52.1644,52.1398,52.148,8539.0
2018-03-16 12:50:00,63.55,63.55,63.48,63.5,4341.0,52.1644,52.1644,52.107,52.1234,4341.0
2018-03-16 12:55:00,63.5,63.5,63.47,63.49,7247.0,52.1234,52.1234,52.0987,52.1152,7247.0
2018-03-16 13:00:00,63.47,63.5,63.47,63.48,7724.0,52.0987,52.1234,52.0987,52.107,7724.0
2018-03-16 13:05:00,63.48,63.49,63.41,63.41,18049.0,52.107,52.1152,52.0495,52.0495,18049.0
2018-03-16 13:10:00,63.42,63.46,63.42,63.46,7507.0,52.0577,52.0905,52.0577,52.0905,7507.0
2018-03-16 13:15:00,63.45,63.5,63.43,63.44,9006.0,52.0823,52.1234,52.0659,52.0741,9006.0
2018-03-16 13:20:00,63.43,63.43,63.39,63.39,9822.0,52.0659,52.0659,52.0331,52.0331,9822.0
2018-03-16 13:25:00,63.4,63.41,63.35,63.36,8918.0,52.0413,52.0495,52.0002,52.0085,8918.0
2018-03-16 13:30:00,63.35,63.37,63.34,63.36,3084.0,52.0002,52.0167,51.992,52.0085,3084.0
2018-03-16 13:35:00,63.38,63.41,63.36,63.39,8813.0,52.0249,52.0495,52.0085,52.0331,8813.0
2018-03-16 13:40:00,63.4,63.49,63.4,63.47,16279.0,52.0413,52.1152,52.0413,52.0987,16279.0
2018-03-16 13:45:00,63.47,63.47,63.4,63.41,6970.0,52.0987,52.0987,52.0413,52.0495,6970.0
2018-03-16 13:50:00,63.42,63.43,63.38,63.4,10674.0,52.0577,52.0659,52.0249,52.0413,10674.0
2018-03-16 13:55:00,63.39,63.46,63.39,63.46,6263.0,52.0331,52.0905,52.0331,52.0905,6263.0
2018-03-16 14:00:00,63.47,63.47,63.44,63.45,4956.0,52.0987,52.0987,52.0741,52.0823,4956.0
2018-03-16 14:05:00,63.44,63.45,63.43,63.45,7797.0,52.0741,52.0823,52.0659,52.0823,7797.0
2018-03-16 14:10:00,63.45,63.47,63.42,63.46,5809.0,52.0823,52.0987,52.0577,52.0905,5809.0
2018-03-16 14:15:00,63.46,63.49,63.46,63.49,4960.0,52.0905,52.1152,52.0905,52.1152,4960.0
2018-03-16 14:20:00,63.49,63.53,63.49,63.53,5386.0,52.1152,52.148,52.1152,52.148,5386.0
2018-03-16 14:25:00,63.54,63.57,63.51,63.55,8694.0,52.1562,52.1808,52.1316,52.1644,8694.0
2018-03-16 14:30:00,63.56,63.56,63.52,63.56,6805.0,52.1726,52.1726,52.1398,52.1726,6805.0
2018-03-16 14:35:00,63.56,63.58,63.52,63.53,6916.0,52.1726,52.189,52.1398,52.148,6916.0
2018-03-16 14:40:00,63.54,63.59,63.54,63.59,6951.0,52.1562,52.1972,52.1562,52.1972,6951.0
2018-03-16 14:45:00,63.59,63.66,63.59,63.65,10762.0,52.1972,52.2547,52.1972,52.2465,10762.0
2018-03-16 14:50:00,63.65,63.69,63.64,63.66,8587.0,52.2465,52.2793,52.2383,52.2547,8587.0
2018-03-16 14:55:00,63.66,63.76,63.65,63.76,12167.0,52.2547,52.3368,52.2465,52.3368,12167.0
2018-03-16 15:00:00,63.75,63.78,63.74,63.76,8724.0,52.3286,52.3532,52.3204,52.3368,8724.0
2018-03-16 15:05:00,63.77,63.82,63.76,63.79,15116.0,52.345,52.386,52.3368,52.3614,15116.0
2018-03-16 15:10:00,63.79,63.79,63.75,63.77,11256.0,52.3614,52.3614,52.3286,52.345,11256.0
2018-03-16 15:15:00,63.77,63.77,63.71,63.73,17953.0,52.345,52.345,52.2957,52.3122,17953.0
2018-03-16 15:20:00,63.72,63.85,63.7,63.81,25740.0,52.304,52.4107,52.2875,52.3778,25740.0
2018-03-16 15:25:00,63.82,63.93,63.81,63.91,23704.0,52.386,52.4763,52.3778,52.4599,23704.0
2018-03-16 15:30:00,63.91,63.97,63.87,63.95,31500.0,52.4599,52.5092,52.4271,52.4927,31500.0
2018-03-16 15:35:00,63.96,63.98,63.87,63.9,23146.0,52.501,52.5174,52.4271,52.4517,23146.0
2018-03-16 15:40:00,63.91,63.94,63.9,63.9,18815.0,52.4599,52.4845,52.4517,52.4517,18815.0
2018-03-16 15:45:00,63.89,63.93,63.85,63.89,47065.0,52.4435,52.4763,52.4107,52.4435,47065.0
2018-03-16 15:50:00,63.89,63.91,63.8,63.8,50409.0,52.4435,52.4599,52.3696,52.3696,50409.0
2018-03-16 15:55:00,63.8,63.9,63.8,63.82,174315.0,52.3696,52.4517,52.3696,52.386,174315.0
2018-03-19 09:30:00,63.83,63.83,63.28,63.33,40326.0,52.3942,52.3942,51.9428,51.9838,40326.0
2018-03-19 09:35:00,63.31,63.49,63.31,63.4,9954.0,51.9674,52.1152,51.9674,52.0413,9954.0
2018-03-19 09:40:00,63.41,63.51,63.38,63.46,6600.0,52.0495,52.1316,52.0249,52.0905,6600.0
2018-03-19 09:45:00,63.48,63.52,63.35,63.42,9245.0,52.107,52.1398,52.0002,52.0577,9245.0
2018-03-19 09:50:00,63.44,63.6,63.44,63.54,11165.0,52.0741,52.2055,52.0741,52.1562,11165.0
2018-03-19 09:55:00,63.51,63.53,63.45,63.53,5242.0,52.1316,52.148,52.0823,52.148,5242.0
2018-03-19 10:00:00,63.53,63.56,63.46,63.53,6900.0,52.148,52.1726,52.0905,52.148,6900.0
2018-03-19 10:05:00,63.54,63.64,63.52,63.56,5276.0,52.1562,52.2383,52.1398,52.1726,5276.0
2018-03-19 10:10:00,63.57,63.64,63.56,63.62,11283.0,52.1808,52.2383,52.1726,52.2219,11283.0
2018-03-19 10:15:00,63.6,63.6,63.51,63.55,6649.0,52.2055,52.2055,52.1316,52.1644,6649.0
2018-03-19 10:20:00,63.56,63.63,63.55,63.59,5919.0,52.1726,52.2301,52.1644,52.1972,5919.0
2018-03-19 10:25:00,63.62,63.63,63.57,63.58,5871.0,52.2219,52.2301,52.1808,52.189,5871.0
2018-03-19 10:30:00,63.59,63.63,63.58,63.61,5440.0,52.1972,52.2301,52.189,52.2137,5440.0
2018-03-19 10:35:00,63.6,63.65,63.57,63.65,11228.0,52.2055,52.2465,52.1808,52.2465,11228.0
2018-03-19 10:40:00,63.66,63.75,63.65,63.74,13800.0,52.2547,52.3286,52.2465,52.3204,13800.0
2018-03-19 10:45:00,63.75,63.76,63.68,63.72,12019.0,52.3286,52.3368,52.2711,52.304,12019.0
2018-03-19 10:50:00,63.71,63.82,63.71,63.74,11414.0,52.2957,52.386,52.2957,52.3204,11414.0
2018-03-19 10:55:00,63.73,63.83,63.72,63.76,9153.0,52.3122,52.3942,52.304,52.3368,9153.0
2018-03-19 11:00:00,63.75,63.79,63.73,63.77,9252.0,52.3286,52.3614,52.3122,52.345,9252.0
2018-03-19 11:05:00,63.77,63.8,63.76,63.77,3869.0,52.345,52.3696,52.3368,52.345,3869.0
2018-03-19 11:10:00,63.77,63.78,63.73,63.76,8594.0,52.345,52.3532,52.3122,52.3368,8594.0
2018-03-19 11:15:00,63.76,63.76,63.69,63.75,11230.0,52.3368,52.3368,52.2793,52.3286,11230.0
2018-03-19 11:20:00,63.73,63.73,63.69,63.72,12442.0,52.3122,52.3122,52.2793,52.304,12442.0
2018-03-19 11:25:00,63.73,63.74,63.68,63.71,5256.0,52.3122,52.3204,52.2711,52.2957,5256.0
2018-03-19 11:30:00,63.71,63.75,63.68,63.75,10170.0,52.2957,52.3286,52.2711,52.3286,10170.0
2018-03-19 11:35:00,63.74,63.75,63.69,63.69,8000.0,52.3204,52.3286,52.2793,52.2793,8000.0
2018-03-19 11:40:00,63.69,63.76,63.67,63.76,12410.0,52.2793,52.3368,52.2629,52.3368,12410.0
2018-03-19 11:45:00,63.75,63.77,63.64,63.65,7301.0,52.3286,52.345,52.2383,52.2465,7301.0
2018-03-19 11:50:00,63.63,63.66,63.55,63.66,7053.0,52.2301,52.2547,52.1644,52.2547,7053.0
2018-03-19 11:55:00,63.66,63.68,63.51,63.58,8927.0,52.2547,52.2711,52.1316,52.189,8927.0
2018-03-19 12:00:00,63.6,63.6,63.5,63.5,8634.0,52.2055,52.2055,52.1234,52.1234,8634.0
2018-03-19 12:05:00,63.5,63.54,63.49,63.51,5274.0,52.1234,52.1562,52.1152,52.1316,5274.0
2018-03-19 12:10:00,63.49,63.53,63.46,63.46,5803.0,52.1152,52.148,52.0905,52.0905,5803.0
2018-03-19 12:15:00,63.45,63.45,63.36,63.38,4400.0,52.0823,52.0823,52.0085,52.0249,4400.0
2018-03-19 12:20:00,63.38,63.41,63.3,63.41,7617.0,52.0249,52.0495,51.9592,52.0495,7617.0
2018-03-19 12:25:00,63.39,63.5,63.38,63.5,14792.0,52.0331,52.1234,52.0249,52.1234,14792.0
2018-03-19 12:30:00,63.5,63.5,63.39,63.39,9948.0,52.1234,52.1234,52.0331,52.0331,9948.0
2018-03-19 12:35:00,63.39,63.39,63.31,63.35,11400.0,52.0331,52.0331,51.9674,52.0002,11400.0
2018-03-19 12:40:00,63.33,63.35,63.29,63.33,2400.0,51.9838,52.0002,51.951,51.9838,2400.0
2018-03-19 12:45:00,63.31,63.36,63.31,63.34,5717.0,51.9674,52.0085,51.9674,51.992,5717.0
2018-03-19 12:50:00,63.31,63.33,63.29,63.33,9087.0,51.9674,51.9838,51.951,51.9838,9087.0
2018-03-19 12:55:00,63.35,63.35,63.28,63.28,11158.0,52.0002,52.0002,51.9428,51.9428,11158.0
2018-03-19 13:00:00,63.3,63.33,63.22,63.22,9354.0,51.9592,51.9838,51.8935,51.8935,9354.0
2018-03-19 13:05:00,63.23,63.25,63.15,63.18,7341.0,51.9017,51.9182,51.8361,51.8607,7341.0
2018-03-19 13:10:00,63.16,63.18,63.13,63.18,8136.0,51.8443,51.8607,51.8197,51.8607,8136.0
2018-03-19 13:15:00,63.16,63.22,63.12,63.22,5600.0,51.8443,51.8935,51.8115,51.8935,5600.0
2018-03-19 13:20:00,63.23,63.23,63.18,63.22,12267.0,51.9017,51.9017,51.8607,51.8935,12267.0
2018-03-19 13:25:00,63.2,63.23,63.14,63.2,15042.0,51.8771,51.9017,51.8279,51.8771,15042.0
2018-03-19 13:30:00,63.19,63.42,63.15,63.3,52568.0,51.8689,52.0577,51.8361,51.9592,52568.0
2018-03-19 13:35:00,63.28,63.33,63.27,63.31,9450.0,51.9428,51.9838,51.9346,51.9674,9450.0
2018-03-19 13:40:00,63.32,63.5,63.29,63.34,36143.0,51.9756,52.1234,51.951,51.992,36143.0
2018-03-19 13:45:00,63.35,63.43,63.35,63.42,12647.0,52.0002,52.0659,52.0002,52.0577,12647.0
2018-03-19 13:50:00,63.41,63.47,63.39,63.44,15595.0,52.0495,52.0987,52.0331,52.0741,15595.0
2018-03-19 13:55:00,63.43,63.47,63.4,63.41,6771.0,52.0659,52.0987,52.0413,52.0495,6771.0
2018-03-19 14:00:00,63.45,63.46,63.35,63.35,9996.0,52.0823,52.0905,52.0002,52.0002,9996.0
2018-03-19 14:05:00,63.35,63.36,63.27,63.3,5176.0,52.0002,52.0085,51.9346,51.9592,5176.0
2018-03-19 14:10:00,63.29,63.31,63.25,63.3,5390.0,51.951,51.9674,51.9182,51.9592,5390.0
2018-03-19 14:15:00,63.3,63.31,63.19,63.19,5900.0,51.9592,51.9674,51.8689,51.8689,5900.0
2018-03-19 14:20:00,63.2,63.2,63.07,63.07,13697.0,51.8771,51.8771,51.7704,51.7704,13697.0
2018-03-19 14:25:00,63.08,63.18,63.08,63.16,20649.0,51.7786,51.8607,51.7786,51.8443,20649.0
2018-03-19 14:30:00,63.15,63.16,63.07,63.07,7643.0,51.8361,51.8443,51.7704,51.7704,7643.0
2018-03-19 14:35:00,63.08,63.15,63.03,63.09,18231.0,51.7786,51.8361,51.7376,51.7868,18231.0
2018-03-19 14:40:00,63.09,63.12,63.05,63.09,7548.0,51.7868,51.8115,51.754,51.7868,7548.0
2018-03-19 14:45:00,63.08,63.14,63.08,63.09,10795.0,51.7786,51.8279,51.7786,51.7868,10795.0
2018-03-19 14:50:00,63.08,63.13,63.03,63.05,9135.0,51.7786,51.8197,51.7376,51.754,9135.0
2018-03-19 14:55:00,63.07,63.11,63.05,63.08,6949.0,51.7704,51.8032,51.754,51.7786,6949.0
2018-03-19 15:00:00,63.07,63.09,63.03,63.04,4960.0,51.7704,51.7868,51.7376,51.7458,4960.0
2018-03-19 15:05:00,63.05,63.07,62.96,62.98,13707.0,51.754,51.7704,51.6801,51.6965,13707.0
2018-03-19 15:10:00,62.97,62.99,62.93,62.99,10965.0,51.6883,51.7047,51.6555,51.7047,10965.0
2018-03-19 15:15:00,63.0,63.07,62.98,63.05,15819.0,51.713,51.7704,51.6965,51.754,15819.0
2018-03-19 15:20:00,63.05,63.1,62.96,62.96,17450.0,51.754,51.795,51.6801,51.6801,17450.0
2018-03-19 15:25:00,62.96,63.11,62.96,63.1,18861.0,51.6801,51.8032,51.6801,51.795,18861.0
2018-03-19 15:30:00,63.1,63.16,63.09,63.15,14069.0,51.795,51.8443,51.7868,51.8361,14069.0
2018-03-19 15:35:00,63.14,63.21,63.12,63.18,17120.0,51.8279,51.8853,51.8115,51.8607,17120.0
2018-03-19 15:40:00,63.18,63.25,63.14,63.21,22628.0,51.8607,51.9182,51.8279,51.8853,22628.0
2018-03-19 15:45:00,63.21,63.26,63.2,63.22,41321.0,51.8853,51.9264,51.8771,51.8935,41321.0
2018-03-19 15:50:00,63.22,63.29,63.21,63.28,30533.0,51.8935,51.951,51.8853,51.9428,30533.0
2018-03-19 15:55:00,63.28,63.43,63.28,63.34,82734.0,51.9428,52.0659,51.9428,51.992,82734.0
2018-03-20 09:30:00,63.49,63.94,63.14,63.83,27650.0,52.1152,52.4845,51.8279,52.3942,27650.0
2018-03-20 09:35:00,63.64,63.86,63.45,63.5,14478.0,52.2383,52.4189,52.0823,52.1234,14478.0
2018-03-20 09:40:00,63.44,63.59,63.37,63.46,7000.0,52.0741,52.1972,52.0167,52.0905,7000.0
2018-03-20 09:45:00,63.47,63.56,63.33,63.33,7259.0,52.0987,52.1726,51.9838,51.9838,7259.0
2018-03-20 09:50:00,63.36,63.4,63.19,63.31,11030.0,52.0085,52.0413,51.8689,51.9674,11030.0
2018-03-20 09:55:00,63.39,63.39,63.13,63.15,5407.0,52.0331,52.0331,51.8197,51.8361,5407.0
2018-03-20 10:00:00,63.16,63.33,63.14,63.3,11663.0,51.8443,51.9838,51.8279,51.9592,11663.0
2018-03-20 10:05:00,63.32,63.44,63.28,63.35,14877.0,51.9756,52.0741,51.9428,52.0002,14877.0
2018-03-20 10:10:00,63.33,63.33,63.25,63.26,10023.0,51.9838,51.9838,51.9182,51.9264,10023.0
2018-03-20 10:15:00,63.28,63.39,63.23,63.23,10239.0,51.9428,52.0331,51.9017,51.9017,10239.0
2018-03-20 10:20:00,63.22,63.28,63.19,63.24,7896.0,51.8935,51.9428,51.8689,51.91,7896.0
2018-03-20 10:25:00,63.25,63.36,63.22,63.36,11896.0,51.9182,52.0085,51.8935,52.0085,11896.0
2018-03-20 10:30:00,63.36,63.43,63.35,63.41,13572.0,52.0085,52.0659,52.0002,52.0495,13572.0
2018-03-20 10:35:00,63.38,63.44,63.3,63.44,5319.0,52.0249,52.0741,51.9592,52.0741,5319.0
2018-03-20 10:40:00,63.41,63.47,63.37,63.4,6660.0,52.0495,52.0987,52.0167,52.0413,6660.0
2018-03-20 10:45:00,63.41,63.41,63.34,63.37,6000.0,52.0495,52.0495,51.992,52.0167,6000.0
2018-03-20 10:50:00,63.36,63.38,63.26,63.3,8315.0,52.0085,52.0249,51.9264,51.9592,8315.0
2018-03-20 10:55:00,63.3,63.36,63.25,63.34,8776.0,51.9592,52.0085,51.9182,51.992,8776.0
2018-03-20 11:00:00,63.34,63.45,63.34,63.39,11993.0,51.992,52.0823,51.992,52.0331,11993.0
2018-03-20 11:05:00,63.4,63.42,63.31,63.42,7821.0,52.0413,52.0577,51.9674,52.0577,7821.0
2018-03-20 11:10:00,63.42,63.43,63.36,63.38,7794.0,52.0577,52.0659,52.0085,52.0249,7794.0
2018-03-20 11:15:00,63.39,63.44,63.35,63.35,8013.0,52.0331,52.0741,52.0002,52.0002,8013.0
2018-03-20 11:20:00,63.35,63.38,63.33,63.33,5934.0,52.0002,52.0249,51.9838,51.9838,5934.0
2018-03-20 11:25:00,63.34,63.34,63.18,63.18,15442.0,51.992,51.992,51.8607,51.8607,15442.0
2018-03-20 11:30:00,63.19,63.35,63.19,63.31,14829.0,51.8689,52.0002,51.8689,51.9674,14829.0
2018-03-20 11:35:00,63.31,63.35,63.29,63.32,9849.0,51.9674,52.0002,51.951,51.9756,9849.0
2018-03-20 11:40:00,63.31,63.31,63.22,63.22,5900.0,51.9674,51.9674,51.8935,51.8935,5900.0
2018-03-20 11:45:00,63.23,63.31,63.23,63.3,5708.0,51.9017,51.9674,51.9017,51.9592,5708.0
2018-03-20 11:50:00,63.3,63.31,63.22,63.29,9076.0,51.9592,51.9674,51.8935,51.951,9076.0
2018-03-20 11:55:00,63.27,63.28,63.22,63.26,9622.0,51.9346,51.9428,51.8935,51.9264,9622.0
2018-03-20 12:00:00,63.27,63.3,63.25,63.28,4930.0,51.9346,51.9592,51.9182,51.9428,4930.0
2018-03-20 12:05:00,63.28,63.28,63.24,63.24,6493.0,51.9428,51.9428,51.91,51.91,6493.0
2018-03-20 12:10:00,63.23,63.27,63.21,63.23,12494.0,51.9017,51.9346,51.8853,51.9017,12494.0
2018-03-20 12:15:00,63.24,63.27,63.18,63.22,7621.0,51.91,51.9346,51.8607,51.8935,7621.0
2018-03-20 12:20:00,63.22,63.23,63.15,63.21,9143.0,51.8935,51.9017,51.8361,51.8853,9143.0
2018-03-20 12:25:00,63.2,63.29,63.19,63.23,15653.0,51.8771,51.951,51.8689,51.9017,15653.0
2018-03-20 12:30:00,63.25,63.27,63.2,63.26,18865.0,51.9182,51.9346,51.8771,51.9264,18865.0
2018-03-20 12:35:00,63.24,63.27,63.2,63.23,12497.0,51.91,51.9346,51.8771,51.9017,12497.0
2018-03-20 12:40:00,63.24,63.32,63.24,63.32,8875.0,51.91,51.9756,51.91,51.9756,8875.0
2018-03-20 12:45:00,63.3,63.33,63.28,63.33,7930.0,51.9592,51.9838,51.9428,51.9838,7930.0
2018-03-20 12:50:00,63.32,63.34,63.29,63.33,10763.0,51.9756,51.992,51.951,51.9838,10763.0
2018-03-20 12:55:00,63.33,63.35,63.25,63.28,24848.0,51.9838,52.0002,51.9182,51.9428,24848.0
2018-03-20 13:00:00,63.29,63.38,63.25,63.35,11160.0,51.951,52.0249,51.9182,52.0002,11160.0
2018-03-20 13:05:00,63.36,63.39,63.34,63.35,8392.0,52.0085,52.0331,51.992,52.0002,8392.0
2018-03-20 13:10:00,63.36,63.39,63.34,63.34,10482.0,52.0085,52.0331,51.992,51.992,10482.0
2018-03-20 13:15:00,63.33,63.34,63.26,63.28,13398.0,51.9838,51.992,51.9264,51.9428,13398.0
2018-03-20 13:20:00,63.29,63.3,63.27,63.3,39924.0,51.951,51.9592,51.9346,51.9592,39924.0
2018-03-20 13:25:00,63.3,63.33,63.3,63.3,10351.0,51.9592,51.9838,51.9592,51.9592,10351.0
2018-03-20 13:30:00,63.32,63.34,63.28,63.3,8864.0,51.9756,51.992,51.9428,51.9592,8864.0
2018-03-20 13:35:00,63.3,63.3,63.23,63.24,7911.0,51.9592,51.9592,51.9017,51.91,7911.0
2018-03-20 13:40:00,63.26,63.29,63.23,63.28,10776.0,51.9264,51.951,51.9017,51.9428,10776.0
2018-03-20 13:45:00,63.26,63.3,63.26,63.26,4578.0,51.9264,51.9592,51.9264,51.9264,4578.0
2018-03-20 13:50:00,63.26,63.27,63.24,63.25,3351.0,51.9264,51.9346,51.91,51.9182,3351.0
2018-03-20 13:55:00,63.25,63.31,63.23,63.23,13569.0,51.9182,51.9674,51.9017,51.9017,13569.0
2018-03-20 14:00:00,63.24,63.26,63.19,63.25,6560.0,51.91,51.9264,51.8689,51.9182,6560.0
2018-03-20 14:05:00,63.26,63.26,63.21,63.24,8526.0,51.9264,51.9264,51.8853,51.91,8526.0
2018-03-20 14:10:00,63.25,63.25,63.23,63.25,7269.0,51.9182,51.9182,51.9017,51.9182,7269.0
2018-03-20 14:15:00,63.26,63.29,63.25,63.28,7114.0,51.9264,51.951,51.9182,51.9428,7114.0
2018-03-20 14:20:00,63.29,63.31,63.27,63.31,6027.0,51.951,51.9674,51.9346,51.9674,6027.0
2018-03-20 14:25:00,63.31,63.31,63.22,63.24,9819.0,51.9674,51.9674,51.8935,51.91,9819.0
2018-03-20 14:30:00,63.25,63.28,63.24,63.25,6671.0,51.9182,51.9428,51.91,51.9182,6671.0
2018-03-20 14:35:00,63.25,63.28,63.23,63.28,8000.0,51.9182,51.9428,51.9017,51.9428,8000.0
2018-03-20 14:40:00,63.28,63.34,63.27,63.29,8615.0,51.9428,51.992,51.9346,51.951,8615.0
2018-03-20 14:45:00,63.29,63.33,63.28,63.32,4600.0,51.951,51.9838,51.9428,51.9756,4600.0
2018-03-20 14:50:00,63.33,63.37,63.31,63.37,9195.0,51.9838,52.0167,51.9674,52.0167,9195.0
2018-03-20 14:55:00,63.35,63.37,63.3,63.37,12673.0,52.0002,52.0167,51.9592,52.0167,12673.0
2018-03-20 15:00:00,63.37,63.41,63.37,63.38,8128.0,52.0167,52.0495,52.0167,52.0249,8128.0
2018-03-20 15:05:00,63.38,63.4,63.33,63.35,21435.0,52.0249,52.0413,51.9838,52.0002,21435.0
2018-03-20 15:10:00,63.35,63.37,63.33,63.37,16353.0,52.0002,52.0167,51.9838,52.0167,16353.0
2018-03-20 15:15:00,63.37,63.37,63.27,63.28,29955.0,52.0167,52.0167,51.9346,51.9428,29955.0
2018-03-20 15:20:00,63.27,63.4,63.27,63.4,11362.0,51.9346,52.0413,51.9346,52.0413,11362.0
2018-03-20 15:25:00,63.4,63.53,63.39,63.5,15198.0,52.0413,52.148,52.0331,52.1234,15198.0
2018-03-20 15:30:00,63.5,63.51,63.41,63.45,19466.0,52.1234,52.1316,52.0495,52.0823,19466.0
2018-03-20 15:35:00,63.45,63.45,63.36,63.38,15902.0,52.0823,52.0823,52.0085,52.0249,15902.0
2018-03-20 15:40:00,63.37,63.4,63.37,63.4,18911.0,52.0167,52.0413,52.0167,52.0413,18911.0
2018-03-20 15:45:00,63.41,63.49,63.38,63.49,35538.0,52.0495,52.1152,52.0249,52.1152,35538.0
2018-03-20 15:50:00,63.48,63.52,63.45,63.5,40195.0,52.107,52.1398,52.0823,52.1234,40195.0
2018-03-20 15:55:00,63.5,63.58,63.47,63.56,112090.0,52.1234,52.189,52.0987,52.1726,112090.0
2018-03-21 09:30:00,63.47,63.74,63.0,63.15,35683.0,52.0987,52.3204,51.713,51.8361,35683.0
2018-03-21 09:35:00,63.07,63.14,63.02,63.04,13167.0,51.7704,51.8279,51.7294,51.7458,13167.0
2018-03-21 09:40:00,63.0,63.06,62.92,62.95,14508.0,51.713,51.7622,51.6473,51.6719,14508.0
2018-03-21 09:45:00,62.97,63.04,62.89,63.0,13461.0,51.6883,51.7458,51.6227,51.713,13461.0
2018-03-21 09:50:00,62.96,62.99,62.87,62.87,5422.0,51.6801,51.7047,51.6062,51.6062,5422.0
2018-03-21 09:55:00,62.88,62.94,62.84,62.87,13740.0,51.6145,51.6637,51.5816,51.6062,13740.0
2018-03-21 10:00:00,62.89,62.89,62.71,62.74,17890.0,51.6227,51.6227,51.4749,51.4995,17890.0
2018-03-21 10:05:00,62.73,62.88,62.72,62.83,23196.0,51.4913,51.6145,51.4831,51.5734,23196.0
2018-03-21 10:10:00,62.85,62.96,62.84,62.86,15694.0,51.5898,51.6801,51.5816,51.598,15694.0
2018-03-21 10:15:00,62.85,62.89,62.83,62.89,9024.0,51.5898,51.6227,51.5734,51.6227,9024.0
2018-03-21 10:20:00,62.85,62.87,62.8,62.87,27835.0,51.5898,51.6062,51.5488,51.6062,27835.0
2018-03-21 10:25:00,62.87,62.9,62.81,62.89,9370.0,51.6062,51.6309,51.557,51.6227,9370.0
2018-03-21 10:30:00,62.89,62.89,62.77,62.77,15518.0,51.6227,51.6227,51.5242,51.5242,15518.0
2018-03-21 10:35:00,62.76,62.81,62.72,62.73,6829.0,51.5159,51.557,51.4831,51.4913,6829.0
2018-03-21 10:40:00,62.73,62.79,62.71,62.78,10437.0,51.4913,51.5406,51.4749,51.5324,10437.0
2018-03-21 10:45:00,62.76,62.81,62.73,62.75,6981.0,51.5159,51.557,51.4913,51.5077,6981.0
2018-03-21 10:50:00,62.76,62.76,62.7,62.75,8866.0,51.5159,51.5159,51.4667,51.5077,8866.0
2018-03-21 10:55:00,62.74,62.75,62.68,62.73,9023.0,51.4995,51.5077,51.4503,51.4913,9023.0
2018-03-21 11:00:00,62.72,62.76,62.68,62.74,17723.0,51.4831,51.5159,51.4503,51.4995,17723.0
2018-03-21 11:05:00,62.74,62.74,62.69,62.69,10942.0,51.4995,51.4995,51.4585,51.4585,10942.0
2018-03-21 11:10:00,62.68,62.72,62.65,62.69,20682.0,51.4503,51.4831,51.4257,51.4585,20682.0
2018-03-21 11:15:00,62.69,62.72,62.67,62.68,10933.0,51.4585,51.4831,51.4421,51.4503,10933.0
2018-03-21 11:20:00,62.69,62.75,62.68,62.71,14606.0,51.4585,51.5077,51.4503,51.4749,14606.0
2018-03-21 11:25:00,62.7,62.71,62.67,62.68,7695.0,51.4667,51.4749,51.4421,51.4503,7695.0
2018-03-21 11:30:00,62.67,62.67,62.62,62.66,10133.0,51.4421,51.4421,51.401,51.4339,10133.0
2018-03-21 11:35:00,62.66,62.67,62.63,62.65,10996.0,51.4339,51.4421,51.4092,51.4257,10996.0
2018-03-21 11:40:00,62.64,62.64,62.6,62.6,16142.0,51.4174,51.4174,51.3846,51.3846,16142.0
2018-03-21 11:45:00,62.6,62.62,62.59,62.6,13026.0,51.3846,51.401,51.3764,51.3846,13026.0
2018-03-21 11:50:00,62.6,62.63,62.57,62.6,11518.0,51.3846,51.4092,51.36,51.3846,11518.0
2018-03-21 11:55:00,62.61,62.65,62.59,62.63,15084.0,51.3928,51.4257,51.3764,51.4092,15084.0
2018-03-21 12:00:00,62.63,62.64,62.6,62.6,10352.0,51.4092,51.4174,51.3846,51.3846,10352.0
2018-03-21 12:05:00,62.6,62.62,62.59,62.61,12170.0,51.3846,51.401,51.3764,51.3928,12170.0
2018-03-21 12:10:00,62.61,62.61,62.57,62.58,8456.0,51.3928,51.3928,51.36,51.3682,8456.0
2018-03-21 12:15:00,62.59,62.64,62.58,62.6,12627.0,51.3764,51.4174,51.3682,51.3846,12627.0
2018-03-21 12:20:00,62.6,62.64,62.59,62.64,7596.0,51.3846,51.4174,51.3764,51.4174,7596.0
2018-03-21 12:25:00,62.64,62.65,62.6,62.63,11171.0,51.4174,51.4257,51.3846,51.4092,11171.0
2018-03-21 12:30:00,62.62,62.62,62.54,62.54,13408.0,51.401,51.401,51.3354,51.3354,13408.0
2018-03-21 12:35:00,62.55,62.58,62.55,62.56,9106.0,51.3436,51.3682,51.3436,51.3518,9106.0
2018-03-21 12:40:00,62.57,62.62,62.56,62.6,13789.0,51.36,51.401,51.3518,51.3846,13789.0
2018-03-21 12:45:00,62.59,62.6,62.57,62.6,9294.0,51.3764,51.3846,51.36,51.3846,9294.0
2018-03-21 12:50:00,62.6,62.61,62.57,62.61,7460.0,51.3846,51.3928,51.36,51.3928,7460.0
2018-03-21 12:55:00,62.61,62.62,62.59,62.61,11811.0,51.3928,51.401,51.3764,51.3928,11811.0
2018-03-21 13:00:00,62.61,62.62,62.59,62.62,7371.0,51.3928,51.401,51.3764,51.401,7371.0
2018-03-21 13:05:00,62.62,62.63,62.59,62.62,13153.0,51.401,51.4092,51.3764,51.401,13153.0
2018-03-21 13:10:00,62.61,62.63,62.6,62.61,8500.0,51.3928,51.4092,51.3846,51.3928,8500.0
2018-03-21 13:15:00,62.61,62.62,62.6,62.62,5233.0,51.3928,51.401,51.3846,51.401,5233.0
2018-03-21 13:20:00,62.61,62.63,62.6,62.63,13165.0,51.3928,51.4092,51.3846,51.4092,13165.0
2018-03-21 13:25:00,62.63,62.64,62.62,62.64,7143.0,51.4092,51.4174,51.401,51.4174,7143.0
2018-03-21 13:30:00,62.63,62.68,62.63,62.67,8811.0,51.4092,51.4503,51.4092,51.4421,8811.0
2018-03-21 13:35:00,62.67,62.69,62.66,62.67,9526.0,51.4421,51.4585,51.4339,51.4421,9526.0
2018-03-21 13:40:00,62.66,62.67,62.63,62.64,9440.0,51.4339,51.4421,51.4092,51.4174,9440.0
2018-03-21 13:45:00,62.64,62.69,62.63,62.69,7900.0,51.4174,51.4585,51.4092,51.4585,7900.0
2018-03-21 13:50:00,62.69,62.76,62.67,62.75,8747.0,51.4585,51.5159,51.4421,51.5077,8747.0
2018-03-21 13:55:00,62.76,62.92,62.75,62.83,14398.0,51.5159,51.6473,51.5077,51.5734,14398.0
2018-03-21 14:00:00,62.87,63.3,62.46,62.7,36361.0,51.6062,51.9592,51.2697,51.4667,36361.0
2018-03-21 14:05:00,62.73,62.83,62.53,62.73,16173.0,51.4913,51.5734,51.3272,51.4913,16173.0
2018-03-21 14:10:00,62.75,62.8,62.67,62.77,13492.0,51.5077,51.5488,51.4421,51.5242,13492.0
2018-03-21 14:15:00,62.8,62.88,62.73,62.77,13799.0,51.5488,51.6145,51.4913,51.5242,13799.0
2018-03-21 14:20:00,62.8,62.8,62.69,62.69,7302.0,51.5488,51.5488,51.4585,51.4585,7302.0
2018-03-21 14:25:00,62.69,62.7,62.48,62.5,13146.0,51.4585,51.4667,51.2861,51.3025,13146.0
2018-03-21 14:30:00,62.52,62.58,62.4,62.55,14853.0,51.3189,51.3682,51.2204,51.3436,14853.0
2018-03-21 14:35:00,62.55,62.55,62.31,62.32,12007.0,51.3436,51.3436,51.1466,51.1548,12007.0
2018-03-21 14:40:00,62.3,62.39,62.24,62.35,15336.0,51.1384,51.2122,51.0891,51.1794,15336.0
2018-03-21 14:45:00,62.33,62.38,62.26,62.3,12344.0,51.163,51.204,51.1055,51.1384,12344.0
2018-03-21 14:50:00,62.28,62.3,62.22,62.29,9915.0,51.1219,51.1384,51.0727,51.1302,9915.0
2018-03-21 14:55:00,62.28,62.54,62.27,62.54,11417.0,51.1219,51.3354,51.1137,51.3354,11417.0
2018-03-21 15:00:00,62.52,62.67,62.5,62.63,14160.0,51.3189,51.4421,51.3025,51.4092,14160.0
2018-03-21 15:05:00,62.64,62.64,62.56,62.62,7408.0,51.4174,51.4174,51.3518,51.401,7408.0
2018-03-21 15:10:00,62.62,62.81,62.57,62.81,25253.0,51.401,51.557,51.36,51.557,25253.0
2018-03-21 15:15:00,62.83,62.83,62.65,62.71,12055.0,51.5734,51.5734,51.4257,51.4749,12055.0
2018-03-21 15:20:00,62.7,62.73,62.63,62.66,12415.0,51.4667,51.4913,51.4092,51.4339,12415.0
2018-03-21 15:25:00,62.68,62.68,62.55,62.55,10386.0,51.4503,51.4503,51.3436,51.3436,10386.0
2018-03-21 15:30:00,62.55,62.71,62.53,62.69,15640.0,51.3436,51.4749,51.3272,51.4585,15640.0
2018-03-21 15:35:00,62.69,62.73,62.67,62.7,16876.0,51.4585,51.4913,51.4421,51.4667,16876.0
2018-03-21 15:40:00,62.69,62.7,62.58,62.6,21055.0,51.4585,51.4667,51.3682,51.3846,21055.0
2018-03-21 15:45:00,62.59,62.7,62.59,62.69,29044.0,51.3764,51.4667,51.3764,51.4585,29044.0
2018-03-21 15:50:00,62.68,62.72,62.63,62.71,39020.0,51.4503,51.4831,51.4092,51.4749,39020.0
2018-03-21 15:55:00,62.71,62.72,62.62,62.62,108156.0,51.4749,51.4831,51.401,51.401,108156.0
2018-03-22 09:30:00,62.37,62.59,61.59,62.59,21373.0,51.1958,51.3764,50.5556,51.3764,21373.0
2018-03-22 09:35:00,62.6,62.97,62.59,62.97,28483.0,51.3846,51.6883,51.3764,51.6883,28483.0
2018-03-22 09:40:00,62.95,63.08,62.9,63.07,18589.0,51.6719,51.7786,51.6309,51.7704,18589.0
2018-03-22 09:45:00,63.05,63.12,62.9,62.96,15006.0,51.754,51.8115,51.6309,51.6801,15006.0
2018-03-22 09:50:00,62.94,62.97,62.86,62.93,39698.0,51.6637,51.6883,51.598,51.6555,39698.0
2018-03-22 09:55:00,62.93,62.93,62.65,62.72,17458.0,51.6555,51.6555,51.4257,51.4831,17458.0
2018-03-22 10:00:00,62.7,62.7,62.53,62.6,30465.0,51.4667,51.4667,51.3272,51.3846,30465.0
2018-03-22 10:05:00,62.59,62.62,62.46,62.46,50030.0,51.3764,51.401,51.2697,51.2697,50030.0
2018-03-22 10:10:00,62.49,62.62,62.43,62.6,22425.0,51.2943,51.401,51.2451,51.3846,22425.0
2018-03-22 10:15:00,62.6,62.7,62.6,62.69,15551.0,51.3846,51.4667,51.3846,51.4585,15551.0
2018-03-22 10:20:00,62.68,62.8,62.65,62.68,12876.0,51.4503,51.5488,51.4257,51.4503,12876.0
2018-03-22 10:25:00,62.69,62.74,62.6,62.72,11322.0,51.4585,51.4995,51.3846,51.4831,11322.0
2018-03-22 10:30:00,62.71,62.71,62.59,62.65,8359.0,51.4749,51.4749,51.3764,51.4257,8359.0
2018-03-22 10:35:00,62.64,62.65,62.55,62.58,9183.0,51.4174,51.4257,51.3436,51.3682,9183.0
2018-03-22 10:40:00,62.59,62.63,62.52,62.57,9573.0,51.3764,51.4092,51.3189,51.36,9573.0
2018-03-22 10:45:00,62.59,62.61,62.48,62.55,11415.0,51.3764,51.3928,51.2861,51.3436,11415.0
2018-03-22 10:50:00,62.6,62.65,62.56,62.64,9893.0,51.3846,51.4257,51.3518,51.4174,9893.0
2018-03-22 10:55:00,62.63,62.72,62.63,62.71,23629.0,51.4092,51.4831,51.4092,51.4749,23629.0
2018-03-22 11:00:00,62.73,62.74,62.65,62.74,12476.0,51.4913,51.4995,51.4257,51.4995,12476.0
2018-03-22 11:05:00,62.71,62.75,62.67,62.72,14103.0,51.4749,51.5077,51.4421,51.4831,14103.0
2018-03-22 11:10:00,62.72,62.87,62.72,62.85,13282.0,51.4831,51.6062,51.4831,51.5898,13282.0
2018-03-22 11:15:00,62.86,62.88,62.77,62.77,15037.0,51.598,51.6145,51.5242,51.5242,15037.0
2018-03-22 11:20:00,62.77,62.9,62.76,62.85,10774.0,51.5242,51.6309,51.5159,51.5898,10774.0
2018-03-22 11:25:00,62.86,62.92,62.78,62.87,12028.0,51.598,51.6473,51.5324,51.6062,12028.0
2018-03-22 11:30:00,62.88,62.96,62.88,62.9,12820.0,51.6145,51.6801,51.6145,51.6309,12820.0
2018-03-22 11:35:00,62.9,62.95,62.85,62.94,16785.0,51.6309,51.6719,51.5898,51.6637,16785.0
2018-03-22 11:40:00,62.94,63.01,62.89,62.97,16599.0,51.6637,51.7212,51.6227,51.6883,16599.0
2018-03-22 11:45:00,62.95,62.95,62.83,62.83,13896.0,51.6719,51.6719,51.5734,51.5734,13896.0
2018-03-22 11:50:00,62.85,63.0,62.84,62.97,9949.0,51.5898,51.713,51.5816,51.6883,9949.0
2018-03-22 11:55:00,62.99,63.0,62.91,62.91,8211.0,51.7047,51.713,51.6391,51.6391,8211.0
2018-03-22 12:00:00,62.9,62.97,62.84,62.86,8443.0,51.6309,51.6883,51.5816,51.598,8443.0
2018-03-22 12:05:00,62.86,62.94,62.84,62.88,6275.0,51.598,51.6637,51.5816,51.6145,6275.0
2018-03-22 12:10:00,62.88,62.97,62.87,62.95,9993.0,51.6145,51.6883,51.6062,51.6719,9993.0
2018-03-22 12:15:00,62.95,63.06,62.88,62.96,18611.0,51.6719,51.7622,51.6145,51.6801,18611.0
2018-03-22 12:20:00,62.95,62.96,62.8,62.89,26973.0,51.6719,51.6801,51.5488,51.6227,26973.0
2018-03-22 12:25:00,62.87,63.01,62.8,62.93,29151.0,51.6062,51.7212,51.5488,51.6555,29151.0
2018-03-22 12:30:00,62.93,62.99,62.88,62.93,7692.0,51.6555,51.7047,51.6145,51.6555,7692.0
2018-03-22 12:35:00,62.95,62.98,62.9,62.91,7400.0,51.6719,51.6965,51.6309,51.6391,7400.0
2018-03-22 12:40:00,62.91,62.91,62.84,62.88,22558.0,51.6391,51.6391,51.5816,51.6145,22558.0
2018-03-22 12:45:00,62.89,62.91,62.82,62.82,18317.0,51.6227,51.6391,51.5652,51.5652,18317.0
2018-03-22 12:50:00,62.83,62.87,62.78,62.8,9037.0,51.5734,51.6062,51.5324,51.5488,9037.0
2018-03-22 12:55:00,62.79,62.8,62.67,62.67,9440.0,51.5406,51.5488,51.4421,51.4421,9440.0
2018-03-22 13:00:00,62.67,62.67,62.61,62.63,13686.0,51.4421,51.4421,51.3928,51.4092,13686.0
2018-03-22 13:05:00,62.61,62.68,62.59,62.66,6768.0,51.3928,51.4503,51.3764,51.4339,6768.0
2018-03-22 13:10:00,62.67,62.72,62.64,62.72,8009.0,51.4421,51.4831,51.4174,51.4831,8009.0
2018-03-22 13:15:00,62.72,62.78,62.71,62.73,6750.0,51.4831,51.5324,51.4749,51.4913,6750.0
2018-03-22 13:20:00,62.73,62.79,62.69,62.79,8864.0,51.4913,51.5406,51.4585,51.5406,8864.0
2018-03-22 13:25:00,62.82,62.91,62.77,62.86,10410.0,51.5652,51.6391,51.5242,51.598,10410.0
2018-03-22 13:30:00,62.86,62.86,62.8,62.84,12657.0,51.598,51.598,51.5488,51.5816,12657.0
2018-03-22 13:35:00,62.83,62.9,62.74,62.75,20631.0,51.5734,51.6309,51.4995,51.5077,20631.0
2018-03-22 13:40:00,62.75,62.86,62.7,62.86,13101.0,51.5077,51.598,51.4667,51.598,13101.0
2018-03-22 13:45:00,62.83,62.86,62.78,62.79,8045.0,51.5734,51.598,51.5324,51.5406,8045.0
2018-03-22 13:50:00,62.79,62.9,62.78,62.86,10124.0,51.5406,51.6309,51.5324,51.598,10124.0
2018-03-22 13:55:00,62.85,62.89,62.82,62.87,11383.0,51.5898,51.6227,51.5652,51.6062,11383.0
2018-03-22 14:00:00,62.88,62.9,62.78,62.8,22073.0,51.6145,51.6309,51.5324,51.5488,22073.0
2018-03-22 14:05:00,62.81,62.81,62.73,62.74,9852.0,51.557,51.557,51.4913,51.4995,9852.0
2018-03-22 14:10:00,62.72,62.76,62.7,62.72,8380.0,51.4831,51.5159,51.4667,51.4831,8380.0
2018-03-22 14:15:00,62.72,62.75,62.67,62.72,6513.0,51.4831,51.5077,51.4421,51.4831,6513.0
2018-03-22 14:20:00,62.72,62.72,62.61,62.62,9905.0,51.4831,51.4831,51.3928,51.401,9905.0
2018-03-22 14:25:00,62.6,62.61,62.49,62.52,10830.0,51.3846,51.3928,51.2943,51.3189,10830.0
2018-03-22 14:30:00,62.5,62.53,62.45,62.47,9537.0,51.3025,51.3272,51.2615,51.2779,9537.0
2018-03-22 14:35:00,62.49,62.62,62.46,62.61,7858.0,51.2943,51.401,51.2697,51.3928,7858.0
2018-03-22 14:40:00,62.6,62.6,62.53,62.53,4468.0,51.3846,51.3846,51.3272,51.3272,4468.0
2018-03-22 14:45:00,62.53,62.63,62.53,62.58,8878.0,51.3272,51.4092,51.3272,51.3682,8878.0
2018-03-22 14:50:00,62.57,62.57,62.51,62.51,6900.0,51.36,51.36,51.3107,51.3107,6900.0
2018-03-22 14:55:00,62.49,62.5,62.4,62.45,12081.0,51.2943,51.3025,51.2204,51.2615,12081.0
2018-03-22 15:00:00,62.44,62.6,62.42,62.54,8513.0,51.2533,51.3846,51.2369,51.3354,8513.0
2018-03-22 15:05:00,62.53,62.54,62.44,62.47,12244.0,51.3272,51.3354,51.2533,51.2779,12244.0
2018-03-22 15:10:00,62.46,62.48,62.42,62.44,7477.0,51.2697,51.2861,51.2369,51.2533,7477.0
2018-03-22 15:15:00,62.45,62.47,62.31,62.34,13865.0,51.2615,51.2779,51.1466,51.1712,13865.0
2018-03-22 15:20:00,62.35,62.45,62.33,62.42,17592.0,51.1794,51.2615,51.163,51.2369,17592.0
2018-03-22 15:25:00,62.41,62.44,62.27,62.29,13254.0,51.2287,51.2533,51.1137,51.1302,13254.0
2018-03-22 15:30:00,62.29,62.29,62.2,62.24,22208.0,51.1302,51.1302,51.0563,51.0891,22208.0
2018-03-22 15:35:00,62.23,62.24,62.12,62.13,17535.0,51.0809,51.0891,50.9906,50.9988,17535.0
2018-03-22 15:40:00,62.12,62.17,62.09,62.09,36573.0,50.9906,51.0317,50.966,50.966,36573.0
2018-03-22 15:45:00,62.08,62.08,61.76,61.85,65014.0,50.9578,50.9578,50.6951,50.769,65014.0
2018-03-22 15:50:00,61.85,61.92,61.69,61.69,67687.0,50.769,50.8264,50.6376,50.6376,67687.0
2018-03-22 15:55:00,61.7,61.8,61.68,61.72,188732.0,50.6459,50.7279,50.6294,50.6623,188732.0
2018-03-23 09:30:00,61.76,61.89,61.57,61.67,28355.0,50.6951,50.8018,50.5391,50.6212,28355.0
2018-03-23 09:35:00,61.61,61.72,61.51,61.68,16080.0,50.572,50.6623,50.4899,50.6294,16080.0
2018-03-23 09:40:00,61.64,61.67,61.55,61.61,6146.0,50.5966,50.6212,50.5227,50.572,6146.0
2018-03-23 09:45:00,61.61,61.67,61.47,61.48,22034.0,50.572,50.6212,50.4571,50.4653,22034.0
2018-03-23 09:50:00,61.47,61.56,61.37,61.55,12426.0,50.4571,50.5309,50.375,50.5227,12426.0
2018-03-23 09:55:00,61.53,61.57,61.44,61.44,16654.0,50.5063,50.5391,50.4324,50.4324,16654.0
2018-03-23 10:00:00,61.43,61.51,61.36,61.42,11458.0,50.4242,50.4899,50.3668,50.416,11458.0
2018-03-23 10:05:00,61.46,61.47,61.27,61.32,10989.0,50.4489,50.4571,50.2929,50.3339,10989.0
2018-03-23 10:10:00,61.33,61.35,61.16,61.21,13968.0,50.3421,50.3586,50.2026,50.2436,13968.0
2018-03-23 10:15:00,61.18,61.23,61.1,61.13,14016.0,50.219,50.2601,50.1534,50.178,14016.0
2018-03-23 10:20:00,61.11,61.25,61.08,61.25,10834.0,50.1616,50.2765,50.1369,50.2765,10834.0
2018-03-23 10:25:00,61.24,61.32,61.2,61.32,5667.0,50.2683,50.3339,50.2354,50.3339,5667.0
2018-03-23 10:30:00,61.38,61.43,61.32,61.36,6940.0,50.3832,50.4242,50.3339,50.3668,6940.0
2018-03-23 10:35:00,61.36,61.36,61.27,61.32,7763.0,50.3668,50.3668,50.2929,50.3339,7763.0
2018-03-23 10:40:00,61.35,61.5,61.34,61.5,14401.0,50.3586,50.4817,50.3504,50.4817,14401.0
2018-03-23 10:45:00,61.5,61.51,61.39,61.42,16091.0,50.4817,50.4899,50.3914,50.416,16091.0
2018-03-23 10:50:00,61.4,61.44,61.38,61.4,6285.0,50.3996,50.4324,50.3832,50.3996,6285.0
2018-03-23 10:55:00,61.4,61.51,61.39,61.47,14054.0,50.3996,50.4899,50.3914,50.4571,14054.0
2018-03-23 11:00:00,61.47,61.51,61.4,61.41,20186.0,50.4571,50.4899,50.3996,50.4078,20186.0
2018-03-23 11:05:00,61.43,61.47,61.41,61.47,6558.0,50.4242,50.4571,50.4078,50.4571,6558.0
2018-03-23 11:10:00,61.44,61.44,61.36,61.39,10424.0,50.4324,50.4324,50.3668,50.3914,10424.0
2018-03-23 11:15:00,61.38,61.38,61.26,61.28,45445.0,50.3832,50.3832,50.2847,50.3011,45445.0
2018-03-23 11:20:00,61.29,61.32,61.22,61.31,36514.0,50.3093,50.3339,50.2519,50.3257,36514.0
2018-03-23 11:25:00,61.32,61.41,61.31,61.4,10698.0,50.3339,50.4078,50.3257,50.3996,10698.0
2018-03-23 11:30:00,61.39,61.4,61.29,61.3,5002.0,50.3914,50.3996,50.3093,50.3175,5002.0
2018-03-23 11:35:00,61.31,61.32,61.22,61.26,19598.0,50.3257,50.3339,50.2519,50.2847,19598.0
2018-03-23 11:40:00,61.26,61.38,61.25,61.36,15172.0,50.2847,50.3832,50.2765,50.3668,15172.0
2018-03-23 11:45:00,61.34,61.34,61.25,61.26,40917.0,50.3504,50.3504,50.2765,50.2847,40917.0
2018-03-23 11:50:00,61.25,61.27,61.17,61.19,10009.0,50.2765,50.2929,50.2108,50.2272,10009.0
2018-03-23 11:55:00,61.18,61.19,61.11,61.11,5751.0,50.219,50.2272,50.1616,50.1616,5751.0
2018-03-23 12:00:00,61.11,61.23,61.09,61.16,48174.0,50.1616,50.2601,50.1451,50.2026,48174.0
2018-03-23 12:05:00,61.2,61.27,61.11,61.11,18881.0,50.2354,50.2929,50.1616,50.1616,18881.0
2018-03-23 12:10:00,61.14,61.17,61.06,61.12,9207.0,50.1862,50.2108,50.1205,50.1698,9207.0
2018-03-23 12:15:00,61.13,61.18,61.11,61.14,10569.0,50.178,50.219,50.1616,50.1862,10569.0
2018-03-23 12:20:00,61.14,61.22,61.12,61.19,13328.0,50.1862,50.2519,50.1698,50.2272,13328.0
2018-03-23 12:25:00,61.18,61.22,61.15,61.19,10582.0,50.219,50.2519,50.1944,50.2272,10582.0
2018-03-23 12:30:00,61.19,61.24,61.18,61.2,8238.0,50.2272,50.2683,50.219,50.2354,8238.0
2018-03-23 12:35:00,61.19,61.2,61.09,61.1,8283.0,50.2272,50.2354,50.1451,50.1534,8283.0
2018-03-23 12:40:00,61.11,61.12,61.02,61.02,6505.0,50.1616,50.1698,50.0877,50.0877,6505.0
2018-03-23 12:45:00,61.01,61.16,61.0,61.15,6181.0,50.0795,50.2026,50.0713,50.1944,6181.0
2018-03-23 12:50:00,61.17,61.24,61.15,61.22,6636.0,50.2108,50.2683,50.1944,50.2519,6636.0
2018-03-23 12:55:00,61.23,61.23,61.09,61.11,9477.0,50.2601,50.2601,50.1451,50.1616,9477.0
2018-03-23 13:00:00,61.1,61.21,61.06,61.16,10566.0,50.1534,50.2436,50.1205,50.2026,10566.0
2018-03-23 13:05:00,61.18,61.18,61.12,61.14,10664.0,50.219,50.219,50.1698,50.1862,10664.0
2018-03-23 13:10:00,61.17,61.2,61.08,61.09,4859.0,50.2108,50.2354,50.1369,50.1451,4859.0
2018-03-23 13:15:00,61.09,61.09,60.98,60.99,12425.0,50.1451,50.1451,50.0549,50.0631,12425.0
2018-03-23 13:20:00,60.99,61.03,60.98,61.01,9565.0,50.0631,50.0959,50.0549,50.0795,9565.0
2018-03-23 13:25:00,61.03,61.05,60.96,61.01,8869.0,50.0959,50.1123,50.0384,50.0795,8869.0
2018-03-23 13:30:00,61.05,61.11,61.03,61.09,10434.0,50.1123,50.1616,50.0959,50.1451,10434.0
2018-03-23 13:35:00,61.09,61.15,61.09,61.13,8862.0,50.1451,50.1944,50.1451,50.178,8862.0
2018-03-23 13:40:00,61.13,61.13,61.0,61.0,9669.0,50.178,50.178,50.0713,50.0713,9669.0
2018-03-23 13:45:00,61.01,61.08,60.99,61.05,10500.0,50.0795,50.1369,50.0631,50.1123,10500.0
2018-03-23 13:50:00,61.06,61.12,61.02,61.08,13369.0,50.1205,50.1698,50.0877,50.1369,13369.0
2018-03-23 13:55:00,61.1,61.16,61.08,61.09,8147.0,50.1534,50.2026,50.1369,50.1451,8147.0
2018-03-23 14:00:00,61.1,61.14,61.03,61.04,11300.0,50.1534,50.1862,50.0959,50.1041,11300.0
2018-03-23 14:05:00,61.04,61.09,61.0,61.0,10011.0,50.1041,50.1451,50.0713,50.0713,10011.0
2018-03-23 14:10:00,61.0,61.0,60.94,60.96,11648.0,50.0713,50.0713,50.022,50.0384,11648.0
2018-03-23 14:15:00,60.95,61.03,60.93,61.01,16176.0,50.0302,50.0959,50.0138,50.0795,16176.0
2018-03-23 14:20:00,61.01,61.04,60.96,60.97,19076.0,50.0795,50.1041,50.0384,50.0466,19076.0
2018-03-23 14:25:00,60.96,60.99,60.91,60.94,14682.0,50.0384,50.0631,49.9974,50.022,14682.0
2018-03-23 14:30:00,60.94,61.0,60.9,60.98,17933.0,50.022,50.0713,49.9892,50.0549,17933.0
2018-03-23 14:35:00,60.99,61.04,60.92,60.95,9601.0,50.0631,50.1041,50.0056,50.0302,9601.0
2018-03-23 14:40:00,60.94,60.98,60.9,60.92,62110.0,50.022,50.0549,49.9892,50.0056,62110.0
2018-03-23 14:45:00,60.91,60.91,60.77,60.81,24923.0,49.9974,49.9974,49.8825,49.9153,24923.0
2018-03-23 14:50:00,60.82,60.82,60.69,60.72,42321.0,49.9235,49.9235,49.8168,49.8414,42321.0
2018-03-23 14:55:00,60.72,60.75,60.56,60.57,49691.0,49.8414,49.8661,49.7101,49.7183,49691.0
2018-03-23 15:00:00,60.59,60.59,60.46,60.48,23702.0,49.7347,49.7347,49.628,49.6444,23702.0
2018-03-23 15:05:00,60.5,60.52,60.4,60.42,16952.0,49.6608,49.6773,49.5788,49.5952,16952.0
2018-03-23 15:10:00,60.41,60.46,60.3,60.36,17614.0,49.587,49.628,49.4967,49.5459,17614.0
2018-03-23 15:15:00,60.36,60.47,60.36,60.45,20320.0,49.5459,49.6362,49.5459,49.6198,20320.0
2018-03-23 15:20:00,60.46,60.46,60.3,60.31,26718.0,49.628,49.628,49.4967,49.5049,26718.0
2018-03-23 15:25:00,60.32,60.37,60.27,60.33,25425.0,49.5131,49.5541,49.4721,49.5213,25425.0
2018-03-23 15:30:00,60.31,60.31,60.12,60.15,28977.0,49.5049,49.5049,49.3489,49.3736,28977.0
2018-03-23 15:35:00,60.14,60.17,60.04,60.17,36123.0,49.3653,49.39,49.2833,49.39,36123.0
2018-03-23 15:40:00,60.16,60.22,60.09,60.14,58754.0,49.3818,49.431,49.3243,49.3653,58754.0
2018-03-23 15:45:00,60.14,60.15,59.98,60.04,72519.0,49.3653,49.3736,49.234,49.2833,72519.0
2018-03-23 15:50:00,60.04,60.04,59.91,59.95,65463.0,49.2833,49.2833,49.1766,49.2094,65463.0
2018-03-23 15:55:00,59.95,60.18,59.94,60.09,126340.0,49.2094,49.3982,49.2012,49.3243,126340.0
2018-03-26 09:30:00,60.9,61.0,60.58,60.8,38577.0,49.9892,50.0713,49.7265,49.9071,38577.0
2018-03-26 09:35:00,60.71,61.04,60.63,61.02,22400.0,49.8332,50.1041,49.7676,50.0877,22400.0
2018-03-26 09:40:00,61.04,61.17,60.95,60.96,18686.0,50.1041,50.2108,50.0302,50.0384,18686.0
2018-03-26 09:45:00,60.97,61.0,60.8,60.89,28325.0,50.0466,50.0713,49.9071,49.981,28325.0
2018-03-26 09:50:00,60.86,60.95,60.85,60.95,12188.0,49.9564,50.0302,49.9481,50.0302,12188.0
2018-03-26 09:55:00,60.96,61.1,60.9,60.9,16028.0,50.0384,50.1534,49.9892,49.9892,16028.0
2018-03-26 10:00:00,60.94,60.98,60.8,60.8,15430.0,50.022,50.0549,49.9071,49.9071,15430.0
2018-03-26 10:05:00,60.78,60.91,60.76,60.9,7806.0,49.8907,49.9974,49.8743,49.9892,7806.0
2018-03-26 10:10:00,60.92,61.04,60.92,61.03,11098.0,50.0056,50.1041,50.0056,50.0959,11098.0
2018-03-26 10:15:00,61.04,61.04,60.82,60.83,19263.0,50.1041,50.1041,49.9235,49.9317,19263.0
2018-03-26 10:20:00,60.82,60.85,60.76,60.84,10247.0,49.9235,49.9481,49.8743,49.9399,10247.0
2018-03-26 10:25:00,60.85,60.88,60.76,60.8,17111.0,49.9481,49.9728,49.8743,49.9071,17111.0
2018-03-26 10:30:00,60.79,60.84,60.71,60.84,17445.0,49.8989,49.9399,49.8332,49.9399,17445.0
2018-03-26 10:35:00,60.84,60.87,60.78,60.82,13797.0,49.9399,49.9646,49.8907,49.9235,13797.0
2018-03-26 10:40:00,60.82,60.83,60.63,60.63,18925.0,49.9235,49.9317,49.7676,49.7676,18925.0
2018-03-26 10:45:00,60.63,60.68,60.61,60.66,11485.0,49.7676,49.8086,49.7511,49.7922,11485.0
2018-03-26 10:50:00,60.68,60.76,60.67,60.73,18666.0,49.8086,49.8743,49.8004,49.8496,18666.0
2018-03-26 10:55:00,60.72,60.75,60.63,60.65,15598.0,49.8414,49.8661,49.7676,49.784,15598.0
2018-03-26 11:00:00,60.62,60.72,60.57,60.69,26696.0,49.7594,49.8414,49.7183,49.8168,26696.0
2018-03-26 11:05:00,60.68,60.68,60.55,60.62,23811.0,49.8086,49.8086,49.7019,49.7594,23811.0
2018-03-26 11:10:00,60.61,60.68,60.59,60.67,16330.0,49.7511,49.8086,49.7347,49.8004,16330.0
2018-03-26 11:15:00,60.7,60.72,60.56,60.6,13194.0,49.825,49.8414,49.7101,49.7429,13194.0
2018-03-26 11:20:00,60.56,60.77,60.55,60.7,9636.0,49.7101,49.8825,49.7019,49.825,9636.0
2018-03-26 11:25:00,60.74,60.74,60.61,60.61,21280.0,49.8579,49.8579,49.7511,49.7511,21280.0
2018-03-26 11:30:00,60.61,60.62,60.54,60.55,10261.0,49.7511,49.7594,49.6937,49.7019,10261.0
2018-03-26 11:35:00,60.54,60.55,60.43,60.45,9134.0,49.6937,49.7019,49.6034,49.6198,9134.0
2018-03-26 11:40:00,60.46,60.47,60.39,60.4,6855.0,49.628,49.6362,49.5706,49.5788,6855.0
2018-03-26 11:45:00,60.41,60.45,60.39,60.42,10649.0,49.587,49.6198,49.5706,49.5952,10649.0
2018-03-26 11:50:00,60.4,60.44,60.34,60.37,9696.0,49.5788,49.6116,49.5295,49.5541,9696.0
2018-03-26 11:55:00,60.37,60.52,60.37,60.52,5861.0,49.5541,49.6773,49.5541,49.6773,5861.0
2018-03-26 12:00:00,60.53,60.56,60.49,60.5,13300.0,49.6855,49.7101,49.6526,49.6608,13300.0
2018-03-26 12:05:00,60.5,60.52,60.45,60.48,9880.0,49.6608,49.6773,49.6198,49.6444,9880.0
2018-03-26 12:10:00,60.48,60.51,60.47,60.5,9108.0,49.6444,49.6691,49.6362,49.6608,9108.0
2018-03-26 12:15:00,60.5,60.6,60.49,60.6,8727.0,49.6608,49.7429,49.6526,49.7429,8727.0
2018-03-26 12:20:00,60.6,60.6,60.56,60.59,8556.0,49.7429,49.7429,49.7101,49.7347,8556.0
2018-03-26 12:25:00,60.59,60.62,60.54,60.55,7816.0,49.7347,49.7594,49.6937,49.7019,7816.0
2018-03-26 12:30:00,60.56,60.66,60.56,60.65,7840.0,49.7101,49.7922,49.7101,49.784,7840.0
2018-03-26 12:35:00,60.66,60.68,60.61,60.61,8880.0,49.7922,49.8086,49.7511,49.7511,8880.0
2018-03-26 12:40:00,60.6,60.62,60.54,60.57,5446.0,49.7429,49.7594,49.6937,49.7183,5446.0
2018-03-26 12:45:00,60.58,60.6,60.55,60.59,9452.0,49.7265,49.7429,49.7019,49.7347,9452.0
2018-03-26 12:50:00,60.6,60.61,60.55,60.57,4426.0,49.7429,49.7511,49.7019,49.7183,4426.0
2018-03-26 12:55:00,60.56,60.61,60.52,60.52,8192.0,49.7101,49.7511,49.6773,49.6773,8192.0
2018-03-26 13:00:00,60.53,60.67,60.53,60.65,6914.0,49.6855,49.8004,49.6855,49.784,6914.0
2018-03-26 13:05:00,60.64,60.65,60.53,60.53,8414.0,49.7758,49.784,49.6855,49.6855,8414.0
2018-03-26 13:10:00,60.54,60.63,60.51,60.62,5958.0,49.6937,49.7676,49.6691,49.7594,5958.0
2018-03-26 13:15:00,60.63,60.68,60.63,60.66,9534.0,49.7676,49.8086,49.7676,49.7922,9534.0
2018-03-26 13:20:00,60.67,60.68,60.6,60.61,8054.0,49.8004,49.8086,49.7429,49.7511,8054.0
2018-03-26 13:25:00,60.62,60.62,60.5,60.53,10573.0,49.7594,49.7594,49.6608,49.6855,10573.0
2018-03-26 13:30:00,60.54,60.59,60.47,60.47,10861.0,49.6937,49.7347,49.6362,49.6362,10861.0
2018-03-26 13:35:00,60.48,60.55,60.48,60.55,6760.0,49.6444,49.7019,49.6444,49.7019,6760.0
2018-03-26 13:40:00,60.55,60.62,60.54,60.58,15673.0,49.7019,49.7594,49.6937,49.7265,15673.0
2018-03-26 13:45:00,60.6,60.7,60.59,60.67,21217.0,49.7429,49.825,49.7347,49.8004,21217.0
2018-03-26 13:50:00,60.67,60.68,60.62,60.62,16209.0,49.8004,49.8086,49.7594,49.7594,16209.0
2018-03-26 13:55:00,60.62,60.66,60.59,60.65,8957.0,49.7594,49.7922,49.7347,49.784,8957.0
2018-03-26 14:00:00,60.64,60.76,60.64,60.75,49359.0,49.7758,49.8743,49.7758,49.8661,49359.0
2018-03-26 14:05:00,60.76,60.81,60.74,60.76,19352.0,49.8743,49.9153,49.8579,49.8743,19352.0
2018-03-26 14:10:00,60.78,60.91,60.77,60.89,24740.0,49.8907,49.9974,49.8825,49.981,24740.0
2018-03-26 14:15:00,60.89,60.9,60.86,60.89,8867.0,49.981,49.9892,49.9564,49.981,8867.0
2018-03-26 14:20:00,60.91,60.98,60.84,60.84,10121.0,49.9974,50.0549,49.9399,49.9399,10121.0
2018-03-26 14:25:00,60.84,60.94,60.82,60.9,11716.0,49.9399,50.022,49.9235,49.9892,11716.0
2018-03-26 14:30:00,60.9,60.94,60.87,60.91,11078.0,49.9892,50.022,49.9646,49.9974,11078.0
2018-03-26 14:35:00,60.9,60.93,60.87,60.87,8960.0,49.9892,50.0138,49.9646,49.9646,8960.0
2018-03-26 14:40:00,60.87,60.88,60.82,60.87,8118.0,49.9646,49.9728,49.9235,49.9646,8118.0
2018-03-26 14:45:00,60.87,60.87,60.79,60.83,9792.0,49.9646,49.9646,49.8989,49.9317,9792.0
2018-03-26 14:50:00,60.84,60.87,60.8,60.83,12497.0,49.9399,49.9646,49.9071,49.9317,12497.0
2018-03-26 14:55:00,60.83,60.83,60.76,60.76,10668.0,49.9317,49.9317,49.8743,49.8743,10668.0
2018-03-26 15:00:00,60.76,60.81,60.76,60.8,10912.0,49.8743,49.9153,49.8743,49.9071,10912.0
2018-03-26 15:05:00,60.8,60.82,60.77,60.81,15232.0,49.9071,49.9235,49.8825,49.9153,15232.0
2018-03-26 15:10:00,60.81,60.88,60.77,60.86,15317.0,49.9153,49.9728,49.8825,49.9564,15317.0
2018-03-26 15:15:00,60.87,60.91,60.84,60.91,24646.0,49.9646,49.9974,49.9399,49.9974,24646.0
2018-03-26 15:20:00,60.92,60.97,60.89,60.89,26901.0,50.0056,50.0466,49.981,49.981,26901.0
2018-03-26 15:25:00,60.9,60.96,60.88,60.93,24888.0,49.9892,50.0384,49.9728,50.0138,24888.0
2018-03-26 15:30:00,60.92,61.13,60.91,61.12,77424.0,50.0056,50.178,49.9974,50.1698,77424.0
2018-03-26 15:35:00,61.12,61.18,61.08,61.18,35403.0,50.1698,50.219,50.1369,50.219,35403.0
2018-03-26 15:40:00,61.19,61.32,61.16,61.31,24415.0,50.2272,50.3339,50.2026,50.3257,24415.0
2018-03-26 15:45:00,61.33,61.41,61.3,61.4,40660.0,50.3421,50.4078,50.3175,50.3996,40660.0
2018-03-26 15:50:00,61.41,61.41,61.29,61.3,48383.0,50.4078,50.4078,50.3093,50.3175,48383.0
2018-03-26 15:55:00,61.3,61.35,61.22,61.24,113891.0,50.3175,50.3586,50.2519,50.2683,113891.0
2018-03-27 09:30:00,61.84,61.91,61.4,61.48,105901.0,50.7608,50.8182,50.3996,50.4653,105901.0
2018-03-27 09:35:00,61.49,61.89,61.49,61.83,42602.0,50.4735,50.8018,50.4735,50.7526,42602.0
2018-03-27 09:40:00,61.82,61.99,61.72,61.98,41428.0,50.7444,50.8839,50.6623,50.8757,41428.0
2018-03-27 09:45:00,61.99,61.99,61.84,61.94,39873.0,50.8839,50.8839,50.7608,50.8429,39873.0
2018-03-27 09:50:00,61.95,62.03,61.81,62.02,38128.0,50.8511,50.9167,50.7362,50.9085,38128.0
2018-03-27 09:55:00,62.01,62.11,61.95,62.1,44258.0,50.9003,50.9824,50.8511,50.9742,44258.0
2018-03-27 10:00:00,62.1,62.17,62.03,62.05,26348.0,50.9742,51.0317,50.9167,50.9332,26348.0
2018-03-27 10:05:00,62.07,62.18,62.04,62.09,35346.0,50.9496,51.0399,50.9249,50.966,35346.0
2018-03-27 10:10:00,62.11,62.13,61.92,61.95,27827.0,50.9824,50.9988,50.8264,50.8511,27827.0
2018-03-27 10:15:00,61.95,62.08,61.84,62.04,47318.0,50.8511,50.9578,50.7608,50.9249,47318.0
2018-03-27 10:20:00,62.05,62.06,61.92,61.98,24603.0,50.9332,50.9414,50.8264,50.8757,24603.0
2018-03-27 10:25:00,62.0,62.04,61.91,61.98,18594.0,50.8921,50.9249,50.8182,50.8757,18594.0
2018-03-27 10:30:00,61.97,62.09,61.88,62.09,26185.0,50.8675,50.966,50.7936,50.966,26185.0
2018-03-27 10:35:00,62.1,62.12,61.83,61.86,19603.0,50.9742,50.9906,50.7526,50.7772,19603.0
2018-03-27 10:40:00,61.85,61.99,61.84,61.99,18408.0,50.769,50.8839,50.7608,50.8839,18408.0
2018-03-27 10:45:00,61.98,62.07,61.92,62.07,18891.0,50.8757,50.9496,50.8264,50.9496,18891.0
2018-03-27 10:50:00,62.07,62.21,62.07,62.19,19457.0,50.9496,51.0645,50.9496,51.0481,19457.0
2018-03-27 10:55:00,62.18,62.23,62.13,62.13,34362.0,51.0399,51.0809,50.9988,50.9988,34362.0
2018-03-27 11:00:00,62.15,62.24,62.06,62.17,55630.0,51.0152,51.0891,50.9414,51.0317,55630.0
2018-03-27 11:05:00,62.2,62.31,62.12,62.31,20178.0,51.0563,51.1466,50.9906,51.1466,20178.0
2018-03-27 11:10:00,62.3,62.31,62.23,62.25,17352.0,51.1384,51.1466,51.0809,51.0973,17352.0
2018-03-27 11:15:00,62.25,62.26,62.18,62.25,11753.0,51.0973,51.1055,51.0399,51.0973,11753.0
2018-03-27 11:20:00,62.26,62.35,62.21,62.35,21060.0,51.1055,51.1794,51.0645,51.1794,21060.0
2018-03-27 11:25:00,62.35,62.4,62.33,62.36,19384.0,51.1794,51.2204,51.163,51.1876,19384.0
2018-03-27 11:30:00,62.36,62.45,62.36,62.42,12748.0,51.1876,51.2615,51.1876,51.2369,12748.0
2018-03-27 11:35:00,62.42,62.45,62.34,62.45,26267.0,51.2369,51.2615,51.1712,51.2615,26267.0
2018-03-27 11:40:00,62.44,62.49,62.42,62.45,18673.0,51.2533,51.2943,51.2369,51.2615,18673.0
2018-03-27 11:45:00,62.46,62.5,62.38,62.48,9398.0,51.2697,51.3025,51.204,51.2861,9398.0
2018-03-27 11:50:00,62.5,62.58,62.5,62.53,6146.0,51.3025,51.3682,51.3025,51.3272,6146.0
2018-03-27 11:55:00,62.5,62.55,62.44,62.55,9008.0,51.3025,51.3436,51.2533,51.3436,9008.0
2018-03-27 12:00:00,62.56,62.59,62.51,62.57,22521.0,51.3518,51.3764,51.3107,51.36,22521.0
2018-03-27 12:05:00,62.59,62.62,62.5,62.5,8198.0,51.3764,51.401,51.3025,51.3025,8198.0
2018-03-27 12:10:00,62.52,62.61,62.52,62.56,14012.0,51.3189,51.3928,51.3189,51.3518,14012.0
2018-03-27 12:15:00,62.55,62.61,62.5,62.6,12009.0,51.3436,51.3928,51.3025,51.3846,12009.0
2018-03-27 12:20:00,62.6,62.65,62.58,62.59,7894.0,51.3846,51.4257,51.3682,51.3764,7894.0
2018-03-27 12:25:00,62.59,62.62,62.5,62.61,10402.0,51.3764,51.401,51.3025,51.3928,10402.0
2018-03-27 12:30:00,62.58,62.62,62.54,62.54,13733.0,51.3682,51.401,51.3354,51.3354,13733.0
2018-03-27 12:35:00,62.55,62.57,62.52,62.53,13143.0,51.3436,51.36,51.3189,51.3272,13143.0
2018-03-27 12:40:00,62.55,62.66,62.55,62.63,11074.0,51.3436,51.4339,51.3436,51.4092,11074.0
2018-03-27 12:45:00,62.62,62.68,62.6,62.66,7186.0,51.401,51.4503,51.3846,51.4339,7186.0
2018-03-27 12:50:00,62.67,62.7,62.6,62.66,9050.0,51.4421,51.4667,51.3846,51.4339,9050.0
2018-03-27 12:55:00,62.66,62.66,62.52,62.55,12871.0,51.4339,51.4339,51.3189,51.3436,12871.0
2018-03-27 13:00:00,62.56,62.61,62.55,62.58,8696.0,51.3518,51.3928,51.3436,51.3682,8696.0
2018-03-27 13:05:00,62.61,62.73,62.58,62.73,7238.0,51.3928,51.4913,51.3682,51.4913,7238.0
2018-03-27 13:10:00,62.73,62.89,62.71,62.89,21535.0,51.4913,51.6227,51.4749,51.6227,21535.0
2018-03-27 13:15:00,62.9,62.9,62.78,62.84,10454.0,51.6309,51.6309,51.5324,51.5816,10454.0
2018-03-27 13:20:00,62.84,62.85,62.71,62.71,16512.0,51.5816,51.5898,51.4749,51.4749,16512.0
2018-03-27 13:25:00,62.73,62.73,62.67,62.67,11338.0,51.4913,51.4913,51.4421,51.4421,11338.0
2018-03-27 13:30:00,62.67,62.75,62.63,62.72,12238.0,51.4421,51.5077,51.4092,51.4831,12238.0
2018-03-27 13:35:00,62.7,62.7,62.61,62.68,11482.0,51.4667,51.4667,51.3928,51.4503,11482.0
2018-03-27 13:40:00,62.67,62.81,62.67,62.81,9200.0,51.4421,51.557,51.4421,51.557,9200.0
2018-03-27 13:45:00,62.81,62.81,62.68,62.74,15887.0,51.557,51.557,51.4503,51.4995,15887.0
2018-03-27 13:50:00,62.76,62.79,62.72,62.77,12604.0,51.5159,51.5406,51.4831,51.5242,12604.0
2018-03-27 13:55:00,62.78,62.9,62.74,62.89,9954.0,51.5324,51.6309,51.4995,51.6227,9954.0
2018-03-27 14:00:00,62.89,62.93,62.86,62.89,11601.0,51.6227,51.6555,51.598,51.6227,11601.0
2018-03-27 14:05:00,62.89,62.96,62.87,62.91,12152.0,51.6227,51.6801,51.6062,51.6391,12152.0
2018-03-27 14:10:00,62.89,63.05,62.89,62.99,17229.0,51.6227,51.754,51.6227,51.7047,17229.0
2018-03-27 14:15:00,62.98,63.0,62.91,62.95,31648.0,51.6965,51.713,51.6391,51.6719,31648.0
2018-03-27 14:20:00,62.95,62.96,62.89,62.93,14760.0,51.6719,51.6801,51.6227,51.6555,14760.0
2018-03-27 14:25:00,62.94,62.95,62.78,62.8,25267.0,51.6637,51.6719,51.5324,51.5488,25267.0
2018-03-27 14:30:00,62.82,62.84,62.76,62.83,20575.0,51.5652,51.5816,51.5159,51.5734,20575.0
2018-03-27 14:35:00,62.82,62.97,62.8,62.91,17248.0,51.5652,51.6883,51.5488,51.6391,17248.0
2018-03-27 14:40:00,62.93,63.07,62.93,63.03,15437.0,51.6555,51.7704,51.6555,51.7376,15437.0
2018-03-27 14:45:00,63.02,63.03,62.82,62.82,25722.0,51.7294,51.7376,51.5652,51.5652,25722.0
2018-03-27 14:50:00,62.83,62.93,62.83,62.9,16727.0,51.5734,51.6555,51.5734,51.6309,16727.0
2018-03-27 14:55:00,62.87,62.94,62.76,62.79,34115.0,51.6062,51.6637,51.5159,51.5406,34115.0
2018-03-27 15:00:00,62.78,62.8,62.61,62.63,43230.0,51.5324,51.5488,51.3928,51.4092,43230.0
2018-03-27 15:05:00,62.64,62.65,62.49,62.65,53974.0,51.4174,51.4257,51.2943,51.4257,53974.0
2018-03-27 15:10:00,62.66,62.67,62.52,62.58,53528.0,51.4339,51.4421,51.3189,51.3682,53528.0
2018-03-27 15:15:00,62.57,62.62,62.51,62.54,37386.0,51.36,51.401,51.3107,51.3354,37386.0
2018-03-27 15:20:00,62.53,62.55,62.49,62.49,18816.0,51.3272,51.3436,51.2943,51.2943,18816.0
2018-03-27 15:25:00,62.5,62.5,62.23,62.23,30417.0,51.3025,51.3025,51.0809,51.0809,30417.0
2018-03-27 15:30:00,62.23,62.27,61.92,62.13,48500.0,51.0809,51.1137,50.8264,50.9988,48500.0
2018-03-27 15:35:00,62.13,62.29,62.12,62.17,38605.0,50.9988,51.1302,50.9906,51.0317,38605.0
2018-03-27 15:40:00,62.18,62.22,61.95,61.95,54181.0,51.0399,51.0727,50.8511,50.8511,54181.0
2018-03-27 15:45:00,61.93,61.99,61.79,61.86,94661.0,50.8347,50.8839,50.7197,50.7772,94661.0
2018-03-27 15:50:00,61.86,62.08,61.85,61.93,85303.0,50.7772,50.9578,50.769,50.8347,85303.0
2018-03-27 15:55:00,61.92,62.14,61.87,62.04,182367.0,50.8264,51.007,50.7854,50.9249,182367.0
2018-03-28 09:30:00,62.38,62.92,62.31,62.58,50024.0,51.204,51.6473,51.1466,51.3682,50024.0
2018-03-28 09:35:00,62.61,62.65,62.47,62.59,10215.0,51.3928,51.4257,51.2779,51.3764,10215.0
2018-03-28 09:40:00,62.65,62.81,62.55,62.55,8026.0,51.4257,51.557,51.3436,51.3436,8026.0
2018-03-28 09:45:00,62.51,62.68,62.51,62.55,9359.0,51.3107,51.4503,51.3107,51.3436,9359.0
2018-03-28 09:50:00,62.58,62.62,62.4,62.62,12831.0,51.3682,51.401,51.2204,51.401,12831.0
2018-03-28 09:55:00,62.59,62.83,62.59,62.79,18058.0,51.3764,51.5734,51.3764,51.5406,18058.0
2018-03-28 10:00:00,62.82,62.95,62.69,62.74,17300.0,51.5652,51.6719,51.4585,51.4995,17300.0
2018-03-28 10:05:00,62.73,62.82,62.6,62.68,20632.0,51.4913,51.5652,51.3846,51.4503,20632.0
2018-03-28 10:10:00,62.69,62.72,62.58,62.65,31322.0,51.4585,51.4831,51.3682,51.4257,31322.0
2018-03-28 10:15:00,62.64,62.72,62.59,62.62,11762.0,51.4174,51.4831,51.3764,51.401,11762.0
2018-03-28 10:20:00,62.64,62.67,62.52,62.67,17281.0,51.4174,51.4421,51.3189,51.4421,17281.0
2018-03-28 10:25:00,62.62,62.75,62.59,62.75,12399.0,51.401,51.5077,51.3764,51.5077,12399.0
2018-03-28 10:30:00,62.75,62.81,62.61,62.61,14614.0,51.5077,51.557,51.3928,51.3928,14614.0
2018-03-28 10:35:00,62.58,62.66,62.58,62.65,8125.0,51.3682,51.4339,51.3682,51.4257,8125.0
2018-03-28 10:40:00,62.67,62.72,62.61,62.66,12745.0,51.4421,51.4831,51.3928,51.4339,12745.0
2018-03-28 10:45:00,62.65,62.65,62.49,62.59,12394.0,51.4257,51.4257,51.2943,51.3764,12394.0
2018-03-28 10:50:00,62.62,62.79,62.57,62.79,7522.0,51.401,51.5406,51.36,51.5406,7522.0
2018-03-28 10:55:00,62.77,62.77,62.66,62.69,14217.0,51.5242,51.5242,51.4339,51.4585,14217.0
2018-03-28 11:00:00,62.69,62.81,62.69,62.73,11262.0,51.4585,51.557,51.4585,51.4913,11262.0
2018-03-28 11:05:00,62.76,62.78,62.66,62.78,7594.0,51.5159,51.5324,51.4339,51.5324,7594.0
2018-03-28 11:10:00,62.77,62.84,62.7,62.74,11346.0,51.5242,51.5816,51.4667,51.4995,11346.0
2018-03-28 11:15:00,62.75,62.79,62.63,62.66,8509.0,51.5077,51.5406,51.4092,51.4339,8509.0
2018-03-28 11:20:00,62.64,62.7,62.63,62.7,9285.0,51.4174,51.4667,51.4092,51.4667,9285.0
2018-03-28 11:25:00,62.71,62.78,62.69,62.71,8719.0,51.4749,51.5324,51.4585,51.4749,8719.0
2018-03-28 11:30:00,62.72,62.75,62.55,62.71,14307.0,51.4831,51.5077,51.3436,51.4749,14307.0
2018-03-28 11:35:00,62.7,62.74,62.53,62.65,11592.0,51.4667,51.4995,51.3272,51.4257,11592.0
2018-03-28 11:40:00,62.64,62.66,62.52,62.52,8008.0,51.4174,51.4339,51.3189,51.3189,8008.0
2018-03-28 11:45:00,62.56,62.68,62.56,62.62,7491.0,51.3518,51.4503,51.3518,51.401,7491.0
2018-03-28 11:50:00,62.63,62.72,62.62,62.67,6871.0,51.4092,51.4831,51.401,51.4421,6871.0
2018-03-28 11:55:00,62.68,62.78,62.61,62.61,11126.0,51.4503,51.5324,51.3928,51.3928,11126.0
2018-03-28 12:00:00,62.61,62.61,62.51,62.55,9806.0,51.3928,51.3928,51.3107,51.3436,9806.0
2018-03-28 12:05:00,62.54,62.64,62.5,62.6,7939.0,51.3354,51.4174,51.3025,51.3846,7939.0
2018-03-28 12:10:00,62.61,62.7,62.61,62.64,9568.0,51.3928,51.4667,51.3928,51.4174,9568.0
2018-03-28 12:15:00,62.65,62.7,62.54,62.68,22445.0,51.4257,51.4667,51.3354,51.4503,22445.0
2018-03-28 12:20:00,62.71,62.75,62.63,62.64,15097.0,51.4749,51.5077,51.4092,51.4174,15097.0
2018-03-28 12:25:00,62.66,62.69,62.6,62.64,11100.0,51.4339,51.4585,51.3846,51.4174,11100.0
2018-03-28 12:30:00,62.65,62.68,62.58,62.58,20445.0,51.4257,51.4503,51.3682,51.3682,20445.0
2018-03-28 12:35:00,62.59,62.67,62.59,62.67,6585.0,51.3764,51.4421,51.3764,51.4421,6585.0
2018-03-28 12:40:00,62.67,62.85,62.66,62.85,8471.0,51.4421,51.5898,51.4339,51.5898,8471.0
2018-03-28 12:45:00,62.82,62.88,62.8,62.86,17344.0,51.5652,51.6145,51.5488,51.598,17344.0
2018-03-28 12:50:00,62.85,62.85,62.71,62.71,15087.0,51.5898,51.5898,51.4749,51.4749,15087.0
2018-03-28 12:55:00,62.71,62.77,62.68,62.69,30112.0,51.4749,51.5242,51.4503,51.4585,30112.0
2018-03-28 13:00:00,62.67,62.69,62.48,62.58,18229.0,51.4421,51.4585,51.2861,51.3682,18229.0
2018-03-28 13:05:00,62.64,62.65,62.52,62.62,10635.0,51.4174,51.4257,51.3189,51.401,10635.0
2018-03-28 13:10:00,62.62,62.67,62.58,62.64,6994.0,51.401,51.4421,51.3682,51.4174,6994.0
2018-03-28 13:15:00,62.63,62.63,62.52,62.55,8883.0,51.4092,51.4092,51.3189,51.3436,8883.0
2018-03-28 13:20:00,62.55,62.61,62.54,62.57,9461.0,51.3436,51.3928,51.3354,51.36,9461.0
2018-03-28 13:25:00,62.58,62.68,62.44,62.67,26192.0,51.3682,51.4503,51.2533,51.4421,26192.0
2018-03-28 13:30:00,62.68,62.7,62.61,62.64,20232.0,51.4503,51.4667,51.3928,51.4174,20232.0
2018-03-28 13:35:00,62.65,62.68,62.58,62.67,14136.0,51.4257,51.4503,51.3682,51.4421,14136.0
2018-03-28 13:40:00,62.67,62.73,62.61,62.72,20798.0,51.4421,51.4913,51.3928,51.4831,20798.0
2018-03-28 13:45:00,62.72,62.81,62.66,62.79,33655.0,51.4831,51.557,51.4339,51.5406,33655.0
2018-03-28 13:50:00,62.78,62.83,62.73,62.73,13260.0,51.5324,51.5734,51.4913,51.4913,13260.0
2018-03-28 13:55:00,62.73,62.75,62.68,62.72,20241.0,51.4913,51.5077,51.4503,51.4831,20241.0
2018-03-28 14:00:00,62.74,62.77,62.67,62.74,15700.0,51.4995,51.5242,51.4421,51.4995,15700.0
2018-03-28 14:05:00,62.75,62.79,62.73,62.76,16869.0,51.5077,51.5406,51.4913,51.5159,16869.0
2018-03-28 14:10:00,62.75,62.76,62.69,62.72,16016.0,51.5077,51.5159,51.4585,51.4831,16016.0
2018-03-28 14:15:00,62.71,62.78,62.69,62.76,16488.0,51.4749,51.5324,51.4585,51.5159,16488.0
2018-03-28 14:20:00,62.77,62.81,62.69,62.71,55853.0,51.5242,51.557,51.4585,51.4749,55853.0
2018-03-28 14:25:00,62.72,62.76,62.59,62.59,39115.0,51.4831,51.5159,51.3764,51.3764,39115.0
2018-03-28 14:30:00,62.58,62.68,62.58,62.66,12796.0,51.3682,51.4503,51.3682,51.4339,12796.0
2018-03-28 14:35:00,62.67,62.74,62.6,62.73,8409.0,51.4421,51.4995,51.3846,51.4913,8409.0
2018-03-28 14:40:00,62.75,62.81,62.68,62.71,14824.0,51.5077,51.557,51.4503,51.4749,14824.0
2018-03-28 14:45:00,62.71,62.78,62.68,62.78,7126.0,51.4749,51.5324,51.4503,51.5324,7126.0
2018-03-28 14:50:00,62.76,62.81,62.7,62.7,6711.0,51.5159,51.557,51.4667,51.4667,6711.0
2018-03-28 14:55:00,62.7,62.71,62.62,62.64,13414.0,51.4667,51.4749,51.401,51.4174,13414.0
2018-03-28 15:00:00,62.61,62.63,62.48,62.48,15884.0,51.3928,51.4092,51.2861,51.2861,15884.0
2018-03-28 15:05:00,62.48,62.5,62.43,62.46,16137.0,51.2861,51.3025,51.2451,51.2697,16137.0
2018-03-28 15:10:00,62.47,62.64,62.47,62.64,13653.0,51.2779,51.4174,51.2779,51.4174,13653.0
2018-03-28 15:15:00,62.67,62.68,62.54,62.59,15762.0,51.4421,51.4503,51.3354,51.3764,15762.0
2018-03-28 15:20:00,62.59,62.64,62.49,62.61,16058.0,51.3764,51.4174,51.2943,51.3928,16058.0
2018-03-28 15:25:00,62.61,62.65,62.55,62.64,21855.0,51.3928,51.4257,51.3436,51.4174,21855.0
2018-03-28 15:30:00,62.65,62.69,62.49,62.49,45742.0,51.4257,51.4585,51.2943,51.2943,45742.0
2018-03-28 15:35:00,62.5,62.64,62.47,62.61,46727.0,51.3025,51.4174,51.2779,51.3928,46727.0
2018-03-28 15:40:00,62.6,62.61,62.46,62.48,48158.0,51.3846,51.3928,51.2697,51.2861,48158.0
2018-03-28 15:45:00,62.48,62.6,62.47,62.57,61908.0,51.2861,51.3846,51.2779,51.36,61908.0
2018-03-28 15:50:00,62.57,62.61,62.52,62.55,99161.0,51.36,51.3928,51.3189,51.3436,99161.0
2018-03-28 15:55:00,62.55,62.56,62.5,62.53,145086.0,51.3436,51.3518,51.3025,51.3272,145086.0
2018-03-29 09:30:00,62.86,62.97,62.76,62.87,55156.0,51.598,51.6883,51.5159,51.6062,55156.0
2018-03-29 09:35:00,62.81,63.21,62.78,63.14,32873.0,51.557,51.8853,51.5324,51.8279,32873.0
2018-03-29 09:40:00,63.15,63.36,63.12,63.26,23219.0,51.8361,52.0085,51.8115,51.9264,23219.0
2018-03-29 09:45:00,63.23,63.29,63.19,63.26,11518.0,51.9017,51.951,51.8689,51.9264,11518.0
2018-03-29 09:50:00,63.25,63.26,63.09,63.09,11102.0,51.9182,51.9264,51.7868,51.7868,11102.0
2018-03-29 09:55:00,63.09,63.18,62.96,63.13,16061.0,51.7868,51.8607,51.6801,51.8197,16061.0
2018-03-29 10:00:00,63.1,63.1,62.98,63.05,10999.0,51.795,51.795,51.6965,51.754,10999.0
2018-03-29 10:05:00,63.06,63.09,62.94,62.98,9495.0,51.7622,51.7868,51.6637,51.6965,9495.0
2018-03-29 10:10:00,62.94,63.0,62.91,62.97,12605.0,51.6637,51.713,51.6391,51.6883,12605.0
2018-03-29 10:15:00,62.96,63.02,62.9,63.0,20379.0,51.6801,51.7294,51.6309,51.713,20379.0
2018-03-29 10:20:00,63.02,63.11,62.98,63.01,14124.0,51.7294,51.8032,51.6965,51.7212,14124.0
2018-03-29 10:25:00,63.03,63.12,63.03,63.11,20471.0,51.7376,51.8115,51.7376,51.8032,20471.0
2018-03-29 10:30:00,63.1,63.11,62.86,62.93,32214.0,51.795,51.8032,51.598,51.6555,32214.0
2018-03-29 10:35:00,62.94,62.95,62.86,62.9,9808.0,51.6637,51.6719,51.598,51.6309,9808.0
2018-03-29 10:40:00,62.9,62.93,62.81,62.82,9857.0,51.6309,51.6555,51.557,51.5652,9857.0
2018-03-29 10:45:00,62.8,62.85,62.7,62.74,10803.0,51.5488,51.5898,51.4667,51.4995,10803.0
2018-03-29 10:50:00,62.75,62.81,62.71,62.71,7310.0,51.5077,51.557,51.4749,51.4749,7310.0
2018-03-29 10:55:00,62.72,62.74,62.64,62.7,8701.0,51.4831,51.4995,51.4174,51.4667,8701.0
2018-03-29 11:00:00,62.73,62.89,62.72,62.89,8704.0,51.4913,51.6227,51.4831,51.6227,8704.0
2018-03-29 11:05:00,62.89,63.0,62.84,62.99,8602.0,51.6227,51.713,51.5816,51.7047,8602.0
2018-03-29 11:10:00,63.01,63.09,63.0,63.05,9356.0,51.7212,51.7868,51.713,51.754,9356.0
2018-03-29 11:15:00,63.02,63.03,62.96,62.97,8281.0,51.7294,51.7376,51.6801,51.6883,8281.0
2018-03-29 11:20:00,62.97,63.01,62.92,62.94,6752.0,51.6883,51.7212,51.6473,51.6637,6752.0
2018-03-29 11:25:00,62.95,63.01,62.91,62.95,6327.0,51.6719,51.7212,51.6391,51.6719,6327.0
2018-03-29 11:30:00,62.94,62.99,62.88,62.88,17472.0,51.6637,51.7047,51.6145,51.6145,17472.0
2018-03-29 11:35:00,62.9,62.95,62.87,62.89,6400.0,51.6309,51.6719,51.6062,51.6227,6400.0
2018-03-29 11:40:00,62.87,62.89,62.81,62.88,8669.0,51.6062,51.6227,51.557,51.6145,8669.0
2018-03-29 11:45:00,62.89,62.96,62.86,62.96,5438.0,51.6227,51.6801,51.598,51.6801,5438.0
2018-03-29 11:50:00,62.97,63.04,62.96,63.04,5300.0,51.6883,51.7458,51.6801,51.7458,5300.0
2018-03-29 11:55:00,63.06,63.11,63.03,63.09,7080.0,51.7622,51.8032,51.7376,51.7868,7080.0
2018-03-29 12:00:00,63.1,63.12,62.91,62.93,8375.0,51.795,51.8115,51.6391,51.6555,8375.0
2018-03-29 12:05:00,62.93,62.96,62.91,62.93,6400.0,51.6555,51.6801,51.6391,51.6555,6400.0
2018-03-29 12:10:00,62.92,62.99,62.91,62.94,8980.0,51.6473,51.7047,51.6391,51.6637,8980.0
2018-03-29 12:15:00,62.95,63.02,62.94,62.97,7192.0,51.6719,51.7294,51.6637,51.6883,7192.0
2018-03-29 12:20:00,62.95,63.0,62.93,62.97,6300.0,51.6719,51.713,51.6555,51.6883,6300.0
2018-03-29 12:25:00,62.92,62.99,62.91,62.98,6136.0,51.6473,51.7047,51.6391,51.6965,6136.0
2018-03-29 12:30:00,62.98,63.0,62.92,62.95,12965.0,51.6965,51.713,51.6473,51.6719,12965.0
2018-03-29 12:35:00,62.97,63.04,62.95,63.03,7300.0,51.6883,51.7458,51.6719,51.7376,7300.0
2018-03-29 12:40:00,63.04,63.08,63.0,63.05,19614.0,51.7458,51.7786,51.713,51.754,19614.0
2018-03-29 12:45:00,63.04,63.08,63.02,63.07,4237.0,51.7458,51.7786,51.7294,51.7704,4237.0
2018-03-29 12:50:00,63.05,63.07,63.02,63.07,6669.0,51.754,51.7704,51.7294,51.7704,6669.0
2018-03-29 12:55:00,63.07,63.14,63.05,63.05,16963.0,51.7704,51.8279,51.754,51.754,16963.0
2018-03-29 13:00:00,63.05,63.17,63.05,63.17,12030.0,51.754,51.8525,51.754,51.8525,12030.0
2018-03-29 13:05:00,63.15,63.16,63.11,63.14,4500.0,51.8361,51.8443,51.8032,51.8279,4500.0
2018-03-29 13:10:00,63.14,63.19,63.12,63.17,5516.0,51.8279,51.8689,51.8115,51.8525,5516.0
2018-03-29 13:15:00,63.15,63.23,63.12,63.21,5722.0,51.8361,51.9017,51.8115,51.8853,5722.0
2018-03-29 13:20:00,63.21,63.26,63.21,63.26,3796.0,51.8853,51.9264,51.8853,51.9264,3796.0
2018-03-29 13:25:00,63.25,63.27,63.2,63.2,5550.0,51.9182,51.9346,51.8771,51.8771,5550.0
2018-03-29 13:30:00,63.19,63.2,63.09,63.1,6053.0,51.8689,51.8771,51.7868,51.795,6053.0
2018-03-29 13:35:00,63.09,63.17,63.06,63.06,5750.0,51.7868,51.8525,51.7622,51.7622,5750.0
2018-03-29 13:40:00,63.07,63.13,63.07,63.11,5245.0,51.7704,51.8197,51.7704,51.8032,5245.0
2018-03-29 13:45:00,63.11,63.12,63.07,63.09,6804.0,51.8032,51.8115,51.7704,51.7868,6804.0
2018-03-29 13:50:00,63.09,63.18,63.09,63.17,7201.0,51.7868,51.8607,51.7868,51.8525,7201.0
2018-03-29 13:55:00,63.16,63.17,63.09,63.1,9288.0,51.8443,51.8525,51.7868,51.795,9288.0
2018-03-29 14:00:00,63.06,63.1,63.01,63.06,11126.0,51.7622,51.795,51.7212,51.7622,11126.0
2018-03-29 14:05:00,63.08,63.14,63.05,63.1,10960.0,51.7786,51.8279,51.754,51.795,10960.0
2018-03-29 14:10:00,63.11,63.21,63.1,63.16,12913.0,51.8032,51.8853,51.795,51.8443,12913.0
2018-03-29 14:15:00,63.17,63.21,63.16,63.21,9626.0,51.8525,51.8853,51.8443,51.8853,9626.0
2018-03-29 14:20:00,63.2,63.22,63.13,63.16,9014.0,51.8771,51.8935,51.8197,51.8443,9014.0
2018-03-29 14:25:00,63.14,63.17,63.09,63.15,7418.0,51.8279,51.8525,51.7868,51.8361,7418.0
2018-03-29 14:30:00,63.15,63.19,63.09,63.09,6922.0,51.8361,51.8689,51.7868,51.7868,6922.0
2018-03-29 14:35:00,63.1,63.14,63.07,63.07,6953.0,51.795,51.8279,51.7704,51.7704,6953.0
2018-03-29 14:40:00,63.07,63.19,63.06,63.16,14283.0,51.7704,51.8689,51.7622,51.8443,14283.0
2018-03-29 14:45:00,63.18,63.18,63.09,63.13,10851.0,51.8607,51.8607,51.7868,51.8197,10851.0
2018-03-29 14:50:00,63.13,63.13,63.01,63.03,17251.0,51.8197,51.8197,51.7212,51.7376,17251.0
2018-03-29 14:55:00,63.05,63.09,63.03,63.04,9409.0,51.754,51.7868,51.7376,51.7458,9409.0
2018-03-29 15:00:00,63.05,63.07,62.99,63.06,17708.0,51.754,51.7704,51.7047,51.7622,17708.0
2018-03-29 15:05:00,63.06,63.1,63.02,63.05,10003.0,51.7622,51.795,51.7294,51.754,10003.0
2018-03-29 15:10:00,63.04,63.08,62.97,62.98,12839.0,51.7458,51.7786,51.6883,51.6965,12839.0
2018-03-29 15:15:00,62.97,62.97,62.8,62.81,27474.0,51.6883,51.6883,51.5488,51.557,27474.0
2018-03-29 15:20:00,62.81,62.89,62.77,62.86,22040.0,51.557,51.6227,51.5242,51.598,22040.0
2018-03-29 15:25:00,62.86,62.92,62.77,62.85,25030.0,51.598,51.6473,51.5242,51.5898,25030.0
2018-03-29 15:30:00,62.84,62.84,62.69,62.71,27812.0,51.5816,51.5816,51.4585,51.4749,27812.0
2018-03-29 15:35:00,62.69,62.82,62.64,62.82,32850.0,51.4585,51.5652,51.4174,51.5652,32850.0
2018-03-29 15:40:00,62.81,62.88,62.79,62.83,42983.0,51.557,51.6145,51.5406,51.5734,42983.0
2018-03-29 15:45:00,62.84,63.18,62.84,63.18,54868.0,51.5816,51.8607,51.5816,51.8607,54868.0
2018-03-29 15:50:00,63.18,63.19,63.1,63.14,68471.0,51.8607,51.8689,51.795,51.8279,68471.0
2018-03-29 15:55:00,63.14,63.15,63.0,63.0,264660.0,51.8279,51.8361,51.713,51.713,264660.0
2018-04-02 09:30:00,63.17,63.18,62.69,63.0,35482.0,51.8525,51.8607,51.4585,51.713,35482.0
2018-04-02 09:35:00,63.0,63.01,62.58,62.71,11861.0,51.713,51.7212,51.3682,51.4749,11861.0
2018-04-02 09:40:00,62.64,62.72,62.58,62.72,15064.0,51.4174,51.4831,51.3682,51.4831,15064.0
2018-04-02 09:45:00,62.7,62.71,62.52,62.53,17715.0,51.4667,51.4749,51.3189,51.3272,17715.0
2018-04-02 09:50:00,62.5,62.54,62.26,62.31,22713.0,51.3025,51.3354,51.1055,51.1466,22713.0
2018-04-02 09:55:00,62.29,62.29,62.05,62.12,15627.0,51.1302,51.1302,50.9332,50.9906,15627.0
2018-04-02 10:00:00,62.09,62.26,62.03,62.07,12770.0,50.966,51.1055,50.9167,50.9496,12770.0
2018-04-02 10:05:00,62.04,62.07,61.91,61.95,10220.0,50.9249,50.9496,50.8182,50.8511,10220.0
2018-04-02 10:10:00,61.91,62.03,61.9,61.9,16915.0,50.8182,50.9167,50.81,50.81,16915.0
2018-04-02 10:15:00,61.94,62.02,61.89,62.0,8867.0,50.8429,50.9085,50.8018,50.8921,8867.0
2018-04-02 10:20:00,61.98,62.04,61.89,61.99,15559.0,50.8757,50.9249,50.8018,50.8839,15559.0
2018-04-02 10:25:00,62.01,62.07,61.96,61.98,11824.0,50.9003,50.9496,50.8593,50.8757,11824.0
2018-04-02 10:30:00,61.95,61.96,61.76,61.8,20951.0,50.8511,50.8593,50.6951,50.7279,20951.0
2018-04-02 10:35:00,61.81,61.83,61.66,61.66,41297.0,50.7362,50.7526,50.613,50.613,41297.0
2018-04-02 10:40:00,61.66,61.68,61.56,61.56,32817.0,50.613,50.6294,50.5309,50.5309,32817.0
2018-04-02 10:45:00,61.55,61.62,61.47,61.47,28848.0,50.5227,50.5802,50.4571,50.4571,28848.0
2018-04-02 10:50:00,61.47,61.54,61.44,61.51,24104.0,50.4571,50.5145,50.4324,50.4899,24104.0
2018-04-02 10:55:00,61.51,61.6,61.48,61.51,33319.0,50.4899,50.5638,50.4653,50.4899,33319.0
2018-04-02 11:00:00,61.54,61.54,61.3,61.31,42712.0,50.5145,50.5145,50.3175,50.3257,42712.0
2018-04-02 11:05:00,61.31,61.54,61.29,61.52,34994.0,50.3257,50.5145,50.3093,50.4981,34994.0
2018-04-02 11:10:00,61.52,61.55,61.43,61.43,18699.0,50.4981,50.5227,50.4242,50.4242,18699.0
2018-04-02 11:15:00,61.42,61.54,61.39,61.41,12559.0,50.416,50.5145,50.3914,50.4078,12559.0
2018-04-02 11:20:00,61.41,61.56,61.38,61.48,18080.0,50.4078,50.5309,50.3832,50.4653,18080.0
2018-04-02 11:25:00,61.46,61.56,61.43,61.56,11614.0,50.4489,50.5309,50.4242,50.5309,11614.0
2018-04-02 11:30:00,61.54,61.65,61.51,61.65,7800.0,50.5145,50.6048,50.4899,50.6048,7800.0
2018-04-02 11:35:00,61.64,61.71,61.44,61.45,28055.0,50.5966,50.6541,50.4324,50.4406,28055.0
2018-04-02 11:40:00,61.43,61.49,61.37,61.42,43951.0,50.4242,50.4735,50.375,50.416,43951.0
2018-04-02 11:45:00,61.4,61.54,61.3,61.51,17407.0,50.3996,50.5145,50.3175,50.4899,17407.0
2018-04-02 11:50:00,61.53,61.57,61.35,61.45,22033.0,50.5063,50.5391,50.3586,50.4406,22033.0
2018-04-02 11:55:00,61.45,61.55,61.41,61.41,14547.0,50.4406,50.5227,50.4078,50.4078,14547.0
2018-04-02 12:00:00,61.36,61.4,61.3,61.33,21391.0,50.3668,50.3996,50.3175,50.3421,21391.0
2018-04-02 12:05:00,61.32,61.37,61.16,61.16,34130.0,50.3339,50.375,50.2026,50.2026,34130.0
2018-04-02 12:10:00,61.16,61.23,61.11,61.18,12675.0,50.2026,50.2601,50.1616,50.219,12675.0
2018-04-02 12:15:00,61.19,61.39,61.14,61.25,35550.0,50.2272,50.3914,50.1862,50.2765,35550.0
2018-04-02 12:20:00,61.24,61.3,61.23,61.24,34831.0,50.2683,50.3175,50.2601,50.2683,34831.0
2018-04-02 12:25:00,61.22,61.27,61.2,61.25,20862.0,50.2519,50.2929,50.2354,50.2765,20862.0
2018-04-02 12:30:00,61.23,61.36,61.23,61.28,10600.0,50.2601,50.3668,50.2601,50.3011,10600.0
2018-04-02 12:35:00,61.28,61.44,61.28,61.36,7267.0,50.3011,50.4324,50.3011,50.3668,7267.0
2018-04-02 12:40:00,61.35,61.47,61.27,61.44,6690.0,50.3586,50.4571,50.2929,50.4324,6690.0
2018-04-02 12:45:00,61.43,61.64,61.41,61.58,12565.0,50.4242,50.5966,50.4078,50.5474,12565.0
2018-04-02 12:50:00,61.6,61.67,61.57,61.63,11479.0,50.5638,50.6212,50.5391,50.5884,11479.0
2018-04-02 12:55:00,61.61,61.72,61.59,61.7,7807.0,50.572,50.6623,50.5556,50.6459,7807.0
2018-04-02 13:00:00,61.69,61.7,61.61,61.67,7200.0,50.6376,50.6459,50.572,50.6212,7200.0
2018-04-02 13:05:00,61.66,61.72,61.65,61.67,7160.0,50.613,50.6623,50.6048,50.6212,7160.0
2018-04-02 13:10:00,61.68,61.77,61.68,61.72,7250.0,50.6294,50.7033,50.6294,50.6623,7250.0
2018-04-02 13:15:00,61.74,61.8,61.68,61.77,10032.0,50.6787,50.7279,50.6294,50.7033,10032.0
2018-04-02 13:20:00,61.78,61.85,61.69,61.69,11452.0,50.7115,50.769,50.6376,50.6376,11452.0
2018-04-02 13:25:00,61.71,61.74,61.56,61.56,15378.0,50.6541,50.6787,50.5309,50.5309,15378.0
2018-04-02 13:30:00,61.57,61.6,61.49,61.56,10268.0,50.5391,50.5638,50.4735,50.5309,10268.0
2018-04-02 13:35:00,61.55,61.59,61.48,61.5,8681.0,50.5227,50.5556,50.4653,50.4817,8681.0
2018-04-02 13:40:00,61.5,61.5,61.3,61.33,15793.0,50.4817,50.4817,50.3175,50.3421,15793.0
2018-04-02 13:45:00,61.32,61.36,61.28,61.31,10086.0,50.3339,50.3668,50.3011,50.3257,10086.0
2018-04-02 13:50:00,61.33,61.36,61.28,61.33,9913.0,50.3421,50.3668,50.3011,50.3421,9913.0
2018-04-02 13:55:00,61.35,61.39,61.26,61.26,13097.0,50.3586,50.3914,50.2847,50.2847,13097.0
2018-04-02 14:00:00,61.25,61.27,61.14,61.19,15365.0,50.2765,50.2929,50.1862,50.2272,15365.0
2018-04-02 14:05:00,61.19,61.24,61.11,61.24,13363.0,50.2272,50.2683,50.1616,50.2683,13363.0
2018-04-02 14:10:00,61.21,61.22,61.1,61.18,14196.0,50.2436,50.2519,50.1534,50.219,14196.0
2018-04-02 14:15:00,61.19,61.4,61.19,61.37,14857.0,50.2272,50.3996,50.2272,50.375,14857.0
2018-04-02 14:20:00,61.36,61.44,61.27,61.29,15151.0,50.3668,50.4324,50.2929,50.3093,15151.0
2018-04-02 14:25:00,61.3,61.31,61.11,61.17,18801.0,50.3175,50.3257,50.1616,50.2108,18801.0
2018-04-02 14:30:00,61.16,61.2,61.12,61.14,23446.0,50.2026,50.2354,50.1698,50.1862,23446.0
2018-04-02 14:35:00,61.14,61.18,61.09,61.13,20443.0,50.1862,50.219,50.1451,50.178,20443.0
2018-04-02 14:40:00,61.13,61.13,60.99,61.05,32476.0,50.178,50.178,50.0631,50.1123,32476.0
2018-04-02 14:45:00,61.05,61.21,61.03,61.19,21720.0,50.1123,50.2436,50.0959,50.2272,21720.0
2018-04-02 14:50:00,61.19,61.27,61.17,61.21,15933.0,50.2272,50.2929,50.2108,50.2436,15933.0
2018-04-02 14:55:00,61.19,61.19,61.03,61.08,15890.0,50.2272,50.2272,50.0959,50.1369,15890.0
2018-04-02 15:00:00,61.08,61.12,61.01,61.01,19764.0,50.1369,50.1698,50.0795,50.0795,19764.0
2018-04-02 15:05:00,61.01,61.04,60.85,60.9,71224.0,50.0795,50.1041,49.9481,49.9892,71224.0
2018-04-02 15:10:00,60.9,61.0,60.82,60.98,35363.0,49.9892,50.0713,49.9235,50.0549,35363.0
2018-04-02 15:15:00,60.98,61.08,60.91,61.05,19045.0,50.0549,50.1369,49.9974,50.1123,19045.0
2018-04-02 15:20:00,61.04,61.06,60.96,60.97,25496.0,50.1041,50.1205,50.0384,50.0466,25496.0
2018-04-02 15:25:00,60.96,61.02,60.9,60.94,37911.0,50.0384,50.0877,49.9892,50.022,37911.0
2018-04-02 15:30:00,60.96,61.08,60.96,61.01,38050.0,50.0384,50.1369,50.0384,50.0795,38050.0
2018-04-02 15:35:00,61.02,61.15,61.02,61.1,35515.0,50.0877,50.1944,50.0877,50.1534,35515.0
2018-04-02 15:40:00,61.1,61.22,61.01,61.17,41771.0,50.1534,50.2519,50.0795,50.2108,41771.0
2018-04-02 15:45:00,61.19,61.32,61.18,61.31,64089.0,50.2272,50.3339,50.219,50.3257,64089.0
2018-04-02 15:50:00,61.31,61.57,61.31,61.55,80123.0,50.3257,50.5391,50.3257,50.5227,80123.0
2018-04-02 15:55:00,61.53,61.56,61.36,61.39,145482.0,50.5063,50.5309,50.3668,50.3914,145482.0
2018-04-03 09:30:00,61.41,61.41,60.96,60.99,55931.0,50.4078,50.4078,50.0384,50.0631,55931.0
2018-04-03 09:35:00,60.98,61.34,60.98,61.13,16090.0,50.0549,50.3504,50.0549,50.178,16090.0
2018-04-03 09:40:00,61.07,61.12,60.96,61.06,8235.0,50.1287,50.1698,50.0384,50.1205,8235.0
2018-04-03 09:45:00,61.09,61.24,61.01,61.24,10722.0,50.1451,50.2683,50.0795,50.2683,10722.0
2018-04-03 09:50:00,61.27,61.39,61.25,61.39,10135.0,50.2929,50.3914,50.2765,50.3914,10135.0
2018-04-03 09:55:00,61.34,61.39,61.23,61.39,17328.0,50.3504,50.3914,50.2601,50.3914,17328.0
2018-04-03 10:00:00,61.36,61.39,61.24,61.39,16174.0,50.3668,50.3914,50.2683,50.3914,16174.0
2018-04-03 10:05:00,61.41,61.5,61.37,61.4,9502.0,50.4078,50.4817,50.375,50.3996,9502.0
2018-04-03 10:10:00,61.38,61.56,61.34,61.49,19728.0,50.3832,50.5309,50.3504,50.4735,19728.0
2018-04-03 10:15:00,61.46,61.51,61.32,61.32,12555.0,50.4489,50.4899,50.3339,50.3339,12555.0
2018-04-03 10:20:00,61.31,61.36,61.27,61.29,13466.0,50.3257,50.3668,50.2929,50.3093,13466.0
2018-04-03 10:25:00,61.29,61.29,61.16,61.25,11990.0,50.3093,50.3093,50.2026,50.2765,11990.0
2018-04-03 10:30:00,61.23,61.27,61.17,61.22,26920.0,50.2601,50.2929,50.2108,50.2519,26920.0
2018-04-03 10:35:00,61.21,61.35,61.18,61.33,14824.0,50.2436,50.3586,50.219,50.3421,14824.0
2018-04-03 10:40:00,61.36,61.39,61.27,61.38,7400.0,50.3668,50.3914,50.2929,50.3832,7400.0
2018-04-03 10:45:00,61.36,61.54,61.36,61.5,9264.0,50.3668,50.5145,50.3668,50.4817,9264.0
2018-04-03 10:50:00,61.49,61.51,61.44,61.51,6648.0,50.4735,50.4899,50.4324,50.4899,6648.0
2018-04-03 10:55:00,61.53,61.57,61.43,61.56,14789.0,50.5063,50.5391,50.4242,50.5309,14789.0
2018-04-03 11:00:00,61.58,61.61,61.49,61.6,6366.0,50.5474,50.572,50.4735,50.5638,6366.0
2018-04-03 11:05:00,61.59,61.61,61.53,61.6,6946.0,50.5556,50.572,50.5063,50.5638,6946.0
2018-04-03 11:10:00,61.63,61.64,61.49,61.52,7867.0,50.5884,50.5966,50.4735,50.4981,7867.0
2018-04-03 11:15:00,61.56,61.58,61.53,61.53,7396.0,50.5309,50.5474,50.5063,50.5063,7396.0
2018-04-03 11:20:00,61.55,61.67,61.53,61.6,16572.0,50.5227,50.6212,50.5063,50.5638,16572.0
2018-04-03 11:25:00,61.61,61.67,61.51,61.51,7519.0,50.572,50.6212,50.4899,50.4899,7519.0
2018-04-03 11:30:00,61.52,61.6,61.51,61.53,11185.0,50.4981,50.5638,50.4899,50.5063,11185.0
2018-04-03 11:35:00,61.53,61.65,61.51,61.59,17845.0,50.5063,50.6048,50.4899,50.5556,17845.0
2018-04-03 11:40:00,61.58,61.58,61.47,61.52,11200.0,50.5474,50.5474,50.4571,50.4981,11200.0
2018-04-03 11:45:00,61.5,61.55,61.46,61.54,4362.0,50.4817,50.5227,50.4489,50.5145,4362.0
2018-04-03 11:50:00,61.56,61.64,61.55,61.56,16535.0,50.5309,50.5966,50.5227,50.5309,16535.0
2018-04-03 11:55:00,61.57,61.63,61.49,61.63,16241.0,50.5391,50.5884,50.4735,50.5884,16241.0
2018-04-03 12:00:00,61.63,61.67,61.62,61.62,6041.0,50.5884,50.6212,50.5802,50.5802,6041.0
2018-04-03 12:05:00,61.67,61.69,61.6,61.68,5816.0,50.6212,50.6376,50.5638,50.6294,5816.0
2018-04-03 12:10:00,61.65,61.7,61.64,61.65,6287.0,50.6048,50.6459,50.5966,50.6048,6287.0
2018-04-03 12:15:00,61.66,61.7,61.61,61.62,5887.0,50.613,50.6459,50.572,50.5802,5887.0
2018-04-03 12:20:00,61.64,61.68,61.62,61.64,4885.0,50.5966,50.6294,50.5802,50.5966,4885.0
2018-04-03 12:25:00,61.63,61.7,61.61,61.64,6578.0,50.5884,50.6459,50.572,50.5966,6578.0
2018-04-03 12:30:00,61.62,61.62,61.55,61.55,14895.0,50.5802,50.5802,50.5227,50.5227,14895.0
2018-04-03 12:35:00,61.55,61.59,61.53,61.57,13577.0,50.5227,50.5556,50.5063,50.5391,13577.0
2018-04-03 12:40:00,61.57,61.68,61.54,61.67,16651.0,50.5391,50.6294,50.5145,50.6212,16651.0
2018-04-03 12:45:00,61.66,61.66,61.54,61.55,10900.0,50.613,50.613,50.5145,50.5227,10900.0
2018-04-03 12:50:00,61.56,61.6,61.51,61.51,8572.0,50.5309,50.5638,50.4899,50.4899,8572.0
2018-04-03 12:55:00,61.53,61.55,61.45,61.47,8515.0,50.5063,50.5227,50.4406,50.4571,8515.0
2018-04-03 13:00:00,61.47,61.52,61.46,61.52,16405.0,50.4571,50.4981,50.4489,50.4981,16405.0
2018-04-03 13:05:00,61.56,61.56,61.45,61.45,13818.0,50.5309,50.5309,50.4406,50.4406,13818.0
2018-04-03 13:10:00,61.46,61.5,61.4,61.42,7572.0,50.4489,50.4817,50.3996,50.416,7572.0
2018-04-03 13:15:00,61.43,61.44,61.37,61.4,9313.0,50.4242,50.4324,50.375,50.3996,9313.0
2018-04-03 13:20:00,61.4,61.46,61.39,61.46,5948.0,50.3996,50.4489,50.3914,50.4489,5948.0
2018-04-03 13:25:00,61.47,61.58,61.47,61.5,8688.0,50.4571,50.5474,50.4571,50.4817,8688.0
2018-04-03 13:30:00,61.51,61.52,61.42,61.42,6376.0,50.4899,50.4981,50.416,50.416,6376.0
2018-04-03 13:35:00,61.4,61.46,61.39,61.4,18014.0,50.3996,50.4489,50.3914,50.3996,18014.0
2018-04-03 13:40:00,61.39,61.44,61.37,61.44,15180.0,50.3914,50.4324,50.375,50.4324,15180.0
2018-04-03 13:45:00,61.45,61.47,61.34,61.34,20321.0,50.4406,50.4571,50.3504,50.3504,20321.0
2018-04-03 13:50:00,61.36,61.42,61.35,61.41,15324.0,50.3668,50.416,50.3586,50.4078,15324.0
2018-04-03 13:55:00,61.42,61.49,61.4,61.44,21270.0,50.416,50.4735,50.3996,50.4324,21270.0
2018-04-03 14:00:00,61.46,61.46,61.39,61.4,18037.0,50.4489,50.4489,50.3914,50.3996,18037.0
2018-04-03 14:05:00,61.4,61.41,61.32,61.33,9490.0,50.3996,50.4078,50.3339,50.3421,9490.0
2018-04-03 14:10:00,61.32,61.37,61.29,61.34,12242.0,50.3339,50.375,50.3093,50.3504,12242.0
2018-04-03 14:15:00,61.34,61.4,61.28,61.39,24254.0,50.3504,50.3996,50.3011,50.3914,24254.0
2018-04-03 14:20:00,61.38,61.51,61.34,61.51,13280.0,50.3832,50.4899,50.3504,50.4899,13280.0
2018-04-03 14:25:00,61.53,61.56,61.44,61.47,13618.0,50.5063,50.5309,50.4324,50.4571,13618.0
2018-04-03 14:30:00,61.46,61.46,61.31,61.31,39168.0,50.4489,50.4489,50.3257,50.3257,39168.0
2018-04-03 14:35:00,61.3,61.36,61.3,61.36,15705.0,50.3175,50.3668,50.3175,50.3668,15705.0
2018-04-03 14:40:00,61.36,61.36,61.3,61.31,17298.0,50.3668,50.3668,50.3175,50.3257,17298.0
2018-04-03 14:45:00,61.3,61.5,61.24,61.48,34433.0,50.3175,50.4817,50.2683,50.4653,34433.0
2018-04-03 14:50:00,61.48,61.49,61.37,61.44,17147.0,50.4653,50.4735,50.375,50.4324,17147.0
2018-04-03 14:55:00,61.45,61.57,61.45,61.54,17947.0,50.4406,50.5391,50.4406,50.5145,17947.0
2018-04-03 15:00:00,61.53,61.85,61.51,61.8,20482.0,50.5063,50.769,50.4899,50.7279,20482.0
2018-04-03 15:05:00,61.81,62.0,61.81,61.95,22851.0,50.7362,50.8921,50.7362,50.8511,22851.0
2018-04-03 15:10:00,61.94,61.99,61.79,61.82,31962.0,50.8429,50.8839,50.7197,50.7444,31962.0
2018-04-03 15:15:00,61.8,61.83,61.78,61.83,14044.0,50.7279,50.7526,50.7115,50.7526,14044.0
2018-04-03 15:20:00,61.82,61.88,61.74,61.87,24454.0,50.7444,50.7936,50.6787,50.7854,24454.0
2018-04-03 15:25:00,61.89,61.95,61.86,61.94,20361.0,50.8018,50.8511,50.7772,50.8429,20361.0
2018-04-03 15:30:00,61.94,61.99,61.77,61.77,52513.0,50.8429,50.8839,50.7033,50.7033,52513.0
2018-04-03 15:35:00,61.76,61.78,61.61,61.64,42241.0,50.6951,50.7115,50.572,50.5966,42241.0
2018-04-03 15:40:00,61.64,61.67,61.56,61.59,44152.0,50.5966,50.6212,50.5309,50.5556,44152.0
2018-04-03 15:45:00,61.58,61.68,61.57,61.58,76179.0,50.5474,50.6294,50.5391,50.5474,76179.0
2018-04-03 15:50:00,61.58,61.65,61.47,61.48,60934.0,50.5474,50.6048,50.4571,50.4653,60934.0
2018-04-03 15:55:00,61.47,61.76,61.47,61.73,167061.0,50.4571,50.6951,50.4571,50.6705,167061.0
2018-04-04 09:30:00,61.25,61.58,61.12,61.33,35002.0,50.2765,50.5474,50.1698,50.3421,35002.0
2018-04-04 09:35:00,61.31,61.38,61.27,61.32,7317.0,50.3257,50.3832,50.2929,50.3339,7317.0
2018-04-04 09:40:00,61.3,61.35,61.2,61.34,17413.0,50.3175,50.3586,50.2354,50.3504,17413.0
2018-04-04 09:45:00,61.37,61.41,61.29,61.34,23051.0,50.375,50.4078,50.3093,50.3504,23051.0
2018-04-04 09:50:00,61.37,61.48,61.32,61.48,14132.0,50.375,50.4653,50.3339,50.4653,14132.0
2018-04-04 09:55:00,61.48,61.7,61.48,61.65,13343.0,50.4653,50.6459,50.4653,50.6048,13343.0
2018-04-04 10:00:00,61.68,61.68,61.38,61.47,27080.0,50.6294,50.6294,50.3832,50.4571,27080.0
2018-04-04 10:05:00,61.47,61.63,61.46,61.6,16502.0,50.4571,50.5884,50.4489,50.5638,16502.0
2018-04-04 10:10:00,61.58,61.67,61.55,61.63,13044.0,50.5474,50.6212,50.5227,50.5884,13044.0
2018-04-04 10:15:00,61.62,61.62,61.44,61.55,17107.0,50.5802,50.5802,50.4324,50.5227,17107.0
2018-04-04 10:20:00,61.56,61.57,61.5,61.55,15300.0,50.5309,50.5391,50.4817,50.5227,15300.0
2018-04-04 10:25:00,61.52,61.63,61.52,61.52,16985.0,50.4981,50.5884,50.4981,50.4981,16985.0
2018-04-04 10:30:00,61.52,61.62,61.5,61.57,42530.0,50.4981,50.5802,50.4817,50.5391,42530.0
2018-04-04 10:35:00,61.58,61.77,61.55,61.74,15717.0,50.5474,50.7033,50.5227,50.6787,15717.0
2018-04-04 10:40:00,61.76,61.8,61.72,61.75,15073.0,50.6951,50.7279,50.6623,50.6869,15073.0
2018-04-04 10:45:00,61.73,61.77,61.54,61.6,24538.0,50.6705,50.7033,50.5145,50.5638,24538.0
2018-04-04 10:50:00,61.58,61.65,61.56,61.59,17200.0,50.5474,50.6048,50.5309,50.5556,17200.0
2018-04-04 10:55:00,61.58,61.59,61.5,61.51,12596.0,50.5474,50.5556,50.4817,50.4899,12596.0
2018-04-04 11:00:00,61.51,61.54,61.37,61.42,37781.0,50.4899,50.5145,50.375,50.416,37781.0
2018-04-04 11:05:00,61.43,61.46,61.36,61.43,22194.0,50.4242,50.4489,50.3668,50.4242,22194.0
2018-04-04 11:10:00,61.43,61.45,61.33,61.33,11980.0,50.4242,50.4406,50.3421,50.3421,11980.0
2018-04-04 11:15:00,61.34,61.34,61.18,61.2,24519.0,50.3504,50.3504,50.219,50.2354,24519.0
2018-04-04 11:20:00,61.2,61.25,61.15,61.25,50314.0,50.2354,50.2765,50.1944,50.2765,50314.0
2018-04-04 11:25:00,61.24,61.3,61.18,61.21,24798.0,50.2683,50.3175,50.219,50.2436,24798.0
2018-04-04 11:30:00,61.21,61.23,61.17,61.19,16384.0,50.2436,50.2601,50.2108,50.2272,16384.0
2018-04-04 11:35:00,61.19,61.2,61.12,61.13,32155.0,50.2272,50.2354,50.1698,50.178,32155.0
2018-04-04 11:40:00,61.12,61.18,61.08,61.1,22616.0,50.1698,50.219,50.1369,50.1534,22616.0
2018-04-04 11:45:00,61.11,61.23,61.1,61.21,14106.0,50.1616,50.2601,50.1534,50.2436,14106.0
2018-04-04 11:50:00,61.22,61.24,61.11,61.12,11145.0,50.2519,50.2683,50.1616,50.1698,11145.0
2018-04-04 11:55:00,61.12,61.14,61.09,61.13,11944.0,50.1698,50.1862,50.1451,50.178,11944.0
2018-04-04 12:00:00,61.12,61.21,61.12,61.17,9947.0,50.1698,50.2436,50.1698,50.2108,9947.0
2018-04-04 12:05:00,61.18,61.2,61.1,61.2,13514.0,50.219,50.2354,50.1534,50.2354,13514.0
2018-04-04 12:10:00,61.21,61.25,61.17,61.22,15322.0,50.2436,50.2765,50.2108,50.2519,15322.0
2018-04-04 12:15:00,61.22,61.24,61.13,61.19,15906.0,50.2519,50.2683,50.178,50.2272,15906.0
2018-04-04 12:20:00,61.19,61.29,61.18,61.25,15142.0,50.2272,50.3093,50.219,50.2765,15142.0
2018-04-04 12:25:00,61.24,61.25,61.18,61.21,7187.0,50.2683,50.2765,50.219,50.2436,7187.0
2018-04-04 12:30:00,61.21,61.28,61.19,61.28,10861.0,50.2436,50.3011,50.2272,50.3011,10861.0
2018-04-04 12:35:00,61.28,61.34,61.25,61.26,11552.0,50.3011,50.3504,50.2765,50.2847,11552.0
2018-04-04 12:40:00,61.27,61.28,61.2,61.23,9802.0,50.2929,50.3011,50.2354,50.2601,9802.0
2018-04-04 12:45:00,61.23,61.25,61.18,61.24,9400.0,50.2601,50.2765,50.219,50.2683,9400.0
2018-04-04 12:50:00,61.24,61.28,61.2,61.27,26759.0,50.2683,50.3011,50.2354,50.2929,26759.0
2018-04-04 12:55:00,61.28,61.33,61.25,61.29,15906.0,50.3011,50.3421,50.2765,50.3093,15906.0
2018-04-04 13:00:00,61.3,61.3,61.19,61.19,21460.0,50.3175,50.3175,50.2272,50.2272,21460.0
2018-04-04 13:05:00,61.18,61.2,61.06,61.06,20705.0,50.219,50.2354,50.1205,50.1205,20705.0
2018-04-04 13:10:00,61.05,61.09,61.01,61.03,15138.0,50.1123,50.1451,50.0795,50.0959,15138.0
2018-04-04 13:15:00,61.03,61.16,61.02,61.08,22367.0,50.0959,50.2026,50.0877,50.1369,22367.0
2018-04-04 13:20:00,61.07,61.16,61.03,61.08,19264.0,50.1287,50.2026,50.0959,50.1369,19264.0
2018-04-04 13:25:00,61.08,61.09,60.97,61.07,17932.0,50.1369,50.1451,50.0466,50.1287,17932.0
2018-04-04 13:30:00,61.05,61.13,61.05,61.12,9572.0,50.1123,50.178,50.1123,50.1698,9572.0
2018-04-04 13:35:00,61.11,61.24,61.09,61.24,11157.0,50.1616,50.2683,50.1451,50.2683,11157.0
2018-04-04 13:40:00,61.24,61.32,61.21,61.23,19944.0,50.2683,50.3339,50.2436,50.2601,19944.0
2018-04-04 13:45:00,61.23,61.26,61.18,61.21,17403.0,50.2601,50.2847,50.219,50.2436,17403.0
2018-04-04 13:50:00,61.19,61.19,61.12,61.17,16980.0,50.2272,50.2272,50.1698,50.2108,16980.0
2018-04-04 13:55:00,61.18,61.2,61.15,61.19,19851.0,50.219,50.2354,50.1944,50.2272,19851.0
2018-04-04 14:00:00,61.2,61.23,61.17,61.23,11207.0,50.2354,50.2601,50.2108,50.2601,11207.0
2018-04-04 14:05:00,61.23,61.41,61.22,61.41,21588.0,50.2601,50.4078,50.2519,50.4078,21588.0
2018-04-04 14:10:00,61.4,61.48,61.37,61.47,12840.0,50.3996,50.4653,50.375,50.4571,12840.0
2018-04-04 14:15:00,61.47,61.61,61.47,61.55,15209.0,50.4571,50.572,50.4571,50.5227,15209.0
2018-04-04 14:20:00,61.55,61.65,61.55,61.6,15145.0,50.5227,50.6048,50.5227,50.5638,15145.0
2018-04-04 14:25:00,61.62,61.74,61.58,61.72,39239.0,50.5802,50.6787,50.5474,50.6623,39239.0
2018-04-04 14:30:00,61.73,61.73,61.63,61.65,34578.0,50.6705,50.6705,50.5884,50.6048,34578.0
2018-04-04 14:35:00,61.66,61.74,61.63,61.71,44293.0,50.613,50.6787,50.5884,50.6541,44293.0
2018-04-04 14:40:00,61.7,61.89,61.69,61.85,93664.0,50.6459,50.8018,50.6376,50.769,93664.0
2018-04-04 14:45:00,61.88,61.94,61.83,61.89,36835.0,50.7936,50.8429,50.7526,50.8018,36835.0
2018-04-04 14:50:00,61.89,61.9,61.78,61.78,32244.0,50.8018,50.81,50.7115,50.7115,32244.0
2018-04-04 14:55:00,61.79,61.91,61.74,61.89,23378.0,50.7197,50.8182,50.6787,50.8018,23378.0
2018-04-04 15:00:00,61.88,62.09,61.87,62.08,18162.0,50.7936,50.966,50.7854,50.9578,18162.0
2018-04-04 15:05:00,62.08,62.14,62.04,62.05,18975.0,50.9578,51.007,50.9249,50.9332,18975.0
2018-04-04 15:10:00,62.05,62.05,61.99,62.0,19710.0,50.9332,50.9332,50.8839,50.8921,19710.0
2018-04-04 15:15:00,62.0,62.01,61.92,61.94,26381.0,50.8921,50.9003,50.8264,50.8429,26381.0
2018-04-04 15:20:00,61.94,62.09,61.9,62.05,37812.0,50.8429,50.966,50.81,50.9332,37812.0
2018-04-04 15:25:00,62.05,62.12,62.02,62.07,18799.0,50.9332,50.9906,50.9085,50.9496,18799.0
2018-04-04 15:30:00,62.07,62.09,62.02,62.03,21626.0,50.9496,50.966,50.9085,50.9167,21626.0
2018-04-04 15:35:00,62.01,62.18,61.98,62.17,38230.0,50.9003,51.0399,50.8757,51.0317,38230.0
2018-04-04 15:40:00,62.18,62.18,62.02,62.04,41846.0,51.0399,51.0399,50.9085,50.9249,41846.0
2018-04-04 15:45:00,62.04,62.13,62.03,62.1,69147.0,50.9249,50.9988,50.9167,50.9742,69147.0
2018-04-04 15:50:00,62.12,62.18,62.09,62.18,55891.0,50.9906,51.0399,50.966,51.0399,55891.0
2018-04-04 15:55:00,62.18,62.24,62.11,62.14,162907.0,51.0399,51.0891,50.9824,51.007,162907.0
2018-04-05 09:30:00,62.28,62.36,61.87,62.02,35142.0,51.1219,51.1876,50.7854,50.9085,35142.0
2018-04-05 09:35:00,62.02,62.08,61.78,61.81,17382.0,50.9085,50.9578,50.7115,50.7362,17382.0
2018-04-05 09:40:00,61.78,61.78,61.62,61.69,16665.0,50.7115,50.7115,50.5802,50.6376,16665.0
2018-04-05 09:45:00,61.73,61.77,61.49,61.56,14776.0,50.6705,50.7033,50.4735,50.5309,14776.0
2018-04-05 09:50:00,61.55,61.72,61.55,61.57,18610.0,50.5227,50.6623,50.5227,50.5391,18610.0
2018-04-05 09:55:00,61.57,61.86,61.44,61.86,28282.0,50.5391,50.7772,50.4324,50.7772,28282.0
2018-04-05 10:00:00,61.84,61.87,61.59,61.64,20500.0,50.7608,50.7854,50.5556,50.5966,20500.0
2018-04-05 10:05:00,61.63,61.68,61.47,61.51,29337.0,50.5884,50.6294,50.4571,50.4899,29337.0
2018-04-05 10:10:00,61.48,61.48,61.35,61.39,9814.0,50.4653,50.4653,50.3586,50.3914,9814.0
2018-04-05 10:15:00,61.39,61.58,61.38,61.46,11716.0,50.3914,50.5474,50.3832,50.4489,11716.0
2018-04-05 10:20:00,61.47,61.49,61.41,61.46,4452.0,50.4571,50.4735,50.4078,50.4489,4452.0
2018-04-05 10:25:00,61.47,61.48,61.41,61.48,6515.0,50.4571,50.4653,50.4078,50.4653,6515.0
2018-04-05 10:30:00,61.47,61.49,61.41,61.45,12073.0,50.4571,50.4735,50.4078,50.4406,12073.0
2018-04-05 10:35:00,61.45,61.51,61.4,61.41,14782.0,50.4406,50.4899,50.3996,50.4078,14782.0
2018-04-05 10:40:00,61.41,61.45,61.38,61.39,14570.0,50.4078,50.4406,50.3832,50.3914,14570.0
2018-04-05 10:45:00,61.4,61.44,61.33,61.35,19297.0,50.3996,50.4324,50.3421,50.3586,19297.0
2018-04-05 10:50:00,61.35,61.4,61.33,61.33,8331.0,50.3586,50.3996,50.3421,50.3421,8331.0
2018-04-05 10:55:00,61.33,61.4,61.3,61.32,13615.0,50.3421,50.3996,50.3175,50.3339,13615.0
2018-04-05 11:00:00,61.33,61.38,61.27,61.3,11427.0,50.3421,50.3832,50.2929,50.3175,11427.0
2018-04-05 11:05:00,61.31,61.51,61.31,61.46,14590.0,50.3257,50.4899,50.3257,50.4489,14590.0
2018-04-05 11:10:00,61.47,61.49,61.39,61.48,18782.0,50.4571,50.4735,50.3914,50.4653,18782.0
2018-04-05 11:15:00,61.51,61.53,61.39,61.39,15748.0,50.4899,50.5063,50.3914,50.3914,15748.0
2018-04-05 11:20:00,61.39,61.45,61.31,61.31,10256.0,50.3914,50.4406,50.3257,50.3257,10256.0
2018-04-05 11:25:00,61.32,61.44,61.32,61.4,8118.0,50.3339,50.4324,50.3339,50.3996,8118.0
2018-04-05 11:30:00,61.37,61.46,61.37,61.45,9066.0,50.375,50.4489,50.375,50.4406,9066.0
2018-04-05 11:35:00,61.43,61.54,61.42,61.51,9025.0,50.4242,50.5145,50.416,50.4899,9025.0
2018-04-05 11:40:00,61.52,61.56,61.5,61.52,24798.0,50.4981,50.5309,50.4817,50.4981,24798.0
2018-04-05 11:45:00,61.53,61.53,61.4,61.42,13740.0,50.5063,50.5063,50.3996,50.416,13740.0
2018-04-05 11:50:00,61.43,61.56,61.43,61.52,9779.0,50.4242,50.5309,50.4242,50.4981,9779.0
2018-04-05 11:55:00,61.5,61.55,61.48,61.55,10824.0,50.4817,50.5227,50.4653,50.5227,10824.0
2018-04-05 12:00:00,61.56,61.61,61.51,61.58,10815.0,50.5309,50.572,50.4899,50.5474,10815.0
2018-04-05 12:05:00,61.59,61.61,61.49,61.49,12970.0,50.5556,50.572,50.4735,50.4735,12970.0
2018-04-05 12:10:00,61.5,61.6,61.48,61.59,13785.0,50.4817,50.5638,50.4653,50.5556,13785.0
2018-04-05 12:15:00,61.59,61.59,61.5,61.52,12325.0,50.5556,50.5556,50.4817,50.4981,12325.0
2018-04-05 12:20:00,61.57,61.57,61.45,61.48,7254.0,50.5391,50.5391,50.4406,50.4653,7254.0
2018-04-05 12:25:00,61.48,61.5,61.44,61.47,9708.0,50.4653,50.4817,50.4324,50.4571,9708.0
2018-04-05 12:30:00,61.48,61.53,61.42,61.44,9692.0,50.4653,50.5063,50.416,50.4324,9692.0
2018-04-05 12:35:00,61.45,61.54,61.45,61.54,9315.0,50.4406,50.5145,50.4406,50.5145,9315.0
2018-04-05 12:40:00,61.52,61.54,61.44,61.47,10911.0,50.4981,50.5145,50.4324,50.4571,10911.0
2018-04-05 12:45:00,61.45,61.47,61.41,61.47,5000.0,50.4406,50.4571,50.4078,50.4571,5000.0
2018-04-05 12:50:00,61.48,61.5,61.45,61.47,8757.0,50.4653,50.4817,50.4406,50.4571,8757.0
2018-04-05 12:55:00,61.48,61.56,61.48,61.56,4899.0,50.4653,50.5309,50.4653,50.5309,4899.0
2018-04-05 13:00:00,61.57,61.62,61.57,61.59,5146.0,50.5391,50.5802,50.5391,50.5556,5146.0
2018-04-05 13:05:00,61.6,61.6,61.55,61.57,4990.0,50.5638,50.5638,50.5227,50.5391,4990.0
2018-04-05 13:10:00,61.56,61.56,61.5,61.55,8419.0,50.5309,50.5309,50.4817,50.5227,8419.0
2018-04-05 13:15:00,61.55,61.58,61.51,61.53,5902.0,50.5227,50.5474,50.4899,50.5063,5902.0
2018-04-05 13:20:00,61.52,61.56,61.51,61.54,6799.0,50.4981,50.5309,50.4899,50.5145,6799.0
2018-04-05 13:25:00,61.54,61.56,61.47,61.47,16479.0,50.5145,50.5309,50.4571,50.4571,16479.0
2018-04-05 13:30:00,61.47,61.49,61.41,61.41,15309.0,50.4571,50.4735,50.4078,50.4078,15309.0
2018-04-05 13:35:00,61.41,61.47,61.4,61.43,17650.0,50.4078,50.4571,50.3996,50.4242,17650.0
2018-04-05 13:40:00,61.42,61.43,61.31,61.36,14085.0,50.416,50.4242,50.3257,50.3668,14085.0
2018-04-05 13:45:00,61.34,61.35,61.29,61.31,28559.0,50.3504,50.3586,50.3093,50.3257,28559.0
2018-04-05 13:50:00,61.3,61.4,61.3,61.39,28866.0,50.3175,50.3996,50.3175,50.3914,28866.0
2018-04-05 13:55:00,61.39,61.42,61.38,61.39,24619.0,50.3914,50.416,50.3832,50.3914,24619.0
2018-04-05 14:00:00,61.4,61.46,61.39,61.46,35815.0,50.3996,50.4489,50.3914,50.4489,35815.0
2018-04-05 14:05:00,61.44,61.45,61.39,61.4,13930.0,50.4324,50.4406,50.3914,50.3996,13930.0
2018-04-05 14:10:00,61.39,61.47,61.39,61.44,13222.0,50.3914,50.4571,50.3914,50.4324,13222.0
2018-04-05 14:15:00,61.44,61.45,61.42,61.43,12797.0,50.4324,50.4406,50.416,50.4242,12797.0
2018-04-05 14:20:00,61.43,61.46,61.39,61.39,11148.0,50.4242,50.4489,50.3914,50.3914,11148.0
2018-04-05 14:25:00,61.4,61.43,61.39,61.4,10438.0,50.3996,50.4242,50.3914,50.3996,10438.0
2018-04-05 14:30:00,61.4,61.46,61.39,61.44,17596.0,50.3996,50.4489,50.3914,50.4324,17596.0
2018-04-05 14:35:00,61.45,61.45,61.41,61.42,22938.0,50.4406,50.4406,50.4078,50.416,22938.0
2018-04-05 14:40:00,61.43,61.45,61.39,61.44,24556.0,50.4242,50.4406,50.3914,50.4324,24556.0
2018-04-05 14:45:00,61.45,61.54,61.44,61.5,13643.0,50.4406,50.5145,50.4324,50.4817,13643.0
2018-04-05 14:50:00,61.48,61.55,61.47,61.55,9576.0,50.4653,50.5227,50.4571,50.5227,9576.0
2018-04-05 14:55:00,61.52,61.58,61.5,61.53,9151.0,50.4981,50.5474,50.4817,50.5063,9151.0
2018-04-05 15:00:00,61.53,61.53,61.49,61.51,8136.0,50.5063,50.5063,50.4735,50.4899,8136.0
2018-04-05 15:05:00,61.51,61.64,61.51,61.63,10001.0,50.4899,50.5966,50.4899,50.5884,10001.0
2018-04-05 15:10:00,61.63,61.64,61.59,61.59,8977.0,50.5884,50.5966,50.5556,50.5556,8977.0
2018-04-05 15:15:00,61.6,61.64,61.59,61.61,10462.0,50.5638,50.5966,50.5556,50.572,10462.0
2018-04-05 15:20:00,61.61,61.62,61.57,61.57,13005.0,50.572,50.5802,50.5391,50.5391,13005.0
2018-04-05 15:25:00,61.57,61.59,61.53,61.53,11065.0,50.5391,50.5556,50.5063,50.5063,11065.0
2018-04-05 15:30:00,61.54,61.54,61.47,61.48,20214.0,50.5145,50.5145,50.4571,50.4653,20214.0
2018-04-05 15:35:00,61.48,61.53,61.46,61.49,30712.0,50.4653,50.5063,50.4489,50.4735,30712.0
2018-04-05 15:40:00,61.49,61.61,61.49,61.61,32320.0,50.4735,50.572,50.4735,50.572,32320.0
2018-04-05 15:45:00,61.61,61.75,61.61,61.75,47393.0,50.572,50.6869,50.572,50.6869,47393.0
2018-04-05 15:50:00,61.75,61.83,61.68,61.8,49300.0,50.6869,50.7526,50.6294,50.7279,49300.0
2018-04-05 15:55:00,61.8,61.82,61.68,61.77,210973.0,50.7279,50.7444,50.6294,50.7033,210973.0
2018-04-06 09:30:00,61.89,62.37,61.58,62.3,58159.0,50.8018,51.1958,50.5474,51.1384,58159.0
2018-04-06 09:35:00,62.3,62.4,62.0,62.19,35841.0,51.1384,51.2204,50.8921,51.0481,35841.0
2018-04-06 09:40:00,62.22,62.34,62.05,62.28,17351.0,51.0727,51.1712,50.9332,51.1219,17351.0
2018-04-06 09:45:00,62.28,62.5,62.27,62.5,49407.0,51.1219,51.3025,51.1137,51.3025,49407.0
2018-04-06 09:50:00,62.5,62.51,62.32,62.33,42011.0,51.3025,51.3107,51.1548,51.163,42011.0
2018-04-06 09:55:00,62.34,62.48,62.28,62.47,26047.0,51.1712,51.2861,51.1219,51.2779,26047.0
2018-04-06 10:00:00,62.46,62.53,62.38,62.45,27361.0,51.2697,51.3272,51.204,51.2615,27361.0
2018-04-06 10:05:00,62.43,62.47,62.38,62.43,12198.0,51.2451,51.2779,51.204,51.2451,12198.0
2018-04-06 10:10:00,62.41,62.43,62.36,62.38,10687.0,51.2287,51.2451,51.1876,51.204,10687.0
2018-04-06 10:15:00,62.41,62.5,62.39,62.43,12289.0,51.2287,51.3025,51.2122,51.2451,12289.0
2018-04-06 10:20:00,62.46,62.54,62.43,62.44,14666.0,51.2697,51.3354,51.2451,51.2533,14666.0
2018-04-06 10:25:00,62.45,62.45,62.35,62.36,11329.0,51.2615,51.2615,51.1794,51.1876,11329.0
2018-04-06 10:30:00,62.38,62.41,62.31,62.39,19913.0,51.204,51.2287,51.1466,51.2122,19913.0
2018-04-06 10:35:00,62.39,62.4,62.33,62.33,11816.0,51.2122,51.2204,51.163,51.163,11816.0
2018-04-06 10:40:00,62.34,62.34,62.22,62.23,8539.0,51.1712,51.1712,51.0727,51.0809,8539.0
2018-04-06 10:45:00,62.23,62.25,62.19,62.23,66797.0,51.0809,51.0973,51.0481,51.0809,66797.0
2018-04-06 10:50:00,62.21,62.23,62.1,62.12,18723.0,51.0645,51.0809,50.9742,50.9906,18723.0
2018-04-06 10:55:00,62.13,62.18,62.09,62.09,9491.0,50.9988,51.0399,50.966,50.966,9491.0
2018-04-06 11:00:00,62.07,62.1,62.01,62.07,7274.0,50.9496,50.9742,50.9003,50.9496,7274.0
2018-04-06 11:05:00,62.06,62.07,61.98,62.03,7035.0,50.9414,50.9496,50.8757,50.9167,7035.0
2018-04-06 11:10:00,62.02,62.11,61.97,61.97,10093.0,50.9085,50.9824,50.8675,50.8675,10093.0
2018-04-06 11:15:00,61.95,62.04,61.91,62.04,11633.0,50.8511,50.9249,50.8182,50.9249,11633.0
2018-04-06 11:20:00,62.03,62.04,61.95,61.95,5769.0,50.9167,50.9249,50.8511,50.8511,5769.0
2018-04-06 11:25:00,61.97,62.05,61.95,61.99,10375.0,50.8675,50.9332,50.8511,50.8839,10375.0
2018-04-06 11:30:00,61.97,62.04,61.97,61.99,10101.0,50.8675,50.9249,50.8675,50.8839,10101.0
2018-04-06 11:35:00,62.02,62.04,62.0,62.03,8370.0,50.9085,50.9249,50.8921,50.9167,8370.0
2018-04-06 11:40:00,62.03,62.05,62.01,62.03,12702.0,50.9167,50.9332,50.9003,50.9167,12702.0
2018-04-06 11:45:00,62.03,62.05,61.97,61.97,6891.0,50.9167,50.9332,50.8675,50.8675,6891.0
2018-04-06 11:50:00,61.99,62.05,61.97,62.04,4700.0,50.8839,50.9332,50.8675,50.9249,4700.0
2018-04-06 11:55:00,62.04,62.05,61.91,61.91,12897.0,50.9249,50.9332,50.8182,50.8182,12897.0
2018-04-06 12:00:00,61.91,61.94,61.84,61.84,8700.0,50.8182,50.8429,50.7608,50.7608,8700.0
2018-04-06 12:05:00,61.84,61.89,61.82,61.89,4409.0,50.7608,50.8018,50.7444,50.8018,4409.0
2018-04-06 12:10:00,61.86,61.88,61.81,61.82,5401.0,50.7772,50.7936,50.7362,50.7444,5401.0
2018-04-06 12:15:00,61.81,61.82,61.77,61.77,7700.0,50.7362,50.7444,50.7033,50.7033,7700.0
2018-04-06 12:20:00,61.77,61.79,61.75,61.77,3600.0,50.7033,50.7197,50.6869,50.7033,3600.0
2018-04-06 12:25:00,61.78,61.83,61.74,61.8,10008.0,50.7115,50.7526,50.6787,50.7279,10008.0
2018-04-06 12:30:00,61.79,61.83,61.76,61.8,9886.0,50.7197,50.7526,50.6951,50.7279,9886.0
2018-04-06 12:35:00,61.8,61.84,61.8,61.82,13769.0,50.7279,50.7608,50.7279,50.7444,13769.0
2018-04-06 12:40:00,61.83,61.88,61.82,61.86,14682.0,50.7526,50.7936,50.7444,50.7772,14682.0
2018-04-06 12:45:00,61.87,61.89,61.81,61.89,8129.0,50.7854,50.8018,50.7362,50.8018,8129.0
2018-04-06 12:50:00,61.9,62.0,61.85,62.0,7194.0,50.81,50.8921,50.769,50.8921,7194.0
2018-04-06 12:55:00,62.0,62.03,61.94,61.98,7604.0,50.8921,50.9167,50.8429,50.8757,7604.0
2018-04-06 13:00:00,61.96,61.96,61.87,61.92,4001.0,50.8593,50.8593,50.7854,50.8264,4001.0
2018-04-06 13:05:00,61.89,61.9,61.81,61.81,5848.0,50.8018,50.81,50.7362,50.7362,5848.0
2018-04-06 13:10:00,61.8,61.83,61.73,61.79,11000.0,50.7279,50.7526,50.6705,50.7197,11000.0
2018-04-06 13:15:00,61.79,61.81,61.69,61.77,8124.0,50.7197,50.7362,50.6376,50.7033,8124.0
2018-04-06 13:20:00,61.78,61.8,61.76,61.76,7421.0,50.7115,50.7279,50.6951,50.6951,7421.0
2018-04-06 13:25:00,61.76,61.89,61.76,61.88,6034.0,50.6951,50.8018,50.6951,50.7936,6034.0
2018-04-06 13:30:00,61.88,61.92,61.85,61.87,7493.0,50.7936,50.8264,50.769,50.7854,7493.0
2018-04-06 13:35:00,61.86,61.92,61.78,61.78,6600.0,50.7772,50.8264,50.7115,50.7115,6600.0
2018-04-06 13:40:00,61.78,61.79,61.74,61.76,10208.0,50.7115,50.7197,50.6787,50.6951,10208.0
2018-04-06 13:45:00,61.76,61.76,61.62,61.63,13500.0,50.6951,50.6951,50.5802,50.5884,13500.0
2018-04-06 13:50:00,61.65,61.65,61.51,61.51,11202.0,50.6048,50.6048,50.4899,50.4899,11202.0
2018-04-06 13:55:00,61.53,61.57,61.45,61.45,15287.0,50.5063,50.5391,50.4406,50.4406,15287.0
2018-04-06 14:00:00,61.46,61.6,61.43,61.53,23992.0,50.4489,50.5638,50.4242,50.5063,23992.0
2018-04-06 14:05:00,61.55,61.55,61.4,61.47,11287.0,50.5227,50.5227,50.3996,50.4571,11287.0
2018-04-06 14:10:00,61.47,61.49,61.39,61.4,12873.0,50.4571,50.4735,50.3914,50.3996,12873.0
2018-04-06 14:15:00,61.4,61.43,61.33,61.33,16624.0,50.3996,50.4242,50.3421,50.3421,16624.0
2018-04-06 14:20:00,61.35,61.44,61.35,61.38,15298.0,50.3586,50.4324,50.3586,50.3832,15298.0
2018-04-06 14:25:00,61.38,61.39,61.32,61.37,18182.0,50.3832,50.3914,50.3339,50.375,18182.0
2018-04-06 14:30:00,61.33,61.39,61.26,61.32,15801.0,50.3421,50.3914,50.2847,50.3339,15801.0
2018-04-06 14:35:00,61.32,61.37,61.17,61.22,14495.0,50.3339,50.375,50.2108,50.2519,14495.0
2018-04-06 14:40:00,61.23,61.38,61.16,61.31,18075.0,50.2601,50.3832,50.2026,50.3257,18075.0
2018-04-06 14:45:00,61.33,61.34,61.22,61.27,15100.0,50.3421,50.3504,50.2519,50.2929,15100.0
2018-04-06 14:50:00,61.27,61.29,61.18,61.2,15982.0,50.2929,50.3093,50.219,50.2354,15982.0
2018-04-06 14:55:00,61.19,61.21,61.05,61.09,23752.0,50.2272,50.2436,50.1123,50.1451,23752.0
2018-04-06 15:00:00,61.12,61.18,61.03,61.04,21339.0,50.1698,50.219,50.0959,50.1041,21339.0
2018-04-06 15:05:00,61.03,61.17,61.01,61.15,19658.0,50.0959,50.2108,50.0795,50.1944,19658.0
2018-04-06 15:10:00,61.15,61.18,61.1,61.17,14294.0,50.1944,50.219,50.1534,50.2108,14294.0
2018-04-06 15:15:00,61.17,61.21,61.12,61.13,19699.0,50.2108,50.2436,50.1698,50.178,19699.0
2018-04-06 15:20:00,61.14,61.18,61.07,61.14,22292.0,50.1862,50.219,50.1287,50.1862,22292.0
2018-04-06 15:25:00,61.13,61.15,61.01,61.06,22475.0,50.178,50.1944,50.0795,50.1205,22475.0
2018-04-06 15:30:00,61.05,61.15,61.03,61.11,31054.0,50.1123,50.1944,50.0959,50.1616,31054.0
2018-04-06 15:35:00,61.11,61.22,61.06,61.21,39659.0,50.1616,50.2519,50.1205,50.2436,39659.0
2018-04-06 15:40:00,61.21,61.29,61.18,61.18,55172.0,50.2436,50.3093,50.219,50.219,55172.0
2018-04-06 15:45:00,61.18,61.22,61.08,61.13,62757.0,50.219,50.2519,50.1369,50.178,62757.0
2018-04-06 15:50:00,61.15,61.39,61.14,61.33,64392.0,50.1944,50.3914,50.1862,50.3421,64392.0
2018-04-06 15:55:00,61.31,61.37,61.22,61.22,107488.0,50.3257,50.375,50.2519,50.2519,107488.0
2018-04-09 09:30:00,61.47,61.95,61.37,61.55,38301.0,50.4571,50.8511,50.375,50.5227,38301.0
2018-04-09 09:35:00,61.53,61.54,61.35,61.35,7338.0,50.5063,50.5145,50.3586,50.3586,7338.0
2018-04-09 09:40:00,61.32,61.44,61.3,61.44,7337.0,50.3339,50.4324,50.3175,50.4324,7337.0
2018-04-09 09:45:00,61.43,61.48,61.37,61.45,7597.0,50.4242,50.4653,50.375,50.4406,7597.0
2018-04-09 09:50:00,61.45,61.5,61.43,61.45,9438.0,50.4406,50.4817,50.4242,50.4406,9438.0
2018-04-09 09:55:00,61.44,61.58,61.4,61.55,10043.0,50.4324,50.5474,50.3996,50.5227,10043.0
2018-04-09 10:00:00,61.53,61.67,61.53,61.61,17005.0,50.5063,50.6212,50.5063,50.572,17005.0
2018-04-09 10:05:00,61.63,61.72,61.62,61.7,12657.0,50.5884,50.6623,50.5802,50.6459,12657.0
2018-04-09 10:10:00,61.69,61.69,61.58,61.64,10884.0,50.6376,50.6376,50.5474,50.5966,10884.0
2018-04-09 10:15:00,61.65,61.68,61.62,61.66,13754.0,50.6048,50.6294,50.5802,50.613,13754.0
2018-04-09 10:20:00,61.67,61.75,61.67,61.74,7102.0,50.6212,50.6869,50.6212,50.6787,7102.0
2018-04-09 10:25:00,61.73,61.75,61.66,61.72,14638.0,50.6705,50.6869,50.613,50.6623,14638.0
2018-04-09 10:30:00,61.71,61.91,61.71,61.88,10818.0,50.6541,50.8182,50.6541,50.7936,10818.0
2018-04-09 10:35:00,61.88,61.88,61.8,61.85,8490.0,50.7936,50.7936,50.7279,50.769,8490.0
2018-04-09 10:40:00,61.84,61.88,61.77,61.84,12212.0,50.7608,50.7936,50.7033,50.7608,12212.0
2018-04-09 10:45:00,61.86,61.86,61.73,61.77,10976.0,50.7772,50.7772,50.6705,50.7033,10976.0
2018-04-09 10:50:00,61.78,61.85,61.76,61.84,11192.0,50.7115,50.769,50.6951,50.7608,11192.0
2018-04-09 10:55:00,61.83,61.85,61.79,61.81,8974.0,50.7526,50.769,50.7197,50.7362,8974.0
2018-04-09 11:00:00,61.82,61.89,61.77,61.89,12779.0,50.7444,50.8018,50.7033,50.8018,12779.0
2018-04-09 11:05:00,61.88,61.89,61.82,61.89,8618.0,50.7936,50.8018,50.7444,50.8018,8618.0
2018-04-09 11:10:00,61.9,61.98,61.9,61.96,7268.0,50.81,50.8757,50.81,50.8593,7268.0
2018-04-09 11:15:00,61.95,61.99,61.91,61.98,7551.0,50.8511,50.8839,50.8182,50.8757,7551.0
2018-04-09 11:20:00,61.98,62.0,61.89,61.9,13728.0,50.8757,50.8921,50.8018,50.81,13728.0
2018-04-09 11:25:00,61.89,61.96,61.88,61.95,7457.0,50.8018,50.8593,50.7936,50.8511,7457.0
2018-04-09 11:30:00,61.96,62.12,61.96,62.09,9717.0,50.8593,50.9906,50.8593,50.966,9717.0
2018-04-09 11:35:00,62.09,62.25,62.09,62.19,11593.0,50.966,51.0973,50.966,51.0481,11593.0
2018-04-09 11:40:00,62.2,62.21,62.16,62.19,7049.0,51.0563,51.0645,51.0234,51.0481,7049.0
2018-04-09 11:45:00,62.18,62.22,62.12,62.17,7349.0,51.0399,51.0727,50.9906,51.0317,7349.0
2018-04-09 11:50:00,62.18,62.18,62.1,62.1,9703.0,51.0399,51.0399,50.9742,50.9742,9703.0
2018-04-09 11:55:00,62.09,62.15,62.06,62.14,6818.0,50.966,51.0152,50.9414,51.007,6818.0
2018-04-09 12:00:00,62.15,62.15,62.04,62.04,7998.0,51.0152,51.0152,50.9249,50.9249,7998.0
2018-04-09 12:05:00,62.04,62.08,62.0,62.05,7324.0,50.9249,50.9578,50.8921,50.9332,7324.0
2018-04-09 12:10:00,62.06,62.07,62.02,62.05,14463.0,50.9414,50.9496,50.9085,50.9332,14463.0
2018-04-09 12:15:00,62.05,62.06,61.95,61.96,15918.0,50.9332,50.9414,50.8511,50.8593,15918.0
2018-04-09 12:20:00,61.96,62.02,61.96,61.98,10660.0,50.8593,50.9085,50.8593,50.8757,10660.0
2018-04-09 12:25:00,61.99,62.05,61.97,62.04,7419.0,50.8839,50.9332,50.8675,50.9249,7419.0
2018-04-09 12:30:00,62.06,62.12,62.05,62.1,4723.0,50.9414,50.9906,50.9332,50.9742,4723.0
2018-04-09 12:35:00,62.1,62.13,62.04,62.05,21682.0,50.9742,50.9988,50.9249,50.9332,21682.0
2018-04-09 12:40:00,62.04,62.05,62.0,62.02,5335.0,50.9249,50.9332,50.8921,50.9085,5335.0
2018-04-09 12:45:00,62.02,62.13,62.02,62.11,8019.0,50.9085,50.9988,50.9085,50.9824,8019.0
2018-04-09 12:50:00,62.08,62.13,62.06,62.09,11557.0,50.9578,50.9988,50.9414,50.966,11557.0
2018-04-09 12:55:00,62.09,62.12,62.07,62.11,7506.0,50.966,50.9906,50.9496,50.9824,7506.0
2018-04-09 13:00:00,62.12,62.17,62.12,62.12,7410.0,50.9906,51.0317,50.9906,50.9906,7410.0
2018-04-09 13:05:00,62.11,62.15,62.08,62.14,7754.0,50.9824,51.0152,50.9578,51.007,7754.0
2018-04-09 13:10:00,62.15,62.18,62.13,62.15,15016.0,51.0152,51.0399,50.9988,51.0152,15016.0
2018-04-09 13:15:00,62.14,62.15,62.12,62.14,6600.0,51.007,51.0152,50.9906,51.007,6600.0
2018-04-09 13:20:00,62.13,62.13,62.06,62.08,13835.0,50.9988,50.9988,50.9414,50.9578,13835.0
2018-04-09 13:25:00,62.1,62.14,62.03,62.03,15068.0,50.9742,51.007,50.9167,50.9167,15068.0
2018-04-09 13:30:00,62.03,62.06,61.95,61.95,14330.0,50.9167,50.9414,50.8511,50.8511,14330.0
2018-04-09 13:35:00,61.94,61.99,61.9,61.99,15611.0,50.8429,50.8839,50.81,50.8839,15611.0
2018-04-09 13:40:00,61.99,62.01,61.95,61.97,8050.0,50.8839,50.9003,50.8511,50.8675,8050.0
2018-04-09 13:45:00,61.97,62.0,61.97,61.98,8262.0,50.8675,50.8921,50.8675,50.8757,8262.0
2018-04-09 13:50:00,61.98,62.04,61.96,62.0,15332.0,50.8757,50.9249,50.8593,50.8921,15332.0
2018-04-09 13:55:00,62.01,62.02,61.96,61.96,11638.0,50.9003,50.9085,50.8593,50.8593,11638.0
2018-04-09 14:00:00,61.97,61.97,61.91,61.91,12089.0,50.8675,50.8675,50.8182,50.8182,12089.0
2018-04-09 14:05:00,61.91,61.94,61.87,61.92,13424.0,50.8182,50.8429,50.7854,50.8264,13424.0
2018-04-09 14:10:00,61.9,61.9,61.83,61.85,11540.0,50.81,50.81,50.7526,50.769,11540.0
2018-04-09 14:15:00,61.85,61.89,61.84,61.89,9931.0,50.769,50.8018,50.7608,50.8018,9931.0
2018-04-09 14:20:00,61.86,61.87,61.8,61.84,12903.0,50.7772,50.7854,50.7279,50.7608,12903.0
2018-04-09 14:25:00,61.83,61.83,61.74,61.75,10664.0,50.7526,50.7526,50.6787,50.6869,10664.0
2018-04-09 14:30:00,61.75,61.83,61.73,61.81,19291.0,50.6869,50.7526,50.6705,50.7362,19291.0
2018-04-09 14:35:00,61.83,61.86,61.77,61.86,12397.0,50.7526,50.7772,50.7033,50.7772,12397.0
2018-04-09 14:40:00,61.86,61.86,61.75,61.8,17555.0,50.7772,50.7772,50.6869,50.7279,17555.0
2018-04-09 14:45:00,61.8,61.83,61.71,61.82,35498.0,50.7279,50.7526,50.6541,50.7444,35498.0
2018-04-09 14:50:00,61.84,61.92,61.83,61.89,15799.0,50.7608,50.8264,50.7526,50.8018,15799.0
2018-04-09 14:55:00,61.9,61.95,61.89,61.95,9918.0,50.81,50.8511,50.8018,50.8511,9918.0
2018-04-09 15:00:00,61.94,61.94,61.88,61.92,13421.0,50.8429,50.8429,50.7936,50.8264,13421.0
2018-04-09 15:05:00,61.93,61.95,61.9,61.94,16196.0,50.8347,50.8511,50.81,50.8429,16196.0
2018-04-09 15:10:00,61.94,61.96,61.82,61.82,16904.0,50.8429,50.8593,50.7444,50.7444,16904.0
2018-04-09 15:15:00,61.82,61.82,61.71,61.72,16981.0,50.7444,50.7444,50.6541,50.6623,16981.0
2018-04-09 15:20:00,61.71,61.71,61.65,61.7,18881.0,50.6541,50.6541,50.6048,50.6459,18881.0
2018-04-09 15:25:00,61.68,61.78,61.68,61.78,13178.0,50.6294,50.7115,50.6294,50.7115,13178.0
2018-04-09 15:30:00,61.77,61.77,61.66,61.67,24806.0,50.7033,50.7033,50.613,50.6212,24806.0
2018-04-09 15:35:00,61.67,61.74,61.65,61.7,31005.0,50.6212,50.6787,50.6048,50.6459,31005.0
2018-04-09 15:40:00,61.7,61.7,61.57,61.64,28009.0,50.6459,50.6459,50.5391,50.5966,28009.0
2018-04-09 15:45:00,61.64,61.64,61.5,61.51,45001.0,50.5966,50.5966,50.4817,50.4899,45001.0
2018-04-09 15:50:00,61.51,61.56,61.49,61.49,57111.0,50.4899,50.5309,50.4735,50.4735,57111.0
2018-04-09 15:55:00,61.5,61.51,61.29,61.33,146957.0,50.4817,50.4899,50.3093,50.3421,146957.0
2018-04-10 09:30:00,61.68,61.93,61.58,61.62,44557.0,50.6294,50.8347,50.5474,50.5802,44557.0
2018-04-10 09:35:00,61.66,61.69,61.45,61.58,17321.0,50.613,50.6376,50.4406,50.5474,17321.0
2018-04-10 09:40:00,61.59,61.68,61.53,61.58,11973.0,50.5556,50.6294,50.5063,50.5474,11973.0
2018-04-10 09:45:00,61.59,61.85,61.54,61.77,9418.0,50.5556,50.769,50.5145,50.7033,9418.0
2018-04-10 09:50:00,61.81,61.93,61.8,61.89,37013.0,50.7362,50.8347,50.7279,50.8018,37013.0
2018-04-10 09:55:00,61.9,61.93,61.76,61.84,20871.0,50.81,50.8347,50.6951,50.7608,20871.0
2018-04-10 10:00:00,61.84,61.95,61.82,61.88,24933.0,50.7608,50.8511,50.7444,50.7936,24933.0
2018-04-10 10:05:00,61.86,61.91,61.79,61.87,24672.0,50.7772,50.8182,50.7197,50.7854,24672.0
2018-04-10 10:10:00,61.87,61.94,61.86,61.88,15786.0,50.7854,50.8429,50.7772,50.7936,15786.0
2018-04-10 10:15:00,61.88,61.94,61.84,61.85,22445.0,50.7936,50.8429,50.7608,50.769,22445.0
2018-04-10 10:20:00,61.86,61.96,61.83,61.95,31721.0,50.7772,50.8593,50.7526,50.8511,31721.0
2018-04-10 10:25:00,61.92,61.92,61.8,61.85,10215.0,50.8264,50.8264,50.7279,50.769,10215.0
2018-04-10 10:30:00,61.87,62.04,61.86,62.01,11444.0,50.7854,50.9249,50.7772,50.9003,11444.0
2018-04-10 10:35:00,62.02,62.06,61.95,61.99,14714.0,50.9085,50.9414,50.8511,50.8839,14714.0
2018-04-10 10:40:00,62.0,62.02,61.94,61.94,12249.0,50.8921,50.9085,50.8429,50.8429,12249.0
2018-04-10 10:45:00,61.96,62.05,61.93,62.03,31085.0,50.8593,50.9332,50.8347,50.9167,31085.0
2018-04-10 10:50:00,62.03,62.09,62.02,62.06,11199.0,50.9167,50.966,50.9085,50.9414,11199.0
2018-04-10 10:55:00,62.04,62.08,62.01,62.04,13970.0,50.9249,50.9578,50.9003,50.9249,13970.0
2018-04-10 11:00:00,62.05,62.09,62.03,62.04,17844.0,50.9332,50.966,50.9167,50.9249,17844.0
2018-04-10 11:05:00,62.04,62.06,61.99,61.99,14914.0,50.9249,50.9414,50.8839,50.8839,14914.0
2018-04-10 11:10:00,62.0,62.04,61.92,61.96,27722.0,50.8921,50.9249,50.8264,50.8593,27722.0
2018-04-10 11:15:00,61.96,62.03,61.96,62.0,8379.0,50.8593,50.9167,50.8593,50.8921,8379.0
2018-04-10 11:20:00,62.0,62.01,61.95,61.98,7700.0,50.8921,50.9003,50.8511,50.8757,7700.0
2018-04-10 11:25:00,61.95,61.99,61.87,61.87,7846.0,50.8511,50.8839,50.7854,50.7854,7846.0
2018-04-10 11:30:00,61.87,61.96,61.86,61.96,8127.0,50.7854,50.8593,50.7772,50.8593,8127.0
2018-04-10 11:35:00,61.95,61.97,61.92,61.97,9071.0,50.8511,50.8675,50.8264,50.8675,9071.0
2018-04-10 11:40:00,61.99,62.06,61.92,61.93,10999.0,50.8839,50.9414,50.8264,50.8347,10999.0
2018-04-10 11:45:00,61.93,61.93,61.83,61.9,12866.0,50.8347,50.8347,50.7526,50.81,12866.0
2018-04-10 11:50:00,61.9,61.96,61.89,61.96,8558.0,50.81,50.8593,50.8018,50.8593,8558.0
2018-04-10 11:55:00,61.98,62.04,61.98,62.03,7546.0,50.8757,50.9249,50.8757,50.9167,7546.0
2018-04-10 12:00:00,62.04,62.05,61.98,62.03,10803.0,50.9249,50.9332,50.8757,50.9167,10803.0
2018-04-10 12:05:00,62.03,62.05,61.91,61.94,9602.0,50.9167,50.9332,50.8182,50.8429,9602.0
2018-04-10 12:10:00,61.95,61.96,61.85,61.92,21605.0,50.8511,50.8593,50.769,50.8264,21605.0
2018-04-10 12:15:00,61.91,61.92,61.85,61.9,10677.0,50.8182,50.8264,50.769,50.81,10677.0
2018-04-10 12:20:00,61.9,61.9,61.83,61.83,15039.0,50.81,50.81,50.7526,50.7526,15039.0
2018-04-10 12:25:00,61.84,61.84,61.62,61.72,20220.0,50.7608,50.7608,50.5802,50.6623,20220.0
2018-04-10 12:30:00,61.72,61.92,61.72,61.85,9212.0,50.6623,50.8264,50.6623,50.769,9212.0
2018-04-10 12:35:00,61.86,61.89,61.69,61.73,9053.0,50.7772,50.8018,50.6376,50.6705,9053.0
2018-04-10 12:40:00,61.76,61.82,61.66,61.67,12279.0,50.6951,50.7444,50.613,50.6212,12279.0
2018-04-10 12:45:00,61.67,61.71,61.54,61.7,37829.0,50.6212,50.6541,50.5145,50.6459,37829.0
2018-04-10 12:50:00,61.69,61.69,61.62,61.63,17305.0,50.6376,50.6376,50.5802,50.5884,17305.0
2018-04-10 12:55:00,61.62,61.69,61.61,61.66,13596.0,50.5802,50.6376,50.572,50.613,13596.0
2018-04-10 13:00:00,61.65,61.76,61.61,61.75,17296.0,50.6048,50.6951,50.572,50.6869,17296.0
2018-04-10 13:05:00,61.74,61.84,61.71,61.8,13821.0,50.6787,50.7608,50.6541,50.7279,13821.0
2018-04-10 13:10:00,61.81,61.94,61.8,61.9,11212.0,50.7362,50.8429,50.7279,50.81,11212.0
2018-04-10 13:15:00,61.88,61.94,61.81,61.81,15046.0,50.7936,50.8429,50.7362,50.7362,15046.0
2018-04-10 13:20:00,61.82,61.92,61.82,61.9,14607.0,50.7444,50.8264,50.7444,50.81,14607.0
2018-04-10 13:25:00,61.91,61.94,61.87,61.9,28406.0,50.8182,50.8429,50.7854,50.81,28406.0
2018-04-10 13:30:00,61.9,61.91,61.8,61.87,10759.0,50.81,50.8182,50.7279,50.7854,10759.0
2018-04-10 13:35:00,61.86,61.93,61.86,61.87,9355.0,50.7772,50.8347,50.7772,50.7854,9355.0
2018-04-10 13:40:00,61.86,61.86,61.73,61.74,10316.0,50.7772,50.7772,50.6705,50.6787,10316.0
2018-04-10 13:45:00,61.75,61.75,61.64,61.67,11383.0,50.6869,50.6869,50.5966,50.6212,11383.0
2018-04-10 13:50:00,61.67,61.78,61.67,61.75,7320.0,50.6212,50.7115,50.6212,50.6869,7320.0
2018-04-10 13:55:00,61.75,61.81,61.74,61.8,16853.0,50.6869,50.7362,50.6787,50.7279,16853.0
2018-04-10 14:00:00,61.8,61.84,61.75,61.8,11158.0,50.7279,50.7608,50.6869,50.7279,11158.0
2018-04-10 14:05:00,61.8,61.92,61.79,61.89,19567.0,50.7279,50.8264,50.7197,50.8018,19567.0
2018-04-10 14:10:00,61.91,61.94,61.88,61.89,10592.0,50.8182,50.8429,50.7936,50.8018,10592.0
2018-04-10 14:15:00,61.88,61.95,61.83,61.83,13228.0,50.7936,50.8511,50.7526,50.7526,13228.0
2018-04-10 14:20:00,61.84,61.89,61.8,61.83,8766.0,50.7608,50.8018,50.7279,50.7526,8766.0
2018-04-10 14:25:00,61.83,61.86,61.75,61.76,11534.0,50.7526,50.7772,50.6869,50.6951,11534.0
2018-04-10 14:30:00,61.76,61.83,61.75,61.8,11965.0,50.6951,50.7526,50.6869,50.7279,11965.0
2018-04-10 14:35:00,61.81,61.83,61.67,61.72,13167.0,50.7362,50.7526,50.6212,50.6623,13167.0
2018-04-10 14:40:00,61.73,61.73,61.61,61.72,12687.0,50.6705,50.6705,50.572,50.6623,12687.0
2018-04-10 14:45:00,61.71,61.8,61.67,61.74,18313.0,50.6541,50.7279,50.6212,50.6787,18313.0
2018-04-10 14:50:00,61.73,61.85,61.73,61.8,12039.0,50.6705,50.769,50.6705,50.7279,12039.0
2018-04-10 14:55:00,61.79,61.82,61.77,61.81,10911.0,50.7197,50.7444,50.7033,50.7362,10911.0
2018-04-10 15:00:00,61.81,61.81,61.69,61.71,15357.0,50.7362,50.7362,50.6376,50.6541,15357.0
2018-04-10 15:05:00,61.71,61.85,61.71,61.83,17507.0,50.6541,50.769,50.6541,50.7526,17507.0
2018-04-10 15:10:00,61.83,61.89,61.72,61.75,24474.0,50.7526,50.8018,50.6623,50.6869,24474.0
2018-04-10 15:15:00,61.75,61.79,61.69,61.78,23034.0,50.6869,50.7197,50.6376,50.7115,23034.0
2018-04-10 15:20:00,61.78,61.81,61.7,61.7,31388.0,50.7115,50.7362,50.6459,50.6459,31388.0
2018-04-10 15:25:00,61.7,61.8,61.68,61.79,20457.0,50.6459,50.7279,50.6294,50.7197,20457.0
2018-04-10 15:30:00,61.79,61.8,61.68,61.68,22818.0,50.7197,50.7279,50.6294,50.6294,22818.0
2018-04-10 15:35:00,61.68,61.77,61.68,61.74,31576.0,50.6294,50.7033,50.6294,50.6787,31576.0
2018-04-10 15:40:00,61.74,61.75,61.65,61.69,43943.0,50.6787,50.6869,50.6048,50.6376,43943.0
2018-04-10 15:45:00,61.7,61.77,61.61,61.66,55706.0,50.6459,50.7033,50.572,50.613,55706.0
2018-04-10 15:50:00,61.67,61.68,61.55,61.55,72135.0,50.6212,50.6294,50.5227,50.5227,72135.0
2018-04-10 15:55:00,61.56,61.6,61.5,61.59,105204.0,50.5309,50.5638,50.4817,50.5556,105204.0
2018-04-11 09:30:00,61.37,61.83,61.32,61.64,38096.0,50.375,50.7526,50.3339,50.5966,38096.0
2018-04-11 09:35:00,61.62,61.78,61.62,61.72,6139.0,50.5802,50.7115,50.5802,50.6623,6139.0
2018-04-11 09:40:00,61.73,61.93,61.73,61.9,9765.0,50.6705,50.8347,50.6705,50.81,9765.0
2018-04-11 09:45:00,61.86,62.04,61.86,61.94,9780.0,50.7772,50.9249,50.7772,50.8429,9780.0
2018-04-11 09:50:00,62.0,62.08,61.95,62.02,12996.0,50.8921,50.9578,50.8511,50.9085,12996.0
2018-04-11 09:55:00,62.06,62.06,61.92,61.95,22291.0,50.9414,50.9414,50.8264,50.8511,22291.0
2018-04-11 10:00:00,61.92,61.93,61.83,61.83,14032.0,50.8264,50.8347,50.7526,50.7526,14032.0
2018-04-11 10:05:00,61.8,61.9,61.8,61.89,19742.0,50.7279,50.81,50.7279,50.8018,19742.0
2018-04-11 10:10:00,61.91,61.92,61.78,61.82,8984.0,50.8182,50.8264,50.7115,50.7444,8984.0
2018-04-11 10:15:00,61.8,61.85,61.74,61.76,9755.0,50.7279,50.769,50.6787,50.6951,9755.0
2018-04-11 10:20:00,61.75,61.79,61.71,61.79,6842.0,50.6869,50.7197,50.6541,50.7197,6842.0
2018-04-11 10:25:00,61.8,61.83,61.74,61.74,7400.0,50.7279,50.7526,50.6787,50.6787,7400.0
2018-04-11 10:30:00,61.74,61.9,61.74,61.85,12334.0,50.6787,50.81,50.6787,50.769,12334.0
2018-04-11 10:35:00,61.84,61.94,61.83,61.86,14061.0,50.7608,50.8429,50.7526,50.7772,14061.0
2018-04-11 10:40:00,61.85,61.9,61.83,61.84,4100.0,50.769,50.81,50.7526,50.7608,4100.0
2018-04-11 10:45:00,61.84,61.94,61.84,61.9,12629.0,50.7608,50.8429,50.7608,50.81,12629.0
2018-04-11 10:50:00,61.91,61.91,61.76,61.82,11990.0,50.8182,50.8182,50.6951,50.7444,11990.0
2018-04-11 10:55:00,61.79,61.81,61.68,61.73,12385.0,50.7197,50.7362,50.6294,50.6705,12385.0
2018-04-11 11:00:00,61.72,61.83,61.68,61.82,16418.0,50.6623,50.7526,50.6294,50.7444,16418.0
2018-04-11 11:05:00,61.83,61.96,61.82,61.89,23580.0,50.7526,50.8593,50.7444,50.8018,23580.0
2018-04-11 11:10:00,61.9,62.01,61.9,62.0,8080.0,50.81,50.9003,50.81,50.8921,8080.0
2018-04-11 11:15:00,61.99,62.03,61.94,62.02,7930.0,50.8839,50.9167,50.8429,50.9085,7930.0
2018-04-11 11:20:00,62.03,62.03,61.95,61.99,16229.0,50.9167,50.9167,50.8511,50.8839,16229.0
2018-04-11 11:25:00,61.98,62.0,61.95,62.0,6439.0,50.8757,50.8921,50.8511,50.8921,6439.0
2018-04-11 11:30:00,62.0,62.03,61.98,62.01,9758.0,50.8921,50.9167,50.8757,50.9003,9758.0
2018-04-11 11:35:00,62.0,62.11,62.0,62.11,9032.0,50.8921,50.9824,50.8921,50.9824,9032.0
2018-04-11 11:40:00,62.1,62.12,62.02,62.05,7651.0,50.9742,50.9906,50.9085,50.9332,7651.0
2018-04-11 11:45:00,62.06,62.09,61.99,61.99,9198.0,50.9414,50.966,50.8839,50.8839,9198.0
2018-04-11 11:50:00,62.02,62.16,62.01,62.16,9481.0,50.9085,51.0234,50.9003,51.0234,9481.0
2018-04-11 11:55:00,62.16,62.16,62.11,62.13,5643.0,51.0234,51.0234,50.9824,50.9988,5643.0
2018-04-11 12:00:00,62.12,62.2,62.11,62.18,8507.0,50.9906,51.0563,50.9824,51.0399,8507.0
2018-04-11 12:05:00,62.17,62.18,62.02,62.04,3756.0,51.0317,51.0399,50.9085,50.9249,3756.0
2018-04-11 12:10:00,62.04,62.12,62.04,62.1,4674.0,50.9249,50.9906,50.9249,50.9742,4674.0
2018-04-11 12:15:00,62.1,62.13,61.97,62.0,6677.0,50.9742,50.9988,50.8675,50.8921,6677.0
2018-04-11 12:20:00,62.0,62.01,61.94,61.96,4359.0,50.8921,50.9003,50.8429,50.8593,4359.0
2018-04-11 12:25:00,61.96,61.96,61.9,61.95,4269.0,50.8593,50.8593,50.81,50.8511,4269.0
2018-04-11 12:30:00,61.93,62.0,61.93,61.95,7471.0,50.8347,50.8921,50.8347,50.8511,7471.0
2018-04-11 12:35:00,61.96,61.99,61.95,61.96,5016.0,50.8593,50.8839,50.8511,50.8593,5016.0
2018-04-11 12:40:00,61.97,62.02,61.95,62.0,2786.0,50.8675,50.9085,50.8511,50.8921,2786.0
2018-04-11 12:45:00,61.99,62.0,61.91,61.93,4644.0,50.8839,50.8921,50.8182,50.8347,4644.0
2018-04-11 12:50:00,61.91,61.93,61.86,61.87,4109.0,50.8182,50.8347,50.7772,50.7854,4109.0
2018-04-11 12:55:00,61.87,61.88,61.84,61.84,4184.0,50.7854,50.7936,50.7608,50.7608,4184.0
2018-04-11 13:00:00,61.85,61.88,61.82,61.84,3953.0,50.769,50.7936,50.7444,50.7608,3953.0
2018-04-11 13:05:00,61.83,61.84,61.78,61.8,11401.0,50.7526,50.7608,50.7115,50.7279,11401.0
2018-04-11 13:10:00,61.78,61.83,61.73,61.75,11456.0,50.7115,50.7526,50.6705,50.6869,11456.0
2018-04-11 13:15:00,61.76,61.8,61.76,61.79,4256.0,50.6951,50.7279,50.6951,50.7197,4256.0
2018-04-11 13:20:00,61.79,61.8,61.78,61.79,3300.0,50.7197,50.7279,50.7115,50.7197,3300.0
2018-04-11 13:25:00,61.78,61.82,61.76,61.79,6544.0,50.7115,50.7444,50.6951,50.7197,6544.0
2018-04-11 13:30:00,61.78,61.79,61.72,61.76,6092.0,50.7115,50.7197,50.6623,50.6951,6092.0
2018-04-11 13:35:00,61.75,61.75,61.72,61.74,3950.0,50.6869,50.6869,50.6623,50.6787,3950.0
2018-04-11 13:40:00,61.73,61.75,61.69,61.7,5512.0,50.6705,50.6869,50.6376,50.6459,5512.0
2018-04-11 13:45:00,61.72,61.84,61.72,61.84,5727.0,50.6623,50.7608,50.6623,50.7608,5727.0
2018-04-11 13:50:00,61.85,61.86,61.82,61.85,6318.0,50.769,50.7772,50.7444,50.769,6318.0
2018-04-11 13:55:00,61.86,61.89,61.84,61.88,9682.0,50.7772,50.8018,50.7608,50.7936,9682.0
2018-04-11 14:00:00,61.88,61.91,61.8,61.85,12908.0,50.7936,50.8182,50.7279,50.769,12908.0
2018-04-11 14:05:00,61.83,61.88,61.72,61.72,8797.0,50.7526,50.7936,50.6623,50.6623,8797.0
2018-04-11 14:10:00,61.73,61.74,61.67,61.71,7589.0,50.6705,50.6787,50.6212,50.6541,7589.0
2018-04-11 14:15:00,61.7,61.88,61.7,61.87,4958.0,50.6459,50.7936,50.6459,50.7854,4958.0
2018-04-11 14:20:00,61.88,61.97,61.88,61.94,5236.0,50.7936,50.8675,50.7936,50.8429,5236.0
2018-04-11 14:25:00,61.94,61.95,61.91,61.91,4718.0,50.8429,50.8511,50.8182,50.8182,4718.0
2018-04-11 14:30:00,61.93,61.99,61.91,61.94,3672.0,50.8347,50.8839,50.8182,50.8429,3672.0
2018-04-11 14:35:00,61.94,61.95,61.87,61.91,6100.0,50.8429,50.8511,50.7854,50.8182,6100.0
2018-04-11 14:40:00,61.92,61.96,61.81,61.86,5924.0,50.8264,50.8593,50.7362,50.7772,5924.0
2018-04-11 14:45:00,61.83,61.85,61.77,61.83,5604.0,50.7526,50.769,50.7033,50.7526,5604.0
2018-04-11 14:50:00,61.81,61.82,61.74,61.79,10432.0,50.7362,50.7444,50.6787,50.7197,10432.0
2018-04-11 14:55:00,61.8,61.96,61.79,61.96,39172.0,50.7279,50.8593,50.7197,50.8593,39172.0
2018-04-11 15:00:00,61.96,62.06,61.93,61.99,22056.0,50.8593,50.9414,50.8347,50.8839,22056.0
2018-04-11 15:05:00,61.99,62.0,61.78,61.79,13388.0,50.8839,50.8921,50.7115,50.7197,13388.0
2018-04-11 15:10:00,61.8,61.83,61.7,61.7,8863.0,50.7279,50.7526,50.6459,50.6459,8863.0
2018-04-11 15:15:00,61.72,61.76,61.67,61.75,10742.0,50.6623,50.6951,50.6212,50.6869,10742.0
2018-04-11 15:20:00,61.75,61.79,61.71,61.77,14871.0,50.6869,50.7197,50.6541,50.7033,14871.0
2018-04-11 15:25:00,61.8,61.8,61.74,61.77,10999.0,50.7279,50.7279,50.6787,50.7033,10999.0
2018-04-11 15:30:00,61.78,61.85,61.77,61.83,15877.0,50.7115,50.769,50.7033,50.7526,15877.0
2018-04-11 15:35:00,61.82,61.84,61.79,61.81,13342.0,50.7444,50.7608,50.7197,50.7362,13342.0
2018-04-11 15:40:00,61.81,61.84,61.72,61.78,25475.0,50.7362,50.7608,50.6623,50.7115,25475.0
2018-04-11 15:45:00,61.78,61.81,61.61,61.61,37170.0,50.7115,50.7362,50.572,50.572,37170.0
2018-04-11 15:50:00,61.61,61.68,61.59,61.65,30090.0,50.572,50.6294,50.5556,50.6048,30090.0
2018-04-11 15:55:00,61.64,61.7,61.55,61.62,124390.0,50.5966,50.6459,50.5227,50.5802,124390.0
2018-04-12 09:30:00,62.79,62.87,62.0,62.21,93171.0,51.5406,51.6062,50.8921,51.0645,93171.0
2018-04-12 09:35:00,62.23,62.24,61.88,61.93,11697.0,51.0809,51.0891,50.7936,50.8347,11697.0
2018-04-12 09:40:00,61.9,61.95,61.86,61.94,12148.0,50.81,50.8511,50.7772,50.8429,12148.0
2018-04-12 09:45:00,61.92,62.17,61.87,62.17,30073.0,50.8264,51.0317,50.7854,51.0317,30073.0
2018-04-12 09:50:00,62.14,62.19,62.08,62.14,13278.0,51.007,51.0481,50.9578,51.007,13278.0
2018-04-12 09:55:00,62.15,62.33,62.13,62.28,17808.0,51.0152,51.163,50.9988,51.1219,17808.0
2018-04-12 10:00:00,62.28,62.35,62.23,62.27,9757.0,51.1219,51.1794,51.0809,51.1137,9757.0
2018-04-12 10:05:00,62.27,62.3,62.08,62.1,10342.0,51.1137,51.1384,50.9578,50.9742,10342.0
2018-04-12 10:10:00,62.1,62.12,61.87,61.9,22004.0,50.9742,50.9906,50.7854,50.81,22004.0
2018-04-12 10:15:00,61.92,62.02,61.87,61.91,15228.0,50.8264,50.9085,50.7854,50.8182,15228.0
2018-04-12 10:20:00,61.92,62.08,61.91,62.07,21434.0,50.8264,50.9578,50.8182,50.9496,21434.0
2018-04-12 10:25:00,62.08,62.18,61.97,61.99,36625.0,50.9578,51.0399,50.8675,50.8839,36625.0
2018-04-12 10:30:00,61.98,62.05,61.96,62.0,16002.0,50.8757,50.9332,50.8593,50.8921,16002.0
2018-04-12 10:35:00,62.0,62.08,61.98,62.04,12326.0,50.8921,50.9578,50.8757,50.9249,12326.0
2018-04-12 10:40:00,62.03,62.06,61.85,61.89,17767.0,50.9167,50.9414,50.769,50.8018,17767.0
2018-04-12 10:45:00,61.88,61.93,61.78,61.88,8808.0,50.7936,50.8347,50.7115,50.7936,8808.0
2018-04-12 10:50:00,61.87,61.93,61.84,61.88,11489.0,50.7854,50.8347,50.7608,50.7936,11489.0
2018-04-12 10:55:00,61.88,61.94,61.73,61.8,7187.0,50.7936,50.8429,50.6705,50.7279,7187.0
2018-04-12 11:00:00,61.81,61.82,61.71,61.74,13461.0,50.7362,50.7444,50.6541,50.6787,13461.0
2018-04-12 11:05:00,61.74,61.87,61.72,61.76,9754.0,50.6787,50.7854,50.6623,50.6951,9754.0
2018-04-12 11:10:00,61.76,61.81,61.75,61.8,7685.0,50.6951,50.7362,50.6869,50.7279,7685.0
2018-04-12 11:15:00,61.78,61.84,61.75,61.79,7245.0,50.7115,50.7608,50.6869,50.7197,7245.0
2018-04-12 11:20:00,61.78,61.78,61.68,61.7,8400.0,50.7115,50.7115,50.6294,50.6459,8400.0
2018-04-12 11:25:00,61.68,61.68,61.59,61.65,26812.0,50.6294,50.6294,50.5556,50.6048,26812.0
2018-04-12 11:30:00,61.65,61.79,61.64,61.7,11412.0,50.6048,50.7197,50.5966,50.6459,11412.0
2018-04-12 11:35:00,61.71,61.75,61.66,61.67,3057.0,50.6541,50.6869,50.613,50.6212,3057.0
2018-04-12 11:40:00,61.68,61.74,61.67,61.68,13424.0,50.6294,50.6787,50.6212,50.6294,13424.0
2018-04-12 11:45:00,61.66,61.67,61.61,61.66,9340.0,50.613,50.6212,50.572,50.613,9340.0
2018-04-12 11:50:00,61.67,61.67,61.53,61.54,8776.0,50.6212,50.6212,50.5063,50.5145,8776.0
2018-04-12 11:55:00,61.53,61.54,61.47,61.5,6700.0,50.5063,50.5145,50.4571,50.4817,6700.0
2018-04-12 12:00:00,61.52,61.54,61.47,61.5,5070.0,50.4981,50.5145,50.4571,50.4817,5070.0
2018-04-12 12:05:00,61.51,61.57,61.51,61.57,5970.0,50.4899,50.5391,50.4899,50.5391,5970.0
2018-04-12 12:10:00,61.58,61.72,61.57,61.69,8095.0,50.5474,50.6623,50.5391,50.6376,8095.0
2018-04-12 12:15:00,61.68,61.73,61.66,61.72,5399.0,50.6294,50.6705,50.613,50.6623,5399.0
2018-04-12 12:20:00,61.71,61.71,61.61,61.64,5100.0,50.6541,50.6541,50.572,50.5966,5100.0
2018-04-12 12:25:00,61.67,61.68,61.58,61.59,9256.0,50.6212,50.6294,50.5474,50.5556,9256.0
2018-04-12 12:30:00,61.61,61.63,61.57,61.62,7211.0,50.572,50.5884,50.5391,50.5802,7211.0
2018-04-12 12:35:00,61.64,61.71,61.63,61.71,13995.0,50.5966,50.6541,50.5884,50.6541,13995.0
2018-04-12 12:40:00,61.7,61.71,61.68,61.71,8105.0,50.6459,50.6541,50.6294,50.6541,8105.0
2018-04-12 12:45:00,61.72,61.77,61.67,61.77,18644.0,50.6623,50.7033,50.6212,50.7033,18644.0
2018-04-12 12:50:00,61.77,61.79,61.72,61.78,19517.0,50.7033,50.7197,50.6623,50.7115,19517.0
2018-04-12 12:55:00,61.77,61.78,61.71,61.76,13068.0,50.7033,50.7115,50.6541,50.6951,13068.0
2018-04-12 13:00:00,61.76,61.79,61.73,61.78,13280.0,50.6951,50.7197,50.6705,50.7115,13280.0
2018-04-12 13:05:00,61.78,61.78,61.67,61.7,11659.0,50.7115,50.7115,50.6212,50.6459,11659.0
2018-04-12 13:10:00,61.7,61.74,61.64,61.7,16816.0,50.6459,50.6787,50.5966,50.6459,16816.0
2018-04-12 13:15:00,61.68,61.76,61.68,61.76,9377.0,50.6294,50.6951,50.6294,50.6951,9377.0
2018-04-12 13:20:00,61.73,61.73,61.63,61.7,17583.0,50.6705,50.6705,50.5884,50.6459,17583.0
2018-04-12 13:25:00,61.69,61.73,61.57,61.57,56486.0,50.6376,50.6705,50.5391,50.5391,56486.0
2018-04-12 13:30:00,61.58,61.65,61.58,61.65,14354.0,50.5474,50.6048,50.5474,50.6048,14354.0
2018-04-12 13:35:00,61.66,61.69,61.63,61.68,12268.0,50.613,50.6376,50.5884,50.6294,12268.0
2018-04-12 13:40:00,61.68,61.73,61.67,61.7,7575.0,50.6294,50.6705,50.6212,50.6459,7575.0
2018-04-12 13:45:00,61.69,61.71,61.62,61.67,10566.0,50.6376,50.6541,50.5802,50.6212,10566.0
2018-04-12 13:50:00,61.67,61.75,61.66,61.69,11219.0,50.6212,50.6869,50.613,50.6376,11219.0
2018-04-12 13:55:00,61.69,61.71,61.61,61.65,15402.0,50.6376,50.6541,50.572,50.6048,15402.0
2018-04-12 14:00:00,61.63,61.76,61.63,61.73,14730.0,50.5884,50.6951,50.5884,50.6705,14730.0
2018-04-12 14:05:00,61.74,61.74,61.69,61.71,7400.0,50.6787,50.6787,50.6376,50.6541,7400.0
2018-04-12 14:10:00,61.72,61.75,61.7,61.75,10948.0,50.6623,50.6869,50.6459,50.6869,10948.0
2018-04-12 14:15:00,61.75,61.77,61.73,61.75,8311.0,50.6869,50.7033,50.6705,50.6869,8311.0
2018-04-12 14:20:00,61.75,61.79,61.75,61.79,8364.0,50.6869,50.7197,50.6869,50.7197,8364.0
2018-04-12 14:25:00,61.76,61.79,61.75,61.78,7876.0,50.6951,50.7197,50.6869,50.7115,7876.0
2018-04-12 14:30:00,61.78,61.8,61.77,61.79,8531.0,50.7115,50.7279,50.7033,50.7197,8531.0
2018-04-12 14:35:00,61.79,61.8,61.71,61.71,12278.0,50.7197,50.7279,50.6541,50.6541,12278.0
2018-04-12 14:40:00,61.71,61.73,61.67,61.71,9065.0,50.6541,50.6705,50.6212,50.6541,9065.0
2018-04-12 14:45:00,61.71,61.71,61.63,61.63,8688.0,50.6541,50.6541,50.5884,50.5884,8688.0
2018-04-12 14:50:00,61.65,61.69,61.65,61.69,9881.0,50.6048,50.6376,50.6048,50.6376,9881.0
2018-04-12 14:55:00,61.68,61.73,61.65,61.72,15177.0,50.6294,50.6705,50.6048,50.6623,15177.0
2018-04-12 15:00:00,61.72,61.73,61.66,61.66,6221.0,50.6623,50.6705,50.613,50.613,6221.0
2018-04-12 15:05:00,61.66,61.66,61.56,61.57,9470.0,50.613,50.613,50.5309,50.5391,9470.0
2018-04-12 15:10:00,61.58,61.62,61.58,61.6,8676.0,50.5474,50.5802,50.5474,50.5638,8676.0
2018-04-12 15:15:00,61.61,61.66,61.6,61.66,10245.0,50.572,50.613,50.5638,50.613,10245.0
2018-04-12 15:20:00,61.67,61.76,61.66,61.71,12689.0,50.6212,50.6951,50.613,50.6541,12689.0
2018-04-12 15:25:00,61.71,61.74,61.69,61.7,9209.0,50.6541,50.6787,50.6376,50.6459,9209.0
2018-04-12 15:30:00,61.7,61.71,61.64,61.64,17862.0,50.6459,50.6541,50.5966,50.5966,17862.0
2018-04-12 15:35:00,61.65,61.67,61.62,61.65,17801.0,50.6048,50.6212,50.5802,50.6048,17801.0
2018-04-12 15:40:00,61.66,61.7,61.63,61.7,25178.0,50.613,50.6459,50.5884,50.6459,25178.0
2018-04-12 15:45:00,61.71,61.72,61.62,61.66,48457.0,50.6541,50.6623,50.5802,50.613,48457.0
2018-04-12 15:50:00,61.66,61.66,61.61,61.64,56626.0,50.613,50.613,50.572,50.5966,56626.0
2018-04-12 15:55:00,61.64,61.65,61.58,61.63,116120.0,50.5966,50.6048,50.5474,50.5884,116120.0
2018-04-13 09:30:00,61.85,61.98,61.6,61.68,73698.0,50.769,50.8757,50.5638,50.6294,73698.0
2018-04-13 09:35:00,61.65,61.88,61.6,61.63,28114.0,50.6048,50.7936,50.5638,50.5884,28114.0
2018-04-13 09:40:00,61.61,61.61,61.52,61.52,22689.0,50.572,50.572,50.4981,50.4981,22689.0
2018-04-13 09:45:00,61.55,61.64,61.55,61.56,22434.0,50.5227,50.5966,50.5227,50.5309,22434.0
2018-04-13 09:50:00,61.58,61.75,61.58,61.64,16140.0,50.5474,50.6869,50.5474,50.5966,16140.0
2018-04-13 09:55:00,61.62,61.76,61.57,61.76,19853.0,50.5802,50.6951,50.5391,50.6951,19853.0
2018-04-13 10:00:00,61.76,61.76,61.62,61.64,20706.0,50.6951,50.6951,50.5802,50.5966,20706.0
2018-04-13 10:05:00,61.65,61.76,61.63,61.63,17680.0,50.6048,50.6951,50.5884,50.5884,17680.0
2018-04-13 10:10:00,61.62,61.65,61.5,61.57,15272.0,50.5802,50.6048,50.4817,50.5391,15272.0
2018-04-13 10:15:00,61.57,61.78,61.57,61.77,17960.0,50.5391,50.7115,50.5391,50.7033,17960.0
2018-04-13 10:20:00,61.75,61.84,61.71,61.76,40463.0,50.6869,50.7608,50.6541,50.6951,40463.0
2018-04-13 10:25:00,61.77,61.83,61.69,61.69,23005.0,50.7033,50.7526,50.6376,50.6376,23005.0
2018-04-13 10:30:00,61.69,61.72,61.62,61.65,16268.0,50.6376,50.6623,50.5802,50.6048,16268.0
2018-04-13 10:35:00,61.65,61.71,61.57,61.6,15877.0,50.6048,50.6541,50.5391,50.5638,15877.0
2018-04-13 10:40:00,61.6,61.64,61.48,61.49,13605.0,50.5638,50.5966,50.4653,50.4735,13605.0
2018-04-13 10:45:00,61.49,61.62,61.46,61.55,11476.0,50.4735,50.5802,50.4489,50.5227,11476.0
2018-04-13 10:50:00,61.54,61.59,61.53,61.59,10839.0,50.5145,50.5556,50.5063,50.5556,10839.0
2018-04-13 10:55:00,61.57,61.64,61.57,61.61,11400.0,50.5391,50.5966,50.5391,50.572,11400.0
2018-04-13 11:00:00,61.6,61.69,61.57,61.69,10588.0,50.5638,50.6376,50.5391,50.6376,10588.0
2018-04-13 11:05:00,61.68,61.74,61.68,61.72,9447.0,50.6294,50.6787,50.6294,50.6623,9447.0
2018-04-13 11:10:00,61.72,61.72,61.63,61.65,9324.0,50.6623,50.6623,50.5884,50.6048,9324.0
2018-04-13 11:15:00,61.66,61.73,61.64,61.69,8020.0,50.613,50.6705,50.5966,50.6376,8020.0
2018-04-13 11:20:00,61.69,61.82,61.69,61.76,12314.0,50.6376,50.7444,50.6376,50.6951,12314.0
2018-04-13 11:25:00,61.77,61.79,61.71,61.73,9283.0,50.7033,50.7197,50.6541,50.6705,9283.0
2018-04-13 11:30:00,61.72,61.79,61.72,61.78,8167.0,50.6623,50.7197,50.6623,50.7115,8167.0
2018-04-13 11:35:00,61.79,61.82,61.72,61.74,20591.0,50.7197,50.7444,50.6623,50.6787,20591.0
2018-04-13 11:40:00,61.74,61.79,61.71,61.73,8929.0,50.6787,50.7197,50.6541,50.6705,8929.0
2018-04-13 11:45:00,61.73,61.74,61.69,61.69,3681.0,50.6705,50.6787,50.6376,50.6376,3681.0
2018-04-13 11:50:00,61.68,61.7,61.64,61.65,7632.0,50.6294,50.6459,50.5966,50.6048,7632.0
2018-04-13 11:55:00,61.65,61.73,61.65,61.73,3647.0,50.6048,50.6705,50.6048,50.6705,3647.0
2018-04-13 12:00:00,61.74,61.81,61.73,61.75,7302.0,50.6787,50.7362,50.6705,50.6869,7302.0
2018-04-13 12:05:00,61.75,61.77,61.7,61.7,7408.0,50.6869,50.7033,50.6459,50.6459,7408.0
2018-04-13 12:10:00,61.72,61.79,61.72,61.77,5255.0,50.6623,50.7197,50.6623,50.7033,5255.0
2018-04-13 12:15:00,61.76,61.8,61.76,61.79,7141.0,50.6951,50.7279,50.6951,50.7197,7141.0
2018-04-13 12:20:00,61.79,61.85,61.79,61.84,21843.0,50.7197,50.769,50.7197,50.7608,21843.0
2018-04-13 12:25:00,61.84,61.93,61.81,61.93,9953.0,50.7608,50.8347,50.7362,50.8347,9953.0
2018-04-13 12:30:00,61.92,61.94,61.87,61.87,9321.0,50.8264,50.8429,50.7854,50.7854,9321.0
2018-04-13 12:35:00,61.86,61.9,61.8,61.87,8782.0,50.7772,50.81,50.7279,50.7854,8782.0
2018-04-13 12:40:00,61.88,61.9,61.85,61.9,11623.0,50.7936,50.81,50.769,50.81,11623.0
2018-04-13 12:45:00,61.89,61.93,61.87,61.93,11833.0,50.8018,50.8347,50.7854,50.8347,11833.0
2018-04-13 12:50:00,61.94,61.95,61.88,61.9,6315.0,50.8429,50.8511,50.7936,50.81,6315.0
2018-04-13 12:55:00,61.9,61.97,61.9,61.94,8162.0,50.81,50.8675,50.81,50.8429,8162.0
2018-04-13 13:00:00,61.94,61.97,61.93,61.96,12295.0,50.8429,50.8675,50.8347,50.8593,12295.0
2018-04-13 13:05:00,61.96,62.01,61.94,62.0,12040.0,50.8593,50.9003,50.8429,50.8921,12040.0
2018-04-13 13:10:00,62.01,62.06,61.99,62.06,11174.0,50.9003,50.9414,50.8839,50.9414,11174.0
2018-04-13 13:15:00,62.06,62.07,62.02,62.02,9244.0,50.9414,50.9496,50.9085,50.9085,9244.0
2018-04-13 13:20:00,62.03,62.1,62.02,62.09,7764.0,50.9167,50.9742,50.9085,50.966,7764.0
2018-04-13 13:25:00,62.1,62.19,62.07,62.16,20171.0,50.9742,51.0481,50.9496,51.0234,20171.0
2018-04-13 13:30:00,62.15,62.18,62.11,62.15,11075.0,51.0152,51.0399,50.9824,51.0152,11075.0
2018-04-13 13:35:00,62.14,62.16,62.13,62.14,6670.0,51.007,51.0234,50.9988,51.007,6670.0
2018-04-13 13:40:00,62.14,62.2,62.14,62.18,8310.0,51.007,51.0563,51.007,51.0399,8310.0
2018-04-13 13:45:00,62.19,62.21,62.14,62.16,9654.0,51.0481,51.0645,51.007,51.0234,9654.0
2018-04-13 13:50:00,62.17,62.17,62.13,62.16,6209.0,51.0317,51.0317,50.9988,51.0234,6209.0
2018-04-13 13:55:00,62.16,62.2,62.13,62.2,7234.0,51.0234,51.0563,50.9988,51.0563,7234.0
2018-04-13 14:00:00,62.2,62.21,62.18,62.2,10278.0,51.0563,51.0645,51.0399,51.0563,10278.0
2018-04-13 14:05:00,62.2,62.28,62.19,62.26,13901.0,51.0563,51.1219,51.0481,51.1055,13901.0
2018-04-13 14:10:00,62.26,62.26,62.18,62.2,24554.0,51.1055,51.1055,51.0399,51.0563,24554.0
2018-04-13 14:15:00,62.19,62.21,62.16,62.16,10349.0,51.0481,51.0645,51.0234,51.0234,10349.0
2018-04-13 14:20:00,62.15,62.15,62.12,62.12,10683.0,51.0152,51.0152,50.9906,50.9906,10683.0
2018-04-13 14:25:00,62.12,62.15,62.11,62.14,9748.0,50.9906,51.0152,50.9824,51.007,9748.0
2018-04-13 14:30:00,62.14,62.24,62.12,62.22,13773.0,51.007,51.0891,50.9906,51.0727,13773.0
2018-04-13 14:35:00,62.23,62.27,62.16,62.19,15056.0,51.0809,51.1137,51.0234,51.0481,15056.0
2018-04-13 14:40:00,62.2,62.26,62.17,62.24,11921.0,51.0563,51.1055,51.0317,51.0891,11921.0
2018-04-13 14:45:00,62.25,62.27,62.2,62.2,13577.0,51.0973,51.1137,51.0563,51.0563,13577.0
2018-04-13 14:50:00,62.19,62.19,62.13,62.16,15137.0,51.0481,51.0481,50.9988,51.0234,15137.0
2018-04-13 14:55:00,62.15,62.15,62.06,62.06,10962.0,51.0152,51.0152,50.9414,50.9414,10962.0
2018-04-13 15:00:00,62.06,62.08,62.01,62.05,24728.0,50.9414,50.9578,50.9003,50.9332,24728.0
2018-04-13 15:05:00,62.04,62.08,62.02,62.07,14397.0,50.9249,50.9578,50.9085,50.9496,14397.0
2018-04-13 15:10:00,62.07,62.09,62.05,62.06,13972.0,50.9496,50.966,50.9332,50.9414,13972.0
2018-04-13 15:15:00,62.06,62.06,61.82,61.82,17634.0,50.9414,50.9414,50.7444,50.7444,17634.0
2018-04-13 15:20:00,61.84,61.96,61.84,61.95,13559.0,50.7608,50.8593,50.7608,50.8511,13559.0
2018-04-13 15:25:00,61.96,62.01,61.93,61.94,25440.0,50.8593,50.9003,50.8347,50.8429,25440.0
2018-04-13 15:30:00,61.93,62.03,61.9,61.95,19758.0,50.8347,50.9167,50.81,50.8511,19758.0
2018-04-13 15:35:00,61.96,62.01,61.93,62.01,30214.0,50.8593,50.9003,50.8347,50.9003,30214.0
2018-04-13 15:40:00,62.01,62.12,62.01,62.09,28979.0,50.9003,50.9906,50.9003,50.966,28979.0
2018-04-13 15:45:00,62.09,62.19,62.08,62.16,36193.0,50.966,51.0481,50.9578,51.0234,36193.0
2018-04-13 15:50:00,62.17,62.27,62.17,62.23,83283.0,51.0317,51.1137,51.0317,51.0809,83283.0
2018-04-13 15:55:00,62.22,62.31,62.21,62.26,215035.0,51.0727,51.1466,51.0645,51.1055,215035.0
2018-04-16 09:30:00,62.3,62.61,62.16,62.46,45362.0,51.1384,51.3928,51.0234,51.2697,45362.0
2018-04-16 09:35:00,62.43,62.57,62.4,62.41,10125.0,51.2451,51.36,51.2204,51.2287,10125.0
2018-04-16 09:40:00,62.35,62.5,62.3,62.45,15634.0,51.1794,51.3025,51.1384,51.2615,15634.0
2018-04-16 09:45:00,62.45,62.62,62.45,62.6,17452.0,51.2615,51.401,51.2615,51.3846,17452.0
2018-04-16 09:50:00,62.61,62.63,62.45,62.49,16870.0,51.3928,51.4092,51.2615,51.2943,16870.0
2018-04-16 09:55:00,62.49,62.49,62.38,62.42,13333.0,51.2943,51.2943,51.204,51.2369,13333.0
2018-04-16 10:00:00,62.4,62.54,62.39,62.54,13524.0,51.2204,51.3354,51.2122,51.3354,13524.0
2018-04-16 10:05:00,62.51,62.58,62.46,62.46,9357.0,51.3107,51.3682,51.2697,51.2697,9357.0
2018-04-16 10:10:00,62.44,62.46,62.36,62.38,32233.0,51.2533,51.2697,51.1876,51.204,32233.0
2018-04-16 10:15:00,62.37,62.46,62.33,62.35,22916.0,51.1958,51.2697,51.163,51.1794,22916.0
2018-04-16 10:20:00,62.32,62.33,62.24,62.26,15201.0,51.1548,51.163,51.0891,51.1055,15201.0
2018-04-16 10:25:00,62.24,62.25,62.13,62.13,11447.0,51.0891,51.0973,50.9988,50.9988,11447.0
2018-04-16 10:30:00,62.13,62.23,62.13,62.17,14352.0,50.9988,51.0809,50.9988,51.0317,14352.0
2018-04-16 10:35:00,62.18,62.19,61.98,62.01,21233.0,51.0399,51.0481,50.8757,50.9003,21233.0
2018-04-16 10:40:00,62.02,62.03,61.82,61.84,29387.0,50.9085,50.9167,50.7444,50.7608,29387.0
2018-04-16 10:45:00,61.86,62.02,61.86,62.02,14550.0,50.7772,50.9085,50.7772,50.9085,14550.0
2018-04-16 10:50:00,62.0,62.07,61.98,62.02,13450.0,50.8921,50.9496,50.8757,50.9085,13450.0
2018-04-16 10:55:00,62.02,62.15,62.02,62.05,11494.0,50.9085,51.0152,50.9085,50.9332,11494.0
2018-04-16 11:00:00,62.07,62.15,62.05,62.11,16512.0,50.9496,51.0152,50.9332,50.9824,16512.0
2018-04-16 11:05:00,62.08,62.18,62.06,62.15,13257.0,50.9578,51.0399,50.9414,51.0152,13257.0
2018-04-16 11:10:00,62.16,62.25,62.14,62.17,18920.0,51.0234,51.0973,51.007,51.0317,18920.0
2018-04-16 11:15:00,62.16,62.22,62.14,62.18,11256.0,51.0234,51.0727,51.007,51.0399,11256.0
2018-04-16 11:20:00,62.18,62.28,62.18,62.28,18206.0,51.0399,51.1219,51.0399,51.1219,18206.0
2018-04-16 11:25:00,62.29,62.35,62.25,62.32,18317.0,51.1302,51.1794,51.0973,51.1548,18317.0
2018-04-16 11:30:00,62.28,62.28,62.16,62.17,15130.0,51.1219,51.1219,51.0234,51.0317,15130.0
2018-04-16 11:35:00,62.16,62.24,62.1,62.21,23619.0,51.0234,51.0891,50.9742,51.0645,23619.0
2018-04-16 11:40:00,62.2,62.23,62.18,62.22,19189.0,51.0563,51.0809,51.0399,51.0727,19189.0
2018-04-16 11:45:00,62.23,62.3,62.17,62.17,29087.0,51.0809,51.1384,51.0317,51.0317,29087.0
2018-04-16 11:50:00,62.18,62.21,62.09,62.17,13682.0,51.0399,51.0645,50.966,51.0317,13682.0
2018-04-16 11:55:00,62.17,62.26,62.17,62.24,17951.0,51.0317,51.1055,51.0317,51.0891,17951.0
2018-04-16 12:00:00,62.25,62.36,62.25,62.32,11893.0,51.0973,51.1876,51.0973,51.1548,11893.0
2018-04-16 12:05:00,62.34,62.41,62.33,62.39,9453.0,51.1712,51.2287,51.163,51.2122,9453.0
2018-04-16 12:10:00,62.4,62.44,62.35,62.41,6600.0,51.2204,51.2533,51.1794,51.2287,6600.0
2018-04-16 12:15:00,62.41,62.47,62.4,62.46,9100.0,51.2287,51.2779,51.2204,51.2697,9100.0
2018-04-16 12:20:00,62.48,62.49,62.42,62.42,5900.0,51.2861,51.2943,51.2369,51.2369,5900.0
2018-04-16 12:25:00,62.43,62.48,62.41,62.45,13105.0,51.2451,51.2861,51.2287,51.2615,13105.0
2018-04-16 12:30:00,62.44,62.47,62.41,62.47,12298.0,51.2533,51.2779,51.2287,51.2779,12298.0
2018-04-16 12:35:00,62.46,62.46,62.36,62.37,10100.0,51.2697,51.2697,51.1876,51.1958,10100.0
2018-04-16 12:40:00,62.4,62.41,62.33,62.33,7228.0,51.2204,51.2287,51.163,51.163,7228.0
2018-04-16 12:45:00,62.34,62.42,62.32,62.4,10648.0,51.1712,51.2369,51.1548,51.2204,10648.0
2018-04-16 12:50:00,62.4,62.49,62.39,62.49,9317.0,51.2204,51.2943,51.2122,51.2943,9317.0
2018-04-16 12:55:00,62.46,62.48,62.34,62.35,6700.0,51.2697,51.2861,51.1712,51.1794,6700.0
2018-04-16 13:00:00,62.35,62.47,62.33,62.44,9859.0,51.1794,51.2779,51.163,51.2533,9859.0
2018-04-16 13:05:00,62.45,62.52,62.41,62.5,22100.0,51.2615,51.3189,51.2287,51.3025,22100.0
2018-04-16 13:10:00,62.48,62.56,62.46,62.55,17376.0,51.2861,51.3518,51.2697,51.3436,17376.0
2018-04-16 13:15:00,62.54,62.63,62.54,62.56,13400.0,51.3354,51.4092,51.3354,51.3518,13400.0
2018-04-16 13:20:00,62.57,62.66,62.57,62.61,12082.0,51.36,51.4339,51.36,51.3928,12082.0
2018-04-16 13:25:00,62.6,62.6,62.49,62.58,23438.0,51.3846,51.3846,51.2943,51.3682,23438.0
2018-04-16 13:30:00,62.58,62.62,62.47,62.61,9724.0,51.3682,51.401,51.2779,51.3928,9724.0
2018-04-16 13:35:00,62.62,62.66,62.6,62.63,18642.0,51.401,51.4339,51.3846,51.4092,18642.0
2018-04-16 13:40:00,62.62,62.65,62.52,62.59,36389.0,51.401,51.4257,51.3189,51.3764,36389.0
2018-04-16 13:45:00,62.59,62.63,62.56,62.57,10139.0,51.3764,51.4092,51.3518,51.36,10139.0
2018-04-16 13:50:00,62.55,62.57,62.5,62.56,14396.0,51.3436,51.36,51.3025,51.3518,14396.0
2018-04-16 13:55:00,62.56,62.56,62.52,62.54,13631.0,51.3518,51.3518,51.3189,51.3354,13631.0
2018-04-16 14:00:00,62.53,62.6,62.49,62.49,23469.0,51.3272,51.3846,51.2943,51.2943,23469.0
2018-04-16 14:05:00,62.5,62.51,62.45,62.49,12700.0,51.3025,51.3107,51.2615,51.2943,12700.0
2018-04-16 14:10:00,62.5,62.57,62.5,62.53,16097.0,51.3025,51.36,51.3025,51.3272,16097.0
2018-04-16 14:15:00,62.53,62.64,62.52,62.6,15826.0,51.3272,51.4174,51.3189,51.3846,15826.0
2018-04-16 14:20:00,62.6,62.63,62.56,62.62,20741.0,51.3846,51.4092,51.3518,51.401,20741.0
2018-04-16 14:25:00,62.61,62.66,62.6,62.63,16094.0,51.3928,51.4339,51.3846,51.4092,16094.0
2018-04-16 14:30:00,62.63,62.71,62.62,62.71,29861.0,51.4092,51.4749,51.401,51.4749,29861.0
2018-04-16 14:35:00,62.71,62.78,62.71,62.73,25054.0,51.4749,51.5324,51.4749,51.4913,25054.0
2018-04-16 14:40:00,62.74,62.8,62.72,62.78,21514.0,51.4995,51.5488,51.4831,51.5324,21514.0
2018-04-16 14:45:00,62.78,62.87,62.76,62.82,18625.0,51.5324,51.6062,51.5159,51.5652,18625.0
2018-04-16 14:50:00,62.82,62.83,62.71,62.72,16998.0,51.5652,51.5734,51.4749,51.4831,16998.0
2018-04-16 14:55:00,62.73,62.74,62.65,62.67,12073.0,51.4913,51.4995,51.4257,51.4421,12073.0
2018-04-16 15:00:00,62.66,62.75,62.65,62.74,14916.0,51.4339,51.5077,51.4257,51.4995,14916.0
2018-04-16 15:05:00,62.73,62.74,62.63,62.68,15707.0,51.4913,51.4995,51.4092,51.4503,15707.0
2018-04-16 15:10:00,62.68,62.69,62.61,62.64,18158.0,51.4503,51.4585,51.3928,51.4174,18158.0
2018-04-16 15:15:00,62.65,62.65,62.58,62.62,17787.0,51.4257,51.4257,51.3682,51.401,17787.0
2018-04-16 15:20:00,62.61,62.62,62.5,62.57,20382.0,51.3928,51.401,51.3025,51.36,20382.0
2018-04-16 15:25:00,62.58,62.66,62.56,62.63,25378.0,51.3682,51.4339,51.3518,51.4092,25378.0
2018-04-16 15:30:00,62.64,62.65,62.58,62.61,21918.0,51.4174,51.4257,51.3682,51.3928,21918.0
2018-04-16 15:35:00,62.61,62.74,62.6,62.73,43359.0,51.3928,51.4995,51.3846,51.4913,43359.0
2018-04-16 15:40:00,62.74,62.8,62.71,62.79,63271.0,51.4995,51.5488,51.4749,51.5406,63271.0
2018-04-16 15:45:00,62.8,62.81,62.61,62.69,78663.0,51.5488,51.557,51.3928,51.4585,78663.0
2018-04-16 15:50:00,62.69,62.71,62.66,62.68,72958.0,51.4585,51.4749,51.4339,51.4503,72958.0
2018-04-16 15:55:00,62.68,62.69,62.51,62.58,199137.0,51.4503,51.4585,51.3107,51.3682,199137.0
2018-04-17 09:30:00,63.43,64.2,63.35,63.55,108592.0,52.0659,52.698,52.0002,52.1644,108592.0
2018-04-17 09:35:00,63.5,64.01,63.45,63.83,60934.0,52.1234,52.542,52.0823,52.3942,60934.0
2018-04-17 09:40:00,63.86,64.16,63.83,64.08,43034.0,52.4189,52.6651,52.3942,52.5995,43034.0
2018-04-17 09:45:00,64.1,64.57,64.1,64.33,60861.0,52.6159,53.0017,52.6159,52.8047,60861.0
2018-04-17 09:50:00,64.36,64.6,64.31,64.37,37378.0,52.8293,53.0263,52.7883,52.8375,37378.0
2018-04-17 09:55:00,64.44,64.5,64.33,64.48,25098.0,52.895,52.9442,52.8047,52.9278,25098.0
2018-04-17 10:00:00,64.48,64.48,64.19,64.25,31313.0,52.9278,52.9278,52.6898,52.739,31313.0
2018-04-17 10:05:00,64.27,64.59,64.24,64.57,39269.0,52.7554,53.0181,52.7308,53.0017,39269.0
2018-04-17 10:10:00,64.6,64.82,64.56,64.8,32841.0,53.0263,53.2069,52.9935,53.1905,32841.0
2018-04-17 10:15:00,64.8,64.89,64.75,64.85,25197.0,53.1905,53.2643,53.1494,53.2315,25197.0
2018-04-17 10:20:00,64.84,64.87,64.74,64.85,27660.0,53.2233,53.2479,53.1412,53.2315,27660.0
2018-04-17 10:25:00,64.86,64.92,64.8,64.86,28377.0,53.2397,53.289,53.1905,53.2397,28377.0
2018-04-17 10:30:00,64.87,65.05,64.83,65.04,19261.0,53.2479,53.3957,53.2151,53.3875,19261.0
2018-04-17 10:35:00,65.05,65.27,65.05,65.24,31274.0,53.3957,53.5763,53.3957,53.5516,31274.0
2018-04-17 10:40:00,65.23,65.25,64.99,65.03,20572.0,53.5434,53.5598,53.3464,53.3793,20572.0
2018-04-17 10:45:00,65.06,65.35,65.0,65.35,29065.0,53.4039,53.6419,53.3546,53.6419,29065.0
2018-04-17 10:50:00,65.35,65.59,65.34,65.54,85403.0,53.6419,53.8389,53.6337,53.7979,85403.0
2018-04-17 10:55:00,65.54,65.55,65.43,65.51,56513.0,53.7979,53.8061,53.7076,53.7733,56513.0
2018-04-17 11:00:00,65.48,65.65,65.46,65.63,34599.0,53.7486,53.8882,53.7322,53.8718,34599.0
2018-04-17 11:05:00,65.64,65.75,65.61,65.64,32401.0,53.88,53.9703,53.8553,53.88,32401.0
2018-04-17 11:10:00,65.65,65.71,65.56,65.63,24235.0,53.8882,53.9374,53.8143,53.8718,24235.0
2018-04-17 11:15:00,65.61,65.67,65.48,65.5,26041.0,53.8553,53.9046,53.7486,53.7651,26041.0
2018-04-17 11:20:00,65.58,65.59,65.45,65.48,14690.0,53.8307,53.8389,53.724,53.7486,14690.0
2018-04-17 11:25:00,65.48,65.53,65.34,65.43,29718.0,53.7486,53.7897,53.6337,53.7076,29718.0
2018-04-17 11:30:00,65.43,65.46,65.15,65.17,34875.0,53.7076,53.7322,53.4778,53.4942,34875.0
2018-04-17 11:35:00,65.15,65.25,65.09,65.1,37867.0,53.4778,53.5598,53.4285,53.4367,37867.0
2018-04-17 11:40:00,65.09,65.19,65.02,65.02,29413.0,53.4285,53.5106,53.371,53.371,29413.0
2018-04-17 11:45:00,65.03,65.03,64.88,64.91,22216.0,53.3793,53.3793,53.2561,53.2808,22216.0
2018-04-17 11:50:00,64.92,65.08,64.89,65.04,24697.0,53.289,53.4203,53.2643,53.3875,24697.0
2018-04-17 11:55:00,65.05,65.17,65.01,65.16,23711.0,53.3957,53.4942,53.3628,53.486,23711.0
2018-04-17 12:00:00,65.15,65.2,65.12,65.14,24126.0,53.4778,53.5188,53.4531,53.4695,24126.0
2018-04-17 12:05:00,65.15,65.19,65.04,65.08,29994.0,53.4778,53.5106,53.3875,53.4203,29994.0
2018-04-17 12:10:00,65.09,65.13,65.05,65.11,31727.0,53.4285,53.4613,53.3957,53.4449,31727.0
2018-04-17 12:15:00,65.12,65.15,64.93,64.94,46752.0,53.4531,53.4778,53.2972,53.3054,46752.0
2018-04-17 12:20:00,64.94,65.02,64.91,64.93,23723.0,53.3054,53.371,53.2808,53.2972,23723.0
2018-04-17 12:25:00,64.92,64.97,64.84,64.91,36269.0,53.289,53.33,53.2233,53.2808,36269.0
2018-04-17 12:30:00,64.91,65.0,64.83,64.92,38797.0,53.2808,53.3546,53.2151,53.289,38797.0
2018-04-17 12:35:00,64.92,64.95,64.8,64.8,28656.0,53.289,53.3136,53.1905,53.1905,28656.0
2018-04-17 12:40:00,64.84,64.85,64.76,64.85,11372.0,53.2233,53.2315,53.1576,53.2315,11372.0
2018-04-17 12:45:00,64.85,64.9,64.78,64.78,9347.0,53.2315,53.2725,53.174,53.174,9347.0
2018-04-17 12:50:00,64.8,64.94,64.78,64.9,12683.0,53.1905,53.3054,53.174,53.2725,12683.0
2018-04-17 12:55:00,64.89,64.98,64.77,64.97,19637.0,53.2643,53.3382,53.1658,53.33,19637.0
2018-04-17 13:00:00,64.98,64.98,64.85,64.86,14245.0,53.3382,53.3382,53.2315,53.2397,14245.0
2018-04-17 13:05:00,64.83,64.9,64.82,64.87,15254.0,53.2151,53.2725,53.2069,53.2479,15254.0
2018-04-17 13:10:00,64.86,64.99,64.86,64.93,10700.0,53.2397,53.3464,53.2397,53.2972,10700.0
2018-04-17 13:15:00,64.92,64.92,64.82,64.88,11050.0,53.289,53.289,53.2069,53.2561,11050.0
2018-04-17 13:20:00,64.89,64.94,64.82,64.85,20413.0,53.2643,53.3054,53.2069,53.2315,20413.0
2018-04-17 13:25:00,64.85,64.95,64.84,64.94,13235.0,53.2315,53.3136,53.2233,53.3054,13235.0
2018-04-17 13:30:00,64.96,65.17,64.96,65.01,24812.0,53.3218,53.4942,53.3218,53.3628,24812.0
2018-04-17 13:35:00,64.99,65.06,64.98,64.99,19080.0,53.3464,53.4039,53.3382,53.3464,19080.0
2018-04-17 13:40:00,64.98,65.09,64.97,65.08,15866.0,53.3382,53.4285,53.33,53.4203,15866.0
2018-04-17 13:45:00,65.07,65.13,65.05,65.12,9788.0,53.4121,53.4613,53.3957,53.4531,9788.0
2018-04-17 13:50:00,65.13,65.25,65.1,65.12,32964.0,53.4613,53.5598,53.4367,53.4531,32964.0
2018-04-17 13:55:00,65.11,65.14,65.06,65.09,20746.0,53.4449,53.4695,53.4039,53.4285,20746.0
2018-04-17 14:00:00,65.09,65.17,65.05,65.14,29676.0,53.4285,53.4942,53.3957,53.4695,29676.0
2018-04-17 14:05:00,65.15,65.28,65.12,65.14,23749.0,53.4778,53.5845,53.4531,53.4695,23749.0
2018-04-17 14:10:00,65.14,65.21,65.11,65.2,13783.0,53.4695,53.527,53.4449,53.5188,13783.0
2018-04-17 14:15:00,65.2,65.29,65.15,65.25,21326.0,53.5188,53.5927,53.4778,53.5598,21326.0
2018-04-17 14:20:00,65.27,65.33,64.95,65.27,152078.0,53.5763,53.6255,53.3136,53.5763,152078.0
2018-04-17 14:25:00,65.27,65.27,65.12,65.18,52144.0,53.5763,53.5763,53.4531,53.5024,52144.0
2018-04-17 14:30:00,65.19,65.3,65.18,65.26,32066.0,53.5106,53.6009,53.5024,53.5681,32066.0
2018-04-17 14:35:00,65.27,65.32,65.26,65.29,20512.0,53.5763,53.6173,53.5681,53.5927,20512.0
2018-04-17 14:40:00,65.28,65.39,65.28,65.34,16387.0,53.5845,53.6748,53.5845,53.6337,16387.0
2018-04-17 14:45:00,65.34,65.42,65.3,65.42,14411.0,53.6337,53.6994,53.6009,53.6994,14411.0
2018-04-17 14:50:00,65.41,65.45,65.36,65.36,22837.0,53.6912,53.724,53.6501,53.6501,22837.0
2018-04-17 14:55:00,65.37,65.37,65.25,65.33,28471.0,53.6583,53.6583,53.5598,53.6255,28471.0
2018-04-17 15:00:00,65.31,65.38,65.03,65.3,84073.0,53.6091,53.6666,53.3793,53.6009,84073.0
2018-04-17 15:05:00,65.3,65.49,65.29,65.49,38908.0,53.6009,53.7568,53.5927,53.7568,38908.0
2018-04-17 15:10:00,65.5,65.52,65.45,65.46,37845.0,53.7651,53.7815,53.724,53.7322,37845.0
2018-04-17 15:15:00,65.45,65.57,65.45,65.56,32538.0,53.724,53.8225,53.724,53.8143,32538.0
2018-04-17 15:20:00,65.55,65.6,65.55,65.56,48568.0,53.8061,53.8471,53.8061,53.8143,48568.0
2018-04-17 15:25:00,65.55,65.58,65.43,65.46,25961.0,53.8061,53.8307,53.7076,53.7322,25961.0
2018-04-17 15:30:00,65.44,65.44,65.32,65.33,50114.0,53.7158,53.7158,53.6173,53.6255,50114.0
2018-04-17 15:35:00,65.32,65.36,65.19,65.19,55152.0,53.6173,53.6501,53.5106,53.5106,55152.0
2018-04-17 15:40:00,65.2,65.33,65.2,65.33,53580.0,53.5188,53.6255,53.5188,53.6255,53580.0
2018-04-17 15:45:00,65.33,65.44,65.33,65.41,75776.0,53.6255,53.7158,53.6255,53.6912,75776.0
2018-04-17 15:50:00,65.41,65.42,65.21,65.22,124285.0,53.6912,53.6994,53.527,53.5352,124285.0
2018-04-17 15:55:00,65.23,65.36,65.17,65.29,170440.0,53.5434,53.6501,53.4942,53.5927,170440.0
2018-04-18 09:30:00,65.62,65.73,65.27,65.64,84731.0,53.8636,53.9538,53.5763,53.88,84731.0
2018-04-18 09:35:00,65.7,65.93,65.44,65.44,88525.0,53.9292,54.118,53.7158,53.7158,88525.0
2018-04-18 09:40:00,65.49,65.49,65.36,65.47,34379.0,53.7568,53.7568,53.6501,53.7404,34379.0
2018-04-18 09:45:00,65.47,65.47,65.29,65.42,42880.0,53.7404,53.7404,53.5927,53.6994,42880.0
2018-04-18 09:50:00,65.44,65.55,65.38,65.39,39936.0,53.7158,53.8061,53.6666,53.6748,39936.0
2018-04-18 09:55:00,65.38,65.43,65.33,65.36,19867.0,53.6666,53.7076,53.6255,53.6501,19867.0
2018-04-18 10:00:00,65.35,65.7,65.35,65.7,42731.0,53.6419,53.9292,53.6419,53.9292,42731.0
2018-04-18 10:05:00,65.67,65.72,65.47,65.5,38765.0,53.9046,53.9456,53.7404,53.7651,38765.0
2018-04-18 10:10:00,65.48,65.67,65.48,65.64,37493.0,53.7486,53.9046,53.7486,53.88,37493.0
2018-04-18 10:15:00,65.63,65.85,65.63,65.73,42221.0,53.8718,54.0523,53.8718,53.9538,42221.0
2018-04-18 10:20:00,65.73,65.9,65.71,65.82,27234.0,53.9538,54.0934,53.9374,54.0277,27234.0
2018-04-18 10:25:00,65.81,65.83,65.67,65.76,21319.0,54.0195,54.0359,53.9046,53.9785,21319.0
2018-04-18 10:30:00,65.76,65.76,65.58,65.65,33157.0,53.9785,53.9785,53.8307,53.8882,33157.0
2018-04-18 10:35:00,65.67,65.8,65.62,65.67,25161.0,53.9046,54.0113,53.8636,53.9046,25161.0
2018-04-18 10:40:00,65.68,65.82,65.59,65.8,22342.0,53.9128,54.0277,53.8389,54.0113,22342.0
2018-04-18 10:45:00,65.79,65.84,65.69,65.79,36045.0,54.0031,54.0441,53.921,54.0031,36045.0
2018-04-18 10:50:00,65.8,65.83,65.71,65.71,10268.0,54.0113,54.0359,53.9374,53.9374,10268.0
2018-04-18 10:55:00,65.71,65.84,65.71,65.78,17338.0,53.9374,54.0441,53.9374,53.9949,17338.0
2018-04-18 11:00:00,65.78,65.9,65.75,65.85,29114.0,53.9949,54.0934,53.9703,54.0523,29114.0
2018-04-18 11:05:00,65.86,65.9,65.79,65.9,16623.0,54.0606,54.0934,54.0031,54.0934,16623.0
2018-04-18 11:10:00,65.88,65.99,65.86,65.99,27005.0,54.077,54.1673,54.0606,54.1673,27005.0
2018-04-18 11:15:00,65.99,66.02,65.95,65.95,23310.0,54.1673,54.1919,54.1344,54.1344,23310.0
2018-04-18 11:20:00,65.95,65.97,65.88,65.94,23530.0,54.1344,54.1508,54.077,54.1262,23530.0
2018-04-18 11:25:00,65.95,65.95,65.87,65.94,29104.0,54.1344,54.1344,54.0688,54.1262,29104.0
2018-04-18 11:30:00,65.95,65.99,65.93,65.99,19593.0,54.1344,54.1673,54.118,54.1673,19593.0
2018-04-18 11:35:00,65.99,66.06,65.97,66.05,24162.0,54.1673,54.2247,54.1508,54.2165,24162.0
2018-04-18 11:40:00,66.05,66.09,66.01,66.08,24336.0,54.2165,54.2493,54.1837,54.2411,24336.0
2018-04-18 11:45:00,66.09,66.15,66.05,66.08,38416.0,54.2493,54.2986,54.2165,54.2411,38416.0
2018-04-18 11:50:00,66.08,66.13,65.98,66.01,27812.0,54.2411,54.2822,54.1591,54.1837,27812.0
2018-04-18 11:55:00,66.02,66.04,65.81,65.81,19489.0,54.1919,54.2083,54.0195,54.0195,19489.0
2018-04-18 12:00:00,65.84,65.88,65.76,65.77,19086.0,54.0441,54.077,53.9785,53.9867,19086.0
2018-04-18 12:05:00,65.76,65.82,65.74,65.81,17487.0,53.9785,54.0277,53.9621,54.0195,17487.0
2018-04-18 12:10:00,65.81,65.85,65.73,65.75,23670.0,54.0195,54.0523,53.9538,53.9703,23670.0
2018-04-18 12:15:00,65.76,65.77,65.71,65.76,13656.0,53.9785,53.9867,53.9374,53.9785,13656.0
2018-04-18 12:20:00,65.76,65.79,65.73,65.76,30924.0,53.9785,54.0031,53.9538,53.9785,30924.0
2018-04-18 12:25:00,65.76,65.81,65.73,65.8,19952.0,53.9785,54.0195,53.9538,54.0113,19952.0
2018-04-18 12:30:00,65.8,65.81,65.73,65.74,16437.0,54.0113,54.0195,53.9538,53.9621,16437.0
2018-04-18 12:35:00,65.74,65.81,65.73,65.81,17129.0,53.9621,54.0195,53.9538,54.0195,17129.0
2018-04-18 12:40:00,65.81,65.86,65.8,65.82,18438.0,54.0195,54.0606,54.0113,54.0277,18438.0
2018-04-18 12:45:00,65.82,65.85,65.81,65.83,9039.0,54.0277,54.0523,54.0195,54.0359,9039.0
2018-04-18 12:50:00,65.84,65.87,65.82,65.87,12681.0,54.0441,54.0688,54.0277,54.0688,12681.0
2018-04-18 12:55:00,65.87,65.94,65.83,65.93,32263.0,54.0688,54.1262,54.0359,54.118,32263.0
2018-04-18 13:00:00,65.94,65.95,65.9,65.92,13452.0,54.1262,54.1344,54.0934,54.1098,13452.0
2018-04-18 13:05:00,65.92,65.92,65.87,65.89,13118.0,54.1098,54.1098,54.0688,54.0852,13118.0
2018-04-18 13:10:00,65.9,65.99,65.87,65.98,14507.0,54.0934,54.1673,54.0688,54.1591,14507.0
2018-04-18 13:15:00,65.99,65.99,65.88,65.89,15060.0,54.1673,54.1673,54.077,54.0852,15060.0
2018-04-18 13:20:00,65.89,65.94,65.85,65.9,28580.0,54.0852,54.1262,54.0523,54.0934,28580.0
2018-04-18 13:25:00,65.9,65.9,65.76,65.76,23485.0,54.0934,54.0934,53.9785,53.9785,23485.0
2018-04-18 13:30:00,65.76,65.77,65.66,65.66,16894.0,53.9785,53.9867,53.8964,53.8964,16894.0
2018-04-18 13:35:00,65.67,65.7,65.65,65.69,19900.0,53.9046,53.9292,53.8882,53.921,19900.0
2018-04-18 13:40:00,65.69,65.71,65.66,65.67,14663.0,53.921,53.9374,53.8964,53.9046,14663.0
2018-04-18 13:45:00,65.68,65.68,65.51,65.56,17004.0,53.9128,53.9128,53.7733,53.8143,17004.0
2018-04-18 13:50:00,65.56,65.6,65.54,65.56,13511.0,53.8143,53.8471,53.7979,53.8143,13511.0
2018-04-18 13:55:00,65.56,65.66,65.56,65.58,12592.0,53.8143,53.8964,53.8143,53.8307,12592.0
2018-04-18 14:00:00,65.61,65.69,65.57,65.69,8817.0,53.8553,53.921,53.8225,53.921,8817.0
2018-04-18 14:05:00,65.69,65.78,65.68,65.71,16451.0,53.921,53.9949,53.9128,53.9374,16451.0
2018-04-18 14:10:00,65.71,65.76,65.67,65.71,20160.0,53.9374,53.9785,53.9046,53.9374,20160.0
2018-04-18 14:15:00,65.72,65.81,65.72,65.78,11743.0,53.9456,54.0195,53.9456,53.9949,11743.0
2018-04-18 14:20:00,65.78,65.8,65.7,65.71,13157.0,53.9949,54.0113,53.9292,53.9374,13157.0
2018-04-18 14:25:00,65.72,65.75,65.71,65.73,12681.0,53.9456,53.9703,53.9374,53.9538,12681.0
2018-04-18 14:30:00,65.72,65.81,65.72,65.78,16292.0,53.9456,54.0195,53.9456,53.9949,16292.0
2018-04-18 14:35:00,65.78,65.81,65.71,65.75,16786.0,53.9949,54.0195,53.9374,53.9703,16786.0
2018-04-18 14:40:00,65.75,65.79,65.74,65.79,19138.0,53.9703,54.0031,53.9621,54.0031,19138.0
2018-04-18 14:45:00,65.78,65.84,65.78,65.83,11840.0,53.9949,54.0441,53.9949,54.0359,11840.0
2018-04-18 14:50:00,65.83,65.86,65.76,65.77,11950.0,54.0359,54.0606,53.9785,53.9867,11950.0
2018-04-18 14:55:00,65.76,65.79,65.66,65.69,23378.0,53.9785,54.0031,53.8964,53.921,23378.0
2018-04-18 15:00:00,65.68,65.7,65.61,65.7,17550.0,53.9128,53.9292,53.8553,53.9292,17550.0
2018-04-18 15:05:00,65.7,65.73,65.69,65.7,16909.0,53.9292,53.9538,53.921,53.9292,16909.0
2018-04-18 15:10:00,65.71,65.72,65.63,65.63,18911.0,53.9374,53.9456,53.8718,53.8718,18911.0
2018-04-18 15:15:00,65.61,65.67,65.58,65.65,20310.0,53.8553,53.9046,53.8307,53.8882,20310.0
2018-04-18 15:20:00,65.66,65.7,65.59,65.61,17678.0,53.8964,53.9292,53.8389,53.8553,17678.0
2018-04-18 15:25:00,65.61,65.7,65.6,65.63,28682.0,53.8553,53.9292,53.8471,53.8718,28682.0
2018-04-18 15:30:00,65.63,65.69,65.63,65.66,29575.0,53.8718,53.921,53.8718,53.8964,29575.0
2018-04-18 15:35:00,65.65,65.67,65.58,65.65,31758.0,53.8882,53.9046,53.8307,53.8882,31758.0
2018-04-18 15:40:00,65.64,65.68,65.58,65.67,42687.0,53.88,53.9128,53.8307,53.9046,42687.0
2018-04-18 15:45:00,65.67,65.69,65.5,65.51,59642.0,53.9046,53.921,53.7651,53.7733,59642.0
2018-04-18 15:50:00,65.51,65.63,65.51,65.58,79699.0,53.7733,53.8718,53.7733,53.8307,79699.0
2018-04-18 15:55:00,65.58,65.73,65.56,65.65,168696.0,53.8307,53.9538,53.8143,53.8882,168696.0
2018-04-19 09:30:00,65.66,65.68,65.01,65.01,43681.0,53.8964,53.9128,53.3628,53.3628,43681.0
2018-04-19 09:35:00,65.09,65.26,65.09,65.21,12983.0,53.4285,53.5681,53.4285,53.527,12983.0
2018-04-19 09:40:00,65.25,65.25,65.05,65.14,7000.0,53.5598,53.5598,53.3957,53.4695,7000.0
2018-04-19 09:45:00,65.14,65.21,65.06,65.2,6247.0,53.4695,53.527,53.4039,53.5188,6247.0
2018-04-19 09:50:00,65.17,65.51,65.14,65.51,23592.0,53.4942,53.7733,53.4695,53.7733,23592.0
2018-04-19 09:55:00,65.52,65.58,65.42,65.55,24428.0,53.7815,53.8307,53.6994,53.8061,24428.0
2018-04-19 10:00:00,65.54,65.56,65.49,65.49,29219.0,53.7979,53.8143,53.7568,53.7568,29219.0
2018-04-19 10:05:00,65.48,65.49,65.42,65.47,25424.0,53.7486,53.7568,53.6994,53.7404,25424.0
2018-04-19 10:10:00,65.45,65.49,65.43,65.47,11842.0,53.724,53.7568,53.7076,53.7404,11842.0
2018-04-19 10:15:00,65.46,65.55,65.43,65.48,22493.0,53.7322,53.8061,53.7076,53.7486,22493.0
2018-04-19 10:20:00,65.52,65.63,65.51,65.55,15896.0,53.7815,53.8718,53.7733,53.8061,15896.0
2018-04-19 10:25:00,65.56,65.65,65.55,65.6,20044.0,53.8143,53.8882,53.8061,53.8471,20044.0
2018-04-19 10:30:00,65.58,65.65,65.52,65.65,14785.0,53.8307,53.8882,53.7815,53.8882,14785.0
2018-04-19 10:35:00,65.66,65.77,65.66,65.76,20408.0,53.8964,53.9867,53.8964,53.9785,20408.0
2018-04-19 10:40:00,65.77,65.79,65.7,65.72,14692.0,53.9867,54.0031,53.9292,53.9456,14692.0
2018-04-19 10:45:00,65.71,65.71,65.5,65.58,21671.0,53.9374,53.9374,53.7651,53.8307,21671.0
2018-04-19 10:50:00,65.56,65.56,65.45,65.45,16745.0,53.8143,53.8143,53.724,53.724,16745.0
2018-04-19 10:55:00,65.44,65.48,65.38,65.4,15714.0,53.7158,53.7486,53.6666,53.683,15714.0
2018-04-19 11:00:00,65.41,65.41,65.26,65.26,20085.0,53.6912,53.6912,53.5681,53.5681,20085.0
2018-04-19 11:05:00,65.24,65.32,65.14,65.16,18586.0,53.5516,53.6173,53.4695,53.486,18586.0
2018-04-19 11:10:00,65.15,65.17,65.06,65.16,24062.0,53.4778,53.4942,53.4039,53.486,24062.0
2018-04-19 11:15:00,65.16,65.17,65.11,65.15,18957.0,53.486,53.4942,53.4449,53.4778,18957.0
2018-04-19 11:20:00,65.15,65.24,65.14,65.18,20090.0,53.4778,53.5516,53.4695,53.5024,20090.0
2018-04-19 11:25:00,65.18,65.35,65.17,65.31,11290.0,53.5024,53.6419,53.4942,53.6091,11290.0
2018-04-19 11:30:00,65.31,65.35,65.25,65.35,14905.0,53.6091,53.6419,53.5598,53.6419,14905.0
2018-04-19 11:35:00,65.35,65.45,65.35,65.4,14281.0,53.6419,53.724,53.6419,53.683,14281.0
2018-04-19 11:40:00,65.36,65.45,65.27,65.28,13074.0,53.6501,53.724,53.5763,53.5845,13074.0
2018-04-19 11:45:00,65.29,65.3,65.17,65.19,13560.0,53.5927,53.6009,53.4942,53.5106,13560.0
2018-04-19 11:50:00,65.18,65.2,65.06,65.11,18053.0,53.5024,53.5188,53.4039,53.4449,18053.0
2018-04-19 11:55:00,65.1,65.16,65.04,65.1,8639.0,53.4367,53.486,53.3875,53.4367,8639.0
2018-04-19 12:00:00,65.09,65.15,65.06,65.08,8607.0,53.4285,53.4778,53.4039,53.4203,8607.0
2018-04-19 12:05:00,65.11,65.11,65.05,65.07,13512.0,53.4449,53.4449,53.3957,53.4121,13512.0
2018-04-19 12:10:00,65.06,65.1,64.99,64.99,15216.0,53.4039,53.4367,53.3464,53.3464,15216.0
2018-04-19 12:15:00,65.02,65.06,64.98,65.04,5436.0,53.371,53.4039,53.3382,53.3875,5436.0
2018-04-19 12:20:00,65.06,65.07,64.92,64.97,11455.0,53.4039,53.4121,53.289,53.33,11455.0
2018-04-19 12:25:00,64.98,65.02,64.91,64.91,7509.0,53.3382,53.371,53.2808,53.2808,7509.0
2018-04-19 12:30:00,64.93,64.95,64.9,64.94,7596.0,53.2972,53.3136,53.2725,53.3054,7596.0
2018-04-19 12:35:00,64.97,65.03,64.93,65.0,12864.0,53.33,53.3793,53.2972,53.3546,12864.0
2018-04-19 12:40:00,65.0,65.02,64.94,65.02,6478.0,53.3546,53.371,53.3054,53.371,6478.0
2018-04-19 12:45:00,65.01,65.12,65.01,65.06,9521.0,53.3628,53.4531,53.3628,53.4039,9521.0
2018-04-19 12:50:00,65.07,65.17,65.06,65.17,16210.0,53.4121,53.4942,53.4039,53.4942,16210.0
2018-04-19 12:55:00,65.16,65.16,65.08,65.11,11099.0,53.486,53.486,53.4203,53.4449,11099.0
2018-04-19 13:00:00,65.1,65.1,64.99,65.01,9741.0,53.4367,53.4367,53.3464,53.3628,9741.0
2018-04-19 13:05:00,65.0,65.04,64.99,65.0,13878.0,53.3546,53.3875,53.3464,53.3546,13878.0
2018-04-19 13:10:00,64.99,65.02,64.97,65.01,18176.0,53.3464,53.371,53.33,53.3628,18176.0
2018-04-19 13:15:00,65.01,65.01,64.92,64.94,9219.0,53.3628,53.3628,53.289,53.3054,9219.0
2018-04-19 13:20:00,64.92,64.93,64.88,64.89,10747.0,53.289,53.2972,53.2561,53.2643,10747.0
2018-04-19 13:25:00,64.89,64.97,64.89,64.95,8405.0,53.2643,53.33,53.2643,53.3136,8405.0
2018-04-19 13:30:00,64.97,65.09,64.96,65.05,18166.0,53.33,53.4285,53.3218,53.3957,18166.0
2018-04-19 13:35:00,65.06,65.06,64.99,65.05,14439.0,53.4039,53.4039,53.3464,53.3957,14439.0
2018-04-19 13:40:00,65.05,65.13,65.04,65.13,9702.0,53.3957,53.4613,53.3875,53.4613,9702.0
2018-04-19 13:45:00,65.12,65.12,65.0,65.11,15257.0,53.4531,53.4531,53.3546,53.4449,15257.0
2018-04-19 13:50:00,65.1,65.13,65.08,65.09,14419.0,53.4367,53.4613,53.4203,53.4285,14419.0
2018-04-19 13:55:00,65.09,65.12,65.06,65.11,18384.0,53.4285,53.4531,53.4039,53.4449,18384.0
2018-04-19 14:00:00,65.12,65.13,65.09,65.1,20192.0,53.4531,53.4613,53.4285,53.4367,20192.0
2018-04-19 14:05:00,65.1,65.21,65.1,65.21,9676.0,53.4367,53.527,53.4367,53.527,9676.0
2018-04-19 14:10:00,65.2,65.28,65.17,65.25,23339.0,53.5188,53.5845,53.4942,53.5598,23339.0
2018-04-19 14:15:00,65.25,65.28,65.24,65.26,10730.0,53.5598,53.5845,53.5516,53.5681,10730.0
2018-04-19 14:20:00,65.27,65.32,65.24,65.29,19939.0,53.5763,53.6173,53.5516,53.5927,19939.0
2018-04-19 14:25:00,65.29,65.29,65.21,65.27,22733.0,53.5927,53.5927,53.527,53.5763,22733.0
2018-04-19 14:30:00,65.26,65.29,65.21,65.25,11040.0,53.5681,53.5927,53.527,53.5598,11040.0
2018-04-19 14:35:00,65.25,65.26,65.12,65.2,15178.0,53.5598,53.5681,53.4531,53.5188,15178.0
2018-04-19 14:40:00,65.22,65.24,65.16,65.18,14449.0,53.5352,53.5516,53.486,53.5024,14449.0
2018-04-19 14:45:00,65.18,65.19,65.11,65.13,15877.0,53.5024,53.5106,53.4449,53.4613,15877.0
2018-04-19 14:50:00,65.13,65.15,65.09,65.09,13391.0,53.4613,53.4778,53.4285,53.4285,13391.0
2018-04-19 14:55:00,65.09,65.16,65.09,65.1,21225.0,53.4285,53.486,53.4285,53.4367,21225.0
2018-04-19 15:00:00,65.1,65.15,65.08,65.12,14155.0,53.4367,53.4778,53.4203,53.4531,14155.0
2018-04-19 15:05:00,65.12,65.15,65.08,65.12,43180.0,53.4531,53.4778,53.4203,53.4531,43180.0
2018-04-19 15:10:00,65.12,65.13,65.04,65.09,15933.0,53.4531,53.4613,53.3875,53.4285,15933.0
2018-04-19 15:15:00,65.08,65.08,64.98,65.05,17161.0,53.4203,53.4203,53.3382,53.3957,17161.0
2018-04-19 15:20:00,65.06,65.07,64.98,65.0,17757.0,53.4039,53.4121,53.3382,53.3546,17757.0
2018-04-19 15:25:00,65.0,65.0,64.94,64.97,19915.0,53.3546,53.3546,53.3054,53.33,19915.0
2018-04-19 15:30:00,64.96,65.03,64.92,65.03,38554.0,53.3218,53.3793,53.289,53.3793,38554.0
2018-04-19 15:35:00,65.06,65.31,65.06,65.3,63162.0,53.4039,53.6091,53.4039,53.6009,63162.0
2018-04-19 15:40:00,65.32,65.32,65.22,65.24,41444.0,53.6173,53.6173,53.5352,53.5516,41444.0
2018-04-19 15:45:00,65.24,65.28,65.15,65.18,58180.0,53.5516,53.5845,53.4778,53.5024,58180.0
2018-04-19 15:50:00,65.19,65.3,65.19,65.24,56273.0,53.5106,53.6009,53.5106,53.5516,56273.0
2018-04-19 15:55:00,65.23,65.26,65.16,65.22,109276.0,53.5434,53.5681,53.486,53.5352,109276.0
2018-04-20 09:30:00,65.22,65.34,64.98,65.18,188023.0,53.5352,53.6337,53.3382,53.5024,188023.0
2018-04-20 09:35:00,65.18,65.18,65.02,65.15,10293.0,53.5024,53.5024,53.371,53.4778,10293.0
2018-04-20 09:40:00,65.18,65.26,65.08,65.16,12340.0,53.5024,53.5681,53.4203,53.486,12340.0
2018-04-20 09:45:00,65.2,65.21,64.97,65.1,18837.0,53.5188,53.527,53.33,53.4367,18837.0
2018-04-20 09:50:00,65.09,65.26,65.09,65.25,13520.0,53.4285,53.5681,53.4285,53.5598,13520.0
2018-04-20 09:55:00,65.23,65.29,65.15,65.18,20167.0,53.5434,53.5927,53.4778,53.5024,20167.0
2018-04-20 10:00:00,65.18,65.3,65.18,65.22,118456.0,53.5024,53.6009,53.5024,53.5352,118456.0
2018-04-20 10:05:00,65.2,65.34,65.17,65.3,17871.0,53.5188,53.6337,53.4942,53.6009,17871.0
2018-04-20 10:10:00,65.31,65.34,65.11,65.2,9301.0,53.6091,53.6337,53.4449,53.5188,9301.0
2018-04-20 10:15:00,65.24,65.27,65.13,65.27,12180.0,53.5516,53.5763,53.4613,53.5763,12180.0
2018-04-20 10:20:00,65.28,65.39,65.27,65.34,12800.0,53.5845,53.6748,53.5763,53.6337,12800.0
2018-04-20 10:25:00,65.35,65.45,65.28,65.38,30753.0,53.6419,53.724,53.5845,53.6666,30753.0
2018-04-20 10:30:00,65.36,65.38,65.24,65.24,6976.0,53.6501,53.6666,53.5516,53.5516,6976.0
2018-04-20 10:35:00,65.24,65.27,65.08,65.08,9691.0,53.5516,53.5763,53.4203,53.4203,9691.0
2018-04-20 10:40:00,65.09,65.13,64.99,65.06,7757.0,53.4285,53.4613,53.3464,53.4039,7757.0
2018-04-20 10:45:00,65.1,65.1,64.9,64.9,6543.0,53.4367,53.4367,53.2725,53.2725,6543.0
2018-04-20 10:50:00,64.89,64.97,64.77,64.85,13280.0,53.2643,53.33,53.1658,53.2315,13280.0
2018-04-20 10:55:00,64.83,65.02,64.8,65.02,5595.0,53.2151,53.371,53.1905,53.371,5595.0
2018-04-20 11:00:00,65.04,65.04,64.86,64.86,7928.0,53.3875,53.3875,53.2397,53.2397,7928.0
2018-04-20 11:05:00,64.85,64.97,64.84,64.88,10392.0,53.2315,53.33,53.2233,53.2561,10392.0
2018-04-20 11:10:00,64.85,64.89,64.8,64.89,8270.0,53.2315,53.2643,53.1905,53.2643,8270.0
2018-04-20 11:15:00,64.89,65.01,64.86,64.96,22889.0,53.2643,53.3628,53.2397,53.3218,22889.0
2018-04-20 11:20:00,64.95,64.95,64.81,64.84,9338.0,53.3136,53.3136,53.1987,53.2233,9338.0
2018-04-20 11:25:00,64.84,64.89,64.77,64.82,11159.0,53.2233,53.2643,53.1658,53.2069,11159.0
2018-04-20 11:30:00,64.83,64.97,64.81,64.89,8845.0,53.2151,53.33,53.1987,53.2643,8845.0
2018-04-20 11:35:00,64.92,64.98,64.87,64.96,10061.0,53.289,53.3382,53.2479,53.3218,10061.0
2018-04-20 11:40:00,64.96,64.99,64.88,64.88,8436.0,53.3218,53.3464,53.2561,53.2561,8436.0
2018-04-20 11:45:00,64.87,64.99,64.86,64.99,18768.0,53.2479,53.3464,53.2397,53.3464,18768.0
2018-04-20 11:50:00,64.99,65.0,64.86,64.92,12741.0,53.3464,53.3546,53.2397,53.289,12741.0
2018-04-20 11:55:00,64.91,64.91,64.8,64.88,8551.0,53.2808,53.2808,53.1905,53.2561,8551.0
2018-04-20 12:00:00,64.88,64.88,64.8,64.86,8877.0,53.2561,53.2561,53.1905,53.2397,8877.0
2018-04-20 12:05:00,64.86,64.9,64.82,64.88,8459.0,53.2397,53.2725,53.2069,53.2561,8459.0
2018-04-20 12:10:00,64.88,64.92,64.81,64.81,6903.0,53.2561,53.289,53.1987,53.1987,6903.0
2018-04-20 12:15:00,64.8,64.84,64.77,64.79,5661.0,53.1905,53.2233,53.1658,53.1823,5661.0
2018-04-20 12:20:00,64.79,64.83,64.79,64.8,6922.0,53.1823,53.2151,53.1823,53.1905,6922.0
2018-04-20 12:25:00,64.82,64.91,64.82,64.88,4523.0,53.2069,53.2808,53.2069,53.2561,4523.0
2018-04-20 12:30:00,64.87,64.89,64.8,64.86,7798.0,53.2479,53.2643,53.1905,53.2397,7798.0
2018-04-20 12:35:00,64.9,64.93,64.78,64.78,8194.0,53.2725,53.2972,53.174,53.174,8194.0
2018-04-20 12:40:00,64.8,64.85,64.78,64.81,9935.0,53.1905,53.2315,53.174,53.1987,9935.0
2018-04-20 12:45:00,64.83,64.86,64.77,64.8,19782.0,53.2151,53.2397,53.1658,53.1905,19782.0
2018-04-20 12:50:00,64.8,64.86,64.78,64.84,9551.0,53.1905,53.2397,53.174,53.2233,9551.0
2018-04-20 12:55:00,64.83,64.9,64.83,64.87,5538.0,53.2151,53.2725,53.2151,53.2479,5538.0
2018-04-20 13:00:00,64.88,64.91,64.84,64.85,5788.0,53.2561,53.2808,53.2233,53.2315,5788.0
2018-04-20 13:05:00,64.86,64.87,64.81,64.84,7025.0,53.2397,53.2479,53.1987,53.2233,7025.0
2018-04-20 13:10:00,64.84,64.87,64.83,64.87,7179.0,53.2233,53.2479,53.2151,53.2479,7179.0
2018-04-20 13:15:00,64.88,64.91,64.85,64.9,6523.0,53.2561,53.2808,53.2315,53.2725,6523.0
2018-04-20 13:20:00,64.91,64.91,64.79,64.81,15143.0,53.2808,53.2808,53.1823,53.1987,15143.0
2018-04-20 13:25:00,64.82,64.96,64.8,64.94,12924.0,53.2069,53.3218,53.1905,53.3054,12924.0
2018-04-20 13:30:00,64.94,64.97,64.92,64.93,6222.0,53.3054,53.33,53.289,53.2972,6222.0
2018-04-20 13:35:00,64.96,65.06,64.94,65.05,11273.0,53.3218,53.4039,53.3054,53.3957,11273.0
2018-04-20 13:40:00,65.06,65.09,65.0,65.0,6360.0,53.4039,53.4285,53.3546,53.3546,6360.0
2018-04-20 13:45:00,65.02,65.1,65.0,65.09,16625.0,53.371,53.4367,53.3546,53.4285,16625.0
2018-04-20 13:50:00,65.1,65.13,65.1,65.13,5404.0,53.4367,53.4613,53.4367,53.4613,5404.0
2018-04-20 13:55:00,65.14,65.14,65.04,65.05,9688.0,53.4695,53.4695,53.3875,53.3957,9688.0
2018-04-20 14:00:00,65.04,65.09,65.01,65.05,10080.0,53.3875,53.4285,53.3628,53.3957,10080.0
2018-04-20 14:05:00,65.05,65.15,65.03,65.15,12454.0,53.3957,53.4778,53.3793,53.4778,12454.0
2018-04-20 14:10:00,65.13,65.15,65.11,65.11,18918.0,53.4613,53.4778,53.4449,53.4449,18918.0
2018-04-20 14:15:00,65.12,65.12,65.05,65.12,13782.0,53.4531,53.4531,53.3957,53.4531,13782.0
2018-04-20 14:20:00,65.11,65.17,65.07,65.16,15052.0,53.4449,53.4942,53.4121,53.486,15052.0
2018-04-20 14:25:00,65.15,65.21,65.13,65.21,8166.0,53.4778,53.527,53.4613,53.527,8166.0
2018-04-20 14:30:00,65.2,65.2,65.1,65.14,17514.0,53.5188,53.5188,53.4367,53.4695,17514.0
2018-04-20 14:35:00,65.13,65.2,65.11,65.16,13923.0,53.4613,53.5188,53.4449,53.486,13923.0
2018-04-20 14:40:00,65.15,65.23,65.15,65.21,10442.0,53.4778,53.5434,53.4778,53.527,10442.0
2018-04-20 14:45:00,65.22,65.22,65.13,65.16,12417.0,53.5352,53.5352,53.4613,53.486,12417.0
2018-04-20 14:50:00,65.15,65.2,65.14,65.15,16728.0,53.4778,53.5188,53.4695,53.4778,16728.0
2018-04-20 14:55:00,65.16,65.16,65.12,65.15,10339.0,53.486,53.486,53.4531,53.4778,10339.0
2018-04-20 15:00:00,65.14,65.15,65.06,65.06,17801.0,53.4695,53.4778,53.4039,53.4039,17801.0
2018-04-20 15:05:00,65.07,65.07,64.96,64.97,14317.0,53.4121,53.4121,53.3218,53.33,14317.0
2018-04-20 15:10:00,64.98,65.06,64.98,65.04,19984.0,53.3382,53.4039,53.3382,53.3875,19984.0
2018-04-20 15:15:00,65.03,65.05,64.85,64.88,12698.0,53.3793,53.3957,53.2315,53.2561,12698.0
2018-04-20 15:20:00,64.87,65.0,64.87,64.99,17810.0,53.2479,53.3546,53.2479,53.3464,17810.0
2018-04-20 15:25:00,65.0,65.0,64.91,64.93,17024.0,53.3546,53.3546,53.2808,53.2972,17024.0
2018-04-20 15:30:00,64.95,64.99,64.89,64.95,19643.0,53.3136,53.3464,53.2643,53.3136,19643.0
2018-04-20 15:35:00,64.94,65.0,64.93,64.95,27900.0,53.3054,53.3546,53.2972,53.3136,27900.0
2018-04-20 15:40:00,64.95,65.05,64.95,65.0,33079.0,53.3136,53.3957,53.3136,53.3546,33079.0
2018-04-20 15:45:00,65.0,65.0,64.88,64.96,48093.0,53.3546,53.3546,53.2561,53.3218,48093.0
2018-04-20 15:50:00,64.96,64.99,64.91,64.98,78237.0,53.3218,53.3464,53.2808,53.3382,78237.0
2018-04-20 15:55:00,64.98,65.06,64.98,65.01,135105.0,53.3382,53.4039,53.3382,53.3628,135105.0
2018-04-23 09:30:00,65.08,65.08,64.8,64.87,40283.0,53.4203,53.4203,53.1905,53.2479,40283.0
2018-04-23 09:35:00,64.83,65.02,64.78,64.99,8725.0,53.2151,53.371,53.174,53.3464,8725.0
2018-04-23 09:40:00,65.0,65.15,64.94,65.01,13165.0,53.3546,53.4778,53.3054,53.3628,13165.0
2018-04-23 09:45:00,65.01,65.2,64.92,65.04,12604.0,53.3628,53.5188,53.289,53.3875,12604.0
2018-04-23 09:50:00,65.02,65.08,64.99,65.04,6200.0,53.371,53.4203,53.3464,53.3875,6200.0
2018-04-23 09:55:00,65.06,65.29,65.05,65.29,6722.0,53.4039,53.5927,53.3957,53.5927,6722.0
2018-04-23 10:00:00,65.36,65.36,65.17,65.29,18289.0,53.6501,53.6501,53.4942,53.5927,18289.0
2018-04-23 10:05:00,65.27,65.31,65.11,65.12,14231.0,53.5763,53.6091,53.4449,53.4531,14231.0
2018-04-23 10:10:00,65.15,65.28,65.15,65.23,22004.0,53.4778,53.5845,53.4778,53.5434,22004.0
2018-04-23 10:15:00,65.27,65.29,65.18,65.25,11571.0,53.5763,53.5927,53.5024,53.5598,11571.0
2018-04-23 10:20:00,65.27,65.32,65.22,65.26,8357.0,53.5763,53.6173,53.5352,53.5681,8357.0
2018-04-23 10:25:00,65.27,65.31,65.23,65.27,8391.0,53.5763,53.6091,53.5434,53.5763,8391.0
2018-04-23 10:30:00,65.27,65.27,65.15,65.25,13937.0,53.5763,53.5763,53.4778,53.5598,13937.0
2018-04-23 10:35:00,65.23,65.23,65.1,65.1,14163.0,53.5434,53.5434,53.4367,53.4367,14163.0
2018-04-23 10:40:00,65.11,65.19,65.07,65.1,9835.0,53.4449,53.5106,53.4121,53.4367,9835.0
2018-04-23 10:45:00,65.09,65.17,65.05,65.05,9250.0,53.4285,53.4942,53.3957,53.3957,9250.0
2018-04-23 10:50:00,65.07,65.08,64.92,64.96,8400.0,53.4121,53.4203,53.289,53.3218,8400.0
2018-04-23 10:55:00,64.94,64.94,64.88,64.91,6331.0,53.3054,53.3054,53.2561,53.2808,6331.0
2018-04-23 11:00:00,64.89,64.95,64.86,64.92,9839.0,53.2643,53.3136,53.2397,53.289,9839.0
2018-04-23 11:05:00,64.92,64.93,64.85,64.9,5326.0,53.289,53.2972,53.2315,53.2725,5326.0
2018-04-23 11:10:00,64.89,65.0,64.89,64.9,16074.0,53.2643,53.3546,53.2643,53.2725,16074.0
2018-04-23 11:15:00,64.89,64.96,64.88,64.89,15491.0,53.2643,53.3218,53.2561,53.2643,15491.0
2018-04-23 11:20:00,64.89,64.92,64.88,64.92,3804.0,53.2643,53.289,53.2561,53.289,3804.0
2018-04-23 11:25:00,64.92,64.95,64.91,64.95,3430.0,53.289,53.3136,53.2808,53.3136,3430.0
2018-04-23 11:30:00,64.97,65.01,64.95,64.98,8720.0,53.33,53.3628,53.3136,53.3382,8720.0
2018-04-23 11:35:00,64.98,65.03,64.96,64.97,10806.0,53.3382,53.3793,53.3218,53.33,10806.0
2018-04-23 11:40:00,64.97,65.04,64.96,64.97,7808.0,53.33,53.3875,53.3218,53.33,7808.0
2018-04-23 11:45:00,64.97,65.01,64.95,64.98,15163.0,53.33,53.3628,53.3136,53.3382,15163.0
2018-04-23 11:50:00,64.98,64.98,64.86,64.88,5729.0,53.3382,53.3382,53.2397,53.2561,5729.0
2018-04-23 11:55:00,64.88,64.9,64.78,64.86,8234.0,53.2561,53.2725,53.174,53.2397,8234.0
2018-04-23 12:00:00,64.86,64.96,64.85,64.93,16982.0,53.2397,53.3218,53.2315,53.2972,16982.0
2018-04-23 12:05:00,64.95,64.95,64.87,64.89,13229.0,53.3136,53.3136,53.2479,53.2643,13229.0
2018-04-23 12:10:00,64.89,64.93,64.88,64.92,11844.0,53.2643,53.2972,53.2561,53.289,11844.0
2018-04-23 12:15:00,64.93,64.94,64.82,64.82,11449.0,53.2972,53.3054,53.2069,53.2069,11449.0
2018-04-23 12:20:00,64.83,64.87,64.79,64.82,9921.0,53.2151,53.2479,53.1823,53.2069,9921.0
2018-04-23 12:25:00,64.81,64.81,64.74,64.76,11585.0,53.1987,53.1987,53.1412,53.1576,11585.0
2018-04-23 12:30:00,64.76,64.86,64.76,64.86,10355.0,53.1576,53.2397,53.1576,53.2397,10355.0
2018-04-23 12:35:00,64.86,64.89,64.83,64.85,7750.0,53.2397,53.2643,53.2151,53.2315,7750.0
2018-04-23 12:40:00,64.87,64.88,64.79,64.83,8239.0,53.2479,53.2561,53.1823,53.2151,8239.0
2018-04-23 12:45:00,64.83,64.89,64.83,64.83,7850.0,53.2151,53.2643,53.2151,53.2151,7850.0
2018-04-23 12:50:00,64.84,64.85,64.78,64.82,10855.0,53.2233,53.2315,53.174,53.2069,10855.0
2018-04-23 12:55:00,64.82,64.83,64.77,64.83,12496.0,53.2069,53.2151,53.1658,53.2151,12496.0
2018-04-23 13:00:00,64.82,64.85,64.81,64.83,7090.0,53.2069,53.2315,53.1987,53.2151,7090.0
2018-04-23 13:05:00,64.84,64.9,64.8,64.82,12967.0,53.2233,53.2725,53.1905,53.2069,12967.0
2018-04-23 13:10:00,64.82,64.84,64.8,64.81,11296.0,53.2069,53.2233,53.1905,53.1987,11296.0
2018-04-23 13:15:00,64.83,64.84,64.79,64.79,8712.0,53.2151,53.2233,53.1823,53.1823,8712.0
2018-04-23 13:20:00,64.79,64.79,64.73,64.77,6253.0,53.1823,53.1823,53.133,53.1658,6253.0
2018-04-23 13:25:00,64.76,64.81,64.76,64.76,7256.0,53.1576,53.1987,53.1576,53.1576,7256.0
2018-04-23 13:30:00,64.77,64.84,64.77,64.8,32331.0,53.1658,53.2233,53.1658,53.1905,32331.0
2018-04-23 13:35:00,64.81,64.88,64.81,64.87,8813.0,53.1987,53.2561,53.1987,53.2479,8813.0
2018-04-23 13:40:00,64.87,64.88,64.83,64.83,4710.0,53.2479,53.2561,53.2151,53.2151,4710.0
2018-04-23 13:45:00,64.82,64.84,64.8,64.82,6833.0,53.2069,53.2233,53.1905,53.2069,6833.0
2018-04-23 13:50:00,64.83,64.9,64.81,64.9,7536.0,53.2151,53.2725,53.1987,53.2725,7536.0
2018-04-23 13:55:00,64.91,64.93,64.9,64.92,9242.0,53.2808,53.2972,53.2725,53.289,9242.0
2018-04-23 14:00:00,64.92,64.96,64.91,64.93,8682.0,53.289,53.3218,53.2808,53.2972,8682.0
2018-04-23 14:05:00,64.92,64.94,64.81,64.85,9246.0,53.289,53.3054,53.1987,53.2315,9246.0
2018-04-23 14:10:00,64.85,64.86,64.81,64.83,11185.0,53.2315,53.2397,53.1987,53.2151,11185.0
2018-04-23 14:15:00,64.83,64.84,64.8,64.8,14466.0,53.2151,53.2233,53.1905,53.1905,14466.0
2018-04-23 14:20:00,64.81,64.81,64.76,64.76,9515.0,53.1987,53.1987,53.1576,53.1576,9515.0
2018-04-23 14:25:00,64.77,64.8,64.74,64.76,14025.0,53.1658,53.1905,53.1412,53.1576,14025.0
2018-04-23 14:30:00,64.77,64.77,64.72,64.74,11437.0,53.1658,53.1658,53.1248,53.1412,11437.0
2018-04-23 14:35:00,64.73,64.74,64.66,64.7,7916.0,53.133,53.1412,53.0755,53.1084,7916.0
2018-04-23 14:40:00,64.69,64.77,64.69,64.72,12578.0,53.1002,53.1658,53.1002,53.1248,12578.0
2018-04-23 14:45:00,64.73,64.73,64.59,64.59,11474.0,53.133,53.133,53.0181,53.0181,11474.0
2018-04-23 14:50:00,64.59,64.6,64.51,64.53,13118.0,53.0181,53.0263,52.9524,52.9688,13118.0
2018-04-23 14:55:00,64.52,64.59,64.51,64.57,16320.0,52.9606,53.0181,52.9524,53.0017,16320.0
2018-04-23 15:00:00,64.57,64.7,64.54,64.69,22906.0,53.0017,53.1084,52.977,53.1002,22906.0
2018-04-23 15:05:00,64.68,64.68,64.61,64.62,14436.0,53.092,53.092,53.0345,53.0427,14436.0
2018-04-23 15:10:00,64.62,64.62,64.55,64.6,13744.0,53.0427,53.0427,52.9853,53.0263,13744.0
2018-04-23 15:15:00,64.58,64.63,64.57,64.61,15653.0,53.0099,53.0509,53.0017,53.0345,15653.0
2018-04-23 15:20:00,64.61,64.69,64.6,64.63,18597.0,53.0345,53.1002,53.0263,53.0509,18597.0
2018-04-23 15:25:00,64.62,64.71,64.62,64.67,17947.0,53.0427,53.1166,53.0427,53.0838,17947.0
2018-04-23 15:30:00,64.66,64.7,64.64,64.69,24682.0,53.0755,53.1084,53.0591,53.1002,24682.0
2018-04-23 15:35:00,64.68,64.71,64.64,64.67,33508.0,53.092,53.1166,53.0591,53.0838,33508.0
2018-04-23 15:40:00,64.67,64.77,64.66,64.76,40081.0,53.0838,53.1658,53.0755,53.1576,40081.0
2018-04-23 15:45:00,64.77,64.85,64.77,64.84,47958.0,53.1658,53.2315,53.1658,53.2233,47958.0
2018-04-23 15:50:00,64.84,64.85,64.81,64.82,58673.0,53.2233,53.2315,53.1987,53.2069,58673.0
2018-04-23 15:55:00,64.81,64.88,64.81,64.87,99681.0,53.1987,53.2561,53.1987,53.2479,99681.0
2018-04-24 09:30:00,65.17,65.29,64.93,65.18,47730.0,53.4942,53.5927,53.2972,53.5024,47730.0
2018-04-24 09:35:00,65.25,65.43,65.17,65.4,16672.0,53.5598,53.7076,53.4942,53.683,16672.0
2018-04-24 09:40:00,65.38,65.54,65.38,65.42,12270.0,53.6666,53.7979,53.6666,53.6994,12270.0
2018-04-24 09:45:00,65.41,65.43,65.2,65.27,14152.0,53.6912,53.7076,53.5188,53.5763,14152.0
2018-04-24 09:50:00,65.25,65.34,65.21,65.27,28928.0,53.5598,53.6337,53.527,53.5763,28928.0
2018-04-24 09:55:00,65.28,65.34,65.16,65.34,22259.0,53.5845,53.6337,53.486,53.6337,22259.0
2018-04-24 10:00:00,65.32,65.44,65.3,65.38,28372.0,53.6173,53.7158,53.6009,53.6666,28372.0
2018-04-24 10:05:00,65.4,65.41,65.12,65.2,23327.0,53.683,53.6912,53.4531,53.5188,23327.0
2018-04-24 10:10:00,65.21,65.22,65.08,65.11,23429.0,53.527,53.5352,53.4203,53.4449,23429.0
2018-04-24 10:15:00,65.12,65.15,65.0,65.01,77707.0,53.4531,53.4778,53.3546,53.3628,77707.0
2018-04-24 10:20:00,65.01,65.12,65.01,65.06,61174.0,53.3628,53.4531,53.3628,53.4039,61174.0
2018-04-24 10:25:00,65.04,65.25,65.04,65.22,12650.0,53.3875,53.5598,53.3875,53.5352,12650.0
2018-04-24 10:30:00,65.22,65.34,65.21,65.33,13831.0,53.5352,53.6337,53.527,53.6255,13831.0
2018-04-24 10:35:00,65.34,65.47,65.31,65.46,12631.0,53.6337,53.7404,53.6091,53.7322,12631.0
2018-04-24 10:40:00,65.47,65.52,65.46,65.52,12050.0,53.7404,53.7815,53.7322,53.7815,12050.0
2018-04-24 10:45:00,65.53,65.59,65.5,65.54,14449.0,53.7897,53.8389,53.7651,53.7979,14449.0
2018-04-24 10:50:00,65.53,65.65,65.51,65.6,12954.0,53.7897,53.8882,53.7733,53.8471,12954.0
2018-04-24 10:55:00,65.59,65.61,65.53,65.59,18152.0,53.8389,53.8553,53.7897,53.8389,18152.0
2018-04-24 11:00:00,65.58,65.65,65.57,65.65,24718.0,53.8307,53.8882,53.8225,53.8882,24718.0
2018-04-24 11:05:00,65.65,65.65,65.56,65.6,15853.0,53.8882,53.8882,53.8143,53.8471,15853.0
2018-04-24 11:10:00,65.61,65.74,65.61,65.72,17011.0,53.8553,53.9621,53.8553,53.9456,17011.0
2018-04-24 11:15:00,65.74,65.88,65.74,65.8,17103.0,53.9621,54.077,53.9621,54.0113,17103.0
2018-04-24 11:20:00,65.81,65.88,65.68,65.68,18667.0,54.0195,54.077,53.9128,53.9128,18667.0
2018-04-24 11:25:00,65.67,65.76,65.65,65.76,13046.0,53.9046,53.9785,53.8882,53.9785,13046.0
2018-04-24 11:30:00,65.76,65.8,65.7,65.71,18395.0,53.9785,54.0113,53.9292,53.9374,18395.0
2018-04-24 11:35:00,65.71,65.71,65.65,65.68,14928.0,53.9374,53.9374,53.8882,53.9128,14928.0
2018-04-24 11:40:00,65.66,65.7,65.61,65.64,19754.0,53.8964,53.9292,53.8553,53.88,19754.0
2018-04-24 11:45:00,65.65,65.69,65.56,65.59,13768.0,53.8882,53.921,53.8143,53.8389,13768.0
2018-04-24 11:50:00,65.58,65.59,65.5,65.53,11768.0,53.8307,53.8389,53.7651,53.7897,11768.0
2018-04-24 11:55:00,65.52,65.53,65.43,65.43,13818.0,53.7815,53.7897,53.7076,53.7076,13818.0
2018-04-24 12:00:00,65.43,65.44,65.35,65.4,12120.0,53.7076,53.7158,53.6419,53.683,12120.0
2018-04-24 12:05:00,65.4,65.46,65.37,65.38,8790.0,53.683,53.7322,53.6583,53.6666,8790.0
2018-04-24 12:10:00,65.37,65.45,65.36,65.36,11506.0,53.6583,53.724,53.6501,53.6501,11506.0
2018-04-24 12:15:00,65.35,65.42,65.35,65.36,12036.0,53.6419,53.6994,53.6419,53.6501,12036.0
2018-04-24 12:20:00,65.37,65.55,65.37,65.55,13610.0,53.6583,53.8061,53.6583,53.8061,13610.0
2018-04-24 12:25:00,65.56,65.62,65.54,65.59,12785.0,53.8143,53.8636,53.7979,53.8389,12785.0
2018-04-24 12:30:00,65.59,65.62,65.53,65.57,9932.0,53.8389,53.8636,53.7897,53.8225,9932.0
2018-04-24 12:35:00,65.56,65.56,65.44,65.46,14739.0,53.8143,53.8143,53.7158,53.7322,14739.0
2018-04-24 12:40:00,65.46,65.54,65.46,65.53,15268.0,53.7322,53.7979,53.7322,53.7897,15268.0
2018-04-24 12:45:00,65.52,65.59,65.51,65.59,15112.0,53.7815,53.8389,53.7733,53.8389,15112.0
2018-04-24 12:50:00,65.6,65.64,65.54,65.55,10054.0,53.8471,53.88,53.7979,53.8061,10054.0
2018-04-24 12:55:00,65.54,65.57,65.44,65.46,17596.0,53.7979,53.8225,53.7158,53.7322,17596.0
2018-04-24 13:00:00,65.45,65.54,65.43,65.54,14170.0,53.724,53.7979,53.7076,53.7979,14170.0
2018-04-24 13:05:00,65.53,65.55,65.46,65.48,13067.0,53.7897,53.8061,53.7322,53.7486,13067.0
2018-04-24 13:10:00,65.48,65.48,65.37,65.39,7618.0,53.7486,53.7486,53.6583,53.6748,7618.0
2018-04-24 13:15:00,65.39,65.41,65.34,65.37,14774.0,53.6748,53.6912,53.6337,53.6583,14774.0
2018-04-24 13:20:00,65.37,65.37,65.27,65.28,12292.0,53.6583,53.6583,53.5763,53.5845,12292.0
2018-04-24 13:25:00,65.28,65.31,65.24,65.31,17071.0,53.5845,53.6091,53.5516,53.6091,17071.0
2018-04-24 13:30:00,65.32,65.32,65.2,65.2,12091.0,53.6173,53.6173,53.5188,53.5188,12091.0
2018-04-24 13:35:00,65.19,65.23,65.11,65.12,14602.0,53.5106,53.5434,53.4449,53.4531,14602.0
2018-04-24 13:40:00,65.13,65.17,65.12,65.16,11787.0,53.4613,53.4942,53.4531,53.486,11787.0
2018-04-24 13:45:00,65.16,65.22,65.14,65.22,12461.0,53.486,53.5352,53.4695,53.5352,12461.0
2018-04-24 13:50:00,65.2,65.2,65.06,65.1,9150.0,53.5188,53.5188,53.4039,53.4367,9150.0
2018-04-24 13:55:00,65.09,65.12,65.06,65.11,10741.0,53.4285,53.4531,53.4039,53.4449,10741.0
2018-04-24 14:00:00,65.1,65.1,65.03,65.03,13374.0,53.4367,53.4367,53.3793,53.3793,13374.0
2018-04-24 14:05:00,65.02,65.12,65.0,65.11,9860.0,53.371,53.4531,53.3546,53.4449,9860.0
2018-04-24 14:10:00,65.12,65.24,65.12,65.19,17784.0,53.4531,53.5516,53.4531,53.5106,17784.0
2018-04-24 14:15:00,65.19,65.19,65.04,65.07,12537.0,53.5106,53.5106,53.3875,53.4121,12537.0
2018-04-24 14:20:00,65.06,65.07,64.98,65.05,14995.0,53.4039,53.4121,53.3382,53.3957,14995.0
2018-04-24 14:25:00,65.06,65.07,64.95,64.95,16582.0,53.4039,53.4121,53.3136,53.3136,16582.0
2018-04-24 14:30:00,64.95,64.95,64.87,64.9,19864.0,53.3136,53.3136,53.2479,53.2725,19864.0
2018-04-24 14:35:00,64.91,64.92,64.74,64.74,14830.0,53.2808,53.289,53.1412,53.1412,14830.0
2018-04-24 14:40:00,64.75,64.9,64.75,64.88,15592.0,53.1494,53.2725,53.1494,53.2561,15592.0
2018-04-24 14:45:00,64.9,64.95,64.82,64.85,13645.0,53.2725,53.3136,53.2069,53.2315,13645.0
2018-04-24 14:50:00,64.85,64.96,64.83,64.86,18797.0,53.2315,53.3218,53.2151,53.2397,18797.0
2018-04-24 14:55:00,64.87,65.03,64.87,64.98,40650.0,53.2479,53.3793,53.2479,53.3382,40650.0
2018-04-24 15:00:00,64.99,65.18,64.99,65.17,25717.0,53.3464,53.5024,53.3464,53.4942,25717.0
2018-04-24 15:05:00,65.17,65.21,65.14,65.17,18706.0,53.4942,53.527,53.4695,53.4942,18706.0
2018-04-24 15:10:00,65.2,65.25,65.13,65.25,18608.0,53.5188,53.5598,53.4613,53.5598,18608.0
2018-04-24 15:15:00,65.25,65.3,65.09,65.09,19975.0,53.5598,53.6009,53.4285,53.4285,19975.0
2018-04-24 15:20:00,65.09,65.23,65.09,65.18,16353.0,53.4285,53.5434,53.4285,53.5024,16353.0
2018-04-24 15:25:00,65.17,65.18,65.05,65.08,17383.0,53.4942,53.5024,53.3957,53.4203,17383.0
2018-04-24 15:30:00,65.07,65.08,64.94,64.94,24531.0,53.4121,53.4203,53.3054,53.3054,24531.0
2018-04-24 15:35:00,64.93,65.02,64.92,64.98,26709.0,53.2972,53.371,53.289,53.3382,26709.0
2018-04-24 15:40:00,64.97,65.0,64.87,64.88,35149.0,53.33,53.3546,53.2479,53.2561,35149.0
2018-04-24 15:45:00,64.89,65.21,64.89,65.16,52248.0,53.2643,53.527,53.2643,53.486,52248.0
2018-04-24 15:50:00,65.18,65.25,65.17,65.23,56913.0,53.5024,53.5598,53.4942,53.5434,56913.0
2018-04-24 15:55:00,65.23,65.26,65.15,65.22,87596.0,53.5434,53.5681,53.4778,53.5352,87596.0
2018-04-25 09:30:00,64.94,64.95,64.72,64.87,32833.0,53.3054,53.3136,53.1248,53.2479,32833.0
2018-04-25 09:35:00,64.8,64.9,64.78,64.87,10772.0,53.1905,53.2725,53.174,53.2479,10772.0
2018-04-25 09:40:00,64.93,64.93,64.76,64.78,8966.0,53.2972,53.2972,53.1576,53.174,8966.0
2018-04-25 09:45:00,64.83,64.96,64.66,64.67,13690.0,53.2151,53.3218,53.0755,53.0838,13690.0
2018-04-25 09:50:00,64.67,64.82,64.64,64.77,11037.0,53.0838,53.2069,53.0591,53.1658,11037.0
2018-04-25 09:55:00,64.77,64.83,64.7,64.78,14199.0,53.1658,53.2151,53.1084,53.174,14199.0
2018-04-25 10:00:00,64.8,64.95,64.76,64.81,21833.0,53.1905,53.3136,53.1576,53.1987,21833.0
2018-04-25 10:05:00,64.82,64.91,64.81,64.91,13202.0,53.2069,53.2808,53.1987,53.2808,13202.0
2018-04-25 10:10:00,64.92,65.0,64.89,64.99,21807.0,53.289,53.3546,53.2643,53.3464,21807.0
2018-04-25 10:15:00,64.98,65.03,64.9,64.9,30226.0,53.3382,53.3793,53.2725,53.2725,30226.0
2018-04-25 10:20:00,64.91,65.04,64.89,64.98,9345.0,53.2808,53.3875,53.2643,53.3382,9345.0
2018-04-25 10:25:00,64.98,65.0,64.82,64.82,12206.0,53.3382,53.3546,53.2069,53.2069,12206.0
2018-04-25 10:30:00,64.86,64.92,64.82,64.82,7583.0,53.2397,53.289,53.2069,53.2069,7583.0
2018-04-25 10:35:00,64.83,64.86,64.72,64.74,7350.0,53.2151,53.2397,53.1248,53.1412,7350.0
2018-04-25 10:40:00,64.74,64.79,64.69,64.7,7995.0,53.1412,53.1823,53.1002,53.1084,7995.0
2018-04-25 10:45:00,64.71,64.73,64.63,64.64,10093.0,53.1166,53.133,53.0509,53.0591,10093.0
2018-04-25 10:50:00,64.63,64.63,64.54,64.56,11816.0,53.0509,53.0509,52.977,52.9935,11816.0
2018-04-25 10:55:00,64.56,64.61,64.45,64.61,9463.0,52.9935,53.0345,52.9032,53.0345,9463.0
2018-04-25 11:00:00,64.62,64.65,64.45,64.48,15019.0,53.0427,53.0673,52.9032,52.9278,15019.0
2018-04-25 11:05:00,64.49,64.5,64.37,64.41,23109.0,52.936,52.9442,52.8375,52.8703,23109.0
2018-04-25 11:10:00,64.4,64.5,64.39,64.42,21908.0,52.8621,52.9442,52.8539,52.8785,21908.0
2018-04-25 11:15:00,64.44,64.44,64.34,64.38,14456.0,52.895,52.895,52.8129,52.8457,14456.0
2018-04-25 11:20:00,64.4,64.43,64.34,64.4,17384.0,52.8621,52.8868,52.8129,52.8621,17384.0
2018-04-25 11:25:00,64.39,64.39,64.34,64.39,5782.0,52.8539,52.8539,52.8129,52.8539,5782.0
2018-04-25 11:30:00,64.36,64.37,64.21,64.21,14459.0,52.8293,52.8375,52.7062,52.7062,14459.0
2018-04-25 11:35:00,64.23,64.27,64.21,64.26,16151.0,52.7226,52.7554,52.7062,52.7472,16151.0
2018-04-25 11:40:00,64.26,64.35,64.25,64.31,24234.0,52.7472,52.8211,52.739,52.7883,24234.0
2018-04-25 11:45:00,64.3,64.36,64.28,64.28,8979.0,52.78,52.8293,52.7636,52.7636,8979.0
2018-04-25 11:50:00,64.3,64.35,64.28,64.29,10312.0,52.78,52.8211,52.7636,52.7718,10312.0
2018-04-25 11:55:00,64.31,64.35,64.26,64.29,10003.0,52.7883,52.8211,52.7472,52.7718,10003.0
2018-04-25 12:00:00,64.29,64.36,64.25,64.31,10810.0,52.7718,52.8293,52.739,52.7883,10810.0
2018-04-25 12:05:00,64.32,64.38,64.26,64.3,13085.0,52.7965,52.8457,52.7472,52.78,13085.0
2018-04-25 12:10:00,64.31,64.33,64.22,64.27,13749.0,52.7883,52.8047,52.7144,52.7554,13749.0
2018-04-25 12:15:00,64.3,64.33,64.29,64.32,5600.0,52.78,52.8047,52.7718,52.7965,5600.0
2018-04-25 12:20:00,64.35,64.37,64.31,64.32,5800.0,52.8211,52.8375,52.7883,52.7965,5800.0
2018-04-25 12:25:00,64.32,64.4,64.3,64.35,7143.0,52.7965,52.8621,52.78,52.8211,7143.0
2018-04-25 12:30:00,64.34,64.41,64.34,64.39,7132.0,52.8129,52.8703,52.8129,52.8539,7132.0
2018-04-25 12:35:00,64.39,64.42,64.36,64.41,20530.0,52.8539,52.8785,52.8293,52.8703,20530.0
2018-04-25 12:40:00,64.41,64.42,64.38,64.4,9310.0,52.8703,52.8785,52.8457,52.8621,9310.0
2018-04-25 12:45:00,64.4,64.41,64.33,64.34,9728.0,52.8621,52.8703,52.8047,52.8129,9728.0
2018-04-25 12:50:00,64.34,64.39,64.34,64.39,4343.0,52.8129,52.8539,52.8129,52.8539,4343.0
2018-04-25 12:55:00,64.41,64.56,64.39,64.4,30122.0,52.8703,52.9935,52.8539,52.8621,30122.0
2018-04-25 13:00:00,64.4,64.45,64.4,64.41,4337.0,52.8621,52.9032,52.8621,52.8703,4337.0
2018-04-25 13:05:00,64.42,64.46,64.41,64.43,4741.0,52.8785,52.9114,52.8703,52.8868,4741.0
2018-04-25 13:10:00,64.42,64.45,64.39,64.43,8022.0,52.8785,52.9032,52.8539,52.8868,8022.0
2018-04-25 13:15:00,64.44,64.44,64.37,64.38,4124.0,52.895,52.895,52.8375,52.8457,4124.0
2018-04-25 13:20:00,64.39,64.4,64.32,64.35,5134.0,52.8539,52.8621,52.7965,52.8211,5134.0
2018-04-25 13:25:00,64.38,64.44,64.35,64.44,4867.0,52.8457,52.895,52.8211,52.895,4867.0
2018-04-25 13:30:00,64.45,64.53,64.43,64.5,11641.0,52.9032,52.9688,52.8868,52.9442,11641.0
2018-04-25 13:35:00,64.49,64.49,64.45,64.46,8492.0,52.936,52.936,52.9032,52.9114,8492.0
2018-04-25 13:40:00,64.45,64.47,64.41,64.42,9095.0,52.9032,52.9196,52.8703,52.8785,9095.0
2018-04-25 13:45:00,64.41,64.42,64.35,64.35,8812.0,52.8703,52.8785,52.8211,52.8211,8812.0
2018-04-25 13:50:00,64.36,64.46,64.35,64.46,7083.0,52.8293,52.9114,52.8211,52.9114,7083.0
2018-04-25 13:55:00,64.46,64.53,64.45,64.49,11246.0,52.9114,52.9688,52.9032,52.936,11246.0
2018-04-25 14:00:00,64.5,64.52,64.4,64.42,7892.0,52.9442,52.9606,52.8621,52.8785,7892.0
2018-04-25 14:05:00,64.43,64.46,64.39,64.4,10930.0,52.8868,52.9114,52.8539,52.8621,10930.0
2018-04-25 14:10:00,64.39,64.44,64.38,64.43,12768.0,52.8539,52.895,52.8457,52.8868,12768.0
2018-04-25 14:15:00,64.41,64.46,64.4,64.46,5597.0,52.8703,52.9114,52.8621,52.9114,5597.0
2018-04-25 14:20:00,64.46,64.49,64.41,64.44,8598.0,52.9114,52.936,52.8703,52.895,8598.0
2018-04-25 14:25:00,64.43,64.52,64.43,64.5,10041.0,52.8868,52.9606,52.8868,52.9442,10041.0
2018-04-25 14:30:00,64.49,64.61,64.46,64.6,16821.0,52.936,53.0345,52.9114,53.0263,16821.0
2018-04-25 14:35:00,64.58,64.64,64.55,64.55,9921.0,53.0099,53.0591,52.9853,52.9853,9921.0
2018-04-25 14:40:00,64.56,64.6,64.49,64.49,15633.0,52.9935,53.0263,52.936,52.936,15633.0
2018-04-25 14:45:00,64.49,64.57,64.45,64.56,13361.0,52.936,53.0017,52.9032,52.9935,13361.0
2018-04-25 14:50:00,64.55,64.61,64.54,64.56,7172.0,52.9853,53.0345,52.977,52.9935,7172.0
2018-04-25 14:55:00,64.57,64.7,64.56,64.69,19269.0,53.0017,53.1084,52.9935,53.1002,19269.0
2018-04-25 15:00:00,64.69,64.7,64.6,64.65,20865.0,53.1002,53.1084,53.0263,53.0673,20865.0
2018-04-25 15:05:00,64.66,64.68,64.62,64.62,13409.0,53.0755,53.092,53.0427,53.0427,13409.0
2018-04-25 15:10:00,64.63,64.65,64.57,64.65,20171.0,53.0509,53.0673,53.0017,53.0673,20171.0
2018-04-25 15:15:00,64.66,64.68,64.62,64.66,13441.0,53.0755,53.092,53.0427,53.0755,13441.0
2018-04-25 15:20:00,64.66,64.74,64.65,64.73,20633.0,53.0755,53.1412,53.0673,53.133,20633.0
2018-04-25 15:25:00,64.74,64.78,64.72,64.75,20047.0,53.1412,53.174,53.1248,53.1494,20047.0
2018-04-25 15:30:00,64.74,64.76,64.64,64.69,29853.0,53.1412,53.1576,53.0591,53.1002,29853.0
2018-04-25 15:35:00,64.7,64.71,64.62,64.62,26000.0,53.1084,53.1166,53.0427,53.0427,26000.0
2018-04-25 15:40:00,64.63,64.66,64.55,64.59,36962.0,53.0509,53.0755,52.9853,53.0181,36962.0
2018-04-25 15:45:00,64.6,64.6,64.5,64.53,54850.0,53.0263,53.0263,52.9442,52.9688,54850.0
2018-04-25 15:50:00,64.52,64.55,64.44,64.46,66545.0,52.9606,52.9853,52.895,52.9114,66545.0
2018-04-25 15:55:00,64.46,64.65,64.46,64.63,149781.0,52.9114,53.0673,52.9114,53.0509,149781.0
2018-04-26 09:30:00,65.22,65.29,64.89,65.29,31431.0,53.5352,53.5927,53.2643,53.5927,31431.0
2018-04-26 09:35:00,65.31,65.43,65.09,65.19,14089.0,53.6091,53.7076,53.4285,53.5106,14089.0
2018-04-26 09:40:00,65.2,65.44,65.11,65.3,15938.0,53.5188,53.7158,53.4449,53.6009,15938.0
2018-04-26 09:45:00,65.3,65.41,65.27,65.35,15819.0,53.6009,53.6912,53.5763,53.6419,15819.0
2018-04-26 09:50:00,65.35,65.44,65.22,65.31,13303.0,53.6419,53.7158,53.5352,53.6091,13303.0
2018-04-26 09:55:00,65.32,65.46,65.31,65.45,8563.0,53.6173,53.7322,53.6091,53.724,8563.0
2018-04-26 10:00:00,65.49,65.68,65.46,65.68,18004.0,53.7568,53.9128,53.7322,53.9128,18004.0
2018-04-26 10:05:00,65.7,65.91,65.69,65.91,12676.0,53.9292,54.1016,53.921,54.1016,12676.0
2018-04-26 10:10:00,65.91,66.02,65.86,66.0,17349.0,54.1016,54.1919,54.0606,54.1755,17349.0
2018-04-26 10:15:00,66.0,66.04,65.89,65.89,24159.0,54.1755,54.2083,54.0852,54.0852,24159.0
2018-04-26 10:20:00,65.9,65.92,65.81,65.84,26540.0,54.0934,54.1098,54.0195,54.0441,26540.0
2018-04-26 10:25:00,65.82,65.86,65.75,65.85,16159.0,54.0277,54.0606,53.9703,54.0523,16159.0
2018-04-26 10:30:00,65.84,65.94,65.82,65.82,8447.0,54.0441,54.1262,54.0277,54.0277,8447.0
2018-04-26 10:35:00,65.83,65.91,65.83,65.9,6553.0,54.0359,54.1016,54.0359,54.0934,6553.0
2018-04-26 10:40:00,65.9,65.9,65.62,65.62,11046.0,54.0934,54.0934,53.8636,53.8636,11046.0
2018-04-26 10:45:00,65.64,65.71,65.64,65.68,11870.0,53.88,53.9374,53.88,53.9128,11870.0
2018-04-26 10:50:00,65.68,65.75,65.67,65.75,5916.0,53.9128,53.9703,53.9046,53.9703,5916.0
2018-04-26 10:55:00,65.77,65.87,65.77,65.83,7769.0,53.9867,54.0688,53.9867,54.0359,7769.0
2018-04-26 11:00:00,65.84,65.84,65.76,65.81,7386.0,54.0441,54.0441,53.9785,54.0195,7386.0
2018-04-26 11:05:00,65.82,65.85,65.77,65.81,11521.0,54.0277,54.0523,53.9867,54.0195,11521.0
2018-04-26 11:10:00,65.82,65.83,65.75,65.8,5890.0,54.0277,54.0359,53.9703,54.0113,5890.0
2018-04-26 11:15:00,65.82,65.82,65.71,65.75,6869.0,54.0277,54.0277,53.9374,53.9703,6869.0
2018-04-26 11:20:00,65.75,65.75,65.7,65.7,5601.0,53.9703,53.9703,53.9292,53.9292,5601.0
2018-04-26 11:25:00,65.7,65.78,65.69,65.72,6880.0,53.9292,53.9949,53.921,53.9456,6880.0
2018-04-26 11:30:00,65.71,65.74,65.62,65.63,6038.0,53.9374,53.9621,53.8636,53.8718,6038.0
2018-04-26 11:35:00,65.63,65.73,65.63,65.73,4640.0,53.8718,53.9538,53.8718,53.9538,4640.0
2018-04-26 11:40:00,65.71,65.81,65.71,65.78,9104.0,53.9374,54.0195,53.9374,53.9949,9104.0
2018-04-26 11:45:00,65.79,65.86,65.78,65.86,8043.0,54.0031,54.0606,53.9949,54.0606,8043.0
2018-04-26 11:50:00,65.89,65.92,65.85,65.89,7699.0,54.0852,54.1098,54.0523,54.0852,7699.0
2018-04-26 11:55:00,65.9,65.96,65.87,65.96,9615.0,54.0934,54.1426,54.0688,54.1426,9615.0
2018-04-26 12:00:00,65.96,66.04,65.96,66.04,5150.0,54.1426,54.2083,54.1426,54.2083,5150.0
2018-04-26 12:05:00,66.02,66.03,65.97,66.02,4205.0,54.1919,54.2001,54.1508,54.1919,4205.0
2018-04-26 12:10:00,66.04,66.05,65.98,66.01,9150.0,54.2083,54.2165,54.1591,54.1837,9150.0
2018-04-26 12:15:00,66.02,66.1,66.02,66.09,5190.0,54.1919,54.2576,54.1919,54.2493,5190.0
2018-04-26 12:20:00,66.09,66.13,66.08,66.13,8575.0,54.2493,54.2822,54.2411,54.2822,8575.0
2018-04-26 12:25:00,66.14,66.18,66.12,66.12,5384.0,54.2904,54.3232,54.274,54.274,5384.0
2018-04-26 12:30:00,66.13,66.13,66.04,66.06,5762.0,54.2822,54.2822,54.2083,54.2247,5762.0
2018-04-26 12:35:00,66.05,66.05,65.95,65.98,5207.0,54.2165,54.2165,54.1344,54.1591,5207.0
2018-04-26 12:40:00,65.99,66.02,65.94,65.98,5396.0,54.1673,54.1919,54.1262,54.1591,5396.0
2018-04-26 12:45:00,65.98,65.99,65.91,65.94,5414.0,54.1591,54.1673,54.1016,54.1262,5414.0
2018-04-26 12:50:00,65.94,65.99,65.92,65.94,4321.0,54.1262,54.1673,54.1098,54.1262,4321.0
2018-04-26 12:55:00,65.94,65.98,65.94,65.95,4687.0,54.1262,54.1591,54.1262,54.1344,4687.0
2018-04-26 13:00:00,65.96,66.08,65.96,66.08,4372.0,54.1426,54.2411,54.1426,54.2411,4372.0
2018-04-26 13:05:00,66.07,66.07,66.0,66.05,5211.0,54.2329,54.2329,54.1755,54.2165,5211.0
2018-04-26 13:10:00,66.05,66.17,66.03,66.14,8486.0,54.2165,54.315,54.2001,54.2904,8486.0
2018-04-26 13:15:00,66.14,66.16,66.1,66.11,7655.0,54.2904,54.3068,54.2576,54.2658,7655.0
2018-04-26 13:20:00,66.13,66.17,66.09,66.17,5104.0,54.2822,54.315,54.2493,54.315,5104.0
2018-04-26 13:25:00,66.17,66.17,66.1,66.15,10344.0,54.315,54.315,54.2576,54.2986,10344.0
2018-04-26 13:30:00,66.14,66.15,66.09,66.15,9774.0,54.2904,54.2986,54.2493,54.2986,9774.0
2018-04-26 13:35:00,66.15,66.16,66.07,66.11,4600.0,54.2986,54.3068,54.2329,54.2658,4600.0
2018-04-26 13:40:00,66.12,66.12,66.08,66.11,4728.0,54.274,54.274,54.2411,54.2658,4728.0
2018-04-26 13:45:00,66.11,66.18,66.11,66.16,4959.0,54.2658,54.3232,54.2658,54.3068,4959.0
2018-04-26 13:50:00,66.15,66.18,66.08,66.1,8560.0,54.2986,54.3232,54.2411,54.2576,8560.0
2018-04-26 13:55:00,66.11,66.19,66.11,66.18,5914.0,54.2658,54.3314,54.2658,54.3232,5914.0
2018-04-26 14:00:00,66.17,66.2,66.16,66.18,5936.0,54.315,54.3396,54.3068,54.3232,5936.0
2018-04-26 14:05:00,66.17,66.18,66.13,66.14,10711.0,54.315,54.3232,54.2822,54.2904,10711.0
2018-04-26 14:10:00,66.14,66.19,66.13,66.16,9173.0,54.2904,54.3314,54.2822,54.3068,9173.0
2018-04-26 14:15:00,66.15,66.18,66.09,66.18,8531.0,54.2986,54.3232,54.2493,54.3232,8531.0
2018-04-26 14:20:00,66.18,66.18,66.14,66.18,5273.0,54.3232,54.3232,54.2904,54.3232,5273.0
2018-04-26 14:25:00,66.18,66.19,66.12,66.19,4809.0,54.3232,54.3314,54.274,54.3314,4809.0
2018-04-26 14:30:00,66.2,66.21,66.12,66.16,7523.0,54.3396,54.3478,54.274,54.3068,7523.0
2018-04-26 14:35:00,66.18,66.2,66.11,66.15,7316.0,54.3232,54.3396,54.2658,54.2986,7316.0
2018-04-26 14:40:00,66.15,66.26,66.14,66.25,9250.0,54.2986,54.3889,54.2904,54.3807,9250.0
2018-04-26 14:45:00,66.22,66.25,66.21,66.21,5175.0,54.3561,54.3807,54.3478,54.3478,5175.0
2018-04-26 14:50:00,66.2,66.29,66.18,66.29,4739.0,54.3396,54.4135,54.3232,54.4135,4739.0
2018-04-26 14:55:00,66.27,66.27,66.22,66.25,8113.0,54.3971,54.3971,54.3561,54.3807,8113.0
2018-04-26 15:00:00,66.25,66.34,66.25,66.34,9599.0,54.3807,54.4546,54.3807,54.4546,9599.0
2018-04-26 15:05:00,66.34,66.34,66.25,66.25,8456.0,54.4546,54.4546,54.3807,54.3807,8456.0
2018-04-26 15:10:00,66.24,66.25,66.2,66.21,12113.0,54.3725,54.3807,54.3396,54.3478,12113.0
2018-04-26 15:15:00,66.21,66.23,66.19,66.2,8644.0,54.3478,54.3643,54.3314,54.3396,8644.0
2018-04-26 15:20:00,66.2,66.2,66.06,66.07,12482.0,54.3396,54.3396,54.2247,54.2329,12482.0
2018-04-26 15:25:00,66.07,66.08,65.9,65.94,18836.0,54.2329,54.2411,54.0934,54.1262,18836.0
2018-04-26 15:30:00,65.95,65.97,65.9,65.96,17865.0,54.1344,54.1508,54.0934,54.1426,17865.0
2018-04-26 15:35:00,65.95,65.98,65.93,65.96,17426.0,54.1344,54.1591,54.118,54.1426,17426.0
2018-04-26 15:40:00,65.97,65.97,65.87,65.9,24409.0,54.1508,54.1508,54.0688,54.0934,24409.0
2018-04-26 15:45:00,65.9,65.94,65.84,65.94,27004.0,54.0934,54.1262,54.0441,54.1262,27004.0
2018-04-26 15:50:00,65.93,65.93,65.88,65.92,42758.0,54.118,54.118,54.077,54.1098,42758.0
2018-04-26 15:55:00,65.91,65.93,65.88,65.89,77005.0,54.1016,54.118,54.077,54.0852,77005.0
2018-04-27 09:30:00,65.76,66.26,65.76,66.14,32165.0,53.9785,54.3889,53.9785,54.2904,32165.0
2018-04-27 09:35:00,66.14,66.14,65.9,66.0,5999.0,54.2904,54.2904,54.0934,54.1755,5999.0
2018-04-27 09:40:00,66.0,66.15,65.96,66.15,7126.0,54.1755,54.2986,54.1426,54.2986,7126.0
2018-04-27 09:45:00,66.1,66.11,65.89,65.89,6215.0,54.2576,54.2658,54.0852,54.0852,6215.0
2018-04-27 09:50:00,65.92,65.97,65.84,65.95,7215.0,54.1098,54.1508,54.0441,54.1344,7215.0
2018-04-27 09:55:00,65.95,65.95,65.72,65.81,9644.0,54.1344,54.1344,53.9456,54.0195,9644.0
2018-04-27 10:00:00,65.81,65.96,65.8,65.94,9494.0,54.0195,54.1426,54.0113,54.1262,9494.0
2018-04-27 10:05:00,65.94,66.06,65.93,65.95,7932.0,54.1262,54.2247,54.118,54.1344,7932.0
2018-04-27 10:10:00,65.95,66.15,65.93,66.15,11700.0,54.1344,54.2986,54.118,54.2986,11700.0
2018-04-27 10:15:00,66.13,66.23,66.07,66.19,10957.0,54.2822,54.3643,54.2329,54.3314,10957.0
2018-04-27 10:20:00,66.2,66.27,66.15,66.19,6332.0,54.3396,54.3971,54.2986,54.3314,6332.0
2018-04-27 10:25:00,66.18,66.31,66.18,66.31,12357.0,54.3232,54.4299,54.3232,54.4299,12357.0
2018-04-27 10:30:00,66.31,66.34,66.21,66.25,10004.0,54.4299,54.4546,54.3478,54.3807,10004.0
2018-04-27 10:35:00,66.27,66.29,66.16,66.24,11104.0,54.3971,54.4135,54.3068,54.3725,11104.0
2018-04-27 10:40:00,66.24,66.39,66.24,66.34,14358.0,54.3725,54.4956,54.3725,54.4546,14358.0
2018-04-27 10:45:00,66.32,66.4,66.28,66.37,13123.0,54.4381,54.5038,54.4053,54.4792,13123.0
2018-04-27 10:50:00,66.36,66.46,66.33,66.46,14443.0,54.471,54.5531,54.4463,54.5531,14443.0
2018-04-27 10:55:00,66.45,66.49,66.39,66.49,10781.0,54.5449,54.5777,54.4956,54.5777,10781.0
2018-04-27 11:00:00,66.49,66.57,66.43,66.43,12373.0,54.5777,54.6434,54.5284,54.5284,12373.0
2018-04-27 11:05:00,66.42,66.53,66.42,66.52,10000.0,54.5202,54.6105,54.5202,54.6023,10000.0
2018-04-27 11:10:00,66.53,66.56,66.5,66.55,16618.0,54.6105,54.6351,54.5859,54.6269,16618.0
2018-04-27 11:15:00,66.54,66.54,66.45,66.47,8442.0,54.6187,54.6187,54.5449,54.5613,8442.0
2018-04-27 11:20:00,66.48,66.51,66.45,66.5,10757.0,54.5695,54.5941,54.5449,54.5859,10757.0
2018-04-27 11:25:00,66.51,66.54,66.47,66.48,8107.0,54.5941,54.6187,54.5613,54.5695,8107.0
2018-04-27 11:30:00,66.47,66.47,66.38,66.4,6725.0,54.5613,54.5613,54.4874,54.5038,6725.0
2018-04-27 11:35:00,66.4,66.51,66.4,66.5,14756.0,54.5038,54.5941,54.5038,54.5859,14756.0
2018-04-27 11:40:00,66.49,66.5,66.45,66.48,5391.0,54.5777,54.5859,54.5449,54.5695,5391.0
2018-04-27 11:45:00,66.48,66.56,66.48,66.5,9407.0,54.5695,54.6351,54.5695,54.5859,9407.0
2018-04-27 11:50:00,66.5,66.51,66.4,66.48,7889.0,54.5859,54.5941,54.5038,54.5695,7889.0
2018-04-27 11:55:00,66.48,66.54,66.47,66.49,7071.0,54.5695,54.6187,54.5613,54.5777,7071.0
2018-04-27 12:00:00,66.5,66.58,66.48,66.54,15357.0,54.5859,54.6516,54.5695,54.6187,15357.0
2018-04-27 12:05:00,66.54,66.63,66.53,66.61,13538.0,54.6187,54.6926,54.6105,54.6762,13538.0
2018-04-27 12:10:00,66.62,66.69,66.62,66.69,12026.0,54.6844,54.7419,54.6844,54.7419,12026.0
2018-04-27 12:15:00,66.69,66.69,66.53,66.56,26506.0,54.7419,54.7419,54.6105,54.6351,26506.0
2018-04-27 12:20:00,66.58,66.63,66.56,66.57,10889.0,54.6516,54.6926,54.6351,54.6434,10889.0
2018-04-27 12:25:00,66.58,66.59,66.53,66.57,12086.0,54.6516,54.6598,54.6105,54.6434,12086.0
2018-04-27 12:30:00,66.57,66.64,66.57,66.59,14369.0,54.6434,54.7008,54.6434,54.6598,14369.0
2018-04-27 12:35:00,66.59,66.63,66.59,66.61,20206.0,54.6598,54.6926,54.6598,54.6762,20206.0
2018-04-27 12:40:00,66.61,66.61,66.56,66.56,9335.0,54.6762,54.6762,54.6351,54.6351,9335.0
2018-04-27 12:45:00,66.56,66.72,66.56,66.7,11020.0,54.6351,54.7665,54.6351,54.7501,11020.0
2018-04-27 12:50:00,66.69,66.86,66.68,66.82,14035.0,54.7419,54.8814,54.7336,54.8486,14035.0
2018-04-27 12:55:00,66.83,66.9,66.76,66.81,11022.0,54.8568,54.9142,54.7993,54.8404,11022.0
2018-04-27 13:00:00,66.83,66.84,66.69,66.73,20959.0,54.8568,54.865,54.7419,54.7747,20959.0
2018-04-27 13:05:00,66.72,66.79,66.7,66.77,12684.0,54.7665,54.8239,54.7501,54.8075,12684.0
2018-04-27 13:10:00,66.77,66.88,66.75,66.78,27124.0,54.8075,54.8978,54.7911,54.8157,27124.0
2018-04-27 13:15:00,66.79,66.83,66.77,66.81,9200.0,54.8239,54.8568,54.8075,54.8404,9200.0
2018-04-27 13:20:00,66.8,66.84,66.77,66.82,9468.0,54.8321,54.865,54.8075,54.8486,9468.0
2018-04-27 13:25:00,66.82,66.82,66.78,66.79,10741.0,54.8486,54.8486,54.8157,54.8239,10741.0
2018-04-27 13:30:00,66.8,66.81,66.72,66.81,14034.0,54.8321,54.8404,54.7665,54.8404,14034.0
2018-04-27 13:35:00,66.8,66.8,66.74,66.76,9168.0,54.8321,54.8321,54.7829,54.7993,9168.0
2018-04-27 13:40:00,66.76,66.84,66.73,66.84,17544.0,54.7993,54.865,54.7747,54.865,17544.0
2018-04-27 13:45:00,66.84,66.84,66.77,66.82,16293.0,54.865,54.865,54.8075,54.8486,16293.0
2018-04-27 13:50:00,66.82,66.88,66.77,66.77,17522.0,54.8486,54.8978,54.8075,54.8075,17522.0
2018-04-27 13:55:00,66.77,66.81,66.76,66.81,10052.0,54.8075,54.8404,54.7993,54.8404,10052.0
2018-04-27 14:00:00,66.8,66.84,66.8,66.82,22345.0,54.8321,54.865,54.8321,54.8486,22345.0
2018-04-27 14:05:00,66.82,66.85,66.79,66.8,12823.0,54.8486,54.8732,54.8239,54.8321,12823.0
2018-04-27 14:10:00,66.8,66.87,66.8,66.81,15155.0,54.8321,54.8896,54.8321,54.8404,15155.0
2018-04-27 14:15:00,66.81,66.82,66.77,66.78,10001.0,54.8404,54.8486,54.8075,54.8157,10001.0
2018-04-27 14:20:00,66.78,66.85,66.76,66.85,18210.0,54.8157,54.8732,54.7993,54.8732,18210.0
2018-04-27 14:25:00,66.85,66.87,66.8,66.85,11730.0,54.8732,54.8896,54.8321,54.8732,11730.0
2018-04-27 14:30:00,66.85,66.95,66.83,66.87,15458.0,54.8732,54.9553,54.8568,54.8896,15458.0
2018-04-27 14:35:00,66.86,66.86,66.83,66.83,13677.0,54.8814,54.8814,54.8568,54.8568,13677.0
2018-04-27 14:40:00,66.84,66.86,66.83,66.86,10871.0,54.865,54.8814,54.8568,54.8814,10871.0
2018-04-27 14:45:00,66.86,66.9,66.84,66.84,17651.0,54.8814,54.9142,54.865,54.865,17651.0
2018-04-27 14:50:00,66.84,66.91,66.82,66.91,11011.0,54.865,54.9224,54.8486,54.9224,11011.0
2018-04-27 14:55:00,66.9,66.94,66.89,66.94,14606.0,54.9142,54.9471,54.906,54.9471,14606.0
2018-04-27 15:00:00,66.95,66.97,66.91,66.96,19212.0,54.9553,54.9717,54.9224,54.9635,19212.0
2018-04-27 15:05:00,66.96,66.98,66.91,66.91,14291.0,54.9635,54.9799,54.9224,54.9224,14291.0
2018-04-27 15:10:00,66.91,66.99,66.88,66.99,17923.0,54.9224,54.9881,54.8978,54.9881,17923.0
2018-04-27 15:15:00,66.99,67.0,66.9,66.9,11873.0,54.9881,54.9963,54.9142,54.9142,11873.0
2018-04-27 15:20:00,66.91,66.91,66.83,66.86,21682.0,54.9224,54.9224,54.8568,54.8814,21682.0
2018-04-27 15:25:00,66.87,66.87,66.74,66.78,12635.0,54.8896,54.8896,54.7829,54.8157,12635.0
2018-04-27 15:30:00,66.78,66.78,66.73,66.77,14705.0,54.8157,54.8157,54.7747,54.8075,14705.0
2018-04-27 15:35:00,66.77,66.81,66.75,66.77,18369.0,54.8075,54.8404,54.7911,54.8075,18369.0
2018-04-27 15:40:00,66.77,66.78,66.63,66.63,26192.0,54.8075,54.8157,54.6926,54.6926,26192.0
2018-04-27 15:45:00,66.64,66.75,66.62,66.67,32844.0,54.7008,54.7911,54.6844,54.7254,32844.0
2018-04-27 15:50:00,66.67,66.67,66.62,66.63,56047.0,54.7254,54.7254,54.6844,54.6926,56047.0
2018-04-27 15:55:00,66.64,66.67,66.55,66.59,159844.0,54.7008,54.7254,54.6269,54.6598,159844.0
2018-04-30 09:30:00,64.4,64.5,63.9,64.4,422666.0,52.8621,52.9442,52.4517,52.8621,422666.0
2018-04-30 09:35:00,64.38,65.26,64.26,65.06,220028.0,52.8457,53.5681,52.7472,53.4039,220028.0
2018-04-30 09:40:00,65.06,65.79,65.06,65.53,223592.0,53.4039,54.0031,53.4039,53.7897,223592.0
2018-04-30 09:45:00,65.59,65.66,65.17,65.26,327070.0,53.8389,53.8964,53.4942,53.5681,327070.0
2018-04-30 09:50:00,65.26,65.31,64.75,64.78,237998.0,53.5681,53.6091,53.1494,53.174,237998.0
2018-04-30 09:55:00,64.8,64.95,64.77,64.88,116173.0,53.1905,53.3136,53.1658,53.2561,116173.0
2018-04-30 10:00:00,64.85,65.14,64.85,64.95,191956.0,53.2315,53.4695,53.2315,53.3136,191956.0
2018-04-30 10:05:00,64.94,64.98,64.83,64.9,119304.0,53.3054,53.3382,53.2151,53.2725,119304.0
2018-04-30 10:10:00,64.9,65.08,64.89,65.04,121356.0,53.2725,53.4203,53.2643,53.3875,121356.0
2018-04-30 10:15:00,65.05,65.43,65.05,65.31,86305.0,53.3957,53.7076,53.3957,53.6091,86305.0
2018-04-30 10:20:00,65.31,65.39,65.29,65.32,226422.0,53.6091,53.6748,53.5927,53.6173,226422.0
2018-04-30 10:25:00,65.29,65.32,64.77,64.79,101628.0,53.5927,53.6173,53.1658,53.1823,101628.0
2018-04-30 10:30:00,64.79,64.9,64.69,64.84,96924.0,53.1823,53.2725,53.1002,53.2233,96924.0
2018-04-30 10:35:00,64.85,64.87,64.68,64.69,76229.0,53.2315,53.2479,53.092,53.1002,76229.0
2018-04-30 10:40:00,64.69,64.7,64.47,64.52,90794.0,53.1002,53.1084,52.9196,52.9606,90794.0
2018-04-30 10:45:00,64.53,64.63,64.45,64.51,74887.0,52.9688,53.0509,52.9032,52.9524,74887.0
2018-04-30 10:50:00,64.5,64.8,64.49,64.8,54934.0,52.9442,53.1905,52.936,53.1905,54934.0
2018-04-30 10:55:00,64.81,64.89,64.67,64.78,51435.0,53.1987,53.2643,53.0838,53.174,51435.0
2018-04-30 11:00:00,64.78,64.89,64.77,64.85,73447.0,53.174,53.2643,53.1658,53.2315,73447.0
2018-04-30 11:05:00,64.86,64.98,64.82,64.84,60984.0,53.2397,53.3382,53.2069,53.2233,60984.0
2018-04-30 11:10:00,64.84,64.86,64.74,64.77,87313.0,53.2233,53.2397,53.1412,53.1658,87313.0
2018-04-30 11:15:00,64.78,64.83,64.7,64.75,67065.0,53.174,53.2151,53.1084,53.1494,67065.0
2018-04-30 11:20:00,64.74,64.79,64.57,64.64,47941.0,53.1412,53.1823,53.0017,53.0591,47941.0
2018-04-30 11:25:00,64.64,64.77,64.64,64.68,41967.0,53.0591,53.1658,53.0591,53.092,41967.0
2018-04-30 11:30:00,64.68,64.73,64.62,64.64,53168.0,53.092,53.133,53.0427,53.0591,53168.0
2018-04-30 11:35:00,64.63,64.68,64.59,64.66,42279.0,53.0509,53.092,53.0181,53.0755,42279.0
2018-04-30 11:40:00,64.65,64.7,64.58,64.59,55478.0,53.0673,53.1084,53.0099,53.0181,55478.0
2018-04-30 11:45:00,64.6,64.62,64.5,64.55,40415.0,53.0263,53.0427,52.9442,52.9853,40415.0
2018-04-30 11:50:00,64.54,64.57,64.49,64.51,54079.0,52.977,53.0017,52.936,52.9524,54079.0
2018-04-30 11:55:00,64.52,64.58,64.49,64.52,67010.0,52.9606,53.0099,52.936,52.9606,67010.0
2018-04-30 12:00:00,64.52,64.53,64.44,64.46,47121.0,52.9606,52.9688,52.895,52.9114,47121.0
2018-04-30 12:05:00,64.46,64.55,64.43,64.55,42157.0,52.9114,52.9853,52.8868,52.9853,42157.0
2018-04-30 12:10:00,64.54,64.55,64.44,64.46,30648.0,52.977,52.9853,52.895,52.9114,30648.0
2018-04-30 12:15:00,64.46,64.5,64.44,64.5,68288.0,52.9114,52.9442,52.895,52.9442,68288.0
2018-04-30 12:20:00,64.5,64.53,64.49,64.51,37669.0,52.9442,52.9688,52.936,52.9524,37669.0
2018-04-30 12:25:00,64.5,64.55,64.48,64.5,29872.0,52.9442,52.9853,52.9278,52.9442,29872.0
2018-04-30 12:30:00,64.5,64.52,64.48,64.5,30728.0,52.9442,52.9606,52.9278,52.9442,30728.0
2018-04-30 12:35:00,64.5,64.51,64.42,64.5,39193.0,52.9442,52.9524,52.8785,52.9442,39193.0
2018-04-30 12:40:00,64.49,64.51,64.31,64.36,62799.0,52.936,52.9524,52.7883,52.8293,62799.0
2018-04-30 12:45:00,64.36,64.38,64.29,64.3,62134.0,52.8293,52.8457,52.7718,52.78,62134.0
2018-04-30 12:50:00,64.3,64.36,64.22,64.22,88555.0,52.78,52.8293,52.7144,52.7144,88555.0
2018-04-30 12:55:00,64.23,64.25,64.15,64.22,40737.0,52.7226,52.739,52.6569,52.7144,40737.0
2018-04-30 13:00:00,64.22,64.23,64.06,64.12,68502.0,52.7144,52.7226,52.583,52.6323,68502.0
2018-04-30 13:05:00,64.12,64.31,64.1,64.22,51294.0,52.6323,52.7883,52.6159,52.7144,51294.0
2018-04-30 13:10:00,64.22,64.26,64.13,64.23,46406.0,52.7144,52.7472,52.6405,52.7226,46406.0
2018-04-30 13:15:00,64.26,64.38,64.24,64.33,36730.0,52.7472,52.8457,52.7308,52.8047,36730.0
2018-04-30 13:20:00,64.33,64.42,64.3,64.38,76338.0,52.8047,52.8785,52.78,52.8457,76338.0
2018-04-30 13:25:00,64.4,64.53,64.4,64.5,63427.0,52.8621,52.9688,52.8621,52.9442,63427.0
2018-04-30 13:30:00,64.49,64.51,64.42,64.46,46445.0,52.936,52.9524,52.8785,52.9114,46445.0
2018-04-30 13:35:00,64.47,64.64,64.44,64.57,54011.0,52.9196,53.0591,52.895,53.0017,54011.0
2018-04-30 13:40:00,64.58,64.63,64.49,64.52,45281.0,53.0099,53.0509,52.936,52.9606,45281.0
2018-04-30 13:45:00,64.53,64.56,64.47,64.48,36643.0,52.9688,52.9935,52.9196,52.9278,36643.0
2018-04-30 13:50:00,64.47,64.56,64.45,64.54,32829.0,52.9196,52.9935,52.9032,52.977,32829.0
2018-04-30 13:55:00,64.55,64.58,64.49,64.51,39317.0,52.9853,53.0099,52.936,52.9524,39317.0
2018-04-30 14:00:00,64.51,64.51,64.31,64.33,51076.0,52.9524,52.9524,52.7883,52.8047,51076.0
2018-04-30 14:05:00,64.33,64.37,64.27,64.37,79864.0,52.8047,52.8375,52.7554,52.8375,79864.0
2018-04-30 14:10:00,64.37,64.43,64.3,64.39,60754.0,52.8375,52.8868,52.78,52.8539,60754.0
2018-04-30 14:15:00,64.41,64.46,64.35,64.36,31582.0,52.8703,52.9114,52.8211,52.8293,31582.0
2018-04-30 14:20:00,64.38,64.51,64.36,64.47,50818.0,52.8457,52.9524,52.8293,52.9196,50818.0
2018-04-30 14:25:00,64.46,64.6,64.45,64.58,62335.0,52.9114,53.0263,52.9032,53.0099,62335.0
2018-04-30 14:30:00,64.58,64.58,64.45,64.46,50424.0,53.0099,53.0099,52.9032,52.9114,50424.0
2018-04-30 14:35:00,64.47,64.48,64.44,64.45,62005.0,52.9196,52.9278,52.895,52.9032,62005.0
2018-04-30 14:40:00,64.46,64.53,64.44,64.5,77066.0,52.9114,52.9688,52.895,52.9442,77066.0
2018-04-30 14:45:00,64.5,64.57,64.5,64.56,84336.0,52.9442,53.0017,52.9442,52.9935,84336.0
2018-04-30 14:50:00,64.56,64.76,64.55,64.75,77112.0,52.9935,53.1576,52.9853,53.1494,77112.0
2018-04-30 14:55:00,64.75,64.79,64.67,64.76,98445.0,53.1494,53.1823,53.0838,53.1576,98445.0
2018-04-30 15:00:00,64.75,64.79,64.5,64.51,90048.0,53.1494,53.1823,52.9442,52.9524,90048.0
2018-04-30 15:05:00,64.51,64.73,64.51,64.67,99475.0,52.9524,53.133,52.9524,53.0838,99475.0
2018-04-30 15:10:00,64.67,64.81,64.65,64.77,140040.0,53.0838,53.1987,53.0673,53.1658,140040.0
2018-04-30 15:15:00,64.78,64.83,64.73,64.83,125700.0,53.174,53.2151,53.133,53.2151,125700.0
2018-04-30 15:20:00,64.82,64.87,64.78,64.82,97269.0,53.2069,53.2479,53.174,53.2069,97269.0
2018-04-30 15:25:00,64.81,64.94,64.81,64.89,148702.0,53.1987,53.3054,53.1987,53.2643,148702.0
2018-04-30 15:30:00,64.91,65.08,64.83,65.06,80098.0,53.2808,53.4203,53.2151,53.4039,80098.0
2018-04-30 15:35:00,65.08,65.21,64.99,65.11,77544.0,53.4203,53.527,53.3464,53.4449,77544.0
2018-04-30 15:40:00,65.11,65.17,65.07,65.12,95594.0,53.4449,53.4942,53.4121,53.4531,95594.0
2018-04-30 15:45:00,65.12,65.13,65.03,65.09,160293.0,53.4531,53.4613,53.3793,53.4285,160293.0
2018-04-30 15:50:00,65.08,65.11,64.95,64.98,246947.0,53.4203,53.4449,53.3136,53.3382,246947.0
2018-04-30 15:55:00,64.98,65.01,64.86,64.9,555308.0,53.3382,53.3628,53.2397,53.2725,555308.0
2018-05-01 09:30:00,65.11,65.44,65.07,65.39,126439.0,53.4449,53.7158,53.4121,53.6748,126439.0
2018-05-01 09:35:00,65.4,65.45,65.18,65.23,63026.0,53.683,53.724,53.5024,53.5434,63026.0
2018-05-01 09:40:00,65.23,65.33,65.18,65.24,60900.0,53.5434,53.6255,53.5024,53.5516,60900.0
2018-05-01 09:45:00,65.25,65.33,65.14,65.14,101758.0,53.5598,53.6255,53.4695,53.4695,101758.0
2018-05-01 09:50:00,65.14,65.2,65.08,65.15,88749.0,53.4695,53.5188,53.4203,53.4778,88749.0
2018-05-01 09:55:00,65.15,65.24,65.13,65.2,123141.0,53.4778,53.5516,53.4613,53.5188,123141.0
2018-05-01 10:00:00,65.23,65.23,65.11,65.18,43384.0,53.5434,53.5434,53.4449,53.5024,43384.0
2018-05-01 10:05:00,65.17,65.24,65.14,65.2,33898.0,53.4942,53.5516,53.4695,53.5188,33898.0
2018-05-01 10:10:00,65.22,65.22,65.08,65.2,36649.0,53.5352,53.5352,53.4203,53.5188,36649.0
2018-05-01 10:15:00,65.2,65.22,65.11,65.12,30364.0,53.5188,53.5352,53.4449,53.4531,30364.0
2018-05-01 10:20:00,65.11,65.17,65.06,65.14,65532.0,53.4449,53.4942,53.4039,53.4695,65532.0
2018-05-01 10:25:00,65.16,65.2,65.09,65.11,39739.0,53.486,53.5188,53.4285,53.4449,39739.0
2018-05-01 10:30:00,65.11,65.18,65.09,65.13,27227.0,53.4449,53.5024,53.4285,53.4613,27227.0
2018-05-01 10:35:00,65.12,65.16,64.98,65.08,59498.0,53.4531,53.486,53.3382,53.4203,59498.0
2018-05-01 10:40:00,65.07,65.08,64.97,65.03,30878.0,53.4121,53.4203,53.33,53.3793,30878.0
2018-05-01 10:45:00,65.03,65.04,64.92,64.98,35351.0,53.3793,53.3875,53.289,53.3382,35351.0
2018-05-01 10:50:00,64.98,65.06,64.95,65.02,28938.0,53.3382,53.4039,53.3136,53.371,28938.0
2018-05-01 10:55:00,65.02,65.1,64.94,64.98,34281.0,53.371,53.4367,53.3054,53.3382,34281.0
2018-05-01 11:00:00,64.98,65.03,64.95,65.02,45475.0,53.3382,53.3793,53.3136,53.371,45475.0
2018-05-01 11:05:00,65.02,65.08,64.98,65.06,32027.0,53.371,53.4203,53.3382,53.4039,32027.0
2018-05-01 11:10:00,65.06,65.1,65.02,65.06,53342.0,53.4039,53.4367,53.371,53.4039,53342.0
2018-05-01 11:15:00,65.05,65.12,65.02,65.1,35118.0,53.3957,53.4531,53.371,53.4367,35118.0
2018-05-01 11:20:00,65.1,65.11,65.0,65.06,29221.0,53.4367,53.4449,53.3546,53.4039,29221.0
2018-05-01 11:25:00,65.06,65.1,65.02,65.02,25267.0,53.4039,53.4367,53.371,53.371,25267.0
2018-05-01 11:30:00,65.04,65.1,65.02,65.06,21148.0,53.3875,53.4367,53.371,53.4039,21148.0
2018-05-01 11:35:00,65.07,65.11,65.05,65.09,63347.0,53.4121,53.4449,53.3957,53.4285,63347.0
2018-05-01 11:40:00,65.1,65.14,65.07,65.12,20814.0,53.4367,53.4695,53.4121,53.4531,20814.0
2018-05-01 11:45:00,65.12,65.15,65.08,65.14,28265.0,53.4531,53.4778,53.4203,53.4695,28265.0
2018-05-01 11:50:00,65.15,65.2,65.01,65.01,54195.0,53.4778,53.5188,53.3628,53.3628,54195.0
2018-05-01 11:55:00,65.02,65.13,65.01,65.06,20953.0,53.371,53.4613,53.3628,53.4039,20953.0
2018-05-01 12:00:00,65.05,65.09,64.99,65.06,22734.0,53.3957,53.4285,53.3464,53.4039,22734.0
2018-05-01 12:05:00,65.06,65.13,65.05,65.1,20088.0,53.4039,53.4613,53.3957,53.4367,20088.0
2018-05-01 12:10:00,65.12,65.13,65.08,65.08,16333.0,53.4531,53.4613,53.4203,53.4203,16333.0
2018-05-01 12:15:00,65.08,65.1,65.04,65.07,11063.0,53.4203,53.4367,53.3875,53.4121,11063.0
2018-05-01 12:20:00,65.07,65.1,65.03,65.09,17687.0,53.4121,53.4367,53.3793,53.4285,17687.0
2018-05-01 12:25:00,65.1,65.15,65.06,65.06,26463.0,53.4367,53.4778,53.4039,53.4039,26463.0
2018-05-01 12:30:00,65.06,65.12,65.06,65.09,14397.0,53.4039,53.4531,53.4039,53.4285,14397.0
2018-05-01 12:35:00,65.09,65.1,65.04,65.04,16707.0,53.4285,53.4367,53.3875,53.3875,16707.0
2018-05-01 12:40:00,65.03,65.06,64.97,65.06,30426.0,53.3793,53.4039,53.33,53.4039,30426.0
2018-05-01 12:45:00,65.07,65.07,64.98,64.98,20260.0,53.4121,53.4121,53.3382,53.3382,20260.0
2018-05-01 12:50:00,64.99,65.05,64.99,65.02,16130.0,53.3464,53.3957,53.3464,53.371,16130.0
2018-05-01 12:55:00,65.03,65.03,64.99,65.01,15211.0,53.3793,53.3793,53.3464,53.3628,15211.0
2018-05-01 13:00:00,65.01,65.07,64.98,65.03,18555.0,53.3628,53.4121,53.3382,53.3793,18555.0
2018-05-01 13:05:00,65.02,65.03,64.91,64.99,30585.0,53.371,53.3793,53.2808,53.3464,30585.0
2018-05-01 13:10:00,64.98,65.06,64.98,65.04,25217.0,53.3382,53.4039,53.3382,53.3875,25217.0
2018-05-01 13:15:00,65.04,65.08,65.0,65.05,24314.0,53.3875,53.4203,53.3546,53.3957,24314.0
2018-05-01 13:20:00,65.06,65.07,65.01,65.03,13192.0,53.4039,53.4121,53.3628,53.3793,13192.0
2018-05-01 13:25:00,65.03,65.08,65.01,65.08,27916.0,53.3793,53.4203,53.3628,53.4203,27916.0
2018-05-01 13:30:00,65.08,65.13,65.06,65.13,45055.0,53.4203,53.4613,53.4039,53.4613,45055.0
2018-05-01 13:35:00,65.13,65.17,65.08,65.14,27677.0,53.4613,53.4942,53.4203,53.4695,27677.0
2018-05-01 13:40:00,65.14,65.19,65.13,65.19,24995.0,53.4695,53.5106,53.4613,53.5106,24995.0
2018-05-01 13:45:00,65.2,65.24,65.15,65.23,34873.0,53.5188,53.5516,53.4778,53.5434,34873.0
2018-05-01 13:50:00,65.23,65.26,65.11,65.26,31459.0,53.5434,53.5681,53.4449,53.5681,31459.0
2018-05-01 13:55:00,65.26,65.29,65.22,65.29,28812.0,53.5681,53.5927,53.5352,53.5927,28812.0
2018-05-01 14:00:00,65.28,65.35,65.23,65.31,37853.0,53.5845,53.6419,53.5434,53.6091,37853.0
2018-05-01 14:05:00,65.31,65.34,65.27,65.31,24462.0,53.6091,53.6337,53.5763,53.6091,24462.0
2018-05-01 14:10:00,65.31,65.36,65.3,65.32,28194.0,53.6091,53.6501,53.6009,53.6173,28194.0
2018-05-01 14:15:00,65.31,65.38,65.25,65.28,21222.0,53.6091,53.6666,53.5598,53.5845,21222.0
2018-05-01 14:20:00,65.28,65.3,65.23,65.27,34049.0,53.5845,53.6009,53.5434,53.5763,34049.0
2018-05-01 14:25:00,65.26,65.29,65.17,65.21,24742.0,53.5681,53.5927,53.4942,53.527,24742.0
2018-05-01 14:30:00,65.22,65.33,65.18,65.32,43242.0,53.5352,53.6255,53.5024,53.6173,43242.0
2018-05-01 14:35:00,65.33,65.33,65.27,65.28,27099.0,53.6255,53.6255,53.5763,53.5845,27099.0
2018-05-01 14:40:00,65.29,65.34,65.24,65.34,21452.0,53.5927,53.6337,53.5516,53.6337,21452.0
2018-05-01 14:45:00,65.32,65.38,65.31,65.38,32212.0,53.6173,53.6666,53.6091,53.6666,32212.0
2018-05-01 14:50:00,65.37,65.38,65.27,65.28,32121.0,53.6583,53.6666,53.5763,53.5845,32121.0
2018-05-01 14:55:00,65.28,65.35,65.27,65.35,33086.0,53.5845,53.6419,53.5763,53.6419,33086.0
2018-05-01 15:00:00,65.35,65.38,65.32,65.34,43426.0,53.6419,53.6666,53.6173,53.6337,43426.0
2018-05-01 15:05:00,65.34,65.36,65.3,65.35,27476.0,53.6337,53.6501,53.6009,53.6419,27476.0
2018-05-01 15:10:00,65.34,65.34,65.11,65.11,43333.0,53.6337,53.6337,53.4449,53.4449,43333.0
2018-05-01 15:15:00,65.11,65.15,64.99,64.99,47093.0,53.4449,53.4778,53.3464,53.3464,47093.0
2018-05-01 15:20:00,65.0,65.11,64.99,65.11,49901.0,53.3546,53.4449,53.3464,53.4449,49901.0
2018-05-01 15:25:00,65.12,65.21,65.01,65.01,40299.0,53.4531,53.527,53.3628,53.3628,40299.0
2018-05-01 15:30:00,65.01,65.21,65.01,65.21,49532.0,53.3628,53.527,53.3628,53.527,49532.0
2018-05-01 15:35:00,65.2,65.23,65.1,65.14,59435.0,53.5188,53.5434,53.4367,53.4695,59435.0
2018-05-01 15:40:00,65.15,65.23,65.14,65.18,86879.0,53.4778,53.5434,53.4695,53.5024,86879.0
2018-05-01 15:45:00,65.2,65.27,65.15,65.16,102445.0,53.5188,53.5763,53.4778,53.486,102445.0
2018-05-01 15:50:00,65.17,65.2,65.13,65.15,96825.0,53.4942,53.5188,53.4613,53.4778,96825.0
2018-05-01 15:55:00,65.15,65.18,65.1,65.1,175548.0,53.4778,53.5024,53.4367,53.4367,175548.0
2018-05-02 09:30:00,64.89,65.0,64.67,64.78,99957.0,53.2643,53.3546,53.0838,53.174,99957.0
2018-05-02 09:35:00,64.76,64.93,64.65,64.67,68857.0,53.1576,53.2972,53.0673,53.0838,68857.0
2018-05-02 09:40:00,64.68,64.68,64.41,64.57,75739.0,53.092,53.092,52.8703,53.0017,75739.0
2018-05-02 09:45:00,64.57,64.63,64.48,64.59,138076.0,53.0017,53.0509,52.9278,53.0181,138076.0
2018-05-02 09:50:00,64.6,64.73,64.48,64.6,46713.0,53.0263,53.133,52.9278,53.0263,46713.0
2018-05-02 09:55:00,64.61,64.75,64.47,64.59,247226.0,53.0345,53.1494,52.9196,53.0181,247226.0
2018-05-02 10:00:00,64.57,64.74,64.47,64.72,62595.0,53.0017,53.1412,52.9196,53.1248,62595.0
2018-05-02 10:05:00,64.72,64.84,64.67,64.76,50360.0,53.1248,53.2233,53.0838,53.1576,50360.0
2018-05-02 10:10:00,64.77,64.96,64.77,64.96,45631.0,53.1658,53.3218,53.1658,53.3218,45631.0
2018-05-02 10:15:00,64.94,64.97,64.8,64.88,31420.0,53.3054,53.33,53.1905,53.2561,31420.0
2018-05-02 10:20:00,64.9,64.93,64.79,64.86,76460.0,53.2725,53.2972,53.1823,53.2397,76460.0
2018-05-02 10:25:00,64.86,64.88,64.69,64.75,24799.0,53.2397,53.2561,53.1002,53.1494,24799.0
2018-05-02 10:30:00,64.76,64.85,64.73,64.85,20429.0,53.1576,53.2315,53.133,53.2315,20429.0
2018-05-02 10:35:00,64.84,64.99,64.82,64.96,27092.0,53.2233,53.3464,53.2069,53.3218,27092.0
2018-05-02 10:40:00,64.96,64.99,64.83,64.84,19677.0,53.3218,53.3464,53.2151,53.2233,19677.0
2018-05-02 10:45:00,64.85,64.98,64.82,64.95,31896.0,53.2315,53.3382,53.2069,53.3136,31896.0
2018-05-02 10:50:00,64.96,65.12,64.95,65.04,23962.0,53.3218,53.4531,53.3136,53.3875,23962.0
2018-05-02 10:55:00,65.05,65.14,64.98,65.11,30684.0,53.3957,53.4695,53.3382,53.4449,30684.0
2018-05-02 11:00:00,65.08,65.14,64.96,65.0,24904.0,53.4203,53.4695,53.3218,53.3546,24904.0
2018-05-02 11:05:00,65.0,65.13,64.99,65.12,18270.0,53.3546,53.4613,53.3464,53.4531,18270.0
2018-05-02 11:10:00,65.11,65.2,65.05,65.11,19624.0,53.4449,53.5188,53.3957,53.4449,19624.0
2018-05-02 11:15:00,65.14,65.15,65.05,65.12,13331.0,53.4695,53.4778,53.3957,53.4531,13331.0
2018-05-02 11:20:00,65.12,65.17,65.08,65.12,18736.0,53.4531,53.4942,53.4203,53.4531,18736.0
2018-05-02 11:25:00,65.14,65.19,65.05,65.08,41633.0,53.4695,53.5106,53.3957,53.4203,41633.0
2018-05-02 11:30:00,65.07,65.07,64.92,64.99,24602.0,53.4121,53.4121,53.289,53.3464,24602.0
2018-05-02 11:35:00,64.99,65.0,64.92,64.92,24998.0,53.3464,53.3546,53.289,53.289,24998.0
2018-05-02 11:40:00,64.93,64.96,64.87,64.89,20499.0,53.2972,53.3218,53.2479,53.2643,20499.0
2018-05-02 11:45:00,64.89,64.97,64.82,64.9,18957.0,53.2643,53.33,53.2069,53.2725,18957.0
2018-05-02 11:50:00,64.92,64.92,64.83,64.87,12811.0,53.289,53.289,53.2151,53.2479,12811.0
2018-05-02 11:55:00,64.88,64.96,64.82,64.9,23009.0,53.2561,53.3218,53.2069,53.2725,23009.0
2018-05-02 12:00:00,64.9,64.9,64.77,64.82,15617.0,53.2725,53.2725,53.1658,53.2069,15617.0
2018-05-02 12:05:00,64.82,64.87,64.78,64.87,13001.0,53.2069,53.2479,53.174,53.2479,13001.0
2018-05-02 12:10:00,64.85,64.87,64.79,64.8,11202.0,53.2315,53.2479,53.1823,53.1905,11202.0
2018-05-02 12:15:00,64.8,64.87,64.79,64.82,107660.0,53.1905,53.2479,53.1823,53.2069,107660.0
2018-05-02 12:20:00,64.82,64.94,64.82,64.94,12453.0,53.2069,53.3054,53.2069,53.3054,12453.0
2018-05-02 12:25:00,64.93,64.95,64.87,64.87,16289.0,53.2972,53.3136,53.2479,53.2479,16289.0
2018-05-02 12:30:00,64.87,64.96,64.87,64.92,13662.0,53.2479,53.3218,53.2479,53.289,13662.0
2018-05-02 12:35:00,64.91,64.98,64.88,64.89,14489.0,53.2808,53.3382,53.2561,53.2643,14489.0
2018-05-02 12:40:00,64.9,64.96,64.89,64.89,8789.0,53.2725,53.3218,53.2643,53.2643,8789.0
2018-05-02 12:45:00,64.91,64.94,64.85,64.9,27020.0,53.2808,53.3054,53.2315,53.2725,27020.0
2018-05-02 12:50:00,64.9,64.94,64.9,64.91,8133.0,53.2725,53.3054,53.2725,53.2808,8133.0
2018-05-02 12:55:00,64.91,64.97,64.89,64.94,15858.0,53.2808,53.33,53.2643,53.3054,15858.0
2018-05-02 13:00:00,64.96,64.99,64.95,64.97,11891.0,53.3218,53.3464,53.3136,53.33,11891.0
2018-05-02 13:05:00,64.98,65.06,64.96,65.01,21663.0,53.3382,53.4039,53.3218,53.3628,21663.0
2018-05-02 13:10:00,65.01,65.08,64.99,65.07,24548.0,53.3628,53.4203,53.3464,53.4121,24548.0
2018-05-02 13:15:00,65.05,65.06,65.01,65.06,14865.0,53.3957,53.4039,53.3628,53.4039,14865.0
2018-05-02 13:20:00,65.06,65.13,65.03,65.07,16904.0,53.4039,53.4613,53.3793,53.4121,16904.0
2018-05-02 13:25:00,65.07,65.08,65.03,65.06,16739.0,53.4121,53.4203,53.3793,53.4039,16739.0
2018-05-02 13:30:00,65.07,65.08,64.99,65.03,14953.0,53.4121,53.4203,53.3464,53.3793,14953.0
2018-05-02 13:35:00,65.04,65.08,65.03,65.03,15476.0,53.3875,53.4203,53.3793,53.3793,15476.0
2018-05-02 13:40:00,65.02,65.07,65.01,65.06,13198.0,53.371,53.4121,53.3628,53.4039,13198.0
2018-05-02 13:45:00,65.06,65.09,65.03,65.04,31938.0,53.4039,53.4285,53.3793,53.3875,31938.0
2018-05-02 13:50:00,65.05,65.17,65.04,65.17,50271.0,53.3957,53.4942,53.3875,53.4942,50271.0
2018-05-02 13:55:00,65.19,65.27,65.12,65.24,40484.0,53.5106,53.5763,53.4531,53.5516,40484.0
2018-05-02 14:00:00,65.26,65.28,65.15,65.27,24923.0,53.5681,53.5845,53.4778,53.5763,24923.0
2018-05-02 14:05:00,65.27,65.32,65.2,65.25,46435.0,53.5763,53.6173,53.5188,53.5598,46435.0
2018-05-02 14:10:00,65.28,65.33,65.21,65.23,24147.0,53.5845,53.6255,53.527,53.5434,24147.0
2018-05-02 14:15:00,65.23,65.31,65.16,65.18,18764.0,53.5434,53.6091,53.486,53.5024,18764.0
2018-05-02 14:20:00,65.19,65.25,65.15,65.15,30062.0,53.5106,53.5598,53.4778,53.4778,30062.0
2018-05-02 14:25:00,65.15,65.22,65.14,65.19,40321.0,53.4778,53.5352,53.4695,53.5106,40321.0
2018-05-02 14:30:00,65.18,65.19,65.05,65.07,16880.0,53.5024,53.5106,53.3957,53.4121,16880.0
2018-05-02 14:35:00,65.06,65.12,64.98,65.1,16525.0,53.4039,53.4531,53.3382,53.4367,16525.0
2018-05-02 14:40:00,65.09,65.16,65.04,65.1,50148.0,53.4285,53.486,53.3875,53.4367,50148.0
2018-05-02 14:45:00,65.11,65.21,65.11,65.19,20919.0,53.4449,53.527,53.4449,53.5106,20919.0
2018-05-02 14:50:00,65.19,65.25,65.12,65.13,24469.0,53.5106,53.5598,53.4531,53.4613,24469.0
2018-05-02 14:55:00,65.13,65.23,65.1,65.14,29749.0,53.4613,53.5434,53.4367,53.4695,29749.0
2018-05-02 15:00:00,65.13,65.17,65.01,65.04,34691.0,53.4613,53.4942,53.3628,53.3875,34691.0
2018-05-02 15:05:00,65.04,65.13,65.02,65.12,22934.0,53.3875,53.4613,53.371,53.4531,22934.0
2018-05-02 15:10:00,65.1,65.1,65.0,65.03,27473.0,53.4367,53.4367,53.3546,53.3793,27473.0
2018-05-02 15:15:00,65.04,65.06,64.98,64.99,45954.0,53.3875,53.4039,53.3382,53.3464,45954.0
2018-05-02 15:20:00,64.98,64.99,64.86,64.89,36903.0,53.3382,53.3464,53.2397,53.2643,36903.0
2018-05-02 15:25:00,64.9,64.93,64.85,64.9,37577.0,53.2725,53.2972,53.2315,53.2725,37577.0
2018-05-02 15:30:00,64.89,64.89,64.82,64.82,46189.0,53.2643,53.2643,53.2069,53.2069,46189.0
2018-05-02 15:35:00,64.82,64.86,64.77,64.85,46746.0,53.2069,53.2397,53.1658,53.2315,46746.0
2018-05-02 15:40:00,64.85,64.85,64.75,64.82,64814.0,53.2315,53.2315,53.1494,53.2069,64814.0
2018-05-02 15:45:00,64.81,64.88,64.76,64.8,70176.0,53.1987,53.2561,53.1576,53.1905,70176.0
2018-05-02 15:50:00,64.8,64.82,64.64,64.65,111468.0,53.1905,53.2069,53.0591,53.0673,111468.0
2018-05-02 15:55:00,64.65,64.75,64.64,64.73,249498.0,53.0673,53.1494,53.0591,53.133,249498.0
2018-05-03 09:30:00,64.55,64.55,64.39,64.48,67549.0,52.9853,52.9853,52.8539,52.9278,67549.0
2018-05-03 09:35:00,64.49,64.62,64.49,64.61,22507.0,52.936,53.0427,52.936,53.0345,22507.0
2018-05-03 09:40:00,64.57,64.64,64.46,64.61,22468.0,53.0017,53.0591,52.9114,53.0345,22468.0
2018-05-03 09:45:00,64.59,64.64,64.45,64.54,17584.0,53.0181,53.0591,52.9032,52.977,17584.0
2018-05-03 09:50:00,64.53,64.56,64.45,64.55,32088.0,52.9688,52.9935,52.9032,52.9853,32088.0
2018-05-03 09:55:00,64.56,64.76,64.56,64.76,11642.0,52.9935,53.1576,52.9935,53.1576,11642.0
2018-05-03 10:00:00,64.79,64.79,64.66,64.71,14108.0,53.1823,53.1823,53.0755,53.1166,14108.0
2018-05-03 10:05:00,64.7,64.71,64.6,64.67,66967.0,53.1084,53.1166,53.0263,53.0838,66967.0
2018-05-03 10:10:00,64.67,64.8,64.67,64.77,22033.0,53.0838,53.1905,53.0838,53.1658,22033.0
2018-05-03 10:15:00,64.75,64.88,64.7,64.83,18976.0,53.1494,53.2561,53.1084,53.2151,18976.0
2018-05-03 10:20:00,64.84,64.89,64.68,64.71,31676.0,53.2233,53.2643,53.092,53.1166,31676.0
2018-05-03 10:25:00,64.72,64.77,64.67,64.76,18399.0,53.1248,53.1658,53.0838,53.1576,18399.0
2018-05-03 10:30:00,64.74,64.74,64.56,64.62,23235.0,53.1412,53.1412,52.9935,53.0427,23235.0
2018-05-03 10:35:00,64.63,64.64,64.43,64.48,25541.0,53.0509,53.0591,52.8868,52.9278,25541.0
2018-05-03 10:40:00,64.48,64.6,64.46,64.53,13413.0,52.9278,53.0263,52.9114,52.9688,13413.0
2018-05-03 10:45:00,64.51,64.66,64.5,64.62,17016.0,52.9524,53.0755,52.9442,53.0427,17016.0
2018-05-03 10:50:00,64.62,64.64,64.55,64.62,19780.0,53.0427,53.0591,52.9853,53.0427,19780.0
2018-05-03 10:55:00,64.62,64.63,64.53,64.63,19182.0,53.0427,53.0509,52.9688,53.0509,19182.0
2018-05-03 11:00:00,64.62,64.7,64.62,64.69,26273.0,53.0427,53.1084,53.0427,53.1002,26273.0
2018-05-03 11:05:00,64.71,64.91,64.7,64.85,33505.0,53.1166,53.2808,53.1084,53.2315,33505.0
2018-05-03 11:10:00,64.85,64.88,64.79,64.82,18850.0,53.2315,53.2561,53.1823,53.2069,18850.0
2018-05-03 11:15:00,64.81,64.81,64.72,64.74,18849.0,53.1987,53.1987,53.1248,53.1412,18849.0
2018-05-03 11:20:00,64.74,64.76,64.68,64.74,12862.0,53.1412,53.1576,53.092,53.1412,12862.0
2018-05-03 11:25:00,64.74,64.74,64.62,64.63,13702.0,53.1412,53.1412,53.0427,53.0509,13702.0
2018-05-03 11:30:00,64.62,64.7,64.57,64.69,12652.0,53.0427,53.1084,53.0017,53.1002,12652.0
2018-05-03 11:35:00,64.71,64.8,64.69,64.78,13853.0,53.1166,53.1905,53.1002,53.174,13853.0
2018-05-03 11:40:00,64.78,64.82,64.7,64.81,19540.0,53.174,53.2069,53.1084,53.1987,19540.0
2018-05-03 11:45:00,64.81,64.89,64.77,64.83,18466.0,53.1987,53.2643,53.1658,53.2151,18466.0
2018-05-03 11:50:00,64.84,64.9,64.84,64.88,10790.0,53.2233,53.2725,53.2233,53.2561,10790.0
2018-05-03 11:55:00,64.89,64.92,64.84,64.88,16809.0,53.2643,53.289,53.2233,53.2561,16809.0
2018-05-03 12:00:00,64.88,64.89,64.76,64.8,13398.0,53.2561,53.2643,53.1576,53.1905,13398.0
2018-05-03 12:05:00,64.8,64.86,64.75,64.75,11480.0,53.1905,53.2397,53.1494,53.1494,11480.0
2018-05-03 12:10:00,64.75,64.76,64.66,64.74,10583.0,53.1494,53.1576,53.0755,53.1412,10583.0
2018-05-03 12:15:00,64.74,64.74,64.62,64.62,11640.0,53.1412,53.1412,53.0427,53.0427,11640.0
2018-05-03 12:20:00,64.62,64.69,64.6,64.67,9061.0,53.0427,53.1002,53.0263,53.0838,9061.0
2018-05-03 12:25:00,64.67,64.69,64.59,64.63,8472.0,53.0838,53.1002,53.0181,53.0509,8472.0
2018-05-03 12:30:00,64.61,64.74,64.61,64.72,5434.0,53.0345,53.1412,53.0345,53.1248,5434.0
2018-05-03 12:35:00,64.73,64.88,64.71,64.85,11140.0,53.133,53.2561,53.1166,53.2315,11140.0
2018-05-03 12:40:00,64.84,64.88,64.8,64.85,11197.0,53.2233,53.2561,53.1905,53.2315,11197.0
2018-05-03 12:45:00,64.86,64.88,64.83,64.84,15915.0,53.2397,53.2561,53.2151,53.2233,15915.0
2018-05-03 12:50:00,64.85,64.91,64.83,64.86,35949.0,53.2315,53.2808,53.2151,53.2397,35949.0
2018-05-03 12:55:00,64.87,64.96,64.86,64.95,37091.0,53.2479,53.3218,53.2397,53.3136,37091.0
2018-05-03 13:00:00,64.95,64.97,64.84,64.86,38278.0,53.3136,53.33,53.2233,53.2397,38278.0
2018-05-03 13:05:00,64.86,64.87,64.78,64.78,17206.0,53.2397,53.2479,53.174,53.174,17206.0
2018-05-03 13:10:00,64.79,64.85,64.76,64.79,15220.0,53.1823,53.2315,53.1576,53.1823,15220.0
2018-05-03 13:15:00,64.8,64.89,64.78,64.82,45381.0,53.1905,53.2643,53.174,53.2069,45381.0
2018-05-03 13:20:00,64.8,64.82,64.66,64.72,17867.0,53.1905,53.2069,53.0755,53.1248,17867.0
2018-05-03 13:25:00,64.72,64.72,64.61,64.71,13123.0,53.1248,53.1248,53.0345,53.1166,13123.0
2018-05-03 13:30:00,64.72,64.97,64.72,64.96,10228.0,53.1248,53.33,53.1248,53.3218,10228.0
2018-05-03 13:35:00,64.94,65.06,64.94,65.01,10274.0,53.3054,53.4039,53.3054,53.3628,10274.0
2018-05-03 13:40:00,65.02,65.06,64.96,65.03,12078.0,53.371,53.4039,53.3218,53.3793,12078.0
2018-05-03 13:45:00,65.03,65.06,64.93,64.93,16923.0,53.3793,53.4039,53.2972,53.2972,16923.0
2018-05-03 13:50:00,64.93,65.04,64.91,65.04,9408.0,53.2972,53.3875,53.2808,53.3875,9408.0
2018-05-03 13:55:00,65.03,65.05,64.95,64.95,15910.0,53.3793,53.3957,53.3136,53.3136,15910.0
2018-05-03 14:00:00,64.95,64.97,64.91,64.95,12189.0,53.3136,53.33,53.2808,53.3136,12189.0
2018-05-03 14:05:00,64.96,64.97,64.88,64.94,19612.0,53.3218,53.33,53.2561,53.3054,19612.0
2018-05-03 14:10:00,64.93,64.94,64.87,64.87,12089.0,53.2972,53.3054,53.2479,53.2479,12089.0
2018-05-03 14:15:00,64.88,64.94,64.85,64.9,16709.0,53.2561,53.3054,53.2315,53.2725,16709.0
2018-05-03 14:20:00,64.9,64.9,64.81,64.85,15929.0,53.2725,53.2725,53.1987,53.2315,15929.0
2018-05-03 14:25:00,64.85,64.89,64.81,64.89,15597.0,53.2315,53.2643,53.1987,53.2643,15597.0
2018-05-03 14:30:00,64.89,64.9,64.84,64.86,29966.0,53.2643,53.2725,53.2233,53.2397,29966.0
2018-05-03 14:35:00,64.87,64.9,64.8,64.82,15812.0,53.2479,53.2725,53.1905,53.2069,15812.0
2018-05-03 14:40:00,64.83,64.85,64.76,64.78,19506.0,53.2151,53.2315,53.1576,53.174,19506.0
2018-05-03 14:45:00,64.79,64.82,64.75,64.75,12242.0,53.1823,53.2069,53.1494,53.1494,12242.0
2018-05-03 14:50:00,64.74,64.77,64.7,64.71,12234.0,53.1412,53.1658,53.1084,53.1166,12234.0
2018-05-03 14:55:00,64.72,64.77,64.7,64.77,12949.0,53.1248,53.1658,53.1084,53.1658,12949.0
2018-05-03 15:00:00,64.78,64.83,64.78,64.82,20950.0,53.174,53.2151,53.174,53.2069,20950.0
2018-05-03 15:05:00,64.82,64.85,64.73,64.73,18709.0,53.2069,53.2315,53.133,53.133,18709.0
2018-05-03 15:10:00,64.72,64.78,64.72,64.77,50312.0,53.1248,53.174,53.1248,53.1658,50312.0
2018-05-03 15:15:00,64.77,64.88,64.76,64.83,26620.0,53.1658,53.2561,53.1576,53.2151,26620.0
2018-05-03 15:20:00,64.83,64.87,64.72,64.72,20956.0,53.2151,53.2479,53.1248,53.1248,20956.0
2018-05-03 15:25:00,64.71,64.77,64.68,64.75,26249.0,53.1166,53.1658,53.092,53.1494,26249.0
2018-05-03 15:30:00,64.76,64.85,64.75,64.77,28332.0,53.1576,53.2315,53.1494,53.1658,28332.0
2018-05-03 15:35:00,64.77,64.78,64.73,64.75,38375.0,53.1658,53.174,53.133,53.1494,38375.0
2018-05-03 15:40:00,64.75,64.83,64.75,64.83,33857.0,53.1494,53.2151,53.1494,53.2151,33857.0
2018-05-03 15:45:00,64.85,64.88,64.77,64.8,43938.0,53.2315,53.2561,53.1658,53.1905,43938.0
2018-05-03 15:50:00,64.8,64.86,64.76,64.77,62689.0,53.1905,53.2397,53.1576,53.1658,62689.0
2018-05-03 15:55:00,64.77,64.81,64.71,64.79,169053.0,53.1658,53.1987,53.1166,53.1823,169053.0
2018-05-04 09:30:00,64.64,64.85,64.59,64.76,28672.0,53.0591,53.2315,53.0181,53.1576,28672.0
2018-05-04 09:35:00,64.75,64.88,64.7,64.88,8324.0,53.1494,53.2561,53.1084,53.2561,8324.0
2018-05-04 09:40:00,64.87,64.93,64.81,64.88,27978.0,53.2479,53.2972,53.1987,53.2561,27978.0
2018-05-04 09:45:00,64.92,64.92,64.75,64.88,12769.0,53.289,53.289,53.1494,53.2561,12769.0
2018-05-04 09:50:00,64.87,65.0,64.86,65.0,23035.0,53.2479,53.3546,53.2397,53.3546,23035.0
2018-05-04 09:55:00,64.98,65.04,64.9,64.9,22242.0,53.3382,53.3875,53.2725,53.2725,22242.0
2018-05-04 10:00:00,64.94,64.99,64.86,64.99,13456.0,53.3054,53.3464,53.2397,53.3464,13456.0
2018-05-04 10:05:00,64.99,65.13,64.98,65.05,13826.0,53.3464,53.4613,53.3382,53.3957,13826.0
2018-05-04 10:10:00,65.08,65.11,65.05,65.05,18313.0,53.4203,53.4449,53.3957,53.3957,18313.0
2018-05-04 10:15:00,65.07,65.13,65.03,65.03,10661.0,53.4121,53.4613,53.3793,53.3793,10661.0
2018-05-04 10:20:00,65.01,65.04,64.99,65.0,9421.0,53.3628,53.3875,53.3464,53.3546,9421.0
2018-05-04 10:25:00,64.99,65.04,64.96,65.04,10334.0,53.3464,53.3875,53.3218,53.3875,10334.0
2018-05-04 10:30:00,65.05,65.08,64.98,65.06,27463.0,53.3957,53.4203,53.3382,53.4039,27463.0
2018-05-04 10:35:00,65.08,65.17,65.05,65.17,12822.0,53.4203,53.4942,53.3957,53.4942,12822.0
2018-05-04 10:40:00,65.18,65.23,65.16,65.17,17920.0,53.5024,53.5434,53.486,53.4942,17920.0
2018-05-04 10:45:00,65.16,65.25,65.16,65.2,15674.0,53.486,53.5598,53.486,53.5188,15674.0
2018-05-04 10:50:00,65.2,65.23,65.15,65.2,30541.0,53.5188,53.5434,53.4778,53.5188,30541.0
2018-05-04 10:55:00,65.22,65.24,65.18,65.18,19132.0,53.5352,53.5516,53.5024,53.5024,19132.0
2018-05-04 11:00:00,65.2,65.24,65.19,65.2,14913.0,53.5188,53.5516,53.5106,53.5188,14913.0
2018-05-04 11:05:00,65.21,65.26,65.19,65.25,18331.0,53.527,53.5681,53.5106,53.5598,18331.0
2018-05-04 11:10:00,65.27,65.32,65.26,65.27,13930.0,53.5763,53.6173,53.5681,53.5763,13930.0
2018-05-04 11:15:00,65.27,65.31,65.21,65.24,11761.0,53.5763,53.6091,53.527,53.5516,11761.0
2018-05-04 11:20:00,65.26,65.39,65.26,65.39,12425.0,53.5681,53.6748,53.5681,53.6748,12425.0
2018-05-04 11:25:00,65.41,65.47,65.38,65.42,24123.0,53.6912,53.7404,53.6666,53.6994,24123.0
2018-05-04 11:30:00,65.4,65.43,65.35,65.43,21311.0,53.683,53.7076,53.6419,53.7076,21311.0
2018-05-04 11:35:00,65.44,65.47,65.33,65.33,25086.0,53.7158,53.7404,53.6255,53.6255,25086.0
2018-05-04 11:40:00,65.34,65.42,65.34,65.35,41404.0,53.6337,53.6994,53.6337,53.6419,41404.0
2018-05-04 11:45:00,65.35,65.37,65.3,65.35,17771.0,53.6419,53.6583,53.6009,53.6419,17771.0
2018-05-04 11:50:00,65.35,65.38,65.31,65.35,18615.0,53.6419,53.6666,53.6091,53.6419,18615.0
2018-05-04 11:55:00,65.35,65.38,65.3,65.3,31611.0,53.6419,53.6666,53.6009,53.6009,31611.0
2018-05-04 12:00:00,65.3,65.32,65.28,65.32,31942.0,53.6009,53.6173,53.5845,53.6173,31942.0
2018-05-04 12:05:00,65.33,65.42,65.32,65.42,7667.0,53.6255,53.6994,53.6173,53.6994,7667.0
2018-05-04 12:10:00,65.42,65.5,65.42,65.49,12700.0,53.6994,53.7651,53.6994,53.7568,12700.0
2018-05-04 12:15:00,65.48,65.48,65.4,65.42,4476.0,53.7486,53.7486,53.683,53.6994,4476.0
2018-05-04 12:20:00,65.41,65.43,65.36,65.4,7476.0,53.6912,53.7076,53.6501,53.683,7476.0
2018-05-04 12:25:00,65.41,65.46,65.37,65.45,232666.0,53.6912,53.7322,53.6583,53.724,232666.0
2018-05-04 12:30:00,65.46,65.48,65.42,65.46,15400.0,53.7322,53.7486,53.6994,53.7322,15400.0
2018-05-04 12:35:00,65.43,65.44,65.42,65.43,7671.0,53.7076,53.7158,53.6994,53.7076,7671.0
2018-05-04 12:40:00,65.43,65.45,65.4,65.45,7414.0,53.7076,53.724,53.683,53.724,7414.0
2018-05-04 12:45:00,65.45,65.5,65.43,65.5,15916.0,53.724,53.7651,53.7076,53.7651,15916.0
2018-05-04 12:50:00,65.48,65.54,65.47,65.53,16204.0,53.7486,53.7979,53.7404,53.7897,16204.0
2018-05-04 12:55:00,65.53,65.53,65.44,65.49,11724.0,53.7897,53.7897,53.7158,53.7568,11724.0
2018-05-04 13:00:00,65.5,65.53,65.46,65.46,20806.0,53.7651,53.7897,53.7322,53.7322,20806.0
2018-05-04 13:05:00,65.45,65.5,65.44,65.46,8985.0,53.724,53.7651,53.7158,53.7322,8985.0
2018-05-04 13:10:00,65.47,65.49,65.46,65.48,12077.0,53.7404,53.7568,53.7322,53.7486,12077.0
2018-05-04 13:15:00,65.46,65.5,65.44,65.5,8589.0,53.7322,53.7651,53.7158,53.7651,8589.0
2018-05-04 13:20:00,65.51,65.56,65.51,65.53,19225.0,53.7733,53.8143,53.7733,53.7897,19225.0
2018-05-04 13:25:00,65.54,65.55,65.51,65.52,10141.0,53.7979,53.8061,53.7733,53.7815,10141.0
2018-05-04 13:30:00,65.51,65.53,65.49,65.5,12306.0,53.7733,53.7897,53.7568,53.7651,12306.0
2018-05-04 13:35:00,65.51,65.51,65.43,65.45,45123.0,53.7733,53.7733,53.7076,53.724,45123.0
2018-05-04 13:40:00,65.44,65.49,65.43,65.43,8651.0,53.7158,53.7568,53.7076,53.7076,8651.0
2018-05-04 13:45:00,65.43,65.44,65.37,65.41,5688.0,53.7076,53.7158,53.6583,53.6912,5688.0
2018-05-04 13:50:00,65.42,65.42,65.32,65.33,31384.0,53.6994,53.6994,53.6173,53.6255,31384.0
2018-05-04 13:55:00,65.33,65.39,65.33,65.39,9880.0,53.6255,53.6748,53.6255,53.6748,9880.0
2018-05-04 14:00:00,65.37,65.39,65.35,65.37,8869.0,53.6583,53.6748,53.6419,53.6583,8869.0
2018-05-04 14:05:00,65.39,65.44,65.39,65.44,12021.0,53.6748,53.7158,53.6748,53.7158,12021.0
2018-05-04 14:10:00,65.42,65.45,65.34,65.43,16195.0,53.6994,53.724,53.6337,53.7076,16195.0
2018-05-04 14:15:00,65.43,65.45,65.41,65.41,6300.0,53.7076,53.724,53.6912,53.6912,6300.0
2018-05-04 14:20:00,65.41,65.44,65.39,65.42,8755.0,53.6912,53.7158,53.6748,53.6994,8755.0
2018-05-04 14:25:00,65.43,65.51,65.42,65.51,12467.0,53.7076,53.7733,53.6994,53.7733,12467.0
2018-05-04 14:30:00,65.51,65.53,65.48,65.51,8658.0,53.7733,53.7897,53.7486,53.7733,8658.0
2018-05-04 14:35:00,65.5,65.55,65.5,65.53,12208.0,53.7651,53.8061,53.7651,53.7897,12208.0
2018-05-04 14:40:00,65.53,65.55,65.47,65.49,23417.0,53.7897,53.8061,53.7404,53.7568,23417.0
2018-05-04 14:45:00,65.5,65.5,65.46,65.49,25187.0,53.7651,53.7651,53.7322,53.7568,25187.0
2018-05-04 14:50:00,65.49,65.49,65.35,65.37,37678.0,53.7568,53.7568,53.6419,53.6583,37678.0
2018-05-04 14:55:00,65.37,65.37,65.28,65.32,30008.0,53.6583,53.6583,53.5845,53.6173,30008.0
2018-05-04 15:00:00,65.32,65.44,65.32,65.39,23347.0,53.6173,53.7158,53.6173,53.6748,23347.0
2018-05-04 15:05:00,65.39,65.39,65.31,65.35,21995.0,53.6748,53.6748,53.6091,53.6419,21995.0
2018-05-04 15:10:00,65.34,65.49,65.34,65.48,17056.0,53.6337,53.7568,53.6337,53.7486,17056.0
2018-05-04 15:15:00,65.48,65.49,65.41,65.41,19506.0,53.7486,53.7568,53.6912,53.6912,19506.0
2018-05-04 15:20:00,65.42,65.43,65.38,65.4,26048.0,53.6994,53.7076,53.6666,53.683,26048.0
2018-05-04 15:25:00,65.41,65.54,65.41,65.51,18558.0,53.6912,53.7979,53.6912,53.7733,18558.0
2018-05-04 15:30:00,65.51,65.53,65.39,65.39,21273.0,53.7733,53.7897,53.6748,53.6748,21273.0
2018-05-04 15:35:00,65.4,65.4,65.29,65.3,26541.0,53.683,53.683,53.5927,53.6009,26541.0
2018-05-04 15:40:00,65.29,65.35,65.28,65.33,38168.0,53.5927,53.6419,53.5845,53.6255,38168.0
2018-05-04 15:45:00,65.33,65.33,65.23,65.23,43454.0,53.6255,53.6255,53.5434,53.5434,43454.0
2018-05-04 15:50:00,65.24,65.25,65.2,65.23,50903.0,53.5516,53.5598,53.5188,53.5434,50903.0
2018-05-04 15:55:00,65.22,65.26,65.16,65.25,150350.0,53.5352,53.5681,53.486,53.5598,150350.0
2018-05-07 09:30:00,65.52,65.58,65.31,65.32,49715.0,53.7815,53.8307,53.6091,53.6173,49715.0
2018-05-07 09:35:00,65.37,65.41,65.27,65.3,33868.0,53.6583,53.6912,53.5763,53.6009,33868.0
2018-05-07 09:40:00,65.27,65.44,65.27,65.42,22807.0,53.5763,53.7158,53.5763,53.6994,22807.0
2018-05-07 09:45:00,65.43,65.51,65.38,65.51,26149.0,53.7076,53.7733,53.6666,53.7733,26149.0
2018-05-07 09:50:00,65.52,65.55,65.43,65.47,14697.0,53.7815,53.8061,53.7076,53.7404,14697.0
2018-05-07 09:55:00,65.48,65.48,65.38,65.43,24368.0,53.7486,53.7486,53.6666,53.7076,24368.0
2018-05-07 10:00:00,65.43,65.51,65.38,65.44,11889.0,53.7076,53.7733,53.6666,53.7158,11889.0
2018-05-07 10:05:00,65.46,65.46,65.31,65.35,15352.0,53.7322,53.7322,53.6091,53.6419,15352.0
2018-05-07 10:10:00,65.36,65.41,65.34,65.4,22079.0,53.6501,53.6912,53.6337,53.683,22079.0
2018-05-07 10:15:00,65.4,65.47,65.35,65.36,14273.0,53.683,53.7404,53.6419,53.6501,14273.0
2018-05-07 10:20:00,65.36,65.41,65.29,65.37,23388.0,53.6501,53.6912,53.5927,53.6583,23388.0
2018-05-07 10:25:00,65.36,65.4,65.21,65.23,54723.0,53.6501,53.683,53.527,53.5434,54723.0
2018-05-07 10:30:00,65.22,65.29,65.21,65.29,22646.0,53.5352,53.5927,53.527,53.5927,22646.0
2018-05-07 10:35:00,65.28,65.33,65.22,65.28,21710.0,53.5845,53.6255,53.5352,53.5845,21710.0
2018-05-07 10:40:00,65.28,65.32,65.23,65.3,19945.0,53.5845,53.6173,53.5434,53.6009,19945.0
2018-05-07 10:45:00,65.3,65.38,65.26,65.3,17095.0,53.6009,53.6666,53.5681,53.6009,17095.0
2018-05-07 10:50:00,65.31,65.34,65.26,65.26,12861.0,53.6091,53.6337,53.5681,53.5681,12861.0
2018-05-07 10:55:00,65.28,65.42,65.28,65.39,23646.0,53.5845,53.6994,53.5845,53.6748,23646.0
2018-05-07 11:00:00,65.4,65.49,65.35,65.47,32765.0,53.683,53.7568,53.6419,53.7404,32765.0
2018-05-07 11:05:00,65.47,65.5,65.44,65.46,25924.0,53.7404,53.7651,53.7158,53.7322,25924.0
2018-05-07 11:10:00,65.47,65.53,65.45,65.51,12866.0,53.7404,53.7897,53.724,53.7733,12866.0
2018-05-07 11:15:00,65.51,65.52,65.47,65.5,10769.0,53.7733,53.7815,53.7404,53.7651,10769.0
2018-05-07 11:20:00,65.51,65.56,65.48,65.5,11600.0,53.7733,53.8143,53.7486,53.7651,11600.0
2018-05-07 11:25:00,65.5,65.5,65.44,65.45,9000.0,53.7651,53.7651,53.7158,53.724,9000.0
2018-05-07 11:30:00,65.45,65.5,65.44,65.5,14250.0,53.724,53.7651,53.7158,53.7651,14250.0
2018-05-07 11:35:00,65.49,65.57,65.47,65.54,52662.0,53.7568,53.8225,53.7404,53.7979,52662.0
2018-05-07 11:40:00,65.55,65.58,65.53,65.58,15282.0,53.8061,53.8307,53.7897,53.8307,15282.0
2018-05-07 11:45:00,65.57,65.62,65.54,65.59,17735.0,53.8225,53.8636,53.7979,53.8389,17735.0
2018-05-07 11:50:00,65.59,65.61,65.55,65.6,15699.0,53.8389,53.8553,53.8061,53.8471,15699.0
2018-05-07 11:55:00,65.59,65.6,65.57,65.59,6978.0,53.8389,53.8471,53.8225,53.8389,6978.0
2018-05-07 12:00:00,65.59,65.59,65.5,65.53,11539.0,53.8389,53.8389,53.7651,53.7897,11539.0
2018-05-07 12:05:00,65.53,65.59,65.52,65.56,20564.0,53.7897,53.8389,53.7815,53.8143,20564.0
2018-05-07 12:10:00,65.56,65.61,65.55,65.6,12928.0,53.8143,53.8553,53.8061,53.8471,12928.0
2018-05-07 12:15:00,65.61,65.62,65.58,65.59,12432.0,53.8553,53.8636,53.8307,53.8389,12432.0
2018-05-07 12:20:00,65.59,65.64,65.59,65.61,16085.0,53.8389,53.88,53.8389,53.8553,16085.0
2018-05-07 12:25:00,65.6,65.65,65.6,65.65,12437.0,53.8471,53.8882,53.8471,53.8882,12437.0
2018-05-07 12:30:00,65.65,65.65,65.59,65.61,10655.0,53.8882,53.8882,53.8389,53.8553,10655.0
2018-05-07 12:35:00,65.61,65.61,65.55,65.58,26542.0,53.8553,53.8553,53.8061,53.8307,26542.0
2018-05-07 12:40:00,65.58,65.59,65.54,65.55,28212.0,53.8307,53.8389,53.7979,53.8061,28212.0
2018-05-07 12:45:00,65.55,65.56,65.49,65.49,14409.0,53.8061,53.8143,53.7568,53.7568,14409.0
2018-05-07 12:50:00,65.49,65.5,65.42,65.48,19012.0,53.7568,53.7651,53.6994,53.7486,19012.0
2018-05-07 12:55:00,65.49,65.53,65.48,65.52,10986.0,53.7568,53.7897,53.7486,53.7815,10986.0
2018-05-07 13:00:00,65.52,65.52,65.47,65.48,9877.0,53.7815,53.7815,53.7404,53.7486,9877.0
2018-05-07 13:05:00,65.48,65.49,65.35,65.38,18224.0,53.7486,53.7568,53.6419,53.6666,18224.0
2018-05-07 13:10:00,65.38,65.39,65.32,65.33,10309.0,53.6666,53.6748,53.6173,53.6255,10309.0
2018-05-07 13:15:00,65.33,65.34,65.32,65.34,8155.0,53.6255,53.6337,53.6173,53.6337,8155.0
2018-05-07 13:20:00,65.33,65.4,65.32,65.4,18135.0,53.6255,53.683,53.6173,53.683,18135.0
2018-05-07 13:25:00,65.39,65.42,65.38,65.39,12963.0,53.6748,53.6994,53.6666,53.6748,12963.0
2018-05-07 13:30:00,65.39,65.41,65.38,65.4,12512.0,53.6748,53.6912,53.6666,53.683,12512.0
2018-05-07 13:35:00,65.39,65.39,65.32,65.33,7926.0,53.6748,53.6748,53.6173,53.6255,7926.0
2018-05-07 13:40:00,65.34,65.46,65.32,65.46,266750.0,53.6337,53.7322,53.6173,53.7322,266750.0
2018-05-07 13:45:00,65.46,65.57,65.46,65.52,22992.0,53.7322,53.8225,53.7322,53.7815,22992.0
2018-05-07 13:50:00,65.52,65.58,65.52,65.53,13479.0,53.7815,53.8307,53.7815,53.7897,13479.0
2018-05-07 13:55:00,65.54,65.58,65.52,65.55,14587.0,53.7979,53.8307,53.7815,53.8061,14587.0
2018-05-07 14:00:00,65.54,65.56,65.47,65.47,14988.0,53.7979,53.8143,53.7404,53.7404,14988.0
2018-05-07 14:05:00,65.48,65.54,65.47,65.51,25703.0,53.7486,53.7979,53.7404,53.7733,25703.0
2018-05-07 14:10:00,65.51,65.6,65.5,65.59,18698.0,53.7733,53.8471,53.7651,53.8389,18698.0
2018-05-07 14:15:00,65.59,65.6,65.51,65.57,21204.0,53.8389,53.8471,53.7733,53.8225,21204.0
2018-05-07 14:20:00,65.57,65.6,65.54,65.55,15169.0,53.8225,53.8471,53.7979,53.8061,15169.0
2018-05-07 14:25:00,65.54,65.54,65.49,65.5,17339.0,53.7979,53.7979,53.7568,53.7651,17339.0
2018-05-07 14:30:00,65.5,65.57,65.49,65.53,16816.0,53.7651,53.8225,53.7568,53.7897,16816.0
2018-05-07 14:35:00,65.53,65.59,65.53,65.53,15798.0,53.7897,53.8389,53.7897,53.7897,15798.0
2018-05-07 14:40:00,65.53,65.55,65.45,65.52,24277.0,53.7897,53.8061,53.724,53.7815,24277.0
2018-05-07 14:45:00,65.52,65.55,65.49,65.5,15362.0,53.7815,53.8061,53.7568,53.7651,15362.0
2018-05-07 14:50:00,65.49,65.53,65.47,65.47,19090.0,53.7568,53.7897,53.7404,53.7404,19090.0
2018-05-07 14:55:00,65.48,65.51,65.47,65.51,31290.0,53.7486,53.7733,53.7404,53.7733,31290.0
2018-05-07 15:00:00,65.51,65.54,65.49,65.5,32658.0,53.7733,53.7979,53.7568,53.7651,32658.0
2018-05-07 15:05:00,65.5,65.51,65.44,65.48,25387.0,53.7651,53.7733,53.7158,53.7486,25387.0
2018-05-07 15:10:00,65.48,65.51,65.36,65.36,34033.0,53.7486,53.7733,53.6501,53.6501,34033.0
2018-05-07 15:15:00,65.37,65.45,65.34,65.38,31495.0,53.6583,53.724,53.6337,53.6666,31495.0
2018-05-07 15:20:00,65.39,65.42,65.35,65.41,53506.0,53.6748,53.6994,53.6419,53.6912,53506.0
2018-05-07 15:25:00,65.4,65.49,65.39,65.47,35662.0,53.683,53.7568,53.6748,53.7404,35662.0
2018-05-07 15:30:00,65.46,65.57,65.44,65.55,32042.0,53.7322,53.8225,53.7158,53.8061,32042.0
2018-05-07 15:35:00,65.55,65.55,65.46,65.5,45834.0,53.8061,53.8061,53.7322,53.7651,45834.0
2018-05-07 15:40:00,65.5,65.55,65.49,65.55,135519.0,53.7651,53.8061,53.7568,53.8061,135519.0
2018-05-07 15:45:00,65.55,65.56,65.49,65.53,66521.0,53.8061,53.8143,53.7568,53.7897,66521.0
2018-05-07 15:50:00,65.53,65.57,65.51,65.56,73392.0,53.7897,53.8225,53.7733,53.8143,73392.0
2018-05-07 15:55:00,65.56,65.59,65.42,65.47,393677.0,53.8143,53.8389,53.6994,53.7404,393677.0
2018-05-08 09:30:00,65.29,65.52,65.09,65.45,86357.0,53.5927,53.7815,53.4285,53.724,86357.0
2018-05-08 09:35:00,65.43,65.51,65.17,65.29,59580.0,53.7076,53.7733,53.4942,53.5927,59580.0
2018-05-08 09:40:00,65.31,65.44,65.28,65.43,32815.0,53.6091,53.7158,53.5845,53.7076,32815.0
2018-05-08 09:45:00,65.42,65.46,65.2,65.27,56704.0,53.6994,53.7322,53.5188,53.5763,56704.0
2018-05-08 09:50:00,65.3,65.43,65.29,65.41,20013.0,53.6009,53.7076,53.5927,53.6912,20013.0
2018-05-08 09:55:00,65.4,65.52,65.31,65.48,24911.0,53.683,53.7815,53.6091,53.7486,24911.0
2018-05-08 10:00:00,65.5,65.64,65.47,65.64,36237.0,53.7651,53.88,53.7404,53.88,36237.0
2018-05-08 10:05:00,65.62,65.72,65.56,65.63,55853.0,53.8636,53.9456,53.8143,53.8718,55853.0
2018-05-08 10:10:00,65.63,65.68,65.51,65.59,26297.0,53.8718,53.9128,53.7733,53.8389,26297.0
2018-05-08 10:15:00,65.56,65.65,65.51,65.61,24836.0,53.8143,53.8882,53.7733,53.8553,24836.0
2018-05-08 10:20:00,65.62,65.63,65.46,65.53,31545.0,53.8636,53.8718,53.7322,53.7897,31545.0
2018-05-08 10:25:00,65.54,65.6,65.5,65.57,36095.0,53.7979,53.8471,53.7651,53.8225,36095.0
2018-05-08 10:30:00,65.59,65.75,65.59,65.7,55948.0,53.8389,53.9703,53.8389,53.9292,55948.0
2018-05-08 10:35:00,65.71,65.74,65.63,65.67,24690.0,53.9374,53.9621,53.8718,53.9046,24690.0
2018-05-08 10:40:00,65.68,65.72,65.67,65.72,24995.0,53.9128,53.9456,53.9046,53.9456,24995.0
2018-05-08 10:45:00,65.73,65.74,65.62,65.67,13942.0,53.9538,53.9621,53.8636,53.9046,13942.0
2018-05-08 10:50:00,65.65,65.66,65.57,65.57,31879.0,53.8882,53.8964,53.8225,53.8225,31879.0
2018-05-08 10:55:00,65.59,65.59,65.41,65.44,26108.0,53.8389,53.8389,53.6912,53.7158,26108.0
2018-05-08 11:00:00,65.43,65.53,65.41,65.51,16779.0,53.7076,53.7897,53.6912,53.7733,16779.0
2018-05-08 11:05:00,65.48,65.54,65.45,65.45,14849.0,53.7486,53.7979,53.724,53.724,14849.0
2018-05-08 11:10:00,65.48,65.6,65.48,65.5,20306.0,53.7486,53.8471,53.7486,53.7651,20306.0
2018-05-08 11:15:00,65.5,65.55,65.43,65.43,29317.0,53.7651,53.8061,53.7076,53.7076,29317.0
2018-05-08 11:20:00,65.45,65.55,65.44,65.51,59889.0,53.724,53.8061,53.7158,53.7733,59889.0
2018-05-08 11:25:00,65.5,65.53,65.43,65.48,42556.0,53.7651,53.7897,53.7076,53.7486,42556.0
2018-05-08 11:30:00,65.47,65.51,65.41,65.44,22571.0,53.7404,53.7733,53.6912,53.7158,22571.0
2018-05-08 11:35:00,65.45,65.53,65.42,65.44,17333.0,53.724,53.7897,53.6994,53.7158,17333.0
2018-05-08 11:40:00,65.46,65.5,65.39,65.44,15789.0,53.7322,53.7651,53.6748,53.7158,15789.0
2018-05-08 11:45:00,65.44,65.44,65.32,65.35,21105.0,53.7158,53.7158,53.6173,53.6419,21105.0
2018-05-08 11:50:00,65.33,65.37,65.27,65.27,24985.0,53.6255,53.6583,53.5763,53.5763,24985.0
2018-05-08 11:55:00,65.25,65.32,65.24,65.31,15746.0,53.5598,53.6173,53.5516,53.6091,15746.0
2018-05-08 12:00:00,65.32,65.41,65.27,65.34,15262.0,53.6173,53.6912,53.5763,53.6337,15262.0
2018-05-08 12:05:00,65.35,65.39,65.31,65.32,19580.0,53.6419,53.6748,53.6091,53.6173,19580.0
2018-05-08 12:10:00,65.34,65.37,65.28,65.29,13104.0,53.6337,53.6583,53.5845,53.5927,13104.0
2018-05-08 12:15:00,65.27,65.29,65.18,65.22,14841.0,53.5763,53.5927,53.5024,53.5352,14841.0
2018-05-08 12:20:00,65.2,65.24,65.16,65.18,22406.0,53.5188,53.5516,53.486,53.5024,22406.0
2018-05-08 12:25:00,65.22,65.23,65.16,65.21,7100.0,53.5352,53.5434,53.486,53.527,7100.0
2018-05-08 12:30:00,65.24,65.25,65.18,65.25,13202.0,53.5516,53.5598,53.5024,53.5598,13202.0
2018-05-08 12:35:00,65.26,65.3,65.22,65.28,11500.0,53.5681,53.6009,53.5352,53.5845,11500.0
2018-05-08 12:40:00,65.28,65.3,65.25,65.28,11274.0,53.5845,53.6009,53.5598,53.5845,11274.0
2018-05-08 12:45:00,65.29,65.33,65.27,65.28,15371.0,53.5927,53.6255,53.5763,53.5845,15371.0
2018-05-08 12:50:00,65.26,65.28,65.2,65.24,16217.0,53.5681,53.5845,53.5188,53.5516,16217.0
2018-05-08 12:55:00,65.24,65.28,65.19,65.26,14446.0,53.5516,53.5845,53.5106,53.5681,14446.0
2018-05-08 13:00:00,65.26,65.3,65.21,65.24,19091.0,53.5681,53.6009,53.527,53.5516,19091.0
2018-05-08 13:05:00,65.22,65.23,65.18,65.19,15625.0,53.5352,53.5434,53.5024,53.5106,15625.0
2018-05-08 13:10:00,65.21,65.26,65.2,65.23,9651.0,53.527,53.5681,53.5188,53.5434,9651.0
2018-05-08 13:15:00,65.23,65.26,65.2,65.2,17300.0,53.5434,53.5681,53.5188,53.5188,17300.0
2018-05-08 13:20:00,65.21,65.26,65.21,65.23,14936.0,53.527,53.5681,53.527,53.5434,14936.0
2018-05-08 13:25:00,65.22,65.28,65.2,65.26,10301.0,53.5352,53.5845,53.5188,53.5681,10301.0
2018-05-08 13:30:00,65.27,65.32,65.26,65.32,10394.0,53.5763,53.6173,53.5681,53.6173,10394.0
2018-05-08 13:35:00,65.31,65.31,65.26,65.29,10365.0,53.6091,53.6091,53.5681,53.5927,10365.0
2018-05-08 13:40:00,65.28,65.34,65.26,65.33,11479.0,53.5845,53.6337,53.5681,53.6255,11479.0
2018-05-08 13:45:00,65.34,65.36,65.3,65.32,8902.0,53.6337,53.6501,53.6009,53.6173,8902.0
2018-05-08 13:50:00,65.33,65.38,65.33,65.35,10073.0,53.6255,53.6666,53.6255,53.6419,10073.0
2018-05-08 13:55:00,65.36,65.39,65.32,65.35,11057.0,53.6501,53.6748,53.6173,53.6419,11057.0
2018-05-08 14:00:00,65.35,65.37,65.32,65.35,12925.0,53.6419,53.6583,53.6173,53.6419,12925.0
2018-05-08 14:05:00,65.35,65.36,65.29,65.32,8485.0,53.6419,53.6501,53.5927,53.6173,8485.0
2018-05-08 14:10:00,65.31,65.34,65.24,65.25,14847.0,53.6091,53.6337,53.5516,53.5598,14847.0
2018-05-08 14:15:00,65.24,65.32,65.23,65.32,21967.0,53.5516,53.6173,53.5434,53.6173,21967.0
2018-05-08 14:20:00,65.32,65.37,65.28,65.34,17031.0,53.6173,53.6583,53.5845,53.6337,17031.0
2018-05-08 14:25:00,65.35,65.39,65.26,65.28,17045.0,53.6419,53.6748,53.5681,53.5845,17045.0
2018-05-08 14:30:00,65.31,65.37,65.27,65.33,17288.0,53.6091,53.6583,53.5763,53.6255,17288.0
2018-05-08 14:35:00,65.34,65.36,65.24,65.25,18080.0,53.6337,53.6501,53.5516,53.5598,18080.0
2018-05-08 14:40:00,65.25,65.26,65.18,65.21,22648.0,53.5598,53.5681,53.5024,53.527,22648.0
2018-05-08 14:45:00,65.23,65.28,65.22,65.25,26133.0,53.5434,53.5845,53.5352,53.5598,26133.0
2018-05-08 14:50:00,65.24,65.34,65.23,65.33,25351.0,53.5516,53.6337,53.5434,53.6255,25351.0
2018-05-08 14:55:00,65.34,65.38,65.3,65.34,17332.0,53.6337,53.6666,53.6009,53.6337,17332.0
2018-05-08 15:00:00,65.35,65.4,65.3,65.4,44904.0,53.6419,53.683,53.6009,53.683,44904.0
2018-05-08 15:05:00,65.39,65.48,65.38,65.4,20325.0,53.6748,53.7486,53.6666,53.683,20325.0
2018-05-08 15:10:00,65.39,65.44,65.38,65.42,20859.0,53.6748,53.7158,53.6666,53.6994,20859.0
2018-05-08 15:15:00,65.41,65.43,65.35,65.37,25723.0,53.6912,53.7076,53.6419,53.6583,25723.0
2018-05-08 15:20:00,65.37,65.42,65.34,65.34,26390.0,53.6583,53.6994,53.6337,53.6337,26390.0
2018-05-08 15:25:00,65.35,65.4,65.33,65.38,24658.0,53.6419,53.683,53.6255,53.6666,24658.0
2018-05-08 15:30:00,65.4,65.4,65.33,65.33,42283.0,53.683,53.683,53.6255,53.6255,42283.0
2018-05-08 15:35:00,65.34,65.4,65.32,65.36,42354.0,53.6337,53.683,53.6173,53.6501,42354.0
2018-05-08 15:40:00,65.36,65.4,65.36,65.37,41678.0,53.6501,53.683,53.6501,53.6583,41678.0
2018-05-08 15:45:00,65.35,65.35,65.25,65.3,50936.0,53.6419,53.6419,53.5598,53.6009,50936.0
2018-05-08 15:50:00,65.3,65.34,65.21,65.22,95645.0,53.6009,53.6337,53.527,53.5352,95645.0
2018-05-08 15:55:00,65.22,65.25,65.18,65.19,228463.0,53.5352,53.5598,53.5024,53.5106,228463.0
2018-05-09 09:30:00,65.19,65.28,65.01,65.12,33062.0,53.5106,53.5845,53.3628,53.4531,33062.0
2018-05-09 09:35:00,65.14,65.19,64.98,65.0,21218.0,53.4695,53.5106,53.3382,53.3546,21218.0
2018-05-09 09:40:00,65.04,65.11,64.94,65.07,11982.0,53.3875,53.4449,53.3054,53.4121,11982.0
2018-05-09 09:45:00,65.1,65.16,65.08,65.16,3100.0,53.4367,53.486,53.4203,53.486,3100.0
2018-05-09 09:50:00,65.17,65.17,64.98,65.04,7202.0,53.4942,53.4942,53.3382,53.3875,7202.0
2018-05-09 09:55:00,65.04,65.1,65.01,65.04,8659.0,53.3875,53.4367,53.3628,53.3875,8659.0
2018-05-09 10:00:00,65.05,65.16,65.02,65.04,9782.0,53.3957,53.486,53.371,53.3875,9782.0
2018-05-09 10:05:00,65.05,65.11,64.98,65.07,21138.0,53.3957,53.4449,53.3382,53.4121,21138.0
2018-05-09 10:10:00,65.08,65.12,65.04,65.11,7589.0,53.4203,53.4531,53.3875,53.4449,7589.0
2018-05-09 10:15:00,65.12,65.13,65.05,65.05,17770.0,53.4531,53.4613,53.3957,53.3957,17770.0
2018-05-09 10:20:00,65.05,65.07,65.01,65.06,15439.0,53.3957,53.4121,53.3628,53.4039,15439.0
2018-05-09 10:25:00,65.06,65.15,65.05,65.12,23335.0,53.4039,53.4778,53.3957,53.4531,23335.0
2018-05-09 10:30:00,65.12,65.16,65.06,65.07,16671.0,53.4531,53.486,53.4039,53.4121,16671.0
2018-05-09 10:35:00,65.08,65.09,65.04,65.05,25673.0,53.4203,53.4285,53.3875,53.3957,25673.0
2018-05-09 10:40:00,65.07,65.13,65.06,65.1,8912.0,53.4121,53.4613,53.4039,53.4367,8912.0
2018-05-09 10:45:00,65.09,65.1,65.05,65.09,9019.0,53.4285,53.4367,53.3957,53.4285,9019.0
2018-05-09 10:50:00,65.08,65.11,65.04,65.05,11205.0,53.4203,53.4449,53.3875,53.3957,11205.0
2018-05-09 10:55:00,65.04,65.06,64.98,64.98,22669.0,53.3875,53.4039,53.3382,53.3382,22669.0
2018-05-09 11:00:00,64.99,65.03,64.95,64.98,20431.0,53.3464,53.3793,53.3136,53.3382,20431.0
2018-05-09 11:05:00,64.99,65.0,64.9,64.92,17608.0,53.3464,53.3546,53.2725,53.289,17608.0
2018-05-09 11:10:00,64.91,65.01,64.91,65.0,14203.0,53.2808,53.3628,53.2808,53.3546,14203.0
2018-05-09 11:15:00,65.0,65.05,64.94,65.03,13938.0,53.3546,53.3957,53.3054,53.3793,13938.0
2018-05-09 11:20:00,65.03,65.03,64.94,64.95,12786.0,53.3793,53.3793,53.3054,53.3136,12786.0
2018-05-09 11:25:00,64.96,65.03,64.93,65.01,13498.0,53.3218,53.3793,53.2972,53.3628,13498.0
2018-05-09 11:30:00,65.0,65.01,64.92,64.95,14189.0,53.3546,53.3628,53.289,53.3136,14189.0
2018-05-09 11:35:00,64.95,65.01,64.92,65.0,8819.0,53.3136,53.3628,53.289,53.3546,8819.0
2018-05-09 11:40:00,65.0,65.03,64.94,64.94,9594.0,53.3546,53.3793,53.3054,53.3054,9594.0
2018-05-09 11:45:00,64.95,65.0,64.94,64.99,10252.0,53.3136,53.3546,53.3054,53.3464,10252.0
2018-05-09 11:50:00,65.0,65.06,64.97,65.06,16454.0,53.3546,53.4039,53.33,53.4039,16454.0
2018-05-09 11:55:00,65.06,65.06,65.03,65.03,13031.0,53.4039,53.4039,53.3793,53.3793,13031.0
2018-05-09 12:00:00,65.04,65.05,64.98,65.05,8726.0,53.3875,53.3957,53.3382,53.3957,8726.0
2018-05-09 12:05:00,65.05,65.06,65.02,65.03,8525.0,53.3957,53.4039,53.371,53.3793,8525.0
2018-05-09 12:10:00,65.02,65.03,64.98,65.02,8439.0,53.371,53.3793,53.3382,53.371,8439.0
2018-05-09 12:15:00,65.02,65.05,65.01,65.02,7138.0,53.371,53.3957,53.3628,53.371,7138.0
2018-05-09 12:20:00,65.03,65.1,65.02,65.1,7237.0,53.3793,53.4367,53.371,53.4367,7237.0
2018-05-09 12:25:00,65.1,65.13,65.07,65.12,9288.0,53.4367,53.4613,53.4121,53.4531,9288.0
2018-05-09 12:30:00,65.12,65.12,65.05,65.1,15265.0,53.4531,53.4531,53.3957,53.4367,15265.0
2018-05-09 12:35:00,65.07,65.08,65.03,65.03,7022.0,53.4121,53.4203,53.3793,53.3793,7022.0
2018-05-09 12:40:00,65.03,65.09,65.03,65.06,10753.0,53.3793,53.4285,53.3793,53.4039,10753.0
2018-05-09 12:45:00,65.08,65.12,65.05,65.11,7991.0,53.4203,53.4531,53.3957,53.4449,7991.0
2018-05-09 12:50:00,65.12,65.14,65.09,65.1,11592.0,53.4531,53.4695,53.4285,53.4367,11592.0
2018-05-09 12:55:00,65.12,65.18,65.11,65.17,16598.0,53.4531,53.5024,53.4449,53.4942,16598.0
2018-05-09 13:00:00,65.19,65.22,65.17,65.17,11816.0,53.5106,53.5352,53.4942,53.4942,11816.0
2018-05-09 13:05:00,65.17,65.2,65.14,65.19,11007.0,53.4942,53.5188,53.4695,53.5106,11007.0
2018-05-09 13:10:00,65.19,65.21,65.14,65.15,10583.0,53.5106,53.527,53.4695,53.4778,10583.0
2018-05-09 13:15:00,65.16,65.24,65.16,65.2,21557.0,53.486,53.5516,53.486,53.5188,21557.0
2018-05-09 13:20:00,65.2,65.23,65.17,65.22,10466.0,53.5188,53.5434,53.4942,53.5352,10466.0
2018-05-09 13:25:00,65.22,65.23,65.19,65.2,16778.0,53.5352,53.5434,53.5106,53.5188,16778.0
2018-05-09 13:30:00,65.21,65.26,65.19,65.25,38082.0,53.527,53.5681,53.5106,53.5598,38082.0
2018-05-09 13:35:00,65.27,65.29,65.25,65.28,10393.0,53.5763,53.5927,53.5598,53.5845,10393.0
2018-05-09 13:40:00,65.27,65.29,65.24,65.29,9644.0,53.5763,53.5927,53.5516,53.5927,9644.0
2018-05-09 13:45:00,65.3,65.33,65.25,65.31,35928.0,53.6009,53.6255,53.5598,53.6091,35928.0
2018-05-09 13:50:00,65.33,65.39,65.32,65.37,14102.0,53.6255,53.6748,53.6173,53.6583,14102.0
2018-05-09 13:55:00,65.37,65.41,65.35,65.38,22908.0,53.6583,53.6912,53.6419,53.6666,22908.0
2018-05-09 14:00:00,65.38,65.38,65.28,65.29,27376.0,53.6666,53.6666,53.5845,53.5927,27376.0
2018-05-09 14:05:00,65.3,65.36,65.27,65.31,40098.0,53.6009,53.6501,53.5763,53.6091,40098.0
2018-05-09 14:10:00,65.33,65.38,65.3,65.38,25163.0,53.6255,53.6666,53.6009,53.6666,25163.0
2018-05-09 14:15:00,65.37,65.4,65.31,65.32,21247.0,53.6583,53.683,53.6091,53.6173,21247.0
2018-05-09 14:20:00,65.33,65.33,65.27,65.3,13807.0,53.6255,53.6255,53.5763,53.6009,13807.0
2018-05-09 14:25:00,65.31,65.34,65.29,65.33,19737.0,53.6091,53.6337,53.5927,53.6255,19737.0
2018-05-09 14:30:00,65.32,65.37,65.31,65.37,31621.0,53.6173,53.6583,53.6091,53.6583,31621.0
2018-05-09 14:35:00,65.37,65.38,65.31,65.31,38035.0,53.6583,53.6666,53.6091,53.6091,38035.0
2018-05-09 14:40:00,65.33,65.37,65.32,65.34,18688.0,53.6255,53.6583,53.6173,53.6337,18688.0
2018-05-09 14:45:00,65.34,65.38,65.3,65.34,24527.0,53.6337,53.6666,53.6009,53.6337,24527.0
2018-05-09 14:50:00,65.34,65.36,65.31,65.31,28263.0,53.6337,53.6501,53.6091,53.6091,28263.0
2018-05-09 14:55:00,65.31,65.36,65.31,65.32,18979.0,53.6091,53.6501,53.6091,53.6173,18979.0
2018-05-09 15:00:00,65.31,65.33,65.29,65.32,21509.0,53.6091,53.6255,53.5927,53.6173,21509.0
2018-05-09 15:05:00,65.32,65.33,65.26,65.29,36631.0,53.6173,53.6255,53.5681,53.5927,36631.0
2018-05-09 15:10:00,65.28,65.3,65.23,65.24,27445.0,53.5845,53.6009,53.5434,53.5516,27445.0
2018-05-09 15:15:00,65.24,65.24,65.14,65.15,36940.0,53.5516,53.5516,53.4695,53.4778,36940.0
2018-05-09 15:20:00,65.14,65.15,65.09,65.12,34146.0,53.4695,53.4778,53.4285,53.4531,34146.0
2018-05-09 15:25:00,65.12,65.14,65.08,65.1,25317.0,53.4531,53.4695,53.4203,53.4367,25317.0
2018-05-09 15:30:00,65.11,65.12,65.06,65.09,36915.0,53.4449,53.4531,53.4039,53.4285,36915.0
2018-05-09 15:35:00,65.1,65.15,65.09,65.14,35428.0,53.4367,53.4778,53.4285,53.4695,35428.0
2018-05-09 15:40:00,65.14,65.23,65.12,65.22,50617.0,53.4695,53.5434,53.4531,53.5352,50617.0
2018-05-09 15:45:00,65.23,65.3,65.21,65.27,61610.0,53.5434,53.6009,53.527,53.5763,61610.0
2018-05-09 15:50:00,65.27,65.29,65.24,65.25,77674.0,53.5763,53.5927,53.5516,53.5598,77674.0
2018-05-09 15:55:00,65.25,65.25,65.16,65.23,246134.0,53.5598,53.5598,53.486,53.5434,246134.0
2018-05-10 09:30:00,65.41,65.63,65.29,65.61,49212.0,53.6912,53.8718,53.5927,53.8553,49212.0
2018-05-10 09:35:00,65.56,65.58,65.35,65.46,20583.0,53.8143,53.8307,53.6419,53.7322,20583.0
2018-05-10 09:40:00,65.44,65.53,65.4,65.4,11749.0,53.7158,53.7897,53.683,53.683,11749.0
2018-05-10 09:45:00,65.42,65.5,65.32,65.48,35986.0,53.6994,53.7651,53.6173,53.7486,35986.0
2018-05-10 09:50:00,65.48,65.49,65.36,65.4,15758.0,53.7486,53.7568,53.6501,53.683,15758.0
2018-05-10 09:55:00,65.42,65.52,65.34,65.52,23566.0,53.6994,53.7815,53.6337,53.7815,23566.0
2018-05-10 10:00:00,65.5,65.58,65.45,65.52,29678.0,53.7651,53.8307,53.724,53.7815,29678.0
2018-05-10 10:05:00,65.53,65.56,65.47,65.52,37342.0,53.7897,53.8143,53.7404,53.7815,37342.0
2018-05-10 10:10:00,65.53,65.54,65.44,65.44,33144.0,53.7897,53.7979,53.7158,53.7158,33144.0
2018-05-10 10:15:00,65.45,65.58,65.42,65.54,33343.0,53.724,53.8307,53.6994,53.7979,33343.0
2018-05-10 10:20:00,65.54,65.58,65.46,65.49,44263.0,53.7979,53.8307,53.7322,53.7568,44263.0
2018-05-10 10:25:00,65.5,65.59,65.46,65.53,33019.0,53.7651,53.8389,53.7322,53.7897,33019.0
2018-05-10 10:30:00,65.54,65.57,65.47,65.51,31574.0,53.7979,53.8225,53.7404,53.7733,31574.0
2018-05-10 10:35:00,65.5,65.55,65.46,65.52,11099.0,53.7651,53.8061,53.7322,53.7815,11099.0
2018-05-10 10:40:00,65.53,65.59,65.47,65.56,34290.0,53.7897,53.8389,53.7404,53.8143,34290.0
2018-05-10 10:45:00,65.55,65.57,65.45,65.54,20875.0,53.8061,53.8225,53.724,53.7979,20875.0
2018-05-10 10:50:00,65.54,65.55,65.5,65.51,11486.0,53.7979,53.8061,53.7651,53.7733,11486.0
2018-05-10 10:55:00,65.52,65.54,65.5,65.5,13939.0,53.7815,53.7979,53.7651,53.7651,13939.0
2018-05-10 11:00:00,65.49,65.54,65.45,65.48,29138.0,53.7568,53.7979,53.724,53.7486,29138.0
2018-05-10 11:05:00,65.49,65.54,65.48,65.51,30981.0,53.7568,53.7979,53.7486,53.7733,30981.0
2018-05-10 11:10:00,65.52,65.58,65.49,65.55,28136.0,53.7815,53.8307,53.7568,53.8061,28136.0
2018-05-10 11:15:00,65.57,65.62,65.56,65.59,21608.0,53.8225,53.8636,53.8143,53.8389,21608.0
2018-05-10 11:20:00,65.6,65.67,65.58,65.64,39142.0,53.8471,53.9046,53.8307,53.88,39142.0
2018-05-10 11:25:00,65.64,65.65,65.6,65.62,22654.0,53.88,53.8882,53.8471,53.8636,22654.0
2018-05-10 11:30:00,65.64,65.65,65.57,65.63,24097.0,53.88,53.8882,53.8225,53.8718,24097.0
2018-05-10 11:35:00,65.63,65.66,65.6,65.62,17626.0,53.8718,53.8964,53.8471,53.8636,17626.0
2018-05-10 11:40:00,65.63,65.63,65.51,65.51,27461.0,53.8718,53.8718,53.7733,53.7733,27461.0
2018-05-10 11:45:00,65.52,65.54,65.48,65.53,20221.0,53.7815,53.7979,53.7486,53.7897,20221.0
2018-05-10 11:50:00,65.53,65.55,65.51,65.52,16606.0,53.7897,53.8061,53.7733,53.7815,16606.0
2018-05-10 11:55:00,65.52,65.55,65.51,65.51,32253.0,53.7815,53.8061,53.7733,53.7733,32253.0
2018-05-10 12:00:00,65.51,65.56,65.5,65.53,28895.0,53.7733,53.8143,53.7651,53.7897,28895.0
2018-05-10 12:05:00,65.54,65.55,65.5,65.55,18890.0,53.7979,53.8061,53.7651,53.8061,18890.0
2018-05-10 12:10:00,65.54,65.55,65.52,65.55,18504.0,53.7979,53.8061,53.7815,53.8061,18504.0
2018-05-10 12:15:00,65.54,65.54,65.51,65.54,8476.0,53.7979,53.7979,53.7733,53.7979,8476.0
2018-05-10 12:20:00,65.54,65.55,65.53,65.54,13816.0,53.7979,53.8061,53.7897,53.7979,13816.0
2018-05-10 12:25:00,65.54,65.57,65.51,65.54,41226.0,53.7979,53.8225,53.7733,53.7979,41226.0
2018-05-10 12:30:00,65.54,65.56,65.51,65.56,21092.0,53.7979,53.8143,53.7733,53.8143,21092.0
2018-05-10 12:35:00,65.56,65.57,65.53,65.53,15546.0,53.8143,53.8225,53.7897,53.7897,15546.0
2018-05-10 12:40:00,65.54,65.58,65.53,65.56,15626.0,53.7979,53.8307,53.7897,53.8143,15626.0
2018-05-10 12:45:00,65.56,65.57,65.49,65.53,21291.0,53.8143,53.8225,53.7568,53.7897,21291.0
2018-05-10 12:50:00,65.54,65.54,65.47,65.52,16917.0,53.7979,53.7979,53.7404,53.7815,16917.0
2018-05-10 12:55:00,65.52,65.55,65.49,65.52,14215.0,53.7815,53.8061,53.7568,53.7815,14215.0
2018-05-10 13:00:00,65.5,65.54,65.5,65.51,10293.0,53.7651,53.7979,53.7651,53.7733,10293.0
2018-05-10 13:05:00,65.52,65.52,65.48,65.48,13610.0,53.7815,53.7815,53.7486,53.7486,13610.0
2018-05-10 13:10:00,65.5,65.51,65.47,65.49,11552.0,53.7651,53.7733,53.7404,53.7568,11552.0
2018-05-10 13:15:00,65.5,65.51,65.49,65.49,9607.0,53.7651,53.7733,53.7568,53.7568,9607.0
2018-05-10 13:20:00,65.5,65.51,65.47,65.48,21923.0,53.7651,53.7733,53.7404,53.7486,21923.0
2018-05-10 13:25:00,65.48,65.49,65.43,65.45,28643.0,53.7486,53.7568,53.7076,53.724,28643.0
2018-05-10 13:30:00,65.45,65.48,65.4,65.44,56984.0,53.724,53.7486,53.683,53.7158,56984.0
2018-05-10 13:35:00,65.44,65.48,65.43,65.45,18416.0,53.7158,53.7486,53.7076,53.724,18416.0
2018-05-10 13:40:00,65.44,65.48,65.43,65.45,18452.0,53.7158,53.7486,53.7076,53.724,18452.0
2018-05-10 13:45:00,65.45,65.48,65.43,65.48,26278.0,53.724,53.7486,53.7076,53.7486,26278.0
2018-05-10 13:50:00,65.48,65.51,65.45,65.47,12743.0,53.7486,53.7733,53.724,53.7404,12743.0
2018-05-10 13:55:00,65.47,65.52,65.46,65.48,14205.0,53.7404,53.7815,53.7322,53.7486,14205.0
2018-05-10 14:00:00,65.51,65.51,65.46,65.47,18632.0,53.7733,53.7733,53.7322,53.7404,18632.0
2018-05-10 14:05:00,65.47,65.51,65.44,65.48,23213.0,53.7404,53.7733,53.7158,53.7486,23213.0
2018-05-10 14:10:00,65.48,65.51,65.47,65.48,22582.0,53.7486,53.7733,53.7404,53.7486,22582.0
2018-05-10 14:15:00,65.49,65.53,65.48,65.53,20962.0,53.7568,53.7897,53.7486,53.7897,20962.0
2018-05-10 14:20:00,65.54,65.56,65.52,65.56,21673.0,53.7979,53.8143,53.7815,53.8143,21673.0
2018-05-10 14:25:00,65.55,65.61,65.55,65.61,17215.0,53.8061,53.8553,53.8061,53.8553,17215.0
2018-05-10 14:30:00,65.6,65.6,65.52,65.56,20643.0,53.8471,53.8471,53.7815,53.8143,20643.0
2018-05-10 14:35:00,65.55,65.55,65.51,65.52,16100.0,53.8061,53.8061,53.7733,53.7815,16100.0
2018-05-10 14:40:00,65.52,65.58,65.48,65.58,16811.0,53.7815,53.8307,53.7486,53.8307,16811.0
2018-05-10 14:45:00,65.57,65.59,65.54,65.57,39184.0,53.8225,53.8389,53.7979,53.8225,39184.0
2018-05-10 14:50:00,65.58,65.61,65.56,65.56,13605.0,53.8307,53.8553,53.8143,53.8143,13605.0
2018-05-10 14:55:00,65.57,65.58,65.54,65.54,23615.0,53.8225,53.8307,53.7979,53.7979,23615.0
2018-05-10 15:00:00,65.55,65.56,65.49,65.5,19765.0,53.8061,53.8143,53.7568,53.7651,19765.0
2018-05-10 15:05:00,65.5,65.51,65.48,65.5,15244.0,53.7651,53.7733,53.7486,53.7651,15244.0
2018-05-10 15:10:00,65.5,65.56,65.46,65.55,18948.0,53.7651,53.8143,53.7322,53.8061,18948.0
2018-05-10 15:15:00,65.55,65.56,65.49,65.52,20475.0,53.8061,53.8143,53.7568,53.7815,20475.0
2018-05-10 15:20:00,65.53,65.54,65.48,65.49,19835.0,53.7897,53.7979,53.7486,53.7568,19835.0
2018-05-10 15:25:00,65.5,65.55,65.49,65.55,25908.0,53.7651,53.8061,53.7568,53.8061,25908.0
2018-05-10 15:30:00,65.54,65.54,65.49,65.52,24557.0,53.7979,53.7979,53.7568,53.7815,24557.0
2018-05-10 15:35:00,65.53,65.55,65.5,65.54,22900.0,53.7897,53.8061,53.7651,53.7979,22900.0
2018-05-10 15:40:00,65.54,65.54,65.5,65.51,42639.0,53.7979,53.7979,53.7651,53.7733,42639.0
2018-05-10 15:45:00,65.51,65.54,65.47,65.51,134242.0,53.7733,53.7979,53.7404,53.7733,134242.0
2018-05-10 15:50:00,65.51,65.56,65.5,65.53,107578.0,53.7733,53.8143,53.7651,53.7897,107578.0
2018-05-10 15:55:00,65.54,65.6,65.53,65.57,202600.0,53.7979,53.8471,53.7897,53.8225,202600.0
2018-05-11 09:30:00,65.7,65.73,65.53,65.7,44125.0,53.9292,53.9538,53.7897,53.9292,44125.0
2018-05-11 09:35:00,65.69,65.72,65.55,65.58,19021.0,53.921,53.9456,53.8061,53.8307,19021.0
2018-05-11 09:40:00,65.59,65.59,65.53,65.53,11223.0,53.8389,53.8389,53.7897,53.7897,11223.0
2018-05-11 09:45:00,65.53,65.57,65.5,65.52,13143.0,53.7897,53.8225,53.7651,53.7815,13143.0
2018-05-11 09:50:00,65.53,65.57,65.5,65.57,14348.0,53.7897,53.8225,53.7651,53.8225,14348.0
2018-05-11 09:55:00,65.56,65.69,65.55,65.66,24006.0,53.8143,53.921,53.8061,53.8964,24006.0
2018-05-11 10:00:00,65.65,65.73,65.63,65.66,19356.0,53.8882,53.9538,53.8718,53.8964,19356.0
2018-05-11 10:05:00,65.63,65.69,65.61,65.64,12205.0,53.8718,53.921,53.8553,53.88,12205.0
2018-05-11 10:10:00,65.63,65.65,65.58,65.62,9505.0,53.8718,53.8882,53.8307,53.8636,9505.0
2018-05-11 10:15:00,65.62,65.64,65.59,65.61,6782.0,53.8636,53.88,53.8389,53.8553,6782.0
2018-05-11 10:20:00,65.62,65.64,65.6,65.61,12682.0,53.8636,53.88,53.8471,53.8553,12682.0
2018-05-11 10:25:00,65.6,65.65,65.6,65.61,18421.0,53.8471,53.8882,53.8471,53.8553,18421.0
2018-05-11 10:30:00,65.61,65.62,65.58,65.59,13299.0,53.8553,53.8636,53.8307,53.8389,13299.0
2018-05-11 10:35:00,65.61,65.62,65.58,65.59,10220.0,53.8553,53.8636,53.8307,53.8389,10220.0
2018-05-11 10:40:00,65.58,65.64,65.57,65.64,15639.0,53.8307,53.88,53.8225,53.88,15639.0
2018-05-11 10:45:00,65.64,65.65,65.58,65.59,15801.0,53.88,53.8882,53.8307,53.8389,15801.0
2018-05-11 10:50:00,65.59,65.62,65.59,65.62,7173.0,53.8389,53.8636,53.8389,53.8636,7173.0
2018-05-11 10:55:00,65.63,65.64,65.61,65.62,23814.0,53.8718,53.88,53.8553,53.8636,23814.0
2018-05-11 11:00:00,65.62,65.64,65.6,65.63,10074.0,53.8636,53.88,53.8471,53.8718,10074.0
2018-05-11 11:05:00,65.62,65.63,65.61,65.61,9140.0,53.8636,53.8718,53.8553,53.8553,9140.0
2018-05-11 11:10:00,65.61,65.61,65.57,65.59,11387.0,53.8553,53.8553,53.8225,53.8389,11387.0
2018-05-11 11:15:00,65.59,65.6,65.55,65.56,25942.0,53.8389,53.8471,53.8061,53.8143,25942.0
2018-05-11 11:20:00,65.57,65.61,65.57,65.61,15241.0,53.8225,53.8553,53.8225,53.8553,15241.0
2018-05-11 11:25:00,65.61,65.61,65.59,65.6,5952.0,53.8553,53.8553,53.8389,53.8471,5952.0
2018-05-11 11:30:00,65.61,65.63,65.6,65.61,15887.0,53.8553,53.8718,53.8471,53.8553,15887.0
2018-05-11 11:35:00,65.62,65.64,65.6,65.61,12140.0,53.8636,53.88,53.8471,53.8553,12140.0
2018-05-11 11:40:00,65.62,65.64,65.6,65.61,21723.0,53.8636,53.88,53.8471,53.8553,21723.0
2018-05-11 11:45:00,65.61,65.61,65.56,65.57,14280.0,53.8553,53.8553,53.8143,53.8225,14280.0
2018-05-11 11:50:00,65.57,65.58,65.56,65.58,24170.0,53.8225,53.8307,53.8143,53.8307,24170.0
2018-05-11 11:55:00,65.57,65.58,65.56,65.58,15545.0,53.8225,53.8307,53.8143,53.8307,15545.0
2018-05-11 12:00:00,65.59,65.6,65.57,65.59,8907.0,53.8389,53.8471,53.8225,53.8389,8907.0
2018-05-11 12:05:00,65.59,65.64,65.59,65.62,9452.0,53.8389,53.88,53.8389,53.8636,9452.0
2018-05-11 12:10:00,65.62,65.64,65.61,65.62,17990.0,53.8636,53.88,53.8553,53.8636,17990.0
2018-05-11 12:15:00,65.62,65.63,65.61,65.63,9325.0,53.8636,53.8718,53.8553,53.8718,9325.0
2018-05-11 12:20:00,65.63,65.63,65.6,65.61,15851.0,53.8718,53.8718,53.8471,53.8553,15851.0
2018-05-11 12:25:00,65.61,65.63,65.6,65.63,15677.0,53.8553,53.8718,53.8471,53.8718,15677.0
2018-05-11 12:30:00,65.62,65.63,65.6,65.62,9096.0,53.8636,53.8718,53.8471,53.8636,9096.0
2018-05-11 12:35:00,65.61,65.61,65.57,65.6,16313.0,53.8553,53.8553,53.8225,53.8471,16313.0
2018-05-11 12:40:00,65.59,65.6,65.58,65.59,7632.0,53.8389,53.8471,53.8307,53.8389,7632.0
2018-05-11 12:45:00,65.59,65.61,65.58,65.61,10148.0,53.8389,53.8553,53.8307,53.8553,10148.0
2018-05-11 12:50:00,65.61,65.66,65.61,65.65,11327.0,53.8553,53.8964,53.8553,53.8882,11327.0
2018-05-11 12:55:00,65.64,65.64,65.6,65.61,8554.0,53.88,53.88,53.8471,53.8553,8554.0
2018-05-11 13:00:00,65.6,65.63,65.6,65.63,7470.0,53.8471,53.8718,53.8471,53.8718,7470.0
2018-05-11 13:05:00,65.62,65.63,65.6,65.61,5294.0,53.8636,53.8718,53.8471,53.8553,5294.0
2018-05-11 13:10:00,65.61,65.62,65.6,65.61,5415.0,53.8553,53.8636,53.8471,53.8553,5415.0
2018-05-11 13:15:00,65.61,65.62,65.6,65.6,10263.0,53.8553,53.8636,53.8471,53.8471,10263.0
2018-05-11 13:20:00,65.61,65.61,65.6,65.6,19016.0,53.8553,53.8553,53.8471,53.8471,19016.0
2018-05-11 13:25:00,65.6,65.62,65.58,65.62,20258.0,53.8471,53.8636,53.8307,53.8636,20258.0
2018-05-11 13:30:00,65.62,65.63,65.6,65.61,8555.0,53.8636,53.8718,53.8471,53.8553,8555.0
2018-05-11 13:35:00,65.6,65.61,65.56,65.56,11651.0,53.8471,53.8553,53.8143,53.8143,11651.0
2018-05-11 13:40:00,65.58,65.58,65.55,65.56,5327.0,53.8307,53.8307,53.8061,53.8143,5327.0
2018-05-11 13:45:00,65.56,65.56,65.51,65.53,11014.0,53.8143,53.8143,53.7733,53.7897,11014.0
2018-05-11 13:50:00,65.53,65.54,65.51,65.53,17696.0,53.7897,53.7979,53.7733,53.7897,17696.0
2018-05-11 13:55:00,65.53,65.54,65.52,65.53,15811.0,53.7897,53.7979,53.7815,53.7897,15811.0
2018-05-11 14:00:00,65.53,65.54,65.51,65.52,11441.0,53.7897,53.7979,53.7733,53.7815,11441.0
2018-05-11 14:05:00,65.51,65.54,65.51,65.53,7205.0,53.7733,53.7979,53.7733,53.7897,7205.0
2018-05-11 14:10:00,65.53,65.55,65.51,65.52,19963.0,53.7897,53.8061,53.7733,53.7815,19963.0
2018-05-11 14:15:00,65.52,65.53,65.51,65.52,20911.0,53.7815,53.7897,53.7733,53.7815,20911.0
2018-05-11 14:20:00,65.51,65.54,65.5,65.5,29705.0,53.7733,53.7979,53.7651,53.7651,29705.0
2018-05-11 14:25:00,65.5,65.51,65.49,65.5,7550.0,53.7651,53.7733,53.7568,53.7651,7550.0
2018-05-11 14:30:00,65.5,65.5,65.43,65.45,23265.0,53.7651,53.7651,53.7076,53.724,23265.0
2018-05-11 14:35:00,65.44,65.46,65.43,65.44,13038.0,53.7158,53.7322,53.7076,53.7158,13038.0
2018-05-11 14:40:00,65.45,65.46,65.44,65.44,11077.0,53.724,53.7322,53.7158,53.7158,11077.0
2018-05-11 14:45:00,65.44,65.47,65.44,65.46,8328.0,53.7158,53.7404,53.7158,53.7322,8328.0
2018-05-11 14:50:00,65.45,65.46,65.4,65.44,18582.0,53.724,53.7322,53.683,53.7158,18582.0
2018-05-11 14:55:00,65.43,65.46,65.42,65.45,17441.0,53.7076,53.7322,53.6994,53.724,17441.0
2018-05-11 15:00:00,65.46,65.46,65.42,65.45,21523.0,53.7322,53.7322,53.6994,53.724,21523.0
2018-05-11 15:05:00,65.45,65.45,65.43,65.43,15320.0,53.724,53.724,53.7076,53.7076,15320.0
2018-05-11 15:10:00,65.43,65.45,65.42,65.43,35917.0,53.7076,53.724,53.6994,53.7076,35917.0
2018-05-11 15:15:00,65.43,65.46,65.42,65.45,12444.0,53.7076,53.7322,53.6994,53.724,12444.0
2018-05-11 15:20:00,65.45,65.45,65.42,65.42,17451.0,53.724,53.724,53.6994,53.6994,17451.0
2018-05-11 15:25:00,65.42,65.47,65.42,65.46,15212.0,53.6994,53.7404,53.6994,53.7322,15212.0
2018-05-11 15:30:00,65.46,65.46,65.43,65.43,14053.0,53.7322,53.7322,53.7076,53.7076,14053.0
2018-05-11 15:35:00,65.43,65.46,65.42,65.45,26044.0,53.7076,53.7322,53.6994,53.724,26044.0
2018-05-11 15:40:00,65.45,65.45,65.38,65.38,28379.0,53.724,53.724,53.6666,53.6666,28379.0
2018-05-11 15:45:00,65.38,65.38,65.28,65.28,49804.0,53.6666,53.6666,53.5845,53.5845,49804.0
2018-05-11 15:50:00,65.29,65.31,65.26,65.28,42434.0,53.5927,53.6091,53.5681,53.5845,42434.0
2018-05-11 15:55:00,65.27,65.35,65.24,65.33,124081.0,53.5763,53.6419,53.5516,53.6255,124081.0
2018-05-14 09:30:00,65.5,65.5,65.25,65.38,41952.0,53.7651,53.7651,53.5598,53.6666,41952.0
2018-05-14 09:35:00,65.41,65.43,65.28,65.33,15715.0,53.6912,53.7076,53.5845,53.6255,15715.0
2018-05-14 09:40:00,65.34,65.46,65.29,65.4,29076.0,53.6337,53.7322,53.5927,53.683,29076.0
2018-05-14 09:45:00,65.4,65.49,65.39,65.43,18218.0,53.683,53.7568,53.6748,53.7076,18218.0
2018-05-14 09:50:00,65.45,65.52,65.45,65.49,25478.0,53.724,53.7815,53.724,53.7568,25478.0
2018-05-14 09:55:00,65.47,65.57,65.47,65.54,17313.0,53.7404,53.8225,53.7404,53.7979,17313.0
2018-05-14 10:00:00,65.55,65.57,65.43,65.44,28029.0,53.8061,53.8225,53.7076,53.7158,28029.0
2018-05-14 10:05:00,65.42,65.42,65.38,65.4,9743.0,53.6994,53.6994,53.6666,53.683,9743.0
2018-05-14 10:10:00,65.41,65.42,65.28,65.36,60607.0,53.6912,53.6994,53.5845,53.6501,60607.0
2018-05-14 10:15:00,65.37,65.37,65.27,65.27,15364.0,53.6583,53.6583,53.5763,53.5763,15364.0
2018-05-14 10:20:00,65.26,65.36,65.26,65.36,15400.0,53.5681,53.6501,53.5681,53.6501,15400.0
2018-05-14 10:25:00,65.36,65.44,65.36,65.42,14588.0,53.6501,53.7158,53.6501,53.6994,14588.0
2018-05-14 10:30:00,65.42,65.48,65.41,65.43,13220.0,53.6994,53.7486,53.6912,53.7076,13220.0
2018-05-14 10:35:00,65.42,65.43,65.34,65.34,10473.0,53.6994,53.7076,53.6337,53.6337,10473.0
2018-05-14 10:40:00,65.34,65.34,65.29,65.31,42445.0,53.6337,53.6337,53.5927,53.6091,42445.0
2018-05-14 10:45:00,65.29,65.39,65.29,65.36,18604.0,53.5927,53.6748,53.5927,53.6501,18604.0
2018-05-14 10:50:00,65.37,65.43,65.36,65.39,21871.0,53.6583,53.7076,53.6501,53.6748,21871.0
2018-05-14 10:55:00,65.4,65.41,65.36,65.37,29463.0,53.683,53.6912,53.6501,53.6583,29463.0
2018-05-14 11:00:00,65.36,65.46,65.35,65.45,24165.0,53.6501,53.7322,53.6419,53.724,24165.0
2018-05-14 11:05:00,65.44,65.46,65.41,65.41,23995.0,53.7158,53.7322,53.6912,53.6912,23995.0
2018-05-14 11:10:00,65.4,65.42,65.37,65.4,24990.0,53.683,53.6994,53.6583,53.683,24990.0
2018-05-14 11:15:00,65.4,65.4,65.35,65.35,24514.0,53.683,53.683,53.6419,53.6419,24514.0
2018-05-14 11:20:00,65.36,65.36,65.3,65.35,23960.0,53.6501,53.6501,53.6009,53.6419,23960.0
2018-05-14 11:25:00,65.35,65.36,65.3,65.31,13109.0,53.6419,53.6501,53.6009,53.6091,13109.0
2018-05-14 11:30:00,65.31,65.32,65.25,65.27,22507.0,53.6091,53.6173,53.5598,53.5763,22507.0
2018-05-14 11:35:00,65.27,65.32,65.25,65.3,14093.0,53.5763,53.6173,53.5598,53.6009,14093.0
2018-05-14 11:40:00,65.29,65.31,65.24,65.24,15731.0,53.5927,53.6091,53.5516,53.5516,15731.0
2018-05-14 11:45:00,65.24,65.28,65.23,65.28,9341.0,53.5516,53.5845,53.5434,53.5845,9341.0
2018-05-14 11:50:00,65.27,65.29,65.24,65.28,16719.0,53.5763,53.5927,53.5516,53.5845,16719.0
2018-05-14 11:55:00,65.29,65.29,65.24,65.25,8574.0,53.5927,53.5927,53.5516,53.5598,8574.0
2018-05-14 12:00:00,65.25,65.28,65.22,65.22,14477.0,53.5598,53.5845,53.5352,53.5352,14477.0
2018-05-14 12:05:00,65.22,65.22,65.18,65.19,14146.0,53.5352,53.5352,53.5024,53.5106,14146.0
2018-05-14 12:10:00,65.18,65.19,65.1,65.11,19110.0,53.5024,53.5106,53.4367,53.4449,19110.0
2018-05-14 12:15:00,65.11,65.12,64.96,64.99,19412.0,53.4449,53.4531,53.3218,53.3464,19412.0
2018-05-14 12:20:00,65.0,65.01,64.88,64.9,12754.0,53.3546,53.3628,53.2561,53.2725,12754.0
2018-05-14 12:25:00,64.91,64.98,64.91,64.96,9718.0,53.2808,53.3382,53.2808,53.3218,9718.0
2018-05-14 12:30:00,64.96,64.99,64.94,64.96,21007.0,53.3218,53.3464,53.3054,53.3218,21007.0
2018-05-14 12:35:00,64.97,65.02,64.93,65.01,24105.0,53.33,53.371,53.2972,53.3628,24105.0
2018-05-14 12:40:00,65.01,65.02,64.95,64.95,18111.0,53.3628,53.371,53.3136,53.3136,18111.0
2018-05-14 12:45:00,64.95,65.0,64.95,64.99,9120.0,53.3136,53.3546,53.3136,53.3464,9120.0
2018-05-14 12:50:00,64.98,64.98,64.93,64.97,21963.0,53.3382,53.3382,53.2972,53.33,21963.0
2018-05-14 12:55:00,64.96,65.03,64.95,65.01,24172.0,53.3218,53.3793,53.3136,53.3628,24172.0
2018-05-14 13:00:00,65.01,65.01,64.86,64.86,26237.0,53.3628,53.3628,53.2397,53.2397,26237.0
2018-05-14 13:05:00,64.87,64.95,64.87,64.93,18054.0,53.2479,53.3136,53.2479,53.2972,18054.0
2018-05-14 13:10:00,64.93,65.01,64.92,65.01,16903.0,53.2972,53.3628,53.289,53.3628,16903.0
2018-05-14 13:15:00,65.01,65.02,64.88,64.9,20326.0,53.3628,53.371,53.2561,53.2725,20326.0
2018-05-14 13:20:00,64.9,64.91,64.87,64.9,13923.0,53.2725,53.2808,53.2479,53.2725,13923.0
2018-05-14 13:25:00,64.89,64.91,64.88,64.89,17364.0,53.2643,53.2808,53.2561,53.2643,17364.0
2018-05-14 13:30:00,64.88,64.88,64.8,64.85,22369.0,53.2561,53.2561,53.1905,53.2315,22369.0
2018-05-14 13:35:00,64.84,64.84,64.79,64.79,7309.0,53.2233,53.2233,53.1823,53.1823,7309.0
2018-05-14 13:40:00,64.8,64.85,64.79,64.85,9780.0,53.1905,53.2315,53.1823,53.2315,9780.0
2018-05-14 13:45:00,64.84,64.84,64.79,64.81,7228.0,53.2233,53.2233,53.1823,53.1987,7228.0
2018-05-14 13:50:00,64.81,64.82,64.74,64.74,7456.0,53.1987,53.2069,53.1412,53.1412,7456.0
2018-05-14 13:55:00,64.73,64.81,64.73,64.81,17658.0,53.133,53.1987,53.133,53.1987,17658.0
2018-05-14 14:00:00,64.81,64.87,64.77,64.85,14881.0,53.1987,53.2479,53.1658,53.2315,14881.0
2018-05-14 14:05:00,64.85,64.89,64.8,64.85,16698.0,53.2315,53.2643,53.1905,53.2315,16698.0
2018-05-14 14:10:00,64.85,64.86,64.78,64.81,20232.0,53.2315,53.2397,53.174,53.1987,20232.0
2018-05-14 14:15:00,64.82,64.86,64.8,64.83,10744.0,53.2069,53.2397,53.1905,53.2151,10744.0
2018-05-14 14:20:00,64.82,64.9,64.81,64.89,12994.0,53.2069,53.2725,53.1987,53.2643,12994.0
2018-05-14 14:25:00,64.88,64.98,64.88,64.98,18894.0,53.2561,53.3382,53.2561,53.3382,18894.0
2018-05-14 14:30:00,64.97,65.03,64.96,65.03,10018.0,53.33,53.3793,53.3218,53.3793,10018.0
2018-05-14 14:35:00,65.02,65.03,64.98,65.01,9000.0,53.371,53.3793,53.3382,53.3628,9000.0
2018-05-14 14:40:00,65.0,65.04,64.99,65.0,14278.0,53.3546,53.3875,53.3464,53.3546,14278.0
2018-05-14 14:45:00,64.99,65.05,64.98,65.04,25053.0,53.3464,53.3957,53.3382,53.3875,25053.0
2018-05-14 14:50:00,65.04,65.13,65.03,65.13,15435.0,53.3875,53.4613,53.3793,53.4613,15435.0
2018-05-14 14:55:00,65.13,65.21,65.13,65.2,25526.0,53.4613,53.527,53.4613,53.5188,25526.0
2018-05-14 15:00:00,65.2,65.2,65.13,65.14,17904.0,53.5188,53.5188,53.4613,53.4695,17904.0
2018-05-14 15:05:00,65.13,65.16,65.13,65.15,13106.0,53.4613,53.486,53.4613,53.4778,13106.0
2018-05-14 15:10:00,65.14,65.19,65.14,65.19,15880.0,53.4695,53.5106,53.4695,53.5106,15880.0
2018-05-14 15:15:00,65.19,65.2,65.17,65.19,13149.0,53.5106,53.5188,53.4942,53.5106,13149.0
2018-05-14 15:20:00,65.18,65.23,65.15,65.17,34057.0,53.5024,53.5434,53.4778,53.4942,34057.0
2018-05-14 15:25:00,65.17,65.19,65.12,65.19,32022.0,53.4942,53.5106,53.4531,53.5106,32022.0
2018-05-14 15:30:00,65.19,65.2,65.13,65.15,23668.0,53.5106,53.5188,53.4613,53.4778,23668.0
2018-05-14 15:35:00,65.15,65.25,65.14,65.24,34709.0,53.4778,53.5598,53.4695,53.5516,34709.0
2018-05-14 15:40:00,65.24,65.28,65.21,65.27,28749.0,53.5516,53.5845,53.527,53.5763,28749.0
2018-05-14 15:45:00,65.27,65.27,65.18,65.19,72530.0,53.5763,53.5763,53.5024,53.5106,72530.0
2018-05-14 15:50:00,65.18,65.26,65.08,65.08,113270.0,53.5024,53.5681,53.4203,53.4203,113270.0
2018-05-14 15:55:00,65.08,65.22,65.07,65.19,254914.0,53.4203,53.5352,53.4121,53.5106,254914.0
2018-05-15 09:30:00,64.78,64.78,64.39,64.47,40082.0,53.174,53.174,52.8539,52.9196,40082.0
2018-05-15 09:35:00,64.47,64.58,64.41,64.47,22711.0,52.9196,53.0099,52.8703,52.9196,22711.0
2018-05-15 09:40:00,64.5,64.55,64.21,64.3,19891.0,52.9442,52.9853,52.7062,52.78,19891.0
2018-05-15 09:45:00,64.26,64.26,64.1,64.15,22591.0,52.7472,52.7472,52.6159,52.6569,22591.0
2018-05-15 09:50:00,64.13,64.15,63.9,63.91,35561.0,52.6405,52.6569,52.4517,52.4599,35561.0
2018-05-15 09:55:00,63.92,64.02,63.92,63.97,66855.0,52.4681,52.5502,52.4681,52.5092,66855.0
2018-05-15 10:00:00,63.95,64.11,63.94,64.02,35607.0,52.4927,52.6241,52.4845,52.5502,35607.0
2018-05-15 10:05:00,64.03,64.28,64.03,64.28,27227.0,52.5584,52.7636,52.5584,52.7636,27227.0
2018-05-15 10:10:00,64.29,64.34,64.27,64.28,23125.0,52.7718,52.8129,52.7554,52.7636,23125.0
2018-05-15 10:15:00,64.3,64.34,64.28,64.34,35503.0,52.78,52.8129,52.7636,52.8129,35503.0
2018-05-15 10:20:00,64.34,64.37,64.3,64.3,67675.0,52.8129,52.8375,52.78,52.78,67675.0
2018-05-15 10:25:00,64.31,64.37,64.29,64.37,15894.0,52.7883,52.8375,52.7718,52.8375,15894.0
2018-05-15 10:30:00,64.35,64.36,64.3,64.33,59021.0,52.8211,52.8293,52.78,52.8047,59021.0
2018-05-15 10:35:00,64.33,64.35,64.29,64.3,24972.0,52.8047,52.8211,52.7718,52.78,24972.0
2018-05-15 10:40:00,64.3,64.31,64.16,64.31,12805.0,52.78,52.7883,52.6651,52.7883,12805.0
2018-05-15 10:45:00,64.3,64.34,64.26,64.33,41148.0,52.78,52.8129,52.7472,52.8047,41148.0
2018-05-15 10:50:00,64.31,64.34,64.28,64.32,14601.0,52.7883,52.8129,52.7636,52.7965,14601.0
2018-05-15 10:55:00,64.31,64.37,64.31,64.35,17871.0,52.7883,52.8375,52.7883,52.8211,17871.0
2018-05-15 11:00:00,64.37,64.46,64.35,64.4,25771.0,52.8375,52.9114,52.8211,52.8621,25771.0
2018-05-15 11:05:00,64.41,64.43,64.28,64.35,15841.0,52.8703,52.8868,52.7636,52.8211,15841.0
2018-05-15 11:10:00,64.35,64.36,64.28,64.36,22489.0,52.8211,52.8293,52.7636,52.8293,22489.0
2018-05-15 11:15:00,64.36,64.43,64.35,64.4,11103.0,52.8293,52.8868,52.8211,52.8621,11103.0
2018-05-15 11:20:00,64.39,64.4,64.33,64.36,10861.0,52.8539,52.8621,52.8047,52.8293,10861.0
2018-05-15 11:25:00,64.34,64.37,64.3,64.34,12519.0,52.8129,52.8375,52.78,52.8129,12519.0
2018-05-15 11:30:00,64.36,64.45,64.35,64.41,39401.0,52.8293,52.9032,52.8211,52.8703,39401.0
2018-05-15 11:35:00,64.41,64.43,64.35,64.39,13503.0,52.8703,52.8868,52.8211,52.8539,13503.0
2018-05-15 11:40:00,64.39,64.41,64.31,64.35,20171.0,52.8539,52.8703,52.7883,52.8211,20171.0
2018-05-15 11:45:00,64.35,64.38,64.32,64.36,12990.0,52.8211,52.8457,52.7965,52.8293,12990.0
2018-05-15 11:50:00,64.36,64.39,64.34,64.35,29526.0,52.8293,52.8539,52.8129,52.8211,29526.0
2018-05-15 11:55:00,64.34,64.35,64.24,64.24,25622.0,52.8129,52.8211,52.7308,52.7308,25622.0
2018-05-15 12:00:00,64.26,64.27,64.17,64.17,13421.0,52.7472,52.7554,52.6733,52.6733,13421.0
2018-05-15 12:05:00,64.16,64.25,64.15,64.25,11500.0,52.6651,52.739,52.6569,52.739,11500.0
2018-05-15 12:10:00,64.25,64.29,64.21,64.29,19944.0,52.739,52.7718,52.7062,52.7718,19944.0
2018-05-15 12:15:00,64.26,64.31,64.26,64.28,9268.0,52.7472,52.7883,52.7472,52.7636,9268.0
2018-05-15 12:20:00,64.26,64.32,64.26,64.3,8562.0,52.7472,52.7965,52.7472,52.78,8562.0
2018-05-15 12:25:00,64.28,64.3,64.23,64.27,14758.0,52.7636,52.78,52.7226,52.7554,14758.0
2018-05-15 12:30:00,64.27,64.3,64.25,64.27,21409.0,52.7554,52.78,52.739,52.7554,21409.0
2018-05-15 12:35:00,64.26,64.33,64.26,64.29,17266.0,52.7472,52.8047,52.7472,52.7718,17266.0
2018-05-15 12:40:00,64.28,64.29,64.24,64.24,76317.0,52.7636,52.7718,52.7308,52.7308,76317.0
2018-05-15 12:45:00,64.24,64.31,64.21,64.3,17997.0,52.7308,52.7883,52.7062,52.78,17997.0
2018-05-15 12:50:00,64.31,64.32,64.29,64.31,6304.0,52.7883,52.7965,52.7718,52.7883,6304.0
2018-05-15 12:55:00,64.32,64.36,64.29,64.29,21209.0,52.7965,52.8293,52.7718,52.7718,21209.0
2018-05-15 13:00:00,64.3,64.32,64.28,64.29,13542.0,52.78,52.7965,52.7636,52.7718,13542.0
2018-05-15 13:05:00,64.29,64.31,64.27,64.27,4847.0,52.7718,52.7883,52.7554,52.7554,4847.0
2018-05-15 13:10:00,64.26,64.3,64.25,64.3,8641.0,52.7472,52.78,52.739,52.78,8641.0
2018-05-15 13:15:00,64.3,64.3,64.25,64.25,12759.0,52.78,52.78,52.739,52.739,12759.0
2018-05-15 13:20:00,64.27,64.31,64.27,64.29,13284.0,52.7554,52.7883,52.7554,52.7718,13284.0
2018-05-15 13:25:00,64.28,64.34,64.28,64.34,9355.0,52.7636,52.8129,52.7636,52.8129,9355.0
2018-05-15 13:30:00,64.34,64.37,64.33,64.36,11612.0,52.8129,52.8375,52.8047,52.8293,11612.0
2018-05-15 13:35:00,64.37,64.42,64.26,64.27,14976.0,52.8375,52.8785,52.7472,52.7554,14976.0
2018-05-15 13:40:00,64.27,64.38,64.26,64.34,68226.0,52.7554,52.8457,52.7472,52.8129,68226.0
2018-05-15 13:45:00,64.33,64.41,64.3,64.38,25288.0,52.8047,52.8703,52.78,52.8457,25288.0
2018-05-15 13:50:00,64.38,64.42,64.37,64.38,9936.0,52.8457,52.8785,52.8375,52.8457,9936.0
2018-05-15 13:55:00,64.38,64.38,64.22,64.22,26267.0,52.8457,52.8457,52.7144,52.7144,26267.0
2018-05-15 14:00:00,64.21,64.29,64.21,64.27,33704.0,52.7062,52.7718,52.7062,52.7554,33704.0
2018-05-15 14:05:00,64.26,64.28,64.17,64.24,44189.0,52.7472,52.7636,52.6733,52.7308,44189.0
2018-05-15 14:10:00,64.25,64.31,64.24,64.31,36728.0,52.739,52.7883,52.7308,52.7883,36728.0
2018-05-15 14:15:00,64.29,64.32,64.24,64.3,18352.0,52.7718,52.7965,52.7308,52.78,18352.0
2018-05-15 14:20:00,64.28,64.35,64.27,64.31,38511.0,52.7636,52.8211,52.7554,52.7883,38511.0
2018-05-15 14:25:00,64.31,64.43,64.27,64.42,40215.0,52.7883,52.8868,52.7554,52.8785,40215.0
2018-05-15 14:30:00,64.42,64.46,64.41,64.45,44319.0,52.8785,52.9114,52.8703,52.9032,44319.0
2018-05-15 14:35:00,64.45,64.45,64.36,64.37,35137.0,52.9032,52.9032,52.8293,52.8375,35137.0
2018-05-15 14:40:00,64.37,64.41,64.35,64.37,28537.0,52.8375,52.8703,52.8211,52.8375,28537.0
2018-05-15 14:45:00,64.36,64.41,64.33,64.34,74472.0,52.8293,52.8703,52.8047,52.8129,74472.0
2018-05-15 14:50:00,64.35,64.41,64.33,64.4,40863.0,52.8211,52.8703,52.8047,52.8621,40863.0
2018-05-15 14:55:00,64.39,64.4,64.33,64.35,17354.0,52.8539,52.8621,52.8047,52.8211,17354.0
2018-05-15 15:00:00,64.35,64.37,64.3,64.33,30909.0,52.8211,52.8375,52.78,52.8047,30909.0
2018-05-15 15:05:00,64.32,64.33,64.26,64.29,38260.0,52.7965,52.8047,52.7472,52.7718,38260.0
2018-05-15 15:10:00,64.28,64.28,64.22,64.22,31264.0,52.7636,52.7636,52.7144,52.7144,31264.0
2018-05-15 15:15:00,64.23,64.27,64.21,64.24,27895.0,52.7226,52.7554,52.7062,52.7308,27895.0
2018-05-15 15:20:00,64.24,64.24,64.2,64.2,36422.0,52.7308,52.7308,52.698,52.698,36422.0
2018-05-15 15:25:00,64.2,64.25,64.17,64.19,31142.0,52.698,52.739,52.6733,52.6898,31142.0
2018-05-15 15:30:00,64.18,64.22,64.13,64.22,33167.0,52.6815,52.7144,52.6405,52.7144,33167.0
2018-05-15 15:35:00,64.22,64.3,64.22,64.24,24808.0,52.7144,52.78,52.7144,52.7308,24808.0
2018-05-15 15:40:00,64.23,64.24,64.14,64.14,43556.0,52.7226,52.7308,52.6487,52.6487,43556.0
2018-05-15 15:45:00,64.14,64.23,64.09,64.21,68824.0,52.6487,52.7226,52.6077,52.7062,68824.0
2018-05-15 15:50:00,64.22,64.31,64.22,64.27,68480.0,52.7144,52.7883,52.7144,52.7554,68480.0
2018-05-15 15:55:00,64.27,64.31,64.17,64.24,304100.0,52.7554,52.7883,52.6733,52.7308,304100.0
2018-05-16 09:30:00,64.44,64.44,64.03,64.04,38196.0,52.895,52.895,52.5584,52.5666,38196.0
2018-05-16 09:35:00,64.09,64.09,63.95,64.01,28223.0,52.6077,52.6077,52.4927,52.542,28223.0
2018-05-16 09:40:00,64.02,64.06,63.98,63.98,18612.0,52.5502,52.583,52.5174,52.5174,18612.0
2018-05-16 09:45:00,63.97,64.19,63.97,64.13,28233.0,52.5092,52.6898,52.5092,52.6405,28233.0
2018-05-16 09:50:00,64.11,64.11,64.0,64.06,21333.0,52.6241,52.6241,52.5338,52.583,21333.0
2018-05-16 09:55:00,64.06,64.07,63.94,63.95,33906.0,52.583,52.5913,52.4845,52.4927,33906.0
2018-05-16 10:00:00,63.96,63.99,63.89,63.89,51353.0,52.501,52.5256,52.4435,52.4435,51353.0
2018-05-16 10:05:00,63.88,63.89,63.66,63.81,75458.0,52.4353,52.4435,52.2547,52.3778,75458.0
2018-05-16 10:10:00,63.81,63.85,63.75,63.83,44968.0,52.3778,52.4107,52.3286,52.3942,44968.0
2018-05-16 10:15:00,63.82,63.86,63.8,63.82,50045.0,52.386,52.4189,52.3696,52.386,50045.0
2018-05-16 10:20:00,63.82,63.85,63.78,63.84,39133.0,52.386,52.4107,52.3532,52.4025,39133.0
2018-05-16 10:25:00,63.84,63.85,63.76,63.76,50146.0,52.4025,52.4107,52.3368,52.3368,50146.0
2018-05-16 10:30:00,63.76,63.81,63.75,63.77,25716.0,52.3368,52.3778,52.3286,52.345,25716.0
2018-05-16 10:35:00,63.78,63.8,63.67,63.67,15156.0,52.3532,52.3696,52.2629,52.2629,15156.0
2018-05-16 10:40:00,63.68,63.74,63.65,63.72,18443.0,52.2711,52.3204,52.2465,52.304,18443.0
2018-05-16 10:45:00,63.71,63.71,63.6,63.66,14117.0,52.2957,52.2957,52.2055,52.2547,14117.0
2018-05-16 10:50:00,63.66,63.7,63.61,63.62,15844.0,52.2547,52.2875,52.2137,52.2219,15844.0
2018-05-16 10:55:00,63.62,63.69,63.6,63.6,19528.0,52.2219,52.2793,52.2055,52.2055,19528.0
2018-05-16 11:00:00,63.6,63.7,63.59,63.6,27481.0,52.2055,52.2875,52.1972,52.2055,27481.0
2018-05-16 11:05:00,63.6,63.62,63.5,63.58,27389.0,52.2055,52.2219,52.1234,52.189,27389.0
2018-05-16 11:10:00,63.58,63.65,63.56,63.62,16324.0,52.189,52.2465,52.1726,52.2219,16324.0
2018-05-16 11:15:00,63.63,63.67,63.62,63.63,20679.0,52.2301,52.2629,52.2219,52.2301,20679.0
2018-05-16 11:20:00,63.63,63.65,63.52,63.53,21000.0,52.2301,52.2465,52.1398,52.148,21000.0
2018-05-16 11:25:00,63.53,63.53,63.48,63.52,11407.0,52.148,52.148,52.107,52.1398,11407.0
2018-05-16 11:30:00,63.53,63.55,63.51,63.54,11824.0,52.148,52.1644,52.1316,52.1562,11824.0
2018-05-16 11:35:00,63.54,63.58,63.54,63.57,15287.0,52.1562,52.189,52.1562,52.1808,15287.0
2018-05-16 11:40:00,63.56,63.65,63.55,63.64,22728.0,52.1726,52.2465,52.1644,52.2383,22728.0
2018-05-16 11:45:00,63.63,63.64,63.51,63.53,17920.0,52.2301,52.2383,52.1316,52.148,17920.0
2018-05-16 11:50:00,63.53,63.61,63.52,63.54,27668.0,52.148,52.2137,52.1398,52.1562,27668.0
2018-05-16 11:55:00,63.55,63.57,63.52,63.53,16900.0,52.1644,52.1808,52.1398,52.148,16900.0
2018-05-16 12:00:00,63.53,63.55,63.52,63.55,12664.0,52.148,52.1644,52.1398,52.1644,12664.0
2018-05-16 12:05:00,63.54,63.61,63.54,63.55,20700.0,52.1562,52.2137,52.1562,52.1644,20700.0
2018-05-16 12:10:00,63.55,63.58,63.54,63.55,13496.0,52.1644,52.189,52.1562,52.1644,13496.0
2018-05-16 12:15:00,63.54,63.58,63.54,63.56,13869.0,52.1562,52.189,52.1562,52.1726,13869.0
2018-05-16 12:20:00,63.57,63.58,63.51,63.52,20142.0,52.1808,52.189,52.1316,52.1398,20142.0
2018-05-16 12:25:00,63.52,63.52,63.49,63.5,19993.0,52.1398,52.1398,52.1152,52.1234,19993.0
2018-05-16 12:30:00,63.5,63.51,63.41,63.42,23671.0,52.1234,52.1316,52.0495,52.0577,23671.0
2018-05-16 12:35:00,63.43,63.5,63.42,63.5,10570.0,52.0659,52.1234,52.0577,52.1234,10570.0
2018-05-16 12:40:00,63.5,63.52,63.47,63.48,34336.0,52.1234,52.1398,52.0987,52.107,34336.0
2018-05-16 12:45:00,63.48,63.51,63.48,63.48,28208.0,52.107,52.1316,52.107,52.107,28208.0
2018-05-16 12:50:00,63.48,63.49,63.42,63.43,17641.0,52.107,52.1152,52.0577,52.0659,17641.0
2018-05-16 12:55:00,63.43,63.46,63.43,63.44,18131.0,52.0659,52.0905,52.0659,52.0741,18131.0
2018-05-16 13:00:00,63.44,63.47,63.43,63.47,23288.0,52.0741,52.0987,52.0659,52.0987,23288.0
2018-05-16 13:05:00,63.46,63.47,63.44,63.46,18395.0,52.0905,52.0987,52.0741,52.0905,18395.0
2018-05-16 13:10:00,63.46,63.46,63.43,63.46,19424.0,52.0905,52.0905,52.0659,52.0905,19424.0
2018-05-16 13:15:00,63.45,63.46,63.43,63.44,19505.0,52.0823,52.0905,52.0659,52.0741,19505.0
2018-05-16 13:20:00,63.44,63.49,63.43,63.43,24586.0,52.0741,52.1152,52.0659,52.0659,24586.0
2018-05-16 13:25:00,63.43,63.52,63.43,63.51,9804.0,52.0659,52.1398,52.0659,52.1316,9804.0
2018-05-16 13:30:00,63.51,63.56,63.5,63.55,8824.0,52.1316,52.1726,52.1234,52.1644,8824.0
2018-05-16 13:35:00,63.55,63.56,63.52,63.56,14945.0,52.1644,52.1726,52.1398,52.1726,14945.0
2018-05-16 13:40:00,63.56,63.58,63.55,63.57,16445.0,52.1726,52.189,52.1644,52.1808,16445.0
2018-05-16 13:45:00,63.57,63.62,63.57,63.6,18820.0,52.1808,52.2219,52.1808,52.2055,18820.0
2018-05-16 13:50:00,63.59,63.62,63.58,63.6,20020.0,52.1972,52.2219,52.189,52.2055,20020.0
2018-05-16 13:55:00,63.6,63.6,63.57,63.59,13624.0,52.2055,52.2055,52.1808,52.1972,13624.0
2018-05-16 14:00:00,63.59,63.65,63.58,63.65,14487.0,52.1972,52.2465,52.189,52.2465,14487.0
2018-05-16 14:05:00,63.64,63.7,63.63,63.7,21707.0,52.2383,52.2875,52.2301,52.2875,21707.0
2018-05-16 14:10:00,63.7,63.73,63.68,63.69,16800.0,52.2875,52.3122,52.2711,52.2793,16800.0
2018-05-16 14:15:00,63.69,63.71,63.66,63.67,20854.0,52.2793,52.2957,52.2547,52.2629,20854.0
2018-05-16 14:20:00,63.67,63.68,63.63,63.65,27340.0,52.2629,52.2711,52.2301,52.2465,27340.0
2018-05-16 14:25:00,63.66,63.67,63.64,63.66,19089.0,52.2547,52.2629,52.2383,52.2547,19089.0
2018-05-16 14:30:00,63.66,63.67,63.63,63.64,16306.0,52.2547,52.2629,52.2301,52.2383,16306.0
2018-05-16 14:35:00,63.64,63.68,63.62,63.65,20763.0,52.2383,52.2711,52.2219,52.2465,20763.0
2018-05-16 14:40:00,63.65,63.68,63.64,63.65,14544.0,52.2465,52.2711,52.2383,52.2465,14544.0
2018-05-16 14:45:00,63.65,63.66,63.59,63.61,29273.0,52.2465,52.2547,52.1972,52.2137,29273.0
2018-05-16 14:50:00,63.61,63.63,63.59,63.6,40989.0,52.2137,52.2301,52.1972,52.2055,40989.0
2018-05-16 14:55:00,63.6,63.63,63.6,63.61,24341.0,52.2055,52.2301,52.2055,52.2137,24341.0
2018-05-16 15:00:00,63.61,63.61,63.55,63.58,28764.0,52.2137,52.2137,52.1644,52.189,28764.0
2018-05-16 15:05:00,63.58,63.6,63.56,63.58,31349.0,52.189,52.2055,52.1726,52.189,31349.0
2018-05-16 15:10:00,63.57,63.57,63.48,63.48,20783.0,52.1808,52.1808,52.107,52.107,20783.0
2018-05-16 15:15:00,63.48,63.48,63.45,63.47,19155.0,52.107,52.107,52.0823,52.0987,19155.0
2018-05-16 15:20:00,63.47,63.51,63.46,63.51,17918.0,52.0987,52.1316,52.0905,52.1316,17918.0
2018-05-16 15:25:00,63.5,63.51,63.45,63.46,34425.0,52.1234,52.1316,52.0823,52.0905,34425.0
2018-05-16 15:30:00,63.47,63.47,63.37,63.38,36452.0,52.0987,52.0987,52.0167,52.0249,36452.0
2018-05-16 15:35:00,63.37,63.37,63.3,63.35,45061.0,52.0167,52.0167,51.9592,52.0002,45061.0
2018-05-16 15:40:00,63.35,63.36,63.3,63.32,72250.0,52.0002,52.0085,51.9592,51.9756,72250.0
2018-05-16 15:45:00,63.31,63.34,63.28,63.29,68786.0,51.9674,51.992,51.9428,51.951,68786.0
2018-05-16 15:50:00,63.3,63.35,63.29,63.35,86870.0,51.9592,52.0002,51.951,52.0002,86870.0
2018-05-16 15:55:00,63.34,63.44,63.34,63.44,222108.0,51.992,52.0741,51.992,52.0741,222108.0
2018-05-17 09:30:00,63.53,63.56,63.26,63.28,42487.0,52.148,52.1726,51.9264,51.9428,42487.0
2018-05-17 09:35:00,63.27,63.37,63.18,63.24,15141.0,51.9346,52.0167,51.8607,51.91,15141.0
2018-05-17 09:40:00,63.23,63.31,63.23,63.29,39119.0,51.9017,51.9674,51.9017,51.951,39119.0
2018-05-17 09:45:00,63.29,63.32,63.25,63.26,16575.0,51.951,51.9756,51.9182,51.9264,16575.0
2018-05-17 09:50:00,63.26,63.31,63.26,63.3,61845.0,51.9264,51.9674,51.9264,51.9592,61845.0
2018-05-17 09:55:00,63.3,63.31,63.19,63.23,46645.0,51.9592,51.9674,51.8689,51.9017,46645.0
2018-05-17 10:00:00,63.24,63.3,63.21,63.24,34710.0,51.91,51.9592,51.8853,51.91,34710.0
2018-05-17 10:05:00,63.22,63.3,63.21,63.29,27811.0,51.8935,51.9592,51.8853,51.951,27811.0
2018-05-17 10:10:00,63.3,63.44,63.29,63.41,34743.0,51.9592,52.0741,51.951,52.0495,34743.0
2018-05-17 10:15:00,63.42,63.63,63.4,63.63,36872.0,52.0577,52.2301,52.0413,52.2301,36872.0
2018-05-17 10:20:00,63.63,63.71,63.59,63.7,33245.0,52.2301,52.2957,52.1972,52.2875,33245.0
2018-05-17 10:25:00,63.7,63.7,63.65,63.67,25279.0,52.2875,52.2875,52.2465,52.2629,25279.0
2018-05-17 10:30:00,63.66,63.68,63.58,63.64,18356.0,52.2547,52.2711,52.189,52.2383,18356.0
2018-05-17 10:35:00,63.63,63.66,63.6,63.62,15918.0,52.2301,52.2547,52.2055,52.2219,15918.0
2018-05-17 10:40:00,63.62,63.63,63.5,63.51,31536.0,52.2219,52.2301,52.1234,52.1316,31536.0
2018-05-17 10:45:00,63.5,63.5,63.39,63.43,11610.0,52.1234,52.1234,52.0331,52.0659,11610.0
2018-05-17 10:50:00,63.42,63.47,63.39,63.44,19805.0,52.0577,52.0987,52.0331,52.0741,19805.0
2018-05-17 10:55:00,63.44,63.45,63.35,63.35,40594.0,52.0741,52.0823,52.0002,52.0002,40594.0
2018-05-17 11:00:00,63.36,63.39,63.29,63.3,25334.0,52.0085,52.0331,51.951,51.9592,25334.0
2018-05-17 11:05:00,63.3,63.35,63.29,63.33,91200.0,51.9592,52.0002,51.951,51.9838,91200.0
2018-05-17 11:10:00,63.33,63.34,63.28,63.3,36538.0,51.9838,51.992,51.9428,51.9592,36538.0
2018-05-17 11:15:00,63.29,63.3,63.24,63.28,35257.0,51.951,51.9592,51.91,51.9428,35257.0
2018-05-17 11:20:00,63.28,63.35,63.26,63.35,12382.0,51.9428,52.0002,51.9264,52.0002,12382.0
2018-05-17 11:25:00,63.34,63.39,63.33,63.39,10769.0,51.992,52.0331,51.9838,52.0331,10769.0
2018-05-17 11:30:00,63.38,63.39,63.32,63.33,7570.0,52.0249,52.0331,51.9756,51.9838,7570.0
2018-05-17 11:35:00,63.33,63.34,63.3,63.33,8081.0,51.9838,51.992,51.9592,51.9838,8081.0
2018-05-17 11:40:00,63.33,63.38,63.32,63.36,17364.0,51.9838,52.0249,51.9756,52.0085,17364.0
2018-05-17 11:45:00,63.36,63.48,63.35,63.48,22817.0,52.0085,52.107,52.0002,52.107,22817.0
2018-05-17 11:50:00,63.47,63.49,63.39,63.44,34905.0,52.0987,52.1152,52.0331,52.0741,34905.0
2018-05-17 11:55:00,63.45,63.5,63.45,63.48,24920.0,52.0823,52.1234,52.0823,52.107,24920.0
2018-05-17 12:00:00,63.47,63.53,63.46,63.5,18309.0,52.0987,52.148,52.0905,52.1234,18309.0
2018-05-17 12:05:00,63.51,63.52,63.49,63.5,12451.0,52.1316,52.1398,52.1152,52.1234,12451.0
2018-05-17 12:10:00,63.5,63.53,63.5,63.52,14400.0,52.1234,52.148,52.1234,52.1398,14400.0
2018-05-17 12:15:00,63.51,63.59,63.51,63.57,30567.0,52.1316,52.1972,52.1316,52.1808,30567.0
2018-05-17 12:20:00,63.57,63.58,63.54,63.56,9472.0,52.1808,52.189,52.1562,52.1726,9472.0
2018-05-17 12:25:00,63.57,63.58,63.55,63.57,8534.0,52.1808,52.189,52.1644,52.1808,8534.0
2018-05-17 12:30:00,63.57,63.58,63.53,63.54,11650.0,52.1808,52.189,52.148,52.1562,11650.0
2018-05-17 12:35:00,63.54,63.54,63.44,63.44,28017.0,52.1562,52.1562,52.0741,52.0741,28017.0
2018-05-17 12:40:00,63.44,63.48,63.37,63.47,15983.0,52.0741,52.107,52.0167,52.0987,15983.0
2018-05-17 12:45:00,63.47,63.48,63.44,63.47,7401.0,52.0987,52.107,52.0741,52.0987,7401.0
2018-05-17 12:50:00,63.48,63.48,63.44,63.45,14558.0,52.107,52.107,52.0741,52.0823,14558.0
2018-05-17 12:55:00,63.46,63.49,63.42,63.45,14298.0,52.0905,52.1152,52.0577,52.0823,14298.0
2018-05-17 13:00:00,63.44,63.47,63.42,63.42,10057.0,52.0741,52.0987,52.0577,52.0577,10057.0
2018-05-17 13:05:00,63.43,63.49,63.43,63.49,7158.0,52.0659,52.1152,52.0659,52.1152,7158.0
2018-05-17 13:10:00,63.49,63.49,63.45,63.48,13611.0,52.1152,52.1152,52.0823,52.107,13611.0
2018-05-17 13:15:00,63.49,63.49,63.43,63.44,16172.0,52.1152,52.1152,52.0659,52.0741,16172.0
2018-05-17 13:20:00,63.44,63.46,63.42,63.46,14115.0,52.0741,52.0905,52.0577,52.0905,14115.0
2018-05-17 13:25:00,63.47,63.48,63.42,63.47,15833.0,52.0987,52.107,52.0577,52.0987,15833.0
2018-05-17 13:30:00,63.48,63.51,63.47,63.51,5721.0,52.107,52.1316,52.0987,52.1316,5721.0
2018-05-17 13:35:00,63.51,63.52,63.48,63.5,16567.0,52.1316,52.1398,52.107,52.1234,16567.0
2018-05-17 13:40:00,63.49,63.51,63.44,63.45,10400.0,52.1152,52.1316,52.0741,52.0823,10400.0
2018-05-17 13:45:00,63.45,63.49,63.44,63.48,9497.0,52.0823,52.1152,52.0741,52.107,9497.0
2018-05-17 13:50:00,63.47,63.48,63.4,63.4,16788.0,52.0987,52.107,52.0413,52.0413,16788.0
2018-05-17 13:55:00,63.41,63.42,63.33,63.33,31221.0,52.0495,52.0577,51.9838,51.9838,31221.0
2018-05-17 14:00:00,63.33,63.39,63.3,63.39,47486.0,51.9838,52.0331,51.9592,52.0331,47486.0
2018-05-17 14:05:00,63.39,63.42,63.35,63.37,21304.0,52.0331,52.0577,52.0002,52.0167,21304.0
2018-05-17 14:10:00,63.37,63.38,63.35,63.37,7308.0,52.0167,52.0249,52.0002,52.0167,7308.0
2018-05-17 14:15:00,63.37,63.41,63.35,63.39,17341.0,52.0167,52.0495,52.0002,52.0331,17341.0
2018-05-17 14:20:00,63.4,63.41,63.37,63.37,7359.0,52.0413,52.0495,52.0167,52.0167,7359.0
2018-05-17 14:25:00,63.37,63.38,63.35,63.36,14677.0,52.0167,52.0249,52.0002,52.0085,14677.0
2018-05-17 14:30:00,63.35,63.39,63.35,63.36,13500.0,52.0002,52.0331,52.0002,52.0085,13500.0
2018-05-17 14:35:00,63.36,63.4,63.33,63.34,17256.0,52.0085,52.0413,51.9838,51.992,17256.0
2018-05-17 14:40:00,63.35,63.38,63.29,63.3,25208.0,52.0002,52.0249,51.951,51.9592,25208.0
2018-05-17 14:45:00,63.3,63.32,63.28,63.28,20588.0,51.9592,51.9756,51.9428,51.9428,20588.0
2018-05-17 14:50:00,63.29,63.3,63.27,63.28,18426.0,51.951,51.9592,51.9346,51.9428,18426.0
2018-05-17 14:55:00,63.29,63.32,63.27,63.28,14885.0,51.951,51.9756,51.9346,51.9428,14885.0
2018-05-17 15:00:00,63.28,63.31,63.27,63.29,13771.0,51.9428,51.9674,51.9346,51.951,13771.0
2018-05-17 15:05:00,63.28,63.31,63.28,63.3,13628.0,51.9428,51.9674,51.9428,51.9592,13628.0
2018-05-17 15:10:00,63.3,63.31,63.21,63.22,19971.0,51.9592,51.9674,51.8853,51.8935,19971.0
2018-05-17 15:15:00,63.22,63.22,63.11,63.15,28877.0,51.8935,51.8935,51.8032,51.8361,28877.0
2018-05-17 15:20:00,63.16,63.22,63.14,63.22,20091.0,51.8443,51.8935,51.8279,51.8935,20091.0
2018-05-17 15:25:00,63.22,63.26,63.12,63.12,21560.0,51.8935,51.9264,51.8115,51.8115,21560.0
2018-05-17 15:30:00,63.13,63.14,63.09,63.14,56420.0,51.8197,51.8279,51.7868,51.8279,56420.0
2018-05-17 15:35:00,63.14,63.18,63.12,63.16,27303.0,51.8279,51.8607,51.8115,51.8443,27303.0
2018-05-17 15:40:00,63.15,63.21,63.14,63.16,39340.0,51.8361,51.8853,51.8279,51.8443,39340.0
2018-05-17 15:45:00,63.16,63.28,63.14,63.27,46620.0,51.8443,51.9428,51.8279,51.9346,46620.0
2018-05-17 15:50:00,63.28,63.28,63.22,63.26,56050.0,51.9428,51.9428,51.8935,51.9264,56050.0
2018-05-17 15:55:00,63.26,63.31,63.26,63.28,167616.0,51.9264,51.9674,51.9264,51.9428,167616.0
2018-05-18 09:30:00,63.3,63.5,63.3,63.42,86510.0,51.9592,52.1234,51.9592,52.0577,86510.0
2018-05-18 09:35:00,63.42,63.5,63.34,63.39,10399.0,52.0577,52.1234,51.992,52.0331,10399.0
2018-05-18 09:40:00,63.35,63.44,63.31,63.44,4009.0,52.0002,52.0741,51.9674,52.0741,4009.0
2018-05-18 09:45:00,63.41,63.45,63.32,63.39,8741.0,52.0495,52.0823,51.9756,52.0331,8741.0
2018-05-18 09:50:00,63.41,63.42,63.26,63.32,8668.0,52.0495,52.0577,51.9264,51.9756,8668.0
2018-05-18 09:55:00,63.3,63.38,63.22,63.31,41910.0,51.9592,52.0249,51.8935,51.9674,41910.0
2018-05-18 10:00:00,63.3,63.3,63.2,63.2,5604.0,51.9592,51.9592,51.8771,51.8771,5604.0
2018-05-18 10:05:00,63.21,63.22,63.18,63.2,4700.0,51.8853,51.8935,51.8607,51.8771,4700.0
2018-05-18 10:10:00,63.19,63.28,63.08,63.12,19591.0,51.8689,51.9428,51.7786,51.8115,19591.0
2018-05-18 10:15:00,63.14,63.22,63.14,63.2,17595.0,51.8279,51.8935,51.8279,51.8771,17595.0
2018-05-18 10:20:00,63.2,63.24,63.15,63.18,87674.0,51.8771,51.91,51.8361,51.8607,87674.0
2018-05-18 10:25:00,63.15,63.17,62.98,62.99,38306.0,51.8361,51.8525,51.6965,51.7047,38306.0
2018-05-18 10:30:00,62.99,63.0,62.92,62.99,23504.0,51.7047,51.713,51.6473,51.7047,23504.0
2018-05-18 10:35:00,63.0,63.12,62.99,63.03,18378.0,51.713,51.8115,51.7047,51.7376,18378.0
2018-05-18 10:40:00,63.04,63.12,63.04,63.09,16353.0,51.7458,51.8115,51.7458,51.7868,16353.0
2018-05-18 10:45:00,63.07,63.1,62.98,63.0,13477.0,51.7704,51.795,51.6965,51.713,13477.0
2018-05-18 10:50:00,63.0,63.03,62.91,62.91,14801.0,51.713,51.7376,51.6391,51.6391,14801.0
2018-05-18 10:55:00,62.92,63.03,62.91,63.0,12754.0,51.6473,51.7376,51.6391,51.713,12754.0
2018-05-18 11:00:00,63.01,63.03,62.93,62.99,13447.0,51.7212,51.7376,51.6555,51.7047,13447.0
2018-05-18 11:05:00,62.99,63.0,62.89,62.92,15457.0,51.7047,51.713,51.6227,51.6473,15457.0
2018-05-18 11:10:00,62.91,62.92,62.87,62.88,10199.0,51.6391,51.6473,51.6062,51.6145,10199.0
2018-05-18 11:15:00,62.86,62.9,62.86,62.89,9866.0,51.598,51.6309,51.598,51.6227,9866.0
2018-05-18 11:20:00,62.88,62.89,62.83,62.86,15317.0,51.6145,51.6227,51.5734,51.598,15317.0
2018-05-18 11:25:00,62.85,62.85,62.78,62.79,11314.0,51.5898,51.5898,51.5324,51.5406,11314.0
2018-05-18 11:30:00,62.78,62.83,62.76,62.77,11430.0,51.5324,51.5734,51.5159,51.5242,11430.0
2018-05-18 11:35:00,62.77,62.85,62.76,62.84,6777.0,51.5242,51.5898,51.5159,51.5816,6777.0
2018-05-18 11:40:00,62.84,62.96,62.84,62.95,6185.0,51.5816,51.6801,51.5816,51.6719,6185.0
2018-05-18 11:45:00,62.97,62.97,62.93,62.95,8424.0,51.6883,51.6883,51.6555,51.6719,8424.0
2018-05-18 11:50:00,62.94,62.96,62.91,62.94,11004.0,51.6637,51.6801,51.6391,51.6637,11004.0
2018-05-18 11:55:00,62.95,62.97,62.9,62.95,6260.0,51.6719,51.6883,51.6309,51.6719,6260.0
2018-05-18 12:00:00,62.94,62.96,62.91,62.92,11227.0,51.6637,51.6801,51.6391,51.6473,11227.0
2018-05-18 12:05:00,62.92,62.99,62.91,62.98,10737.0,51.6473,51.7047,51.6391,51.6965,10737.0
2018-05-18 12:10:00,62.97,62.97,62.92,62.95,8311.0,51.6883,51.6883,51.6473,51.6719,8311.0
2018-05-18 12:15:00,62.95,62.98,62.92,62.95,4111.0,51.6719,51.6965,51.6473,51.6719,4111.0
2018-05-18 12:20:00,62.94,62.96,62.91,62.96,12317.0,51.6637,51.6801,51.6391,51.6801,12317.0
2018-05-18 12:25:00,62.96,62.97,62.92,62.92,9363.0,51.6801,51.6883,51.6473,51.6473,9363.0
2018-05-18 12:30:00,62.92,62.95,62.91,62.95,7520.0,51.6473,51.6719,51.6391,51.6719,7520.0
2018-05-18 12:35:00,62.95,62.95,62.91,62.93,7157.0,51.6719,51.6719,51.6391,51.6555,7157.0
2018-05-18 12:40:00,62.93,62.94,62.9,62.93,6008.0,51.6555,51.6637,51.6309,51.6555,6008.0
2018-05-18 12:45:00,62.95,62.95,62.87,62.9,15710.0,51.6719,51.6719,51.6062,51.6309,15710.0
2018-05-18 12:50:00,62.89,62.92,62.88,62.9,14250.0,51.6227,51.6473,51.6145,51.6309,14250.0
2018-05-18 12:55:00,62.91,62.93,62.89,62.93,6026.0,51.6391,51.6555,51.6227,51.6555,6026.0
2018-05-18 13:00:00,62.93,62.93,62.84,62.86,7747.0,51.6555,51.6555,51.5816,51.598,7747.0
2018-05-18 13:05:00,62.88,62.89,62.86,62.87,5185.0,51.6145,51.6227,51.598,51.6062,5185.0
2018-05-18 13:10:00,62.86,62.9,62.85,62.88,9368.0,51.598,51.6309,51.5898,51.6145,9368.0
2018-05-18 13:15:00,62.88,62.92,62.87,62.9,10904.0,51.6145,51.6473,51.6062,51.6309,10904.0
2018-05-18 13:20:00,62.9,62.9,62.87,62.9,13014.0,51.6309,51.6309,51.6062,51.6309,13014.0
2018-05-18 13:25:00,62.9,62.9,62.84,62.86,7977.0,51.6309,51.6309,51.5816,51.598,7977.0
2018-05-18 13:30:00,62.86,62.87,62.84,62.84,6928.0,51.598,51.6062,51.5816,51.5816,6928.0
2018-05-18 13:35:00,62.83,62.86,62.81,62.84,17048.0,51.5734,51.598,51.557,51.5816,17048.0
2018-05-18 13:40:00,62.84,62.89,62.83,62.85,41176.0,51.5816,51.6227,51.5734,51.5898,41176.0
2018-05-18 13:45:00,62.86,62.9,62.84,62.88,9062.0,51.598,51.6309,51.5816,51.6145,9062.0
2018-05-18 13:50:00,62.88,62.88,62.79,62.82,15517.0,51.6145,51.6145,51.5406,51.5652,15517.0
2018-05-18 13:55:00,62.82,62.84,62.81,62.83,6936.0,51.5652,51.5816,51.557,51.5734,6936.0
2018-05-18 14:00:00,62.82,62.84,62.81,62.84,13085.0,51.5652,51.5816,51.557,51.5816,13085.0
2018-05-18 14:05:00,62.84,62.85,62.82,62.85,11477.0,51.5816,51.5898,51.5652,51.5898,11477.0
2018-05-18 14:10:00,62.85,62.87,62.84,62.87,17679.0,51.5898,51.6062,51.5816,51.6062,17679.0
2018-05-18 14:15:00,62.87,62.9,62.85,62.89,15750.0,51.6062,51.6309,51.5898,51.6227,15750.0
2018-05-18 14:20:00,62.91,62.94,62.89,62.93,13262.0,51.6391,51.6637,51.6227,51.6555,13262.0
2018-05-18 14:25:00,62.93,63.02,62.93,63.02,75807.0,51.6555,51.7294,51.6555,51.7294,75807.0
2018-05-18 14:30:00,63.01,63.04,63.0,63.02,10351.0,51.7212,51.7458,51.713,51.7294,10351.0
2018-05-18 14:35:00,63.03,63.09,63.0,63.09,61481.0,51.7376,51.7868,51.713,51.7868,61481.0
2018-05-18 14:40:00,63.09,63.14,63.08,63.13,44554.0,51.7868,51.8279,51.7786,51.8197,44554.0
2018-05-18 14:45:00,63.12,63.13,63.04,63.07,46691.0,51.8115,51.8197,51.7458,51.7704,46691.0
2018-05-18 14:50:00,63.07,63.09,63.04,63.09,20861.0,51.7704,51.7868,51.7458,51.7868,20861.0
2018-05-18 14:55:00,63.09,63.1,63.04,63.09,59693.0,51.7868,51.795,51.7458,51.7868,59693.0
2018-05-18 15:00:00,63.09,63.1,63.04,63.04,19684.0,51.7868,51.795,51.7458,51.7458,19684.0
2018-05-18 15:05:00,63.05,63.09,63.04,63.07,34246.0,51.754,51.7868,51.7458,51.7704,34246.0
2018-05-18 15:10:00,63.07,63.09,63.03,63.07,27495.0,51.7704,51.7868,51.7376,51.7704,27495.0
2018-05-18 15:15:00,63.07,63.08,63.05,63.08,7857.0,51.7704,51.7786,51.754,51.7786,7857.0
2018-05-18 15:20:00,63.08,63.12,63.08,63.1,19829.0,51.7786,51.8115,51.7786,51.795,19829.0
2018-05-18 15:25:00,63.11,63.13,63.08,63.13,15848.0,51.8032,51.8197,51.7786,51.8197,15848.0
2018-05-18 15:30:00,63.14,63.16,63.13,63.14,18937.0,51.8279,51.8443,51.8197,51.8279,18937.0
2018-05-18 15:35:00,63.13,63.15,63.06,63.08,39119.0,51.8197,51.8361,51.7622,51.7786,39119.0
2018-05-18 15:40:00,63.08,63.14,63.08,63.13,27750.0,51.7786,51.8279,51.7786,51.8197,27750.0
2018-05-18 15:45:00,63.12,63.19,63.08,63.19,35495.0,51.8115,51.8689,51.7786,51.8689,35495.0
2018-05-18 15:50:00,63.19,63.24,63.16,63.24,83689.0,51.8689,51.91,51.8443,51.91,83689.0
2018-05-18 15:55:00,63.24,63.3,63.22,63.24,154070.0,51.91,51.9592,51.8935,51.91,154070.0
2018-05-21 09:30:00,63.49,63.56,63.13,63.14,41874.0,52.1152,52.1726,51.8197,51.8279,41874.0
2018-05-21 09:35:00,63.15,63.19,63.03,63.05,15336.0,51.8361,51.8689,51.7376,51.754,15336.0
2018-05-21 09:40:00,63.05,63.05,62.92,63.0,10641.0,51.754,51.754,51.6473,51.713,10641.0
2018-05-21 09:45:00,62.98,62.99,62.84,62.94,18624.0,51.6965,51.7047,51.5816,51.6637,18624.0
2018-05-21 09:50:00,62.94,62.95,62.85,62.85,12982.0,51.6637,51.6719,51.5898,51.5898,12982.0
2018-05-21 09:55:00,62.85,62.87,62.76,62.82,15943.0,51.5898,51.6062,51.5159,51.5652,15943.0
2018-05-21 10:00:00,62.82,62.93,62.8,62.88,16743.0,51.5652,51.6555,51.5488,51.6145,16743.0
2018-05-21 10:05:00,62.88,62.91,62.82,62.82,37282.0,51.6145,51.6391,51.5652,51.5652,37282.0
2018-05-21 10:10:00,62.82,62.83,62.76,62.77,16208.0,51.5652,51.5734,51.5159,51.5242,16208.0
2018-05-21 10:15:00,62.77,62.91,62.74,62.85,27595.0,51.5242,51.6391,51.4995,51.5898,27595.0
2018-05-21 10:20:00,62.86,62.94,62.85,62.93,48300.0,51.598,51.6637,51.5898,51.6555,48300.0
2018-05-21 10:25:00,62.94,62.94,62.88,62.94,18571.0,51.6637,51.6637,51.6145,51.6637,18571.0
2018-05-21 10:30:00,62.94,63.03,62.92,63.03,20288.0,51.6637,51.7376,51.6473,51.7376,20288.0
2018-05-21 10:35:00,63.02,63.03,62.97,63.0,14818.0,51.7294,51.7376,51.6883,51.713,14818.0
2018-05-21 10:40:00,63.01,63.1,63.0,63.07,26755.0,51.7212,51.795,51.713,51.7704,26755.0
2018-05-21 10:45:00,63.07,63.11,63.04,63.07,21624.0,51.7704,51.8032,51.7458,51.7704,21624.0
2018-05-21 10:50:00,63.07,63.15,63.06,63.13,10552.0,51.7704,51.8361,51.7622,51.8197,10552.0
2018-05-21 10:55:00,63.13,63.13,63.07,63.09,13021.0,51.8197,51.8197,51.7704,51.7868,13021.0
2018-05-21 11:00:00,63.09,63.18,63.08,63.17,19059.0,51.7868,51.8607,51.7786,51.8525,19059.0
2018-05-21 11:05:00,63.18,63.24,63.17,63.24,21812.0,51.8607,51.91,51.8525,51.91,21812.0
2018-05-21 11:10:00,63.24,63.26,63.21,63.22,17292.0,51.91,51.9264,51.8853,51.8935,17292.0
2018-05-21 11:15:00,63.21,63.26,63.21,63.23,23507.0,51.8853,51.9264,51.8853,51.9017,23507.0
2018-05-21 11:20:00,63.23,63.24,63.11,63.12,38835.0,51.9017,51.91,51.8032,51.8115,38835.0
2018-05-21 11:25:00,63.13,63.2,63.11,63.14,14891.0,51.8197,51.8771,51.8032,51.8279,14891.0
2018-05-21 11:30:00,63.17,63.19,63.14,63.16,5473.0,51.8525,51.8689,51.8279,51.8443,5473.0
2018-05-21 11:35:00,63.17,63.17,63.11,63.13,6835.0,51.8525,51.8525,51.8032,51.8197,6835.0
2018-05-21 11:40:00,63.12,63.12,63.08,63.11,8673.0,51.8115,51.8115,51.7786,51.8032,8673.0
2018-05-21 11:45:00,63.08,63.17,63.07,63.16,15528.0,51.7786,51.8525,51.7704,51.8443,15528.0
2018-05-21 11:50:00,63.17,63.21,63.14,63.2,7724.0,51.8525,51.8853,51.8279,51.8771,7724.0
2018-05-21 11:55:00,63.19,63.2,63.13,63.2,9256.0,51.8689,51.8771,51.8197,51.8771,9256.0
2018-05-21 12:00:00,63.21,63.25,63.18,63.22,5978.0,51.8853,51.9182,51.8607,51.8935,5978.0
2018-05-21 12:05:00,63.22,63.27,63.21,63.26,7425.0,51.8935,51.9346,51.8853,51.9264,7425.0
2018-05-21 12:10:00,63.26,63.42,63.25,63.39,27076.0,51.9264,52.0577,51.9182,52.0331,27076.0
2018-05-21 12:15:00,63.38,63.41,63.35,63.37,21530.0,52.0249,52.0495,52.0002,52.0167,21530.0
2018-05-21 12:20:00,63.38,63.44,63.37,63.44,6520.0,52.0249,52.0741,52.0167,52.0741,6520.0
2018-05-21 12:25:00,63.44,63.47,63.43,63.46,7634.0,52.0741,52.0987,52.0659,52.0905,7634.0
2018-05-21 12:30:00,63.46,63.56,63.44,63.52,50941.0,52.0905,52.1726,52.0741,52.1398,50941.0
2018-05-21 12:35:00,63.52,63.66,63.52,63.64,18458.0,52.1398,52.2547,52.1398,52.2383,18458.0
2018-05-21 12:40:00,63.64,63.65,63.62,63.64,13127.0,52.2383,52.2465,52.2219,52.2383,13127.0
2018-05-21 12:45:00,63.64,63.65,63.62,63.62,9840.0,52.2383,52.2465,52.2219,52.2219,9840.0
2018-05-21 12:50:00,63.62,63.64,63.62,63.63,11475.0,52.2219,52.2383,52.2219,52.2301,11475.0
2018-05-21 12:55:00,63.63,63.78,63.63,63.78,42804.0,52.2301,52.3532,52.2301,52.3532,42804.0
2018-05-21 13:00:00,63.78,63.83,63.71,63.76,31982.0,52.3532,52.3942,52.2957,52.3368,31982.0
2018-05-21 13:05:00,63.77,63.79,63.76,63.79,10791.0,52.345,52.3614,52.3368,52.3614,10791.0
2018-05-21 13:10:00,63.79,63.85,63.77,63.84,14309.0,52.3614,52.4107,52.345,52.4025,14309.0
2018-05-21 13:15:00,63.84,63.85,63.79,63.84,10887.0,52.4025,52.4107,52.3614,52.4025,10887.0
2018-05-21 13:20:00,63.84,63.86,63.84,63.86,6027.0,52.4025,52.4189,52.4025,52.4189,6027.0
2018-05-21 13:25:00,63.85,63.92,63.85,63.92,15274.0,52.4107,52.4681,52.4107,52.4681,15274.0
2018-05-21 13:30:00,63.91,63.94,63.89,63.93,12948.0,52.4599,52.4845,52.4435,52.4763,12948.0
2018-05-21 13:35:00,63.93,63.95,63.91,63.94,4182.0,52.4763,52.4927,52.4599,52.4845,4182.0
2018-05-21 13:40:00,63.94,63.99,63.93,63.99,8376.0,52.4845,52.5256,52.4763,52.5256,8376.0
2018-05-21 13:45:00,64.0,64.0,63.94,63.94,5953.0,52.5338,52.5338,52.4845,52.4845,5953.0
2018-05-21 13:50:00,63.94,63.95,63.88,63.9,5511.0,52.4845,52.4927,52.4353,52.4517,5511.0
2018-05-21 13:55:00,63.9,63.95,63.9,63.95,11985.0,52.4517,52.4927,52.4517,52.4927,11985.0
2018-05-21 14:00:00,63.94,63.94,63.86,63.88,8317.0,52.4845,52.4845,52.4189,52.4353,8317.0
2018-05-21 14:05:00,63.87,63.87,63.82,63.82,33213.0,52.4271,52.4271,52.386,52.386,33213.0
2018-05-21 14:10:00,63.82,63.83,63.8,63.82,66845.0,52.386,52.3942,52.3696,52.386,66845.0
2018-05-21 14:15:00,63.82,63.89,63.81,63.89,10442.0,52.386,52.4435,52.3778,52.4435,10442.0
2018-05-21 14:20:00,63.89,63.89,63.81,63.82,5837.0,52.4435,52.4435,52.3778,52.386,5837.0
2018-05-21 14:25:00,63.83,63.86,63.81,63.85,11807.0,52.3942,52.4189,52.3778,52.4107,11807.0
2018-05-21 14:30:00,63.85,63.85,63.79,63.81,8266.0,52.4107,52.4107,52.3614,52.3778,8266.0
2018-05-21 14:35:00,63.82,63.86,63.81,63.85,22709.0,52.386,52.4189,52.3778,52.4107,22709.0
2018-05-21 14:40:00,63.85,63.85,63.8,63.8,4168.0,52.4107,52.4107,52.3696,52.3696,4168.0
2018-05-21 14:45:00,63.81,63.88,63.79,63.88,11286.0,52.3778,52.4353,52.3614,52.4353,11286.0
2018-05-21 14:50:00,63.88,63.89,63.85,63.88,12965.0,52.4353,52.4435,52.4107,52.4353,12965.0
2018-05-21 14:55:00,63.87,63.92,63.84,63.9,43690.0,52.4271,52.4681,52.4025,52.4517,43690.0
2018-05-21 15:00:00,63.91,63.91,63.86,63.9,21837.0,52.4599,52.4599,52.4189,52.4517,21837.0
2018-05-21 15:05:00,63.9,63.92,63.85,63.87,38333.0,52.4517,52.4681,52.4107,52.4271,38333.0
2018-05-21 15:10:00,63.88,63.92,63.87,63.92,18453.0,52.4353,52.4681,52.4271,52.4681,18453.0
2018-05-21 15:15:00,63.92,63.92,63.82,63.83,21720.0,52.4681,52.4681,52.386,52.3942,21720.0
2018-05-21 15:20:00,63.82,63.88,63.81,63.85,50281.0,52.386,52.4353,52.3778,52.4107,50281.0
2018-05-21 15:25:00,63.84,63.85,63.76,63.78,16753.0,52.4025,52.4107,52.3368,52.3532,16753.0
2018-05-21 15:30:00,63.78,63.78,63.68,63.68,34370.0,52.3532,52.3532,52.2711,52.2711,34370.0
2018-05-21 15:35:00,63.69,63.76,63.68,63.76,35679.0,52.2793,52.3368,52.2711,52.3368,35679.0
2018-05-21 15:40:00,63.76,63.76,63.65,63.65,24931.0,52.3368,52.3368,52.2465,52.2465,24931.0
2018-05-21 15:45:00,63.65,63.77,63.65,63.77,47251.0,52.2465,52.345,52.2465,52.345,47251.0
2018-05-21 15:50:00,63.77,63.81,63.73,63.76,64260.0,52.345,52.3778,52.3122,52.3368,64260.0
2018-05-21 15:55:00,63.76,63.83,63.7,63.81,251441.0,52.3368,52.3942,52.2875,52.3778,251441.0
2018-05-22 09:30:00,63.76,63.77,63.64,63.7,17212.0,52.3368,52.345,52.2383,52.2875,17212.0
2018-05-22 09:35:00,63.68,63.71,63.56,63.58,6659.0,52.2711,52.2957,52.1726,52.189,6659.0
2018-05-22 09:40:00,63.58,63.67,63.51,63.67,13255.0,52.189,52.2629,52.1316,52.2629,13255.0
2018-05-22 09:45:00,63.66,63.67,63.6,63.62,12424.0,52.2547,52.2629,52.2055,52.2219,12424.0
2018-05-22 09:50:00,63.64,63.67,63.53,63.53,8840.0,52.2383,52.2629,52.148,52.148,8840.0
2018-05-22 09:55:00,63.53,63.67,63.53,63.63,14701.0,52.148,52.2629,52.148,52.2301,14701.0
2018-05-22 10:00:00,63.62,63.66,63.57,63.62,21782.0,52.2219,52.2547,52.1808,52.2219,21782.0
2018-05-22 10:05:00,63.64,63.67,63.59,63.66,25010.0,52.2383,52.2629,52.1972,52.2547,25010.0
2018-05-22 10:10:00,63.66,63.67,63.53,63.53,11763.0,52.2547,52.2629,52.148,52.148,11763.0
2018-05-22 10:15:00,63.52,63.62,63.49,63.62,6921.0,52.1398,52.2219,52.1152,52.2219,6921.0
2018-05-22 10:20:00,63.64,63.64,63.52,63.62,9558.0,52.2383,52.2383,52.1398,52.2219,9558.0
2018-05-22 10:25:00,63.64,63.67,63.6,63.62,13734.0,52.2383,52.2629,52.2055,52.2219,13734.0
2018-05-22 10:30:00,63.62,63.66,63.57,63.63,12344.0,52.2219,52.2547,52.1808,52.2301,12344.0
2018-05-22 10:35:00,63.65,63.65,63.57,63.57,7855.0,52.2465,52.2465,52.1808,52.1808,7855.0
2018-05-22 10:40:00,63.57,63.58,63.5,63.51,11166.0,52.1808,52.189,52.1234,52.1316,11166.0
2018-05-22 10:45:00,63.51,63.61,63.51,63.6,8124.0,52.1316,52.2137,52.1316,52.2055,8124.0
2018-05-22 10:50:00,63.61,63.69,63.61,63.68,12111.0,52.2137,52.2793,52.2137,52.2711,12111.0
2018-05-22 10:55:00,63.68,63.71,63.66,63.71,28788.0,52.2711,52.2957,52.2547,52.2957,28788.0
2018-05-22 11:00:00,63.7,63.73,63.7,63.72,6500.0,52.2875,52.3122,52.2875,52.304,6500.0
2018-05-22 11:05:00,63.72,63.79,63.72,63.79,8446.0,52.304,52.3614,52.304,52.3614,8446.0
2018-05-22 11:10:00,63.79,63.8,63.75,63.76,11251.0,52.3614,52.3696,52.3286,52.3368,11251.0
2018-05-22 11:15:00,63.76,63.82,63.74,63.82,12194.0,52.3368,52.386,52.3204,52.386,12194.0
2018-05-22 11:20:00,63.82,63.85,63.8,63.82,8381.0,52.386,52.4107,52.3696,52.386,8381.0
2018-05-22 11:25:00,63.83,63.87,63.79,63.85,11774.0,52.3942,52.4271,52.3614,52.4107,11774.0
2018-05-22 11:30:00,63.84,63.84,63.8,63.84,8565.0,52.4025,52.4025,52.3696,52.4025,8565.0
2018-05-22 11:35:00,63.83,63.85,63.79,63.8,32478.0,52.3942,52.4107,52.3614,52.3696,32478.0
2018-05-22 11:40:00,63.8,63.82,63.77,63.78,14331.0,52.3696,52.386,52.345,52.3532,14331.0
2018-05-22 11:45:00,63.78,63.94,63.77,63.91,43553.0,52.3532,52.4845,52.345,52.4599,43553.0
2018-05-22 11:50:00,63.91,63.92,63.88,63.89,13295.0,52.4599,52.4681,52.4353,52.4435,13295.0
2018-05-22 11:55:00,63.89,63.96,63.87,63.95,23291.0,52.4435,52.501,52.4271,52.4927,23291.0
2018-05-22 12:00:00,63.95,63.95,63.85,63.86,15471.0,52.4927,52.4927,52.4107,52.4189,15471.0
2018-05-22 12:05:00,63.86,63.89,63.84,63.86,22796.0,52.4189,52.4435,52.4025,52.4189,22796.0
2018-05-22 12:10:00,63.85,63.87,63.82,63.87,14785.0,52.4107,52.4271,52.386,52.4271,14785.0
2018-05-22 12:15:00,63.86,63.88,63.8,63.84,12316.0,52.4189,52.4353,52.3696,52.4025,12316.0
2018-05-22 12:20:00,63.84,63.84,63.8,63.82,8085.0,52.4025,52.4025,52.3696,52.386,8085.0
2018-05-22 12:25:00,63.83,63.85,63.79,63.83,21720.0,52.3942,52.4107,52.3614,52.3942,21720.0
2018-05-22 12:30:00,63.84,63.85,63.8,63.8,23396.0,52.4025,52.4107,52.3696,52.3696,23396.0
2018-05-22 12:35:00,63.81,63.86,63.79,63.85,10742.0,52.3778,52.4189,52.3614,52.4107,10742.0
2018-05-22 12:40:00,63.84,63.84,63.79,63.8,10411.0,52.4025,52.4025,52.3614,52.3696,10411.0
2018-05-22 12:45:00,63.8,63.82,63.79,63.79,21253.0,52.3696,52.386,52.3614,52.3614,21253.0
2018-05-22 12:50:00,63.8,63.82,63.77,63.81,20296.0,52.3696,52.386,52.345,52.3778,20296.0
2018-05-22 12:55:00,63.81,63.82,63.77,63.82,20884.0,52.3778,52.386,52.345,52.386,20884.0
2018-05-22 13:00:00,63.83,63.83,63.78,63.79,12270.0,52.3942,52.3942,52.3532,52.3614,12270.0
2018-05-22 13:05:00,63.79,63.8,63.73,63.73,7249.0,52.3614,52.3696,52.3122,52.3122,7249.0
2018-05-22 13:10:00,63.73,63.77,63.72,63.74,20908.0,52.3122,52.345,52.304,52.3204,20908.0
2018-05-22 13:15:00,63.74,63.75,63.72,63.73,19441.0,52.3204,52.3286,52.304,52.3122,19441.0
2018-05-22 13:20:00,63.73,63.74,63.72,63.72,18321.0,52.3122,52.3204,52.304,52.304,18321.0
2018-05-22 13:25:00,63.72,63.77,63.7,63.76,24243.0,52.304,52.345,52.2875,52.3368,24243.0
2018-05-22 13:30:00,63.76,63.79,63.75,63.76,16231.0,52.3368,52.3614,52.3286,52.3368,16231.0
2018-05-22 13:35:00,63.76,63.77,63.74,63.75,9848.0,52.3368,52.345,52.3204,52.3286,9848.0
2018-05-22 13:40:00,63.75,63.8,63.74,63.8,17627.0,52.3286,52.3696,52.3204,52.3696,17627.0
2018-05-22 13:45:00,63.8,63.83,63.79,63.82,10064.0,52.3696,52.3942,52.3614,52.386,10064.0
2018-05-22 13:50:00,63.82,63.85,63.82,63.84,15063.0,52.386,52.4107,52.386,52.4025,15063.0
2018-05-22 13:55:00,63.83,63.83,63.79,63.79,12727.0,52.3942,52.3942,52.3614,52.3614,12727.0
2018-05-22 14:00:00,63.79,63.84,63.79,63.82,11105.0,52.3614,52.4025,52.3614,52.386,11105.0
2018-05-22 14:05:00,63.82,63.84,63.81,63.84,10829.0,52.386,52.4025,52.3778,52.4025,10829.0
2018-05-22 14:10:00,63.84,63.85,63.81,63.82,7885.0,52.4025,52.4107,52.3778,52.386,7885.0
2018-05-22 14:15:00,63.83,63.84,63.81,63.84,10391.0,52.3942,52.4025,52.3778,52.4025,10391.0
2018-05-22 14:20:00,63.84,63.87,63.83,63.84,74727.0,52.4025,52.4271,52.3942,52.4025,74727.0
2018-05-22 14:25:00,63.84,63.84,63.82,63.83,8499.0,52.4025,52.4025,52.386,52.3942,8499.0
2018-05-22 14:30:00,63.82,63.83,63.79,63.8,21032.0,52.386,52.3942,52.3614,52.3696,21032.0
2018-05-22 14:35:00,63.8,63.8,63.78,63.79,15975.0,52.3696,52.3696,52.3532,52.3614,15975.0
2018-05-22 14:40:00,63.79,63.8,63.78,63.78,23486.0,52.3614,52.3696,52.3532,52.3532,23486.0
2018-05-22 14:45:00,63.79,63.8,63.77,63.79,47175.0,52.3614,52.3696,52.345,52.3614,47175.0
2018-05-22 14:50:00,63.79,63.84,63.79,63.84,12026.0,52.3614,52.4025,52.3614,52.4025,12026.0
2018-05-22 14:55:00,63.85,63.85,63.79,63.8,19643.0,52.4107,52.4107,52.3614,52.3696,19643.0
2018-05-22 15:00:00,63.8,63.83,63.78,63.83,17705.0,52.3696,52.3942,52.3532,52.3942,17705.0
2018-05-22 15:05:00,63.83,63.84,63.81,63.84,8315.0,52.3942,52.4025,52.3778,52.4025,8315.0
2018-05-22 15:10:00,63.84,63.85,63.83,63.85,15278.0,52.4025,52.4107,52.3942,52.4107,15278.0
2018-05-22 15:15:00,63.84,63.85,63.8,63.8,18406.0,52.4025,52.4107,52.3696,52.3696,18406.0
2018-05-22 15:20:00,63.8,63.84,63.78,63.79,28069.0,52.3696,52.4025,52.3532,52.3614,28069.0
2018-05-22 15:25:00,63.8,63.83,63.78,63.8,19231.0,52.3696,52.3942,52.3532,52.3696,19231.0
2018-05-22 15:30:00,63.8,63.81,63.73,63.73,48255.0,52.3696,52.3778,52.3122,52.3122,48255.0
2018-05-22 15:35:00,63.74,63.75,63.71,63.73,48904.0,52.3204,52.3286,52.2957,52.3122,48904.0
2018-05-22 15:40:00,63.72,63.75,63.7,63.74,41205.0,52.304,52.3286,52.2875,52.3204,41205.0
2018-05-22 15:45:00,63.73,63.73,63.69,63.72,76537.0,52.3122,52.3122,52.2793,52.304,76537.0
2018-05-22 15:50:00,63.71,63.75,63.7,63.74,93836.0,52.2957,52.3286,52.2875,52.3204,93836.0
2018-05-22 15:55:00,63.73,63.8,63.73,63.76,373967.0,52.3122,52.3696,52.3122,52.3368,373967.0
2018-05-23 09:30:00,63.78,63.9,63.68,63.84,35092.0,52.3532,52.4517,52.2711,52.4025,35092.0
2018-05-23 09:35:00,63.84,63.97,63.76,63.92,13315.0,52.4025,52.5092,52.3368,52.4681,13315.0
2018-05-23 09:40:00,63.91,63.99,63.85,63.93,13508.0,52.4599,52.5256,52.4107,52.4763,13508.0
2018-05-23 09:45:00,63.95,64.08,63.92,64.02,21367.0,52.4927,52.5995,52.4681,52.5502,21367.0
2018-05-23 09:50:00,64.0,64.04,63.99,64.03,23256.0,52.5338,52.5666,52.5256,52.5584,23256.0
2018-05-23 09:55:00,64.04,64.17,64.04,64.05,17310.0,52.5666,52.6733,52.5666,52.5748,17310.0
2018-05-23 10:00:00,64.06,64.15,64.04,64.14,31752.0,52.583,52.6569,52.5666,52.6487,31752.0
2018-05-23 10:05:00,64.16,64.28,64.16,64.22,14079.0,52.6651,52.7636,52.6651,52.7144,14079.0
2018-05-23 10:10:00,64.2,64.29,64.2,64.28,14751.0,52.698,52.7718,52.698,52.7636,14751.0
2018-05-23 10:15:00,64.28,64.49,64.27,64.48,21445.0,52.7636,52.936,52.7554,52.9278,21445.0
2018-05-23 10:20:00,64.44,64.55,64.44,64.46,36155.0,52.895,52.9853,52.895,52.9114,36155.0
2018-05-23 10:25:00,64.46,64.5,64.44,64.48,13591.0,52.9114,52.9442,52.895,52.9278,13591.0
2018-05-23 10:30:00,64.47,64.6,64.47,64.55,10370.0,52.9196,53.0263,52.9196,52.9853,10370.0
2018-05-23 10:35:00,64.54,64.64,64.54,64.56,23398.0,52.977,53.0591,52.977,52.9935,23398.0
2018-05-23 10:40:00,64.56,64.67,64.54,64.66,12553.0,52.9935,53.0838,52.977,53.0755,12553.0
2018-05-23 10:45:00,64.67,64.75,64.66,64.72,18473.0,53.0838,53.1494,53.0755,53.1248,18473.0
2018-05-23 10:50:00,64.72,64.79,64.69,64.77,20523.0,53.1248,53.1823,53.1002,53.1658,20523.0
2018-05-23 10:55:00,64.79,64.79,64.68,64.73,19444.0,53.1823,53.1823,53.092,53.133,19444.0
2018-05-23 11:00:00,64.71,64.76,64.64,64.64,13838.0,53.1166,53.1576,53.0591,53.0591,13838.0
2018-05-23 11:05:00,64.64,64.66,64.59,64.6,19921.0,53.0591,53.0755,53.0181,53.0263,19921.0
2018-05-23 11:10:00,64.59,64.63,64.55,64.61,26791.0,53.0181,53.0509,52.9853,53.0345,26791.0
2018-05-23 11:15:00,64.62,64.64,64.57,64.57,15044.0,53.0427,53.0591,53.0017,53.0017,15044.0
2018-05-23 11:20:00,64.56,64.56,64.49,64.52,14709.0,52.9935,52.9935,52.936,52.9606,14709.0
2018-05-23 11:25:00,64.51,64.59,64.5,64.58,14292.0,52.9524,53.0181,52.9442,53.0099,14292.0
2018-05-23 11:30:00,64.58,64.61,64.56,64.6,43386.0,53.0099,53.0345,52.9935,53.0263,43386.0
2018-05-23 11:35:00,64.61,64.65,64.6,64.65,15444.0,53.0345,53.0673,53.0263,53.0673,15444.0
2018-05-23 11:40:00,64.65,64.67,64.59,64.59,10651.0,53.0673,53.0838,53.0181,53.0181,10651.0
2018-05-23 11:45:00,64.6,64.64,64.6,64.6,17399.0,53.0263,53.0591,53.0263,53.0263,17399.0
2018-05-23 11:50:00,64.6,64.65,64.58,64.59,10512.0,53.0263,53.0673,53.0099,53.0181,10512.0
2018-05-23 11:55:00,64.59,64.61,64.51,64.51,23202.0,53.0181,53.0345,52.9524,52.9524,23202.0
2018-05-23 12:00:00,64.52,64.56,64.49,64.53,12651.0,52.9606,52.9935,52.936,52.9688,12651.0
2018-05-23 12:05:00,64.53,64.6,64.49,64.49,13730.0,52.9688,53.0263,52.936,52.936,13730.0
2018-05-23 12:10:00,64.48,64.53,64.47,64.5,12050.0,52.9278,52.9688,52.9196,52.9442,12050.0
2018-05-23 12:15:00,64.49,64.56,64.49,64.5,12695.0,52.936,52.9935,52.936,52.9442,12695.0
2018-05-23 12:20:00,64.5,64.57,64.48,64.5,19300.0,52.9442,53.0017,52.9278,52.9442,19300.0
2018-05-23 12:25:00,64.51,64.56,64.49,64.52,13724.0,52.9524,52.9935,52.936,52.9606,13724.0
2018-05-23 12:30:00,64.51,64.55,64.5,64.52,7463.0,52.9524,52.9853,52.9442,52.9606,7463.0
2018-05-23 12:35:00,64.52,64.57,64.5,64.55,6314.0,52.9606,53.0017,52.9442,52.9853,6314.0
2018-05-23 12:40:00,64.55,64.59,64.52,64.56,12179.0,52.9853,53.0181,52.9606,52.9935,12179.0
2018-05-23 12:45:00,64.56,64.56,64.52,64.55,8774.0,52.9935,52.9935,52.9606,52.9853,8774.0
2018-05-23 12:50:00,64.55,64.55,64.51,64.51,7446.0,52.9853,52.9853,52.9524,52.9524,7446.0
2018-05-23 12:55:00,64.52,64.52,64.47,64.47,8322.0,52.9606,52.9606,52.9196,52.9196,8322.0
2018-05-23 13:00:00,64.48,64.49,64.44,64.48,16310.0,52.9278,52.936,52.895,52.9278,16310.0
2018-05-23 13:05:00,64.48,64.51,64.45,64.5,8339.0,52.9278,52.9524,52.9032,52.9442,8339.0
2018-05-23 13:10:00,64.49,64.52,64.48,64.52,8237.0,52.936,52.9606,52.9278,52.9606,8237.0
2018-05-23 13:15:00,64.51,64.52,64.48,64.5,10326.0,52.9524,52.9606,52.9278,52.9442,10326.0
2018-05-23 13:20:00,64.51,64.53,64.5,64.53,1674.0,52.9524,52.9688,52.9442,52.9688,1674.0
2018-05-23 13:25:00,64.53,64.57,64.51,64.56,10082.0,52.9688,53.0017,52.9524,52.9935,10082.0
2018-05-23 13:30:00,64.56,64.57,64.55,64.55,9547.0,52.9935,53.0017,52.9853,52.9853,9547.0
2018-05-23 13:35:00,64.56,64.57,64.54,64.54,3000.0,52.9935,53.0017,52.977,52.977,3000.0
2018-05-23 13:40:00,64.55,64.55,64.51,64.54,7685.0,52.9853,52.9853,52.9524,52.977,7685.0
2018-05-23 13:45:00,64.55,64.59,64.54,64.59,6324.0,52.9853,53.0181,52.977,53.0181,6324.0
2018-05-23 13:50:00,64.59,64.63,64.58,64.63,18297.0,53.0181,53.0509,53.0099,53.0509,18297.0
2018-05-23 13:55:00,64.63,64.66,64.62,64.65,14488.0,53.0509,53.0755,53.0427,53.0673,14488.0
2018-05-23 14:00:00,64.65,64.72,64.65,64.72,28376.0,53.0673,53.1248,53.0673,53.1248,28376.0
2018-05-23 14:05:00,64.72,64.79,64.71,64.73,19395.0,53.1248,53.1823,53.1166,53.133,19395.0
2018-05-23 14:10:00,64.73,64.77,64.7,64.76,24623.0,53.133,53.1658,53.1084,53.1576,24623.0
2018-05-23 14:15:00,64.75,64.78,64.7,64.71,18181.0,53.1494,53.174,53.1084,53.1166,18181.0
2018-05-23 14:20:00,64.71,64.74,64.7,64.71,13227.0,53.1166,53.1412,53.1084,53.1166,13227.0
2018-05-23 14:25:00,64.73,64.74,64.67,64.67,9039.0,53.133,53.1412,53.0838,53.0838,9039.0
2018-05-23 14:30:00,64.66,64.71,64.65,64.67,14257.0,53.0755,53.1166,53.0673,53.0838,14257.0
2018-05-23 14:35:00,64.67,64.69,64.64,64.64,18445.0,53.0838,53.1002,53.0591,53.0591,18445.0
2018-05-23 14:40:00,64.63,64.67,64.62,64.66,12925.0,53.0509,53.0838,53.0427,53.0755,12925.0
2018-05-23 14:45:00,64.67,64.68,64.63,64.65,17353.0,53.0838,53.092,53.0509,53.0673,17353.0
2018-05-23 14:50:00,64.66,64.68,64.64,64.66,13983.0,53.0755,53.092,53.0591,53.0755,13983.0
2018-05-23 14:55:00,64.66,64.78,64.65,64.78,13240.0,53.0755,53.174,53.0673,53.174,13240.0
2018-05-23 15:00:00,64.77,64.81,64.76,64.81,14698.0,53.1658,53.1987,53.1576,53.1987,14698.0
2018-05-23 15:05:00,64.81,64.84,64.76,64.77,10603.0,53.1987,53.2233,53.1576,53.1658,10603.0
2018-05-23 15:10:00,64.77,64.81,64.77,64.8,21694.0,53.1658,53.1987,53.1658,53.1905,21694.0
2018-05-23 15:15:00,64.81,64.83,64.77,64.77,30439.0,53.1987,53.2151,53.1658,53.1658,30439.0
2018-05-23 15:20:00,64.76,64.77,64.65,64.67,65411.0,53.1576,53.1658,53.0673,53.0838,65411.0
2018-05-23 15:25:00,64.66,64.67,64.57,64.63,37439.0,53.0755,53.0838,53.0017,53.0509,37439.0
2018-05-23 15:30:00,64.63,64.63,64.57,64.62,38140.0,53.0509,53.0509,53.0017,53.0427,38140.0
2018-05-23 15:35:00,64.62,64.64,64.58,64.61,68785.0,53.0427,53.0591,53.0099,53.0345,68785.0
2018-05-23 15:40:00,64.61,64.67,64.58,64.67,93121.0,53.0345,53.0838,53.0099,53.0838,93121.0
2018-05-23 15:45:00,64.67,64.68,64.61,64.64,91912.0,53.0838,53.092,53.0345,53.0591,91912.0
2018-05-23 15:50:00,64.65,64.7,64.65,64.68,82386.0,53.0673,53.1084,53.0673,53.092,82386.0
2018-05-23 15:55:00,64.68,64.77,64.68,64.76,198547.0,53.092,53.1658,53.092,53.1576,198547.0
2018-05-24 09:30:00,64.76,64.95,64.71,64.85,34399.0,53.1576,53.3136,53.1166,53.2315,34399.0
2018-05-24 09:35:00,64.83,64.85,64.69,64.82,16758.0,53.2151,53.2315,53.1002,53.2069,16758.0
2018-05-24 09:40:00,64.84,64.88,64.73,64.77,8125.0,53.2233,53.2561,53.133,53.1658,8125.0
2018-05-24 09:45:00,64.76,64.89,64.71,64.75,13089.0,53.1576,53.2643,53.1166,53.1494,13089.0
2018-05-24 09:50:00,64.74,64.77,64.5,64.51,21848.0,53.1412,53.1658,52.9442,52.9524,21848.0
2018-05-24 09:55:00,64.52,64.54,64.41,64.48,20128.0,52.9606,52.977,52.8703,52.9278,20128.0
2018-05-24 10:00:00,64.5,64.54,64.4,64.52,18308.0,52.9442,52.977,52.8621,52.9606,18308.0
2018-05-24 10:05:00,64.55,64.56,64.47,64.56,9130.0,52.9853,52.9935,52.9196,52.9935,9130.0
2018-05-24 10:10:00,64.54,64.56,64.45,64.52,14291.0,52.977,52.9935,52.9032,52.9606,14291.0
2018-05-24 10:15:00,64.51,64.58,64.51,64.53,10067.0,52.9524,53.0099,52.9524,52.9688,10067.0
2018-05-24 10:20:00,64.53,64.63,64.51,64.58,12255.0,52.9688,53.0509,52.9524,53.0099,12255.0
2018-05-24 10:25:00,64.6,64.61,64.48,64.48,12516.0,53.0263,53.0345,52.9278,52.9278,12516.0
2018-05-24 10:30:00,64.47,64.54,64.47,64.5,13228.0,52.9196,52.977,52.9196,52.9442,13228.0
2018-05-24 10:35:00,64.5,64.57,64.49,64.56,13452.0,52.9442,53.0017,52.936,52.9935,13452.0
2018-05-24 10:40:00,64.56,64.57,64.45,64.46,24351.0,52.9935,53.0017,52.9032,52.9114,24351.0
2018-05-24 10:45:00,64.45,64.51,64.45,64.5,16320.0,52.9032,52.9524,52.9032,52.9442,16320.0
2018-05-24 10:50:00,64.52,64.53,64.45,64.5,12610.0,52.9606,52.9688,52.9032,52.9442,12610.0
2018-05-24 10:55:00,64.5,64.56,64.46,64.56,11011.0,52.9442,52.9935,52.9114,52.9935,11011.0
2018-05-24 11:00:00,64.55,64.6,64.51,64.57,24810.0,52.9853,53.0263,52.9524,53.0017,24810.0
2018-05-24 11:05:00,64.56,64.62,64.54,64.55,24411.0,52.9935,53.0427,52.977,52.9853,24411.0
2018-05-24 11:10:00,64.56,64.61,64.56,64.59,18513.0,52.9935,53.0345,52.9935,53.0181,18513.0
2018-05-24 11:15:00,64.6,64.61,64.54,64.57,14297.0,53.0263,53.0345,52.977,53.0017,14297.0
2018-05-24 11:20:00,64.57,64.57,64.46,64.47,7514.0,53.0017,53.0017,52.9114,52.9196,7514.0
2018-05-24 11:25:00,64.48,64.5,64.41,64.5,10050.0,52.9278,52.9442,52.8703,52.9442,10050.0
2018-05-24 11:30:00,64.5,64.5,64.47,64.5,17964.0,52.9442,52.9442,52.9196,52.9442,17964.0
2018-05-24 11:35:00,64.5,64.51,64.41,64.49,15377.0,52.9442,52.9524,52.8703,52.936,15377.0
2018-05-24 11:40:00,64.49,64.51,64.45,64.46,24226.0,52.936,52.9524,52.9032,52.9114,24226.0
2018-05-24 11:45:00,64.45,64.45,64.33,64.33,12710.0,52.9032,52.9032,52.8047,52.8047,12710.0
2018-05-24 11:50:00,64.33,64.36,64.32,64.35,7054.0,52.8047,52.8293,52.7965,52.8211,7054.0
2018-05-24 11:55:00,64.35,64.42,64.33,64.38,13434.0,52.8211,52.8785,52.8047,52.8457,13434.0
2018-05-24 12:00:00,64.38,64.39,64.34,64.36,7676.0,52.8457,52.8539,52.8129,52.8293,7676.0
2018-05-24 12:05:00,64.35,64.36,64.29,64.31,5800.0,52.8211,52.8293,52.7718,52.7883,5800.0
2018-05-24 12:10:00,64.31,64.32,64.25,64.25,22749.0,52.7883,52.7965,52.739,52.739,22749.0
2018-05-24 12:15:00,64.25,64.31,64.25,64.3,12339.0,52.739,52.7883,52.739,52.78,12339.0
2018-05-24 12:20:00,64.3,64.33,64.28,64.33,12139.0,52.78,52.8047,52.7636,52.8047,12139.0
2018-05-24 12:25:00,64.33,64.33,64.28,64.31,20132.0,52.8047,52.8047,52.7636,52.7883,20132.0
2018-05-24 12:30:00,64.3,64.31,64.23,64.24,38335.0,52.78,52.7883,52.7226,52.7308,38335.0
2018-05-24 12:35:00,64.23,64.3,64.22,64.28,14730.0,52.7226,52.78,52.7144,52.7636,14730.0
2018-05-24 12:40:00,64.28,64.28,64.23,64.26,11924.0,52.7636,52.7636,52.7226,52.7472,11924.0
2018-05-24 12:45:00,64.27,64.27,64.19,64.2,8641.0,52.7554,52.7554,52.6898,52.698,8641.0
2018-05-24 12:50:00,64.2,64.21,64.16,64.16,12868.0,52.698,52.7062,52.6651,52.6651,12868.0
2018-05-24 12:55:00,64.17,64.22,64.16,64.2,7236.0,52.6733,52.7144,52.6651,52.698,7236.0
2018-05-24 13:00:00,64.2,64.22,64.17,64.17,8550.0,52.698,52.7144,52.6733,52.6733,8550.0
2018-05-24 13:05:00,64.17,64.21,64.16,64.21,19390.0,52.6733,52.7062,52.6651,52.7062,19390.0
2018-05-24 13:10:00,64.21,64.24,64.2,64.23,12029.0,52.7062,52.7308,52.698,52.7226,12029.0
2018-05-24 13:15:00,64.23,64.24,64.16,64.17,24808.0,52.7226,52.7308,52.6651,52.6733,24808.0
2018-05-24 13:20:00,64.18,64.19,64.12,64.19,21554.0,52.6815,52.6898,52.6323,52.6898,21554.0
2018-05-24 13:25:00,64.18,64.2,64.16,64.18,14766.0,52.6815,52.698,52.6651,52.6815,14766.0
2018-05-24 13:30:00,64.18,64.2,64.16,64.2,7690.0,52.6815,52.698,52.6651,52.698,7690.0
2018-05-24 13:35:00,64.2,64.2,64.14,64.15,8752.0,52.698,52.698,52.6487,52.6569,8752.0
2018-05-24 13:40:00,64.15,64.21,64.15,64.19,8672.0,52.6569,52.7062,52.6569,52.6898,8672.0
2018-05-24 13:45:00,64.2,64.22,64.13,64.13,11556.0,52.698,52.7144,52.6405,52.6405,11556.0
2018-05-24 13:50:00,64.13,64.18,64.12,64.12,9966.0,52.6405,52.6815,52.6323,52.6323,9966.0
2018-05-24 13:55:00,64.12,64.16,64.11,64.13,16124.0,52.6323,52.6651,52.6241,52.6405,16124.0
2018-05-24 14:00:00,64.13,64.13,64.05,64.08,15543.0,52.6405,52.6405,52.5748,52.5995,15543.0
2018-05-24 14:05:00,64.1,64.13,64.07,64.08,22313.0,52.6159,52.6405,52.5913,52.5995,22313.0
2018-05-24 14:10:00,64.07,64.13,64.07,64.12,12896.0,52.5913,52.6405,52.5913,52.6323,12896.0
2018-05-24 14:15:00,64.1,64.15,64.1,64.11,11399.0,52.6159,52.6569,52.6159,52.6241,11399.0
2018-05-24 14:20:00,64.1,64.15,64.09,64.09,53948.0,52.6159,52.6569,52.6077,52.6077,53948.0
2018-05-24 14:25:00,64.09,64.13,64.06,64.12,13568.0,52.6077,52.6405,52.583,52.6323,13568.0
2018-05-24 14:30:00,64.12,64.12,64.06,64.1,17608.0,52.6323,52.6323,52.583,52.6159,17608.0
2018-05-24 14:35:00,64.1,64.17,64.09,64.15,19702.0,52.6159,52.6733,52.6077,52.6569,19702.0
2018-05-24 14:40:00,64.15,64.18,64.15,64.16,9744.0,52.6569,52.6815,52.6569,52.6651,9744.0
2018-05-24 14:45:00,64.16,64.17,64.07,64.08,19653.0,52.6651,52.6733,52.5913,52.5995,19653.0
2018-05-24 14:50:00,64.09,64.12,64.05,64.1,49693.0,52.6077,52.6323,52.5748,52.6159,49693.0
2018-05-24 14:55:00,64.11,64.19,64.1,64.19,30789.0,52.6241,52.6898,52.6159,52.6898,30789.0
2018-05-24 15:00:00,64.18,64.21,64.15,64.2,59189.0,52.6815,52.7062,52.6569,52.698,59189.0
2018-05-24 15:05:00,64.2,64.27,64.19,64.26,22032.0,52.698,52.7554,52.6898,52.7472,22032.0
2018-05-24 15:10:00,64.26,64.3,64.24,64.26,46773.0,52.7472,52.78,52.7308,52.7472,46773.0
2018-05-24 15:15:00,64.25,64.3,64.24,64.3,19871.0,52.739,52.78,52.7308,52.78,19871.0
2018-05-24 15:20:00,64.3,64.3,64.24,64.28,15584.0,52.78,52.78,52.7308,52.7636,15584.0
2018-05-24 15:25:00,64.28,64.33,64.27,64.29,18264.0,52.7636,52.8047,52.7554,52.7718,18264.0
2018-05-24 15:30:00,64.3,64.36,64.29,64.36,34325.0,52.78,52.8293,52.7718,52.8293,34325.0
2018-05-24 15:35:00,64.36,64.37,64.31,64.31,23537.0,52.8293,52.8375,52.7883,52.7883,23537.0
2018-05-24 15:40:00,64.31,64.44,64.3,64.4,39839.0,52.7883,52.895,52.78,52.8621,39839.0
2018-05-24 15:45:00,64.4,64.44,64.34,64.41,30504.0,52.8621,52.895,52.8129,52.8703,30504.0
2018-05-24 15:50:00,64.4,64.45,64.37,64.45,50730.0,52.8621,52.9032,52.8375,52.9032,50730.0
2018-05-24 15:55:00,64.45,64.49,64.39,64.47,160969.0,52.9032,52.936,52.8539,52.9196,160969.0
2018-05-25 09:30:00,64.54,64.78,64.43,64.43,38952.0,52.977,53.174,52.8868,52.8868,38952.0
2018-05-25 09:35:00,64.46,64.54,64.38,64.48,17565.0,52.9114,52.977,52.8457,52.9278,17565.0
2018-05-25 09:40:00,64.48,64.54,64.36,64.36,7294.0,52.9278,52.977,52.8293,52.8293,7294.0
2018-05-25 09:45:00,64.35,64.39,64.27,64.35,17623.0,52.8211,52.8539,52.7554,52.8211,17623.0
2018-05-25 09:50:00,64.34,64.4,64.31,64.4,9662.0,52.8129,52.8621,52.7883,52.8621,9662.0
2018-05-25 09:55:00,64.39,64.47,64.37,64.44,8308.0,52.8539,52.9196,52.8375,52.895,8308.0
2018-05-25 10:00:00,64.44,64.45,64.31,64.36,10553.0,52.895,52.9032,52.7883,52.8293,10553.0
2018-05-25 10:05:00,64.36,64.46,64.35,64.45,13019.0,52.8293,52.9114,52.8211,52.9032,13019.0
2018-05-25 10:10:00,64.46,64.46,64.35,64.38,15048.0,52.9114,52.9114,52.8211,52.8457,15048.0
2018-05-25 10:15:00,64.38,64.45,64.36,64.43,13942.0,52.8457,52.9032,52.8293,52.8868,13942.0
2018-05-25 10:20:00,64.43,64.46,64.41,64.42,13318.0,52.8868,52.9114,52.8703,52.8785,13318.0
2018-05-25 10:25:00,64.42,64.47,64.4,64.45,9854.0,52.8785,52.9196,52.8621,52.9032,9854.0
2018-05-25 10:30:00,64.46,64.46,64.4,64.42,43711.0,52.9114,52.9114,52.8621,52.8785,43711.0
2018-05-25 10:35:00,64.42,64.43,64.36,64.37,10504.0,52.8785,52.8868,52.8293,52.8375,10504.0
2018-05-25 10:40:00,64.38,64.43,64.37,64.4,9880.0,52.8457,52.8868,52.8375,52.8621,9880.0
2018-05-25 10:45:00,64.4,64.45,64.4,64.45,8360.0,52.8621,52.9032,52.8621,52.9032,8360.0
2018-05-25 10:50:00,64.44,64.47,64.42,64.45,14085.0,52.895,52.9196,52.8785,52.9032,14085.0
2018-05-25 10:55:00,64.45,64.54,64.44,64.49,30271.0,52.9032,52.977,52.895,52.936,30271.0
2018-05-25 11:00:00,64.5,64.5,64.44,64.47,12152.0,52.9442,52.9442,52.895,52.9196,12152.0
2018-05-25 11:05:00,64.47,64.49,64.46,64.46,8053.0,52.9196,52.936,52.9114,52.9114,8053.0
2018-05-25 11:10:00,64.44,64.55,64.44,64.53,52121.0,52.895,52.9853,52.895,52.9688,52121.0
2018-05-25 11:15:00,64.55,64.62,64.51,64.59,23701.0,52.9853,53.0427,52.9524,53.0181,23701.0
2018-05-25 11:20:00,64.6,64.6,64.54,64.55,8508.0,53.0263,53.0263,52.977,52.9853,8508.0
2018-05-25 11:25:00,64.54,64.59,64.53,64.58,8456.0,52.977,53.0181,52.9688,53.0099,8456.0
2018-05-25 11:30:00,64.58,64.58,64.51,64.52,8305.0,53.0099,53.0099,52.9524,52.9606,8305.0
2018-05-25 11:35:00,64.52,64.52,64.48,64.49,7031.0,52.9606,52.9606,52.9278,52.936,7031.0
2018-05-25 11:40:00,64.5,64.5,64.45,64.47,21637.0,52.9442,52.9442,52.9032,52.9196,21637.0
2018-05-25 11:45:00,64.48,64.49,64.44,64.45,4665.0,52.9278,52.936,52.895,52.9032,4665.0
2018-05-25 11:50:00,64.45,64.46,64.38,64.41,10788.0,52.9032,52.9114,52.8457,52.8703,10788.0
2018-05-25 11:55:00,64.42,64.46,64.42,64.44,7282.0,52.8785,52.9114,52.8785,52.895,7282.0
2018-05-25 12:00:00,64.44,64.45,64.39,64.4,6165.0,52.895,52.9032,52.8539,52.8621,6165.0
2018-05-25 12:05:00,64.41,64.42,64.35,64.35,8180.0,52.8703,52.8785,52.8211,52.8211,8180.0
2018-05-25 12:10:00,64.34,64.35,64.27,64.27,9422.0,52.8129,52.8211,52.7554,52.7554,9422.0
2018-05-25 12:15:00,64.28,64.32,64.26,64.31,7086.0,52.7636,52.7965,52.7472,52.7883,7086.0
2018-05-25 12:20:00,64.32,64.32,64.29,64.31,11637.0,52.7965,52.7965,52.7718,52.7883,11637.0
2018-05-25 12:25:00,64.31,64.33,64.3,64.3,4273.0,52.7883,52.8047,52.78,52.78,4273.0
2018-05-25 12:30:00,64.31,64.36,64.3,64.35,13046.0,52.7883,52.8293,52.78,52.8211,13046.0
2018-05-25 12:35:00,64.35,64.39,64.35,64.36,9571.0,52.8211,52.8539,52.8211,52.8293,9571.0
2018-05-25 12:40:00,64.38,64.41,64.35,64.4,12773.0,52.8457,52.8703,52.8211,52.8621,12773.0
2018-05-25 12:45:00,64.41,64.42,64.38,64.39,8369.0,52.8703,52.8785,52.8457,52.8539,8369.0
2018-05-25 12:50:00,64.39,64.41,64.37,64.41,20155.0,52.8539,52.8703,52.8375,52.8703,20155.0
2018-05-25 12:55:00,64.41,64.41,64.37,64.37,12209.0,52.8703,52.8703,52.8375,52.8375,12209.0
2018-05-25 13:00:00,64.37,64.39,64.35,64.37,8560.0,52.8375,52.8539,52.8211,52.8375,8560.0
2018-05-25 13:05:00,64.38,64.42,64.38,64.4,9164.0,52.8457,52.8785,52.8457,52.8621,9164.0
2018-05-25 13:10:00,64.39,64.42,64.39,64.39,6134.0,52.8539,52.8785,52.8539,52.8539,6134.0
2018-05-25 13:15:00,64.39,64.43,64.39,64.42,8909.0,52.8539,52.8868,52.8539,52.8785,8909.0
2018-05-25 13:20:00,64.42,64.43,64.4,64.42,7373.0,52.8785,52.8868,52.8621,52.8785,7373.0
2018-05-25 13:25:00,64.41,64.42,64.37,64.38,5145.0,52.8703,52.8785,52.8375,52.8457,5145.0
2018-05-25 13:30:00,64.37,64.37,64.33,64.33,5961.0,52.8375,52.8375,52.8047,52.8047,5961.0
2018-05-25 13:35:00,64.33,64.35,64.33,64.34,6570.0,52.8047,52.8211,52.8047,52.8129,6570.0
2018-05-25 13:40:00,64.32,64.37,64.32,64.37,39843.0,52.7965,52.8375,52.7965,52.8375,39843.0
2018-05-25 13:45:00,64.36,64.37,64.29,64.3,8213.0,52.8293,52.8375,52.7718,52.78,8213.0
2018-05-25 13:50:00,64.3,64.34,64.3,64.33,5543.0,52.78,52.8129,52.78,52.8047,5543.0
2018-05-25 13:55:00,64.33,64.4,64.33,64.4,8216.0,52.8047,52.8621,52.8047,52.8621,8216.0
2018-05-25 14:00:00,64.39,64.46,64.39,64.43,21545.0,52.8539,52.9114,52.8539,52.8868,21545.0
2018-05-25 14:05:00,64.42,64.5,64.41,64.48,22765.0,52.8785,52.9442,52.8703,52.9278,22765.0
2018-05-25 14:10:00,64.48,64.49,64.45,64.45,13418.0,52.9278,52.936,52.9032,52.9032,13418.0
2018-05-25 14:15:00,64.46,64.51,64.46,64.5,10022.0,52.9114,52.9524,52.9114,52.9442,10022.0
2018-05-25 14:20:00,64.5,64.51,64.46,64.49,15448.0,52.9442,52.9524,52.9114,52.936,15448.0
2018-05-25 14:25:00,64.5,64.53,64.5,64.52,9741.0,52.9442,52.9688,52.9442,52.9606,9741.0
2018-05-25 14:30:00,64.53,64.54,64.42,64.42,27817.0,52.9688,52.977,52.8785,52.8785,27817.0
2018-05-25 14:35:00,64.42,64.42,64.4,64.4,3518.0,52.8785,52.8785,52.8621,52.8621,3518.0
2018-05-25 14:40:00,64.4,64.41,64.35,64.37,15137.0,52.8621,52.8703,52.8211,52.8375,15137.0
2018-05-25 14:45:00,64.37,64.37,64.32,64.33,16803.0,52.8375,52.8375,52.7965,52.8047,16803.0
2018-05-25 14:50:00,64.33,64.36,64.33,64.35,14988.0,52.8047,52.8293,52.8047,52.8211,14988.0
2018-05-25 14:55:00,64.35,64.37,64.34,64.35,11298.0,52.8211,52.8375,52.8129,52.8211,11298.0
2018-05-25 15:00:00,64.35,64.38,64.34,64.34,22618.0,52.8211,52.8457,52.8129,52.8129,22618.0
2018-05-25 15:05:00,64.34,64.39,64.33,64.39,12981.0,52.8129,52.8539,52.8047,52.8539,12981.0
2018-05-25 15:10:00,64.39,64.46,64.39,64.46,13569.0,52.8539,52.9114,52.8539,52.9114,13569.0
2018-05-25 15:15:00,64.46,64.5,64.46,64.48,10378.0,52.9114,52.9442,52.9114,52.9278,10378.0
2018-05-25 15:20:00,64.49,64.49,64.41,64.42,7981.0,52.936,52.936,52.8703,52.8785,7981.0
2018-05-25 15:25:00,64.42,64.46,64.4,64.45,18910.0,52.8785,52.9114,52.8621,52.9032,18910.0
2018-05-25 15:30:00,64.45,64.45,64.39,64.42,16522.0,52.9032,52.9032,52.8539,52.8785,16522.0
2018-05-25 15:35:00,64.43,64.43,64.39,64.39,14854.0,52.8868,52.8868,52.8539,52.8539,14854.0
2018-05-25 15:40:00,64.39,64.4,64.36,64.37,38835.0,52.8539,52.8621,52.8293,52.8375,38835.0
2018-05-25 15:45:00,64.36,64.44,64.35,64.44,27049.0,52.8293,52.895,52.8211,52.895,27049.0
2018-05-25 15:50:00,64.44,64.48,64.4,64.42,51981.0,52.895,52.9278,52.8621,52.8785,51981.0
2018-05-25 15:55:00,64.42,64.43,64.37,64.39,124380.0,52.8785,52.8868,52.8375,52.8539,124380.0
2018-05-29 09:30:00,64.04,64.22,63.89,63.95,55608.0,52.5666,52.7144,52.4435,52.4927,55608.0
2018-05-29 09:35:00,63.96,64.12,63.87,64.05,24980.0,52.501,52.6323,52.4271,52.5748,24980.0
2018-05-29 09:40:00,64.04,64.11,64.0,64.08,27548.0,52.5666,52.6241,52.5338,52.5995,27548.0
2018-05-29 09:45:00,64.08,64.16,64.05,64.09,24901.0,52.5995,52.6651,52.5748,52.6077,24901.0
2018-05-29 09:50:00,64.09,64.17,64.08,64.15,14895.0,52.6077,52.6733,52.5995,52.6569,14895.0
2018-05-29 09:55:00,64.15,64.35,64.12,64.32,38456.0,52.6569,52.8211,52.6323,52.7965,38456.0
2018-05-29 10:00:00,64.33,64.43,64.29,64.35,29855.0,52.8047,52.8868,52.7718,52.8211,29855.0
2018-05-29 10:05:00,64.35,64.38,64.24,64.26,21254.0,52.8211,52.8457,52.7308,52.7472,21254.0
2018-05-29 10:10:00,64.28,64.34,64.23,64.23,37831.0,52.7636,52.8129,52.7226,52.7226,37831.0
2018-05-29 10:15:00,64.24,64.36,64.19,64.32,20973.0,52.7308,52.8293,52.6898,52.7965,20973.0
2018-05-29 10:20:00,64.31,64.35,64.23,64.26,26424.0,52.7883,52.8211,52.7226,52.7472,26424.0
2018-05-29 10:25:00,64.27,64.38,64.26,64.35,23435.0,52.7554,52.8457,52.7472,52.8211,23435.0
2018-05-29 10:30:00,64.33,64.34,64.26,64.3,12936.0,52.8047,52.8129,52.7472,52.78,12936.0
2018-05-29 10:35:00,64.3,64.31,64.24,64.26,25048.0,52.78,52.7883,52.7308,52.7472,25048.0
2018-05-29 10:40:00,64.25,64.3,64.19,64.28,22183.0,52.739,52.78,52.6898,52.7636,22183.0
2018-05-29 10:45:00,64.28,64.29,64.25,64.29,16152.0,52.7636,52.7718,52.739,52.7718,16152.0
2018-05-29 10:50:00,64.29,64.36,64.28,64.36,30279.0,52.7718,52.8293,52.7636,52.8293,30279.0
2018-05-29 10:55:00,64.36,64.4,64.34,64.36,17397.0,52.8293,52.8621,52.8129,52.8293,17397.0
2018-05-29 11:00:00,64.36,64.4,64.35,64.39,27755.0,52.8293,52.8621,52.8211,52.8539,27755.0
2018-05-29 11:05:00,64.4,64.48,64.36,64.48,16096.0,52.8621,52.9278,52.8293,52.9278,16096.0
2018-05-29 11:10:00,64.48,64.54,64.46,64.47,36938.0,52.9278,52.977,52.9114,52.9196,36938.0
2018-05-29 11:15:00,64.46,64.53,64.41,64.49,33457.0,52.9114,52.9688,52.8703,52.936,33457.0
2018-05-29 11:20:00,64.48,64.66,64.48,64.66,15997.0,52.9278,53.0755,52.9278,53.0755,15997.0
2018-05-29 11:25:00,64.65,64.67,64.6,64.63,28592.0,53.0673,53.0838,53.0263,53.0509,28592.0
2018-05-29 11:30:00,64.63,64.66,64.53,64.55,28573.0,53.0509,53.0755,52.9688,52.9853,28573.0
2018-05-29 11:35:00,64.54,64.63,64.52,64.6,26019.0,52.977,53.0509,52.9606,53.0263,26019.0
2018-05-29 11:40:00,64.61,64.65,64.53,64.53,32406.0,53.0345,53.0673,52.9688,52.9688,32406.0
2018-05-29 11:45:00,64.52,64.59,64.52,64.56,29268.0,52.9606,53.0181,52.9606,52.9935,29268.0
2018-05-29 11:50:00,64.56,64.65,64.54,64.64,26281.0,52.9935,53.0673,52.977,53.0591,26281.0
2018-05-29 11:55:00,64.64,64.69,64.63,64.64,14543.0,53.0591,53.1002,53.0509,53.0591,14543.0
2018-05-29 12:00:00,64.64,64.65,64.49,64.49,20000.0,53.0591,53.0673,52.936,52.936,20000.0
2018-05-29 12:05:00,64.47,64.52,64.42,64.46,21546.0,52.9196,52.9606,52.8785,52.9114,21546.0
2018-05-29 12:10:00,64.43,64.44,64.33,64.35,25666.0,52.8868,52.895,52.8047,52.8211,25666.0
2018-05-29 12:15:00,64.36,64.42,64.34,64.38,21798.0,52.8293,52.8785,52.8129,52.8457,21798.0
2018-05-29 12:20:00,64.36,64.46,64.32,64.46,24941.0,52.8293,52.9114,52.7965,52.9114,24941.0
2018-05-29 12:25:00,64.45,64.51,64.4,64.45,21140.0,52.9032,52.9524,52.8621,52.9032,21140.0
2018-05-29 12:30:00,64.44,64.47,64.42,64.42,15095.0,52.895,52.9196,52.8785,52.8785,15095.0
2018-05-29 12:35:00,64.43,64.51,64.42,64.49,23793.0,52.8868,52.9524,52.8785,52.936,23793.0
2018-05-29 12:40:00,64.48,64.5,64.45,64.47,12212.0,52.9278,52.9442,52.9032,52.9196,12212.0
2018-05-29 12:45:00,64.47,64.51,64.43,64.43,33295.0,52.9196,52.9524,52.8868,52.8868,33295.0
2018-05-29 12:50:00,64.43,64.47,64.23,64.34,111485.0,52.8868,52.9196,52.7226,52.8129,111485.0
2018-05-29 12:55:00,64.34,64.36,64.3,64.35,27148.0,52.8129,52.8293,52.78,52.8211,27148.0
2018-05-29 13:00:00,64.35,64.41,64.33,64.41,16372.0,52.8211,52.8703,52.8047,52.8703,16372.0
2018-05-29 13:05:00,64.4,64.43,64.4,64.41,11571.0,52.8621,52.8868,52.8621,52.8703,11571.0
2018-05-29 13:10:00,64.4,64.41,64.3,64.32,13020.0,52.8621,52.8703,52.78,52.7965,13020.0
2018-05-29 13:15:00,64.3,64.36,64.3,64.32,9652.0,52.78,52.8293,52.78,52.7965,9652.0
2018-05-29 13:20:00,64.31,64.4,64.27,64.29,11943.0,52.7883,52.8621,52.7554,52.7718,11943.0
2018-05-29 13:25:00,64.29,64.36,64.25,64.31,17685.0,52.7718,52.8293,52.739,52.7883,17685.0
2018-05-29 13:30:00,64.31,64.31,64.18,64.18,18139.0,52.7883,52.7883,52.6815,52.6815,18139.0
2018-05-29 13:35:00,64.18,64.22,64.17,64.18,11937.0,52.6815,52.7144,52.6733,52.6815,11937.0
2018-05-29 13:40:00,64.18,64.22,64.16,64.18,12019.0,52.6815,52.7144,52.6651,52.6815,12019.0
2018-05-29 13:45:00,64.17,64.25,64.17,64.24,9879.0,52.6733,52.739,52.6733,52.7308,9879.0
2018-05-29 13:50:00,64.24,64.28,64.22,64.27,10703.0,52.7308,52.7636,52.7144,52.7554,10703.0
2018-05-29 13:55:00,64.27,64.31,64.24,64.25,13492.0,52.7554,52.7883,52.7308,52.739,13492.0
2018-05-29 14:00:00,64.23,64.24,64.08,64.09,22171.0,52.7226,52.7308,52.5995,52.6077,22171.0
2018-05-29 14:05:00,64.08,64.15,64.07,64.09,14377.0,52.5995,52.6569,52.5913,52.6077,14377.0
2018-05-29 14:10:00,64.09,64.12,64.04,64.09,12553.0,52.6077,52.6323,52.5666,52.6077,12553.0
2018-05-29 14:15:00,64.09,64.09,64.04,64.04,10339.0,52.6077,52.6077,52.5666,52.5666,10339.0
2018-05-29 14:20:00,64.03,64.05,63.96,64.02,17302.0,52.5584,52.5748,52.501,52.5502,17302.0
2018-05-29 14:25:00,64.02,64.09,63.98,64.07,20108.0,52.5502,52.6077,52.5174,52.5913,20108.0
2018-05-29 14:30:00,64.06,64.16,64.04,64.13,9141.0,52.583,52.6651,52.5666,52.6405,9141.0
2018-05-29 14:35:00,64.13,64.14,64.08,64.1,14268.0,52.6405,52.6487,52.5995,52.6159,14268.0
2018-05-29 14:40:00,64.1,64.12,64.02,64.03,23046.0,52.6159,52.6323,52.5502,52.5584,23046.0
2018-05-29 14:45:00,64.03,64.1,64.02,64.07,19061.0,52.5584,52.6159,52.5502,52.5913,19061.0
2018-05-29 14:50:00,64.08,64.15,64.05,64.09,34459.0,52.5995,52.6569,52.5748,52.6077,34459.0
2018-05-29 14:55:00,64.09,64.09,64.01,64.01,18346.0,52.6077,52.6077,52.542,52.542,18346.0
2018-05-29 15:00:00,64.02,64.09,63.99,64.02,22615.0,52.5502,52.6077,52.5256,52.5502,22615.0
2018-05-29 15:05:00,64.0,64.09,63.99,64.07,16314.0,52.5338,52.6077,52.5256,52.5913,16314.0
2018-05-29 15:10:00,64.07,64.13,64.05,64.06,15574.0,52.5913,52.6405,52.5748,52.583,15574.0
2018-05-29 15:15:00,64.06,64.09,64.03,64.06,18073.0,52.583,52.6077,52.5584,52.583,18073.0
2018-05-29 15:20:00,64.04,64.06,64.01,64.04,17800.0,52.5666,52.583,52.542,52.5666,17800.0
2018-05-29 15:25:00,64.05,64.05,64.0,64.01,19004.0,52.5748,52.5748,52.5338,52.542,19004.0
2018-05-29 15:30:00,64.01,64.09,63.98,64.08,31203.0,52.542,52.6077,52.5174,52.5995,31203.0
2018-05-29 15:35:00,64.08,64.26,64.07,64.25,35236.0,52.5995,52.7472,52.5913,52.739,35236.0
2018-05-29 15:40:00,64.26,64.28,64.21,64.24,29650.0,52.7472,52.7636,52.7062,52.7308,29650.0
2018-05-29 15:45:00,64.25,64.32,64.25,64.28,41472.0,52.739,52.7965,52.739,52.7636,41472.0
2018-05-29 15:50:00,64.29,64.33,64.25,64.25,46421.0,52.7718,52.8047,52.739,52.739,46421.0
2018-05-29 15:55:00,64.26,64.33,64.23,64.31,178048.0,52.7472,52.8047,52.7226,52.7883,178048.0
2018-05-30 09:30:00,64.45,64.45,64.19,64.4,39846.0,52.9032,52.9032,52.6898,52.8621,39846.0
2018-05-30 09:35:00,64.4,64.72,64.4,64.65,50710.0,52.8621,53.1248,52.8621,53.0673,50710.0
2018-05-30 09:40:00,64.69,64.72,64.62,64.65,27302.0,53.1002,53.1248,53.0427,53.0673,27302.0
2018-05-30 09:45:00,64.64,64.72,64.61,64.64,15663.0,53.0591,53.1248,53.0345,53.0591,15663.0
2018-05-30 09:50:00,64.64,64.66,64.53,64.59,12300.0,53.0591,53.0755,52.9688,53.0181,12300.0
2018-05-30 09:55:00,64.6,64.62,64.52,64.54,7529.0,53.0263,53.0427,52.9606,52.977,7529.0
2018-05-30 10:00:00,64.54,64.63,64.54,64.56,12730.0,52.977,53.0509,52.977,52.9935,12730.0
2018-05-30 10:05:00,64.54,64.55,64.44,64.45,24144.0,52.977,52.9853,52.895,52.9032,24144.0
2018-05-30 10:10:00,64.45,64.6,64.44,64.59,23345.0,52.9032,53.0263,52.895,53.0181,23345.0
2018-05-30 10:15:00,64.57,64.6,64.51,64.59,11069.0,53.0017,53.0263,52.9524,53.0181,11069.0
2018-05-30 10:20:00,64.61,64.65,64.6,64.63,17859.0,53.0345,53.0673,53.0263,53.0509,17859.0
2018-05-30 10:25:00,64.64,64.68,64.63,64.67,14211.0,53.0591,53.092,53.0509,53.0838,14211.0
2018-05-30 10:30:00,64.68,64.72,64.66,64.69,27638.0,53.092,53.1248,53.0755,53.1002,27638.0
2018-05-30 10:35:00,64.7,64.74,64.62,64.64,23346.0,53.1084,53.1412,53.0427,53.0591,23346.0
2018-05-30 10:40:00,64.66,64.73,64.61,64.7,23305.0,53.0755,53.133,53.0345,53.1084,23305.0
2018-05-30 10:45:00,64.72,64.72,64.64,64.66,12406.0,53.1248,53.1248,53.0591,53.0755,12406.0
2018-05-30 10:50:00,64.66,64.66,64.55,64.56,14941.0,53.0755,53.0755,52.9853,52.9935,14941.0
2018-05-30 10:55:00,64.57,64.58,64.52,64.54,24516.0,53.0017,53.0099,52.9606,52.977,24516.0
2018-05-30 11:00:00,64.54,64.55,64.5,64.54,16575.0,52.977,52.9853,52.9442,52.977,16575.0
2018-05-30 11:05:00,64.55,64.69,64.55,64.68,9979.0,52.9853,53.1002,52.9853,53.092,9979.0
2018-05-30 11:10:00,64.68,64.7,64.66,64.69,31945.0,53.092,53.1084,53.0755,53.1002,31945.0
2018-05-30 11:15:00,64.69,64.69,64.67,64.69,49591.0,53.1002,53.1002,53.0838,53.1002,49591.0
2018-05-30 11:20:00,64.69,64.72,64.67,64.7,32049.0,53.1002,53.1248,53.0838,53.1084,32049.0
2018-05-30 11:25:00,64.71,64.75,64.7,64.74,18176.0,53.1166,53.1494,53.1084,53.1412,18176.0
2018-05-30 11:30:00,64.75,64.8,64.74,64.74,25391.0,53.1494,53.1905,53.1412,53.1412,25391.0
2018-05-30 11:35:00,64.74,64.79,64.7,64.71,22728.0,53.1412,53.1823,53.1084,53.1166,22728.0
2018-05-30 11:40:00,64.7,64.74,64.69,64.7,19839.0,53.1084,53.1412,53.1002,53.1084,19839.0
2018-05-30 11:45:00,64.71,64.73,64.69,64.72,11009.0,53.1166,53.133,53.1002,53.1248,11009.0
2018-05-30 11:50:00,64.72,64.8,64.71,64.78,23130.0,53.1248,53.1905,53.1166,53.174,23130.0
2018-05-30 11:55:00,64.77,64.87,64.77,64.85,15483.0,53.1658,53.2479,53.1658,53.2315,15483.0
2018-05-30 12:00:00,64.86,64.96,64.86,64.9,26930.0,53.2397,53.3218,53.2397,53.2725,26930.0
2018-05-30 12:05:00,64.91,64.92,64.81,64.82,29452.0,53.2808,53.289,53.1987,53.2069,29452.0
2018-05-30 12:10:00,64.83,64.87,64.82,64.85,9868.0,53.2151,53.2479,53.2069,53.2315,9868.0
2018-05-30 12:15:00,64.85,64.93,64.85,64.87,32926.0,53.2315,53.2972,53.2315,53.2479,32926.0
2018-05-30 12:20:00,64.86,64.88,64.83,64.84,13375.0,53.2397,53.2561,53.2151,53.2233,13375.0
2018-05-30 12:25:00,64.85,64.85,64.76,64.81,18278.0,53.2315,53.2315,53.1576,53.1987,18278.0
2018-05-30 12:30:00,64.81,64.82,64.75,64.78,9923.0,53.1987,53.2069,53.1494,53.174,9923.0
2018-05-30 12:35:00,64.79,64.86,64.79,64.86,19841.0,53.1823,53.2397,53.1823,53.2397,19841.0
2018-05-30 12:40:00,64.86,64.93,64.86,64.92,40346.0,53.2397,53.2972,53.2397,53.289,40346.0
2018-05-30 12:45:00,64.94,64.98,64.92,64.93,17439.0,53.3054,53.3382,53.289,53.2972,17439.0
2018-05-30 12:50:00,64.94,64.99,64.94,64.95,18456.0,53.3054,53.3464,53.3054,53.3136,18456.0
2018-05-30 12:55:00,64.95,65.06,64.93,65.06,13251.0,53.3136,53.4039,53.2972,53.4039,13251.0
2018-05-30 13:00:00,65.07,65.12,65.07,65.12,14336.0,53.4121,53.4531,53.4121,53.4531,14336.0
2018-05-30 13:05:00,65.11,65.16,65.1,65.12,18471.0,53.4449,53.486,53.4367,53.4531,18471.0
2018-05-30 13:10:00,65.13,65.16,65.06,65.1,32216.0,53.4613,53.486,53.4039,53.4367,32216.0
2018-05-30 13:15:00,65.12,65.16,65.1,65.11,20598.0,53.4531,53.486,53.4367,53.4449,20598.0
2018-05-30 13:20:00,65.12,65.24,65.12,65.23,10915.0,53.4531,53.5516,53.4531,53.5434,10915.0
2018-05-30 13:25:00,65.24,65.25,65.13,65.17,28025.0,53.5516,53.5598,53.4613,53.4942,28025.0
2018-05-30 13:30:00,65.16,65.16,65.07,65.1,15691.0,53.486,53.486,53.4121,53.4367,15691.0
2018-05-30 13:35:00,65.1,65.13,65.06,65.13,13685.0,53.4367,53.4613,53.4039,53.4613,13685.0
2018-05-30 13:40:00,65.13,65.13,65.07,65.12,8111.0,53.4613,53.4613,53.4121,53.4531,8111.0
2018-05-30 13:45:00,65.11,65.13,65.07,65.11,14476.0,53.4449,53.4613,53.4121,53.4449,14476.0
2018-05-30 13:50:00,65.11,65.11,65.06,65.1,13108.0,53.4449,53.4449,53.4039,53.4367,13108.0
2018-05-30 13:55:00,65.09,65.12,65.04,65.05,21658.0,53.4285,53.4531,53.3875,53.3957,21658.0
2018-05-30 14:00:00,65.06,65.14,65.04,65.14,19167.0,53.4039,53.4695,53.3875,53.4695,19167.0
2018-05-30 14:05:00,65.14,65.15,65.08,65.08,31139.0,53.4695,53.4778,53.4203,53.4203,31139.0
2018-05-30 14:10:00,65.08,65.11,65.06,65.11,17722.0,53.4203,53.4449,53.4039,53.4449,17722.0
2018-05-30 14:15:00,65.11,65.2,65.11,65.19,18703.0,53.4449,53.5188,53.4449,53.5106,18703.0
2018-05-30 14:20:00,65.19,65.22,65.13,65.14,22052.0,53.5106,53.5352,53.4613,53.4695,22052.0
2018-05-30 14:25:00,65.14,65.15,65.11,65.13,12422.0,53.4695,53.4778,53.4449,53.4613,12422.0
2018-05-30 14:30:00,65.13,65.2,65.11,65.14,17424.0,53.4613,53.5188,53.4449,53.4695,17424.0
2018-05-30 14:35:00,65.15,65.18,65.11,65.12,13487.0,53.4778,53.5024,53.4449,53.4531,13487.0
2018-05-30 14:40:00,65.13,65.16,65.09,65.11,12912.0,53.4613,53.486,53.4285,53.4449,12912.0
2018-05-30 14:45:00,65.1,65.11,65.07,65.08,13502.0,53.4367,53.4449,53.4121,53.4203,13502.0
2018-05-30 14:50:00,65.08,65.13,65.06,65.06,17368.0,53.4203,53.4613,53.4039,53.4039,17368.0
2018-05-30 14:55:00,65.06,65.09,65.03,65.08,26991.0,53.4039,53.4285,53.3793,53.4203,26991.0
2018-05-30 15:00:00,65.08,65.1,65.04,65.04,19519.0,53.4203,53.4367,53.3875,53.3875,19519.0
2018-05-30 15:05:00,65.05,65.14,65.04,65.13,16503.0,53.3957,53.4695,53.3875,53.4613,16503.0
2018-05-30 15:10:00,65.13,65.15,65.04,65.04,26973.0,53.4613,53.4778,53.3875,53.3875,26973.0
2018-05-30 15:15:00,65.05,65.12,65.04,65.09,33448.0,53.3957,53.4531,53.3875,53.4285,33448.0
2018-05-30 15:20:00,65.09,65.1,64.98,65.0,37304.0,53.4285,53.4367,53.3382,53.3546,37304.0
2018-05-30 15:25:00,65.0,65.05,64.97,65.04,20553.0,53.3546,53.3957,53.33,53.3875,20553.0
2018-05-30 15:30:00,65.04,65.04,64.96,64.97,35426.0,53.3875,53.3875,53.3218,53.33,35426.0
2018-05-30 15:35:00,64.98,65.02,64.93,65.01,53608.0,53.3382,53.371,53.2972,53.3628,53608.0
2018-05-30 15:40:00,65.01,65.01,64.9,64.91,98211.0,53.3628,53.3628,53.2725,53.2808,98211.0
2018-05-30 15:45:00,64.91,64.93,64.85,64.88,120793.0,53.2808,53.2972,53.2315,53.2561,120793.0
2018-05-30 15:50:00,64.88,64.91,64.81,64.81,67440.0,53.2561,53.2808,53.1987,53.1987,67440.0
2018-05-30 15:55:00,64.81,64.87,64.77,64.81,294775.0,53.1987,53.2479,53.1658,53.1987,294775.0
2018-05-31 09:30:00,64.63,64.79,64.32,64.6,70913.0,53.0509,53.1823,52.7965,53.0263,70913.0
2018-05-31 09:35:00,64.6,64.6,64.25,64.25,61972.0,53.0263,53.0263,52.739,52.739,61972.0
2018-05-31 09:40:00,64.23,64.36,64.23,64.29,20543.0,52.7226,52.8293,52.7226,52.7718,20543.0
2018-05-31 09:45:00,64.27,64.54,64.26,64.54,32796.0,52.7554,52.977,52.7472,52.977,32796.0
2018-05-31 09:50:00,64.53,64.54,64.4,64.48,170254.0,52.9688,52.977,52.8621,52.9278,170254.0
2018-05-31 09:55:00,64.5,64.58,64.45,64.56,31833.0,52.9442,53.0099,52.9032,52.9935,31833.0
2018-05-31 10:00:00,64.56,64.61,64.5,64.6,39666.0,52.9935,53.0345,52.9442,53.0263,39666.0
2018-05-31 10:05:00,64.6,64.61,64.5,64.5,20641.0,53.0263,53.0345,52.9442,52.9442,20641.0
2018-05-31 10:10:00,64.51,64.54,64.38,64.54,27338.0,52.9524,52.977,52.8457,52.977,27338.0
2018-05-31 10:15:00,64.52,64.56,64.45,64.45,17227.0,52.9606,52.9935,52.9032,52.9032,17227.0
2018-05-31 10:20:00,64.44,64.53,64.43,64.5,16749.0,52.895,52.9688,52.8868,52.9442,16749.0
2018-05-31 10:25:00,64.51,64.52,64.44,64.48,16752.0,52.9524,52.9606,52.895,52.9278,16752.0
2018-05-31 10:30:00,64.5,64.51,64.43,64.44,15044.0,52.9442,52.9524,52.8868,52.895,15044.0
2018-05-31 10:35:00,64.45,64.47,64.39,64.43,14498.0,52.9032,52.9196,52.8539,52.8868,14498.0
2018-05-31 10:40:00,64.41,64.45,64.36,64.45,10449.0,52.8703,52.9032,52.8293,52.9032,10449.0
2018-05-31 10:45:00,64.45,64.57,64.44,64.57,17139.0,52.9032,53.0017,52.895,53.0017,17139.0
2018-05-31 10:50:00,64.56,64.61,64.53,64.58,24295.0,52.9935,53.0345,52.9688,53.0099,24295.0
2018-05-31 10:55:00,64.58,64.6,64.56,64.59,14509.0,53.0099,53.0263,52.9935,53.0181,14509.0
2018-05-31 11:00:00,64.58,64.58,64.46,64.47,25572.0,53.0099,53.0099,52.9114,52.9196,25572.0
2018-05-31 11:05:00,64.47,64.6,64.46,64.59,15564.0,52.9196,53.0263,52.9114,53.0181,15564.0
2018-05-31 11:10:00,64.6,64.67,64.57,64.67,32052.0,53.0263,53.0838,53.0017,53.0838,32052.0
2018-05-31 11:15:00,64.67,64.69,64.64,64.68,24095.0,53.0838,53.1002,53.0591,53.092,24095.0
2018-05-31 11:20:00,64.68,64.79,64.68,64.76,47057.0,53.092,53.1823,53.092,53.1576,47057.0
2018-05-31 11:25:00,64.76,64.78,64.67,64.71,51343.0,53.1576,53.174,53.0838,53.1166,51343.0
2018-05-31 11:30:00,64.7,64.73,64.64,64.68,45550.0,53.1084,53.133,53.0591,53.092,45550.0
2018-05-31 11:35:00,64.67,64.72,64.6,64.6,31779.0,53.0838,53.1248,53.0263,53.0263,31779.0
2018-05-31 11:40:00,64.61,64.65,64.54,64.55,36640.0,53.0345,53.0673,52.977,52.9853,36640.0
2018-05-31 11:45:00,64.55,64.55,64.48,64.5,49251.0,52.9853,52.9853,52.9278,52.9442,49251.0
2018-05-31 11:50:00,64.5,64.54,64.45,64.53,31057.0,52.9442,52.977,52.9032,52.9688,31057.0
2018-05-31 11:55:00,64.53,64.54,64.46,64.5,23951.0,52.9688,52.977,52.9114,52.9442,23951.0
2018-05-31 12:00:00,64.49,64.5,64.41,64.41,18336.0,52.936,52.9442,52.8703,52.8703,18336.0
2018-05-31 12:05:00,64.42,64.43,64.37,64.38,12990.0,52.8785,52.8868,52.8375,52.8457,12990.0
2018-05-31 12:10:00,64.37,64.4,64.36,64.38,14901.0,52.8375,52.8621,52.8293,52.8457,14901.0
2018-05-31 12:15:00,64.39,64.41,64.38,64.4,14081.0,52.8539,52.8703,52.8457,52.8621,14081.0
2018-05-31 12:20:00,64.41,64.46,64.39,64.46,22497.0,52.8703,52.9114,52.8539,52.9114,22497.0
2018-05-31 12:25:00,64.45,64.5,64.39,64.4,22652.0,52.9032,52.9442,52.8539,52.8621,22652.0
2018-05-31 12:30:00,64.41,64.43,64.26,64.26,34902.0,52.8703,52.8868,52.7472,52.7472,34902.0
2018-05-31 12:35:00,64.27,64.3,64.22,64.26,19953.0,52.7554,52.78,52.7144,52.7472,19953.0
2018-05-31 12:40:00,64.26,64.34,64.25,64.31,12983.0,52.7472,52.8129,52.739,52.7883,12983.0
2018-05-31 12:45:00,64.32,64.39,64.31,64.37,16905.0,52.7965,52.8539,52.7883,52.8375,16905.0
2018-05-31 12:50:00,64.37,64.48,64.36,64.44,30138.0,52.8375,52.9278,52.8293,52.895,30138.0
2018-05-31 12:55:00,64.44,64.44,64.38,64.42,17386.0,52.895,52.895,52.8457,52.8785,17386.0
2018-05-31 13:00:00,64.41,64.43,64.36,64.43,10855.0,52.8703,52.8868,52.8293,52.8868,10855.0
2018-05-31 13:05:00,64.42,64.44,64.38,64.43,12192.0,52.8785,52.895,52.8457,52.8868,12192.0
2018-05-31 13:10:00,64.43,64.46,64.42,64.46,17414.0,52.8868,52.9114,52.8785,52.9114,17414.0
2018-05-31 13:15:00,64.45,64.48,64.4,64.41,19259.0,52.9032,52.9278,52.8621,52.8703,19259.0
2018-05-31 13:20:00,64.41,64.45,64.41,64.42,12158.0,52.8703,52.9032,52.8703,52.8785,12158.0
2018-05-31 13:25:00,64.43,64.46,64.42,64.45,11569.0,52.8868,52.9114,52.8785,52.9032,11569.0
2018-05-31 13:30:00,64.44,64.47,64.39,64.39,10620.0,52.895,52.9196,52.8539,52.8539,10620.0
2018-05-31 13:35:00,64.39,64.42,64.36,64.42,21755.0,52.8539,52.8785,52.8293,52.8785,21755.0
2018-05-31 13:40:00,64.42,64.44,64.4,64.41,14216.0,52.8785,52.895,52.8621,52.8703,14216.0
2018-05-31 13:45:00,64.42,64.43,64.32,64.34,19446.0,52.8785,52.8868,52.7965,52.8129,19446.0
2018-05-31 13:50:00,64.35,64.4,64.32,64.38,25673.0,52.8211,52.8621,52.7965,52.8457,25673.0
2018-05-31 13:55:00,64.38,64.38,64.3,64.33,21579.0,52.8457,52.8457,52.78,52.8047,21579.0
2018-05-31 14:00:00,64.32,64.33,64.16,64.17,28099.0,52.7965,52.8047,52.6651,52.6733,28099.0
2018-05-31 14:05:00,64.16,64.29,64.12,64.27,25161.0,52.6651,52.7718,52.6323,52.7554,25161.0
2018-05-31 14:10:00,64.27,64.34,64.27,64.31,26449.0,52.7554,52.8129,52.7554,52.7883,26449.0
2018-05-31 14:15:00,64.3,64.34,64.26,64.28,24227.0,52.78,52.8129,52.7472,52.7636,24227.0
2018-05-31 14:20:00,64.28,64.34,64.28,64.33,20375.0,52.7636,52.8129,52.7636,52.8047,20375.0
2018-05-31 14:25:00,64.33,64.36,64.3,64.32,31652.0,52.8047,52.8293,52.78,52.7965,31652.0
2018-05-31 14:30:00,64.33,64.36,64.31,64.34,46456.0,52.8047,52.8293,52.7883,52.8129,46456.0
2018-05-31 14:35:00,64.35,64.37,64.32,64.35,24227.0,52.8211,52.8375,52.7965,52.8211,24227.0
2018-05-31 14:40:00,64.34,64.44,64.32,64.44,21003.0,52.8129,52.895,52.7965,52.895,21003.0
2018-05-31 14:45:00,64.46,64.46,64.41,64.43,23632.0,52.9114,52.9114,52.8703,52.8868,23632.0
2018-05-31 14:50:00,64.43,64.53,64.42,64.51,23714.0,52.8868,52.9688,52.8785,52.9524,23714.0
2018-05-31 14:55:00,64.52,64.53,64.44,64.48,26196.0,52.9606,52.9688,52.895,52.9278,26196.0
2018-05-31 15:00:00,64.49,64.52,64.44,64.45,34003.0,52.936,52.9606,52.895,52.9032,34003.0
2018-05-31 15:05:00,64.45,64.56,64.43,64.56,29765.0,52.9032,52.9935,52.8868,52.9935,29765.0
2018-05-31 15:10:00,64.57,64.59,64.49,64.59,36364.0,53.0017,53.0181,52.936,53.0181,36364.0
2018-05-31 15:15:00,64.59,64.62,64.55,64.58,38492.0,53.0181,53.0427,52.9853,53.0099,38492.0
2018-05-31 15:20:00,64.58,64.63,64.57,64.57,37382.0,53.0099,53.0509,53.0017,53.0017,37382.0
2018-05-31 15:25:00,64.58,64.61,64.55,64.61,30884.0,53.0099,53.0345,52.9853,53.0345,30884.0
2018-05-31 15:30:00,64.61,64.62,64.47,64.47,44713.0,53.0345,53.0427,52.9196,52.9196,44713.0
2018-05-31 15:35:00,64.48,64.54,64.46,64.52,52415.0,52.9278,52.977,52.9114,52.9606,52415.0
2018-05-31 15:40:00,64.5,64.51,64.42,64.45,57510.0,52.9442,52.9524,52.8785,52.9032,57510.0
2018-05-31 15:45:00,64.44,64.47,64.37,64.38,67824.0,52.895,52.9196,52.8375,52.8457,67824.0
2018-05-31 15:50:00,64.38,64.44,64.36,64.41,98437.0,52.8457,52.895,52.8293,52.8703,98437.0
2018-05-31 15:55:00,64.41,64.47,64.34,64.36,430585.0,52.8703,52.9196,52.8129,52.8293,430585.0
2018-06-01 09:30:00,64.64,64.64,63.99,63.99,92012.0,53.0591,53.0591,52.5256,52.5256,92012.0
2018-06-01 09:35:00,64.0,64.17,64.0,64.11,60688.0,52.5338,52.6733,52.5338,52.6241,60688.0
2018-06-01 09:40:00,64.1,64.22,64.08,64.1,40106.0,52.6159,52.7144,52.5995,52.6159,40106.0
2018-06-01 09:45:00,64.09,64.26,64.08,64.19,36368.0,52.6077,52.7472,52.5995,52.6898,36368.0
2018-06-01 09:50:00,64.19,64.22,64.13,64.22,30114.0,52.6898,52.7144,52.6405,52.7144,30114.0
2018-06-01 09:55:00,64.22,64.34,64.18,64.34,75693.0,52.7144,52.8129,52.6815,52.8129,75693.0
2018-06-01 10:00:00,64.35,64.35,64.21,64.27,20547.0,52.8211,52.8211,52.7062,52.7554,20547.0
2018-06-01 10:05:00,64.27,64.35,64.27,64.31,86382.0,52.7554,52.8211,52.7554,52.7883,86382.0
2018-06-01 10:10:00,64.31,64.43,64.28,64.43,82667.0,52.7883,52.8868,52.7636,52.8868,82667.0
2018-06-01 10:15:00,64.44,64.6,64.43,64.5,94085.0,52.895,53.0263,52.8868,52.9442,94085.0
2018-06-01 10:20:00,64.52,64.62,64.48,64.52,31573.0,52.9606,53.0427,52.9278,52.9606,31573.0
2018-06-01 10:25:00,64.51,64.53,64.45,64.46,21754.0,52.9524,52.9688,52.9032,52.9114,21754.0
2018-06-01 10:30:00,64.46,64.5,64.45,64.48,19002.0,52.9114,52.9442,52.9032,52.9278,19002.0
2018-06-01 10:35:00,64.48,64.6,64.48,64.56,14696.0,52.9278,53.0263,52.9278,52.9935,14696.0
2018-06-01 10:40:00,64.57,64.69,64.57,64.57,47457.0,53.0017,53.1002,53.0017,53.0017,47457.0
2018-06-01 10:45:00,64.61,64.74,64.6,64.74,27781.0,53.0345,53.1412,53.0263,53.1412,27781.0
2018-06-01 10:50:00,64.75,64.75,64.61,64.65,16604.0,53.1494,53.1494,53.0345,53.0673,16604.0
2018-06-01 10:55:00,64.65,64.7,64.62,64.7,19437.0,53.0673,53.1084,53.0427,53.1084,19437.0
2018-06-01 11:00:00,64.7,64.71,64.63,64.64,14806.0,53.1084,53.1166,53.0509,53.0591,14806.0
2018-06-01 11:05:00,64.63,64.64,64.56,64.6,23175.0,53.0509,53.0591,52.9935,53.0263,23175.0
2018-06-01 11:10:00,64.6,64.65,64.58,64.64,40358.0,53.0263,53.0673,53.0099,53.0591,40358.0
2018-06-01 11:15:00,64.64,64.78,64.63,64.78,54155.0,53.0591,53.174,53.0509,53.174,54155.0
2018-06-01 11:20:00,64.79,64.81,64.64,64.7,77234.0,53.1823,53.1987,53.0591,53.1084,77234.0
2018-06-01 11:25:00,64.72,64.72,64.65,64.7,17999.0,53.1248,53.1248,53.0673,53.1084,17999.0
2018-06-01 11:30:00,64.71,64.79,64.71,64.72,12830.0,53.1166,53.1823,53.1166,53.1248,12830.0
2018-06-01 11:35:00,64.72,64.72,64.66,64.69,25488.0,53.1248,53.1248,53.0755,53.1002,25488.0
2018-06-01 11:40:00,64.7,64.74,64.69,64.74,24433.0,53.1084,53.1412,53.1002,53.1412,24433.0
2018-06-01 11:45:00,64.75,64.84,64.74,64.82,18338.0,53.1494,53.2233,53.1412,53.2069,18338.0
2018-06-01 11:50:00,64.83,64.96,64.82,64.93,21441.0,53.2151,53.3218,53.2069,53.2972,21441.0
2018-06-01 11:55:00,64.93,64.99,64.91,64.99,41784.0,53.2972,53.3464,53.2808,53.3464,41784.0
2018-06-01 12:00:00,64.99,64.99,64.95,64.97,74685.0,53.3464,53.3464,53.3136,53.33,74685.0
2018-06-01 12:05:00,64.96,64.97,64.92,64.95,25973.0,53.3218,53.33,53.289,53.3136,25973.0
2018-06-01 12:10:00,64.95,65.03,64.95,64.99,88398.0,53.3136,53.3793,53.3136,53.3464,88398.0
2018-06-01 12:15:00,64.99,65.0,64.95,64.99,10500.0,53.3464,53.3546,53.3136,53.3464,10500.0
2018-06-01 12:20:00,64.99,65.0,64.86,64.87,26642.0,53.3464,53.3546,53.2397,53.2479,26642.0
2018-06-01 12:25:00,64.87,64.91,64.86,64.9,10050.0,53.2479,53.2808,53.2397,53.2725,10050.0
2018-06-01 12:30:00,64.9,64.96,64.86,64.96,19546.0,53.2725,53.3218,53.2397,53.3218,19546.0
2018-06-01 12:35:00,64.96,64.99,64.96,64.98,7384.0,53.3218,53.3464,53.3218,53.3382,7384.0
2018-06-01 12:40:00,64.99,65.03,64.98,64.98,9169.0,53.3464,53.3793,53.3382,53.3382,9169.0
2018-06-01 12:45:00,64.97,64.99,64.94,64.97,72710.0,53.33,53.3464,53.3054,53.33,72710.0
2018-06-01 12:50:00,64.98,65.06,64.97,65.05,22966.0,53.3382,53.4039,53.33,53.3957,22966.0
2018-06-01 12:55:00,65.06,65.08,65.04,65.06,15492.0,53.4039,53.4203,53.3875,53.4039,15492.0
2018-06-01 13:00:00,65.05,65.09,65.04,65.06,15370.0,53.3957,53.4285,53.3875,53.4039,15370.0
2018-06-01 13:05:00,65.06,65.06,65.02,65.04,14330.0,53.4039,53.4039,53.371,53.3875,14330.0
2018-06-01 13:10:00,65.03,65.12,65.02,65.12,24897.0,53.3793,53.4531,53.371,53.4531,24897.0
2018-06-01 13:15:00,65.12,65.19,65.12,65.18,17786.0,53.4531,53.5106,53.4531,53.5024,17786.0
2018-06-01 13:20:00,65.18,65.22,65.14,65.17,21680.0,53.5024,53.5352,53.4695,53.4942,21680.0
2018-06-01 13:25:00,65.18,65.18,65.15,65.15,9364.0,53.5024,53.5024,53.4778,53.4778,9364.0
2018-06-01 13:30:00,65.15,65.15,65.04,65.04,10618.0,53.4778,53.4778,53.3875,53.3875,10618.0
2018-06-01 13:35:00,65.02,65.02,64.96,64.98,20644.0,53.371,53.371,53.3218,53.3382,20644.0
2018-06-01 13:40:00,64.98,65.01,64.97,64.99,13207.0,53.3382,53.3628,53.33,53.3464,13207.0
2018-06-01 13:45:00,64.99,65.03,64.99,65.03,15693.0,53.3464,53.3793,53.3464,53.3793,15693.0
2018-06-01 13:50:00,65.03,65.07,65.0,65.01,8872.0,53.3793,53.4121,53.3546,53.3628,8872.0
2018-06-01 13:55:00,65.01,65.07,65.01,65.06,7046.0,53.3628,53.4121,53.3628,53.4039,7046.0
2018-06-01 14:00:00,65.06,65.13,65.06,65.11,18594.0,53.4039,53.4613,53.4039,53.4449,18594.0
2018-06-01 14:05:00,65.11,65.14,65.1,65.13,8608.0,53.4449,53.4695,53.4367,53.4613,8608.0
2018-06-01 14:10:00,65.13,65.14,65.07,65.07,12394.0,53.4613,53.4695,53.4121,53.4121,12394.0
2018-06-01 14:15:00,65.07,65.09,65.06,65.09,12883.0,53.4121,53.4285,53.4039,53.4285,12883.0
2018-06-01 14:20:00,65.09,65.11,65.08,65.1,24349.0,53.4285,53.4449,53.4203,53.4367,24349.0
2018-06-01 14:25:00,65.1,65.11,65.07,65.09,14201.0,53.4367,53.4449,53.4121,53.4285,14201.0
2018-06-01 14:30:00,65.08,65.09,65.04,65.04,11480.0,53.4203,53.4285,53.3875,53.3875,11480.0
2018-06-01 14:35:00,65.06,65.1,65.04,65.09,8310.0,53.4039,53.4367,53.3875,53.4285,8310.0
2018-06-01 14:40:00,65.09,65.12,65.06,65.11,11320.0,53.4285,53.4531,53.4039,53.4449,11320.0
2018-06-01 14:45:00,65.11,65.21,65.1,65.2,9587.0,53.4449,53.527,53.4367,53.5188,9587.0
2018-06-01 14:50:00,65.2,65.21,65.09,65.09,17803.0,53.5188,53.527,53.4285,53.4285,17803.0
2018-06-01 14:55:00,65.1,65.13,65.03,65.03,10721.0,53.4367,53.4613,53.3793,53.3793,10721.0
2018-06-01 15:00:00,65.03,65.04,65.0,65.01,13046.0,53.3793,53.3875,53.3546,53.3628,13046.0
2018-06-01 15:05:00,65.01,65.04,64.98,65.0,9304.0,53.3628,53.3875,53.3382,53.3546,9304.0
2018-06-01 15:10:00,65.01,65.01,64.95,64.95,9971.0,53.3628,53.3628,53.3136,53.3136,9971.0
2018-06-01 15:15:00,64.96,64.97,64.93,64.95,15243.0,53.3218,53.33,53.2972,53.3136,15243.0
2018-06-01 15:20:00,64.95,64.99,64.93,64.93,19056.0,53.3136,53.3464,53.2972,53.2972,19056.0
2018-06-01 15:25:00,64.94,64.99,64.94,64.98,13457.0,53.3054,53.3464,53.3054,53.3382,13457.0
2018-06-01 15:30:00,64.97,65.05,64.95,65.03,28038.0,53.33,53.3957,53.3136,53.3793,28038.0
2018-06-01 15:35:00,65.04,65.07,65.01,65.06,22130.0,53.3875,53.4121,53.3628,53.4039,22130.0
2018-06-01 15:40:00,65.06,65.07,64.98,64.98,40107.0,53.4039,53.4121,53.3382,53.3382,40107.0
2018-06-01 15:45:00,64.99,65.02,64.99,65.0,35395.0,53.3464,53.371,53.3464,53.3546,35395.0
2018-06-01 15:50:00,65.0,65.03,64.97,64.98,68204.0,53.3546,53.3793,53.33,53.3382,68204.0
2018-06-01 15:55:00,64.98,65.11,64.97,65.09,200279.0,53.3382,53.4449,53.33,53.4285,200279.0
2018-06-04 09:30:00,65.37,65.44,65.19,65.21,41461.0,53.6583,53.7158,53.5106,53.527,41461.0
2018-06-04 09:35:00,65.18,65.39,65.16,65.36,15047.0,53.5024,53.6748,53.486,53.6501,15047.0
2018-06-04 09:40:00,65.35,65.47,65.3,65.45,29571.0,53.6419,53.7404,53.6009,53.724,29571.0
2018-06-04 09:45:00,65.43,65.54,65.34,65.36,23749.0,53.7076,53.7979,53.6337,53.6501,23749.0
2018-06-04 09:50:00,65.34,65.35,65.25,65.3,17598.0,53.6337,53.6419,53.5598,53.6009,17598.0
2018-06-04 09:55:00,65.31,65.39,65.26,65.26,17267.0,53.6091,53.6748,53.5681,53.5681,17267.0
2018-06-04 10:00:00,65.28,65.29,65.12,65.12,36375.0,53.5845,53.5927,53.4531,53.4531,36375.0
2018-06-04 10:05:00,65.11,65.14,65.01,65.05,16112.0,53.4449,53.4695,53.3628,53.3957,16112.0
2018-06-04 10:10:00,65.06,65.07,64.93,64.96,28044.0,53.4039,53.4121,53.2972,53.3218,28044.0
2018-06-04 10:15:00,64.94,65.15,64.89,65.05,25455.0,53.3054,53.4778,53.2643,53.3957,25455.0
2018-06-04 10:20:00,65.05,65.15,64.93,65.02,25108.0,53.3957,53.4778,53.2972,53.371,25108.0
2018-06-04 10:25:00,65.04,65.07,64.89,64.89,14593.0,53.3875,53.4121,53.2643,53.2643,14593.0
2018-06-04 10:30:00,64.89,64.93,64.8,64.84,15856.0,53.2643,53.2972,53.1905,53.2233,15856.0
2018-06-04 10:35:00,64.86,64.86,64.72,64.8,28726.0,53.2397,53.2397,53.1248,53.1905,28726.0
2018-06-04 10:40:00,64.81,64.9,64.77,64.88,20252.0,53.1987,53.2725,53.1658,53.2561,20252.0
2018-06-04 10:45:00,64.88,64.97,64.86,64.95,10875.0,53.2561,53.33,53.2397,53.3136,10875.0
2018-06-04 10:50:00,64.98,65.01,64.92,64.95,13469.0,53.3382,53.3628,53.289,53.3136,13469.0
2018-06-04 10:55:00,64.95,64.97,64.9,64.92,11546.0,53.3136,53.33,53.2725,53.289,11546.0
2018-06-04 11:00:00,64.94,65.06,64.91,65.03,19854.0,53.3054,53.4039,53.2808,53.3793,19854.0
2018-06-04 11:05:00,65.02,65.04,64.95,64.99,20436.0,53.371,53.3875,53.3136,53.3464,20436.0
2018-06-04 11:10:00,64.98,65.01,64.88,64.89,11898.0,53.3382,53.3628,53.2561,53.2643,11898.0
2018-06-04 11:15:00,64.89,64.89,64.8,64.8,15132.0,53.2643,53.2643,53.1905,53.1905,15132.0
2018-06-04 11:20:00,64.8,64.87,64.8,64.84,10657.0,53.1905,53.2479,53.1905,53.2233,10657.0
2018-06-04 11:25:00,64.86,64.88,64.82,64.86,17396.0,53.2397,53.2561,53.2069,53.2397,17396.0
2018-06-04 11:30:00,64.87,65.1,64.87,65.1,25722.0,53.2479,53.4367,53.2479,53.4367,25722.0
2018-06-04 11:35:00,65.11,65.28,65.1,65.24,42485.0,53.4449,53.5845,53.4367,53.5516,42485.0
2018-06-04 11:40:00,65.24,65.24,65.18,65.19,15888.0,53.5516,53.5516,53.5024,53.5106,15888.0
2018-06-04 11:45:00,65.2,65.28,65.17,65.26,12370.0,53.5188,53.5845,53.4942,53.5681,12370.0
2018-06-04 11:50:00,65.26,65.3,65.25,65.28,7453.0,53.5681,53.6009,53.5598,53.5845,7453.0
2018-06-04 11:55:00,65.29,65.39,65.28,65.38,12801.0,53.5927,53.6748,53.5845,53.6666,12801.0
2018-06-04 12:00:00,65.38,65.42,65.33,65.4,11068.0,53.6666,53.6994,53.6255,53.683,11068.0
2018-06-04 12:05:00,65.39,65.52,65.38,65.44,27293.0,53.6748,53.7815,53.6666,53.7158,27293.0
2018-06-04 12:10:00,65.45,65.49,65.43,65.44,9148.0,53.724,53.7568,53.7076,53.7158,9148.0
2018-06-04 12:15:00,65.44,65.48,65.43,65.46,8168.0,53.7158,53.7486,53.7076,53.7322,8168.0
2018-06-04 12:20:00,65.48,65.49,65.43,65.49,12415.0,53.7486,53.7568,53.7076,53.7568,12415.0
2018-06-04 12:25:00,65.49,65.57,65.47,65.57,18238.0,53.7568,53.8225,53.7404,53.8225,18238.0
2018-06-04 12:30:00,65.57,65.59,65.5,65.59,16202.0,53.8225,53.8389,53.7651,53.8389,16202.0
2018-06-04 12:35:00,65.59,65.68,65.57,65.67,21051.0,53.8389,53.9128,53.8225,53.9046,21051.0
2018-06-04 12:40:00,65.68,65.78,65.67,65.73,25511.0,53.9128,53.9949,53.9046,53.9538,25511.0
2018-06-04 12:45:00,65.71,65.72,65.68,65.69,13723.0,53.9374,53.9456,53.9128,53.921,13723.0
2018-06-04 12:50:00,65.69,65.71,65.68,65.7,7673.0,53.921,53.9374,53.9128,53.9292,7673.0
2018-06-04 12:55:00,65.71,65.75,65.7,65.72,10113.0,53.9374,53.9703,53.9292,53.9456,10113.0
2018-06-04 13:00:00,65.72,65.74,65.68,65.69,15851.0,53.9456,53.9621,53.9128,53.921,15851.0
2018-06-04 13:05:00,65.7,65.77,65.67,65.77,19766.0,53.9292,53.9867,53.9046,53.9867,19766.0
2018-06-04 13:10:00,65.76,65.86,65.74,65.85,20254.0,53.9785,54.0606,53.9621,54.0523,20254.0
2018-06-04 13:15:00,65.86,65.86,65.81,65.83,11044.0,54.0606,54.0606,54.0195,54.0359,11044.0
2018-06-04 13:20:00,65.82,65.94,65.82,65.88,21582.0,54.0277,54.1262,54.0277,54.077,21582.0
2018-06-04 13:25:00,65.9,65.91,65.85,65.88,16436.0,54.0934,54.1016,54.0523,54.077,16436.0
2018-06-04 13:30:00,65.87,65.87,65.79,65.79,15522.0,54.0688,54.0688,54.0031,54.0031,15522.0
2018-06-04 13:35:00,65.79,65.91,65.79,65.89,23793.0,54.0031,54.1016,54.0031,54.0852,23793.0
2018-06-04 13:40:00,65.9,65.9,65.84,65.84,16241.0,54.0934,54.0934,54.0441,54.0441,16241.0
2018-06-04 13:45:00,65.84,65.85,65.8,65.84,14960.0,54.0441,54.0523,54.0113,54.0441,14960.0
2018-06-04 13:50:00,65.84,65.89,65.83,65.88,22458.0,54.0441,54.0852,54.0359,54.077,22458.0
2018-06-04 13:55:00,65.89,65.97,65.88,65.97,39193.0,54.0852,54.1508,54.077,54.1508,39193.0
2018-06-04 14:00:00,65.96,65.97,65.86,65.86,48401.0,54.1426,54.1508,54.0606,54.0606,48401.0
2018-06-04 14:05:00,65.87,65.9,65.8,65.84,36697.0,54.0688,54.0934,54.0113,54.0441,36697.0
2018-06-04 14:10:00,65.84,65.96,65.82,65.96,16494.0,54.0441,54.1426,54.0277,54.1426,16494.0
2018-06-04 14:15:00,65.96,65.99,65.92,65.99,21160.0,54.1426,54.1673,54.1098,54.1673,21160.0
2018-06-04 14:20:00,65.98,66.01,65.94,65.97,38332.0,54.1591,54.1837,54.1262,54.1508,38332.0
2018-06-04 14:25:00,65.98,66.03,65.96,66.0,17446.0,54.1591,54.2001,54.1426,54.1755,17446.0
2018-06-04 14:30:00,66.0,66.05,65.99,66.02,30352.0,54.1755,54.2165,54.1673,54.1919,30352.0
2018-06-04 14:35:00,66.03,66.05,65.99,66.05,19596.0,54.2001,54.2165,54.1673,54.2165,19596.0
2018-06-04 14:40:00,66.05,66.1,66.02,66.05,44670.0,54.2165,54.2576,54.1919,54.2165,44670.0
2018-06-04 14:45:00,66.04,66.12,66.04,66.1,16070.0,54.2083,54.274,54.2083,54.2576,16070.0
2018-06-04 14:50:00,66.11,66.15,66.11,66.13,25130.0,54.2658,54.2986,54.2658,54.2822,25130.0
2018-06-04 14:55:00,66.14,66.15,66.08,66.09,17400.0,54.2904,54.2986,54.2411,54.2493,17400.0
2018-06-04 15:00:00,66.07,66.12,66.06,66.12,16308.0,54.2329,54.274,54.2247,54.274,16308.0
2018-06-04 15:05:00,66.12,66.12,66.04,66.08,16239.0,54.274,54.274,54.2083,54.2411,16239.0
2018-06-04 15:10:00,66.09,66.3,66.09,66.24,74618.0,54.2493,54.4217,54.2493,54.3725,74618.0
2018-06-04 15:15:00,66.25,66.26,66.15,66.16,29436.0,54.3807,54.3889,54.2986,54.3068,29436.0
2018-06-04 15:20:00,66.15,66.15,66.06,66.12,20649.0,54.2986,54.2986,54.2247,54.274,20649.0
2018-06-04 15:25:00,66.12,66.17,66.1,66.16,28772.0,54.274,54.315,54.2576,54.3068,28772.0
2018-06-04 15:30:00,66.17,66.21,66.12,66.18,51075.0,54.315,54.3478,54.274,54.3232,51075.0
2018-06-04 15:35:00,66.18,66.18,66.11,66.11,28813.0,54.3232,54.3232,54.2658,54.2658,28813.0
2018-06-04 15:40:00,66.11,66.2,66.11,66.14,49465.0,54.2658,54.3396,54.2658,54.2904,49465.0
2018-06-04 15:45:00,66.14,66.21,66.12,66.2,54290.0,54.2904,54.3478,54.274,54.3396,54290.0
2018-06-04 15:50:00,66.2,66.25,66.13,66.14,81491.0,54.3396,54.3807,54.2822,54.2904,81491.0
2018-06-04 15:55:00,66.14,66.27,66.13,66.24,177029.0,54.2904,54.3971,54.2822,54.3725,177029.0
2018-06-05 09:30:00,66.25,66.36,66.02,66.03,59664.0,54.3807,54.471,54.1919,54.2001,59664.0
2018-06-05 09:35:00,66.03,66.09,65.93,65.93,11808.0,54.2001,54.2493,54.118,54.118,11808.0
2018-06-05 09:40:00,65.97,66.22,65.9,66.18,29335.0,54.1508,54.3561,54.0934,54.3232,29335.0
2018-06-05 09:45:00,66.19,66.28,66.05,66.19,23449.0,54.3314,54.4053,54.2165,54.3314,23449.0
2018-06-05 09:50:00,66.17,66.28,66.17,66.25,6000.0,54.315,54.4053,54.315,54.3807,6000.0
2018-06-05 09:55:00,66.25,66.25,66.16,66.2,6400.0,54.3807,54.3807,54.3068,54.3396,6400.0
2018-06-05 10:00:00,66.21,66.21,66.15,66.18,12467.0,54.3478,54.3478,54.2986,54.3232,12467.0
2018-06-05 10:05:00,66.2,66.27,66.14,66.19,21659.0,54.3396,54.3971,54.2904,54.3314,21659.0
2018-06-05 10:10:00,66.18,66.18,66.05,66.05,11435.0,54.3232,54.3232,54.2165,54.2165,11435.0
2018-06-05 10:15:00,66.03,66.06,65.94,66.0,10382.0,54.2001,54.2247,54.1262,54.1755,10382.0
2018-06-05 10:20:00,65.99,65.99,65.89,65.93,9128.0,54.1673,54.1673,54.0852,54.118,9128.0
2018-06-05 10:25:00,65.93,65.98,65.91,65.91,13656.0,54.118,54.1591,54.1016,54.1016,13656.0
2018-06-05 10:30:00,65.91,66.0,65.9,65.97,16136.0,54.1016,54.1755,54.0934,54.1508,16136.0
2018-06-05 10:35:00,65.97,66.01,65.92,65.92,10128.0,54.1508,54.1837,54.1098,54.1098,10128.0
2018-06-05 10:40:00,65.91,65.97,65.91,65.95,8233.0,54.1016,54.1508,54.1016,54.1344,8233.0
2018-06-05 10:45:00,65.96,66.06,65.92,66.06,12931.0,54.1426,54.2247,54.1098,54.2247,12931.0
2018-06-05 10:50:00,66.06,66.06,65.96,65.97,5922.0,54.2247,54.2247,54.1426,54.1508,5922.0
2018-06-05 10:55:00,65.98,66.1,65.98,66.1,13734.0,54.1591,54.2576,54.1591,54.2576,13734.0
2018-06-05 11:00:00,66.08,66.09,66.05,66.06,5324.0,54.2411,54.2493,54.2165,54.2247,5324.0
2018-06-05 11:05:00,66.04,66.04,65.94,66.01,27688.0,54.2083,54.2083,54.1262,54.1837,27688.0
2018-06-05 11:10:00,66.0,66.01,65.89,66.0,6108.0,54.1755,54.1837,54.0852,54.1755,6108.0
2018-06-05 11:15:00,65.98,66.01,65.91,65.91,8772.0,54.1591,54.1837,54.1016,54.1016,8772.0
2018-06-05 11:20:00,65.92,65.98,65.9,65.94,6191.0,54.1098,54.1591,54.0934,54.1262,6191.0
2018-06-05 11:25:00,65.96,66.01,65.94,66.01,9053.0,54.1426,54.1837,54.1262,54.1837,9053.0
2018-06-05 11:30:00,66.01,66.07,66.0,66.05,14729.0,54.1837,54.2329,54.1755,54.2165,14729.0
2018-06-05 11:35:00,66.05,66.07,65.97,65.97,10014.0,54.2165,54.2329,54.1508,54.1508,10014.0
2018-06-05 11:40:00,65.97,65.97,65.92,65.92,4513.0,54.1508,54.1508,54.1098,54.1098,4513.0
2018-06-05 11:45:00,65.9,65.91,65.86,65.88,8102.0,54.0934,54.1016,54.0606,54.077,8102.0
2018-06-05 11:50:00,65.89,65.94,65.89,65.91,5654.0,54.0852,54.1262,54.0852,54.1016,5654.0
2018-06-05 11:55:00,65.9,65.93,65.89,65.92,6835.0,54.0934,54.118,54.0852,54.1098,6835.0
2018-06-05 12:00:00,65.91,65.93,65.87,65.91,15405.0,54.1016,54.118,54.0688,54.1016,15405.0
2018-06-05 12:05:00,65.91,65.91,65.8,65.83,10771.0,54.1016,54.1016,54.0113,54.0359,10771.0
2018-06-05 12:10:00,65.83,65.85,65.79,65.79,6239.0,54.0359,54.0523,54.0031,54.0031,6239.0
2018-06-05 12:15:00,65.78,65.85,65.74,65.84,10216.0,53.9949,54.0523,53.9621,54.0441,10216.0
2018-06-05 12:20:00,65.85,65.88,65.85,65.86,4905.0,54.0523,54.077,54.0523,54.0606,4905.0
2018-06-05 12:25:00,65.86,65.92,65.86,65.92,10399.0,54.0606,54.1098,54.0606,54.1098,10399.0
2018-06-05 12:30:00,65.92,65.98,65.9,65.94,50838.0,54.1098,54.1591,54.0934,54.1262,50838.0
2018-06-05 12:35:00,65.95,66.03,65.93,66.01,17481.0,54.1344,54.2001,54.118,54.1837,17481.0
2018-06-05 12:40:00,66.01,66.06,65.96,66.05,12324.0,54.1837,54.2247,54.1426,54.2165,12324.0
2018-06-05 12:45:00,66.07,66.09,65.98,66.08,20172.0,54.2329,54.2493,54.1591,54.2411,20172.0
2018-06-05 12:50:00,66.07,66.07,66.02,66.05,66028.0,54.2329,54.2329,54.1919,54.2165,66028.0
2018-06-05 12:55:00,66.04,66.04,65.99,66.02,9451.0,54.2083,54.2083,54.1673,54.1919,9451.0
2018-06-05 13:00:00,66.02,66.07,65.98,65.98,21648.0,54.1919,54.2329,54.1591,54.1591,21648.0
2018-06-05 13:05:00,65.98,66.02,65.96,66.02,11734.0,54.1591,54.1919,54.1426,54.1919,11734.0
2018-06-05 13:10:00,66.02,66.04,65.98,66.04,17343.0,54.1919,54.2083,54.1591,54.2083,17343.0
2018-06-05 13:15:00,66.04,66.09,66.02,66.06,12592.0,54.2083,54.2493,54.1919,54.2247,12592.0
2018-06-05 13:20:00,66.06,66.06,66.01,66.02,9222.0,54.2247,54.2247,54.1837,54.1919,9222.0
2018-06-05 13:25:00,66.02,66.08,66.01,66.08,25796.0,54.1919,54.2411,54.1837,54.2411,25796.0
2018-06-05 13:30:00,66.08,66.14,66.07,66.14,10080.0,54.2411,54.2904,54.2329,54.2904,10080.0
2018-06-05 13:35:00,66.14,66.15,66.08,66.08,8314.0,54.2904,54.2986,54.2411,54.2411,8314.0
2018-06-05 13:40:00,66.07,66.07,66.02,66.04,9177.0,54.2329,54.2329,54.1919,54.2083,9177.0
2018-06-05 13:45:00,66.04,66.07,66.03,66.05,20170.0,54.2083,54.2329,54.2001,54.2165,20170.0
2018-06-05 13:50:00,66.04,66.06,65.99,66.06,17367.0,54.2083,54.2247,54.1673,54.2247,17367.0
2018-06-05 13:55:00,66.06,66.1,66.04,66.09,12820.0,54.2247,54.2576,54.2083,54.2493,12820.0
2018-06-05 14:00:00,66.09,66.09,66.03,66.04,7034.0,54.2493,54.2493,54.2001,54.2083,7034.0
2018-06-05 14:05:00,66.05,66.11,66.04,66.1,19351.0,54.2165,54.2658,54.2083,54.2576,19351.0
2018-06-05 14:10:00,66.09,66.12,66.09,66.11,15435.0,54.2493,54.274,54.2493,54.2658,15435.0
2018-06-05 14:15:00,66.12,66.15,66.11,66.13,16539.0,54.274,54.2986,54.2658,54.2822,16539.0
2018-06-05 14:20:00,66.14,66.16,66.05,66.06,14485.0,54.2904,54.3068,54.2165,54.2247,14485.0
2018-06-05 14:25:00,66.06,66.11,66.06,66.1,43996.0,54.2247,54.2658,54.2247,54.2576,43996.0
2018-06-05 14:30:00,66.09,66.09,66.03,66.09,10558.0,54.2493,54.2493,54.2001,54.2493,10558.0
2018-06-05 14:35:00,66.1,66.14,66.09,66.14,14819.0,54.2576,54.2904,54.2493,54.2904,14819.0
2018-06-05 14:40:00,66.14,66.19,66.11,66.17,20795.0,54.2904,54.3314,54.2658,54.315,20795.0
2018-06-05 14:45:00,66.16,66.17,66.11,66.12,11304.0,54.3068,54.315,54.2658,54.274,11304.0
2018-06-05 14:50:00,66.12,66.15,66.09,66.1,15474.0,54.274,54.2986,54.2493,54.2576,15474.0
2018-06-05 14:55:00,66.09,66.12,66.08,66.09,12724.0,54.2493,54.274,54.2411,54.2493,12724.0
2018-06-05 15:00:00,66.08,66.16,66.07,66.11,20041.0,54.2411,54.3068,54.2329,54.2658,20041.0
2018-06-05 15:05:00,66.12,66.17,66.08,66.13,16723.0,54.274,54.315,54.2411,54.2822,16723.0
2018-06-05 15:10:00,66.13,66.13,66.09,66.12,17596.0,54.2822,54.2822,54.2493,54.274,17596.0
2018-06-05 15:15:00,66.13,66.15,66.09,66.13,16200.0,54.2822,54.2986,54.2493,54.2822,16200.0
2018-06-05 15:20:00,66.12,66.13,66.07,66.08,13941.0,54.274,54.2822,54.2329,54.2411,13941.0
2018-06-05 15:25:00,66.09,66.12,66.08,66.09,14390.0,54.2493,54.274,54.2411,54.2493,14390.0
2018-06-05 15:30:00,66.09,66.12,66.05,66.12,46156.0,54.2493,54.274,54.2165,54.274,46156.0
2018-06-05 15:35:00,66.11,66.16,66.09,66.1,21505.0,54.2658,54.3068,54.2493,54.2576,21505.0
2018-06-05 15:40:00,66.1,66.11,66.06,66.09,35126.0,54.2576,54.2658,54.2247,54.2493,35126.0
2018-06-05 15:45:00,66.08,66.11,66.04,66.11,56915.0,54.2411,54.2658,54.2083,54.2658,56915.0
2018-06-05 15:50:00,66.09,66.11,65.95,65.97,134803.0,54.2493,54.2658,54.1344,54.1508,134803.0
2018-06-05 15:55:00,65.97,66.16,65.97,66.09,243967.0,54.1508,54.3068,54.1508,54.2493,243967.0
2018-06-06 09:30:00,65.95,66.27,65.92,66.27,41192.0,54.1344,54.3971,54.1098,54.3971,41192.0
2018-06-06 09:35:00,66.3,66.45,66.22,66.32,13890.0,54.4217,54.5449,54.3561,54.4381,13890.0
2018-06-06 09:40:00,66.32,66.47,66.32,66.44,17537.0,54.4381,54.5613,54.4381,54.5366,17537.0
2018-06-06 09:45:00,66.41,66.5,66.36,66.46,64445.0,54.512,54.5859,54.471,54.5531,64445.0
2018-06-06 09:50:00,66.47,66.47,66.3,66.31,13497.0,54.5613,54.5613,54.4217,54.4299,13497.0
2018-06-06 09:55:00,66.3,66.4,66.29,66.36,62037.0,54.4217,54.5038,54.4135,54.471,62037.0
2018-06-06 10:00:00,66.37,66.38,66.24,66.29,31849.0,54.4792,54.4874,54.3725,54.4135,31849.0
2018-06-06 10:05:00,66.28,66.28,66.15,66.2,31114.0,54.4053,54.4053,54.2986,54.3396,31114.0
2018-06-06 10:10:00,66.18,66.18,66.01,66.02,14973.0,54.3232,54.3232,54.1837,54.1919,14973.0
2018-06-06 10:15:00,66.02,66.04,65.97,66.0,24006.0,54.1919,54.2083,54.1508,54.1755,24006.0
2018-06-06 10:20:00,66.0,66.03,65.96,66.02,40992.0,54.1755,54.2001,54.1426,54.1919,40992.0
2018-06-06 10:25:00,66.02,66.11,65.98,66.03,59162.0,54.1919,54.2658,54.1591,54.2001,59162.0
2018-06-06 10:30:00,66.03,66.1,66.0,66.03,87714.0,54.2001,54.2576,54.1755,54.2001,87714.0
2018-06-06 10:35:00,66.02,66.04,65.95,65.96,42007.0,54.1919,54.2083,54.1344,54.1426,42007.0
2018-06-06 10:40:00,65.95,66.07,65.93,66.04,36472.0,54.1344,54.2329,54.118,54.2083,36472.0
2018-06-06 10:45:00,66.05,66.22,66.05,66.22,38999.0,54.2165,54.3561,54.2165,54.3561,38999.0
2018-06-06 10:50:00,66.22,66.33,66.21,66.27,37086.0,54.3561,54.4463,54.3478,54.3971,37086.0
2018-06-06 10:55:00,66.28,66.29,66.23,66.24,82878.0,54.4053,54.4135,54.3643,54.3725,82878.0
2018-06-06 11:00:00,66.23,66.24,66.12,66.15,26339.0,54.3643,54.3725,54.274,54.2986,26339.0
2018-06-06 11:05:00,66.15,66.19,66.08,66.09,20184.0,54.2986,54.3314,54.2411,54.2493,20184.0
2018-06-06 11:10:00,66.09,66.1,66.01,66.06,22637.0,54.2493,54.2576,54.1837,54.2247,22637.0
2018-06-06 11:15:00,66.06,66.06,65.98,65.98,33160.0,54.2247,54.2247,54.1591,54.1591,33160.0
2018-06-06 11:20:00,65.96,65.96,65.88,65.9,20986.0,54.1426,54.1426,54.077,54.0934,20986.0
2018-06-06 11:25:00,65.9,65.91,65.86,65.89,15410.0,54.0934,54.1016,54.0606,54.0852,15410.0
2018-06-06 11:30:00,65.88,65.89,65.79,65.8,16477.0,54.077,54.0852,54.0031,54.0113,16477.0
2018-06-06 11:35:00,65.81,65.83,65.77,65.78,11619.0,54.0195,54.0359,53.9867,53.9949,11619.0
2018-06-06 11:40:00,65.79,65.81,65.77,65.78,9992.0,54.0031,54.0195,53.9867,53.9949,9992.0
2018-06-06 11:45:00,65.77,65.77,65.65,65.66,17368.0,53.9867,53.9867,53.8882,53.8964,17368.0
2018-06-06 11:50:00,65.66,65.71,65.66,65.69,24814.0,53.8964,53.9374,53.8964,53.921,24814.0
2018-06-06 11:55:00,65.7,65.7,65.63,65.66,11925.0,53.9292,53.9292,53.8718,53.8964,11925.0
2018-06-06 12:00:00,65.65,65.68,65.64,65.68,17076.0,53.8882,53.9128,53.88,53.9128,17076.0
2018-06-06 12:05:00,65.68,65.68,65.61,65.61,37487.0,53.9128,53.9128,53.8553,53.8553,37487.0
2018-06-06 12:10:00,65.61,65.65,65.57,65.64,30473.0,53.8553,53.8882,53.8225,53.88,30473.0
2018-06-06 12:15:00,65.64,65.66,65.59,65.6,13283.0,53.88,53.8964,53.8389,53.8471,13283.0
2018-06-06 12:20:00,65.6,65.62,65.57,65.59,16822.0,53.8471,53.8636,53.8225,53.8389,16822.0
2018-06-06 12:25:00,65.6,65.62,65.59,65.62,9075.0,53.8471,53.8636,53.8389,53.8636,9075.0
2018-06-06 12:30:00,65.62,65.77,65.62,65.76,16527.0,53.8636,53.9867,53.8636,53.9785,16527.0
2018-06-06 12:35:00,65.76,65.8,65.73,65.73,9551.0,53.9785,54.0113,53.9538,53.9538,9551.0
2018-06-06 12:40:00,65.74,65.77,65.73,65.75,10254.0,53.9621,53.9867,53.9538,53.9703,10254.0
2018-06-06 12:45:00,65.76,65.79,65.75,65.78,8047.0,53.9785,54.0031,53.9703,53.9949,8047.0
2018-06-06 12:50:00,65.78,65.81,65.78,65.8,6510.0,53.9949,54.0195,53.9949,54.0113,6510.0
2018-06-06 12:55:00,65.8,65.8,65.72,65.72,15502.0,54.0113,54.0113,53.9456,53.9456,15502.0
2018-06-06 13:00:00,65.72,65.72,65.66,65.7,17285.0,53.9456,53.9456,53.8964,53.9292,17285.0
2018-06-06 13:05:00,65.7,65.73,65.68,65.72,9833.0,53.9292,53.9538,53.9128,53.9456,9833.0
2018-06-06 13:10:00,65.73,65.77,65.72,65.77,7392.0,53.9538,53.9867,53.9456,53.9867,7392.0
2018-06-06 13:15:00,65.78,65.87,65.78,65.85,11342.0,53.9949,54.0688,53.9949,54.0523,11342.0
2018-06-06 13:20:00,65.85,65.87,65.84,65.86,9168.0,54.0523,54.0688,54.0441,54.0606,9168.0
2018-06-06 13:25:00,65.86,65.89,65.84,65.89,21051.0,54.0606,54.0852,54.0441,54.0852,21051.0
2018-06-06 13:30:00,65.89,65.89,65.83,65.85,7578.0,54.0852,54.0852,54.0359,54.0523,7578.0
2018-06-06 13:35:00,65.84,65.85,65.81,65.81,8847.0,54.0441,54.0523,54.0195,54.0195,8847.0
2018-06-06 13:40:00,65.81,65.81,65.75,65.76,7856.0,54.0195,54.0195,53.9703,53.9785,7856.0
2018-06-06 13:45:00,65.76,65.78,65.74,65.75,7564.0,53.9785,53.9949,53.9621,53.9703,7564.0
2018-06-06 13:50:00,65.75,65.77,65.72,65.73,8363.0,53.9703,53.9867,53.9456,53.9538,8363.0
2018-06-06 13:55:00,65.73,65.73,65.67,65.68,9605.0,53.9538,53.9538,53.9046,53.9128,9605.0
2018-06-06 14:00:00,65.67,65.69,65.66,65.68,10217.0,53.9046,53.921,53.8964,53.9128,10217.0
2018-06-06 14:05:00,65.68,65.74,65.67,65.74,35448.0,53.9128,53.9621,53.9046,53.9621,35448.0
2018-06-06 14:10:00,65.76,65.78,65.74,65.76,19630.0,53.9785,53.9949,53.9621,53.9785,19630.0
2018-06-06 14:15:00,65.76,65.82,65.75,65.78,12263.0,53.9785,54.0277,53.9703,53.9949,12263.0
2018-06-06 14:20:00,65.77,65.77,65.67,65.67,10774.0,53.9867,53.9867,53.9046,53.9046,10774.0
2018-06-06 14:25:00,65.67,65.73,65.63,65.69,16421.0,53.9046,53.9538,53.8718,53.921,16421.0
2018-06-06 14:30:00,65.7,65.72,65.64,65.68,16676.0,53.9292,53.9456,53.88,53.9128,16676.0
2018-06-06 14:35:00,65.68,65.75,65.67,65.73,20516.0,53.9128,53.9703,53.9046,53.9538,20516.0
2018-06-06 14:40:00,65.74,65.79,65.73,65.79,15174.0,53.9621,54.0031,53.9538,54.0031,15174.0
2018-06-06 14:45:00,65.8,65.81,65.77,65.79,13983.0,54.0113,54.0195,53.9867,54.0031,13983.0
2018-06-06 14:50:00,65.78,65.83,65.77,65.83,11337.0,53.9949,54.0359,53.9867,54.0359,11337.0
2018-06-06 14:55:00,65.83,65.85,65.78,65.81,13596.0,54.0359,54.0523,53.9949,54.0195,13596.0
2018-06-06 15:00:00,65.8,65.83,65.77,65.83,11377.0,54.0113,54.0359,53.9867,54.0359,11377.0
2018-06-06 15:05:00,65.82,65.87,65.8,65.8,21531.0,54.0277,54.0688,54.0113,54.0113,21531.0
2018-06-06 15:10:00,65.81,65.86,65.79,65.84,17800.0,54.0195,54.0606,54.0031,54.0441,17800.0
2018-06-06 15:15:00,65.84,65.88,65.83,65.86,20022.0,54.0441,54.077,54.0359,54.0606,20022.0
2018-06-06 15:20:00,65.87,65.88,65.78,65.8,24270.0,54.0688,54.077,53.9949,54.0113,24270.0
2018-06-06 15:25:00,65.8,65.83,65.76,65.83,25424.0,54.0113,54.0359,53.9785,54.0359,25424.0
2018-06-06 15:30:00,65.83,65.84,65.8,65.82,25337.0,54.0359,54.0441,54.0113,54.0277,25337.0
2018-06-06 15:35:00,65.81,65.82,65.76,65.78,29577.0,54.0195,54.0277,53.9785,53.9949,29577.0
2018-06-06 15:40:00,65.77,65.81,65.77,65.8,24975.0,53.9867,54.0195,53.9867,54.0113,24975.0
2018-06-06 15:45:00,65.8,65.82,65.73,65.81,44520.0,54.0113,54.0277,53.9538,54.0195,44520.0
2018-06-06 15:50:00,65.81,65.82,65.78,65.81,27325.0,54.0195,54.0277,53.9949,54.0195,27325.0
2018-06-06 15:55:00,65.81,65.96,65.8,65.94,181384.0,54.0195,54.1426,54.0113,54.1262,181384.0
2018-06-07 09:30:00,66.03,66.07,65.68,65.72,37348.0,54.2001,54.2329,53.9128,53.9456,37348.0
2018-06-07 09:35:00,65.74,65.93,65.69,65.84,16393.0,53.9621,54.118,53.921,54.0441,16393.0
2018-06-07 09:40:00,65.85,65.94,65.79,65.93,7750.0,54.0523,54.1262,54.0031,54.118,7750.0
2018-06-07 09:45:00,65.97,65.97,65.79,65.79,11813.0,54.1508,54.1508,54.0031,54.0031,11813.0
2018-06-07 09:50:00,65.79,65.89,65.76,65.87,10271.0,54.0031,54.0852,53.9785,54.0688,10271.0
2018-06-07 09:55:00,65.9,65.95,65.82,65.82,12935.0,54.0934,54.1344,54.0277,54.0277,12935.0
2018-06-07 10:00:00,65.85,65.88,65.79,65.8,13398.0,54.0523,54.077,54.0031,54.0113,13398.0
2018-06-07 10:05:00,65.81,65.82,65.71,65.75,14620.0,54.0195,54.0277,53.9374,53.9703,14620.0
2018-06-07 10:10:00,65.77,65.83,65.76,65.78,14904.0,53.9867,54.0359,53.9785,53.9949,14904.0
2018-06-07 10:15:00,65.8,65.9,65.76,65.89,26328.0,54.0113,54.0934,53.9785,54.0852,26328.0
2018-06-07 10:20:00,65.86,65.91,65.85,65.86,18974.0,54.0606,54.1016,54.0523,54.0606,18974.0
2018-06-07 10:25:00,65.86,65.87,65.69,65.73,25757.0,54.0606,54.0688,53.921,53.9538,25757.0
2018-06-07 10:30:00,65.74,65.87,65.73,65.78,21886.0,53.9621,54.0688,53.9538,53.9949,21886.0
2018-06-07 10:35:00,65.8,65.83,65.73,65.83,10685.0,54.0113,54.0359,53.9538,54.0359,10685.0
2018-06-07 10:40:00,65.81,65.85,65.79,65.8,27884.0,54.0195,54.0523,54.0031,54.0113,27884.0
2018-06-07 10:45:00,65.79,65.83,65.77,65.78,19076.0,54.0031,54.0359,53.9867,53.9949,19076.0
2018-06-07 10:50:00,65.79,65.87,65.79,65.84,24972.0,54.0031,54.0688,54.0031,54.0441,24972.0
2018-06-07 10:55:00,65.84,65.88,65.78,65.79,16335.0,54.0441,54.077,53.9949,54.0031,16335.0
2018-06-07 11:00:00,65.81,65.87,65.78,65.87,20516.0,54.0195,54.0688,53.9949,54.0688,20516.0
2018-06-07 11:05:00,65.85,65.86,65.77,65.79,11867.0,54.0523,54.0606,53.9867,54.0031,11867.0
2018-06-07 11:10:00,65.79,65.82,65.72,65.77,20798.0,54.0031,54.0277,53.9456,53.9867,20798.0
2018-06-07 11:15:00,65.78,65.85,65.75,65.8,25954.0,53.9949,54.0523,53.9703,54.0113,25954.0
2018-06-07 11:20:00,65.79,65.84,65.78,65.83,5782.0,54.0031,54.0441,53.9949,54.0359,5782.0
2018-06-07 11:25:00,65.83,65.86,65.79,65.81,17675.0,54.0359,54.0606,54.0031,54.0195,17675.0
2018-06-07 11:30:00,65.8,65.82,65.7,65.75,10158.0,54.0113,54.0277,53.9292,53.9703,10158.0
2018-06-07 11:35:00,65.73,65.74,65.66,65.72,14327.0,53.9538,53.9621,53.8964,53.9456,14327.0
2018-06-07 11:40:00,65.72,65.75,65.6,65.6,13112.0,53.9456,53.9703,53.8471,53.8471,13112.0
2018-06-07 11:45:00,65.6,65.62,65.48,65.48,17052.0,53.8471,53.8636,53.7486,53.7486,17052.0
2018-06-07 11:50:00,65.48,65.59,65.48,65.52,15498.0,53.7486,53.8389,53.7486,53.7815,15498.0
2018-06-07 11:55:00,65.53,65.61,65.52,65.55,35347.0,53.7897,53.8553,53.7815,53.8061,35347.0
2018-06-07 12:00:00,65.56,65.67,65.56,65.65,13844.0,53.8143,53.9046,53.8143,53.8882,13844.0
2018-06-07 12:05:00,65.66,65.81,65.66,65.8,21423.0,53.8964,54.0195,53.8964,54.0113,21423.0
2018-06-07 12:10:00,65.8,65.83,65.78,65.83,9855.0,54.0113,54.0359,53.9949,54.0359,9855.0
2018-06-07 12:15:00,65.81,65.85,65.77,65.84,10918.0,54.0195,54.0523,53.9867,54.0441,10918.0
2018-06-07 12:20:00,65.83,65.83,65.75,65.8,12938.0,54.0359,54.0359,53.9703,54.0113,12938.0
2018-06-07 12:25:00,65.8,65.82,65.75,65.82,11352.0,54.0113,54.0277,53.9703,54.0277,11352.0
2018-06-07 12:30:00,65.83,65.83,65.78,65.8,12324.0,54.0359,54.0359,53.9949,54.0113,12324.0
2018-06-07 12:35:00,65.81,65.85,65.81,65.84,9391.0,54.0195,54.0523,54.0195,54.0441,9391.0
2018-06-07 12:40:00,65.83,65.88,65.81,65.88,7096.0,54.0359,54.077,54.0195,54.077,7096.0
2018-06-07 12:45:00,65.88,65.96,65.87,65.95,12691.0,54.077,54.1426,54.0688,54.1344,12691.0
2018-06-07 12:50:00,65.96,66.01,65.94,65.99,79645.0,54.1426,54.1837,54.1262,54.1673,79645.0
2018-06-07 12:55:00,65.99,66.03,65.96,66.03,6732.0,54.1673,54.2001,54.1426,54.2001,6732.0
2018-06-07 13:00:00,66.03,66.1,66.03,66.08,8618.0,54.2001,54.2576,54.2001,54.2411,8618.0
2018-06-07 13:05:00,66.09,66.1,66.08,66.09,6898.0,54.2493,54.2576,54.2411,54.2493,6898.0
2018-06-07 13:10:00,66.1,66.16,66.09,66.12,6083.0,54.2576,54.3068,54.2493,54.274,6083.0
2018-06-07 13:15:00,66.12,66.13,66.1,66.12,8119.0,54.274,54.2822,54.2576,54.274,8119.0
2018-06-07 13:20:00,66.13,66.13,66.09,66.1,16284.0,54.2822,54.2822,54.2493,54.2576,16284.0
2018-06-07 13:25:00,66.1,66.11,66.06,66.1,11357.0,54.2576,54.2658,54.2247,54.2576,11357.0
2018-06-07 13:30:00,66.09,66.3,66.08,66.3,16323.0,54.2493,54.4217,54.2411,54.4217,16323.0
2018-06-07 13:35:00,66.29,66.29,66.05,66.07,15519.0,54.4135,54.4135,54.2165,54.2329,15519.0
2018-06-07 13:40:00,66.05,66.16,66.01,66.09,22262.0,54.2165,54.3068,54.1837,54.2493,22262.0
2018-06-07 13:45:00,66.07,66.1,66.05,66.09,29680.0,54.2329,54.2576,54.2165,54.2493,29680.0
2018-06-07 13:50:00,66.08,66.09,65.97,66.0,12625.0,54.2411,54.2493,54.1508,54.1755,12625.0
2018-06-07 13:55:00,66.02,66.03,65.97,66.01,9815.0,54.1919,54.2001,54.1508,54.1837,9815.0
2018-06-07 14:00:00,66.01,66.1,65.98,66.1,13337.0,54.1837,54.2576,54.1591,54.2576,13337.0
2018-06-07 14:05:00,66.08,66.1,65.97,65.98,15944.0,54.2411,54.2576,54.1508,54.1591,15944.0
2018-06-07 14:10:00,65.99,66.05,65.97,66.05,7288.0,54.1673,54.2165,54.1508,54.2165,7288.0
2018-06-07 14:15:00,66.04,66.12,66.03,66.05,16976.0,54.2083,54.274,54.2001,54.2165,16976.0
2018-06-07 14:20:00,66.03,66.04,65.98,66.04,17099.0,54.2001,54.2083,54.1591,54.2083,17099.0
2018-06-07 14:25:00,66.05,66.09,66.03,66.08,10277.0,54.2165,54.2493,54.2001,54.2411,10277.0
2018-06-07 14:30:00,66.08,66.18,66.08,66.18,12885.0,54.2411,54.3232,54.2411,54.3232,12885.0
2018-06-07 14:35:00,66.17,66.22,66.14,66.22,15850.0,54.315,54.3561,54.2904,54.3561,15850.0
2018-06-07 14:40:00,66.23,66.25,66.19,66.19,15038.0,54.3643,54.3807,54.3314,54.3314,15038.0
2018-06-07 14:45:00,66.18,66.2,66.17,66.19,8236.0,54.3232,54.3396,54.315,54.3314,8236.0
2018-06-07 14:50:00,66.18,66.19,66.04,66.04,11513.0,54.3232,54.3314,54.2083,54.2083,11513.0
2018-06-07 14:55:00,66.05,66.07,66.02,66.03,8535.0,54.2165,54.2329,54.1919,54.2001,8535.0
2018-06-07 15:00:00,66.03,66.03,65.97,65.97,27790.0,54.2001,54.2001,54.1508,54.1508,27790.0
2018-06-07 15:05:00,65.96,65.97,65.88,65.9,24514.0,54.1426,54.1508,54.077,54.0934,24514.0
2018-06-07 15:10:00,65.92,66.03,65.91,66.01,13689.0,54.1098,54.2001,54.1016,54.1837,13689.0
2018-06-07 15:15:00,66.02,66.07,66.01,66.06,18347.0,54.1919,54.2329,54.1837,54.2247,18347.0
2018-06-07 15:20:00,66.06,66.14,66.06,66.14,22487.0,54.2247,54.2904,54.2247,54.2904,22487.0
2018-06-07 15:25:00,66.14,66.16,66.09,66.11,32918.0,54.2904,54.3068,54.2493,54.2658,32918.0
2018-06-07 15:30:00,66.12,66.12,65.97,66.0,25849.0,54.274,54.274,54.1508,54.1755,25849.0
2018-06-07 15:35:00,66.0,66.06,65.99,66.03,29333.0,54.1755,54.2247,54.1673,54.2001,29333.0
2018-06-07 15:40:00,66.03,66.04,65.9,65.95,42575.0,54.2001,54.2083,54.0934,54.1344,42575.0
2018-06-07 15:45:00,65.96,66.06,65.96,66.0,40984.0,54.1426,54.2247,54.1426,54.1755,40984.0
2018-06-07 15:50:00,66.01,66.04,65.98,65.99,45949.0,54.1837,54.2083,54.1591,54.1673,45949.0
2018-06-07 15:55:00,66.0,66.05,65.94,66.02,194581.0,54.1755,54.2165,54.1262,54.1919,194581.0
2018-06-08 09:30:00,66.0,66.09,65.65,65.84,38532.0,54.1755,54.2493,53.8882,54.0441,38532.0
2018-06-08 09:35:00,65.82,65.95,65.74,65.83,14272.0,54.0277,54.1344,53.9621,54.0359,14272.0
2018-06-08 09:40:00,65.85,65.92,65.82,65.85,13166.0,54.0523,54.1098,54.0277,54.0523,13166.0
2018-06-08 09:45:00,65.84,65.84,65.65,65.68,17543.0,54.0441,54.0441,53.8882,53.9128,17543.0
2018-06-08 09:50:00,65.67,65.68,65.51,65.58,14856.0,53.9046,53.9128,53.7733,53.8307,14856.0
2018-06-08 09:55:00,65.57,65.62,65.46,65.62,15070.0,53.8225,53.8636,53.7322,53.8636,15070.0
2018-06-08 10:00:00,65.59,65.6,65.5,65.58,17252.0,53.8389,53.8471,53.7651,53.8307,17252.0
2018-06-08 10:05:00,65.59,65.61,65.48,65.58,9503.0,53.8389,53.8553,53.7486,53.8307,9503.0
2018-06-08 10:10:00,65.58,65.6,65.53,65.59,13431.0,53.8307,53.8471,53.7897,53.8389,13431.0
2018-06-08 10:15:00,65.58,65.59,65.53,65.59,9499.0,53.8307,53.8389,53.7897,53.8389,9499.0
2018-06-08 10:20:00,65.61,65.62,65.53,65.54,7543.0,53.8553,53.8636,53.7897,53.7979,7543.0
2018-06-08 10:25:00,65.54,65.56,65.49,65.49,9701.0,53.7979,53.8143,53.7568,53.7568,9701.0
2018-06-08 10:30:00,65.49,65.55,65.48,65.51,7308.0,53.7568,53.8061,53.7486,53.7733,7308.0
2018-06-08 10:35:00,65.51,65.61,65.49,65.59,11326.0,53.7733,53.8553,53.7568,53.8389,11326.0
2018-06-08 10:40:00,65.59,65.61,65.58,65.61,4755.0,53.8389,53.8553,53.8307,53.8553,4755.0
2018-06-08 10:45:00,65.61,65.64,65.61,65.62,11276.0,53.8553,53.88,53.8553,53.8636,11276.0
2018-06-08 10:50:00,65.62,65.66,65.59,65.66,13029.0,53.8636,53.8964,53.8389,53.8964,13029.0
2018-06-08 10:55:00,65.67,65.72,65.64,65.72,8881.0,53.9046,53.9456,53.88,53.9456,8881.0
2018-06-08 11:00:00,65.71,65.78,65.7,65.76,17475.0,53.9374,53.9949,53.9292,53.9785,17475.0
2018-06-08 11:05:00,65.76,65.78,65.69,65.74,15855.0,53.9785,53.9949,53.921,53.9621,15855.0
2018-06-08 11:10:00,65.74,65.8,65.72,65.78,6324.0,53.9621,54.0113,53.9456,53.9949,6324.0
2018-06-08 11:15:00,65.78,65.82,65.77,65.8,9505.0,53.9949,54.0277,53.9867,54.0113,9505.0
2018-06-08 11:20:00,65.8,65.83,65.75,65.75,12188.0,54.0113,54.0359,53.9703,53.9703,12188.0
2018-06-08 11:25:00,65.75,65.82,65.75,65.82,20574.0,53.9703,54.0277,53.9703,54.0277,20574.0
2018-06-08 11:30:00,65.83,65.86,65.79,65.84,11238.0,54.0359,54.0606,54.0031,54.0441,11238.0
2018-06-08 11:35:00,65.84,65.92,65.83,65.92,10103.0,54.0441,54.1098,54.0359,54.1098,10103.0
2018-06-08 11:40:00,65.93,65.94,65.89,65.93,16707.0,54.118,54.1262,54.0852,54.118,16707.0
2018-06-08 11:45:00,65.93,65.94,65.89,65.91,15552.0,54.118,54.1262,54.0852,54.1016,15552.0
2018-06-08 11:50:00,65.93,65.93,65.88,65.92,5235.0,54.118,54.118,54.077,54.1098,5235.0
2018-06-08 11:55:00,65.91,65.98,65.91,65.97,10371.0,54.1016,54.1591,54.1016,54.1508,10371.0
2018-06-08 12:00:00,65.97,65.97,65.87,65.87,5628.0,54.1508,54.1508,54.0688,54.0688,5628.0
2018-06-08 12:05:00,65.86,65.92,65.84,65.9,12025.0,54.0606,54.1098,54.0441,54.0934,12025.0
2018-06-08 12:10:00,65.9,65.94,65.9,65.94,8789.0,54.0934,54.1262,54.0934,54.1262,8789.0
2018-06-08 12:15:00,65.94,66.0,65.93,65.98,11610.0,54.1262,54.1755,54.118,54.1591,11610.0
2018-06-08 12:20:00,65.99,66.05,65.97,66.05,20033.0,54.1673,54.2165,54.1508,54.2165,20033.0
2018-06-08 12:25:00,66.06,66.18,66.05,66.18,21882.0,54.2247,54.3232,54.2165,54.3232,21882.0
2018-06-08 12:30:00,66.17,66.17,66.04,66.05,4439.0,54.315,54.315,54.2083,54.2165,4439.0
2018-06-08 12:35:00,66.06,66.07,66.01,66.02,6734.0,54.2247,54.2329,54.1837,54.1919,6734.0
2018-06-08 12:40:00,66.01,66.02,65.93,65.98,10510.0,54.1837,54.1919,54.118,54.1591,10510.0
2018-06-08 12:45:00,66.0,66.0,65.94,65.94,6425.0,54.1755,54.1755,54.1262,54.1262,6425.0
2018-06-08 12:50:00,65.95,66.0,65.95,65.99,5058.0,54.1344,54.1755,54.1344,54.1673,5058.0
2018-06-08 12:55:00,65.97,65.97,65.94,65.94,4274.0,54.1508,54.1508,54.1262,54.1262,4274.0
2018-06-08 13:00:00,65.95,65.97,65.92,65.96,6012.0,54.1344,54.1508,54.1098,54.1426,6012.0
2018-06-08 13:05:00,65.96,65.98,65.95,65.96,7266.0,54.1426,54.1591,54.1344,54.1426,7266.0
2018-06-08 13:10:00,65.96,65.97,65.91,65.91,12656.0,54.1426,54.1508,54.1016,54.1016,12656.0
2018-06-08 13:15:00,65.92,65.92,65.86,65.9,15890.0,54.1098,54.1098,54.0606,54.0934,15890.0
2018-06-08 13:20:00,65.89,65.95,65.86,65.89,16132.0,54.0852,54.1344,54.0606,54.0852,16132.0
2018-06-08 13:25:00,65.89,65.89,65.87,65.87,3975.0,54.0852,54.0852,54.0688,54.0688,3975.0
2018-06-08 13:30:00,65.88,65.95,65.88,65.91,5930.0,54.077,54.1344,54.077,54.1016,5930.0
2018-06-08 13:35:00,65.89,65.89,65.83,65.86,4018.0,54.0852,54.0852,54.0359,54.0606,4018.0
2018-06-08 13:40:00,65.86,65.88,65.82,65.83,5092.0,54.0606,54.077,54.0277,54.0359,5092.0
2018-06-08 13:45:00,65.83,65.84,65.8,65.81,6483.0,54.0359,54.0441,54.0113,54.0195,6483.0
2018-06-08 13:50:00,65.82,65.82,65.74,65.76,18889.0,54.0277,54.0277,53.9621,53.9785,18889.0
2018-06-08 13:55:00,65.78,65.79,65.77,65.79,5882.0,53.9949,54.0031,53.9867,54.0031,5882.0
2018-06-08 14:00:00,65.79,65.79,65.76,65.77,11005.0,54.0031,54.0031,53.9785,53.9867,11005.0
2018-06-08 14:05:00,65.77,65.79,65.76,65.78,12913.0,53.9867,54.0031,53.9785,53.9949,12913.0
2018-06-08 14:10:00,65.79,65.81,65.75,65.78,16414.0,54.0031,54.0195,53.9703,53.9949,16414.0
2018-06-08 14:15:00,65.78,65.81,65.77,65.81,5552.0,53.9949,54.0195,53.9867,54.0195,5552.0
2018-06-08 14:20:00,65.8,65.81,65.79,65.79,11577.0,54.0113,54.0195,54.0031,54.0031,11577.0
2018-06-08 14:25:00,65.79,65.83,65.79,65.82,13192.0,54.0031,54.0359,54.0031,54.0277,13192.0
2018-06-08 14:30:00,65.82,65.9,65.81,65.9,9470.0,54.0277,54.0934,54.0195,54.0934,9470.0
2018-06-08 14:35:00,65.91,65.91,65.81,65.83,9335.0,54.1016,54.1016,54.0195,54.0359,9335.0
2018-06-08 14:40:00,65.83,65.9,65.82,65.9,10046.0,54.0359,54.0934,54.0277,54.0934,10046.0
2018-06-08 14:45:00,65.91,65.96,65.91,65.95,12376.0,54.1016,54.1426,54.1016,54.1344,12376.0
2018-06-08 14:50:00,65.96,65.99,65.89,65.89,20069.0,54.1426,54.1673,54.0852,54.0852,20069.0
2018-06-08 14:55:00,65.89,65.91,65.8,65.84,27776.0,54.0852,54.1016,54.0113,54.0441,27776.0
2018-06-08 15:00:00,65.84,65.88,65.83,65.84,7747.0,54.0441,54.077,54.0359,54.0441,7747.0
2018-06-08 15:05:00,65.83,65.84,65.8,65.81,5271.0,54.0359,54.0441,54.0113,54.0195,5271.0
2018-06-08 15:10:00,65.82,65.89,65.8,65.88,12946.0,54.0277,54.0852,54.0113,54.077,12946.0
2018-06-08 15:15:00,65.89,65.89,65.77,65.77,8650.0,54.0852,54.0852,53.9867,53.9867,8650.0
2018-06-08 15:20:00,65.77,65.82,65.77,65.79,26360.0,53.9867,54.0277,53.9867,54.0031,26360.0
2018-06-08 15:25:00,65.79,65.86,65.78,65.86,12960.0,54.0031,54.0606,53.9949,54.0606,12960.0
2018-06-08 15:30:00,65.86,65.87,65.8,65.81,16176.0,54.0606,54.0688,54.0113,54.0195,16176.0
2018-06-08 15:35:00,65.81,65.89,65.78,65.88,24738.0,54.0195,54.0852,53.9949,54.077,24738.0
2018-06-08 15:40:00,65.89,65.92,65.88,65.89,23300.0,54.0852,54.1098,54.077,54.0852,23300.0
2018-06-08 15:45:00,65.89,65.89,65.76,65.81,35306.0,54.0852,54.0852,53.9785,54.0195,35306.0
2018-06-08 15:50:00,65.81,65.91,65.76,65.85,97347.0,54.0195,54.1016,53.9785,54.0523,97347.0
2018-06-08 15:55:00,65.86,65.98,65.86,65.94,184955.0,54.0606,54.1591,54.0606,54.1262,184955.0
2018-06-11 09:30:00,65.95,66.11,65.72,65.78,42580.0,54.1344,54.2658,53.9456,53.9949,42580.0
2018-06-11 09:35:00,65.79,65.88,65.75,65.84,50125.0,54.0031,54.077,53.9703,54.0441,50125.0
2018-06-11 09:40:00,65.83,66.05,65.75,66.02,42038.0,54.0359,54.2165,53.9703,54.1919,42038.0
2018-06-11 09:45:00,66.02,66.03,65.83,65.85,14650.0,54.1919,54.2001,54.0359,54.0523,14650.0
2018-06-11 09:50:00,65.84,65.85,65.69,65.7,28421.0,54.0441,54.0523,53.921,53.9292,28421.0
2018-06-11 09:55:00,65.7,65.81,65.69,65.77,13803.0,53.9292,54.0195,53.921,53.9867,13803.0
2018-06-11 10:00:00,65.76,65.81,65.71,65.73,17737.0,53.9785,54.0195,53.9374,53.9538,17737.0
2018-06-11 10:05:00,65.73,65.75,65.62,65.63,17867.0,53.9538,53.9703,53.8636,53.8718,17867.0
2018-06-11 10:10:00,65.63,65.71,65.6,65.67,19559.0,53.8718,53.9374,53.8471,53.9046,19559.0
2018-06-11 10:15:00,65.68,65.74,65.57,65.64,20619.0,53.9128,53.9621,53.8225,53.88,20619.0
2018-06-11 10:20:00,65.65,65.74,65.61,65.73,29052.0,53.8882,53.9621,53.8553,53.9538,29052.0
2018-06-11 10:25:00,65.72,65.78,65.67,65.67,18613.0,53.9456,53.9949,53.9046,53.9046,18613.0
2018-06-11 10:30:00,65.68,65.79,65.64,65.76,15831.0,53.9128,54.0031,53.88,53.9785,15831.0
2018-06-11 10:35:00,65.76,65.8,65.68,65.72,14511.0,53.9785,54.0113,53.9128,53.9456,14511.0
2018-06-11 10:40:00,65.73,65.79,65.73,65.79,12360.0,53.9538,54.0031,53.9538,54.0031,12360.0
2018-06-11 10:45:00,65.8,65.81,65.72,65.74,11479.0,54.0113,54.0195,53.9456,53.9621,11479.0
2018-06-11 10:50:00,65.74,65.74,65.61,65.62,13495.0,53.9621,53.9621,53.8553,53.8636,13495.0
2018-06-11 10:55:00,65.61,65.66,65.53,65.63,14253.0,53.8553,53.8964,53.7897,53.8718,14253.0
2018-06-11 11:00:00,65.65,65.65,65.54,65.57,12501.0,53.8882,53.8882,53.7979,53.8225,12501.0
2018-06-11 11:05:00,65.6,65.6,65.52,65.56,11031.0,53.8471,53.8471,53.7815,53.8143,11031.0
2018-06-11 11:10:00,65.56,65.57,65.49,65.51,11890.0,53.8143,53.8225,53.7568,53.7733,11890.0
2018-06-11 11:15:00,65.52,65.58,65.48,65.57,8400.0,53.7815,53.8307,53.7486,53.8225,8400.0
2018-06-11 11:20:00,65.56,65.64,65.54,65.61,7645.0,53.8143,53.88,53.7979,53.8553,7645.0
2018-06-11 11:25:00,65.6,65.64,65.58,65.64,6399.0,53.8471,53.88,53.8307,53.88,6399.0
2018-06-11 11:30:00,65.64,65.68,65.64,65.66,8766.0,53.88,53.9128,53.88,53.8964,8766.0
2018-06-11 11:35:00,65.65,65.73,65.63,65.7,9943.0,53.8882,53.9538,53.8718,53.9292,9943.0
2018-06-11 11:40:00,65.68,65.74,65.67,65.7,6449.0,53.9128,53.9621,53.9046,53.9292,6449.0
2018-06-11 11:45:00,65.71,65.73,65.68,65.71,6302.0,53.9374,53.9538,53.9128,53.9374,6302.0
2018-06-11 11:50:00,65.71,65.75,65.68,65.7,7006.0,53.9374,53.9703,53.9128,53.9292,7006.0
2018-06-11 11:55:00,65.7,65.72,65.68,65.68,7100.0,53.9292,53.9456,53.9128,53.9128,7100.0
2018-06-11 12:00:00,65.68,65.77,65.68,65.75,8334.0,53.9128,53.9867,53.9128,53.9703,8334.0
2018-06-11 12:05:00,65.75,65.78,65.73,65.77,6738.0,53.9703,53.9949,53.9538,53.9867,6738.0
2018-06-11 12:10:00,65.77,65.78,65.69,65.7,7400.0,53.9867,53.9949,53.921,53.9292,7400.0
2018-06-11 12:15:00,65.71,65.74,65.7,65.71,7406.0,53.9374,53.9621,53.9292,53.9374,7406.0
2018-06-11 12:20:00,65.72,65.74,65.71,65.71,5776.0,53.9456,53.9621,53.9374,53.9374,5776.0
2018-06-11 12:25:00,65.71,65.72,65.63,65.64,5500.0,53.9374,53.9456,53.8718,53.88,5500.0
2018-06-11 12:30:00,65.65,65.67,65.64,65.65,5800.0,53.8882,53.9046,53.88,53.8882,5800.0
2018-06-11 12:35:00,65.66,65.69,65.64,65.67,6207.0,53.8964,53.921,53.88,53.9046,6207.0
2018-06-11 12:40:00,65.66,65.7,65.64,65.64,7102.0,53.8964,53.9292,53.88,53.88,7102.0
2018-06-11 12:45:00,65.64,65.65,65.61,65.63,8304.0,53.88,53.8882,53.8553,53.8718,8304.0
2018-06-11 12:50:00,65.63,65.63,65.6,65.62,6882.0,53.8718,53.8718,53.8471,53.8636,6882.0
2018-06-11 12:55:00,65.61,65.63,65.55,65.55,7708.0,53.8553,53.8718,53.8061,53.8061,7708.0
2018-06-11 13:00:00,65.55,65.56,65.52,65.52,7520.0,53.8061,53.8143,53.7815,53.7815,7520.0
2018-06-11 13:05:00,65.51,65.52,65.46,65.5,8900.0,53.7733,53.7815,53.7322,53.7651,8900.0
2018-06-11 13:10:00,65.53,65.55,65.5,65.51,4800.0,53.7897,53.8061,53.7651,53.7733,4800.0
2018-06-11 13:15:00,65.51,65.52,65.47,65.48,8185.0,53.7733,53.7815,53.7404,53.7486,8185.0
2018-06-11 13:20:00,65.47,65.47,65.39,65.4,9663.0,53.7404,53.7404,53.6748,53.683,9663.0
2018-06-11 13:25:00,65.4,65.43,65.37,65.39,10065.0,53.683,53.7076,53.6583,53.6748,10065.0
2018-06-11 13:30:00,65.4,65.44,65.4,65.42,10595.0,53.683,53.7158,53.683,53.6994,10595.0
2018-06-11 13:35:00,65.43,65.43,65.41,65.42,3900.0,53.7076,53.7076,53.6912,53.6994,3900.0
2018-06-11 13:40:00,65.42,65.42,65.32,65.34,12739.0,53.6994,53.6994,53.6173,53.6337,12739.0
2018-06-11 13:45:00,65.33,65.4,65.32,65.38,22813.0,53.6255,53.683,53.6173,53.6666,22813.0
2018-06-11 13:50:00,65.37,65.41,65.37,65.41,7647.0,53.6583,53.6912,53.6583,53.6912,7647.0
2018-06-11 13:55:00,65.4,65.41,65.37,65.38,6726.0,53.683,53.6912,53.6583,53.6666,6726.0
2018-06-11 14:00:00,65.39,65.41,65.38,65.4,7233.0,53.6748,53.6912,53.6666,53.683,7233.0
2018-06-11 14:05:00,65.4,65.4,65.38,65.4,8368.0,53.683,53.683,53.6666,53.683,8368.0
2018-06-11 14:10:00,65.39,65.43,65.39,65.43,12736.0,53.6748,53.7076,53.6748,53.7076,12736.0
2018-06-11 14:15:00,65.42,65.52,65.41,65.5,12114.0,53.6994,53.7815,53.6912,53.7651,12114.0
2018-06-11 14:20:00,65.5,65.51,65.46,65.48,9648.0,53.7651,53.7733,53.7322,53.7486,9648.0
2018-06-11 14:25:00,65.48,65.54,65.48,65.51,8370.0,53.7486,53.7979,53.7486,53.7733,8370.0
2018-06-11 14:30:00,65.51,65.54,65.51,65.51,10655.0,53.7733,53.7979,53.7733,53.7733,10655.0
2018-06-11 14:35:00,65.51,65.51,65.48,65.5,5769.0,53.7733,53.7733,53.7486,53.7651,5769.0
2018-06-11 14:40:00,65.49,65.5,65.45,65.47,6920.0,53.7568,53.7651,53.724,53.7404,6920.0
2018-06-11 14:45:00,65.47,65.49,65.45,65.46,8300.0,53.7404,53.7568,53.724,53.7322,8300.0
2018-06-11 14:50:00,65.46,65.48,65.45,65.45,9699.0,53.7322,53.7486,53.724,53.724,9699.0
2018-06-11 14:55:00,65.45,65.5,65.42,65.43,18118.0,53.724,53.7651,53.6994,53.7076,18118.0
2018-06-11 15:00:00,65.42,65.47,65.42,65.44,10521.0,53.6994,53.7404,53.6994,53.7158,10521.0
2018-06-11 15:05:00,65.45,65.47,65.4,65.44,13443.0,53.724,53.7404,53.683,53.7158,13443.0
2018-06-11 15:10:00,65.45,65.48,65.39,65.4,20436.0,53.724,53.7486,53.6748,53.683,20436.0
2018-06-11 15:15:00,65.4,65.44,65.36,65.42,16409.0,53.683,53.7158,53.6501,53.6994,16409.0
2018-06-11 15:20:00,65.42,65.48,65.41,65.44,18091.0,53.6994,53.7486,53.6912,53.7158,18091.0
2018-06-11 15:25:00,65.44,65.46,65.41,65.45,14712.0,53.7158,53.7322,53.6912,53.724,14712.0
2018-06-11 15:30:00,65.45,65.52,65.44,65.5,21176.0,53.724,53.7815,53.7158,53.7651,21176.0
2018-06-11 15:35:00,65.51,65.55,65.5,65.51,53741.0,53.7733,53.8061,53.7651,53.7733,53741.0
2018-06-11 15:40:00,65.5,65.53,65.46,65.53,32673.0,53.7651,53.7897,53.7322,53.7897,32673.0
2018-06-11 15:45:00,65.52,65.6,65.5,65.6,53929.0,53.7815,53.8471,53.7651,53.8471,53929.0
2018-06-11 15:50:00,65.59,65.62,65.55,65.55,58191.0,53.8389,53.8636,53.8061,53.8061,58191.0
2018-06-11 15:55:00,65.55,65.59,65.46,65.49,194551.0,53.8061,53.8389,53.7322,53.7568,194551.0
2018-06-12 09:30:00,65.35,65.59,65.26,65.34,41549.0,53.6419,53.8389,53.5681,53.6337,41549.0
2018-06-12 09:35:00,65.35,65.48,65.14,65.44,29269.0,53.6419,53.7486,53.4695,53.7158,29269.0
2018-06-12 09:40:00,65.42,65.58,65.37,65.56,19480.0,53.6994,53.8307,53.6583,53.8143,19480.0
2018-06-12 09:45:00,65.54,65.71,65.54,65.7,13168.0,53.7979,53.9374,53.7979,53.9292,13168.0
2018-06-12 09:50:00,65.72,65.78,65.56,65.56,14028.0,53.9456,53.9949,53.8143,53.8143,14028.0
2018-06-12 09:55:00,65.6,65.67,65.55,65.59,6091.0,53.8471,53.9046,53.8061,53.8389,6091.0
2018-06-12 10:00:00,65.55,65.62,65.52,65.53,14212.0,53.8061,53.8636,53.7815,53.7897,14212.0
2018-06-12 10:05:00,65.53,65.62,65.51,65.62,14095.0,53.7897,53.8636,53.7733,53.8636,14095.0
2018-06-12 10:10:00,65.62,65.7,65.6,65.67,13983.0,53.8636,53.9292,53.8471,53.9046,13983.0
2018-06-12 10:15:00,65.67,65.71,65.64,65.66,9233.0,53.9046,53.9374,53.88,53.8964,9233.0
2018-06-12 10:20:00,65.66,65.66,65.58,65.61,12029.0,53.8964,53.8964,53.8307,53.8553,12029.0
2018-06-12 10:25:00,65.62,65.62,65.55,65.59,18091.0,53.8636,53.8636,53.8061,53.8389,18091.0
2018-06-12 10:30:00,65.6,65.67,65.59,65.67,11372.0,53.8471,53.9046,53.8389,53.9046,11372.0
2018-06-12 10:35:00,65.69,65.72,65.65,65.69,19185.0,53.921,53.9456,53.8882,53.921,19185.0
2018-06-12 10:40:00,65.66,65.71,65.63,65.69,10654.0,53.8964,53.9374,53.8718,53.921,10654.0
2018-06-12 10:45:00,65.7,65.71,65.63,65.7,23536.0,53.9292,53.9374,53.8718,53.9292,23536.0
2018-06-12 10:50:00,65.7,65.72,65.65,65.66,9513.0,53.9292,53.9456,53.8882,53.8964,9513.0
2018-06-12 10:55:00,65.64,65.66,65.6,65.63,11277.0,53.88,53.8964,53.8471,53.8718,11277.0
2018-06-12 11:00:00,65.63,65.68,65.63,65.67,16518.0,53.8718,53.9128,53.8718,53.9046,16518.0
2018-06-12 11:05:00,65.68,65.72,65.67,65.68,9676.0,53.9128,53.9456,53.9046,53.9128,9676.0
2018-06-12 11:10:00,65.69,65.74,65.68,65.71,12396.0,53.921,53.9621,53.9128,53.9374,12396.0
2018-06-12 11:15:00,65.72,65.76,65.7,65.7,13348.0,53.9456,53.9785,53.9292,53.9292,13348.0
2018-06-12 11:20:00,65.7,65.75,65.68,65.7,8854.0,53.9292,53.9703,53.9128,53.9292,8854.0
2018-06-12 11:25:00,65.69,65.72,65.67,65.69,13604.0,53.921,53.9456,53.9046,53.921,13604.0
2018-06-12 11:30:00,65.69,65.69,65.57,65.59,19242.0,53.921,53.921,53.8225,53.8389,19242.0
2018-06-12 11:35:00,65.6,65.6,65.53,65.55,8454.0,53.8471,53.8471,53.7897,53.8061,8454.0
2018-06-12 11:40:00,65.56,65.57,65.53,65.55,9992.0,53.8143,53.8225,53.7897,53.8061,9992.0
2018-06-12 11:45:00,65.56,65.63,65.55,65.63,44740.0,53.8143,53.8718,53.8061,53.8718,44740.0
2018-06-12 11:50:00,65.64,65.79,65.61,65.66,83478.0,53.88,54.0031,53.8553,53.8964,83478.0
2018-06-12 11:55:00,65.64,65.75,65.63,65.73,9843.0,53.88,53.9703,53.8718,53.9538,9843.0
2018-06-12 12:00:00,65.75,65.76,65.71,65.76,7282.0,53.9703,53.9785,53.9374,53.9785,7282.0
2018-06-12 12:05:00,65.75,65.75,65.68,65.68,19194.0,53.9703,53.9703,53.9128,53.9128,19194.0
2018-06-12 12:10:00,65.68,65.69,65.64,65.65,15073.0,53.9128,53.921,53.88,53.8882,15073.0
2018-06-12 12:15:00,65.64,65.68,65.64,65.68,6640.0,53.88,53.9128,53.88,53.9128,6640.0
2018-06-12 12:20:00,65.68,65.72,65.67,65.71,8482.0,53.9128,53.9456,53.9046,53.9374,8482.0
2018-06-12 12:25:00,65.71,65.77,65.71,65.74,69828.0,53.9374,53.9867,53.9374,53.9621,69828.0
2018-06-12 12:30:00,65.74,65.76,65.7,65.73,16531.0,53.9621,53.9785,53.9292,53.9538,16531.0
2018-06-12 12:35:00,65.72,65.77,65.72,65.76,20636.0,53.9456,53.9867,53.9456,53.9785,20636.0
2018-06-12 12:40:00,65.76,65.78,65.74,65.76,16076.0,53.9785,53.9949,53.9621,53.9785,16076.0
2018-06-12 12:45:00,65.76,65.83,65.75,65.81,8842.0,53.9785,54.0359,53.9703,54.0195,8842.0
2018-06-12 12:50:00,65.82,65.83,65.79,65.81,30283.0,54.0277,54.0359,54.0031,54.0195,30283.0
2018-06-12 12:55:00,65.8,65.83,65.78,65.82,20358.0,54.0113,54.0359,53.9949,54.0277,20358.0
2018-06-12 13:00:00,65.82,65.84,65.81,65.84,10182.0,54.0277,54.0441,54.0195,54.0441,10182.0
2018-06-12 13:05:00,65.83,65.85,65.82,65.84,12000.0,54.0359,54.0523,54.0277,54.0441,12000.0
2018-06-12 13:10:00,65.84,65.84,65.78,65.81,12264.0,54.0441,54.0441,53.9949,54.0195,12264.0
2018-06-12 13:15:00,65.81,65.86,65.8,65.84,10339.0,54.0195,54.0606,54.0113,54.0441,10339.0
2018-06-12 13:20:00,65.84,65.84,65.8,65.83,6075.0,54.0441,54.0441,54.0113,54.0359,6075.0
2018-06-12 13:25:00,65.84,65.89,65.83,65.89,8413.0,54.0441,54.0852,54.0359,54.0852,8413.0
2018-06-12 13:30:00,65.89,65.89,65.85,65.89,6800.0,54.0852,54.0852,54.0523,54.0852,6800.0
2018-06-12 13:35:00,65.9,65.93,65.88,65.88,8043.0,54.0934,54.118,54.077,54.077,8043.0
2018-06-12 13:40:00,65.89,65.89,65.86,65.87,4731.0,54.0852,54.0852,54.0606,54.0688,4731.0
2018-06-12 13:45:00,65.87,65.94,65.86,65.94,7230.0,54.0688,54.1262,54.0606,54.1262,7230.0
2018-06-12 13:50:00,65.94,65.99,65.94,65.99,9666.0,54.1262,54.1673,54.1262,54.1673,9666.0
2018-06-12 13:55:00,65.98,66.01,65.97,66.0,6689.0,54.1591,54.1837,54.1508,54.1755,6689.0
2018-06-12 14:00:00,66.0,66.0,65.91,65.92,10885.0,54.1755,54.1755,54.1016,54.1098,10885.0
2018-06-12 14:05:00,65.92,65.95,65.89,65.9,13436.0,54.1098,54.1344,54.0852,54.0934,13436.0
2018-06-12 14:10:00,65.9,65.92,65.85,65.92,13699.0,54.0934,54.1098,54.0523,54.1098,13699.0
2018-06-12 14:15:00,65.91,65.98,65.91,65.98,15091.0,54.1016,54.1591,54.1016,54.1591,15091.0
2018-06-12 14:20:00,65.97,65.98,65.94,65.97,12940.0,54.1508,54.1591,54.1262,54.1508,12940.0
2018-06-12 14:25:00,65.96,65.96,65.85,65.86,12832.0,54.1426,54.1426,54.0523,54.0606,12832.0
2018-06-12 14:30:00,65.86,65.87,65.81,65.85,9011.0,54.0606,54.0688,54.0195,54.0523,9011.0
2018-06-12 14:35:00,65.84,65.85,65.72,65.73,16859.0,54.0441,54.0523,53.9456,53.9538,16859.0
2018-06-12 14:40:00,65.73,65.81,65.72,65.8,12190.0,53.9538,54.0195,53.9456,54.0113,12190.0
2018-06-12 14:45:00,65.8,65.84,65.79,65.83,10569.0,54.0113,54.0441,54.0031,54.0359,10569.0
2018-06-12 14:50:00,65.83,65.9,65.82,65.9,11689.0,54.0359,54.0934,54.0277,54.0934,11689.0
2018-06-12 14:55:00,65.9,65.92,65.84,65.84,14339.0,54.0934,54.1098,54.0441,54.0441,14339.0
2018-06-12 15:00:00,65.85,65.85,65.8,65.82,12234.0,54.0523,54.0523,54.0113,54.0277,12234.0
2018-06-12 15:05:00,65.83,65.84,65.79,65.8,13366.0,54.0359,54.0441,54.0031,54.0113,13366.0
2018-06-12 15:10:00,65.81,65.82,65.77,65.8,19825.0,54.0195,54.0277,53.9867,54.0113,19825.0
2018-06-12 15:15:00,65.8,65.81,65.75,65.75,16250.0,54.0113,54.0195,53.9703,53.9703,16250.0
2018-06-12 15:20:00,65.74,65.75,65.71,65.73,25882.0,53.9621,53.9703,53.9374,53.9538,25882.0
2018-06-12 15:25:00,65.72,65.74,65.67,65.73,20108.0,53.9456,53.9621,53.9046,53.9538,20108.0
2018-06-12 15:30:00,65.74,65.76,65.73,65.74,20448.0,53.9621,53.9785,53.9538,53.9621,20448.0
2018-06-12 15:35:00,65.73,65.74,65.68,65.71,41368.0,53.9538,53.9621,53.9128,53.9374,41368.0
2018-06-12 15:40:00,65.71,65.73,65.61,65.62,40289.0,53.9374,53.9538,53.8553,53.8636,40289.0
2018-06-12 15:45:00,65.6,65.63,65.53,65.59,58658.0,53.8471,53.8718,53.7897,53.8389,58658.0
2018-06-12 15:50:00,65.59,65.64,65.58,65.58,79568.0,53.8389,53.88,53.8307,53.8307,79568.0
2018-06-12 15:55:00,65.58,65.6,65.48,65.51,243573.0,53.8307,53.8471,53.7486,53.7733,243573.0
2018-06-13 09:30:00,65.14,65.43,65.13,65.31,32908.0,53.8691,54.109,53.8609,54.0097,32908.0
2018-06-13 09:35:00,65.36,65.65,65.36,65.6,35182.0,54.0511,54.2909,54.0511,54.2495,35182.0
2018-06-13 09:40:00,65.6,65.65,65.54,65.59,32531.0,54.2495,54.2909,54.1999,54.2413,32531.0
2018-06-13 09:45:00,65.59,65.66,65.55,65.55,22688.0,54.2413,54.2992,54.2082,54.2082,22688.0
2018-06-13 09:50:00,65.54,65.55,65.27,65.27,19626.0,54.1999,54.2082,53.9766,53.9766,19626.0
2018-06-13 09:55:00,65.26,65.27,65.17,65.22,19914.0,53.9684,53.9766,53.8939,53.9353,19914.0
2018-06-13 10:00:00,65.22,65.24,65.14,65.14,13577.0,53.9353,53.9518,53.8691,53.8691,13577.0
2018-06-13 10:05:00,65.14,65.16,65.06,65.09,13787.0,53.8691,53.8857,53.803,53.8278,13787.0
2018-06-13 10:10:00,65.09,65.14,65.03,65.1,14385.0,53.8278,53.8691,53.7782,53.8361,14385.0
2018-06-13 10:15:00,65.1,65.1,64.99,65.0,13694.0,53.8361,53.8361,53.7451,53.7534,13694.0
2018-06-13 10:20:00,65.01,65.05,64.95,64.98,10995.0,53.7616,53.7947,53.712,53.7368,10995.0
2018-06-13 10:25:00,64.95,64.95,64.89,64.89,10830.0,53.712,53.712,53.6624,53.6624,10830.0
2018-06-13 10:30:00,64.9,64.95,64.82,64.83,16418.0,53.6707,53.712,53.6045,53.6128,16418.0
2018-06-13 10:35:00,64.84,64.94,64.82,64.94,12203.0,53.621,53.7037,53.6045,53.7037,12203.0
2018-06-13 10:40:00,64.93,64.98,64.9,64.95,18240.0,53.6955,53.7368,53.6707,53.712,18240.0
2018-06-13 10:45:00,64.95,65.0,64.94,64.95,14769.0,53.712,53.7534,53.7037,53.712,14769.0
2018-06-13 10:50:00,64.94,64.96,64.91,64.92,8404.0,53.7037,53.7203,53.6789,53.6872,8404.0
2018-06-13 10:55:00,64.92,65.01,64.92,64.96,10302.0,53.6872,53.7616,53.6872,53.7203,10302.0
2018-06-13 11:00:00,64.99,65.06,64.98,65.04,8000.0,53.7451,53.803,53.7368,53.7864,8000.0
2018-06-13 11:05:00,65.03,65.09,65.03,65.04,5393.0,53.7782,53.8278,53.7782,53.7864,5393.0
2018-06-13 11:10:00,65.03,65.03,64.96,64.97,9471.0,53.7782,53.7782,53.7203,53.7285,9471.0
2018-06-13 11:15:00,64.97,64.98,64.93,64.96,22846.0,53.7285,53.7368,53.6955,53.7203,22846.0
2018-06-13 11:20:00,64.95,64.99,64.87,64.91,35401.0,53.712,53.7451,53.6459,53.6789,35401.0
2018-06-13 11:25:00,64.91,64.92,64.79,64.79,61184.0,53.6789,53.6872,53.5797,53.5797,61184.0
2018-06-13 11:30:00,64.81,64.85,64.79,64.81,7045.0,53.5962,53.6293,53.5797,53.5962,7045.0
2018-06-13 11:35:00,64.81,64.84,64.79,64.82,8210.0,53.5962,53.621,53.5797,53.6045,8210.0
2018-06-13 11:40:00,64.83,64.87,64.83,64.84,10318.0,53.6128,53.6459,53.6128,53.621,10318.0
2018-06-13 11:45:00,64.85,64.86,64.75,64.76,10516.0,53.6293,53.6376,53.5466,53.5549,10516.0
2018-06-13 11:50:00,64.75,64.76,64.69,64.72,10005.0,53.5466,53.5549,53.497,53.5218,10005.0
2018-06-13 11:55:00,64.72,64.78,64.69,64.72,11560.0,53.5218,53.5714,53.497,53.5218,11560.0
2018-06-13 12:00:00,64.72,64.75,64.7,64.71,5980.0,53.5218,53.5466,53.5053,53.5135,5980.0
2018-06-13 12:05:00,64.7,64.72,64.68,64.7,13223.0,53.5053,53.5218,53.4887,53.5053,13223.0
2018-06-13 12:10:00,64.7,64.74,64.7,64.71,10713.0,53.5053,53.5383,53.5053,53.5135,10713.0
2018-06-13 12:15:00,64.71,64.71,64.65,64.65,12747.0,53.5135,53.5135,53.4639,53.4639,12747.0
2018-06-13 12:20:00,64.65,64.66,64.56,64.59,48022.0,53.4639,53.4722,53.3895,53.4143,48022.0
2018-06-13 12:25:00,64.58,64.59,64.53,64.54,9031.0,53.406,53.4143,53.3647,53.373,9031.0
2018-06-13 12:30:00,64.53,64.58,64.51,64.58,9563.0,53.3647,53.406,53.3481,53.406,9563.0
2018-06-13 12:35:00,64.58,64.61,64.58,64.6,13426.0,53.406,53.4308,53.406,53.4226,13426.0
2018-06-13 12:40:00,64.61,64.64,64.61,64.63,5898.0,53.4308,53.4556,53.4308,53.4474,5898.0
2018-06-13 12:45:00,64.63,64.69,64.62,64.69,14942.0,53.4474,53.497,53.4391,53.497,14942.0
2018-06-13 12:50:00,64.69,64.72,64.69,64.71,14616.0,53.497,53.5218,53.497,53.5135,14616.0
2018-06-13 12:55:00,64.7,64.72,64.67,64.68,12473.0,53.5053,53.5218,53.4805,53.4887,12473.0
2018-06-13 13:00:00,64.69,64.71,64.68,64.69,9279.0,53.497,53.5135,53.4887,53.497,9279.0
2018-06-13 13:05:00,64.7,64.71,64.69,64.69,7776.0,53.5053,53.5135,53.497,53.497,7776.0
2018-06-13 13:10:00,64.68,64.73,64.68,64.72,6551.0,53.4887,53.5301,53.4887,53.5218,6551.0
2018-06-13 13:15:00,64.71,64.72,64.67,64.67,11554.0,53.5135,53.5218,53.4805,53.4805,11554.0
2018-06-13 13:20:00,64.67,64.68,64.64,64.66,9512.0,53.4805,53.4887,53.4556,53.4722,9512.0
2018-06-13 13:25:00,64.66,64.66,64.56,64.57,14397.0,53.4722,53.4722,53.3895,53.3978,14397.0
2018-06-13 13:30:00,64.57,64.62,64.54,64.61,12451.0,53.3978,53.4391,53.373,53.4308,12451.0
2018-06-13 13:35:00,64.61,64.63,64.59,64.59,14976.0,53.4308,53.4474,53.4143,53.4143,14976.0
2018-06-13 13:40:00,64.6,64.6,64.55,64.55,13803.0,53.4226,53.4226,53.3812,53.3812,13803.0
2018-06-13 13:45:00,64.54,64.55,64.5,64.5,13531.0,53.373,53.3812,53.3399,53.3399,13531.0
2018-06-13 13:50:00,64.49,64.52,64.45,64.45,12343.0,53.3316,53.3564,53.2985,53.2985,12343.0
2018-06-13 13:55:00,64.46,64.5,64.39,64.49,13010.0,53.3068,53.3399,53.2489,53.3316,13010.0
2018-06-13 14:00:00,64.48,64.49,64.1,64.1,69056.0,53.3233,53.3316,53.0091,53.0091,69056.0
2018-06-13 14:05:00,64.13,64.14,63.9,64.03,43967.0,53.0339,53.0422,52.8437,52.9512,43967.0
2018-06-13 14:10:00,64.05,64.26,64.04,64.23,16572.0,52.9677,53.1414,52.9595,53.1166,16572.0
2018-06-13 14:15:00,64.23,64.31,64.19,64.27,32030.0,53.1166,53.1827,53.0835,53.1497,32030.0
2018-06-13 14:20:00,64.29,64.33,64.19,64.19,25720.0,53.1662,53.1993,53.0835,53.0835,25720.0
2018-06-13 14:25:00,64.18,64.3,64.15,64.3,21301.0,53.0752,53.1745,53.0504,53.1745,21301.0
2018-06-13 14:30:00,64.29,64.29,64.15,64.2,21231.0,53.1662,53.1662,53.0504,53.0918,21231.0
2018-06-13 14:35:00,64.2,64.25,64.19,64.2,22752.0,53.0918,53.1331,53.0835,53.0918,22752.0
2018-06-13 14:40:00,64.2,64.28,64.16,64.28,25521.0,53.0918,53.1579,53.0587,53.1579,25521.0
2018-06-13 14:45:00,64.27,64.31,64.23,64.29,27431.0,53.1497,53.1827,53.1166,53.1662,27431.0
2018-06-13 14:50:00,64.28,64.33,64.23,64.28,23395.0,53.1579,53.1993,53.1166,53.1579,23395.0
2018-06-13 14:55:00,64.28,64.43,64.28,64.42,38345.0,53.1579,53.282,53.1579,53.2737,38345.0
2018-06-13 15:00:00,64.43,64.46,64.36,64.4,43317.0,53.282,53.3068,53.2241,53.2572,43317.0
2018-06-13 15:05:00,64.4,64.46,64.32,64.32,35612.0,53.2572,53.3068,53.191,53.191,35612.0
2018-06-13 15:10:00,64.32,64.36,64.3,64.35,14260.0,53.191,53.2241,53.1745,53.2158,14260.0
2018-06-13 15:15:00,64.35,64.41,64.34,64.35,16563.0,53.2158,53.2654,53.2076,53.2158,16563.0
2018-06-13 15:20:00,64.35,64.36,64.3,64.31,23343.0,53.2158,53.2241,53.1745,53.1827,23343.0
2018-06-13 15:25:00,64.31,64.32,64.2,64.24,31619.0,53.1827,53.191,53.0918,53.1249,31619.0
2018-06-13 15:30:00,64.24,64.29,64.2,64.23,47154.0,53.1249,53.1662,53.0918,53.1166,47154.0
2018-06-13 15:35:00,64.23,64.25,64.18,64.25,38687.0,53.1166,53.1331,53.0752,53.1331,38687.0
2018-06-13 15:40:00,64.25,64.31,64.22,64.29,47289.0,53.1331,53.1827,53.1083,53.1662,47289.0
2018-06-13 15:45:00,64.28,64.3,64.22,64.23,56106.0,53.1579,53.1745,53.1083,53.1166,56106.0
2018-06-13 15:50:00,64.23,64.33,64.22,64.31,61379.0,53.1166,53.1993,53.1083,53.1827,61379.0
2018-06-13 15:55:00,64.3,64.3,64.2,64.22,173232.0,53.1745,53.1745,53.0918,53.1083,173232.0
2018-06-14 09:30:00,64.45,64.78,64.45,64.72,40762.0,53.2985,53.5714,53.2985,53.5218,40762.0
2018-06-14 09:35:00,64.72,64.8,64.6,64.74,27001.0,53.5218,53.588,53.4226,53.5383,27001.0
2018-06-14 09:40:00,64.77,64.77,64.6,64.61,7050.0,53.5632,53.5632,53.4226,53.4308,7050.0
2018-06-14 09:45:00,64.62,64.7,64.56,64.59,8594.0,53.4391,53.5053,53.3895,53.4143,8594.0
2018-06-14 09:50:00,64.58,64.61,64.5,64.5,7577.0,53.406,53.4308,53.3399,53.3399,7577.0
2018-06-14 09:55:00,64.51,64.56,64.45,64.47,11953.0,53.3481,53.3895,53.2985,53.3151,11953.0
2018-06-14 10:00:00,64.48,64.56,64.44,64.47,8910.0,53.3233,53.3895,53.2903,53.3151,8910.0
2018-06-14 10:05:00,64.46,64.46,64.34,64.37,6460.0,53.3068,53.3068,53.2076,53.2324,6460.0
2018-06-14 10:10:00,64.35,64.41,64.29,64.35,12120.0,53.2158,53.2654,53.1662,53.2158,12120.0
2018-06-14 10:15:00,64.36,64.36,64.29,64.32,20177.0,53.2241,53.2241,53.1662,53.191,20177.0
2018-06-14 10:20:00,64.31,64.33,64.25,64.33,19714.0,53.1827,53.1993,53.1331,53.1993,19714.0
2018-06-14 10:25:00,64.32,64.33,64.27,64.32,13142.0,53.191,53.1993,53.1497,53.191,13142.0
2018-06-14 10:30:00,64.33,64.39,64.32,64.34,10428.0,53.1993,53.2489,53.191,53.2076,10428.0
2018-06-14 10:35:00,64.35,64.41,64.28,64.29,13704.0,53.2158,53.2654,53.1579,53.1662,13704.0
2018-06-14 10:40:00,64.29,64.33,64.27,64.31,10678.0,53.1662,53.1993,53.1497,53.1827,10678.0
2018-06-14 10:45:00,64.3,64.4,64.29,64.38,6474.0,53.1745,53.2572,53.1662,53.2406,6474.0
2018-06-14 10:50:00,64.37,64.39,64.28,64.3,8426.0,53.2324,53.2489,53.1579,53.1745,8426.0
2018-06-14 10:55:00,64.32,64.35,64.28,64.32,9314.0,53.191,53.2158,53.1579,53.191,9314.0
2018-06-14 11:00:00,64.31,64.34,64.28,64.32,13886.0,53.1827,53.2076,53.1579,53.191,13886.0
2018-06-14 11:05:00,64.32,64.43,64.3,64.39,10607.0,53.191,53.282,53.1745,53.2489,10607.0
2018-06-14 11:10:00,64.38,64.46,64.34,64.46,10410.0,53.2406,53.3068,53.2076,53.3068,10410.0
2018-06-14 11:15:00,64.45,64.45,64.4,64.41,8991.0,53.2985,53.2985,53.2572,53.2654,8991.0
2018-06-14 11:20:00,64.4,64.43,64.34,64.35,27981.0,53.2572,53.282,53.2076,53.2158,27981.0
2018-06-14 11:25:00,64.36,64.45,64.33,64.41,15019.0,53.2241,53.2985,53.1993,53.2654,15019.0
2018-06-14 11:30:00,64.41,64.52,64.41,64.51,15019.0,53.2654,53.3564,53.2654,53.3481,15019.0
2018-06-14 11:35:00,64.49,64.53,64.46,64.46,13484.0,53.3316,53.3647,53.3068,53.3068,13484.0
2018-06-14 11:40:00,64.47,64.51,64.45,64.45,7948.0,53.3151,53.3481,53.2985,53.2985,7948.0
2018-06-14 11:45:00,64.45,64.5,64.43,64.49,9222.0,53.2985,53.3399,53.282,53.3316,9222.0
2018-06-14 11:50:00,64.5,64.59,64.48,64.58,10647.0,53.3399,53.4143,53.3233,53.406,10647.0
2018-06-14 11:55:00,64.58,64.62,64.54,64.59,9419.0,53.406,53.4391,53.373,53.4143,9419.0
2018-06-14 12:00:00,64.6,64.64,64.56,64.6,16068.0,53.4226,53.4556,53.3895,53.4226,16068.0
2018-06-14 12:05:00,64.6,64.69,64.59,64.68,11451.0,53.4226,53.497,53.4143,53.4887,11451.0
2018-06-14 12:10:00,64.67,64.72,64.65,64.66,13532.0,53.4805,53.5218,53.4639,53.4722,13532.0
2018-06-14 12:15:00,64.65,64.69,64.61,64.66,19377.0,53.4639,53.497,53.4308,53.4722,19377.0
2018-06-14 12:20:00,64.67,64.71,64.66,64.71,8816.0,53.4805,53.5135,53.4722,53.5135,8816.0
2018-06-14 12:25:00,64.7,64.76,64.7,64.72,12343.0,53.5053,53.5549,53.5053,53.5218,12343.0
2018-06-14 12:30:00,64.71,64.75,64.66,64.66,8192.0,53.5135,53.5466,53.4722,53.4722,8192.0
2018-06-14 12:35:00,64.64,64.66,64.59,64.6,12726.0,53.4556,53.4722,53.4143,53.4226,12726.0
2018-06-14 12:40:00,64.61,64.72,64.59,64.7,13619.0,53.4308,53.5218,53.4143,53.5053,13619.0
2018-06-14 12:45:00,64.68,64.71,64.67,64.7,5761.0,53.4887,53.5135,53.4805,53.5053,5761.0
2018-06-14 12:50:00,64.71,64.71,64.64,64.66,3800.0,53.5135,53.5135,53.4556,53.4722,3800.0
2018-06-14 12:55:00,64.64,64.69,64.63,64.66,14884.0,53.4556,53.497,53.4474,53.4722,14884.0
2018-06-14 13:00:00,64.67,64.74,64.65,64.74,7107.0,53.4805,53.5383,53.4639,53.5383,7107.0
2018-06-14 13:05:00,64.74,64.78,64.7,64.7,8900.0,53.5383,53.5714,53.5053,53.5053,8900.0
2018-06-14 13:10:00,64.7,64.7,64.63,64.64,6137.0,53.5053,53.5053,53.4474,53.4556,6137.0
2018-06-14 13:15:00,64.64,64.65,64.58,64.59,9431.0,53.4556,53.4639,53.406,53.4143,9431.0
2018-06-14 13:20:00,64.6,64.72,64.58,64.72,9200.0,53.4226,53.5218,53.406,53.5218,9200.0
2018-06-14 13:25:00,64.72,64.75,64.69,64.69,5810.0,53.5218,53.5466,53.497,53.497,5810.0
2018-06-14 13:30:00,64.69,64.69,64.58,64.62,6237.0,53.497,53.497,53.406,53.4391,6237.0
2018-06-14 13:35:00,64.63,64.64,64.57,64.57,2643.0,53.4474,53.4556,53.3978,53.3978,2643.0
2018-06-14 13:40:00,64.57,64.59,64.51,64.53,7890.0,53.3978,53.4143,53.3481,53.3647,7890.0
2018-06-14 13:45:00,64.53,64.53,64.46,64.47,6841.0,53.3647,53.3647,53.3068,53.3151,6841.0
2018-06-14 13:50:00,64.47,64.55,64.47,64.53,7499.0,53.3151,53.3812,53.3151,53.3647,7499.0
2018-06-14 13:55:00,64.53,64.57,64.5,64.5,8943.0,53.3647,53.3978,53.3399,53.3399,8943.0
2018-06-14 14:00:00,64.51,64.54,64.48,64.52,10375.0,53.3481,53.373,53.3233,53.3564,10375.0
2018-06-14 14:05:00,64.52,64.55,64.52,64.53,14428.0,53.3564,53.3812,53.3564,53.3647,14428.0
2018-06-14 14:10:00,64.53,64.58,64.5,64.51,16482.0,53.3647,53.406,53.3399,53.3481,16482.0
2018-06-14 14:15:00,64.51,64.52,64.47,64.47,21505.0,53.3481,53.3564,53.3151,53.3151,21505.0
2018-06-14 14:20:00,64.47,64.47,64.41,64.43,12073.0,53.3151,53.3151,53.2654,53.282,12073.0
2018-06-14 14:25:00,64.44,64.48,64.42,64.44,14593.0,53.2903,53.3233,53.2737,53.2903,14593.0
2018-06-14 14:30:00,64.46,64.47,64.44,64.44,14613.0,53.3068,53.3151,53.2903,53.2903,14613.0
2018-06-14 14:35:00,64.45,64.48,64.43,64.48,10390.0,53.2985,53.3233,53.282,53.3233,10390.0
2018-06-14 14:40:00,64.49,64.53,64.47,64.49,26810.0,53.3316,53.3647,53.3151,53.3316,26810.0
2018-06-14 14:45:00,64.49,64.53,64.47,64.53,10569.0,53.3316,53.3647,53.3151,53.3647,10569.0
2018-06-14 14:50:00,64.53,64.53,64.46,64.46,15834.0,53.3647,53.3647,53.3068,53.3068,15834.0
2018-06-14 14:55:00,64.46,64.48,64.43,64.45,12020.0,53.3068,53.3233,53.282,53.2985,12020.0
2018-06-14 15:00:00,64.46,64.51,64.44,64.45,12362.0,53.3068,53.3481,53.2903,53.2985,12362.0
2018-06-14 15:05:00,64.46,64.48,64.45,64.48,6341.0,53.3068,53.3233,53.2985,53.3233,6341.0
2018-06-14 15:10:00,64.48,64.49,64.45,64.48,11944.0,53.3233,53.3316,53.2985,53.3233,11944.0
2018-06-14 15:15:00,64.48,64.52,64.46,64.46,16137.0,53.3233,53.3564,53.3068,53.3068,16137.0
2018-06-14 15:20:00,64.46,64.5,64.46,64.5,14773.0,53.3068,53.3399,53.3068,53.3399,14773.0
2018-06-14 15:25:00,64.51,64.51,64.42,64.45,18913.0,53.3481,53.3481,53.2737,53.2985,18913.0
2018-06-14 15:30:00,64.44,64.51,64.43,64.48,20179.0,53.2903,53.3481,53.282,53.3233,20179.0
2018-06-14 15:35:00,64.48,64.51,64.46,64.49,22007.0,53.3233,53.3481,53.3068,53.3316,22007.0
2018-06-14 15:40:00,64.5,64.52,64.48,64.48,21043.0,53.3399,53.3564,53.3233,53.3233,21043.0
2018-06-14 15:45:00,64.48,64.49,64.42,64.48,49975.0,53.3233,53.3316,53.2737,53.3233,49975.0
2018-06-14 15:50:00,64.47,64.52,64.46,64.5,40344.0,53.3151,53.3564,53.3068,53.3399,40344.0
2018-06-14 15:55:00,64.5,64.5,64.37,64.42,219109.0,53.3399,53.3399,53.2324,53.2737,219109.0
2018-06-15 09:30:00,64.53,64.53,64.37,64.37,585352.0,53.3647,53.3647,53.2324,53.2324,585352.0
2018-06-15 09:35:00,64.34,64.53,64.34,64.42,22504.0,53.2076,53.3647,53.2076,53.2737,22504.0
2018-06-15 09:40:00,64.4,64.43,64.32,64.36,41318.0,53.2572,53.282,53.191,53.2241,41318.0
2018-06-15 09:45:00,64.37,64.37,64.2,64.26,26575.0,53.2324,53.2324,53.0918,53.1414,26575.0
2018-06-15 09:50:00,64.26,64.36,64.22,64.3,12445.0,53.1414,53.2241,53.1083,53.1745,12445.0
2018-06-15 09:55:00,64.28,64.39,64.27,64.33,12384.0,53.1579,53.2489,53.1497,53.1993,12384.0
2018-06-15 10:00:00,64.34,64.35,64.25,64.33,21855.0,53.2076,53.2158,53.1331,53.1993,21855.0
2018-06-15 10:05:00,64.33,64.46,64.33,64.44,12367.0,53.1993,53.3068,53.1993,53.2903,12367.0
2018-06-15 10:10:00,64.43,64.44,64.35,64.39,24513.0,53.282,53.2903,53.2158,53.2489,24513.0
2018-06-15 10:15:00,64.38,64.43,64.3,64.34,29322.0,53.2406,53.282,53.1745,53.2076,29322.0
2018-06-15 10:20:00,64.34,64.35,64.24,64.29,20246.0,53.2076,53.2158,53.1249,53.1662,20246.0
2018-06-15 10:25:00,64.29,64.37,64.27,64.36,17004.0,53.1662,53.2324,53.1497,53.2241,17004.0
2018-06-15 10:30:00,64.36,64.39,64.3,64.34,34703.0,53.2241,53.2489,53.1745,53.2076,34703.0
2018-06-15 10:35:00,64.35,64.38,64.31,64.34,15561.0,53.2158,53.2406,53.1827,53.2076,15561.0
2018-06-15 10:40:00,64.35,64.42,64.32,64.37,18577.0,53.2158,53.2737,53.191,53.2324,18577.0
2018-06-15 10:45:00,64.38,64.41,64.33,64.4,22608.0,53.2406,53.2654,53.1993,53.2572,22608.0
2018-06-15 10:50:00,64.39,64.4,64.31,64.34,18624.0,53.2489,53.2572,53.1827,53.2076,18624.0
2018-06-15 10:55:00,64.35,64.35,64.3,64.34,12487.0,53.2158,53.2158,53.1745,53.2076,12487.0
2018-06-15 11:00:00,64.34,64.43,64.34,64.39,29000.0,53.2076,53.282,53.2076,53.2489,29000.0
2018-06-15 11:05:00,64.39,64.45,64.39,64.44,19065.0,53.2489,53.2985,53.2489,53.2903,19065.0
2018-06-15 11:10:00,64.44,64.51,64.44,64.49,8855.0,53.2903,53.3481,53.2903,53.3316,8855.0
2018-06-15 11:15:00,64.49,64.49,64.4,64.4,13463.0,53.3316,53.3316,53.2572,53.2572,13463.0
2018-06-15 11:20:00,64.41,64.48,64.39,64.48,33752.0,53.2654,53.3233,53.2489,53.3233,33752.0
2018-06-15 11:25:00,64.46,64.46,64.39,64.39,14470.0,53.3068,53.3068,53.2489,53.2489,14470.0
2018-06-15 11:30:00,64.4,64.45,64.38,64.42,12426.0,53.2572,53.2985,53.2406,53.2737,12426.0
2018-06-15 11:35:00,64.43,64.45,64.42,64.43,14888.0,53.282,53.2985,53.2737,53.282,14888.0
2018-06-15 11:40:00,64.42,64.43,64.38,64.4,19225.0,53.2737,53.282,53.2406,53.2572,19225.0
2018-06-15 11:45:00,64.4,64.4,64.3,64.34,16102.0,53.2572,53.2572,53.1745,53.2076,16102.0
2018-06-15 11:50:00,64.34,64.34,64.28,64.32,72290.0,53.2076,53.2076,53.1579,53.191,72290.0
2018-06-15 11:55:00,64.32,64.38,64.32,64.34,18917.0,53.191,53.2406,53.191,53.2076,18917.0
2018-06-15 12:00:00,64.34,64.34,64.19,64.2,20770.0,53.2076,53.2076,53.0835,53.0918,20770.0
2018-06-15 12:05:00,64.2,64.2,64.15,64.15,10946.0,53.0918,53.0918,53.0504,53.0504,10946.0
2018-06-15 12:10:00,64.14,64.16,64.12,64.14,15115.0,53.0422,53.0587,53.0256,53.0422,15115.0
2018-06-15 12:15:00,64.14,64.21,64.14,64.21,12242.0,53.0422,53.1,53.0422,53.1,12242.0
2018-06-15 12:20:00,64.21,64.25,64.19,64.22,14738.0,53.1,53.1331,53.0835,53.1083,14738.0
2018-06-15 12:25:00,64.22,64.24,64.19,64.22,14464.0,53.1083,53.1249,53.0835,53.1083,14464.0
2018-06-15 12:30:00,64.23,64.23,64.16,64.16,6892.0,53.1166,53.1166,53.0587,53.0587,6892.0
2018-06-15 12:35:00,64.17,64.18,64.13,64.14,8647.0,53.067,53.0752,53.0339,53.0422,8647.0
2018-06-15 12:40:00,64.13,64.14,64.08,64.08,15501.0,53.0339,53.0422,52.9925,52.9925,15501.0
2018-06-15 12:45:00,64.09,64.11,64.06,64.08,8412.0,53.0008,53.0174,52.976,52.9925,8412.0
2018-06-15 12:50:00,64.09,64.1,64.05,64.09,16759.0,53.0008,53.0091,52.9677,53.0008,16759.0
2018-06-15 12:55:00,64.1,64.13,64.09,64.13,15888.0,53.0091,53.0339,53.0008,53.0339,15888.0
2018-06-15 13:00:00,64.12,64.14,64.06,64.08,17297.0,53.0256,53.0422,52.976,52.9925,17297.0
2018-06-15 13:05:00,64.08,64.1,64.05,64.06,11405.0,52.9925,53.0091,52.9677,52.976,11405.0
2018-06-15 13:10:00,64.07,64.14,64.05,64.13,18527.0,52.9843,53.0422,52.9677,53.0339,18527.0
2018-06-15 13:15:00,64.14,64.17,64.12,64.15,8988.0,53.0422,53.067,53.0256,53.0504,8988.0
2018-06-15 13:20:00,64.15,64.16,64.12,64.13,6523.0,53.0504,53.0587,53.0256,53.0339,6523.0
2018-06-15 13:25:00,64.12,64.13,64.1,64.11,6643.0,53.0256,53.0339,53.0091,53.0174,6643.0
2018-06-15 13:30:00,64.12,64.13,64.08,64.09,13319.0,53.0256,53.0339,52.9925,53.0008,13319.0
2018-06-15 13:35:00,64.09,64.13,64.07,64.09,12291.0,53.0008,53.0339,52.9843,53.0008,12291.0
2018-06-15 13:40:00,64.08,64.08,64.04,64.04,11652.0,52.9925,52.9925,52.9595,52.9595,11652.0
2018-06-15 13:45:00,64.04,64.07,64.01,64.06,13111.0,52.9595,52.9843,52.9347,52.976,13111.0
2018-06-15 13:50:00,64.06,64.08,64.02,64.02,22748.0,52.976,52.9925,52.9429,52.9429,22748.0
2018-06-15 13:55:00,64.02,64.05,63.98,63.98,11184.0,52.9429,52.9677,52.9098,52.9098,11184.0
2018-06-15 14:00:00,63.98,64.05,63.98,64.05,8826.0,52.9098,52.9677,52.9098,52.9677,8826.0
2018-06-15 14:05:00,64.05,64.13,64.05,64.13,6989.0,52.9677,53.0339,52.9677,53.0339,6989.0
2018-06-15 14:10:00,64.12,64.17,64.12,64.16,7864.0,53.0256,53.067,53.0256,53.0587,7864.0
2018-06-15 14:15:00,64.17,64.2,64.16,64.19,11552.0,53.067,53.0918,53.0587,53.0835,11552.0
2018-06-15 14:20:00,64.19,64.29,64.19,64.27,16673.0,53.0835,53.1662,53.0835,53.1497,16673.0
2018-06-15 14:25:00,64.25,64.32,64.24,64.29,9659.0,53.1331,53.191,53.1249,53.1662,9659.0
2018-06-15 14:30:00,64.28,64.36,64.27,64.32,10553.0,53.1579,53.2241,53.1497,53.191,10553.0
2018-06-15 14:35:00,64.31,64.33,64.28,64.31,8914.0,53.1827,53.1993,53.1579,53.1827,8914.0
2018-06-15 14:40:00,64.31,64.32,64.28,64.28,23296.0,53.1827,53.191,53.1579,53.1579,23296.0
2018-06-15 14:45:00,64.27,64.34,64.27,64.3,15168.0,53.1497,53.2076,53.1497,53.1745,15168.0
2018-06-15 14:50:00,64.3,64.31,64.27,64.31,19001.0,53.1745,53.1827,53.1497,53.1827,19001.0
2018-06-15 14:55:00,64.31,64.36,64.29,64.33,15085.0,53.1827,53.2241,53.1662,53.1993,15085.0
2018-06-15 15:00:00,64.33,64.33,64.25,64.28,12771.0,53.1993,53.1993,53.1331,53.1579,12771.0
2018-06-15 15:05:00,64.28,64.32,64.27,64.3,8957.0,53.1579,53.191,53.1497,53.1745,8957.0
2018-06-15 15:10:00,64.3,64.32,64.28,64.28,19126.0,53.1745,53.191,53.1579,53.1579,19126.0
2018-06-15 15:15:00,64.28,64.29,64.21,64.22,20204.0,53.1579,53.1662,53.1,53.1083,20204.0
2018-06-15 15:20:00,64.22,64.3,64.21,64.29,23438.0,53.1083,53.1745,53.1,53.1662,23438.0
2018-06-15 15:25:00,64.3,64.32,64.19,64.19,35313.0,53.1745,53.191,53.0835,53.0835,35313.0
2018-06-15 15:30:00,64.19,64.2,64.1,64.11,38858.0,53.0835,53.0918,53.0091,53.0174,38858.0
2018-06-15 15:35:00,64.12,64.16,64.09,64.09,84725.0,53.0256,53.0587,53.0008,53.0008,84725.0
2018-06-15 15:40:00,64.09,64.13,63.98,63.98,62419.0,53.0008,53.0339,52.9098,52.9098,62419.0
2018-06-15 15:45:00,63.97,64.05,63.91,64.03,78835.0,52.9016,52.9677,52.852,52.9512,78835.0
2018-06-15 15:50:00,64.03,64.03,63.88,63.91,102085.0,52.9512,52.9512,52.8271,52.852,102085.0
2018-06-15 15:55:00,63.91,63.96,63.86,63.96,265697.0,52.852,52.8933,52.8106,52.8933,265697.0
2018-06-18 09:30:00,63.9,64.1,63.85,64.07,35499.0,52.8437,53.0091,52.8023,52.9843,35499.0
2018-06-18 09:35:00,64.04,64.27,64.0,64.23,15601.0,52.9595,53.1497,52.9264,53.1166,15601.0
2018-06-18 09:40:00,64.22,64.31,64.18,64.25,12888.0,53.1083,53.1827,53.0752,53.1331,12888.0
2018-06-18 09:45:00,64.27,64.32,64.23,64.23,12193.0,53.1497,53.191,53.1166,53.1166,12193.0
2018-06-18 09:50:00,64.2,64.2,64.12,64.16,8584.0,53.0918,53.0918,53.0256,53.0587,8584.0
2018-06-18 09:55:00,64.18,64.18,64.04,64.06,9502.0,53.0752,53.0752,52.9595,52.976,9502.0
2018-06-18 10:00:00,64.04,64.09,64.03,64.08,11195.0,52.9595,53.0008,52.9512,52.9925,11195.0
2018-06-18 10:05:00,64.08,64.08,63.95,63.96,16294.0,52.9925,52.9925,52.885,52.8933,16294.0
2018-06-18 10:10:00,63.98,64.02,63.91,63.93,18059.0,52.9098,52.9429,52.852,52.8685,18059.0
2018-06-18 10:15:00,63.93,63.97,63.91,63.91,13033.0,52.8685,52.9016,52.852,52.852,13033.0
2018-06-18 10:20:00,63.91,63.97,63.91,63.92,8675.0,52.852,52.9016,52.852,52.8602,8675.0
2018-06-18 10:25:00,63.92,63.92,63.73,63.74,10285.0,52.8602,52.8602,52.7031,52.7114,10285.0
2018-06-18 10:30:00,63.75,63.82,63.75,63.76,16799.0,52.7196,52.7775,52.7196,52.7279,16799.0
2018-06-18 10:35:00,63.75,63.79,63.74,63.75,10682.0,52.7196,52.7527,52.7114,52.7196,10682.0
2018-06-18 10:40:00,63.77,63.9,63.77,63.89,16155.0,52.7362,52.8437,52.7362,52.8354,16155.0
2018-06-18 10:45:00,63.9,64.08,63.9,64.03,25676.0,52.8437,52.9925,52.8437,52.9512,25676.0
2018-06-18 10:50:00,64.04,64.05,64.01,64.03,6134.0,52.9595,52.9677,52.9347,52.9512,6134.0
2018-06-18 10:55:00,64.04,64.07,64.01,64.05,8138.0,52.9595,52.9843,52.9347,52.9677,8138.0
2018-06-18 11:00:00,64.04,64.05,63.98,63.99,11659.0,52.9595,52.9677,52.9098,52.9181,11659.0
2018-06-18 11:05:00,63.99,64.04,63.96,64.04,13813.0,52.9181,52.9595,52.8933,52.9595,13813.0
2018-06-18 11:10:00,64.03,64.03,63.96,64.0,16809.0,52.9512,52.9512,52.8933,52.9264,16809.0
2018-06-18 11:15:00,63.97,64.06,63.96,64.02,7031.0,52.9016,52.976,52.8933,52.9429,7031.0
2018-06-18 11:20:00,64.02,64.02,63.94,63.94,9634.0,52.9429,52.9429,52.8768,52.8768,9634.0
2018-06-18 11:25:00,63.94,63.95,63.9,63.92,13070.0,52.8768,52.885,52.8437,52.8602,13070.0
2018-06-18 11:30:00,63.91,63.93,63.87,63.88,7800.0,52.852,52.8685,52.8189,52.8271,7800.0
2018-06-18 11:35:00,63.89,63.9,63.82,63.82,10826.0,52.8354,52.8437,52.7775,52.7775,10826.0
2018-06-18 11:40:00,63.82,63.84,63.81,63.81,4682.0,52.7775,52.7941,52.7693,52.7693,4682.0
2018-06-18 11:45:00,63.82,63.84,63.79,63.81,6745.0,52.7775,52.7941,52.7527,52.7693,6745.0
2018-06-18 11:50:00,63.79,63.8,63.75,63.77,5351.0,52.7527,52.761,52.7196,52.7362,5351.0
2018-06-18 11:55:00,63.76,63.76,63.72,63.74,5600.0,52.7279,52.7279,52.6948,52.7114,5600.0
2018-06-18 12:00:00,63.74,63.77,63.72,63.73,9898.0,52.7114,52.7362,52.6948,52.7031,9898.0
2018-06-18 12:05:00,63.73,63.77,63.7,63.75,7963.0,52.7031,52.7362,52.6783,52.7196,7963.0
2018-06-18 12:10:00,63.74,63.74,63.65,63.68,8737.0,52.7114,52.7114,52.6369,52.6618,8737.0
2018-06-18 12:15:00,63.68,63.7,63.58,63.58,30517.0,52.6618,52.6783,52.5791,52.5791,30517.0
2018-06-18 12:20:00,63.58,63.59,63.55,63.58,8205.0,52.5791,52.5873,52.5542,52.5791,8205.0
2018-06-18 12:25:00,63.57,63.57,63.56,63.56,3029.0,52.5708,52.5708,52.5625,52.5625,3029.0
2018-06-18 12:30:00,63.55,63.6,63.55,63.57,5651.0,52.5542,52.5956,52.5542,52.5708,5651.0
2018-06-18 12:35:00,63.59,63.62,63.57,63.57,6732.0,52.5873,52.6121,52.5708,52.5708,6732.0
2018-06-18 12:40:00,63.58,63.62,63.58,63.59,3077.0,52.5791,52.6121,52.5791,52.5873,3077.0
2018-06-18 12:45:00,63.59,63.64,63.59,63.62,6382.0,52.5873,52.6287,52.5873,52.6121,6382.0
2018-06-18 12:50:00,63.62,63.65,63.61,63.61,4200.0,52.6121,52.6369,52.6039,52.6039,4200.0
2018-06-18 12:55:00,63.62,63.66,63.6,63.65,5600.0,52.6121,52.6452,52.5956,52.6369,5600.0
2018-06-18 13:00:00,63.64,63.69,63.64,63.69,5465.0,52.6287,52.67,52.6287,52.67,5465.0
2018-06-18 13:05:00,63.69,63.73,63.68,63.71,6650.0,52.67,52.7031,52.6618,52.6866,6650.0
2018-06-18 13:10:00,63.71,63.72,63.69,63.7,4449.0,52.6866,52.6948,52.67,52.6783,4449.0
2018-06-18 13:15:00,63.7,63.71,63.68,63.68,4823.0,52.6783,52.6866,52.6618,52.6618,4823.0
2018-06-18 13:20:00,63.69,63.71,63.67,63.68,12820.0,52.67,52.6866,52.6535,52.6618,12820.0
2018-06-18 13:25:00,63.68,63.69,63.6,63.6,6298.0,52.6618,52.67,52.5956,52.5956,6298.0
2018-06-18 13:30:00,63.61,63.62,63.57,63.6,20019.0,52.6039,52.6121,52.5708,52.5956,20019.0
2018-06-18 13:35:00,63.58,63.63,63.57,63.58,23159.0,52.5791,52.6204,52.5708,52.5791,23159.0
2018-06-18 13:40:00,63.6,63.6,63.51,63.52,22724.0,52.5956,52.5956,52.5212,52.5294,22724.0
2018-06-18 13:45:00,63.52,63.55,63.48,63.49,13351.0,52.5294,52.5542,52.4964,52.5046,13351.0
2018-06-18 13:50:00,63.48,63.53,63.44,63.49,23563.0,52.4964,52.5377,52.4633,52.5046,23563.0
2018-06-18 13:55:00,63.49,63.51,63.43,63.51,9001.0,52.5046,52.5212,52.455,52.5212,9001.0
2018-06-18 14:00:00,63.51,63.55,63.49,63.53,28800.0,52.5212,52.5542,52.5046,52.5377,28800.0
2018-06-18 14:05:00,63.53,63.64,63.52,63.63,22172.0,52.5377,52.6287,52.5294,52.6204,22172.0
2018-06-18 14:10:00,63.64,63.67,63.6,63.6,44054.0,52.6287,52.6535,52.5956,52.5956,44054.0
2018-06-18 14:15:00,63.62,63.63,63.56,63.61,11338.0,52.6121,52.6204,52.5625,52.6039,11338.0
2018-06-18 14:20:00,63.62,63.72,63.62,63.71,19541.0,52.6121,52.6948,52.6121,52.6866,19541.0
2018-06-18 14:25:00,63.7,63.75,63.68,63.74,36447.0,52.6783,52.7196,52.6618,52.7114,36447.0
2018-06-18 14:30:00,63.73,63.81,63.7,63.81,29134.0,52.7031,52.7693,52.6783,52.7693,29134.0
2018-06-18 14:35:00,63.81,63.82,63.75,63.82,18575.0,52.7693,52.7775,52.7196,52.7775,18575.0
2018-06-18 14:40:00,63.83,63.86,63.78,63.78,19021.0,52.7858,52.8106,52.7444,52.7444,19021.0
2018-06-18 14:45:00,63.77,63.77,63.65,63.68,43592.0,52.7362,52.7362,52.6369,52.6618,43592.0
2018-06-18 14:50:00,63.68,63.72,63.64,63.64,42685.0,52.6618,52.6948,52.6287,52.6287,42685.0
2018-06-18 14:55:00,63.64,63.69,63.6,63.67,30483.0,52.6287,52.67,52.5956,52.6535,30483.0
2018-06-18 15:00:00,63.67,63.69,63.62,63.67,13440.0,52.6535,52.67,52.6121,52.6535,13440.0
2018-06-18 15:05:00,63.68,63.71,63.64,63.71,38695.0,52.6618,52.6866,52.6287,52.6866,38695.0
2018-06-18 15:10:00,63.72,63.76,63.7,63.72,17690.0,52.6948,52.7279,52.6783,52.6948,17690.0
2018-06-18 15:15:00,63.72,63.8,63.72,63.79,21591.0,52.6948,52.761,52.6948,52.7527,21591.0
2018-06-18 15:20:00,63.8,63.87,63.79,63.85,17178.0,52.761,52.8189,52.7527,52.8023,17178.0
2018-06-18 15:25:00,63.85,63.9,63.83,63.86,39011.0,52.8023,52.8437,52.7858,52.8106,39011.0
2018-06-18 15:30:00,63.87,63.94,63.86,63.93,23243.0,52.8189,52.8768,52.8106,52.8685,23243.0
2018-06-18 15:35:00,63.92,63.97,63.9,63.93,41095.0,52.8602,52.9016,52.8437,52.8685,41095.0
2018-06-18 15:40:00,63.93,63.97,63.88,63.97,360884.0,52.8685,52.9016,52.8271,52.9016,360884.0
2018-06-18 15:45:00,63.96,64.23,63.95,64.2,84035.0,52.8933,53.1166,52.885,53.0918,84035.0
2018-06-18 15:50:00,64.21,64.21,64.11,64.16,38585.0,53.1,53.1,53.0174,53.0587,38585.0
2018-06-18 15:55:00,64.15,64.21,64.13,64.16,141191.0,53.0504,53.1,53.0339,53.0587,141191.0
2018-06-19 09:30:00,64.0,64.28,64.0,64.25,106614.0,52.9264,53.1579,52.9264,53.1331,106614.0
2018-06-19 09:35:00,64.25,64.3,64.15,64.2,27183.0,53.1331,53.1745,53.0504,53.0918,27183.0
2018-06-19 09:40:00,64.21,64.31,64.15,64.18,43190.0,53.1,53.1827,53.0504,53.0752,43190.0
2018-06-19 09:45:00,64.2,64.2,64.0,64.0,34938.0,53.0918,53.0918,52.9264,52.9264,34938.0
2018-06-19 09:50:00,64.03,64.14,63.99,64.14,24997.0,52.9512,53.0422,52.9181,53.0422,24997.0
2018-06-19 09:55:00,64.15,64.2,64.01,64.08,89548.0,53.0504,53.0918,52.9347,52.9925,89548.0
2018-06-19 10:00:00,64.06,64.06,63.86,63.92,17713.0,52.976,52.976,52.8106,52.8602,17713.0
2018-06-19 10:05:00,63.9,63.93,63.81,63.82,24911.0,52.8437,52.8685,52.7693,52.7775,24911.0
2018-06-19 10:10:00,63.82,63.84,63.69,63.71,31680.0,52.7775,52.7941,52.67,52.6866,31680.0
2018-06-19 10:15:00,63.69,63.76,63.66,63.68,47551.0,52.67,52.7279,52.6452,52.6618,47551.0
2018-06-19 10:20:00,63.68,63.69,63.59,63.63,44369.0,52.6618,52.67,52.5873,52.6204,44369.0
2018-06-19 10:25:00,63.65,63.67,63.57,63.62,29166.0,52.6369,52.6535,52.5708,52.6121,29166.0
2018-06-19 10:30:00,63.63,63.76,63.61,63.75,13538.0,52.6204,52.7279,52.6039,52.7196,13538.0
2018-06-19 10:35:00,63.73,63.84,63.69,63.8,18148.0,52.7031,52.7941,52.67,52.761,18148.0
2018-06-19 10:40:00,63.81,63.92,63.8,63.84,24434.0,52.7693,52.8602,52.761,52.7941,24434.0
2018-06-19 10:45:00,63.84,63.94,63.84,63.88,18770.0,52.7941,52.8768,52.7941,52.8271,18770.0
2018-06-19 10:50:00,63.87,63.88,63.8,63.83,18782.0,52.8189,52.8271,52.761,52.7858,18782.0
2018-06-19 10:55:00,63.83,63.93,63.81,63.93,11140.0,52.7858,52.8685,52.7693,52.8685,11140.0
2018-06-19 11:00:00,63.91,64.03,63.91,63.97,16015.0,52.852,52.9512,52.852,52.9016,16015.0
2018-06-19 11:05:00,63.96,64.03,63.96,63.97,24351.0,52.8933,52.9512,52.8933,52.9016,24351.0
2018-06-19 11:10:00,63.99,64.01,63.99,64.0,8233.0,52.9181,52.9347,52.9181,52.9264,8233.0
2018-06-19 11:15:00,63.99,64.0,63.93,63.99,11504.0,52.9181,52.9264,52.8685,52.9181,11504.0
2018-06-19 11:20:00,63.99,64.03,63.98,64.03,11605.0,52.9181,52.9512,52.9098,52.9512,11605.0
2018-06-19 11:25:00,64.03,64.06,63.97,63.99,12216.0,52.9512,52.976,52.9016,52.9181,12216.0
2018-06-19 11:30:00,63.98,64.0,63.9,63.91,6687.0,52.9098,52.9264,52.8437,52.852,6687.0
2018-06-19 11:35:00,63.9,63.93,63.88,63.9,9275.0,52.8437,52.8685,52.8271,52.8437,9275.0
2018-06-19 11:40:00,63.9,63.91,63.84,63.84,10316.0,52.8437,52.852,52.7941,52.7941,10316.0
2018-06-19 11:45:00,63.83,63.87,63.82,63.84,5791.0,52.7858,52.8189,52.7775,52.7941,5791.0
2018-06-19 11:50:00,63.85,63.87,63.83,63.83,7223.0,52.8023,52.8189,52.7858,52.7858,7223.0
2018-06-19 11:55:00,63.84,63.86,63.78,63.82,10172.0,52.7941,52.8106,52.7444,52.7775,10172.0
2018-06-19 12:00:00,63.81,63.81,63.71,63.74,14045.0,52.7693,52.7693,52.6866,52.7114,14045.0
2018-06-19 12:05:00,63.74,63.76,63.7,63.7,6355.0,52.7114,52.7279,52.6783,52.6783,6355.0
2018-06-19 12:10:00,63.71,63.73,63.69,63.69,8134.0,52.6866,52.7031,52.67,52.67,8134.0
2018-06-19 12:15:00,63.69,63.71,63.67,63.68,10101.0,52.67,52.6866,52.6535,52.6618,10101.0
2018-06-19 12:20:00,63.69,63.7,63.65,63.66,9777.0,52.67,52.6783,52.6369,52.6452,9777.0
2018-06-19 12:25:00,63.66,63.67,63.65,63.67,5935.0,52.6452,52.6535,52.6369,52.6535,5935.0
2018-06-19 12:30:00,63.67,63.68,63.64,63.67,17352.0,52.6535,52.6618,52.6287,52.6535,17352.0
2018-06-19 12:35:00,63.66,63.67,63.64,63.65,10241.0,52.6452,52.6535,52.6287,52.6369,10241.0
2018-06-19 12:40:00,63.64,63.64,63.59,63.6,9147.0,52.6287,52.6287,52.5873,52.5956,9147.0
2018-06-19 12:45:00,63.6,63.6,63.54,63.54,7888.0,52.5956,52.5956,52.546,52.546,7888.0
2018-06-19 12:50:00,63.54,63.61,63.52,63.59,14591.0,52.546,52.6039,52.5294,52.5873,14591.0
2018-06-19 12:55:00,63.6,63.61,63.59,63.61,7250.0,52.5956,52.6039,52.5873,52.6039,7250.0
2018-06-19 13:00:00,63.63,63.7,63.63,63.68,8372.0,52.6204,52.6783,52.6204,52.6618,8372.0
2018-06-19 13:05:00,63.68,63.7,63.65,63.68,6339.0,52.6618,52.6783,52.6369,52.6618,6339.0
2018-06-19 13:10:00,63.69,63.71,63.68,63.71,2691.0,52.67,52.6866,52.6618,52.6866,2691.0
2018-06-19 13:15:00,63.71,63.74,63.7,63.72,8704.0,52.6866,52.7114,52.6783,52.6948,8704.0
2018-06-19 13:20:00,63.71,63.71,63.66,63.69,7619.0,52.6866,52.6866,52.6452,52.67,7619.0
2018-06-19 13:25:00,63.69,63.69,63.62,63.62,4341.0,52.67,52.67,52.6121,52.6121,4341.0
2018-06-19 13:30:00,63.62,63.62,63.56,63.57,9220.0,52.6121,52.6121,52.5625,52.5708,9220.0
2018-06-19 13:35:00,63.58,63.63,63.58,63.63,6283.0,52.5791,52.6204,52.5791,52.6204,6283.0
2018-06-19 13:40:00,63.64,63.64,63.58,63.59,4003.0,52.6287,52.6287,52.5791,52.5873,4003.0
2018-06-19 13:45:00,63.59,63.62,63.58,63.61,6687.0,52.5873,52.6121,52.5791,52.6039,6687.0
2018-06-19 13:50:00,63.61,63.68,63.61,63.67,9205.0,52.6039,52.6618,52.6039,52.6535,9205.0
2018-06-19 13:55:00,63.67,63.73,63.67,63.73,5724.0,52.6535,52.7031,52.6535,52.7031,5724.0
2018-06-19 14:00:00,63.73,63.75,63.71,63.73,7615.0,52.7031,52.7196,52.6866,52.7031,7615.0
2018-06-19 14:05:00,63.74,63.81,63.74,63.77,6834.0,52.7114,52.7693,52.7114,52.7362,6834.0
2018-06-19 14:10:00,63.77,63.78,63.74,63.77,6976.0,52.7362,52.7444,52.7114,52.7362,6976.0
2018-06-19 14:15:00,63.78,63.79,63.73,63.73,8391.0,52.7444,52.7527,52.7031,52.7031,8391.0
2018-06-19 14:20:00,63.75,63.79,63.74,63.78,7559.0,52.7196,52.7527,52.7114,52.7444,7559.0
2018-06-19 14:25:00,63.79,63.8,63.74,63.74,17093.0,52.7527,52.761,52.7114,52.7114,17093.0
2018-06-19 14:30:00,63.75,63.75,63.69,63.7,10198.0,52.7196,52.7196,52.67,52.6783,10198.0
2018-06-19 14:35:00,63.69,63.71,63.66,63.67,8087.0,52.67,52.6866,52.6452,52.6535,8087.0
2018-06-19 14:40:00,63.66,63.68,63.63,63.66,10544.0,52.6452,52.6618,52.6204,52.6452,10544.0
2018-06-19 14:45:00,63.65,63.69,63.63,63.69,8651.0,52.6369,52.67,52.6204,52.67,8651.0
2018-06-19 14:50:00,63.69,63.71,63.62,63.64,19160.0,52.67,52.6866,52.6121,52.6287,19160.0
2018-06-19 14:55:00,63.65,63.67,63.63,63.67,14872.0,52.6369,52.6535,52.6204,52.6535,14872.0
2018-06-19 15:00:00,63.68,63.74,63.68,63.7,23619.0,52.6618,52.7114,52.6618,52.6783,23619.0
2018-06-19 15:05:00,63.7,63.7,63.63,63.64,15635.0,52.6783,52.6783,52.6204,52.6287,15635.0
2018-06-19 15:10:00,63.64,63.65,63.6,63.63,12470.0,52.6287,52.6369,52.5956,52.6204,12470.0
2018-06-19 15:15:00,63.64,63.67,63.62,63.63,15152.0,52.6287,52.6535,52.6121,52.6204,15152.0
2018-06-19 15:20:00,63.63,63.63,63.56,63.56,14952.0,52.6204,52.6204,52.5625,52.5625,14952.0
2018-06-19 15:25:00,63.56,63.56,63.48,63.49,22774.0,52.5625,52.5625,52.4964,52.5046,22774.0
2018-06-19 15:30:00,63.5,63.51,63.45,63.46,27008.0,52.5129,52.5212,52.4715,52.4798,27008.0
2018-06-19 15:35:00,63.46,63.47,63.41,63.42,47410.0,52.4798,52.4881,52.4385,52.4467,47410.0
2018-06-19 15:40:00,63.41,63.49,63.39,63.47,45515.0,52.4385,52.5046,52.4219,52.4881,45515.0
2018-06-19 15:45:00,63.47,63.51,63.43,63.51,58205.0,52.4881,52.5212,52.455,52.5212,58205.0
2018-06-19 15:50:00,63.52,63.55,63.5,63.52,76757.0,52.5294,52.5542,52.5129,52.5294,76757.0
2018-06-19 15:55:00,63.52,63.56,63.49,63.52,176515.0,52.5294,52.5625,52.5046,52.5294,176515.0
2018-06-20 09:30:00,63.61,63.88,63.55,63.76,42319.0,52.6039,52.8271,52.5542,52.7279,42319.0
2018-06-20 09:35:00,63.79,64.07,63.7,63.96,26086.0,52.7527,52.9843,52.6783,52.8933,26086.0
2018-06-20 09:40:00,64.01,64.02,63.9,63.96,22584.0,52.9347,52.9429,52.8437,52.8933,22584.0
2018-06-20 09:45:00,63.94,63.94,63.77,63.77,9540.0,52.8768,52.8768,52.7362,52.7362,9540.0
2018-06-20 09:50:00,63.77,63.85,63.71,63.85,16206.0,52.7362,52.8023,52.6866,52.8023,16206.0
2018-06-20 09:55:00,63.83,63.9,63.64,63.66,23605.0,52.7858,52.8437,52.6287,52.6452,23605.0
2018-06-20 10:00:00,63.64,63.81,63.64,63.79,17269.0,52.6287,52.7693,52.6287,52.7527,17269.0
2018-06-20 10:05:00,63.79,63.84,63.74,63.84,11542.0,52.7527,52.7941,52.7114,52.7941,11542.0
2018-06-20 10:10:00,63.83,63.83,63.73,63.74,15349.0,52.7858,52.7858,52.7031,52.7114,15349.0
2018-06-20 10:15:00,63.75,63.8,63.71,63.8,23079.0,52.7196,52.761,52.6866,52.761,23079.0
2018-06-20 10:20:00,63.81,63.91,63.81,63.91,12054.0,52.7693,52.852,52.7693,52.852,12054.0
2018-06-20 10:25:00,63.92,64.04,63.91,64.04,10750.0,52.8602,52.9595,52.852,52.9595,10750.0
2018-06-20 10:30:00,64.02,64.07,63.99,64.07,19006.0,52.9429,52.9843,52.9181,52.9843,19006.0
2018-06-20 10:35:00,64.07,64.14,64.03,64.13,11177.0,52.9843,53.0422,52.9512,53.0339,11177.0
2018-06-20 10:40:00,64.14,64.23,64.1,64.21,13085.0,53.0422,53.1166,53.0091,53.1,13085.0
2018-06-20 10:45:00,64.2,64.22,64.16,64.18,12988.0,53.0918,53.1083,53.0587,53.0752,12988.0
2018-06-20 10:50:00,64.18,64.2,64.11,64.2,51603.0,53.0752,53.0918,53.0174,53.0918,51603.0
2018-06-20 10:55:00,64.19,64.28,64.19,64.26,15742.0,53.0835,53.1579,53.0835,53.1414,15742.0
2018-06-20 11:00:00,64.26,64.37,64.25,64.37,14932.0,53.1414,53.2324,53.1331,53.2324,14932.0
2018-06-20 11:05:00,64.37,64.42,64.35,64.39,55643.0,53.2324,53.2737,53.2158,53.2489,55643.0
2018-06-20 11:10:00,64.4,64.44,64.25,64.26,14004.0,53.2572,53.2903,53.1331,53.1414,14004.0
2018-06-20 11:15:00,64.25,64.38,64.22,64.35,22490.0,53.1331,53.2406,53.1083,53.2158,22490.0
2018-06-20 11:20:00,64.34,64.39,64.3,64.35,9951.0,53.2076,53.2489,53.1745,53.2158,9951.0
2018-06-20 11:25:00,64.37,64.37,64.15,64.18,29902.0,53.2324,53.2324,53.0504,53.0752,29902.0
2018-06-20 11:30:00,64.17,64.2,64.14,64.19,19361.0,53.067,53.0918,53.0422,53.0835,19361.0
2018-06-20 11:35:00,64.2,64.22,64.15,64.17,20553.0,53.0918,53.1083,53.0504,53.067,20553.0
2018-06-20 11:40:00,64.17,64.26,64.17,64.22,8116.0,53.067,53.1414,53.067,53.1083,8116.0
2018-06-20 11:45:00,64.2,64.23,64.16,64.17,10680.0,53.0918,53.1166,53.0587,53.067,10680.0
2018-06-20 11:50:00,64.16,64.18,64.12,64.17,15696.0,53.0587,53.0752,53.0256,53.067,15696.0
2018-06-20 11:55:00,64.18,64.18,64.11,64.14,17280.0,53.0752,53.0752,53.0174,53.0422,17280.0
2018-06-20 12:00:00,64.13,64.15,64.08,64.08,8035.0,53.0339,53.0504,52.9925,52.9925,8035.0
2018-06-20 12:05:00,64.09,64.14,64.08,64.14,15392.0,53.0008,53.0422,52.9925,53.0422,15392.0
2018-06-20 12:10:00,64.14,64.15,64.07,64.08,30463.0,53.0422,53.0504,52.9843,52.9925,30463.0
2018-06-20 12:15:00,64.08,64.11,64.06,64.06,6881.0,52.9925,53.0174,52.976,52.976,6881.0
2018-06-20 12:20:00,64.06,64.11,64.06,64.1,30229.0,52.976,53.0174,52.976,53.0091,30229.0
2018-06-20 12:25:00,64.1,64.11,64.07,64.1,21759.0,53.0091,53.0174,52.9843,53.0091,21759.0
2018-06-20 12:30:00,64.09,64.11,64.07,64.1,17617.0,53.0008,53.0174,52.9843,53.0091,17617.0
2018-06-20 12:35:00,64.11,64.13,64.09,64.11,51449.0,53.0174,53.0339,53.0008,53.0174,51449.0
2018-06-20 12:40:00,64.12,64.14,64.1,64.12,39092.0,53.0256,53.0422,53.0091,53.0256,39092.0
2018-06-20 12:45:00,64.12,64.13,64.12,64.12,3495.0,53.0256,53.0339,53.0256,53.0256,3495.0
2018-06-20 12:50:00,64.12,64.13,64.07,64.07,10788.0,53.0256,53.0339,52.9843,52.9843,10788.0
2018-06-20 12:55:00,64.07,64.07,64.01,64.06,7447.0,52.9843,52.9843,52.9347,52.976,7447.0
2018-06-20 13:00:00,64.07,64.07,64.04,64.06,8547.0,52.9843,52.9843,52.9595,52.976,8547.0
2018-06-20 13:05:00,64.05,64.07,64.04,64.06,30400.0,52.9677,52.9843,52.9595,52.976,30400.0
2018-06-20 13:10:00,64.06,64.07,64.01,64.05,25231.0,52.976,52.9843,52.9347,52.9677,25231.0
2018-06-20 13:15:00,64.06,64.08,64.06,64.08,7150.0,52.976,52.9925,52.976,52.9925,7150.0
2018-06-20 13:20:00,64.08,64.1,64.06,64.09,20009.0,52.9925,53.0091,52.976,53.0008,20009.0
2018-06-20 13:25:00,64.09,64.09,64.06,64.08,16550.0,53.0008,53.0008,52.976,52.9925,16550.0
2018-06-20 13:30:00,64.08,64.11,64.07,64.11,5585.0,52.9925,53.0174,52.9843,53.0174,5585.0
2018-06-20 13:35:00,64.11,64.12,64.03,64.04,8632.0,53.0174,53.0256,52.9512,52.9595,8632.0
2018-06-20 13:40:00,64.06,64.09,64.06,64.09,5809.0,52.976,53.0008,52.976,53.0008,5809.0
2018-06-20 13:45:00,64.09,64.11,64.08,64.1,3993.0,53.0008,53.0174,52.9925,53.0091,3993.0
2018-06-20 13:50:00,64.1,64.12,64.07,64.11,108887.0,53.0091,53.0256,52.9843,53.0174,108887.0
2018-06-20 13:55:00,64.12,64.17,64.12,64.17,5780.0,53.0256,53.067,53.0256,53.067,5780.0
2018-06-20 14:00:00,64.17,64.23,64.15,64.22,5400.0,53.067,53.1166,53.0504,53.1083,5400.0
2018-06-20 14:05:00,64.22,64.24,64.17,64.18,11400.0,53.1083,53.1249,53.067,53.0752,11400.0
2018-06-20 14:10:00,64.18,64.19,64.16,64.17,6450.0,53.0752,53.0835,53.0587,53.067,6450.0
2018-06-20 14:15:00,64.19,64.19,64.14,64.16,24720.0,53.0835,53.0835,53.0422,53.0587,24720.0
2018-06-20 14:20:00,64.16,64.17,64.14,64.15,8720.0,53.0587,53.067,53.0422,53.0504,8720.0
2018-06-20 14:25:00,64.14,64.15,64.09,64.12,7352.0,53.0422,53.0504,53.0008,53.0256,7352.0
2018-06-20 14:30:00,64.13,64.13,64.08,64.09,18095.0,53.0339,53.0339,52.9925,53.0008,18095.0
2018-06-20 14:35:00,64.09,64.1,64.07,64.08,6456.0,53.0008,53.0091,52.9843,52.9925,6456.0
2018-06-20 14:40:00,64.08,64.08,63.99,64.0,9253.0,52.9925,52.9925,52.9181,52.9264,9253.0
2018-06-20 14:45:00,64.0,64.03,64.0,64.03,2966.0,52.9264,52.9512,52.9264,52.9512,2966.0
2018-06-20 14:50:00,64.03,64.05,64.02,64.03,9736.0,52.9512,52.9677,52.9429,52.9512,9736.0
2018-06-20 14:55:00,64.03,64.04,63.94,63.95,11902.0,52.9512,52.9595,52.8768,52.885,11902.0
2018-06-20 15:00:00,63.95,64.01,63.92,63.99,13038.0,52.885,52.9347,52.8602,52.9181,13038.0
2018-06-20 15:05:00,63.99,64.01,63.94,64.0,9013.0,52.9181,52.9347,52.8768,52.9264,9013.0
2018-06-20 15:10:00,64.01,64.03,63.98,64.02,26969.0,52.9347,52.9512,52.9098,52.9429,26969.0
2018-06-20 15:15:00,64.02,64.05,64.0,64.05,16055.0,52.9429,52.9677,52.9264,52.9677,16055.0
2018-06-20 15:20:00,64.04,64.05,64.0,64.05,27136.0,52.9595,52.9677,52.9264,52.9677,27136.0
2018-06-20 15:25:00,64.05,64.08,64.01,64.03,25536.0,52.9677,52.9925,52.9347,52.9512,25536.0
2018-06-20 15:30:00,64.03,64.06,64.03,64.05,22498.0,52.9512,52.976,52.9512,52.9677,22498.0
2018-06-20 15:35:00,64.05,64.06,63.99,64.04,26538.0,52.9677,52.976,52.9181,52.9595,26538.0
2018-06-20 15:40:00,64.05,64.09,64.03,64.08,48761.0,52.9677,53.0008,52.9512,52.9925,48761.0
2018-06-20 15:45:00,64.08,64.13,64.06,64.11,44075.0,52.9925,53.0339,52.976,53.0174,44075.0
2018-06-20 15:50:00,64.11,64.13,64.07,64.11,41764.0,53.0174,53.0339,52.9843,53.0174,41764.0
2018-06-20 15:55:00,64.11,64.12,64.06,64.11,140561.0,53.0174,53.0256,52.976,53.0174,140561.0
2018-06-21 09:30:00,64.12,64.21,63.96,64.1,44550.0,53.0256,53.1,52.8933,53.0091,44550.0
2018-06-21 09:35:00,64.09,64.25,64.09,64.18,33385.0,53.0008,53.1331,53.0008,53.0752,33385.0
2018-06-21 09:40:00,64.19,64.29,64.18,64.19,27713.0,53.0835,53.1662,53.0752,53.0835,27713.0
2018-06-21 09:45:00,64.2,64.2,64.09,64.1,17011.0,53.0918,53.0918,53.0008,53.0091,17011.0
2018-06-21 09:50:00,64.1,64.26,64.1,64.26,20751.0,53.0091,53.1414,53.0091,53.1414,20751.0
2018-06-21 09:55:00,64.25,64.27,64.22,64.24,16823.0,53.1331,53.1497,53.1083,53.1249,16823.0
2018-06-21 10:00:00,64.26,64.27,64.23,64.24,23765.0,53.1414,53.1497,53.1166,53.1249,23765.0
2018-06-21 10:05:00,64.24,64.25,64.13,64.15,13002.0,53.1249,53.1331,53.0339,53.0504,13002.0
2018-06-21 10:10:00,64.15,64.15,64.01,64.11,33611.0,53.0504,53.0504,52.9347,53.0174,33611.0
2018-06-21 10:15:00,64.13,64.15,64.07,64.1,17604.0,53.0339,53.0504,52.9843,53.0091,17604.0
2018-06-21 10:20:00,64.09,64.11,64.01,64.09,22222.0,53.0008,53.0174,52.9347,53.0008,22222.0
2018-06-21 10:25:00,64.1,64.13,64.07,64.13,11384.0,53.0091,53.0339,52.9843,53.0339,11384.0
2018-06-21 10:30:00,64.12,64.27,64.11,64.25,20934.0,53.0256,53.1497,53.0174,53.1331,20934.0
2018-06-21 10:35:00,64.25,64.27,64.19,64.24,16250.0,53.1331,53.1497,53.0835,53.1249,16250.0
2018-06-21 10:40:00,64.23,64.38,64.2,64.34,145451.0,53.1166,53.2406,53.0918,53.2076,145451.0
2018-06-21 10:45:00,64.35,64.48,64.34,64.45,16667.0,53.2158,53.3233,53.2076,53.2985,16667.0
2018-06-21 10:50:00,64.45,64.5,64.43,64.45,16251.0,53.2985,53.3399,53.282,53.2985,16251.0
2018-06-21 10:55:00,64.46,64.47,64.38,64.4,20039.0,53.3068,53.3151,53.2406,53.2572,20039.0
2018-06-21 11:00:00,64.39,64.46,64.39,64.4,21633.0,53.2489,53.3068,53.2489,53.2572,21633.0
2018-06-21 11:05:00,64.41,64.47,64.39,64.41,23356.0,53.2654,53.3151,53.2489,53.2654,23356.0
2018-06-21 11:10:00,64.41,64.47,64.4,64.45,8262.0,53.2654,53.3151,53.2572,53.2985,8262.0
2018-06-21 11:15:00,64.46,64.48,64.38,64.39,12047.0,53.3068,53.3233,53.2406,53.2489,12047.0
2018-06-21 11:20:00,64.38,64.38,64.27,64.28,8446.0,53.2406,53.2406,53.1497,53.1579,8446.0
2018-06-21 11:25:00,64.28,64.33,64.25,64.27,12318.0,53.1579,53.1993,53.1331,53.1497,12318.0
2018-06-21 11:30:00,64.28,64.33,64.21,64.21,35362.0,53.1579,53.1993,53.1,53.1,35362.0
2018-06-21 11:35:00,64.23,64.23,64.17,64.17,16248.0,53.1166,53.1166,53.067,53.067,16248.0
2018-06-21 11:40:00,64.16,64.17,64.1,64.13,30704.0,53.0587,53.067,53.0091,53.0339,30704.0
2018-06-21 11:45:00,64.14,64.14,64.06,64.06,13435.0,53.0422,53.0422,52.976,52.976,13435.0
2018-06-21 11:50:00,64.06,64.06,63.99,63.99,12425.0,52.976,52.976,52.9181,52.9181,12425.0
2018-06-21 11:55:00,64.0,64.0,63.91,63.94,10361.0,52.9264,52.9264,52.852,52.8768,10361.0
2018-06-21 12:00:00,63.93,64.03,63.92,64.02,74871.0,52.8685,52.9512,52.8602,52.9429,74871.0
2018-06-21 12:05:00,64.02,64.05,63.94,63.96,33772.0,52.9429,52.9677,52.8768,52.8933,33772.0
2018-06-21 12:10:00,63.96,63.97,63.9,63.91,10676.0,52.8933,52.9016,52.8437,52.852,10676.0
2018-06-21 12:15:00,63.92,63.99,63.92,63.99,10600.0,52.8602,52.9181,52.8602,52.9181,10600.0
2018-06-21 12:20:00,63.99,64.0,63.9,63.91,12732.0,52.9181,52.9264,52.8437,52.852,12732.0
2018-06-21 12:25:00,63.92,63.95,63.86,63.87,12115.0,52.8602,52.885,52.8106,52.8189,12115.0
2018-06-21 12:30:00,63.88,63.91,63.86,63.89,13728.0,52.8271,52.852,52.8106,52.8354,13728.0
2018-06-21 12:35:00,63.88,63.93,63.87,63.92,10720.0,52.8271,52.8685,52.8189,52.8602,10720.0
2018-06-21 12:40:00,63.92,63.92,63.87,63.88,30962.0,52.8602,52.8602,52.8189,52.8271,30962.0
2018-06-21 12:45:00,63.88,63.93,63.88,63.91,9100.0,52.8271,52.8685,52.8271,52.852,9100.0
2018-06-21 12:50:00,63.9,63.92,63.9,63.91,6488.0,52.8437,52.8602,52.8437,52.852,6488.0
2018-06-21 12:55:00,63.91,63.95,63.9,63.94,15718.0,52.852,52.885,52.8437,52.8768,15718.0
2018-06-21 13:00:00,63.94,63.94,63.84,63.84,35033.0,52.8768,52.8768,52.7941,52.7941,35033.0
2018-06-21 13:05:00,63.83,63.89,63.83,63.87,18187.0,52.7858,52.8354,52.7858,52.8189,18187.0
2018-06-21 13:10:00,63.87,63.92,63.87,63.91,10188.0,52.8189,52.8602,52.8189,52.852,10188.0
2018-06-21 13:15:00,63.92,63.99,63.92,63.98,7197.0,52.8602,52.9181,52.8602,52.9098,7197.0
2018-06-21 13:20:00,63.97,63.98,63.95,63.98,13568.0,52.9016,52.9098,52.885,52.9098,13568.0
2018-06-21 13:25:00,63.98,63.98,63.89,63.89,14111.0,52.9098,52.9098,52.8354,52.8354,14111.0
2018-06-21 13:30:00,63.89,63.9,63.83,63.85,21676.0,52.8354,52.8437,52.7858,52.8023,21676.0
2018-06-21 13:35:00,63.84,63.85,63.81,63.83,22404.0,52.7941,52.8023,52.7693,52.7858,22404.0
2018-06-21 13:40:00,63.83,63.92,63.83,63.89,14672.0,52.7858,52.8602,52.7858,52.8354,14672.0
2018-06-21 13:45:00,63.88,63.94,63.88,63.92,9612.0,52.8271,52.8768,52.8271,52.8602,9612.0
2018-06-21 13:50:00,63.92,63.93,63.87,63.92,14900.0,52.8602,52.8685,52.8189,52.8602,14900.0
2018-06-21 13:55:00,63.93,63.97,63.9,63.96,14989.0,52.8685,52.9016,52.8437,52.8933,14989.0
2018-06-21 14:00:00,63.96,63.97,63.88,63.89,27890.0,52.8933,52.9016,52.8271,52.8354,27890.0
2018-06-21 14:05:00,63.89,63.96,63.89,63.93,12090.0,52.8354,52.8933,52.8354,52.8685,12090.0
2018-06-21 14:10:00,63.93,63.95,63.91,63.94,21568.0,52.8685,52.885,52.852,52.8768,21568.0
2018-06-21 14:15:00,63.94,63.98,63.94,63.95,13317.0,52.8768,52.9098,52.8768,52.885,13317.0
2018-06-21 14:20:00,63.94,63.94,63.84,63.85,15015.0,52.8768,52.8768,52.7941,52.8023,15015.0
2018-06-21 14:25:00,63.84,63.87,63.8,63.86,8358.0,52.7941,52.8189,52.761,52.8106,8358.0
2018-06-21 14:30:00,63.87,63.92,63.87,63.9,35945.0,52.8189,52.8602,52.8189,52.8437,35945.0
2018-06-21 14:35:00,63.91,63.93,63.83,63.84,16946.0,52.852,52.8685,52.7858,52.7941,16946.0
2018-06-21 14:40:00,63.83,63.85,63.79,63.79,15098.0,52.7858,52.8023,52.7527,52.7527,15098.0
2018-06-21 14:45:00,63.8,63.82,63.78,63.81,11928.0,52.761,52.7775,52.7444,52.7693,11928.0
2018-06-21 14:50:00,63.82,63.82,63.78,63.8,11759.0,52.7775,52.7775,52.7444,52.761,11759.0
2018-06-21 14:55:00,63.8,63.81,63.76,63.79,12648.0,52.761,52.7693,52.7279,52.7527,12648.0
2018-06-21 15:00:00,63.79,63.79,63.74,63.76,30904.0,52.7527,52.7527,52.7114,52.7279,30904.0
2018-06-21 15:05:00,63.75,63.81,63.71,63.72,40619.0,52.7196,52.7693,52.6866,52.6948,40619.0
2018-06-21 15:10:00,63.72,63.77,63.69,63.72,93541.0,52.6948,52.7362,52.67,52.6948,93541.0
2018-06-21 15:15:00,63.72,63.72,63.68,63.69,23842.0,52.6948,52.6948,52.6618,52.67,23842.0
2018-06-21 15:20:00,63.69,63.69,63.59,63.67,71074.0,52.67,52.67,52.5873,52.6535,71074.0
2018-06-21 15:25:00,63.67,63.77,63.67,63.75,48579.0,52.6535,52.7362,52.6535,52.7196,48579.0
2018-06-21 15:30:00,63.75,63.76,63.68,63.71,45837.0,52.7196,52.7279,52.6618,52.6866,45837.0
2018-06-21 15:35:00,63.7,63.74,63.68,63.71,50125.0,52.6783,52.7114,52.6618,52.6866,50125.0
2018-06-21 15:40:00,63.71,63.77,63.67,63.75,53705.0,52.6866,52.7362,52.6535,52.7196,53705.0
2018-06-21 15:45:00,63.76,63.85,63.74,63.84,41748.0,52.7279,52.8023,52.7114,52.7941,41748.0
2018-06-21 15:50:00,63.83,63.92,63.83,63.89,63172.0,52.7858,52.8602,52.7858,52.8354,63172.0
2018-06-21 15:55:00,63.9,63.95,63.88,63.94,162539.0,52.8437,52.885,52.8271,52.8768,162539.0
2018-06-22 09:30:00,64.12,64.21,63.76,63.8,34651.0,53.0256,53.1,52.7279,52.761,34651.0
2018-06-22 09:35:00,63.79,63.84,63.71,63.75,8180.0,52.7527,52.7941,52.6866,52.7196,8180.0
2018-06-22 09:40:00,63.77,63.9,63.74,63.89,10615.0,52.7362,52.8437,52.7114,52.8354,10615.0
2018-06-22 09:45:00,63.88,63.92,63.84,63.92,8714.0,52.8271,52.8602,52.7941,52.8602,8714.0
2018-06-22 09:50:00,63.9,63.99,63.88,63.93,11198.0,52.8437,52.9181,52.8271,52.8685,11198.0
2018-06-22 09:55:00,63.92,63.96,63.88,63.95,15900.0,52.8602,52.8933,52.8271,52.885,15900.0
2018-06-22 10:00:00,63.96,64.01,63.9,63.91,19538.0,52.8933,52.9347,52.8437,52.852,19538.0
2018-06-22 10:05:00,63.92,63.92,63.79,63.8,47654.0,52.8602,52.8602,52.7527,52.761,47654.0
2018-06-22 10:10:00,63.81,63.91,63.81,63.84,19314.0,52.7693,52.852,52.7693,52.7941,19314.0
2018-06-22 10:15:00,63.85,63.92,63.84,63.88,28770.0,52.8023,52.8602,52.7941,52.8271,28770.0
2018-06-22 10:20:00,63.89,63.99,63.88,63.95,23088.0,52.8354,52.9181,52.8271,52.885,23088.0
2018-06-22 10:25:00,63.94,64.01,63.89,63.99,23933.0,52.8768,52.9347,52.8354,52.9181,23933.0
2018-06-22 10:30:00,64.0,64.0,63.92,63.95,16819.0,52.9264,52.9264,52.8602,52.885,16819.0
2018-06-22 10:35:00,63.96,64.07,63.96,64.05,13874.0,52.8933,52.9843,52.8933,52.9677,13874.0
2018-06-22 10:40:00,64.06,64.09,64.01,64.07,21992.0,52.976,53.0008,52.9347,52.9843,21992.0
2018-06-22 10:45:00,64.07,64.08,64.01,64.01,16021.0,52.9843,52.9925,52.9347,52.9347,16021.0
2018-06-22 10:50:00,64.01,64.14,64.0,64.14,133129.0,52.9347,53.0422,52.9264,53.0422,133129.0
2018-06-22 10:55:00,64.13,64.15,64.01,64.03,12615.0,53.0339,53.0504,52.9347,52.9512,12615.0
2018-06-22 11:00:00,64.05,64.14,64.05,64.09,11043.0,52.9677,53.0422,52.9677,53.0008,11043.0
2018-06-22 11:05:00,64.07,64.07,63.97,64.0,18572.0,52.9843,52.9843,52.9016,52.9264,18572.0
2018-06-22 11:10:00,64.01,64.05,63.97,64.02,15668.0,52.9347,52.9677,52.9016,52.9429,15668.0
2018-06-22 11:15:00,64.03,64.04,63.99,64.01,11813.0,52.9512,52.9595,52.9181,52.9347,11813.0
2018-06-22 11:20:00,64.0,64.02,63.89,63.9,20522.0,52.9264,52.9429,52.8354,52.8437,20522.0
2018-06-22 11:25:00,63.91,63.98,63.88,63.91,18448.0,52.852,52.9098,52.8271,52.852,18448.0
2018-06-22 11:30:00,63.9,63.9,63.8,63.83,15872.0,52.8437,52.8437,52.761,52.7858,15872.0
2018-06-22 11:35:00,63.84,63.91,63.83,63.88,25615.0,52.7941,52.852,52.7858,52.8271,25615.0
2018-06-22 11:40:00,63.88,64.0,63.88,63.99,10974.0,52.8271,52.9264,52.8271,52.9181,10974.0
2018-06-22 11:45:00,63.99,64.03,63.95,63.96,19391.0,52.9181,52.9512,52.885,52.8933,19391.0
2018-06-22 11:50:00,63.97,63.97,63.88,63.89,15252.0,52.9016,52.9016,52.8271,52.8354,15252.0
2018-06-22 11:55:00,63.89,63.89,63.79,63.8,14310.0,52.8354,52.8354,52.7527,52.761,14310.0
2018-06-22 12:00:00,63.8,63.88,63.79,63.87,21627.0,52.761,52.8271,52.7527,52.8189,21627.0
2018-06-22 12:05:00,63.88,63.98,63.87,63.97,10977.0,52.8271,52.9098,52.8189,52.9016,10977.0
2018-06-22 12:10:00,63.97,63.99,63.94,63.94,8325.0,52.9016,52.9181,52.8768,52.8768,8325.0
2018-06-22 12:15:00,63.92,63.99,63.9,63.99,9020.0,52.8602,52.9181,52.8437,52.9181,9020.0
2018-06-22 12:20:00,63.98,64.0,63.95,63.97,8280.0,52.9098,52.9264,52.885,52.9016,8280.0
2018-06-22 12:25:00,63.96,64.01,63.89,63.89,14016.0,52.8933,52.9347,52.8354,52.8354,14016.0
2018-06-22 12:30:00,63.89,63.91,63.87,63.9,19030.0,52.8354,52.852,52.8189,52.8437,19030.0
2018-06-22 12:35:00,63.9,63.94,63.89,63.91,8032.0,52.8437,52.8768,52.8354,52.852,8032.0
2018-06-22 12:40:00,63.93,63.97,63.89,63.96,13796.0,52.8685,52.9016,52.8354,52.8933,13796.0
2018-06-22 12:45:00,63.96,63.97,63.93,63.97,9020.0,52.8933,52.9016,52.8685,52.9016,9020.0
2018-06-22 12:50:00,63.96,63.98,63.94,63.96,14889.0,52.8933,52.9098,52.8768,52.8933,14889.0
2018-06-22 12:55:00,63.96,63.97,63.95,63.97,11339.0,52.8933,52.9016,52.885,52.9016,11339.0
2018-06-22 13:00:00,63.97,63.99,63.9,63.93,9681.0,52.9016,52.9181,52.8437,52.8685,9681.0
2018-06-22 13:05:00,63.94,63.97,63.93,63.97,8411.0,52.8768,52.9016,52.8685,52.9016,8411.0
2018-06-22 13:10:00,63.96,63.98,63.94,63.97,8751.0,52.8933,52.9098,52.8768,52.9016,8751.0
2018-06-22 13:15:00,63.98,64.01,63.97,64.01,7658.0,52.9098,52.9347,52.9016,52.9347,7658.0
2018-06-22 13:20:00,64.01,64.02,63.97,64.02,9631.0,52.9347,52.9429,52.9016,52.9429,9631.0
2018-06-22 13:25:00,64.03,64.05,64.01,64.01,16158.0,52.9512,52.9677,52.9347,52.9347,16158.0
2018-06-22 13:30:00,64.0,64.05,64.0,64.05,8894.0,52.9264,52.9677,52.9264,52.9677,8894.0
2018-06-22 13:35:00,64.07,64.1,64.04,64.09,23138.0,52.9843,53.0091,52.9595,53.0008,23138.0
2018-06-22 13:40:00,64.08,64.12,64.07,64.12,10943.0,52.9925,53.0256,52.9843,53.0256,10943.0
2018-06-22 13:45:00,64.13,64.16,64.12,64.14,15392.0,53.0339,53.0587,53.0256,53.0422,15392.0
2018-06-22 13:50:00,64.13,64.16,64.1,64.15,11407.0,53.0339,53.0587,53.0091,53.0504,11407.0
2018-06-22 13:55:00,64.17,64.17,64.07,64.1,24471.0,53.067,53.067,52.9843,53.0091,24471.0
2018-06-22 14:00:00,64.11,64.12,64.09,64.1,12512.0,53.0174,53.0256,53.0008,53.0091,12512.0
2018-06-22 14:05:00,64.09,64.19,64.08,64.18,30707.0,53.0008,53.0835,52.9925,53.0752,30707.0
2018-06-22 14:10:00,64.19,64.21,64.17,64.19,12624.0,53.0835,53.1,53.067,53.0835,12624.0
2018-06-22 14:15:00,64.19,64.22,64.17,64.21,10745.0,53.0835,53.1083,53.067,53.1,10745.0
2018-06-22 14:20:00,64.22,64.23,64.17,64.17,10395.0,53.1083,53.1166,53.067,53.067,10395.0
2018-06-22 14:25:00,64.17,64.2,64.14,64.16,11510.0,53.067,53.0918,53.0422,53.0587,11510.0
2018-06-22 14:30:00,64.17,64.19,64.13,64.15,14954.0,53.067,53.0835,53.0339,53.0504,14954.0
2018-06-22 14:35:00,64.16,64.16,64.1,64.11,14986.0,53.0587,53.0587,53.0091,53.0174,14986.0
2018-06-22 14:40:00,64.11,64.17,64.1,64.15,14980.0,53.0174,53.067,53.0091,53.0504,14980.0
2018-06-22 14:45:00,64.15,64.22,64.15,64.22,14969.0,53.0504,53.1083,53.0504,53.1083,14969.0
2018-06-22 14:50:00,64.21,64.23,64.17,64.18,11865.0,53.1,53.1166,53.067,53.0752,11865.0
2018-06-22 14:55:00,64.19,64.19,64.12,64.12,9602.0,53.0835,53.0835,53.0256,53.0256,9602.0
2018-06-22 15:00:00,64.12,64.16,64.09,64.15,15073.0,53.0256,53.0587,53.0008,53.0504,15073.0
2018-06-22 15:05:00,64.15,64.16,64.12,64.13,13528.0,53.0504,53.0587,53.0256,53.0339,13528.0
2018-06-22 15:10:00,64.13,64.26,64.13,64.25,16468.0,53.0339,53.1414,53.0339,53.1331,16468.0
2018-06-22 15:15:00,64.25,64.28,64.24,64.27,37931.0,53.1331,53.1579,53.1249,53.1497,37931.0
2018-06-22 15:20:00,64.26,64.29,64.23,64.28,26272.0,53.1414,53.1662,53.1166,53.1579,26272.0
2018-06-22 15:25:00,64.29,64.33,64.28,64.31,38790.0,53.1662,53.1993,53.1579,53.1827,38790.0
2018-06-22 15:30:00,64.31,64.31,64.26,64.28,53459.0,53.1827,53.1827,53.1414,53.1579,53459.0
2018-06-22 15:35:00,64.29,64.35,64.23,64.34,70125.0,53.1662,53.2158,53.1166,53.2076,70125.0
2018-06-22 15:40:00,64.34,64.62,64.34,64.62,133166.0,53.2076,53.4391,53.2076,53.4391,133166.0
2018-06-22 15:45:00,64.62,64.66,64.62,64.64,136417.0,53.4391,53.4722,53.4391,53.4556,136417.0
2018-06-22 15:50:00,64.63,64.69,64.59,64.61,158913.0,53.4474,53.497,53.4143,53.4308,158913.0
2018-06-22 15:55:00,64.61,64.76,64.41,64.41,780965.0,53.4308,53.5549,53.2654,53.2654,780965.0
2018-06-25 09:30:00,64.42,64.65,64.4,64.53,53207.0,53.2737,53.4639,53.2572,53.3647,53207.0
2018-06-25 09:35:00,64.54,64.54,64.36,64.38,22671.0,53.373,53.373,53.2241,53.2406,22671.0
2018-06-25 09:40:00,64.38,64.42,64.22,64.28,35748.0,53.2406,53.2737,53.1083,53.1579,35748.0
2018-06-25 09:45:00,64.28,64.32,64.18,64.28,38500.0,53.1579,53.191,53.0752,53.1579,38500.0
2018-06-25 09:50:00,64.27,64.36,64.2,64.25,16217.0,53.1497,53.2241,53.0918,53.1331,16217.0
2018-06-25 09:55:00,64.28,64.34,64.11,64.14,18764.0,53.1579,53.2076,53.0174,53.0422,18764.0
2018-06-25 10:00:00,64.17,64.26,64.01,64.01,32297.0,53.067,53.1414,52.9347,52.9347,32297.0
2018-06-25 10:05:00,64.01,64.04,63.83,63.83,59235.0,52.9347,52.9595,52.7858,52.7858,59235.0
2018-06-25 10:10:00,63.84,63.96,63.81,63.9,35274.0,52.7941,52.8933,52.7693,52.8437,35274.0
2018-06-25 10:15:00,63.89,63.89,63.74,63.82,25192.0,52.8354,52.8354,52.7114,52.7775,25192.0
2018-06-25 10:20:00,63.82,63.82,63.71,63.75,26877.0,52.7775,52.7775,52.6866,52.7196,26877.0
2018-06-25 10:25:00,63.74,63.82,63.71,63.77,29973.0,52.7114,52.7775,52.6866,52.7362,29973.0
2018-06-25 10:30:00,63.78,63.79,63.63,63.71,24649.0,52.7444,52.7527,52.6204,52.6866,24649.0
2018-06-25 10:35:00,63.7,63.79,63.67,63.78,20744.0,52.6783,52.7527,52.6535,52.7444,20744.0
2018-06-25 10:40:00,63.79,63.95,63.78,63.93,16617.0,52.7527,52.885,52.7444,52.8685,16617.0
2018-06-25 10:45:00,63.94,63.99,63.89,63.94,25062.0,52.8768,52.9181,52.8354,52.8768,25062.0
2018-06-25 10:50:00,63.95,63.97,63.89,63.89,39345.0,52.885,52.9016,52.8354,52.8354,39345.0
2018-06-25 10:55:00,63.89,64.1,63.86,64.1,126338.0,52.8354,53.0091,52.8106,53.0091,126338.0
2018-06-25 11:00:00,64.12,64.16,64.0,64.01,127465.0,53.0256,53.0587,52.9264,52.9347,127465.0
2018-06-25 11:05:00,63.99,64.14,63.97,64.05,23200.0,52.9181,53.0422,52.9016,52.9677,23200.0
2018-06-25 11:10:00,64.05,64.13,64.02,64.07,21303.0,52.9677,53.0339,52.9429,52.9843,21303.0
2018-06-25 11:15:00,64.07,64.09,63.98,64.02,41483.0,52.9843,53.0008,52.9098,52.9429,41483.0
2018-06-25 11:20:00,64.01,64.02,63.91,63.92,15820.0,52.9347,52.9429,52.852,52.8602,15820.0
2018-06-25 11:25:00,63.91,63.95,63.88,63.94,15329.0,52.852,52.885,52.8271,52.8768,15329.0
2018-06-25 11:30:00,63.93,63.95,63.85,63.95,42238.0,52.8685,52.885,52.8023,52.885,42238.0
2018-06-25 11:35:00,63.94,63.96,63.83,63.84,14734.0,52.8768,52.8933,52.7858,52.7941,14734.0
2018-06-25 11:40:00,63.82,63.94,63.81,63.93,14712.0,52.7775,52.8768,52.7693,52.8685,14712.0
2018-06-25 11:45:00,63.93,64.04,63.9,64.02,23582.0,52.8685,52.9595,52.8437,52.9429,23582.0
2018-06-25 11:50:00,64.02,64.09,63.99,64.03,19898.0,52.9429,53.0008,52.9181,52.9512,19898.0
2018-06-25 11:55:00,64.02,64.02,63.93,63.93,13102.0,52.9429,52.9429,52.8685,52.8685,13102.0
2018-06-25 12:00:00,63.93,63.95,63.84,63.88,17341.0,52.8685,52.885,52.7941,52.8271,17341.0
2018-06-25 12:05:00,63.88,63.95,63.84,63.94,14630.0,52.8271,52.885,52.7941,52.8768,14630.0
2018-06-25 12:10:00,63.95,64.03,63.92,64.02,18124.0,52.885,52.9512,52.8602,52.9429,18124.0
2018-06-25 12:15:00,64.02,64.04,63.94,63.97,14346.0,52.9429,52.9595,52.8768,52.9016,14346.0
2018-06-25 12:20:00,63.96,64.01,63.92,64.0,16757.0,52.8933,52.9347,52.8602,52.9264,16757.0
2018-06-25 12:25:00,64.0,64.04,63.98,64.04,13757.0,52.9264,52.9595,52.9098,52.9595,13757.0
2018-06-25 12:30:00,64.05,64.05,63.99,64.0,23262.0,52.9677,52.9677,52.9181,52.9264,23262.0
2018-06-25 12:35:00,64.0,64.0,63.95,63.97,18290.0,52.9264,52.9264,52.885,52.9016,18290.0
2018-06-25 12:40:00,63.97,64.02,63.96,63.97,14223.0,52.9016,52.9429,52.8933,52.9016,14223.0
2018-06-25 12:45:00,63.97,63.98,63.9,63.92,12781.0,52.9016,52.9098,52.8437,52.8602,12781.0
2018-06-25 12:50:00,63.92,64.0,63.92,63.94,37959.0,52.8602,52.9264,52.8602,52.8768,37959.0
2018-06-25 12:55:00,63.95,64.03,63.94,64.03,20123.0,52.885,52.9512,52.8768,52.9512,20123.0
2018-06-25 13:00:00,64.03,64.03,63.96,63.98,10303.0,52.9512,52.9512,52.8933,52.9098,10303.0
2018-06-25 13:05:00,63.98,64.0,63.95,63.99,13047.0,52.9098,52.9264,52.885,52.9181,13047.0
2018-06-25 13:10:00,63.99,63.99,63.93,63.95,12034.0,52.9181,52.9181,52.8685,52.885,12034.0
2018-06-25 13:15:00,63.95,63.96,63.9,63.96,9452.0,52.885,52.8933,52.8437,52.8933,9452.0
2018-06-25 13:20:00,63.97,63.98,63.93,63.95,18768.0,52.9016,52.9098,52.8685,52.885,18768.0
2018-06-25 13:25:00,63.94,63.99,63.92,63.95,16955.0,52.8768,52.9181,52.8602,52.885,16955.0
2018-06-25 13:30:00,63.96,64.03,63.94,64.01,12649.0,52.8933,52.9512,52.8768,52.9347,12649.0
2018-06-25 13:35:00,64.01,64.03,63.97,63.99,29257.0,52.9347,52.9512,52.9016,52.9181,29257.0
2018-06-25 13:40:00,63.99,64.09,63.98,64.09,18907.0,52.9181,53.0008,52.9098,53.0008,18907.0
2018-06-25 13:45:00,64.09,64.1,64.02,64.08,15396.0,53.0008,53.0091,52.9429,52.9925,15396.0
2018-06-25 13:50:00,64.07,64.07,63.96,63.99,22564.0,52.9843,52.9843,52.8933,52.9181,22564.0
2018-06-25 13:55:00,63.99,64.07,63.96,64.05,15777.0,52.9181,52.9843,52.8933,52.9677,15777.0
2018-06-25 14:00:00,64.05,64.14,64.05,64.12,19322.0,52.9677,53.0422,52.9677,53.0256,19322.0
2018-06-25 14:05:00,64.13,64.17,64.12,64.15,15307.0,53.0339,53.067,53.0256,53.0504,15307.0
2018-06-25 14:10:00,64.16,64.18,64.11,64.16,69698.0,53.0587,53.0752,53.0174,53.0587,69698.0
2018-06-25 14:15:00,64.16,64.16,64.11,64.13,16604.0,53.0587,53.0587,53.0174,53.0339,16604.0
2018-06-25 14:20:00,64.13,64.19,64.13,64.19,15862.0,53.0339,53.0835,53.0339,53.0835,15862.0
2018-06-25 14:25:00,64.18,64.27,64.18,64.27,24127.0,53.0752,53.1497,53.0752,53.1497,24127.0
2018-06-25 14:30:00,64.26,64.28,64.21,64.24,27626.0,53.1414,53.1579,53.1,53.1249,27626.0
2018-06-25 14:35:00,64.25,64.27,64.21,64.25,23714.0,53.1331,53.1497,53.1,53.1331,23714.0
2018-06-25 14:40:00,64.25,64.27,64.22,64.24,21015.0,53.1331,53.1497,53.1083,53.1249,21015.0
2018-06-25 14:45:00,64.24,64.25,64.22,64.25,20634.0,53.1249,53.1331,53.1083,53.1331,20634.0
2018-06-25 14:50:00,64.24,64.25,64.14,64.15,32960.0,53.1249,53.1331,53.0422,53.0504,32960.0
2018-06-25 14:55:00,64.15,64.22,64.14,64.19,23367.0,53.0504,53.1083,53.0422,53.0835,23367.0
2018-06-25 15:00:00,64.19,64.19,64.08,64.08,22921.0,53.0835,53.0835,52.9925,52.9925,22921.0
2018-06-25 15:05:00,64.09,64.13,64.08,64.12,19675.0,53.0008,53.0339,52.9925,53.0256,19675.0
2018-06-25 15:10:00,64.12,64.13,64.01,64.01,26108.0,53.0256,53.0339,52.9347,52.9347,26108.0
2018-06-25 15:15:00,64.01,64.14,64.0,64.13,23936.0,52.9347,53.0422,52.9264,53.0339,23936.0
2018-06-25 15:20:00,64.13,64.18,64.11,64.18,39406.0,53.0339,53.0752,53.0174,53.0752,39406.0
2018-06-25 15:25:00,64.17,64.19,64.13,64.13,50938.0,53.067,53.0835,53.0339,53.0339,50938.0
2018-06-25 15:30:00,64.13,64.19,64.11,64.17,45078.0,53.0339,53.0835,53.0174,53.067,45078.0
2018-06-25 15:35:00,64.17,64.32,64.16,64.28,71352.0,53.067,53.191,53.0587,53.1579,71352.0
2018-06-25 15:40:00,64.25,64.33,64.17,64.19,62385.0,53.1331,53.1993,53.067,53.0835,62385.0
2018-06-25 15:45:00,64.18,64.21,64.14,64.19,47144.0,53.0752,53.1,53.0422,53.0835,47144.0
2018-06-25 15:50:00,64.18,64.32,64.17,64.3,68142.0,53.0752,53.191,53.067,53.1745,68142.0
2018-06-25 15:55:00,64.3,64.3,64.13,64.14,192946.0,53.1745,53.1745,53.0339,53.0422,192946.0
2018-06-26 09:30:00,64.4,64.47,64.07,64.18,62207.0,53.2572,53.3151,52.9843,53.0752,62207.0
2018-06-26 09:35:00,64.19,64.3,64.16,64.26,36799.0,53.0835,53.1745,53.0587,53.1414,36799.0
2018-06-26 09:40:00,64.24,64.25,64.11,64.11,30776.0,53.1249,53.1331,53.0174,53.0174,30776.0
2018-06-26 09:45:00,64.1,64.2,64.06,64.18,16857.0,53.0091,53.0918,52.976,53.0752,16857.0
2018-06-26 09:50:00,64.18,64.19,64.04,64.06,18744.0,53.0752,53.0835,52.9595,52.976,18744.0
2018-06-26 09:55:00,64.05,64.18,64.05,64.07,22628.0,52.9677,53.0752,52.9677,52.9843,22628.0
2018-06-26 10:00:00,64.09,64.15,64.04,64.14,22588.0,53.0008,53.0504,52.9595,53.0422,22588.0
2018-06-26 10:05:00,64.14,64.16,64.02,64.03,66851.0,53.0422,53.0587,52.9429,52.9512,66851.0
2018-06-26 10:10:00,64.03,64.1,64.01,64.07,42504.0,52.9512,53.0091,52.9347,52.9843,42504.0
2018-06-26 10:15:00,64.08,64.08,63.98,64.01,26209.0,52.9925,52.9925,52.9098,52.9347,26209.0
2018-06-26 10:20:00,64.04,64.07,63.93,63.93,22650.0,52.9595,52.9843,52.8685,52.8685,22650.0
2018-06-26 10:25:00,63.94,64.06,63.94,64.01,63007.0,52.8768,52.976,52.8768,52.9347,63007.0
2018-06-26 10:30:00,64.0,64.06,63.98,64.01,63221.0,52.9264,52.976,52.9098,52.9347,63221.0
2018-06-26 10:35:00,63.99,64.15,63.99,64.12,46817.0,52.9181,53.0504,52.9181,53.0256,46817.0
2018-06-26 10:40:00,64.12,64.15,64.09,64.13,30717.0,53.0256,53.0504,53.0008,53.0339,30717.0
2018-06-26 10:45:00,64.14,64.22,64.13,64.2,59999.0,53.0422,53.1083,53.0339,53.0918,59999.0
2018-06-26 10:50:00,64.2,64.29,64.17,64.29,28979.0,53.0918,53.1662,53.067,53.1662,28979.0
2018-06-26 10:55:00,64.3,64.3,64.24,64.26,57835.0,53.1745,53.1745,53.1249,53.1414,57835.0
2018-06-26 11:00:00,64.26,64.28,64.19,64.2,15240.0,53.1414,53.1579,53.0835,53.0918,15240.0
2018-06-26 11:05:00,64.2,64.22,64.16,64.19,24347.0,53.0918,53.1083,53.0587,53.0835,24347.0
2018-06-26 11:10:00,64.19,64.22,64.13,64.14,18078.0,53.0835,53.1083,53.0339,53.0422,18078.0
2018-06-26 11:15:00,64.13,64.2,64.13,64.18,12882.0,53.0339,53.0918,53.0339,53.0752,12882.0
2018-06-26 11:20:00,64.18,64.23,64.18,64.23,13852.0,53.0752,53.1166,53.0752,53.1166,13852.0
2018-06-26 11:25:00,64.23,64.24,64.2,64.2,19264.0,53.1166,53.1249,53.0918,53.0918,19264.0
2018-06-26 11:30:00,64.21,64.24,64.17,64.19,15800.0,53.1,53.1249,53.067,53.0835,15800.0
2018-06-26 11:35:00,64.2,64.21,64.14,64.17,10089.0,53.0918,53.1,53.0422,53.067,10089.0
2018-06-26 11:40:00,64.17,64.19,64.16,64.18,14678.0,53.067,53.0835,53.0587,53.0752,14678.0
2018-06-26 11:45:00,64.18,64.22,64.17,64.17,19904.0,53.0752,53.1083,53.067,53.067,19904.0
2018-06-26 11:50:00,64.17,64.18,64.15,64.17,9787.0,53.067,53.0752,53.0504,53.067,9787.0
2018-06-26 11:55:00,64.17,64.19,64.16,64.17,18819.0,53.067,53.0835,53.0587,53.067,18819.0
2018-06-26 12:00:00,64.17,64.19,64.14,64.14,20830.0,53.067,53.0835,53.0422,53.0422,20830.0
2018-06-26 12:05:00,64.14,64.18,64.13,64.17,12516.0,53.0422,53.0752,53.0339,53.067,12516.0
2018-06-26 12:10:00,64.17,64.19,64.14,64.14,15904.0,53.067,53.0835,53.0422,53.0422,15904.0
2018-06-26 12:15:00,64.14,64.16,64.11,64.12,15777.0,53.0422,53.0587,53.0174,53.0256,15777.0
2018-06-26 12:20:00,64.13,64.14,64.1,64.11,11777.0,53.0339,53.0422,53.0091,53.0174,11777.0
2018-06-26 12:25:00,64.11,64.14,64.1,64.13,11060.0,53.0174,53.0422,53.0091,53.0339,11060.0
2018-06-26 12:30:00,64.14,64.15,64.13,64.13,21164.0,53.0422,53.0504,53.0339,53.0339,21164.0
2018-06-26 12:35:00,64.13,64.15,64.12,64.14,30484.0,53.0339,53.0504,53.0256,53.0422,30484.0
2018-06-26 12:40:00,64.14,64.22,64.14,64.19,28945.0,53.0422,53.1083,53.0422,53.0835,28945.0
2018-06-26 12:45:00,64.19,64.23,64.18,64.23,20257.0,53.0835,53.1166,53.0752,53.1166,20257.0
2018-06-26 12:50:00,64.23,64.27,64.21,64.26,21699.0,53.1166,53.1497,53.1,53.1414,21699.0
2018-06-26 12:55:00,64.26,64.3,64.25,64.29,13109.0,53.1414,53.1745,53.1331,53.1662,13109.0
2018-06-26 13:00:00,64.29,64.3,64.25,64.26,12787.0,53.1662,53.1745,53.1331,53.1414,12787.0
2018-06-26 13:05:00,64.26,64.31,64.25,64.27,9553.0,53.1414,53.1827,53.1331,53.1497,9553.0
2018-06-26 13:10:00,64.27,64.27,64.25,64.27,15048.0,53.1497,53.1497,53.1331,53.1497,15048.0
2018-06-26 13:15:00,64.27,64.3,64.26,64.3,8514.0,53.1497,53.1745,53.1414,53.1745,8514.0
2018-06-26 13:20:00,64.3,64.31,64.28,64.29,11605.0,53.1745,53.1827,53.1579,53.1662,11605.0
2018-06-26 13:25:00,64.29,64.35,64.29,64.34,8620.0,53.1662,53.2158,53.1662,53.2076,8620.0
2018-06-26 13:30:00,64.34,64.34,64.31,64.32,9400.0,53.2076,53.2076,53.1827,53.191,9400.0
2018-06-26 13:35:00,64.33,64.35,64.31,64.33,17790.0,53.1993,53.2158,53.1827,53.1993,17790.0
2018-06-26 13:40:00,64.33,64.34,64.31,64.31,27362.0,53.1993,53.2076,53.1827,53.1827,27362.0
2018-06-26 13:45:00,64.32,64.34,64.31,64.31,14948.0,53.191,53.2076,53.1827,53.1827,14948.0
2018-06-26 13:50:00,64.32,64.32,64.25,64.25,17984.0,53.191,53.191,53.1331,53.1331,17984.0
2018-06-26 13:55:00,64.26,64.28,64.24,64.25,14053.0,53.1414,53.1579,53.1249,53.1331,14053.0
2018-06-26 14:00:00,64.25,64.29,64.24,64.26,13941.0,53.1331,53.1662,53.1249,53.1414,13941.0
2018-06-26 14:05:00,64.26,64.28,64.23,64.23,13688.0,53.1414,53.1579,53.1166,53.1166,13688.0
2018-06-26 14:10:00,64.23,64.28,64.22,64.28,14497.0,53.1166,53.1579,53.1083,53.1579,14497.0
2018-06-26 14:15:00,64.28,64.3,64.26,64.29,17276.0,53.1579,53.1745,53.1414,53.1662,17276.0
2018-06-26 14:20:00,64.29,64.31,64.24,64.25,17497.0,53.1662,53.1827,53.1249,53.1331,17497.0
2018-06-26 14:25:00,64.25,64.31,64.24,64.31,20711.0,53.1331,53.1827,53.1249,53.1827,20711.0
2018-06-26 14:30:00,64.31,64.37,64.29,64.35,21107.0,53.1827,53.2324,53.1662,53.2158,21107.0
2018-06-26 14:35:00,64.36,64.38,64.32,64.38,23626.0,53.2241,53.2406,53.191,53.2406,23626.0
2018-06-26 14:40:00,64.39,64.42,64.37,64.41,18827.0,53.2489,53.2737,53.2324,53.2654,18827.0
2018-06-26 14:45:00,64.41,64.42,64.37,64.39,18975.0,53.2654,53.2737,53.2324,53.2489,18975.0
2018-06-26 14:50:00,64.4,64.45,64.4,64.42,20374.0,53.2572,53.2985,53.2572,53.2737,20374.0
2018-06-26 14:55:00,64.42,64.47,64.42,64.46,17050.0,53.2737,53.3151,53.2737,53.3068,17050.0
2018-06-26 15:00:00,64.45,64.45,64.35,64.37,22056.0,53.2985,53.2985,53.2158,53.2324,22056.0
2018-06-26 15:05:00,64.37,64.41,64.36,64.4,15522.0,53.2324,53.2654,53.2241,53.2572,15522.0
2018-06-26 15:10:00,64.41,64.43,64.4,64.42,20268.0,53.2654,53.282,53.2572,53.2737,20268.0
2018-06-26 15:15:00,64.42,64.43,64.37,64.39,18272.0,53.2737,53.282,53.2324,53.2489,18272.0
2018-06-26 15:20:00,64.38,64.39,64.34,64.38,19826.0,53.2406,53.2489,53.2076,53.2406,19826.0
2018-06-26 15:25:00,64.38,64.42,64.38,64.41,20987.0,53.2406,53.2737,53.2406,53.2654,20987.0
2018-06-26 15:30:00,64.41,64.42,64.37,64.4,28499.0,53.2654,53.2737,53.2324,53.2572,28499.0
2018-06-26 15:35:00,64.4,64.41,64.24,64.25,52733.0,53.2572,53.2654,53.1249,53.1331,52733.0
2018-06-26 15:40:00,64.25,64.27,64.23,64.23,66457.0,53.1331,53.1497,53.1166,53.1166,66457.0
2018-06-26 15:45:00,64.23,64.23,64.1,64.11,66102.0,53.1166,53.1166,53.0091,53.0174,66102.0
2018-06-26 15:50:00,64.11,64.11,64.05,64.06,84863.0,53.0174,53.0174,52.9677,52.976,84863.0
2018-06-26 15:55:00,64.07,64.09,64.01,64.03,256132.0,52.9843,53.0008,52.9347,52.9512,256132.0
2018-06-27 09:30:00,64.15,64.27,63.94,64.1,78583.0,53.0504,53.1497,52.8768,53.0091,78583.0
2018-06-27 09:35:00,64.13,64.28,64.1,64.15,25891.0,53.0339,53.1579,53.0091,53.0504,25891.0
2018-06-27 09:40:00,64.14,64.23,64.05,64.19,24800.0,53.0422,53.1166,52.9677,53.0835,24800.0
2018-06-27 09:45:00,64.2,64.26,64.12,64.24,24949.0,53.0918,53.1414,53.0256,53.1249,24949.0
2018-06-27 09:50:00,64.23,64.35,64.22,64.33,15885.0,53.1166,53.2158,53.1083,53.1993,15885.0
2018-06-27 09:55:00,64.34,64.34,64.17,64.23,21063.0,53.2076,53.2076,53.067,53.1166,21063.0
2018-06-27 10:00:00,64.23,64.25,64.14,64.22,23130.0,53.1166,53.1331,53.0422,53.1083,23130.0
2018-06-27 10:05:00,64.22,64.42,64.19,64.42,39420.0,53.1083,53.2737,53.0835,53.2737,39420.0
2018-06-27 10:10:00,64.42,64.57,64.4,64.53,23845.0,53.2737,53.3978,53.2572,53.3647,23845.0
2018-06-27 10:15:00,64.54,64.69,64.54,64.57,31537.0,53.373,53.497,53.373,53.3978,31537.0
2018-06-27 10:20:00,64.58,64.65,64.57,64.57,22851.0,53.406,53.4639,53.3978,53.3978,22851.0
2018-06-27 10:25:00,64.58,64.71,64.56,64.7,23639.0,53.406,53.5135,53.3895,53.5053,23639.0
2018-06-27 10:30:00,64.72,64.72,64.63,64.64,16594.0,53.5218,53.5218,53.4474,53.4556,16594.0
2018-06-27 10:35:00,64.63,64.64,64.53,64.56,20119.0,53.4474,53.4556,53.3647,53.3895,20119.0
2018-06-27 10:40:00,64.56,64.56,64.46,64.48,18919.0,53.3895,53.3895,53.3068,53.3233,18919.0
2018-06-27 10:45:00,64.48,64.5,64.44,64.48,15454.0,53.3233,53.3399,53.2903,53.3233,15454.0
2018-06-27 10:50:00,64.49,64.52,64.45,64.46,18642.0,53.3316,53.3564,53.2985,53.3068,18642.0
2018-06-27 10:55:00,64.46,64.55,64.46,64.55,17067.0,53.3068,53.3812,53.3068,53.3812,17067.0
2018-06-27 11:00:00,64.56,64.57,64.51,64.54,18531.0,53.3895,53.3978,53.3481,53.373,18531.0
2018-06-27 11:05:00,64.52,64.52,64.45,64.45,21365.0,53.3564,53.3564,53.2985,53.2985,21365.0
2018-06-27 11:10:00,64.46,64.54,64.46,64.51,17629.0,53.3068,53.373,53.3068,53.3481,17629.0
2018-06-27 11:15:00,64.51,64.56,64.5,64.56,19904.0,53.3481,53.3895,53.3399,53.3895,19904.0
2018-06-27 11:20:00,64.56,64.61,64.56,64.57,18853.0,53.3895,53.4308,53.3895,53.3978,18853.0
2018-06-27 11:25:00,64.58,64.61,64.56,64.57,14587.0,53.406,53.4308,53.3895,53.3978,14587.0
2018-06-27 11:30:00,64.59,64.6,64.54,64.56,20330.0,53.4143,53.4226,53.373,53.3895,20330.0
2018-06-27 11:35:00,64.55,64.68,64.55,64.67,14007.0,53.3812,53.4887,53.3812,53.4805,14007.0
2018-06-27 11:40:00,64.66,64.69,64.62,64.62,21162.0,53.4722,53.497,53.4391,53.4391,21162.0
2018-06-27 11:45:00,64.62,64.73,64.61,64.73,19564.0,53.4391,53.5301,53.4308,53.5301,19564.0
2018-06-27 11:50:00,64.74,64.75,64.69,64.71,16583.0,53.5383,53.5466,53.497,53.5135,16583.0
2018-06-27 11:55:00,64.72,64.76,64.72,64.73,14754.0,53.5218,53.5549,53.5218,53.5301,14754.0
2018-06-27 12:00:00,64.73,64.73,64.7,64.72,20232.0,53.5301,53.5301,53.5053,53.5218,20232.0
2018-06-27 12:05:00,64.72,64.76,64.7,64.75,8724.0,53.5218,53.5549,53.5053,53.5466,8724.0
2018-06-27 12:10:00,64.74,64.77,64.71,64.77,11370.0,53.5383,53.5632,53.5135,53.5632,11370.0
2018-06-27 12:15:00,64.77,64.81,64.75,64.78,17030.0,53.5632,53.5962,53.5466,53.5714,17030.0
2018-06-27 12:20:00,64.77,64.77,64.72,64.73,8104.0,53.5632,53.5632,53.5218,53.5301,8104.0
2018-06-27 12:25:00,64.73,64.73,64.71,64.71,6689.0,53.5301,53.5301,53.5135,53.5135,6689.0
2018-06-27 12:30:00,64.71,64.72,64.65,64.67,12625.0,53.5135,53.5218,53.4639,53.4805,12625.0
2018-06-27 12:35:00,64.66,64.66,64.62,64.65,11658.0,53.4722,53.4722,53.4391,53.4639,11658.0
2018-06-27 12:40:00,64.64,64.65,64.63,64.64,9236.0,53.4556,53.4639,53.4474,53.4556,9236.0
2018-06-27 12:45:00,64.63,64.63,64.59,64.63,10887.0,53.4474,53.4474,53.4143,53.4474,10887.0
2018-06-27 12:50:00,64.63,64.65,64.59,64.6,7897.0,53.4474,53.4639,53.4143,53.4226,7897.0
2018-06-27 12:55:00,64.6,64.61,64.53,64.54,14439.0,53.4226,53.4308,53.3647,53.373,14439.0
2018-06-27 13:00:00,64.55,64.6,64.52,64.54,10893.0,53.3812,53.4226,53.3564,53.373,10893.0
2018-06-27 13:05:00,64.54,64.55,64.52,64.52,10021.0,53.373,53.3812,53.3564,53.3564,10021.0
2018-06-27 13:10:00,64.53,64.62,64.53,64.62,43141.0,53.3647,53.4391,53.3647,53.4391,43141.0
2018-06-27 13:15:00,64.61,64.61,64.46,64.46,26827.0,53.4308,53.4308,53.3068,53.3068,26827.0
2018-06-27 13:20:00,64.46,64.56,64.46,64.5,22290.0,53.3068,53.3895,53.3068,53.3399,22290.0
2018-06-27 13:25:00,64.49,64.51,64.44,64.51,8580.0,53.3316,53.3481,53.2903,53.3481,8580.0
2018-06-27 13:30:00,64.5,64.5,64.44,64.49,11971.0,53.3399,53.3399,53.2903,53.3316,11971.0
2018-06-27 13:35:00,64.48,64.48,64.39,64.42,9096.0,53.3233,53.3233,53.2489,53.2737,9096.0
2018-06-27 13:40:00,64.42,64.46,64.4,64.46,16889.0,53.2737,53.3068,53.2572,53.3068,16889.0
2018-06-27 13:45:00,64.45,64.57,64.44,64.57,34838.0,53.2985,53.3978,53.2903,53.3978,34838.0
2018-06-27 13:50:00,64.55,64.58,64.53,64.57,19842.0,53.3812,53.406,53.3647,53.3978,19842.0
2018-06-27 13:55:00,64.56,64.58,64.52,64.55,26708.0,53.3895,53.406,53.3564,53.3812,26708.0
2018-06-27 14:00:00,64.55,64.57,64.5,64.56,26781.0,53.3812,53.3978,53.3399,53.3895,26781.0
2018-06-27 14:05:00,64.54,64.55,64.51,64.51,31112.0,53.373,53.3812,53.3481,53.3481,31112.0
2018-06-27 14:10:00,64.51,64.55,64.51,64.52,28442.0,53.3481,53.3812,53.3481,53.3564,28442.0
2018-06-27 14:15:00,64.52,64.54,64.5,64.5,49187.0,53.3564,53.373,53.3399,53.3399,49187.0
2018-06-27 14:20:00,64.5,64.53,64.48,64.5,19818.0,53.3399,53.3647,53.3233,53.3399,19818.0
2018-06-27 14:25:00,64.5,64.56,64.5,64.53,27270.0,53.3399,53.3895,53.3399,53.3647,27270.0
2018-06-27 14:30:00,64.53,64.53,64.49,64.52,25728.0,53.3647,53.3647,53.3316,53.3564,25728.0
2018-06-27 14:35:00,64.53,64.6,64.52,64.59,18986.0,53.3647,53.4226,53.3564,53.4143,18986.0
2018-06-27 14:40:00,64.59,64.59,64.56,64.57,17663.0,53.4143,53.4143,53.3895,53.3978,17663.0
2018-06-27 14:45:00,64.57,64.57,64.53,64.56,19219.0,53.3978,53.3978,53.3647,53.3895,19219.0
2018-06-27 14:50:00,64.55,64.56,64.53,64.55,29072.0,53.3812,53.3895,53.3647,53.3812,29072.0
2018-06-27 14:55:00,64.55,64.59,64.53,64.56,43896.0,53.3812,53.4143,53.3647,53.3895,43896.0
2018-06-27 15:00:00,64.56,64.59,64.52,64.58,45640.0,53.3895,53.4143,53.3564,53.406,45640.0
2018-06-27 15:05:00,64.59,64.64,64.59,64.61,61615.0,53.4143,53.4556,53.4143,53.4308,61615.0
2018-06-27 15:10:00,64.6,64.62,64.56,64.58,131057.0,53.4226,53.4391,53.3895,53.406,131057.0
2018-06-27 15:15:00,64.59,64.59,64.55,64.58,134987.0,53.4143,53.4143,53.3812,53.406,134987.0
2018-06-27 15:20:00,64.58,64.6,64.57,64.59,97256.0,53.406,53.4226,53.3978,53.4143,97256.0
2018-06-27 15:25:00,64.6,64.65,64.55,64.63,46679.0,53.4226,53.4639,53.3812,53.4474,46679.0
2018-06-27 15:30:00,64.63,64.66,64.54,64.55,42819.0,53.4474,53.4722,53.373,53.3812,42819.0
2018-06-27 15:35:00,64.55,64.57,64.49,64.49,88261.0,53.3812,53.3978,53.3316,53.3316,88261.0
2018-06-27 15:40:00,64.5,64.55,64.49,64.54,64479.0,53.3399,53.3812,53.3316,53.373,64479.0
2018-06-27 15:45:00,64.54,64.54,64.48,64.49,62951.0,53.373,53.373,53.3233,53.3316,62951.0
2018-06-27 15:50:00,64.48,64.54,64.47,64.54,103093.0,53.3233,53.373,53.3151,53.373,103093.0
2018-06-27 15:55:00,64.53,64.58,64.42,64.42,228124.0,53.3647,53.406,53.2737,53.2737,228124.0
2018-06-28 09:30:00,64.41,64.73,64.41,64.69,41899.0,53.2654,53.5301,53.2654,53.497,41899.0
2018-06-28 09:35:00,64.69,64.79,64.65,64.73,32539.0,53.497,53.5797,53.4639,53.5301,32539.0
2018-06-28 09:40:00,64.73,64.75,64.64,64.69,18984.0,53.5301,53.5466,53.4556,53.497,18984.0
2018-06-28 09:45:00,64.7,64.9,64.7,64.9,21196.0,53.5053,53.6707,53.5053,53.6707,21196.0
2018-06-28 09:50:00,64.91,64.95,64.78,64.81,17590.0,53.6789,53.712,53.5714,53.5962,17590.0
2018-06-28 09:55:00,64.81,64.83,64.74,64.78,12115.0,53.5962,53.6128,53.5383,53.5714,12115.0
2018-06-28 10:00:00,64.8,64.83,64.74,64.8,18717.0,53.588,53.6128,53.5383,53.588,18717.0
2018-06-28 10:05:00,64.8,64.8,64.73,64.75,41182.0,53.588,53.588,53.5301,53.5466,41182.0
2018-06-28 10:10:00,64.74,64.78,64.67,64.67,28531.0,53.5383,53.5714,53.4805,53.4805,28531.0
2018-06-28 10:15:00,64.67,64.8,64.65,64.78,28230.0,53.4805,53.588,53.4639,53.5714,28230.0
2018-06-28 10:20:00,64.78,64.82,64.73,64.82,32045.0,53.5714,53.6045,53.5301,53.6045,32045.0
2018-06-28 10:25:00,64.82,64.9,64.8,64.89,24103.0,53.6045,53.6707,53.588,53.6624,24103.0
2018-06-28 10:30:00,64.89,64.9,64.81,64.84,41154.0,53.6624,53.6707,53.5962,53.621,41154.0
2018-06-28 10:35:00,64.84,64.87,64.76,64.79,52311.0,53.621,53.6459,53.5549,53.5797,52311.0
2018-06-28 10:40:00,64.78,64.84,64.76,64.8,19403.0,53.5714,53.621,53.5549,53.588,19403.0
2018-06-28 10:45:00,64.79,64.8,64.71,64.73,20862.0,53.5797,53.588,53.5135,53.5301,20862.0
2018-06-28 10:50:00,64.73,64.77,64.67,64.74,23836.0,53.5301,53.5632,53.4805,53.5383,23836.0
2018-06-28 10:55:00,64.72,64.85,64.71,64.79,22369.0,53.5218,53.6293,53.5135,53.5797,22369.0
2018-06-28 11:00:00,64.79,64.82,64.65,64.68,22287.0,53.5797,53.6045,53.4639,53.4887,22287.0
2018-06-28 11:05:00,64.68,64.74,64.68,64.7,47707.0,53.4887,53.5383,53.4887,53.5053,47707.0
2018-06-28 11:10:00,64.7,64.72,64.6,64.72,23637.0,53.5053,53.5218,53.4226,53.5218,23637.0
2018-06-28 11:15:00,64.71,64.71,64.62,64.67,10614.0,53.5135,53.5135,53.4391,53.4805,10614.0
2018-06-28 11:20:00,64.68,64.7,64.57,64.58,81025.0,53.4887,53.5053,53.3978,53.406,81025.0
2018-06-28 11:25:00,64.57,64.64,64.55,64.63,22587.0,53.3978,53.4556,53.3812,53.4474,22587.0
2018-06-28 11:30:00,64.63,64.71,64.62,64.7,30022.0,53.4474,53.5135,53.4391,53.5053,30022.0
2018-06-28 11:35:00,64.7,64.83,64.69,64.82,15842.0,53.5053,53.6128,53.497,53.6045,15842.0
2018-06-28 11:40:00,64.83,64.84,64.76,64.81,13806.0,53.6128,53.621,53.5549,53.5962,13806.0
2018-06-28 11:45:00,64.83,64.83,64.8,64.8,14675.0,53.6128,53.6128,53.588,53.588,14675.0
2018-06-28 11:50:00,64.81,64.81,64.78,64.81,15249.0,53.5962,53.5962,53.5714,53.5962,15249.0
2018-06-28 11:55:00,64.82,64.84,64.74,64.74,10916.0,53.6045,53.621,53.5383,53.5383,10916.0
2018-06-28 12:00:00,64.74,64.78,64.73,64.74,12413.0,53.5383,53.5714,53.5301,53.5383,12413.0
2018-06-28 12:05:00,64.74,64.83,64.74,64.81,17931.0,53.5383,53.6128,53.5383,53.5962,17931.0
2018-06-28 12:10:00,64.82,64.87,64.79,64.85,13888.0,53.6045,53.6459,53.5797,53.6293,13888.0
2018-06-28 12:15:00,64.85,64.85,64.81,64.82,12406.0,53.6293,53.6293,53.5962,53.6045,12406.0
2018-06-28 12:20:00,64.83,64.84,64.73,64.73,13370.0,53.6128,53.621,53.5301,53.5301,13370.0
2018-06-28 12:25:00,64.73,64.76,64.71,64.74,24835.0,53.5301,53.5549,53.5135,53.5383,24835.0
2018-06-28 12:30:00,64.75,64.76,64.72,64.73,12928.0,53.5466,53.5549,53.5218,53.5301,12928.0
2018-06-28 12:35:00,64.74,64.82,64.73,64.82,49492.0,53.5383,53.6045,53.5301,53.6045,49492.0
2018-06-28 12:40:00,64.81,64.89,64.81,64.88,61750.0,53.5962,53.6624,53.5962,53.6541,61750.0
2018-06-28 12:45:00,64.89,64.92,64.86,64.92,23311.0,53.6624,53.6872,53.6376,53.6872,23311.0
2018-06-28 12:50:00,64.93,64.97,64.93,64.97,14818.0,53.6955,53.7285,53.6955,53.7285,14818.0
2018-06-28 12:55:00,64.97,65.01,64.96,65.01,23164.0,53.7285,53.7616,53.7203,53.7616,23164.0
2018-06-28 13:00:00,65.0,65.02,64.98,65.0,17445.0,53.7534,53.7699,53.7368,53.7534,17445.0
2018-06-28 13:05:00,65.0,65.01,64.92,64.94,16473.0,53.7534,53.7616,53.6872,53.7037,16473.0
2018-06-28 13:10:00,64.95,64.99,64.94,64.95,17462.0,53.712,53.7451,53.7037,53.712,17462.0
2018-06-28 13:15:00,64.95,65.0,64.91,64.92,15374.0,53.712,53.7534,53.6789,53.6872,15374.0
2018-06-28 13:20:00,64.92,64.93,64.85,64.92,50748.0,53.6872,53.6955,53.6293,53.6872,50748.0
2018-06-28 13:25:00,64.92,65.01,64.91,65.01,14196.0,53.6872,53.7616,53.6789,53.7616,14196.0
2018-06-28 13:30:00,65.01,65.03,64.95,64.99,23345.0,53.7616,53.7782,53.712,53.7451,23345.0
2018-06-28 13:35:00,65.0,65.09,65.0,65.07,29480.0,53.7534,53.8278,53.7534,53.8112,29480.0
2018-06-28 13:40:00,65.08,65.11,65.04,65.06,29872.0,53.8195,53.8443,53.7864,53.803,29872.0
2018-06-28 13:45:00,65.06,65.06,64.98,64.98,16287.0,53.803,53.803,53.7368,53.7368,16287.0
2018-06-28 13:50:00,64.97,65.01,64.95,64.98,20659.0,53.7285,53.7616,53.712,53.7368,20659.0
2018-06-28 13:55:00,64.99,65.01,64.94,64.94,15898.0,53.7451,53.7616,53.7037,53.7037,15898.0
2018-06-28 14:00:00,64.94,64.98,64.93,64.96,10969.0,53.7037,53.7368,53.6955,53.7203,10969.0
2018-06-28 14:05:00,64.97,65.0,64.97,64.97,15422.0,53.7285,53.7534,53.7285,53.7285,15422.0
2018-06-28 14:10:00,64.97,64.98,64.9,64.9,12328.0,53.7285,53.7368,53.6707,53.6707,12328.0
2018-06-28 14:15:00,64.9,64.94,64.9,64.91,22591.0,53.6707,53.7037,53.6707,53.6789,22591.0
2018-06-28 14:20:00,64.92,64.99,64.91,64.96,25761.0,53.6872,53.7451,53.6789,53.7203,25761.0
2018-06-28 14:25:00,64.97,64.99,64.91,64.98,27622.0,53.7285,53.7451,53.6789,53.7368,27622.0
2018-06-28 14:30:00,64.97,64.98,64.91,64.93,42168.0,53.7285,53.7368,53.6789,53.6955,42168.0
2018-06-28 14:35:00,64.92,64.94,64.9,64.91,12125.0,53.6872,53.7037,53.6707,53.6789,12125.0
2018-06-28 14:40:00,64.91,64.94,64.87,64.88,11775.0,53.6789,53.7037,53.6459,53.6541,11775.0
2018-06-28 14:45:00,64.89,64.91,64.85,64.89,17378.0,53.6624,53.6789,53.6293,53.6624,17378.0
2018-06-28 14:50:00,64.89,65.0,64.88,64.98,23501.0,53.6624,53.7534,53.6541,53.7368,23501.0
2018-06-28 14:55:00,64.98,65.04,64.94,65.04,41536.0,53.7368,53.7864,53.7037,53.7864,41536.0
2018-06-28 15:00:00,65.04,65.06,65.02,65.02,41841.0,53.7864,53.803,53.7699,53.7699,41841.0
2018-06-28 15:05:00,65.02,65.18,65.02,65.14,32376.0,53.7699,53.9022,53.7699,53.8691,32376.0
2018-06-28 15:10:00,65.15,65.2,65.12,65.15,33872.0,53.8774,53.9188,53.8526,53.8774,33872.0
2018-06-28 15:15:00,65.14,65.14,65.08,65.14,22070.0,53.8691,53.8691,53.8195,53.8691,22070.0
2018-06-28 15:20:00,65.13,65.23,65.13,65.22,45387.0,53.8609,53.9436,53.8609,53.9353,45387.0
2018-06-28 15:25:00,65.23,65.23,65.08,65.1,60322.0,53.9436,53.9436,53.8195,53.8361,60322.0
2018-06-28 15:30:00,65.1,65.1,65.01,65.02,77688.0,53.8361,53.8361,53.7616,53.7699,77688.0
2018-06-28 15:35:00,65.02,65.09,65.02,65.09,76145.0,53.7699,53.8278,53.7699,53.8278,76145.0
2018-06-28 15:40:00,65.09,65.15,65.08,65.14,65291.0,53.8278,53.8774,53.8195,53.8691,65291.0
2018-06-28 15:45:00,65.15,65.2,65.14,65.17,42964.0,53.8774,53.9188,53.8691,53.8939,42964.0
2018-06-28 15:50:00,65.18,65.18,65.08,65.12,75402.0,53.9022,53.9022,53.8195,53.8526,75402.0
2018-06-28 15:55:00,65.12,65.19,65.1,65.16,216181.0,53.8526,53.9105,53.8361,53.8857,216181.0
2018-06-29 09:30:00,65.12,65.26,64.57,64.83,64084.0,53.8526,53.9684,53.3978,53.6128,64084.0
2018-06-29 09:35:00,64.84,65.13,64.8,65.01,66664.0,53.621,53.8609,53.588,53.7616,66664.0
2018-06-29 09:40:00,65.0,65.11,65.0,65.08,47594.0,53.7534,53.8443,53.7534,53.8195,47594.0
2018-06-29 09:45:00,65.09,65.19,65.04,65.08,70246.0,53.8278,53.9105,53.7864,53.8195,70246.0
2018-06-29 09:50:00,65.09,65.1,64.97,65.03,31804.0,53.8278,53.8361,53.7285,53.7782,31804.0
2018-06-29 09:55:00,65.03,65.24,65.01,65.21,50442.0,53.7782,53.9518,53.7616,53.927,50442.0
2018-06-29 10:00:00,65.21,65.27,65.16,65.27,40807.0,53.927,53.9766,53.8857,53.9766,40807.0
2018-06-29 10:05:00,65.27,65.38,65.21,65.38,30853.0,53.9766,54.0676,53.927,54.0676,30853.0
2018-06-29 10:10:00,65.37,65.37,65.25,65.29,19645.0,54.0593,54.0593,53.9601,53.9932,19645.0
2018-06-29 10:15:00,65.29,65.37,65.28,65.36,23443.0,53.9932,54.0593,53.9849,54.0511,23443.0
2018-06-29 10:20:00,65.35,65.37,65.31,65.37,16380.0,54.0428,54.0593,54.0097,54.0593,16380.0
2018-06-29 10:25:00,65.37,65.44,65.34,65.41,49153.0,54.0593,54.1172,54.0345,54.0924,49153.0
2018-06-29 10:30:00,65.42,65.54,65.4,65.52,25184.0,54.1007,54.1999,54.0841,54.1834,25184.0
2018-06-29 10:35:00,65.52,65.52,65.42,65.43,14325.0,54.1834,54.1834,54.1007,54.109,14325.0
2018-06-29 10:40:00,65.41,65.51,65.41,65.49,18647.0,54.0924,54.1751,54.0924,54.1586,18647.0
2018-06-29 10:45:00,65.49,65.53,65.42,65.44,20793.0,54.1586,54.1917,54.1007,54.1172,20793.0
2018-06-29 10:50:00,65.43,65.43,65.39,65.42,12304.0,54.109,54.109,54.0759,54.1007,12304.0
2018-06-29 10:55:00,65.41,65.48,65.41,65.48,14425.0,54.0924,54.1503,54.0924,54.1503,14425.0
2018-06-29 11:00:00,65.48,65.55,65.47,65.54,35266.0,54.1503,54.2082,54.142,54.1999,35266.0
2018-06-29 11:05:00,65.54,65.74,65.54,65.66,73611.0,54.1999,54.3653,54.1999,54.2992,73611.0
2018-06-29 11:10:00,65.65,65.79,65.63,65.78,27786.0,54.2909,54.4067,54.2744,54.3984,27786.0
2018-06-29 11:15:00,65.79,65.83,65.79,65.81,54079.0,54.4067,54.4397,54.4067,54.4232,54079.0
2018-06-29 11:20:00,65.81,65.96,65.8,65.96,29710.0,54.4232,54.5473,54.4149,54.5473,29710.0
2018-06-29 11:25:00,65.96,65.99,65.9,65.97,27087.0,54.5473,54.5721,54.4976,54.5555,27087.0
2018-06-29 11:30:00,65.97,66.11,65.97,66.1,44714.0,54.5555,54.6713,54.5555,54.663,44714.0
2018-06-29 11:35:00,66.11,66.12,66.08,66.1,34219.0,54.6713,54.6796,54.6465,54.663,34219.0
2018-06-29 11:40:00,66.09,66.14,66.03,66.04,36313.0,54.6548,54.6961,54.6051,54.6134,36313.0
2018-06-29 11:45:00,66.04,66.12,66.03,66.06,19451.0,54.6134,54.6796,54.6051,54.63,19451.0
2018-06-29 11:50:00,66.07,66.08,66.04,66.08,20340.0,54.6382,54.6465,54.6134,54.6465,20340.0
2018-06-29 11:55:00,66.08,66.1,66.02,66.09,21740.0,54.6465,54.663,54.5969,54.6548,21740.0
2018-06-29 12:00:00,66.1,66.1,65.98,65.99,21136.0,54.663,54.663,54.5638,54.5721,21136.0
2018-06-29 12:05:00,65.99,66.06,65.99,66.03,24080.0,54.5721,54.63,54.5721,54.6051,24080.0
2018-06-29 12:10:00,66.03,66.04,65.98,66.01,21803.0,54.6051,54.6134,54.5638,54.5886,21803.0
2018-06-29 12:15:00,66.01,66.08,66.01,66.07,23545.0,54.5886,54.6465,54.5886,54.6382,23545.0
2018-06-29 12:20:00,66.08,66.11,66.03,66.11,38018.0,54.6465,54.6713,54.6051,54.6713,38018.0
2018-06-29 12:25:00,66.12,66.19,66.11,66.18,18210.0,54.6796,54.7375,54.6713,54.7292,18210.0
2018-06-29 12:30:00,66.17,66.18,66.06,66.07,23256.0,54.7209,54.7292,54.63,54.6382,23256.0
2018-06-29 12:35:00,66.07,66.08,66.03,66.03,18925.0,54.6382,54.6465,54.6051,54.6051,18925.0
2018-06-29 12:40:00,66.03,66.03,65.98,66.0,21903.0,54.6051,54.6051,54.5638,54.5803,21903.0
2018-06-29 12:45:00,66.0,66.0,65.97,65.99,13978.0,54.5803,54.5803,54.5555,54.5721,13978.0
2018-06-29 12:50:00,65.99,66.02,65.99,66.0,11833.0,54.5721,54.5969,54.5721,54.5803,11833.0
2018-06-29 12:55:00,66.0,66.03,65.99,66.03,11151.0,54.5803,54.6051,54.5721,54.6051,11151.0
2018-06-29 13:00:00,66.04,66.05,66.02,66.03,15369.0,54.6134,54.6217,54.5969,54.6051,15369.0
2018-06-29 13:05:00,66.03,66.17,66.03,66.14,30235.0,54.6051,54.7209,54.6051,54.6961,30235.0
2018-06-29 13:10:00,66.14,66.15,66.07,66.11,25016.0,54.6961,54.7044,54.6382,54.6713,25016.0
2018-06-29 13:15:00,66.09,66.14,66.09,66.13,24031.0,54.6548,54.6961,54.6548,54.6878,24031.0
2018-06-29 13:20:00,66.13,66.13,66.08,66.11,13612.0,54.6878,54.6878,54.6465,54.6713,13612.0
2018-06-29 13:25:00,66.11,66.11,66.09,66.09,15909.0,54.6713,54.6713,54.6548,54.6548,15909.0
2018-06-29 13:30:00,66.1,66.1,66.06,66.07,49611.0,54.663,54.663,54.63,54.6382,49611.0
2018-06-29 13:35:00,66.08,66.11,66.06,66.11,23842.0,54.6465,54.6713,54.63,54.6713,23842.0
2018-06-29 13:40:00,66.11,66.2,66.11,66.2,16720.0,54.6713,54.7457,54.6713,54.7457,16720.0
2018-06-29 13:45:00,66.21,66.23,66.15,66.16,22912.0,54.754,54.7705,54.7044,54.7126,22912.0
2018-06-29 13:50:00,66.16,66.2,66.15,66.18,17534.0,54.7126,54.7457,54.7044,54.7292,17534.0
2018-06-29 13:55:00,66.18,66.19,66.15,66.18,12632.0,54.7292,54.7375,54.7044,54.7292,12632.0
2018-06-29 14:00:00,66.17,66.18,66.11,66.11,19302.0,54.7209,54.7292,54.6713,54.6713,19302.0
2018-06-29 14:05:00,66.12,66.12,66.06,66.07,26684.0,54.6796,54.6796,54.63,54.6382,26684.0
2018-06-29 14:10:00,66.06,66.08,65.94,65.94,87127.0,54.63,54.6465,54.5307,54.5307,87127.0
2018-06-29 14:15:00,65.95,65.99,65.92,65.98,16358.0,54.539,54.5721,54.5142,54.5638,16358.0
2018-06-29 14:20:00,65.98,65.99,65.93,65.99,17704.0,54.5638,54.5721,54.5224,54.5721,17704.0
2018-06-29 14:25:00,66.0,66.04,65.99,66.03,14853.0,54.5803,54.6134,54.5721,54.6051,14853.0
2018-06-29 14:30:00,66.03,66.05,65.99,66.0,34166.0,54.6051,54.6217,54.5721,54.5803,34166.0
2018-06-29 14:35:00,65.99,66.0,65.96,65.98,10016.0,54.5721,54.5803,54.5473,54.5638,10016.0
2018-06-29 14:40:00,65.99,66.0,65.92,65.93,37870.0,54.5721,54.5803,54.5142,54.5224,37870.0
2018-06-29 14:45:00,65.93,65.99,65.93,65.98,31369.0,54.5224,54.5721,54.5224,54.5638,31369.0
2018-06-29 14:50:00,65.98,66.01,65.97,66.01,17933.0,54.5638,54.5886,54.5555,54.5886,17933.0
2018-06-29 14:55:00,66.01,66.03,65.98,66.01,31515.0,54.5886,54.6051,54.5638,54.5886,31515.0
2018-06-29 15:00:00,66.0,66.07,65.99,66.05,43564.0,54.5803,54.6382,54.5721,54.6217,43564.0
2018-06-29 15:05:00,66.06,66.06,65.97,65.98,25735.0,54.63,54.63,54.5555,54.5638,25735.0
2018-06-29 15:10:00,65.98,65.98,65.95,65.95,43514.0,54.5638,54.5638,54.539,54.539,43514.0
2018-06-29 15:15:00,65.95,65.97,65.94,65.94,35298.0,54.539,54.5555,54.5307,54.5307,35298.0
2018-06-29 15:20:00,65.95,65.96,65.87,65.9,34475.0,54.539,54.5473,54.4728,54.4976,34475.0
2018-06-29 15:25:00,65.9,65.93,65.88,65.91,86903.0,54.4976,54.5224,54.4811,54.5059,86903.0
2018-06-29 15:30:00,65.92,65.93,65.83,65.91,61241.0,54.5142,54.5224,54.4397,54.5059,61241.0
2018-06-29 15:35:00,65.9,65.91,65.83,65.86,42758.0,54.4976,54.5059,54.4397,54.4646,42758.0
2018-06-29 15:40:00,65.86,65.91,65.85,65.9,42689.0,54.4646,54.5059,54.4563,54.4976,42689.0
2018-06-29 15:45:00,65.9,65.9,65.8,65.84,73740.0,54.4976,54.4976,54.4149,54.448,73740.0
2018-06-29 15:50:00,65.83,65.84,65.75,65.75,94571.0,54.4397,54.448,54.3736,54.3736,94571.0
2018-06-29 15:55:00,65.76,65.83,65.65,65.68,459675.0,54.3819,54.4397,54.2909,54.3157,459675.0
2018-07-02 09:30:00,65.59,65.78,65.35,65.54,53342.0,54.2413,54.3984,54.0428,54.1999,53342.0
2018-07-02 09:35:00,65.57,65.65,65.56,65.59,14642.0,54.2247,54.2909,54.2165,54.2413,14642.0
2018-07-02 09:40:00,65.63,65.63,65.24,65.24,18874.0,54.2744,54.2744,53.9518,53.9518,18874.0
2018-07-02 09:45:00,65.25,65.32,65.23,65.31,18028.0,53.9601,54.018,53.9436,54.0097,18028.0
2018-07-02 09:50:00,65.3,65.3,65.17,65.19,17985.0,54.0015,54.0015,53.8939,53.9105,17985.0
2018-07-02 09:55:00,65.17,65.46,65.17,65.37,12880.0,53.8939,54.1338,53.8939,54.0593,12880.0
2018-07-02 10:00:00,65.41,65.49,65.37,65.48,19121.0,54.0924,54.1586,54.0593,54.1503,19121.0
2018-07-02 10:05:00,65.5,65.52,65.33,65.36,20854.0,54.1668,54.1834,54.0263,54.0511,20854.0
2018-07-02 10:10:00,65.34,65.34,65.19,65.23,34499.0,54.0345,54.0345,53.9105,53.9436,34499.0
2018-07-02 10:15:00,65.21,65.25,65.0,65.0,19381.0,53.927,53.9601,53.7534,53.7534,19381.0
2018-07-02 10:20:00,65.01,65.05,64.97,64.99,53499.0,53.7616,53.7947,53.7285,53.7451,53499.0
2018-07-02 10:25:00,64.99,65.01,64.87,64.87,31670.0,53.7451,53.7616,53.6459,53.6459,31670.0
2018-07-02 10:30:00,64.87,64.93,64.8,64.84,30056.0,53.6459,53.6955,53.588,53.621,30056.0
2018-07-02 10:35:00,64.84,64.89,64.79,64.86,51092.0,53.621,53.6624,53.5797,53.6376,51092.0
2018-07-02 10:40:00,64.85,64.85,64.74,64.74,29772.0,53.6293,53.6293,53.5383,53.5383,29772.0
2018-07-02 10:45:00,64.73,64.82,64.73,64.74,24256.0,53.5301,53.6045,53.5301,53.5383,24256.0
2018-07-02 10:50:00,64.73,64.74,64.61,64.63,34786.0,53.5301,53.5383,53.4308,53.4474,34786.0
2018-07-02 10:55:00,64.62,64.64,64.47,64.49,28655.0,53.4391,53.4556,53.3151,53.3316,28655.0
2018-07-02 11:00:00,64.49,64.69,64.47,64.66,37516.0,53.3316,53.497,53.3151,53.4722,37516.0
2018-07-02 11:05:00,64.67,64.72,64.62,64.67,38373.0,53.4805,53.5218,53.4391,53.4805,38373.0
2018-07-02 11:10:00,64.66,64.66,64.54,64.61,28930.0,53.4722,53.4722,53.373,53.4308,28930.0
2018-07-02 11:15:00,64.62,64.7,64.6,64.69,19737.0,53.4391,53.5053,53.4226,53.497,19737.0
2018-07-02 11:20:00,64.68,64.74,64.49,64.5,20576.0,53.4887,53.5383,53.3316,53.3399,20576.0
2018-07-02 11:25:00,64.5,64.58,64.48,64.5,30531.0,53.3399,53.406,53.3233,53.3399,30531.0
2018-07-02 11:30:00,64.5,64.51,64.44,64.49,19293.0,53.3399,53.3481,53.2903,53.3316,19293.0
2018-07-02 11:35:00,64.49,64.56,64.43,64.44,21612.0,53.3316,53.3895,53.282,53.2903,21612.0
2018-07-02 11:40:00,64.44,64.44,64.39,64.44,31415.0,53.2903,53.2903,53.2489,53.2903,31415.0
2018-07-02 11:45:00,64.45,64.53,64.44,64.5,26123.0,53.2985,53.3647,53.2903,53.3399,26123.0
2018-07-02 11:50:00,64.5,64.59,64.46,64.55,24745.0,53.3399,53.4143,53.3068,53.3812,24745.0
2018-07-02 11:55:00,64.53,64.54,64.46,64.46,21438.0,53.3647,53.373,53.3068,53.3068,21438.0
2018-07-02 12:00:00,64.46,64.46,64.38,64.41,42355.0,53.3068,53.3068,53.2406,53.2654,42355.0
2018-07-02 12:05:00,64.4,64.44,64.39,64.4,26965.0,53.2572,53.2903,53.2489,53.2572,26965.0
2018-07-02 12:10:00,64.39,64.47,64.37,64.46,34327.0,53.2489,53.3151,53.2324,53.3068,34327.0
2018-07-02 12:15:00,64.46,64.49,64.44,64.45,38692.0,53.3068,53.3316,53.2903,53.2985,38692.0
2018-07-02 12:20:00,64.45,64.47,64.4,64.41,21217.0,53.2985,53.3151,53.2572,53.2654,21217.0
2018-07-02 12:25:00,64.41,64.41,64.34,64.34,27852.0,53.2654,53.2654,53.2076,53.2076,27852.0
2018-07-02 12:30:00,64.34,64.34,64.29,64.32,16002.0,53.2076,53.2076,53.1662,53.191,16002.0
2018-07-02 12:35:00,64.31,64.31,64.22,64.26,16498.0,53.1827,53.1827,53.1083,53.1414,16498.0
2018-07-02 12:40:00,64.25,64.26,64.17,64.24,18549.0,53.1331,53.1414,53.067,53.1249,18549.0
2018-07-02 12:45:00,64.23,64.23,64.15,64.18,18211.0,53.1166,53.1166,53.0504,53.0752,18211.0
2018-07-02 12:50:00,64.17,64.18,64.1,64.11,15639.0,53.067,53.0752,53.0091,53.0174,15639.0
2018-07-02 12:55:00,64.11,64.13,64.1,64.11,9350.0,53.0174,53.0339,53.0091,53.0174,9350.0
2018-07-02 13:00:00,64.11,64.12,64.01,64.03,39572.0,53.0174,53.0256,52.9347,52.9512,39572.0
2018-07-02 13:05:00,64.03,64.05,63.96,64.01,25841.0,52.9512,52.9677,52.8933,52.9347,25841.0
2018-07-02 13:10:00,64.01,64.03,63.98,64.01,20751.0,52.9347,52.9512,52.9098,52.9347,20751.0
2018-07-02 13:15:00,64.0,64.09,63.99,63.99,19635.0,52.9264,53.0008,52.9181,52.9181,19635.0
2018-07-02 13:20:00,63.98,64.02,63.89,63.92,25612.0,52.9098,52.9429,52.8354,52.8602,25612.0
2018-07-02 13:25:00,63.92,63.98,63.89,63.98,21684.0,52.8602,52.9098,52.8354,52.9098,21684.0
2018-07-02 13:30:00,63.97,63.98,63.93,63.95,13140.0,52.9016,52.9098,52.8685,52.885,13140.0
2018-07-02 13:35:00,63.94,63.95,63.81,63.81,19571.0,52.8768,52.885,52.7693,52.7693,19571.0
2018-07-02 13:40:00,63.8,63.87,63.77,63.85,22619.0,52.761,52.8189,52.7362,52.8023,22619.0
2018-07-02 13:45:00,63.85,63.91,63.85,63.87,16524.0,52.8023,52.852,52.8023,52.8189,16524.0
2018-07-02 13:50:00,63.87,63.92,63.86,63.91,17940.0,52.8189,52.8602,52.8106,52.852,17940.0
2018-07-02 13:55:00,63.91,63.94,63.84,63.88,80291.0,52.852,52.8768,52.7941,52.8271,80291.0
2018-07-02 14:00:00,63.88,63.98,63.88,63.97,21072.0,52.8271,52.9098,52.8271,52.9016,21072.0
2018-07-02 14:05:00,63.98,64.11,63.95,64.11,19962.0,52.9098,53.0174,52.885,53.0174,19962.0
2018-07-02 14:10:00,64.12,64.17,64.07,64.16,25813.0,53.0256,53.067,52.9843,53.0587,25813.0
2018-07-02 14:15:00,64.16,64.28,64.16,64.27,127820.0,53.0587,53.1579,53.0587,53.1497,127820.0
2018-07-02 14:20:00,64.27,64.48,64.26,64.43,31398.0,53.1497,53.3233,53.1414,53.282,31398.0
2018-07-02 14:25:00,64.44,64.44,64.32,64.34,21062.0,53.2903,53.2903,53.191,53.2076,21062.0
2018-07-02 14:30:00,64.34,64.37,64.31,64.31,21338.0,53.2076,53.2324,53.1827,53.1827,21338.0
2018-07-02 14:35:00,64.31,64.33,64.26,64.3,18418.0,53.1827,53.1993,53.1414,53.1745,18418.0
2018-07-02 14:40:00,64.3,64.39,64.28,64.38,20826.0,53.1745,53.2489,53.1579,53.2406,20826.0
2018-07-02 14:45:00,64.37,64.37,64.24,64.25,31657.0,53.2324,53.2324,53.1249,53.1331,31657.0
2018-07-02 14:50:00,64.26,64.4,64.26,64.38,17955.0,53.1414,53.2572,53.1414,53.2406,17955.0
2018-07-02 14:55:00,64.37,64.39,64.31,64.37,22152.0,53.2324,53.2489,53.1827,53.2324,22152.0
2018-07-02 15:00:00,64.38,64.38,64.29,64.3,16439.0,53.2406,53.2406,53.1662,53.1745,16439.0
2018-07-02 15:05:00,64.29,64.29,64.21,64.21,23303.0,53.1662,53.1662,53.1,53.1,23303.0
2018-07-02 15:10:00,64.21,64.29,64.19,64.26,30329.0,53.1,53.1662,53.0835,53.1414,30329.0
2018-07-02 15:15:00,64.27,64.29,64.22,64.26,38264.0,53.1497,53.1662,53.1083,53.1414,38264.0
2018-07-02 15:20:00,64.25,64.27,64.21,64.23,25183.0,53.1331,53.1497,53.1,53.1166,25183.0
2018-07-02 15:25:00,64.22,64.25,64.19,64.23,33951.0,53.1083,53.1331,53.0835,53.1166,33951.0
2018-07-02 15:30:00,64.24,64.26,64.19,64.21,53876.0,53.1249,53.1414,53.0835,53.1,53876.0
2018-07-02 15:35:00,64.21,64.37,64.2,64.37,47350.0,53.1,53.2324,53.0918,53.2324,47350.0
2018-07-02 15:40:00,64.36,64.39,64.26,64.31,63169.0,53.2241,53.2489,53.1414,53.1827,63169.0
2018-07-02 15:45:00,64.31,64.49,64.31,64.46,103569.0,53.1827,53.3316,53.1827,53.3068,103569.0
2018-07-02 15:50:00,64.46,64.53,64.46,64.52,104030.0,53.3068,53.3647,53.3068,53.3564,104030.0
2018-07-02 15:55:00,64.52,64.54,64.42,64.5,208451.0,53.3564,53.373,53.2737,53.3399,208451.0
2018-07-03 09:30:00,64.77,64.96,64.68,64.82,47244.0,53.5632,53.7203,53.4887,53.6045,47244.0
2018-07-03 09:35:00,64.79,65.06,64.79,64.99,25129.0,53.5797,53.803,53.5797,53.7451,25129.0
2018-07-03 09:40:00,64.95,65.24,64.91,65.16,52447.0,53.712,53.9518,53.6789,53.8857,52447.0
2018-07-03 09:45:00,65.16,65.55,65.16,65.51,43709.0,53.8857,54.2082,53.8857,54.1751,43709.0
2018-07-03 09:50:00,65.51,65.57,65.42,65.49,25242.0,54.1751,54.2247,54.1007,54.1586,25242.0
2018-07-03 09:55:00,65.47,65.48,65.19,65.2,19909.0,54.142,54.1503,53.9105,53.9188,19909.0
2018-07-03 10:00:00,65.21,65.35,65.21,65.3,20476.0,53.927,54.0428,53.927,54.0015,20476.0
2018-07-03 10:05:00,65.3,65.33,65.19,65.28,31690.0,54.0015,54.0263,53.9105,53.9849,31690.0
2018-07-03 10:10:00,65.28,65.43,65.28,65.35,14520.0,53.9849,54.109,53.9849,54.0428,14520.0
2018-07-03 10:15:00,65.33,65.4,65.28,65.37,26562.0,54.0263,54.0841,53.9849,54.0593,26562.0
2018-07-03 10:20:00,65.36,65.39,65.19,65.22,14968.0,54.0511,54.0759,53.9105,53.9353,14968.0
2018-07-03 10:25:00,65.23,65.44,65.23,65.39,21454.0,53.9436,54.1172,53.9436,54.0759,21454.0
2018-07-03 10:30:00,65.38,65.38,65.13,65.14,15692.0,54.0676,54.0676,53.8609,53.8691,15692.0
2018-07-03 10:35:00,65.13,65.2,65.1,65.17,22611.0,53.8609,53.9188,53.8361,53.8939,22611.0
2018-07-03 10:40:00,65.17,65.26,65.17,65.17,17989.0,53.8939,53.9684,53.8939,53.8939,17989.0
2018-07-03 10:45:00,65.16,65.24,65.14,65.22,13749.0,53.8857,53.9518,53.8691,53.9353,13749.0
2018-07-03 10:50:00,65.24,65.27,65.17,65.17,21289.0,53.9518,53.9766,53.8939,53.8939,21289.0
2018-07-03 10:55:00,65.17,65.25,65.15,65.25,23632.0,53.8939,53.9601,53.8774,53.9601,23632.0
2018-07-03 11:00:00,65.24,65.26,65.14,65.18,14944.0,53.9518,53.9684,53.8691,53.9022,14944.0
2018-07-03 11:05:00,65.18,65.26,65.14,65.24,21154.0,53.9022,53.9684,53.8691,53.9518,21154.0
2018-07-03 11:10:00,65.24,65.39,65.24,65.31,25028.0,53.9518,54.0759,53.9518,54.0097,25028.0
2018-07-03 11:15:00,65.31,65.45,65.3,65.45,25820.0,54.0097,54.1255,54.0015,54.1255,25820.0
2018-07-03 11:20:00,65.46,65.55,65.46,65.55,17284.0,54.1338,54.2082,54.1338,54.2082,17284.0
2018-07-03 11:25:00,65.55,65.68,65.54,65.63,27717.0,54.2082,54.3157,54.1999,54.2744,27717.0
2018-07-03 11:30:00,65.63,65.68,65.6,65.65,19026.0,54.2744,54.3157,54.2495,54.2909,19026.0
2018-07-03 11:35:00,65.66,65.73,65.64,65.72,21347.0,54.2992,54.3571,54.2826,54.3488,21347.0
2018-07-03 11:40:00,65.72,65.81,65.69,65.76,36280.0,54.3488,54.4232,54.324,54.3819,36280.0
2018-07-03 11:45:00,65.75,65.77,65.6,65.6,15651.0,54.3736,54.3901,54.2495,54.2495,15651.0
2018-07-03 11:50:00,65.59,65.75,65.58,65.7,18813.0,54.2413,54.3736,54.233,54.3322,18813.0
2018-07-03 11:55:00,65.7,65.74,65.66,65.72,21381.0,54.3322,54.3653,54.2992,54.3488,21381.0
2018-07-03 12:00:00,65.73,65.77,65.67,65.72,17952.0,54.3571,54.3901,54.3074,54.3488,17952.0
2018-07-03 12:05:00,65.72,65.72,65.61,65.64,16136.0,54.3488,54.3488,54.2578,54.2826,16136.0
2018-07-03 12:10:00,65.63,65.71,65.63,65.64,26286.0,54.2744,54.3405,54.2744,54.2826,26286.0
2018-07-03 12:15:00,65.65,65.66,65.54,65.55,22972.0,54.2909,54.2992,54.1999,54.2082,22972.0
2018-07-03 12:20:00,65.54,65.58,65.49,65.5,25245.0,54.1999,54.233,54.1586,54.1668,25245.0
2018-07-03 12:25:00,65.5,65.51,65.36,65.37,35065.0,54.1668,54.1751,54.0511,54.0593,35065.0
2018-07-03 12:30:00,65.37,65.4,65.3,65.33,25143.0,54.0593,54.0841,54.0015,54.0263,25143.0
2018-07-03 12:35:00,65.33,65.36,65.22,65.23,22731.0,54.0263,54.0511,53.9353,53.9436,22731.0
2018-07-03 12:40:00,65.23,65.26,65.18,65.18,31094.0,53.9436,53.9684,53.9022,53.9022,31094.0
2018-07-03 12:45:00,65.18,65.18,64.98,65.02,41918.0,53.9022,53.9022,53.7368,53.7699,41918.0
2018-07-03 12:50:00,65.02,65.05,64.95,64.95,43194.0,53.7699,53.7947,53.712,53.712,43194.0
2018-07-03 12:55:00,64.96,65.1,64.94,65.09,148625.0,53.7203,53.8361,53.7037,53.8278,148625.0
2018-07-05 09:30:00,65.57,65.66,65.25,65.43,46115.0,54.2247,54.2992,53.9601,54.109,46115.0
2018-07-05 09:35:00,65.44,65.65,65.4,65.62,22228.0,54.1172,54.2909,54.0841,54.2661,22228.0
2018-07-05 09:40:00,65.64,65.74,65.64,65.72,20638.0,54.2826,54.3653,54.2826,54.3488,20638.0
2018-07-05 09:45:00,65.72,65.81,65.63,65.68,27170.0,54.3488,54.4232,54.2744,54.3157,27170.0
2018-07-05 09:50:00,65.69,65.74,65.51,65.51,19843.0,54.324,54.3653,54.1751,54.1751,19843.0
2018-07-05 09:55:00,65.51,65.52,65.2,65.41,16150.0,54.1751,54.1834,53.9188,54.0924,16150.0
2018-07-05 10:00:00,65.46,65.55,65.31,65.31,12403.0,54.1338,54.2082,54.0097,54.0097,12403.0
2018-07-05 10:05:00,65.31,65.42,65.31,65.36,17692.0,54.0097,54.1007,54.0097,54.0511,17692.0
2018-07-05 10:10:00,65.33,65.35,65.19,65.24,12810.0,54.0263,54.0428,53.9105,53.9518,12810.0
2018-07-05 10:15:00,65.26,65.29,65.24,65.28,8068.0,53.9684,53.9932,53.9518,53.9849,8068.0
2018-07-05 10:20:00,65.29,65.32,65.17,65.29,23390.0,53.9932,54.018,53.8939,53.9932,23390.0
2018-07-05 10:25:00,65.28,65.32,65.22,65.28,15422.0,53.9849,54.018,53.9353,53.9849,15422.0
2018-07-05 10:30:00,65.29,65.3,65.18,65.24,17215.0,53.9932,54.0015,53.9022,53.9518,17215.0
2018-07-05 10:35:00,65.27,65.3,65.18,65.18,24640.0,53.9766,54.0015,53.9022,53.9022,24640.0
2018-07-05 10:40:00,65.18,65.31,65.18,65.28,21121.0,53.9022,54.0097,53.9022,53.9849,21121.0
2018-07-05 10:45:00,65.28,65.49,65.28,65.42,22141.0,53.9849,54.1586,53.9849,54.1007,22141.0
2018-07-05 10:50:00,65.41,65.48,65.37,65.4,19975.0,54.0924,54.1503,54.0593,54.0841,19975.0
2018-07-05 10:55:00,65.39,65.53,65.39,65.5,57322.0,54.0759,54.1917,54.0759,54.1668,57322.0
2018-07-05 11:00:00,65.51,65.58,65.48,65.51,22667.0,54.1751,54.233,54.1503,54.1751,22667.0
2018-07-05 11:05:00,65.53,65.59,65.53,65.55,17702.0,54.1917,54.2413,54.1917,54.2082,17702.0
2018-07-05 11:10:00,65.55,65.58,65.45,65.45,16270.0,54.2082,54.233,54.1255,54.1255,16270.0
2018-07-05 11:15:00,65.45,65.51,65.36,65.38,18806.0,54.1255,54.1751,54.0511,54.0676,18806.0
2018-07-05 11:20:00,65.38,65.42,65.32,65.34,17741.0,54.0676,54.1007,54.018,54.0345,17741.0
2018-07-05 11:25:00,65.34,65.42,65.33,65.38,16128.0,54.0345,54.1007,54.0263,54.0676,16128.0
2018-07-05 11:30:00,65.37,65.4,65.34,65.38,21543.0,54.0593,54.0841,54.0345,54.0676,21543.0
2018-07-05 11:35:00,65.38,65.45,65.37,65.42,12722.0,54.0676,54.1255,54.0593,54.1007,12722.0
2018-07-05 11:40:00,65.42,65.49,65.42,65.46,14152.0,54.1007,54.1586,54.1007,54.1338,14152.0
2018-07-05 11:45:00,65.44,65.48,65.43,65.45,11699.0,54.1172,54.1503,54.109,54.1255,11699.0
2018-07-05 11:50:00,65.45,65.46,65.35,65.39,13335.0,54.1255,54.1338,54.0428,54.0759,13335.0
2018-07-05 11:55:00,65.38,65.42,65.37,65.42,12963.0,54.0676,54.1007,54.0593,54.1007,12963.0
2018-07-05 12:00:00,65.42,65.5,65.41,65.49,17227.0,54.1007,54.1668,54.0924,54.1586,17227.0
2018-07-05 12:05:00,65.49,65.61,65.49,65.61,17095.0,54.1586,54.2578,54.1586,54.2578,17095.0
2018-07-05 12:10:00,65.6,65.65,65.59,65.65,9383.0,54.2495,54.2909,54.2413,54.2909,9383.0
2018-07-05 12:15:00,65.63,65.71,65.63,65.69,9185.0,54.2744,54.3405,54.2744,54.324,9185.0
2018-07-05 12:20:00,65.69,65.7,65.61,65.67,11947.0,54.324,54.3322,54.2578,54.3074,11947.0
2018-07-05 12:25:00,65.68,65.71,65.63,65.63,9497.0,54.3157,54.3405,54.2744,54.2744,9497.0
2018-07-05 12:30:00,65.63,65.66,65.6,65.6,13245.0,54.2744,54.2992,54.2495,54.2495,13245.0
2018-07-05 12:35:00,65.61,65.65,65.57,65.57,8244.0,54.2578,54.2909,54.2247,54.2247,8244.0
2018-07-05 12:40:00,65.56,65.61,65.55,65.6,10115.0,54.2165,54.2578,54.2082,54.2495,10115.0
2018-07-05 12:45:00,65.6,65.62,65.52,65.56,11482.0,54.2495,54.2661,54.1834,54.2165,11482.0
2018-07-05 12:50:00,65.56,65.57,65.48,65.52,11797.0,54.2165,54.2247,54.1503,54.1834,11797.0
2018-07-05 12:55:00,65.52,65.55,65.47,65.47,13680.0,54.1834,54.2082,54.142,54.142,13680.0
2018-07-05 13:00:00,65.46,65.5,65.45,65.47,10031.0,54.1338,54.1668,54.1255,54.142,10031.0
2018-07-05 13:05:00,65.47,65.47,65.41,65.45,11862.0,54.142,54.142,54.0924,54.1255,11862.0
2018-07-05 13:10:00,65.46,65.49,65.46,65.49,6252.0,54.1338,54.1586,54.1338,54.1586,6252.0
2018-07-05 13:15:00,65.5,65.54,65.49,65.54,11335.0,54.1668,54.1999,54.1586,54.1999,11335.0
2018-07-05 13:20:00,65.54,65.55,65.49,65.5,7930.0,54.1999,54.2082,54.1586,54.1668,7930.0
2018-07-05 13:25:00,65.5,65.52,65.46,65.47,7688.0,54.1668,54.1834,54.1338,54.142,7688.0
2018-07-05 13:30:00,65.48,65.53,65.47,65.48,13810.0,54.1503,54.1917,54.142,54.1503,13810.0
2018-07-05 13:35:00,65.48,65.53,65.47,65.53,14122.0,54.1503,54.1917,54.142,54.1917,14122.0
2018-07-05 13:40:00,65.53,65.56,65.51,65.54,9145.0,54.1917,54.2165,54.1751,54.1999,9145.0
2018-07-05 13:45:00,65.53,65.57,65.51,65.57,9522.0,54.1917,54.2247,54.1751,54.2247,9522.0
2018-07-05 13:50:00,65.56,65.66,65.56,65.66,13660.0,54.2165,54.2992,54.2165,54.2992,13660.0
2018-07-05 13:55:00,65.65,65.67,65.61,65.62,14363.0,54.2909,54.3074,54.2578,54.2661,14363.0
2018-07-05 14:00:00,65.63,65.73,65.63,65.66,17364.0,54.2744,54.3571,54.2744,54.2992,17364.0
2018-07-05 14:05:00,65.66,65.71,65.64,65.71,16998.0,54.2992,54.3405,54.2826,54.3405,16998.0
2018-07-05 14:10:00,65.7,65.7,65.65,65.67,13288.0,54.3322,54.3322,54.2909,54.3074,13288.0
2018-07-05 14:15:00,65.67,65.72,65.66,65.71,13549.0,54.3074,54.3488,54.2992,54.3405,13549.0
2018-07-05 14:20:00,65.71,65.73,65.68,65.73,10427.0,54.3405,54.3571,54.3157,54.3571,10427.0
2018-07-05 14:25:00,65.73,65.75,65.72,65.72,19383.0,54.3571,54.3736,54.3488,54.3488,19383.0
2018-07-05 14:30:00,65.72,65.75,65.69,65.75,15508.0,54.3488,54.3736,54.324,54.3736,15508.0
2018-07-05 14:35:00,65.76,65.79,65.74,65.77,20736.0,54.3819,54.4067,54.3653,54.3901,20736.0
2018-07-05 14:40:00,65.77,65.78,65.67,65.72,13823.0,54.3901,54.3984,54.3074,54.3488,13823.0
2018-07-05 14:45:00,65.71,65.75,65.64,65.65,10445.0,54.3405,54.3736,54.2826,54.2909,10445.0
2018-07-05 14:50:00,65.64,65.67,65.63,65.63,11813.0,54.2826,54.3074,54.2744,54.2744,11813.0
2018-07-05 14:55:00,65.63,65.66,65.62,65.63,11665.0,54.2744,54.2992,54.2661,54.2744,11665.0
2018-07-05 15:00:00,65.63,65.7,65.61,65.66,24604.0,54.2744,54.3322,54.2578,54.2992,24604.0
2018-07-05 15:05:00,65.67,65.7,65.66,65.69,12332.0,54.3074,54.3322,54.2992,54.324,12332.0
2018-07-05 15:10:00,65.68,65.68,65.62,65.64,16690.0,54.3157,54.3157,54.2661,54.2826,16690.0
2018-07-05 15:15:00,65.64,65.64,65.57,65.58,16109.0,54.2826,54.2826,54.2247,54.233,16109.0
2018-07-05 15:20:00,65.58,65.65,65.57,65.64,13740.0,54.233,54.2909,54.2247,54.2826,13740.0
2018-07-05 15:25:00,65.65,65.69,65.65,65.66,18748.0,54.2909,54.324,54.2909,54.2992,18748.0
2018-07-05 15:30:00,65.65,65.66,65.61,65.62,24548.0,54.2909,54.2992,54.2578,54.2661,24548.0
2018-07-05 15:35:00,65.62,65.71,65.58,65.69,34262.0,54.2661,54.3405,54.233,54.324,34262.0
2018-07-05 15:40:00,65.68,65.72,65.64,65.67,28856.0,54.3157,54.3488,54.2826,54.3074,28856.0
2018-07-05 15:45:00,65.67,65.75,65.63,65.72,57065.0,54.3074,54.3736,54.2744,54.3488,57065.0
2018-07-05 15:50:00,65.71,65.85,65.7,65.8,75379.0,54.3405,54.4563,54.3322,54.4149,75379.0
2018-07-05 15:55:00,65.8,66.02,65.8,65.98,206267.0,54.4149,54.5969,54.4149,54.5638,206267.0
2018-07-06 09:30:00,66.12,66.35,65.94,65.94,45942.0,54.6796,54.8698,54.5307,54.5307,45942.0
2018-07-06 09:35:00,65.98,66.02,65.89,65.9,11431.0,54.5638,54.5969,54.4894,54.4976,11431.0
2018-07-06 09:40:00,65.9,66.0,65.89,65.94,12169.0,54.4976,54.5803,54.4894,54.5307,12169.0
2018-07-06 09:45:00,65.92,65.98,65.85,65.85,12818.0,54.5142,54.5638,54.4563,54.4563,12818.0
2018-07-06 09:50:00,65.81,65.88,65.78,65.85,14051.0,54.4232,54.4811,54.3984,54.4563,14051.0
2018-07-06 09:55:00,65.85,65.96,65.85,65.95,9750.0,54.4563,54.5473,54.4563,54.539,9750.0
2018-07-06 10:00:00,65.96,65.97,65.9,65.96,18591.0,54.5473,54.5555,54.4976,54.5473,18591.0
2018-07-06 10:05:00,65.94,66.0,65.93,65.96,13020.0,54.5307,54.5803,54.5224,54.5473,13020.0
2018-07-06 10:10:00,65.94,65.94,65.75,65.77,21605.0,54.5307,54.5307,54.3736,54.3901,21605.0
2018-07-06 10:15:00,65.77,65.84,65.74,65.8,9466.0,54.3901,54.448,54.3653,54.4149,9466.0
2018-07-06 10:20:00,65.78,65.78,65.7,65.7,24066.0,54.3984,54.3984,54.3322,54.3322,24066.0
2018-07-06 10:25:00,65.69,65.69,65.6,65.61,13295.0,54.324,54.324,54.2495,54.2578,13295.0
2018-07-06 10:30:00,65.62,65.62,65.54,65.54,29125.0,54.2661,54.2661,54.1999,54.1999,29125.0
2018-07-06 10:35:00,65.54,65.58,65.5,65.54,17654.0,54.1999,54.233,54.1668,54.1999,17654.0
2018-07-06 10:40:00,65.56,65.61,65.51,65.54,22804.0,54.2165,54.2578,54.1751,54.1999,22804.0
2018-07-06 10:45:00,65.55,65.67,65.54,65.63,28996.0,54.2082,54.3074,54.1999,54.2744,28996.0
2018-07-06 10:50:00,65.61,65.76,65.61,65.73,10732.0,54.2578,54.3819,54.2578,54.3571,10732.0
2018-07-06 10:55:00,65.75,65.79,65.74,65.77,15395.0,54.3736,54.4067,54.3653,54.3901,15395.0
2018-07-06 11:00:00,65.76,65.85,65.75,65.85,7688.0,54.3819,54.4563,54.3736,54.4563,7688.0
2018-07-06 11:05:00,65.85,65.91,65.83,65.9,11996.0,54.4563,54.5059,54.4397,54.4976,11996.0
2018-07-06 11:10:00,65.9,65.96,65.87,65.96,34264.0,54.4976,54.5473,54.4728,54.5473,34264.0
2018-07-06 11:15:00,65.96,66.0,65.94,65.95,23471.0,54.5473,54.5803,54.5307,54.539,23471.0
2018-07-06 11:20:00,65.95,66.01,65.94,66.0,10628.0,54.539,54.5886,54.5307,54.5803,10628.0
2018-07-06 11:25:00,65.99,66.01,65.92,65.92,8450.0,54.5721,54.5886,54.5142,54.5142,8450.0
2018-07-06 11:30:00,65.92,65.97,65.9,65.94,11713.0,54.5142,54.5555,54.4976,54.5307,11713.0
2018-07-06 11:35:00,65.93,65.93,65.9,65.92,9093.0,54.5224,54.5224,54.4976,54.5142,9093.0
2018-07-06 11:40:00,65.93,65.94,65.88,65.89,18080.0,54.5224,54.5307,54.4811,54.4894,18080.0
2018-07-06 11:45:00,65.89,65.91,65.88,65.88,9141.0,54.4894,54.5059,54.4811,54.4811,9141.0
2018-07-06 11:50:00,65.89,65.91,65.85,65.86,14268.0,54.4894,54.5059,54.4563,54.4646,14268.0
2018-07-06 11:55:00,65.86,65.86,65.81,65.84,8554.0,54.4646,54.4646,54.4232,54.448,8554.0
2018-07-06 12:00:00,65.83,65.9,65.82,65.88,9785.0,54.4397,54.4976,54.4315,54.4811,9785.0
2018-07-06 12:05:00,65.87,65.92,65.87,65.92,10418.0,54.4728,54.5142,54.4728,54.5142,10418.0
2018-07-06 12:10:00,65.93,65.94,65.9,65.92,6751.0,54.5224,54.5307,54.4976,54.5142,6751.0
2018-07-06 12:15:00,65.92,65.93,65.84,65.84,6601.0,54.5142,54.5224,54.448,54.448,6601.0
2018-07-06 12:20:00,65.84,65.85,65.8,65.81,10285.0,54.448,54.4563,54.4149,54.4232,10285.0
2018-07-06 12:25:00,65.82,65.84,65.79,65.82,8457.0,54.4315,54.448,54.4067,54.4315,8457.0
2018-07-06 12:30:00,65.83,65.83,65.79,65.8,9612.0,54.4397,54.4397,54.4067,54.4149,9612.0
2018-07-06 12:35:00,65.8,65.83,65.79,65.8,12262.0,54.4149,54.4397,54.4067,54.4149,12262.0
2018-07-06 12:40:00,65.8,65.8,65.77,65.79,7592.0,54.4149,54.4149,54.3901,54.4067,7592.0
2018-07-06 12:45:00,65.79,65.8,65.78,65.79,6178.0,54.4067,54.4149,54.3984,54.4067,6178.0
2018-07-06 12:50:00,65.79,65.83,65.78,65.81,6935.0,54.4067,54.4397,54.3984,54.4232,6935.0
2018-07-06 12:55:00,65.8,65.82,65.73,65.75,12647.0,54.4149,54.4315,54.3571,54.3736,12647.0
2018-07-06 13:00:00,65.76,65.79,65.74,65.76,9652.0,54.3819,54.4067,54.3653,54.3819,9652.0
2018-07-06 13:05:00,65.75,65.83,65.75,65.82,10133.0,54.3736,54.4397,54.3736,54.4315,10133.0
2018-07-06 13:10:00,65.83,65.91,65.83,65.9,13469.0,54.4397,54.5059,54.4397,54.4976,13469.0
2018-07-06 13:15:00,65.89,65.92,65.88,65.91,8365.0,54.4894,54.5142,54.4811,54.5059,8365.0
2018-07-06 13:20:00,65.92,65.98,65.91,65.97,15757.0,54.5142,54.5638,54.5059,54.5555,15757.0
2018-07-06 13:25:00,65.97,65.99,65.96,65.96,6528.0,54.5555,54.5721,54.5473,54.5473,6528.0
2018-07-06 13:30:00,65.96,66.02,65.95,66.02,10932.0,54.5473,54.5969,54.539,54.5969,10932.0
2018-07-06 13:35:00,66.01,66.01,65.96,65.97,8623.0,54.5886,54.5886,54.5473,54.5555,8623.0
2018-07-06 13:40:00,65.97,65.98,65.92,65.94,31464.0,54.5555,54.5638,54.5142,54.5307,31464.0
2018-07-06 13:45:00,65.95,66.01,65.95,65.97,12223.0,54.539,54.5886,54.539,54.5555,12223.0
2018-07-06 13:50:00,65.97,66.03,65.97,66.01,10920.0,54.5555,54.6051,54.5555,54.5886,10920.0
2018-07-06 13:55:00,66.01,66.08,66.01,66.07,33247.0,54.5886,54.6465,54.5886,54.6382,33247.0
2018-07-06 14:00:00,66.08,66.12,66.07,66.12,10303.0,54.6465,54.6796,54.6382,54.6796,10303.0
2018-07-06 14:05:00,66.13,66.14,66.07,66.09,5662.0,54.6878,54.6961,54.6382,54.6548,5662.0
2018-07-06 14:10:00,66.09,66.13,66.08,66.09,6669.0,54.6548,54.6878,54.6465,54.6548,6669.0
2018-07-06 14:15:00,66.08,66.08,66.05,66.06,4833.0,54.6465,54.6465,54.6217,54.63,4833.0
2018-07-06 14:20:00,66.05,66.07,65.99,65.99,17534.0,54.6217,54.6382,54.5721,54.5721,17534.0
2018-07-06 14:25:00,66.0,66.04,66.0,66.03,11078.0,54.5803,54.6134,54.5803,54.6051,11078.0
2018-07-06 14:30:00,66.03,66.08,66.02,66.07,21084.0,54.6051,54.6465,54.5969,54.6382,21084.0
2018-07-06 14:35:00,66.07,66.1,66.01,66.1,25896.0,54.6382,54.663,54.5886,54.663,25896.0
2018-07-06 14:40:00,66.1,66.15,66.07,66.11,21989.0,54.663,54.7044,54.6382,54.6713,21989.0
2018-07-06 14:45:00,66.11,66.13,66.11,66.13,12407.0,54.6713,54.6878,54.6713,54.6878,12407.0
2018-07-06 14:50:00,66.12,66.19,66.12,66.19,16979.0,54.6796,54.7375,54.6796,54.7375,16979.0
2018-07-06 14:55:00,66.19,66.21,66.15,66.17,18227.0,54.7375,54.754,54.7044,54.7209,18227.0
2018-07-06 15:00:00,66.17,66.19,66.15,66.18,11943.0,54.7209,54.7375,54.7044,54.7292,11943.0
2018-07-06 15:05:00,66.18,66.18,66.15,66.15,8840.0,54.7292,54.7292,54.7044,54.7044,8840.0
2018-07-06 15:10:00,66.15,66.18,66.14,66.15,21956.0,54.7044,54.7292,54.6961,54.7044,21956.0
2018-07-06 15:15:00,66.14,66.15,66.06,66.09,18560.0,54.6961,54.7044,54.63,54.6548,18560.0
2018-07-06 15:20:00,66.08,66.1,66.06,66.1,21823.0,54.6465,54.663,54.63,54.663,21823.0
2018-07-06 15:25:00,66.1,66.18,66.1,66.14,18501.0,54.663,54.7292,54.663,54.6961,18501.0
2018-07-06 15:30:00,66.13,66.15,66.1,66.15,24923.0,54.6878,54.7044,54.663,54.7044,24923.0
2018-07-06 15:35:00,66.15,66.15,66.11,66.15,28014.0,54.7044,54.7044,54.6713,54.7044,28014.0
2018-07-06 15:40:00,66.14,66.15,66.09,66.09,51291.0,54.6961,54.7044,54.6548,54.6548,51291.0
2018-07-06 15:45:00,66.09,66.1,66.03,66.07,60838.0,54.6548,54.663,54.6051,54.6382,60838.0
2018-07-06 15:50:00,66.07,66.14,66.05,66.09,55051.0,54.6382,54.6961,54.6217,54.6548,55051.0
2018-07-06 15:55:00,66.09,66.25,66.08,66.19,195910.0,54.6548,54.7871,54.6465,54.7375,195910.0
2018-07-09 09:30:00,66.24,66.43,66.24,66.38,32872.0,54.7788,54.9359,54.7788,54.8946,32872.0
2018-07-09 09:35:00,66.32,66.34,66.19,66.29,17035.0,54.845,54.8615,54.7375,54.8202,17035.0
2018-07-09 09:40:00,66.31,66.31,66.11,66.19,16351.0,54.8367,54.8367,54.6713,54.7375,16351.0
2018-07-09 09:45:00,66.2,66.29,66.08,66.14,23667.0,54.7457,54.8202,54.6465,54.6961,23667.0
2018-07-09 09:50:00,66.17,66.18,66.09,66.13,21102.0,54.7209,54.7292,54.6548,54.6878,21102.0
2018-07-09 09:55:00,66.15,66.17,66.03,66.14,25802.0,54.7044,54.7209,54.6051,54.6961,25802.0
2018-07-09 10:00:00,66.17,66.23,66.16,66.17,30800.0,54.7209,54.7705,54.7126,54.7209,30800.0
2018-07-09 10:05:00,66.17,66.19,66.0,66.1,47290.0,54.7209,54.7375,54.5803,54.663,47290.0
2018-07-09 10:10:00,66.1,66.1,65.92,65.93,19442.0,54.663,54.663,54.5142,54.5224,19442.0
2018-07-09 10:15:00,65.94,65.95,65.88,65.92,11681.0,54.5307,54.539,54.4811,54.5142,11681.0
2018-07-09 10:20:00,65.93,65.95,65.85,65.87,9867.0,54.5224,54.539,54.4563,54.4728,9867.0
2018-07-09 10:25:00,65.84,65.92,65.83,65.83,11318.0,54.448,54.5142,54.4397,54.4397,11318.0
2018-07-09 10:30:00,65.83,65.87,65.81,65.83,14990.0,54.4397,54.4728,54.4232,54.4397,14990.0
2018-07-09 10:35:00,65.84,65.84,65.74,65.75,16470.0,54.448,54.448,54.3653,54.3736,16470.0
2018-07-09 10:40:00,65.76,65.86,65.74,65.86,19650.0,54.3819,54.4646,54.3653,54.4646,19650.0
2018-07-09 10:45:00,65.86,65.89,65.82,65.86,13957.0,54.4646,54.4894,54.4315,54.4646,13957.0
2018-07-09 10:50:00,65.84,65.86,65.76,65.77,8479.0,54.448,54.4646,54.3819,54.3901,8479.0
2018-07-09 10:55:00,65.77,65.81,65.76,65.79,41991.0,54.3901,54.4232,54.3819,54.4067,41991.0
2018-07-09 11:00:00,65.8,65.9,65.8,65.83,21238.0,54.4149,54.4976,54.4149,54.4397,21238.0
2018-07-09 11:05:00,65.82,65.82,65.69,65.71,23950.0,54.4315,54.4315,54.324,54.3405,23950.0
2018-07-09 11:10:00,65.71,65.83,65.71,65.83,18381.0,54.3405,54.4397,54.3405,54.4397,18381.0
2018-07-09 11:15:00,65.83,65.86,65.77,65.82,16052.0,54.4397,54.4646,54.3901,54.4315,16052.0
2018-07-09 11:20:00,65.81,65.93,65.81,65.89,26950.0,54.4232,54.5224,54.4232,54.4894,26950.0
2018-07-09 11:25:00,65.88,65.9,65.84,65.85,11720.0,54.4811,54.4976,54.448,54.4563,11720.0
2018-07-09 11:30:00,65.84,65.88,65.82,65.83,9454.0,54.448,54.4811,54.4315,54.4397,9454.0
2018-07-09 11:35:00,65.82,65.9,65.81,65.9,8799.0,54.4315,54.4976,54.4232,54.4976,8799.0
2018-07-09 11:40:00,65.89,65.95,65.88,65.93,14112.0,54.4894,54.539,54.4811,54.5224,14112.0
2018-07-09 11:45:00,65.94,65.98,65.93,65.96,15177.0,54.5307,54.5638,54.5224,54.5473,15177.0
2018-07-09 11:50:00,65.96,66.07,65.91,65.99,50204.0,54.5473,54.6382,54.5059,54.5721,50204.0
2018-07-09 11:55:00,65.99,66.05,65.99,66.01,21112.0,54.5721,54.6217,54.5721,54.5886,21112.0
2018-07-09 12:00:00,66.02,66.16,66.02,66.15,13421.0,54.5969,54.7126,54.5969,54.7044,13421.0
2018-07-09 12:05:00,66.14,66.16,66.11,66.11,12009.0,54.6961,54.7126,54.6713,54.6713,12009.0
2018-07-09 12:10:00,66.1,66.1,66.03,66.05,21485.0,54.663,54.663,54.6051,54.6217,21485.0
2018-07-09 12:15:00,66.04,66.06,66.03,66.03,11153.0,54.6134,54.63,54.6051,54.6051,11153.0
2018-07-09 12:20:00,66.02,66.05,65.99,66.01,18453.0,54.5969,54.6217,54.5721,54.5886,18453.0
2018-07-09 12:25:00,66.01,66.03,65.95,66.03,18500.0,54.5886,54.6051,54.539,54.6051,18500.0
2018-07-09 12:30:00,66.02,66.05,65.93,65.98,28080.0,54.5969,54.6217,54.5224,54.5638,28080.0
2018-07-09 12:35:00,65.98,65.99,65.96,65.96,10812.0,54.5638,54.5721,54.5473,54.5473,10812.0
2018-07-09 12:40:00,65.95,65.99,65.94,65.94,12304.0,54.539,54.5721,54.5307,54.5307,12304.0
2018-07-09 12:45:00,65.93,65.93,65.82,65.83,6607.0,54.5224,54.5224,54.4315,54.4397,6607.0
2018-07-09 12:50:00,65.81,65.84,65.81,65.84,18006.0,54.4232,54.448,54.4232,54.448,18006.0
2018-07-09 12:55:00,65.84,65.84,65.76,65.76,17200.0,54.448,54.448,54.3819,54.3819,17200.0
2018-07-09 13:00:00,65.76,65.79,65.74,65.75,23763.0,54.3819,54.4067,54.3653,54.3736,23763.0
2018-07-09 13:05:00,65.75,65.76,65.71,65.74,12066.0,54.3736,54.3819,54.3405,54.3653,12066.0
2018-07-09 13:10:00,65.74,65.74,65.67,65.68,20912.0,54.3653,54.3653,54.3074,54.3157,20912.0
2018-07-09 13:15:00,65.68,65.7,65.63,65.64,35316.0,54.3157,54.3322,54.2744,54.2826,35316.0
2018-07-09 13:20:00,65.63,65.66,65.6,65.66,19925.0,54.2744,54.2992,54.2495,54.2992,19925.0
2018-07-09 13:25:00,65.65,65.65,65.61,65.62,29910.0,54.2909,54.2909,54.2578,54.2661,29910.0
2018-07-09 13:30:00,65.59,65.6,65.51,65.51,10323.0,54.2413,54.2495,54.1751,54.1751,10323.0
2018-07-09 13:35:00,65.52,65.56,65.49,65.54,15680.0,54.1834,54.2165,54.1586,54.1999,15680.0
2018-07-09 13:40:00,65.55,65.7,65.55,65.68,19888.0,54.2082,54.3322,54.2082,54.3157,19888.0
2018-07-09 13:45:00,65.67,65.72,65.67,65.69,8828.0,54.3074,54.3488,54.3074,54.324,8828.0
2018-07-09 13:50:00,65.69,65.75,65.68,65.74,8657.0,54.324,54.3736,54.3157,54.3653,8657.0
2018-07-09 13:55:00,65.73,65.75,65.71,65.73,7376.0,54.3571,54.3736,54.3405,54.3571,7376.0
2018-07-09 14:00:00,65.73,65.75,65.69,65.69,10044.0,54.3571,54.3736,54.324,54.324,10044.0
2018-07-09 14:05:00,65.69,65.71,65.64,65.64,11909.0,54.324,54.3405,54.2826,54.2826,11909.0
2018-07-09 14:10:00,65.64,65.68,65.63,65.65,18820.0,54.2826,54.3157,54.2744,54.2909,18820.0
2018-07-09 14:15:00,65.65,65.66,65.64,65.64,21088.0,54.2909,54.2992,54.2826,54.2826,21088.0
2018-07-09 14:20:00,65.65,65.65,65.57,65.57,15518.0,54.2909,54.2909,54.2247,54.2247,15518.0
2018-07-09 14:25:00,65.56,65.6,65.55,65.57,13706.0,54.2165,54.2495,54.2082,54.2247,13706.0
2018-07-09 14:30:00,65.57,65.66,65.55,65.66,12932.0,54.2247,54.2992,54.2082,54.2992,12932.0
2018-07-09 14:35:00,65.66,65.71,65.65,65.71,17846.0,54.2992,54.3405,54.2909,54.3405,17846.0
2018-07-09 14:40:00,65.71,65.73,65.69,65.72,11806.0,54.3405,54.3571,54.324,54.3488,11806.0
2018-07-09 14:45:00,65.71,65.73,65.68,65.69,12082.0,54.3405,54.3571,54.3157,54.324,12082.0
2018-07-09 14:50:00,65.7,65.73,65.69,65.71,12068.0,54.3322,54.3571,54.324,54.3405,12068.0
2018-07-09 14:55:00,65.72,65.76,65.7,65.73,15354.0,54.3488,54.3819,54.3322,54.3571,15354.0
2018-07-09 15:00:00,65.73,65.75,65.67,65.67,10930.0,54.3571,54.3736,54.3074,54.3074,10930.0
2018-07-09 15:05:00,65.66,65.72,65.65,65.69,13721.0,54.2992,54.3488,54.2909,54.324,13721.0
2018-07-09 15:10:00,65.68,65.68,65.59,65.59,10662.0,54.3157,54.3157,54.2413,54.2413,10662.0
2018-07-09 15:15:00,65.59,65.61,65.56,65.57,15773.0,54.2413,54.2578,54.2165,54.2247,15773.0
2018-07-09 15:20:00,65.57,65.58,65.54,65.56,26980.0,54.2247,54.233,54.1999,54.2165,26980.0
2018-07-09 15:25:00,65.56,65.64,65.55,65.62,25493.0,54.2165,54.2826,54.2082,54.2661,25493.0
2018-07-09 15:30:00,65.61,65.65,65.56,65.65,25475.0,54.2578,54.2909,54.2165,54.2909,25475.0
2018-07-09 15:35:00,65.65,65.68,65.63,65.64,20553.0,54.2909,54.3157,54.2744,54.2826,20553.0
2018-07-09 15:40:00,65.63,65.74,65.59,65.7,47631.0,54.2744,54.3653,54.2413,54.3322,47631.0
2018-07-09 15:45:00,65.69,65.82,65.66,65.8,54915.0,54.324,54.4315,54.2992,54.4149,54915.0
2018-07-09 15:50:00,65.79,65.83,65.75,65.77,76301.0,54.4067,54.4397,54.3736,54.3901,76301.0
2018-07-09 15:55:00,65.77,65.91,65.76,65.81,238351.0,54.3901,54.5059,54.3819,54.4232,238351.0
2018-07-10 09:30:00,65.71,65.89,65.47,65.53,38705.0,54.3405,54.4894,54.142,54.1917,38705.0
2018-07-10 09:35:00,65.55,65.62,65.45,65.59,15632.0,54.2082,54.2661,54.1255,54.2413,15632.0
2018-07-10 09:40:00,65.62,65.72,65.61,65.65,12278.0,54.2661,54.3488,54.2578,54.2909,12278.0
2018-07-10 09:45:00,65.62,65.92,65.62,65.87,27115.0,54.2661,54.5142,54.2661,54.4728,27115.0
2018-07-10 09:50:00,65.85,65.86,65.71,65.8,13014.0,54.4563,54.4646,54.3405,54.4149,13014.0
2018-07-10 09:55:00,65.78,65.93,65.74,65.84,25888.0,54.3984,54.5224,54.3653,54.448,25888.0
2018-07-10 10:00:00,65.82,66.0,65.8,65.97,24869.0,54.4315,54.5803,54.4149,54.5555,24869.0
2018-07-10 10:05:00,65.98,66.06,65.95,65.99,37480.0,54.5638,54.63,54.539,54.5721,37480.0
2018-07-10 10:10:00,66.0,66.0,65.89,65.89,11244.0,54.5803,54.5803,54.4894,54.4894,11244.0
2018-07-10 10:15:00,65.89,65.9,65.84,65.88,18579.0,54.4894,54.4976,54.448,54.4811,18579.0
2018-07-10 10:20:00,65.89,65.93,65.84,65.87,18744.0,54.4894,54.5224,54.448,54.4728,18744.0
2018-07-10 10:25:00,65.87,65.93,65.83,65.9,22281.0,54.4728,54.5224,54.4397,54.4976,22281.0
2018-07-10 10:30:00,65.91,65.96,65.86,65.93,27594.0,54.5059,54.5473,54.4646,54.5224,27594.0
2018-07-10 10:35:00,65.94,66.0,65.89,65.89,18459.0,54.5307,54.5803,54.4894,54.4894,18459.0
2018-07-10 10:40:00,65.89,65.99,65.89,65.95,28291.0,54.4894,54.5721,54.4894,54.539,28291.0
2018-07-10 10:45:00,65.95,66.0,65.91,65.98,30886.0,54.539,54.5803,54.5059,54.5638,30886.0
2018-07-10 10:50:00,65.98,66.0,65.9,65.9,28210.0,54.5638,54.5803,54.4976,54.4976,28210.0
2018-07-10 10:55:00,65.9,65.9,65.76,65.79,24007.0,54.4976,54.4976,54.3819,54.4067,24007.0
2018-07-10 11:00:00,65.79,65.82,65.77,65.79,27604.0,54.4067,54.4315,54.3901,54.4067,27604.0
2018-07-10 11:05:00,65.79,65.85,65.77,65.81,26278.0,54.4067,54.4563,54.3901,54.4232,26278.0
2018-07-10 11:10:00,65.79,65.83,65.77,65.78,19615.0,54.4067,54.4397,54.3901,54.3984,19615.0
2018-07-10 11:15:00,65.77,65.92,65.76,65.92,8047.0,54.3901,54.5142,54.3819,54.5142,8047.0
2018-07-10 11:20:00,65.93,65.98,65.92,65.93,16634.0,54.5224,54.5638,54.5142,54.5224,16634.0
2018-07-10 11:25:00,65.93,65.97,65.93,65.95,9423.0,54.5224,54.5555,54.5224,54.539,9423.0
2018-07-10 11:30:00,65.95,65.95,65.82,65.83,20159.0,54.539,54.539,54.4315,54.4397,20159.0
2018-07-10 11:35:00,65.85,65.88,65.77,65.8,14825.0,54.4563,54.4811,54.3901,54.4149,14825.0
2018-07-10 11:40:00,65.81,65.88,65.8,65.87,29163.0,54.4232,54.4811,54.4149,54.4728,29163.0
2018-07-10 11:45:00,65.87,65.96,65.86,65.92,42563.0,54.4728,54.5473,54.4646,54.5142,42563.0
2018-07-10 11:50:00,65.92,65.94,65.85,65.87,33216.0,54.5142,54.5307,54.4563,54.4728,33216.0
2018-07-10 11:55:00,65.87,65.9,65.83,65.88,27940.0,54.4728,54.4976,54.4397,54.4811,27940.0
2018-07-10 12:00:00,65.89,65.93,65.83,65.91,27036.0,54.4894,54.5224,54.4397,54.5059,27036.0
2018-07-10 12:05:00,65.91,65.91,65.77,65.78,33044.0,54.5059,54.5059,54.3901,54.3984,33044.0
2018-07-10 12:10:00,65.8,65.88,65.79,65.87,42487.0,54.4149,54.4811,54.4067,54.4728,42487.0
2018-07-10 12:15:00,65.86,65.88,65.81,65.84,29290.0,54.4646,54.4811,54.4232,54.448,29290.0
2018-07-10 12:20:00,65.85,65.92,65.84,65.9,45234.0,54.4563,54.5142,54.448,54.4976,45234.0
2018-07-10 12:25:00,65.89,65.9,65.79,65.81,16625.0,54.4894,54.4976,54.4067,54.4232,16625.0
2018-07-10 12:30:00,65.82,65.82,65.75,65.81,69166.0,54.4315,54.4315,54.3736,54.4232,69166.0
2018-07-10 12:35:00,65.81,65.82,65.77,65.81,12624.0,54.4232,54.4315,54.3901,54.4232,12624.0
2018-07-10 12:40:00,65.81,65.86,65.8,65.85,14991.0,54.4232,54.4646,54.4149,54.4563,14991.0
2018-07-10 12:45:00,65.86,65.92,65.85,65.92,24934.0,54.4646,54.5142,54.4563,54.5142,24934.0
2018-07-10 12:50:00,65.91,65.93,65.85,65.86,22344.0,54.5059,54.5224,54.4563,54.4646,22344.0
2018-07-10 12:55:00,65.87,65.89,65.86,65.88,21525.0,54.4728,54.4894,54.4646,54.4811,21525.0
2018-07-10 13:00:00,65.89,65.91,65.83,65.84,7043.0,54.4894,54.5059,54.4397,54.448,7043.0
2018-07-10 13:05:00,65.83,65.83,65.78,65.82,10527.0,54.4397,54.4397,54.3984,54.4315,10527.0
2018-07-10 13:10:00,65.82,65.86,65.82,65.84,7588.0,54.4315,54.4646,54.4315,54.448,7588.0
2018-07-10 13:15:00,65.85,65.85,65.81,65.82,10118.0,54.4563,54.4563,54.4232,54.4315,10118.0
2018-07-10 13:20:00,65.83,65.84,65.78,65.84,8176.0,54.4397,54.448,54.3984,54.448,8176.0
2018-07-10 13:25:00,65.84,65.85,65.82,65.85,24844.0,54.448,54.4563,54.4315,54.4563,24844.0
2018-07-10 13:30:00,65.86,65.88,65.77,65.78,44679.0,54.4646,54.4811,54.3901,54.3984,44679.0
2018-07-10 13:35:00,65.78,65.82,65.78,65.79,10495.0,54.3984,54.4315,54.3984,54.4067,10495.0
2018-07-10 13:40:00,65.8,65.89,65.8,65.86,16506.0,54.4149,54.4894,54.4149,54.4646,16506.0
2018-07-10 13:45:00,65.86,65.89,65.83,65.89,12616.0,54.4646,54.4894,54.4397,54.4894,12616.0
2018-07-10 13:50:00,65.89,65.89,65.81,65.85,11871.0,54.4894,54.4894,54.4232,54.4563,11871.0
2018-07-10 13:55:00,65.85,65.86,65.82,65.84,10583.0,54.4563,54.4646,54.4315,54.448,10583.0
2018-07-10 14:00:00,65.83,65.87,65.82,65.85,8661.0,54.4397,54.4728,54.4315,54.4563,8661.0
2018-07-10 14:05:00,65.84,65.89,65.83,65.85,13860.0,54.448,54.4894,54.4397,54.4563,13860.0
2018-07-10 14:10:00,65.86,65.88,65.86,65.88,9646.0,54.4646,54.4811,54.4646,54.4811,9646.0
2018-07-10 14:15:00,65.88,65.89,65.85,65.89,9379.0,54.4811,54.4894,54.4563,54.4894,9379.0
2018-07-10 14:20:00,65.88,65.99,65.88,65.99,21071.0,54.4811,54.5721,54.4811,54.5721,21071.0
2018-07-10 14:25:00,65.99,66.05,65.98,66.02,18206.0,54.5721,54.6217,54.5638,54.5969,18206.0
2018-07-10 14:30:00,66.02,66.05,66.02,66.03,8824.0,54.5969,54.6217,54.5969,54.6051,8824.0
2018-07-10 14:35:00,66.03,66.04,65.97,65.99,9002.0,54.6051,54.6134,54.5555,54.5721,9002.0
2018-07-10 14:40:00,65.98,66.02,65.94,65.94,12678.0,54.5638,54.5969,54.5307,54.5307,12678.0
2018-07-10 14:45:00,65.94,65.96,65.88,65.89,10051.0,54.5307,54.5473,54.4811,54.4894,10051.0
2018-07-10 14:50:00,65.89,65.91,65.86,65.86,7503.0,54.4894,54.5059,54.4646,54.4646,7503.0
2018-07-10 14:55:00,65.86,65.86,65.78,65.82,13333.0,54.4646,54.4646,54.3984,54.4315,13333.0
2018-07-10 15:00:00,65.83,65.86,65.8,65.81,46060.0,54.4397,54.4646,54.4149,54.4232,46060.0
2018-07-10 15:05:00,65.81,65.84,65.8,65.83,15020.0,54.4232,54.448,54.4149,54.4397,15020.0
2018-07-10 15:10:00,65.83,65.86,65.8,65.86,25381.0,54.4397,54.4646,54.4149,54.4646,25381.0
2018-07-10 15:15:00,65.86,65.91,65.85,65.85,19557.0,54.4646,54.5059,54.4563,54.4563,19557.0
2018-07-10 15:20:00,65.86,65.89,65.83,65.87,15064.0,54.4646,54.4894,54.4397,54.4728,15064.0
2018-07-10 15:25:00,65.87,65.9,65.84,65.89,28126.0,54.4728,54.4976,54.448,54.4894,28126.0
2018-07-10 15:30:00,65.89,65.92,65.84,65.85,34859.0,54.4894,54.5142,54.448,54.4563,34859.0
2018-07-10 15:35:00,65.84,65.89,65.81,65.82,45860.0,54.448,54.4894,54.4232,54.4315,45860.0
2018-07-10 15:40:00,65.81,65.81,65.64,65.75,46872.0,54.4232,54.4232,54.2826,54.3736,46872.0
2018-07-10 15:45:00,65.75,65.8,65.68,65.8,48385.0,54.3736,54.4149,54.3157,54.4149,48385.0
2018-07-10 15:50:00,65.81,65.83,65.77,65.82,59101.0,54.4232,54.4397,54.3901,54.4315,59101.0
2018-07-10 15:55:00,65.82,65.88,65.78,65.81,222795.0,54.4315,54.4811,54.3984,54.4232,222795.0
2018-07-11 09:30:00,65.75,65.82,65.54,65.69,45576.0,54.3736,54.4315,54.1999,54.324,45576.0
2018-07-11 09:35:00,65.72,65.73,65.58,65.68,14123.0,54.3488,54.3571,54.233,54.3157,14123.0
2018-07-11 09:40:00,65.71,65.74,65.63,65.67,12858.0,54.3405,54.3653,54.2744,54.3074,12858.0
2018-07-11 09:45:00,65.67,65.83,65.67,65.79,6709.0,54.3074,54.4397,54.3074,54.4067,6709.0
2018-07-11 09:50:00,65.79,65.82,65.65,65.65,15577.0,54.4067,54.4315,54.2909,54.2909,15577.0
2018-07-11 09:55:00,65.65,65.71,65.62,65.67,6250.0,54.2909,54.3405,54.2661,54.3074,6250.0
2018-07-11 10:00:00,65.62,65.8,65.62,65.76,9476.0,54.2661,54.4149,54.2661,54.3819,9476.0
2018-07-11 10:05:00,65.81,65.84,65.81,65.84,1800.0,54.4232,54.448,54.4232,54.448,1800.0
2018-07-11 10:10:00,65.84,65.93,65.82,65.91,9439.0,54.448,54.5224,54.4315,54.5059,9439.0
2018-07-11 10:15:00,65.91,65.94,65.87,65.93,15148.0,54.5059,54.5307,54.4728,54.5224,15148.0
2018-07-11 10:20:00,65.93,65.94,65.86,65.93,10857.0,54.5224,54.5307,54.4646,54.5224,10857.0
2018-07-11 10:25:00,65.92,65.97,65.9,65.92,11080.0,54.5142,54.5555,54.4976,54.5142,11080.0
2018-07-11 10:30:00,65.91,65.91,65.81,65.82,14179.0,54.5059,54.5059,54.4232,54.4315,14179.0
2018-07-11 10:35:00,65.82,65.85,65.77,65.77,14532.0,54.4315,54.4563,54.3901,54.3901,14532.0
2018-07-11 10:40:00,65.78,65.78,65.68,65.7,21576.0,54.3984,54.3984,54.3157,54.3322,21576.0
2018-07-11 10:45:00,65.69,65.76,65.67,65.75,17814.0,54.324,54.3819,54.3074,54.3736,17814.0
2018-07-11 10:50:00,65.74,65.82,65.73,65.79,10467.0,54.3653,54.4315,54.3571,54.4067,10467.0
2018-07-11 10:55:00,65.79,65.8,65.75,65.78,14995.0,54.4067,54.4149,54.3736,54.3984,14995.0
2018-07-11 11:00:00,65.78,65.82,65.76,65.82,17566.0,54.3984,54.4315,54.3819,54.4315,17566.0
2018-07-11 11:05:00,65.82,65.84,65.78,65.78,18553.0,54.4315,54.448,54.3984,54.3984,18553.0
2018-07-11 11:10:00,65.78,65.78,65.71,65.75,14684.0,54.3984,54.3984,54.3405,54.3736,14684.0
2018-07-11 11:15:00,65.76,65.76,65.69,65.73,33667.0,54.3819,54.3819,54.324,54.3571,33667.0
2018-07-11 11:20:00,65.72,65.74,65.67,65.7,35323.0,54.3488,54.3653,54.3074,54.3322,35323.0
2018-07-11 11:25:00,65.7,65.77,65.69,65.75,71310.0,54.3322,54.3901,54.324,54.3736,71310.0
2018-07-11 11:30:00,65.75,65.78,65.69,65.69,25917.0,54.3736,54.3984,54.324,54.324,25917.0
2018-07-11 11:35:00,65.7,65.77,65.69,65.76,14828.0,54.3322,54.3901,54.324,54.3819,14828.0
2018-07-11 11:40:00,65.77,65.81,65.74,65.75,93186.0,54.3901,54.4232,54.3653,54.3736,93186.0
2018-07-11 11:45:00,65.75,65.75,65.68,65.73,7764.0,54.3736,54.3736,54.3157,54.3571,7764.0
2018-07-11 11:50:00,65.72,65.72,65.62,65.62,9406.0,54.3488,54.3488,54.2661,54.2661,9406.0
2018-07-11 11:55:00,65.61,65.65,65.55,65.56,11725.0,54.2578,54.2909,54.2082,54.2165,11725.0
2018-07-11 12:00:00,65.55,65.57,65.52,65.56,14463.0,54.2082,54.2247,54.1834,54.2165,14463.0
2018-07-11 12:05:00,65.55,65.61,65.55,65.58,13138.0,54.2082,54.2578,54.2082,54.233,13138.0
2018-07-11 12:10:00,65.57,65.59,65.52,65.54,4613.0,54.2247,54.2413,54.1834,54.1999,4613.0
2018-07-11 12:15:00,65.53,65.56,65.51,65.51,5937.0,54.1917,54.2165,54.1751,54.1751,5937.0
2018-07-11 12:20:00,65.5,65.5,65.41,65.41,9635.0,54.1668,54.1668,54.0924,54.0924,9635.0
2018-07-11 12:25:00,65.41,65.42,65.34,65.34,16666.0,54.0924,54.1007,54.0345,54.0345,16666.0
2018-07-11 12:30:00,65.33,65.4,65.31,65.34,13865.0,54.0263,54.0841,54.0097,54.0345,13865.0
2018-07-11 12:35:00,65.33,65.38,65.31,65.37,6457.0,54.0263,54.0676,54.0097,54.0593,6457.0
2018-07-11 12:40:00,65.37,65.4,65.36,65.37,14567.0,54.0593,54.0841,54.0511,54.0593,14567.0
2018-07-11 12:45:00,65.37,65.38,65.34,65.35,7303.0,54.0593,54.0676,54.0345,54.0428,7303.0
2018-07-11 12:50:00,65.34,65.35,65.32,65.34,4089.0,54.0345,54.0428,54.018,54.0345,4089.0
2018-07-11 12:55:00,65.33,65.35,65.32,65.35,4342.0,54.0263,54.0428,54.018,54.0428,4342.0
2018-07-11 13:00:00,65.37,65.39,65.36,65.38,7022.0,54.0593,54.0759,54.0511,54.0676,7022.0
2018-07-11 13:05:00,65.38,65.4,65.36,65.36,4913.0,54.0676,54.0841,54.0511,54.0511,4913.0
2018-07-11 13:10:00,65.36,65.4,65.35,65.4,51548.0,54.0511,54.0841,54.0428,54.0841,51548.0
2018-07-11 13:15:00,65.41,65.55,65.4,65.5,20884.0,54.0924,54.2082,54.0841,54.1668,20884.0
2018-07-11 13:20:00,65.51,65.52,65.48,65.52,4500.0,54.1751,54.1834,54.1503,54.1834,4500.0
2018-07-11 13:25:00,65.51,65.54,65.48,65.48,33984.0,54.1751,54.1999,54.1503,54.1503,33984.0
2018-07-11 13:30:00,65.48,65.52,65.45,65.52,31371.0,54.1503,54.1834,54.1255,54.1834,31371.0
2018-07-11 13:35:00,65.53,65.59,65.52,65.54,23860.0,54.1917,54.2413,54.1834,54.1999,23860.0
2018-07-11 13:40:00,65.54,65.56,65.52,65.55,13185.0,54.1999,54.2165,54.1834,54.2082,13185.0
2018-07-11 13:45:00,65.55,65.56,65.52,65.52,8009.0,54.2082,54.2165,54.1834,54.1834,8009.0
2018-07-11 13:50:00,65.51,65.51,65.48,65.49,15568.0,54.1751,54.1751,54.1503,54.1586,15568.0
2018-07-11 13:55:00,65.49,65.51,65.49,65.49,13658.0,54.1586,54.1751,54.1586,54.1586,13658.0
2018-07-11 14:00:00,65.5,65.51,65.49,65.5,4966.0,54.1668,54.1751,54.1586,54.1668,4966.0
2018-07-11 14:05:00,65.5,65.52,65.49,65.52,7888.0,54.1668,54.1834,54.1586,54.1834,7888.0
2018-07-11 14:10:00,65.51,65.51,65.48,65.49,5145.0,54.1751,54.1751,54.1503,54.1586,5145.0
2018-07-11 14:15:00,65.48,65.48,65.41,65.43,63574.0,54.1503,54.1503,54.0924,54.109,63574.0
2018-07-11 14:20:00,65.43,65.5,65.43,65.47,12608.0,54.109,54.1668,54.109,54.142,12608.0
2018-07-11 14:25:00,65.48,65.5,65.46,65.46,11172.0,54.1503,54.1668,54.1338,54.1338,11172.0
2018-07-11 14:30:00,65.46,65.48,65.39,65.43,11838.0,54.1338,54.1503,54.0759,54.109,11838.0
2018-07-11 14:35:00,65.43,65.44,65.39,65.4,27603.0,54.109,54.1172,54.0759,54.0841,27603.0
2018-07-11 14:40:00,65.41,65.49,65.41,65.49,11046.0,54.0924,54.1586,54.0924,54.1586,11046.0
2018-07-11 14:45:00,65.48,65.48,65.41,65.41,4197.0,54.1503,54.1503,54.0924,54.0924,4197.0
2018-07-11 14:50:00,65.41,65.42,65.38,65.41,24834.0,54.0924,54.1007,54.0676,54.0924,24834.0
2018-07-11 14:55:00,65.41,65.47,65.4,65.47,13413.0,54.0924,54.142,54.0841,54.142,13413.0
2018-07-11 15:00:00,65.47,65.48,65.41,65.43,15789.0,54.142,54.1503,54.0924,54.109,15789.0
2018-07-11 15:05:00,65.43,65.49,65.42,65.47,6943.0,54.109,54.1586,54.1007,54.142,6943.0
2018-07-11 15:10:00,65.48,65.48,65.39,65.42,18264.0,54.1503,54.1503,54.0759,54.1007,18264.0
2018-07-11 15:15:00,65.43,65.43,65.4,65.42,67084.0,54.109,54.109,54.0841,54.1007,67084.0
2018-07-11 15:20:00,65.42,65.48,65.41,65.45,28171.0,54.1007,54.1503,54.0924,54.1255,28171.0
2018-07-11 15:25:00,65.44,65.49,65.43,65.43,19717.0,54.1172,54.1586,54.109,54.109,19717.0
2018-07-11 15:30:00,65.43,65.46,65.41,65.45,24605.0,54.109,54.1338,54.0924,54.1255,24605.0
2018-07-11 15:35:00,65.45,65.48,65.44,65.44,19775.0,54.1255,54.1503,54.1172,54.1172,19775.0
2018-07-11 15:40:00,65.44,65.44,65.4,65.42,30895.0,54.1172,54.1172,54.0841,54.1007,30895.0
2018-07-11 15:45:00,65.41,65.45,65.4,65.41,37797.0,54.0924,54.1255,54.0841,54.0924,37797.0
2018-07-11 15:50:00,65.4,65.44,65.39,65.43,53236.0,54.0841,54.1172,54.0759,54.109,53236.0
2018-07-11 15:55:00,65.43,65.44,65.35,65.38,355940.0,54.109,54.1172,54.0428,54.0676,355940.0
2018-07-12 09:30:00,65.42,65.51,65.26,65.44,36355.0,54.1007,54.1751,53.9684,54.1172,36355.0
2018-07-12 09:35:00,65.45,65.52,65.32,65.4,14455.0,54.1255,54.1834,54.018,54.0841,14455.0
2018-07-12 09:40:00,65.42,65.63,65.41,65.61,19296.0,54.1007,54.2744,54.0924,54.2578,19296.0
2018-07-12 09:45:00,65.61,65.66,65.46,65.49,16488.0,54.2578,54.2992,54.1338,54.1586,16488.0
2018-07-12 09:50:00,65.47,65.65,65.47,65.52,11732.0,54.142,54.2909,54.142,54.1834,11732.0
2018-07-12 09:55:00,65.55,65.7,65.54,65.69,10865.0,54.2082,54.3322,54.1999,54.324,10865.0
2018-07-12 10:00:00,65.7,65.71,65.63,65.67,40095.0,54.3322,54.3405,54.2744,54.3074,40095.0
2018-07-12 10:05:00,65.67,65.67,65.55,65.59,22169.0,54.3074,54.3074,54.2082,54.2413,22169.0
2018-07-12 10:10:00,65.58,65.58,65.48,65.52,18230.0,54.233,54.233,54.1503,54.1834,18230.0
2018-07-12 10:15:00,65.53,65.53,65.44,65.46,15264.0,54.1917,54.1917,54.1172,54.1338,15264.0
2018-07-12 10:20:00,65.47,65.47,65.36,65.42,18974.0,54.142,54.142,54.0511,54.1007,18974.0
2018-07-12 10:25:00,65.41,65.45,65.34,65.44,24864.0,54.0924,54.1255,54.0345,54.1172,24864.0
2018-07-12 10:30:00,65.45,65.52,65.45,65.5,35154.0,54.1255,54.1834,54.1255,54.1668,35154.0
2018-07-12 10:35:00,65.5,65.51,65.45,65.48,9793.0,54.1668,54.1751,54.1255,54.1503,9793.0
2018-07-12 10:40:00,65.47,65.51,65.47,65.49,9690.0,54.142,54.1751,54.142,54.1586,9690.0
2018-07-12 10:45:00,65.5,65.52,65.45,65.51,9256.0,54.1668,54.1834,54.1255,54.1751,9256.0
2018-07-12 10:50:00,65.5,65.51,65.44,65.46,16064.0,54.1668,54.1751,54.1172,54.1338,16064.0
2018-07-12 10:55:00,65.47,65.52,65.45,65.52,26463.0,54.142,54.1834,54.1255,54.1834,26463.0
2018-07-12 11:00:00,65.53,65.58,65.52,65.58,10680.0,54.1917,54.233,54.1834,54.233,10680.0
2018-07-12 11:05:00,65.59,65.59,65.51,65.52,5653.0,54.2413,54.2413,54.1751,54.1834,5653.0
2018-07-12 11:10:00,65.53,65.58,65.5,65.52,5641.0,54.1917,54.233,54.1668,54.1834,5641.0
2018-07-12 11:15:00,65.52,65.6,65.5,65.5,6557.0,54.1834,54.2495,54.1668,54.1668,6557.0
2018-07-12 11:20:00,65.5,65.7,65.49,65.61,50359.0,54.1668,54.3322,54.1586,54.2578,50359.0
2018-07-12 11:25:00,65.59,65.61,65.56,65.57,8017.0,54.2413,54.2578,54.2165,54.2247,8017.0
2018-07-12 11:30:00,65.57,65.63,65.54,65.55,8669.0,54.2247,54.2744,54.1999,54.2082,8669.0
2018-07-12 11:35:00,65.55,65.58,65.53,65.55,22369.0,54.2082,54.233,54.1917,54.2082,22369.0
2018-07-12 11:40:00,65.55,65.56,65.52,65.56,47416.0,54.2082,54.2165,54.1834,54.2165,47416.0
2018-07-12 11:45:00,65.54,65.58,65.53,65.58,28213.0,54.1999,54.233,54.1917,54.233,28213.0
2018-07-12 11:50:00,65.57,65.57,65.54,65.55,9764.0,54.2247,54.2247,54.1999,54.2082,9764.0
2018-07-12 11:55:00,65.55,65.59,65.55,65.57,11258.0,54.2082,54.2413,54.2082,54.2247,11258.0
2018-07-12 12:00:00,65.58,65.6,65.51,65.51,9857.0,54.233,54.2495,54.1751,54.1751,9857.0
2018-07-12 12:05:00,65.51,65.51,65.46,65.48,7279.0,54.1751,54.1751,54.1338,54.1503,7279.0
2018-07-12 12:10:00,65.48,65.57,65.48,65.57,9826.0,54.1503,54.2247,54.1503,54.2247,9826.0
2018-07-12 12:15:00,65.56,65.59,65.54,65.54,10096.0,54.2165,54.2413,54.1999,54.1999,10096.0
2018-07-12 12:20:00,65.54,65.56,65.51,65.54,5826.0,54.1999,54.2165,54.1751,54.1999,5826.0
2018-07-12 12:25:00,65.54,65.6,65.54,65.56,6211.0,54.1999,54.2495,54.1999,54.2165,6211.0
2018-07-12 12:30:00,65.56,65.59,65.55,65.58,8300.0,54.2165,54.2413,54.2082,54.233,8300.0
2018-07-12 12:35:00,65.57,65.59,65.56,65.57,8524.0,54.2247,54.2413,54.2165,54.2247,8524.0
2018-07-12 12:40:00,65.57,65.61,65.52,65.59,23886.0,54.2247,54.2578,54.1834,54.2413,23886.0
2018-07-12 12:45:00,65.59,65.6,65.57,65.59,8875.0,54.2413,54.2495,54.2247,54.2413,8875.0
2018-07-12 12:50:00,65.59,65.61,65.59,65.61,8688.0,54.2413,54.2578,54.2413,54.2578,8688.0
2018-07-12 12:55:00,65.61,65.64,65.59,65.59,12689.0,54.2578,54.2826,54.2413,54.2413,12689.0
2018-07-12 13:00:00,65.59,65.62,65.58,65.6,9136.0,54.2413,54.2661,54.233,54.2495,9136.0
2018-07-12 13:05:00,65.59,65.6,65.53,65.54,9111.0,54.2413,54.2495,54.1917,54.1999,9111.0
2018-07-12 13:10:00,65.54,65.59,65.54,65.58,5800.0,54.1999,54.2413,54.1999,54.233,5800.0
2018-07-12 13:15:00,65.58,65.6,65.54,65.55,8210.0,54.233,54.2495,54.1999,54.2082,8210.0
2018-07-12 13:20:00,65.56,65.6,65.54,65.58,13371.0,54.2165,54.2495,54.1999,54.233,13371.0
2018-07-12 13:25:00,65.58,65.6,65.56,65.59,10985.0,54.233,54.2495,54.2165,54.2413,10985.0
2018-07-12 13:30:00,65.59,65.66,65.58,65.66,19224.0,54.2413,54.2992,54.233,54.2992,19224.0
2018-07-12 13:35:00,65.65,65.66,65.61,65.65,11205.0,54.2909,54.2992,54.2578,54.2909,11205.0
2018-07-12 13:40:00,65.65,65.66,65.61,65.65,13518.0,54.2909,54.2992,54.2578,54.2909,13518.0
2018-07-12 13:45:00,65.64,65.71,65.64,65.7,25053.0,54.2826,54.3405,54.2826,54.3322,25053.0
2018-07-12 13:50:00,65.69,65.76,65.66,65.74,10453.0,54.324,54.3819,54.2992,54.3653,10453.0
2018-07-12 13:55:00,65.73,65.75,65.71,65.73,8400.0,54.3571,54.3736,54.3405,54.3571,8400.0
2018-07-12 14:00:00,65.73,65.75,65.68,65.68,10077.0,54.3571,54.3736,54.3157,54.3157,10077.0
2018-07-12 14:05:00,65.67,65.68,65.64,65.67,7993.0,54.3074,54.3157,54.2826,54.3074,7993.0
2018-07-12 14:10:00,65.66,65.69,65.65,65.66,12063.0,54.2992,54.324,54.2909,54.2992,12063.0
2018-07-12 14:15:00,65.66,65.7,65.66,65.67,7856.0,54.2992,54.3322,54.2992,54.3074,7856.0
2018-07-12 14:20:00,65.67,65.67,65.63,65.65,9362.0,54.3074,54.3074,54.2744,54.2909,9362.0
2018-07-12 14:25:00,65.64,65.64,65.56,65.57,5840.0,54.2826,54.2826,54.2165,54.2247,5840.0
2018-07-12 14:30:00,65.56,65.56,65.48,65.5,7696.0,54.2165,54.2165,54.1503,54.1668,7696.0
2018-07-12 14:35:00,65.5,65.51,65.45,65.47,9376.0,54.1668,54.1751,54.1255,54.142,9376.0
2018-07-12 14:40:00,65.47,65.47,65.41,65.45,58340.0,54.142,54.142,54.0924,54.1255,58340.0
2018-07-12 14:45:00,65.45,65.5,65.44,65.48,17711.0,54.1255,54.1668,54.1172,54.1503,17711.0
2018-07-12 14:50:00,65.48,65.51,65.48,65.51,13787.0,54.1503,54.1751,54.1503,54.1751,13787.0
2018-07-12 14:55:00,65.52,65.6,65.52,65.58,21099.0,54.1834,54.2495,54.1834,54.233,21099.0
2018-07-12 15:00:00,65.59,65.61,65.53,65.53,10924.0,54.2413,54.2578,54.1917,54.1917,10924.0
2018-07-12 15:05:00,65.52,65.57,65.51,65.55,13354.0,54.1834,54.2247,54.1751,54.2082,13354.0
2018-07-12 15:10:00,65.56,65.63,65.56,65.63,53711.0,54.2165,54.2744,54.2165,54.2744,53711.0
2018-07-12 15:15:00,65.62,65.7,65.61,65.7,22602.0,54.2661,54.3322,54.2578,54.3322,22602.0
2018-07-12 15:20:00,65.7,65.7,65.59,65.59,23923.0,54.3322,54.3322,54.2413,54.2413,23923.0
2018-07-12 15:25:00,65.59,65.67,65.59,65.67,18267.0,54.2413,54.3074,54.2413,54.3074,18267.0
2018-07-12 15:30:00,65.66,65.69,65.65,65.65,19383.0,54.2992,54.324,54.2909,54.2909,19383.0
2018-07-12 15:35:00,65.65,65.65,65.58,65.61,20953.0,54.2909,54.2909,54.233,54.2578,20953.0
2018-07-12 15:40:00,65.61,65.66,65.6,65.63,38430.0,54.2578,54.2992,54.2495,54.2744,38430.0
2018-07-12 15:45:00,65.62,65.63,65.55,65.62,36167.0,54.2661,54.2744,54.2082,54.2661,36167.0
2018-07-12 15:50:00,65.61,65.62,65.58,65.6,46054.0,54.2578,54.2661,54.233,54.2495,46054.0
2018-07-12 15:55:00,65.6,65.73,65.6,65.68,122350.0,54.2495,54.3571,54.2495,54.3157,122350.0
2018-07-13 09:30:00,65.83,66.07,65.77,65.84,34774.0,54.4397,54.6382,54.3901,54.448,34774.0
2018-07-13 09:35:00,65.85,65.92,65.67,65.77,15569.0,54.4563,54.5142,54.3074,54.3901,15569.0
2018-07-13 09:40:00,65.76,65.82,65.68,65.75,14396.0,54.3819,54.4315,54.3157,54.3736,14396.0
2018-07-13 09:45:00,65.78,65.96,65.78,65.84,14293.0,54.3984,54.5473,54.3984,54.448,14293.0
2018-07-13 09:50:00,65.82,65.87,65.75,65.77,9236.0,54.4315,54.4728,54.3736,54.3901,9236.0
2018-07-13 09:55:00,65.79,65.8,65.67,65.7,6854.0,54.4067,54.4149,54.3074,54.3322,6854.0
2018-07-13 10:00:00,65.68,65.71,65.62,65.66,7026.0,54.3157,54.3405,54.2661,54.2992,7026.0
2018-07-13 10:05:00,65.67,65.68,65.54,65.54,10197.0,54.3074,54.3157,54.1999,54.1999,10197.0
2018-07-13 10:10:00,65.53,65.55,65.46,65.5,7228.0,54.1917,54.2082,54.1338,54.1668,7228.0
2018-07-13 10:15:00,65.5,65.5,65.39,65.4,7041.0,54.1668,54.1668,54.0759,54.0841,7041.0
2018-07-13 10:20:00,65.41,65.44,65.32,65.36,6608.0,54.0924,54.1172,54.018,54.0511,6608.0
2018-07-13 10:25:00,65.36,65.4,65.29,65.39,7480.0,54.0511,54.0841,53.9932,54.0759,7480.0
2018-07-13 10:30:00,65.4,65.49,65.4,65.47,8600.0,54.0841,54.1586,54.0841,54.142,8600.0
2018-07-13 10:35:00,65.48,65.48,65.41,65.45,6547.0,54.1503,54.1503,54.0924,54.1255,6547.0
2018-07-13 10:40:00,65.45,65.57,65.45,65.55,4736.0,54.1255,54.2247,54.1255,54.2082,4736.0
2018-07-13 10:45:00,65.54,65.61,65.51,65.6,5757.0,54.1999,54.2578,54.1751,54.2495,5757.0
2018-07-13 10:50:00,65.6,65.6,65.47,65.48,31817.0,54.2495,54.2495,54.142,54.1503,31817.0
2018-07-13 10:55:00,65.48,65.57,65.48,65.55,10059.0,54.1503,54.2247,54.1503,54.2082,10059.0
2018-07-13 11:00:00,65.55,65.61,65.52,65.6,9598.0,54.2082,54.2578,54.1834,54.2495,9598.0
2018-07-13 11:05:00,65.6,65.61,65.55,65.55,5049.0,54.2495,54.2578,54.2082,54.2082,5049.0
2018-07-13 11:10:00,65.55,65.6,65.53,65.57,13486.0,54.2082,54.2495,54.1917,54.2247,13486.0
2018-07-13 11:15:00,65.56,65.58,65.54,65.55,10603.0,54.2165,54.233,54.1999,54.2082,10603.0
2018-07-13 11:20:00,65.55,65.64,65.54,65.61,7699.0,54.2082,54.2826,54.1999,54.2578,7699.0
2018-07-13 11:25:00,65.6,65.69,65.6,65.68,14321.0,54.2495,54.324,54.2495,54.3157,14321.0
2018-07-13 11:30:00,65.66,65.7,65.65,65.67,5010.0,54.2992,54.3322,54.2909,54.3074,5010.0
2018-07-13 11:35:00,65.67,65.68,65.65,65.66,5280.0,54.3074,54.3157,54.2909,54.2992,5280.0
2018-07-13 11:40:00,65.67,65.72,65.64,65.71,14428.0,54.3074,54.3488,54.2826,54.3405,14428.0
2018-07-13 11:45:00,65.72,65.76,65.7,65.75,12287.0,54.3488,54.3819,54.3322,54.3736,12287.0
2018-07-13 11:50:00,65.75,65.79,65.75,65.75,6662.0,54.3736,54.4067,54.3736,54.3736,6662.0
2018-07-13 11:55:00,65.76,65.77,65.71,65.74,6135.0,54.3819,54.3901,54.3405,54.3653,6135.0
2018-07-13 12:00:00,65.74,65.76,65.67,65.67,7019.0,54.3653,54.3819,54.3074,54.3074,7019.0
2018-07-13 12:05:00,65.68,65.71,65.67,65.7,4700.0,54.3157,54.3405,54.3074,54.3322,4700.0
2018-07-13 12:10:00,65.7,65.7,65.67,65.69,6953.0,54.3322,54.3322,54.3074,54.324,6953.0
2018-07-13 12:15:00,65.69,65.72,65.68,65.71,6807.0,54.324,54.3488,54.3157,54.3405,6807.0
2018-07-13 12:20:00,65.7,65.73,65.68,65.73,7113.0,54.3322,54.3571,54.3157,54.3571,7113.0
2018-07-13 12:25:00,65.73,65.73,65.63,65.65,12190.0,54.3571,54.3571,54.2744,54.2909,12190.0
2018-07-13 12:30:00,65.64,65.66,65.64,65.64,9967.0,54.2826,54.2992,54.2826,54.2826,9967.0
2018-07-13 12:35:00,65.64,65.65,65.61,65.65,24319.0,54.2826,54.2909,54.2578,54.2909,24319.0
2018-07-13 12:40:00,65.64,65.65,65.63,65.64,39353.0,54.2826,54.2909,54.2744,54.2826,39353.0
2018-07-13 12:45:00,65.65,65.65,65.63,65.64,22168.0,54.2909,54.2909,54.2744,54.2826,22168.0
2018-07-13 12:50:00,65.64,65.69,65.63,65.69,7970.0,54.2826,54.324,54.2744,54.324,7970.0
2018-07-13 12:55:00,65.7,65.71,65.69,65.71,5200.0,54.3322,54.3405,54.324,54.3405,5200.0
2018-07-13 13:00:00,65.71,65.71,65.66,65.66,7092.0,54.3405,54.3405,54.2992,54.2992,7092.0
2018-07-13 13:05:00,65.67,65.69,65.67,65.68,4086.0,54.3074,54.324,54.3074,54.3157,4086.0
2018-07-13 13:10:00,65.68,65.68,65.64,65.66,7426.0,54.3157,54.3157,54.2826,54.2992,7426.0
2018-07-13 13:15:00,65.66,65.68,65.63,65.65,14657.0,54.2992,54.3157,54.2744,54.2909,14657.0
2018-07-13 13:20:00,65.65,65.65,65.59,65.63,8755.0,54.2909,54.2909,54.2413,54.2744,8755.0
2018-07-13 13:25:00,65.62,65.63,65.59,65.6,13834.0,54.2661,54.2744,54.2413,54.2495,13834.0
2018-07-13 13:30:00,65.6,65.61,65.57,65.59,13905.0,54.2495,54.2578,54.2247,54.2413,13905.0
2018-07-13 13:35:00,65.59,65.59,65.57,65.59,9268.0,54.2413,54.2413,54.2247,54.2413,9268.0
2018-07-13 13:40:00,65.59,65.62,65.58,65.58,7889.0,54.2413,54.2661,54.233,54.233,7889.0
2018-07-13 13:45:00,65.59,65.61,65.57,65.6,7250.0,54.2413,54.2578,54.2247,54.2495,7250.0
2018-07-13 13:50:00,65.6,65.6,65.55,65.55,9673.0,54.2495,54.2495,54.2082,54.2082,9673.0
2018-07-13 13:55:00,65.56,65.59,65.55,65.55,19803.0,54.2165,54.2413,54.2082,54.2082,19803.0
2018-07-13 14:00:00,65.55,65.56,65.5,65.51,18472.0,54.2082,54.2165,54.1668,54.1751,18472.0
2018-07-13 14:05:00,65.5,65.56,65.5,65.51,14855.0,54.1668,54.2165,54.1668,54.1751,14855.0
2018-07-13 14:10:00,65.51,65.53,65.48,65.52,7004.0,54.1751,54.1917,54.1503,54.1834,7004.0
2018-07-13 14:15:00,65.52,65.56,65.52,65.54,8542.0,54.1834,54.2165,54.1834,54.1999,8542.0
2018-07-13 14:20:00,65.55,65.63,65.55,65.61,15023.0,54.2082,54.2744,54.2082,54.2578,15023.0
2018-07-13 14:25:00,65.62,65.65,65.61,65.61,9168.0,54.2661,54.2909,54.2578,54.2578,9168.0
2018-07-13 14:30:00,65.61,65.62,65.59,65.6,5858.0,54.2578,54.2661,54.2413,54.2495,5858.0
2018-07-13 14:35:00,65.59,65.61,65.58,65.59,11674.0,54.2413,54.2578,54.233,54.2413,11674.0
2018-07-13 14:40:00,65.59,65.59,65.53,65.53,6400.0,54.2413,54.2413,54.1917,54.1917,6400.0
2018-07-13 14:45:00,65.53,65.53,65.48,65.5,17519.0,54.1917,54.1917,54.1503,54.1668,17519.0
2018-07-13 14:50:00,65.5,65.57,65.49,65.55,18189.0,54.1668,54.2247,54.1586,54.2082,18189.0
2018-07-13 14:55:00,65.55,65.58,65.55,65.58,7420.0,54.2082,54.233,54.2082,54.233,7420.0
2018-07-13 15:00:00,65.59,65.61,65.58,65.6,6185.0,54.2413,54.2578,54.233,54.2495,6185.0
2018-07-13 15:05:00,65.6,65.6,65.54,65.55,11449.0,54.2495,54.2495,54.1999,54.2082,11449.0
2018-07-13 15:10:00,65.54,65.56,65.54,65.55,11969.0,54.1999,54.2165,54.1999,54.2082,11969.0
2018-07-13 15:15:00,65.55,65.58,65.52,65.53,16889.0,54.2082,54.233,54.1834,54.1917,16889.0
2018-07-13 15:20:00,65.53,65.56,65.47,65.48,56495.0,54.1917,54.2165,54.142,54.1503,56495.0
2018-07-13 15:25:00,65.48,65.49,65.43,65.45,20603.0,54.1503,54.1586,54.109,54.1255,20603.0
2018-07-13 15:30:00,65.45,65.51,65.43,65.51,20399.0,54.1255,54.1751,54.109,54.1751,20399.0
2018-07-13 15:35:00,65.51,65.56,65.51,65.55,50853.0,54.1751,54.2165,54.1751,54.2082,50853.0
2018-07-13 15:40:00,65.56,65.59,65.54,65.55,32804.0,54.2165,54.2413,54.1999,54.2082,32804.0
2018-07-13 15:45:00,65.56,65.56,65.47,65.49,70881.0,54.2165,54.2165,54.142,54.1586,70881.0
2018-07-13 15:50:00,65.5,65.58,65.48,65.57,105843.0,54.1668,54.233,54.1503,54.2247,105843.0
2018-07-13 15:55:00,65.58,65.58,65.52,65.53,167254.0,54.233,54.233,54.1834,54.1917,167254.0
2018-07-16 09:30:00,65.4,65.57,65.29,65.36,21007.0,54.0841,54.2247,53.9932,54.0511,21007.0
2018-07-16 09:35:00,65.36,65.41,65.13,65.13,11100.0,54.0511,54.0924,53.8609,53.8609,11100.0
2018-07-16 09:40:00,65.14,65.19,64.94,64.98,15321.0,53.8691,53.9105,53.7037,53.7368,15321.0
2018-07-16 09:45:00,64.97,65.0,64.76,64.76,35294.0,53.7285,53.7534,53.5549,53.5549,35294.0
2018-07-16 09:50:00,64.75,64.78,64.61,64.7,19962.0,53.5466,53.5714,53.4308,53.5053,19962.0
2018-07-16 09:55:00,64.71,64.73,64.49,64.51,24143.0,53.5135,53.5301,53.3316,53.3481,24143.0
2018-07-16 10:00:00,64.53,64.71,64.53,64.56,13868.0,53.3647,53.5135,53.3647,53.3895,13868.0
2018-07-16 10:05:00,64.56,64.63,64.54,64.61,122385.0,53.3895,53.4474,53.373,53.4308,122385.0
2018-07-16 10:10:00,64.61,64.65,64.56,64.6,34085.0,53.4308,53.4639,53.3895,53.4226,34085.0
2018-07-16 10:15:00,64.6,64.61,64.5,64.55,77569.0,53.4226,53.4308,53.3399,53.3812,77569.0
2018-07-16 10:20:00,64.54,64.63,64.52,64.63,45282.0,53.373,53.4474,53.3564,53.4474,45282.0
2018-07-16 10:25:00,64.63,64.72,64.61,64.65,25219.0,53.4474,53.5218,53.4308,53.4639,25219.0
2018-07-16 10:30:00,64.64,64.7,64.55,64.57,21722.0,53.4556,53.5053,53.3812,53.3978,21722.0
2018-07-16 10:35:00,64.58,64.72,64.57,64.67,21904.0,53.406,53.5218,53.3978,53.4805,21904.0
2018-07-16 10:40:00,64.69,64.85,64.69,64.85,17235.0,53.497,53.6293,53.497,53.6293,17235.0
2018-07-16 10:45:00,64.85,64.93,64.84,64.89,22104.0,53.6293,53.6955,53.621,53.6624,22104.0
2018-07-16 10:50:00,64.89,64.95,64.87,64.92,14998.0,53.6624,53.712,53.6459,53.6872,14998.0
2018-07-16 10:55:00,64.92,65.08,64.92,65.08,23387.0,53.6872,53.8195,53.6872,53.8195,23387.0
2018-07-16 11:00:00,65.08,65.09,65.01,65.07,35951.0,53.8195,53.8278,53.7616,53.8112,35951.0
2018-07-16 11:05:00,65.06,65.11,65.04,65.08,36401.0,53.803,53.8443,53.7864,53.8195,36401.0
2018-07-16 11:10:00,65.08,65.1,65.03,65.03,19780.0,53.8195,53.8361,53.7782,53.7782,19780.0
2018-07-16 11:15:00,65.02,65.06,64.99,65.04,17819.0,53.7699,53.803,53.7451,53.7864,17819.0
2018-07-16 11:20:00,65.04,65.1,65.02,65.02,17006.0,53.7864,53.8361,53.7699,53.7699,17006.0
2018-07-16 11:25:00,65.03,65.04,65.0,65.02,11929.0,53.7782,53.7864,53.7534,53.7699,11929.0
2018-07-16 11:30:00,65.03,65.04,64.99,65.04,9590.0,53.7782,53.7864,53.7451,53.7864,9590.0
2018-07-16 11:35:00,65.03,65.03,64.92,64.96,21904.0,53.7782,53.7782,53.6872,53.7203,21904.0
2018-07-16 11:40:00,64.96,65.0,64.94,64.99,11243.0,53.7203,53.7534,53.7037,53.7451,11243.0
2018-07-16 11:45:00,64.98,64.98,64.9,64.91,24652.0,53.7368,53.7368,53.6707,53.6789,24652.0
2018-07-16 11:50:00,64.92,64.94,64.88,64.94,32816.0,53.6872,53.7037,53.6541,53.7037,32816.0
2018-07-16 11:55:00,64.94,65.03,64.94,64.98,10838.0,53.7037,53.7782,53.7037,53.7368,10838.0
2018-07-16 12:00:00,64.97,65.03,64.97,65.0,13628.0,53.7285,53.7782,53.7285,53.7534,13628.0
2018-07-16 12:05:00,65.0,65.07,65.0,65.05,12501.0,53.7534,53.8112,53.7534,53.7947,12501.0
2018-07-16 12:10:00,65.06,65.07,65.0,65.04,10647.0,53.803,53.8112,53.7534,53.7864,10647.0
2018-07-16 12:15:00,65.05,65.08,65.04,65.04,7302.0,53.7947,53.8195,53.7864,53.7864,7302.0
2018-07-16 12:20:00,65.05,65.09,65.0,65.08,16242.0,53.7947,53.8278,53.7534,53.8195,16242.0
2018-07-16 12:25:00,65.09,65.13,65.07,65.13,8872.0,53.8278,53.8609,53.8112,53.8609,8872.0
2018-07-16 12:30:00,65.14,65.15,65.07,65.07,8698.0,53.8691,53.8774,53.8112,53.8112,8698.0
2018-07-16 12:35:00,65.07,65.09,65.04,65.08,8433.0,53.8112,53.8278,53.7864,53.8195,8433.0
2018-07-16 12:40:00,65.08,65.09,65.03,65.04,8460.0,53.8195,53.8278,53.7782,53.7864,8460.0
2018-07-16 12:45:00,65.03,65.03,65.0,65.02,10128.0,53.7782,53.7782,53.7534,53.7699,10128.0
2018-07-16 12:50:00,65.02,65.1,64.99,65.09,17139.0,53.7699,53.8361,53.7451,53.8278,17139.0
2018-07-16 12:55:00,65.09,65.14,65.08,65.11,7363.0,53.8278,53.8691,53.8195,53.8443,7363.0
2018-07-16 13:00:00,65.11,65.12,65.02,65.03,9997.0,53.8443,53.8526,53.7699,53.7782,9997.0
2018-07-16 13:05:00,65.04,65.13,65.04,65.12,8867.0,53.7864,53.8609,53.7864,53.8526,8867.0
2018-07-16 13:10:00,65.12,65.14,65.07,65.1,9183.0,53.8526,53.8691,53.8112,53.8361,9183.0
2018-07-16 13:15:00,65.09,65.1,65.02,65.04,13200.0,53.8278,53.8361,53.7699,53.7864,13200.0
2018-07-16 13:20:00,65.04,65.05,64.99,65.0,17054.0,53.7864,53.7947,53.7451,53.7534,17054.0
2018-07-16 13:25:00,64.99,65.0,64.94,64.98,9573.0,53.7451,53.7534,53.7037,53.7368,9573.0
2018-07-16 13:30:00,64.98,64.99,64.96,64.99,8733.0,53.7368,53.7451,53.7203,53.7451,8733.0
2018-07-16 13:35:00,64.99,65.04,64.98,65.04,8827.0,53.7451,53.7864,53.7368,53.7864,8827.0
2018-07-16 13:40:00,65.03,65.04,65.0,65.01,5911.0,53.7782,53.7864,53.7534,53.7616,5911.0
2018-07-16 13:45:00,65.01,65.01,64.96,64.96,11157.0,53.7616,53.7616,53.7203,53.7203,11157.0
2018-07-16 13:50:00,64.97,65.08,64.97,65.02,13593.0,53.7285,53.8195,53.7285,53.7699,13593.0
2018-07-16 13:55:00,65.02,65.04,65.0,65.02,12940.0,53.7699,53.7864,53.7534,53.7699,12940.0
2018-07-16 14:00:00,65.02,65.02,64.96,65.0,25071.0,53.7699,53.7699,53.7203,53.7534,25071.0
2018-07-16 14:05:00,65.01,65.03,65.0,65.01,48813.0,53.7616,53.7782,53.7534,53.7616,48813.0
2018-07-16 14:10:00,65.01,65.07,65.0,65.03,19505.0,53.7616,53.8112,53.7534,53.7782,19505.0
2018-07-16 14:15:00,65.04,65.09,65.03,65.07,23835.0,53.7864,53.8278,53.7782,53.8112,23835.0
2018-07-16 14:20:00,65.08,65.13,65.07,65.07,21503.0,53.8195,53.8609,53.8112,53.8112,21503.0
2018-07-16 14:25:00,65.07,65.11,65.06,65.07,45191.0,53.8112,53.8443,53.803,53.8112,45191.0
2018-07-16 14:30:00,65.07,65.09,65.0,65.01,129868.0,53.8112,53.8278,53.7534,53.7616,129868.0
2018-07-16 14:35:00,65.01,65.05,65.0,65.02,37430.0,53.7616,53.7947,53.7534,53.7699,37430.0
2018-07-16 14:40:00,65.02,65.02,64.95,64.97,49550.0,53.7699,53.7699,53.712,53.7285,49550.0
2018-07-16 14:45:00,64.96,64.96,64.89,64.91,27607.0,53.7203,53.7203,53.6624,53.6789,27607.0
2018-07-16 14:50:00,64.91,64.95,64.89,64.94,31093.0,53.6789,53.712,53.6624,53.7037,31093.0
2018-07-16 14:55:00,64.93,64.93,64.83,64.89,16980.0,53.6955,53.6955,53.6128,53.6624,16980.0
2018-07-16 15:00:00,64.89,64.91,64.85,64.85,15797.0,53.6624,53.6789,53.6293,53.6293,15797.0
2018-07-16 15:05:00,64.85,64.96,64.85,64.93,21225.0,53.6293,53.7203,53.6293,53.6955,21225.0
2018-07-16 15:10:00,64.92,64.98,64.91,64.97,39316.0,53.6872,53.7368,53.6789,53.7285,39316.0
2018-07-16 15:15:00,64.97,64.97,64.94,64.95,15794.0,53.7285,53.7285,53.7037,53.712,15794.0
2018-07-16 15:20:00,64.95,64.99,64.95,64.98,17486.0,53.712,53.7451,53.712,53.7368,17486.0
2018-07-16 15:25:00,64.98,65.03,64.96,65.02,23325.0,53.7368,53.7782,53.7203,53.7699,23325.0
2018-07-16 15:30:00,65.02,65.02,64.95,65.0,65720.0,53.7699,53.7699,53.712,53.7534,65720.0
2018-07-16 15:35:00,64.99,65.03,64.97,65.03,64359.0,53.7451,53.7782,53.7285,53.7782,64359.0
2018-07-16 15:40:00,65.03,65.03,64.98,65.0,46483.0,53.7782,53.7782,53.7368,53.7534,46483.0
2018-07-16 15:45:00,64.99,65.01,64.97,65.01,56497.0,53.7451,53.7616,53.7285,53.7616,56497.0
2018-07-16 15:50:00,65.0,65.03,64.92,64.92,79583.0,53.7534,53.7782,53.6872,53.6872,79583.0
2018-07-16 15:55:00,64.92,65.07,64.92,65.02,193525.0,53.6872,53.8112,53.6872,53.7699,193525.0
2018-07-17 09:30:00,66.19,66.26,65.04,65.3,120801.0,54.7375,54.7953,53.7864,54.0015,120801.0
2018-07-17 09:35:00,65.32,65.32,64.66,64.71,63391.0,54.018,54.018,53.4722,53.5135,63391.0
2018-07-17 09:40:00,64.7,64.84,64.43,64.57,94202.0,53.5053,53.621,53.282,53.3978,94202.0
2018-07-17 09:45:00,64.56,64.87,64.56,64.65,44756.0,53.3895,53.6459,53.3895,53.4639,44756.0
2018-07-17 09:50:00,64.66,64.68,64.24,64.29,126895.0,53.4722,53.4887,53.1249,53.1662,126895.0
2018-07-17 09:55:00,64.3,64.59,64.28,64.33,77299.0,53.1745,53.4143,53.1579,53.1993,77299.0
2018-07-17 10:00:00,64.33,64.6,64.18,64.33,52251.0,53.1993,53.4226,53.0752,53.1993,52251.0
2018-07-17 10:05:00,64.32,64.42,64.2,64.28,36826.0,53.191,53.2737,53.0918,53.1579,36826.0
2018-07-17 10:10:00,64.3,64.37,64.2,64.35,150520.0,53.1745,53.2324,53.0918,53.2158,150520.0
2018-07-17 10:15:00,64.35,64.62,64.33,64.61,37831.0,53.2158,53.4391,53.1993,53.4308,37831.0
2018-07-17 10:20:00,64.61,64.62,64.45,64.52,38076.0,53.4308,53.4391,53.2985,53.3564,38076.0
2018-07-17 10:25:00,64.5,64.57,64.39,64.56,50221.0,53.3399,53.3978,53.2489,53.3895,50221.0
2018-07-17 10:30:00,64.58,64.59,64.4,64.42,36904.0,53.406,53.4143,53.2572,53.2737,36904.0
2018-07-17 10:35:00,64.42,64.58,64.4,64.55,32268.0,53.2737,53.406,53.2572,53.3812,32268.0
2018-07-17 10:40:00,64.54,64.54,64.46,64.48,48473.0,53.373,53.373,53.3068,53.3233,48473.0
2018-07-17 10:45:00,64.46,64.46,64.27,64.32,49467.0,53.3068,53.3068,53.1497,53.191,49467.0
2018-07-17 10:50:00,64.32,64.38,64.27,64.34,35970.0,53.191,53.2406,53.1497,53.2076,35970.0
2018-07-17 10:55:00,64.34,64.41,64.28,64.31,27113.0,53.2076,53.2654,53.1579,53.1827,27113.0
2018-07-17 11:00:00,64.31,64.56,64.3,64.52,49097.0,53.1827,53.3895,53.1745,53.3564,49097.0
2018-07-17 11:05:00,64.53,64.65,64.53,64.65,35734.0,53.3647,53.4639,53.3647,53.4639,35734.0
2018-07-17 11:10:00,64.64,64.66,64.61,64.62,22942.0,53.4556,53.4722,53.4308,53.4391,22942.0
2018-07-17 11:15:00,64.61,64.62,64.53,64.54,20196.0,53.4308,53.4391,53.3647,53.373,20196.0
2018-07-17 11:20:00,64.53,64.56,64.51,64.54,14630.0,53.3647,53.3895,53.3481,53.373,14630.0
2018-07-17 11:25:00,64.55,64.57,64.44,64.48,27475.0,53.3812,53.3978,53.2903,53.3233,27475.0
2018-07-17 11:30:00,64.5,64.56,64.39,64.42,33907.0,53.3399,53.3895,53.2489,53.2737,33907.0
2018-07-17 11:35:00,64.42,64.44,64.29,64.32,26291.0,53.2737,53.2903,53.1662,53.191,26291.0
2018-07-17 11:40:00,64.33,64.33,64.26,64.29,30674.0,53.1993,53.1993,53.1414,53.1662,30674.0
2018-07-17 11:45:00,64.3,64.35,64.27,64.31,35085.0,53.1745,53.2158,53.1497,53.1827,35085.0
2018-07-17 11:50:00,64.3,64.36,64.24,64.27,36391.0,53.1745,53.2241,53.1249,53.1497,36391.0
2018-07-17 11:55:00,64.26,64.28,64.24,64.25,50439.0,53.1414,53.1579,53.1249,53.1331,50439.0
2018-07-17 12:00:00,64.25,64.39,64.24,64.33,52033.0,53.1331,53.2489,53.1249,53.1993,52033.0
2018-07-17 12:05:00,64.34,64.35,64.29,64.32,26965.0,53.2076,53.2158,53.1662,53.191,26965.0
2018-07-17 12:10:00,64.32,64.33,64.12,64.15,61739.0,53.191,53.1993,53.0256,53.0504,61739.0
2018-07-17 12:15:00,64.15,64.18,64.09,64.17,20994.0,53.0504,53.0752,53.0008,53.067,20994.0
2018-07-17 12:20:00,64.16,64.18,64.11,64.18,19565.0,53.0587,53.0752,53.0174,53.0752,19565.0
2018-07-17 12:25:00,64.17,64.21,64.12,64.21,23910.0,53.067,53.1,53.0256,53.1,23910.0
2018-07-17 12:30:00,64.21,64.36,64.21,64.3,43846.0,53.1,53.2241,53.1,53.1745,43846.0
2018-07-17 12:35:00,64.29,64.29,64.09,64.1,41669.0,53.1662,53.1662,53.0008,53.0091,41669.0
2018-07-17 12:40:00,64.1,64.18,64.06,64.07,84788.0,53.0091,53.0752,52.976,52.9843,84788.0
2018-07-17 12:45:00,64.08,64.21,64.08,64.19,28841.0,52.9925,53.1,52.9925,53.0835,28841.0
2018-07-17 12:50:00,64.19,64.21,64.07,64.13,26479.0,53.0835,53.1,52.9843,53.0339,26479.0
2018-07-17 12:55:00,64.13,64.15,63.9,63.91,51801.0,53.0339,53.0504,52.8437,52.852,51801.0
2018-07-17 13:00:00,63.89,63.91,63.77,63.8,27270.0,52.8354,52.852,52.7362,52.761,27270.0
2018-07-17 13:05:00,63.81,63.81,63.55,63.55,38808.0,52.7693,52.7693,52.5542,52.5542,38808.0
2018-07-17 13:10:00,63.56,63.58,63.44,63.53,63158.0,52.5625,52.5791,52.4633,52.5377,63158.0
2018-07-17 13:15:00,63.53,63.53,63.29,63.32,106754.0,52.5377,52.5377,52.3392,52.364,106754.0
2018-07-17 13:20:00,63.32,63.33,63.17,63.2,43202.0,52.364,52.3723,52.24,52.2648,43202.0
2018-07-17 13:25:00,63.2,63.32,63.18,63.21,38184.0,52.2648,52.364,52.2483,52.2731,38184.0
2018-07-17 13:30:00,63.22,63.23,63.01,63.13,52345.0,52.2813,52.2896,52.1077,52.2069,52345.0
2018-07-17 13:35:00,63.13,63.27,63.11,63.25,46550.0,52.2069,52.3227,52.1904,52.3062,46550.0
2018-07-17 13:40:00,63.25,63.28,63.17,63.23,58995.0,52.3062,52.331,52.24,52.2896,58995.0
2018-07-17 13:45:00,63.21,63.32,63.21,63.22,53047.0,52.2731,52.364,52.2731,52.2813,53047.0
2018-07-17 13:50:00,63.2,63.21,63.03,63.09,33224.0,52.2648,52.2731,52.1242,52.1738,33224.0
2018-07-17 13:55:00,63.09,63.14,63.06,63.06,44063.0,52.1738,52.2152,52.149,52.149,44063.0
2018-07-17 14:00:00,63.05,63.08,63.0,63.08,51861.0,52.1408,52.1656,52.0994,52.1656,51861.0
2018-07-17 14:05:00,63.09,63.26,63.08,63.24,48617.0,52.1738,52.3144,52.1656,52.2979,48617.0
2018-07-17 14:10:00,63.23,63.26,63.11,63.11,40910.0,52.2896,52.3144,52.1904,52.1904,40910.0
2018-07-17 14:15:00,63.12,63.17,63.01,63.03,59694.0,52.1986,52.24,52.1077,52.1242,59694.0
2018-07-17 14:20:00,63.03,63.12,63.02,63.11,40038.0,52.1242,52.1986,52.1159,52.1904,40038.0
2018-07-17 14:25:00,63.1,63.23,63.09,63.23,53340.0,52.1821,52.2896,52.1738,52.2896,53340.0
2018-07-17 14:30:00,63.23,63.27,63.15,63.26,137681.0,52.2896,52.3227,52.2235,52.3144,137681.0
2018-07-17 14:35:00,63.26,63.36,63.25,63.29,108195.0,52.3144,52.3971,52.3062,52.3392,108195.0
2018-07-17 14:40:00,63.31,63.37,63.3,63.36,54762.0,52.3558,52.4054,52.3475,52.3971,54762.0
2018-07-17 14:45:00,63.36,63.36,63.17,63.2,144895.0,52.3971,52.3971,52.24,52.2648,144895.0
2018-07-17 14:50:00,63.2,63.21,63.13,63.18,46791.0,52.2648,52.2731,52.2069,52.2483,46791.0
2018-07-17 14:55:00,63.17,63.31,63.14,63.29,48924.0,52.24,52.3558,52.2152,52.3392,48924.0
2018-07-17 15:00:00,63.29,63.29,63.2,63.29,61235.0,52.3392,52.3392,52.2648,52.3392,61235.0
2018-07-17 15:05:00,63.29,63.38,63.29,63.35,57327.0,52.3392,52.4137,52.3392,52.3889,57327.0
2018-07-17 15:10:00,63.36,63.41,63.29,63.34,48447.0,52.3971,52.4385,52.3392,52.3806,48447.0
2018-07-17 15:15:00,63.34,63.55,63.32,63.43,59035.0,52.3806,52.5542,52.364,52.455,59035.0
2018-07-17 15:20:00,63.43,63.43,63.35,63.41,42426.0,52.455,52.455,52.3889,52.4385,42426.0
2018-07-17 15:25:00,63.4,63.52,63.35,63.51,81969.0,52.4302,52.5294,52.3889,52.5212,81969.0
2018-07-17 15:30:00,63.52,63.52,63.26,63.33,86562.0,52.5294,52.5294,52.3144,52.3723,86562.0
2018-07-17 15:35:00,63.33,63.43,63.3,63.41,103453.0,52.3723,52.455,52.3475,52.4385,103453.0
2018-07-17 15:40:00,63.42,63.57,63.41,63.47,107191.0,52.4467,52.5708,52.4385,52.4881,107191.0
2018-07-17 15:45:00,63.46,63.49,63.41,63.44,146000.0,52.4798,52.5046,52.4385,52.4633,146000.0
2018-07-17 15:50:00,63.45,63.45,63.3,63.38,162152.0,52.4715,52.4715,52.3475,52.4137,162152.0
2018-07-17 15:55:00,63.38,63.48,63.33,63.43,414808.0,52.4137,52.4964,52.3723,52.455,414808.0
2018-07-18 09:30:00,62.9,63.28,62.9,63.17,121803.0,52.0167,52.331,52.0167,52.24,121803.0
2018-07-18 09:35:00,63.18,63.66,63.18,63.55,80699.0,52.2483,52.6452,52.2483,52.5542,80699.0
2018-07-18 09:40:00,63.54,63.69,63.35,63.51,41068.0,52.546,52.67,52.3889,52.5212,41068.0
2018-07-18 09:45:00,63.52,63.52,63.07,63.19,63547.0,52.5294,52.5294,52.1573,52.2565,63547.0
2018-07-18 09:50:00,63.16,63.19,62.96,63.05,128360.0,52.2317,52.2565,52.0663,52.1408,128360.0
2018-07-18 09:55:00,63.06,63.06,62.68,62.87,148315.0,52.149,52.149,51.8348,51.9919,148315.0
2018-07-18 10:00:00,62.88,62.98,62.8,62.94,149184.0,52.0002,52.0829,51.934,52.0498,149184.0
2018-07-18 10:05:00,62.94,63.01,62.72,62.76,51533.0,52.0498,52.1077,51.8679,51.9009,51533.0
2018-07-18 10:10:00,62.77,62.96,62.74,62.91,52500.0,51.9092,52.0663,51.8844,52.025,52500.0
2018-07-18 10:15:00,62.91,62.99,62.83,62.83,91604.0,52.025,52.0911,51.9588,51.9588,91604.0
2018-07-18 10:20:00,62.82,62.88,62.69,62.84,56917.0,51.9506,52.0002,51.843,51.9671,56917.0
2018-07-18 10:25:00,62.83,62.86,62.62,62.67,43472.0,51.9588,51.9836,51.7852,51.8265,43472.0
2018-07-18 10:30:00,62.66,62.78,62.62,62.65,86690.0,51.8182,51.9175,51.7852,51.81,86690.0
2018-07-18 10:35:00,62.66,62.68,62.53,62.6,29689.0,51.8182,51.8348,51.7107,51.7686,29689.0
2018-07-18 10:40:00,62.59,62.59,62.38,62.38,48400.0,51.7603,51.7603,51.5867,51.5867,48400.0
2018-07-18 10:45:00,62.38,62.55,62.35,62.51,73115.0,51.5867,51.7273,51.5619,51.6942,73115.0
2018-07-18 10:50:00,62.52,62.52,62.41,62.49,54566.0,51.7025,51.7025,51.6115,51.6777,54566.0
2018-07-18 10:55:00,62.47,62.47,62.3,62.3,62117.0,51.6611,51.6611,51.5205,51.5205,62117.0
2018-07-18 11:00:00,62.3,62.46,62.3,62.46,56532.0,51.5205,51.6528,51.5205,51.6528,56532.0
2018-07-18 11:05:00,62.46,62.66,62.44,62.62,32537.0,51.6528,51.8182,51.6363,51.7852,32537.0
2018-07-18 11:10:00,62.62,62.69,62.59,62.69,24597.0,51.7852,51.843,51.7603,51.843,24597.0
2018-07-18 11:15:00,62.69,62.69,62.51,62.52,31562.0,51.843,51.843,51.6942,51.7025,31562.0
2018-07-18 11:20:00,62.52,62.56,62.46,62.51,25503.0,51.7025,51.7355,51.6528,51.6942,25503.0
2018-07-18 11:25:00,62.53,62.65,62.51,62.64,20383.0,51.7107,51.81,51.6942,51.8017,20383.0
2018-07-18 11:30:00,62.63,62.69,62.61,62.69,34005.0,51.7934,51.843,51.7769,51.843,34005.0
2018-07-18 11:35:00,62.71,62.77,62.63,62.65,114896.0,51.8596,51.9092,51.7934,51.81,114896.0
2018-07-18 11:40:00,62.65,62.65,62.44,62.46,53971.0,51.81,51.81,51.6363,51.6528,53971.0
2018-07-18 11:45:00,62.46,62.51,62.44,62.48,34673.0,51.6528,51.6942,51.6363,51.6694,34673.0
2018-07-18 11:50:00,62.48,62.53,62.43,62.47,53693.0,51.6694,51.7107,51.628,51.6611,53693.0
2018-07-18 11:55:00,62.47,62.48,62.38,62.41,60400.0,51.6611,51.6694,51.5867,51.6115,60400.0
2018-07-18 12:00:00,62.41,62.56,62.37,62.56,31567.0,51.6115,51.7355,51.5784,51.7355,31567.0
2018-07-18 12:05:00,62.56,62.59,62.48,62.49,44616.0,51.7355,51.7603,51.6694,51.6777,44616.0
2018-07-18 12:10:00,62.5,62.56,62.48,62.5,36629.0,51.6859,51.7355,51.6694,51.6859,36629.0
2018-07-18 12:15:00,62.5,62.57,62.5,62.51,16970.0,51.6859,51.7438,51.6859,51.6942,16970.0
2018-07-18 12:20:00,62.51,62.68,62.51,62.67,15169.0,51.6942,51.8348,51.6942,51.8265,15169.0
2018-07-18 12:25:00,62.68,62.8,62.68,62.73,19986.0,51.8348,51.934,51.8348,51.8761,19986.0
2018-07-18 12:30:00,62.75,62.76,62.71,62.74,23612.0,51.8927,51.9009,51.8596,51.8844,23612.0
2018-07-18 12:35:00,62.75,62.75,62.68,62.72,21991.0,51.8927,51.8927,51.8348,51.8679,21991.0
2018-07-18 12:40:00,62.71,62.79,62.71,62.73,13019.0,51.8596,51.9257,51.8596,51.8761,13019.0
2018-07-18 12:45:00,62.73,62.78,62.7,62.76,19889.0,51.8761,51.9175,51.8513,51.9009,19889.0
2018-07-18 12:50:00,62.76,62.76,62.73,62.75,25481.0,51.9009,51.9009,51.8761,51.8927,25481.0
2018-07-18 12:55:00,62.75,62.77,62.72,62.77,22251.0,51.8927,51.9092,51.8679,51.9092,22251.0
2018-07-18 13:00:00,62.75,62.78,62.74,62.74,27346.0,51.8927,51.9175,51.8844,51.8844,27346.0
2018-07-18 13:05:00,62.74,62.79,62.74,62.78,21844.0,51.8844,51.9257,51.8844,51.9175,21844.0
2018-07-18 13:10:00,62.78,62.81,62.77,62.79,15999.0,51.9175,51.9423,51.9092,51.9257,15999.0
2018-07-18 13:15:00,62.78,62.84,62.78,62.81,21694.0,51.9175,51.9671,51.9175,51.9423,21694.0
2018-07-18 13:20:00,62.8,62.81,62.75,62.78,11940.0,51.934,51.9423,51.8927,51.9175,11940.0
2018-07-18 13:25:00,62.78,62.78,62.74,62.76,16903.0,51.9175,51.9175,51.8844,51.9009,16903.0
2018-07-18 13:30:00,62.76,62.77,62.72,62.75,33155.0,51.9009,51.9092,51.8679,51.8927,33155.0
2018-07-18 13:35:00,62.76,62.78,62.75,62.77,23492.0,51.9009,51.9175,51.8927,51.9092,23492.0
2018-07-18 13:40:00,62.77,62.78,62.63,62.64,27751.0,51.9092,51.9175,51.7934,51.8017,27751.0
2018-07-18 13:45:00,62.62,62.68,62.62,62.66,23039.0,51.7852,51.8348,51.7852,51.8182,23039.0
2018-07-18 13:50:00,62.66,62.71,62.66,62.68,16863.0,51.8182,51.8596,51.8182,51.8348,16863.0
2018-07-18 13:55:00,62.67,62.8,62.67,62.8,20420.0,51.8265,51.934,51.8265,51.934,20420.0
2018-07-18 14:00:00,62.8,62.89,62.79,62.88,23486.0,51.934,52.0084,51.9257,52.0002,23486.0
2018-07-18 14:05:00,62.87,62.88,62.81,62.84,23520.0,51.9919,52.0002,51.9423,51.9671,23520.0
2018-07-18 14:10:00,62.83,62.87,62.81,62.86,19851.0,51.9588,51.9919,51.9423,51.9836,19851.0
2018-07-18 14:15:00,62.86,62.92,62.84,62.88,17390.0,51.9836,52.0333,51.9671,52.0002,17390.0
2018-07-18 14:20:00,62.88,62.96,62.87,62.96,19497.0,52.0002,52.0663,51.9919,52.0663,19497.0
2018-07-18 14:25:00,62.96,63.0,62.93,62.99,32305.0,52.0663,52.0994,52.0415,52.0911,32305.0
2018-07-18 14:30:00,62.98,62.98,62.88,62.89,19047.0,52.0829,52.0829,52.0002,52.0084,19047.0
2018-07-18 14:35:00,62.88,62.98,62.88,62.98,39715.0,52.0002,52.0829,52.0002,52.0829,39715.0
2018-07-18 14:40:00,62.97,63.0,62.96,62.96,27877.0,52.0746,52.0994,52.0663,52.0663,27877.0
2018-07-18 14:45:00,62.95,62.99,62.94,62.95,30048.0,52.0581,52.0911,52.0498,52.0581,30048.0
2018-07-18 14:50:00,62.95,62.97,62.92,62.95,14200.0,52.0581,52.0746,52.0333,52.0581,14200.0
2018-07-18 14:55:00,62.96,62.97,62.9,62.92,19734.0,52.0663,52.0746,52.0167,52.0333,19734.0
2018-07-18 15:00:00,62.91,62.97,62.88,62.93,30471.0,52.025,52.0746,52.0002,52.0415,30471.0
2018-07-18 15:05:00,62.92,62.93,62.85,62.85,135501.0,52.0333,52.0415,51.9754,51.9754,135501.0
2018-07-18 15:10:00,62.86,62.87,62.82,62.82,32703.0,51.9836,51.9919,51.9506,51.9506,32703.0
2018-07-18 15:15:00,62.82,62.83,62.77,62.8,23481.0,51.9506,51.9588,51.9092,51.934,23481.0
2018-07-18 15:20:00,62.79,62.85,62.77,62.83,28622.0,51.9257,51.9754,51.9092,51.9588,28622.0
2018-07-18 15:25:00,62.83,62.92,62.83,62.91,29263.0,51.9588,52.0333,51.9588,52.025,29263.0
2018-07-18 15:30:00,62.91,62.92,62.87,62.89,63035.0,52.025,52.0333,51.9919,52.0084,63035.0
2018-07-18 15:35:00,62.89,62.93,62.82,62.87,44036.0,52.0084,52.0415,51.9506,51.9919,44036.0
2018-07-18 15:40:00,62.86,62.86,62.8,62.85,47713.0,51.9836,51.9836,51.934,51.9754,47713.0
2018-07-18 15:45:00,62.85,62.93,62.85,62.92,62583.0,51.9754,52.0415,51.9754,52.0333,62583.0
2018-07-18 15:50:00,62.91,62.96,62.9,62.95,99515.0,52.025,52.0663,52.0167,52.0581,99515.0
2018-07-18 15:55:00,62.96,63.02,62.92,62.97,279291.0,52.0663,52.1159,52.0333,52.0746,279291.0
2018-07-19 09:30:00,62.72,62.85,62.55,62.77,44128.0,51.8679,51.9754,51.7273,51.9092,44128.0
2018-07-19 09:35:00,62.78,62.81,62.69,62.8,16555.0,51.9175,51.9423,51.843,51.934,16555.0
2018-07-19 09:40:00,62.75,62.79,62.65,62.78,7478.0,51.8927,51.9257,51.81,51.9175,7478.0
2018-07-19 09:45:00,62.8,62.83,62.71,62.81,15981.0,51.934,51.9588,51.8596,51.9423,15981.0
2018-07-19 09:50:00,62.82,62.85,62.78,62.83,12943.0,51.9506,51.9754,51.9175,51.9588,12943.0
2018-07-19 09:55:00,62.82,62.95,62.69,62.84,15532.0,51.9506,52.0581,51.843,51.9671,15532.0
2018-07-19 10:00:00,62.86,62.92,62.84,62.92,20860.0,51.9836,52.0333,51.9671,52.0333,20860.0
2018-07-19 10:05:00,62.92,63.12,62.91,63.12,47525.0,52.0333,52.1986,52.025,52.1986,47525.0
2018-07-19 10:10:00,63.11,63.11,62.92,63.02,19249.0,52.1904,52.1904,52.0333,52.1159,19249.0
2018-07-19 10:15:00,63.02,63.05,62.98,63.02,21438.0,52.1159,52.1408,52.0829,52.1159,21438.0
2018-07-19 10:20:00,63.02,63.19,62.98,63.19,26326.0,52.1159,52.2565,52.0829,52.2565,26326.0
2018-07-19 10:25:00,63.19,63.22,63.13,63.22,30138.0,52.2565,52.2813,52.2069,52.2813,30138.0
2018-07-19 10:30:00,63.21,63.21,63.09,63.1,10562.0,52.2731,52.2731,52.1738,52.1821,10562.0
2018-07-19 10:35:00,63.1,63.22,63.1,63.14,30792.0,52.1821,52.2813,52.1821,52.2152,30792.0
2018-07-19 10:40:00,63.13,63.17,63.06,63.12,16865.0,52.2069,52.24,52.149,52.1986,16865.0
2018-07-19 10:45:00,63.1,63.1,63.03,63.08,56282.0,52.1821,52.1821,52.1242,52.1656,56282.0
2018-07-19 10:50:00,63.07,63.1,63.04,63.08,20464.0,52.1573,52.1821,52.1325,52.1656,20464.0
2018-07-19 10:55:00,63.07,63.16,63.06,63.1,23996.0,52.1573,52.2317,52.149,52.1821,23996.0
2018-07-19 11:00:00,63.09,63.13,63.03,63.11,16328.0,52.1738,52.2069,52.1242,52.1904,16328.0
2018-07-19 11:05:00,63.09,63.19,63.07,63.18,24519.0,52.1738,52.2565,52.1573,52.2483,24519.0
2018-07-19 11:10:00,63.19,63.28,63.17,63.19,31728.0,52.2565,52.331,52.24,52.2565,31728.0
2018-07-19 11:15:00,63.19,63.3,63.17,63.26,20789.0,52.2565,52.3475,52.24,52.3144,20789.0
2018-07-19 11:20:00,63.27,63.3,63.24,63.28,13057.0,52.3227,52.3475,52.2979,52.331,13057.0
2018-07-19 11:25:00,63.29,63.32,63.24,63.24,20996.0,52.3392,52.364,52.2979,52.2979,20996.0
2018-07-19 11:30:00,63.25,63.26,63.13,63.13,28919.0,52.3062,52.3144,52.2069,52.2069,28919.0
2018-07-19 11:35:00,63.13,63.18,63.11,63.16,19120.0,52.2069,52.2483,52.1904,52.2317,19120.0
2018-07-19 11:40:00,63.15,63.23,63.13,63.18,33024.0,52.2235,52.2896,52.2069,52.2483,33024.0
2018-07-19 11:45:00,63.18,63.18,63.08,63.09,63355.0,52.2483,52.2483,52.1656,52.1738,63355.0
2018-07-19 11:50:00,63.09,63.22,63.09,63.22,17573.0,52.1738,52.2813,52.1738,52.2813,17573.0
2018-07-19 11:55:00,63.23,63.29,63.19,63.27,9395.0,52.2896,52.3392,52.2565,52.3227,9395.0
2018-07-19 12:00:00,63.28,63.42,63.26,63.42,28586.0,52.331,52.4467,52.3144,52.4467,28586.0
2018-07-19 12:05:00,63.42,63.55,63.41,63.53,23817.0,52.4467,52.5542,52.4385,52.5377,23817.0
2018-07-19 12:10:00,63.53,63.59,63.49,63.56,21529.0,52.5377,52.5873,52.5046,52.5625,21529.0
2018-07-19 12:15:00,63.57,63.57,63.51,63.54,16833.0,52.5708,52.5708,52.5212,52.546,16833.0
2018-07-19 12:20:00,63.53,63.62,63.52,63.6,15624.0,52.5377,52.6121,52.5294,52.5956,15624.0
2018-07-19 12:25:00,63.6,63.67,63.6,63.63,12417.0,52.5956,52.6535,52.5956,52.6204,12417.0
2018-07-19 12:30:00,63.64,63.71,63.64,63.64,17991.0,52.6287,52.6866,52.6287,52.6287,17991.0
2018-07-19 12:35:00,63.65,63.65,63.57,63.57,17046.0,52.6369,52.6369,52.5708,52.5708,17046.0
2018-07-19 12:40:00,63.57,63.58,63.53,63.57,15322.0,52.5708,52.5791,52.5377,52.5708,15322.0
2018-07-19 12:45:00,63.58,63.62,63.54,63.62,11868.0,52.5791,52.6121,52.546,52.6121,11868.0
2018-07-19 12:50:00,63.62,63.66,63.6,63.65,13557.0,52.6121,52.6452,52.5956,52.6369,13557.0
2018-07-19 12:55:00,63.66,63.73,63.64,63.73,15458.0,52.6452,52.7031,52.6287,52.7031,15458.0
2018-07-19 13:00:00,63.72,63.76,63.57,63.6,50721.0,52.6948,52.7279,52.5708,52.5956,50721.0
2018-07-19 13:05:00,63.61,63.75,63.6,63.75,15172.0,52.6039,52.7196,52.5956,52.7196,15172.0
2018-07-19 13:10:00,63.75,63.8,63.72,63.77,14490.0,52.7196,52.761,52.6948,52.7362,14490.0
2018-07-19 13:15:00,63.78,63.78,63.7,63.74,13277.0,52.7444,52.7444,52.6783,52.7114,13277.0
2018-07-19 13:20:00,63.74,63.74,63.68,63.72,14208.0,52.7114,52.7114,52.6618,52.6948,14208.0
2018-07-19 13:25:00,63.73,63.73,63.65,63.67,10126.0,52.7031,52.7031,52.6369,52.6535,10126.0
2018-07-19 13:30:00,63.66,63.69,63.63,63.63,9362.0,52.6452,52.67,52.6204,52.6204,9362.0
2018-07-19 13:35:00,63.63,63.64,63.59,63.59,10982.0,52.6204,52.6287,52.5873,52.5873,10982.0
2018-07-19 13:40:00,63.6,63.61,63.53,63.53,16357.0,52.5956,52.6039,52.5377,52.5377,16357.0
2018-07-19 13:45:00,63.53,63.56,63.52,63.52,10223.0,52.5377,52.5625,52.5294,52.5294,10223.0
2018-07-19 13:50:00,63.51,63.56,63.48,63.55,14326.0,52.5212,52.5625,52.4964,52.5542,14326.0
2018-07-19 13:55:00,63.56,63.56,63.52,63.53,14233.0,52.5625,52.5625,52.5294,52.5377,14233.0
2018-07-19 14:00:00,63.54,63.55,63.51,63.51,14786.0,52.546,52.5542,52.5212,52.5212,14786.0
2018-07-19 14:05:00,63.52,63.61,63.52,63.61,11260.0,52.5294,52.6039,52.5294,52.6039,11260.0
2018-07-19 14:10:00,63.6,63.63,63.59,63.59,17964.0,52.5956,52.6204,52.5873,52.5873,17964.0
2018-07-19 14:15:00,63.6,63.61,63.58,63.61,15111.0,52.5956,52.6039,52.5791,52.6039,15111.0
2018-07-19 14:20:00,63.62,63.62,63.59,63.61,25319.0,52.6121,52.6121,52.5873,52.6039,25319.0
2018-07-19 14:25:00,63.6,63.71,63.6,63.71,6794.0,52.5956,52.6866,52.5956,52.6866,6794.0
2018-07-19 14:30:00,63.7,63.7,63.64,63.64,27528.0,52.6783,52.6783,52.6287,52.6287,27528.0
2018-07-19 14:35:00,63.64,63.64,63.49,63.5,15155.0,52.6287,52.6287,52.5046,52.5129,15155.0
2018-07-19 14:40:00,63.5,63.51,63.47,63.51,10961.0,52.5129,52.5212,52.4881,52.5212,10961.0
2018-07-19 14:45:00,63.51,63.55,63.49,63.51,27120.0,52.5212,52.5542,52.5046,52.5212,27120.0
2018-07-19 14:50:00,63.5,63.5,63.43,63.47,16700.0,52.5129,52.5129,52.455,52.4881,16700.0
2018-07-19 14:55:00,63.47,63.51,63.45,63.51,18896.0,52.4881,52.5212,52.4715,52.5212,18896.0
2018-07-19 15:00:00,63.51,63.54,63.45,63.53,21508.0,52.5212,52.546,52.4715,52.5377,21508.0
2018-07-19 15:05:00,63.53,63.57,63.52,63.56,10973.0,52.5377,52.5708,52.5294,52.5625,10973.0
2018-07-19 15:10:00,63.56,63.61,63.56,63.61,31581.0,52.5625,52.6039,52.5625,52.6039,31581.0
2018-07-19 15:15:00,63.61,63.61,63.5,63.55,46015.0,52.6039,52.6039,52.5129,52.5542,46015.0
2018-07-19 15:20:00,63.55,63.58,63.53,63.54,30257.0,52.5542,52.5791,52.5377,52.546,30257.0
2018-07-19 15:25:00,63.54,63.59,63.53,63.57,42260.0,52.546,52.5873,52.5377,52.5708,42260.0
2018-07-19 15:30:00,63.57,63.58,63.46,63.48,55500.0,52.5708,52.5791,52.4798,52.4964,55500.0
2018-07-19 15:35:00,63.49,63.5,63.46,63.48,36580.0,52.5046,52.5129,52.4798,52.4964,36580.0
2018-07-19 15:40:00,63.47,63.49,63.44,63.47,72007.0,52.4881,52.5046,52.4633,52.4881,72007.0
2018-07-19 15:45:00,63.47,63.5,63.33,63.33,89304.0,52.4881,52.5129,52.3723,52.3723,89304.0
2018-07-19 15:50:00,63.34,63.38,63.3,63.38,107696.0,52.3806,52.4137,52.3475,52.4137,107696.0
2018-07-19 15:55:00,63.38,63.53,63.38,63.49,213442.0,52.4137,52.5377,52.4137,52.5046,213442.0
2018-07-20 09:30:00,63.14,63.28,62.86,62.98,149396.0,52.2152,52.331,51.9836,52.0829,149396.0
2018-07-20 09:35:00,62.98,63.07,62.76,63.03,37130.0,52.0829,52.1573,51.9009,52.1242,37130.0
2018-07-20 09:40:00,63.02,63.03,62.8,62.87,48639.0,52.1159,52.1242,51.934,51.9919,48639.0
2018-07-20 09:45:00,62.87,62.91,62.73,62.79,66875.0,51.9919,52.025,51.8761,51.9257,66875.0
2018-07-20 09:50:00,62.8,62.89,62.72,62.89,106315.0,51.934,52.0084,51.8679,52.0084,106315.0
2018-07-20 09:55:00,62.95,63.04,62.85,63.0,31676.0,52.0581,52.1325,51.9754,52.0994,31676.0
2018-07-20 10:00:00,63.0,63.01,62.83,62.86,44214.0,52.0994,52.1077,51.9588,51.9836,44214.0
2018-07-20 10:05:00,62.85,62.86,62.75,62.77,47163.0,51.9754,51.9836,51.8927,51.9092,47163.0
2018-07-20 10:10:00,62.77,62.84,62.74,62.81,36257.0,51.9092,51.9671,51.8844,51.9423,36257.0
2018-07-20 10:15:00,62.81,62.83,62.71,62.74,22294.0,51.9423,51.9588,51.8596,51.8844,22294.0
2018-07-20 10:20:00,62.75,62.78,62.67,62.71,24539.0,51.8927,51.9175,51.8265,51.8596,24539.0
2018-07-20 10:25:00,62.71,62.72,62.6,62.71,13911.0,51.8596,51.8679,51.7686,51.8596,13911.0
2018-07-20 10:30:00,62.69,62.69,62.6,62.6,12735.0,51.843,51.843,51.7686,51.7686,12735.0
2018-07-20 10:35:00,62.59,62.69,62.53,62.69,31472.0,51.7603,51.843,51.7107,51.843,31472.0
2018-07-20 10:40:00,62.67,62.67,62.51,62.51,19106.0,51.8265,51.8265,51.6942,51.6942,19106.0
2018-07-20 10:45:00,62.52,62.54,62.47,62.52,16647.0,51.7025,51.719,51.6611,51.7025,16647.0
2018-07-20 10:50:00,62.51,62.54,62.47,62.48,25347.0,51.6942,51.719,51.6611,51.6694,25347.0
2018-07-20 10:55:00,62.47,62.49,62.38,62.46,31312.0,51.6611,51.6777,51.5867,51.6528,31312.0
2018-07-20 11:00:00,62.48,62.5,62.37,62.38,14807.0,51.6694,51.6859,51.5784,51.5867,14807.0
2018-07-20 11:05:00,62.39,62.53,62.35,62.51,95777.0,51.595,51.7107,51.5619,51.6942,95777.0
2018-07-20 11:10:00,62.52,62.63,62.48,62.52,26591.0,51.7025,51.7934,51.6694,51.7025,26591.0
2018-07-20 11:15:00,62.51,62.66,62.5,62.62,21779.0,51.6942,51.8182,51.6859,51.7852,21779.0
2018-07-20 11:20:00,62.63,62.68,62.49,62.54,28340.0,51.7934,51.8348,51.6777,51.719,28340.0
2018-07-20 11:25:00,62.55,62.56,62.45,62.46,29398.0,51.7273,51.7355,51.6446,51.6528,29398.0
2018-07-20 11:30:00,62.46,62.5,62.43,62.49,39398.0,51.6528,51.6859,51.628,51.6777,39398.0
2018-07-20 11:35:00,62.49,62.49,62.41,62.45,44115.0,51.6777,51.6777,51.6115,51.6446,44115.0
2018-07-20 11:40:00,62.45,62.55,62.44,62.51,28207.0,51.6446,51.7273,51.6363,51.6942,28207.0
2018-07-20 11:45:00,62.52,62.54,62.5,62.51,34491.0,51.7025,51.719,51.6859,51.6942,34491.0
2018-07-20 11:50:00,62.51,62.51,62.45,62.47,28772.0,51.6942,51.6942,51.6446,51.6611,28772.0
2018-07-20 11:55:00,62.48,62.56,62.48,62.48,24525.0,51.6694,51.7355,51.6694,51.6694,24525.0
2018-07-20 12:00:00,62.48,62.54,62.46,62.51,19028.0,51.6694,51.719,51.6528,51.6942,19028.0
2018-07-20 12:05:00,62.51,62.55,62.48,62.53,44553.0,51.6942,51.7273,51.6694,51.7107,44553.0
2018-07-20 12:10:00,62.52,62.65,62.52,62.56,23521.0,51.7025,51.81,51.7025,51.7355,23521.0
2018-07-20 12:15:00,62.57,62.6,62.55,62.57,21434.0,51.7438,51.7686,51.7273,51.7438,21434.0
2018-07-20 12:20:00,62.58,62.71,62.58,62.7,31110.0,51.7521,51.8596,51.7521,51.8513,31110.0
2018-07-20 12:25:00,62.69,62.71,62.66,62.66,53047.0,51.843,51.8596,51.8182,51.8182,53047.0
2018-07-20 12:30:00,62.65,62.68,62.64,62.64,23906.0,51.81,51.8348,51.8017,51.8017,23906.0
2018-07-20 12:35:00,62.63,62.65,62.59,62.65,13510.0,51.7934,51.81,51.7603,51.81,13510.0
2018-07-20 12:40:00,62.66,62.72,62.66,62.69,31873.0,51.8182,51.8679,51.8182,51.843,31873.0
2018-07-20 12:45:00,62.7,62.7,62.63,62.63,24206.0,51.8513,51.8513,51.7934,51.7934,24206.0
2018-07-20 12:50:00,62.62,62.63,62.59,62.59,29609.0,51.7852,51.7934,51.7603,51.7603,29609.0
2018-07-20 12:55:00,62.58,62.62,62.58,62.59,23256.0,51.7521,51.7852,51.7521,51.7603,23256.0
2018-07-20 13:00:00,62.59,62.6,62.52,62.54,29774.0,51.7603,51.7686,51.7025,51.719,29774.0
2018-07-20 13:05:00,62.54,62.58,62.54,62.58,21616.0,51.719,51.7521,51.719,51.7521,21616.0
2018-07-20 13:10:00,62.58,62.61,62.56,62.6,20088.0,51.7521,51.7769,51.7355,51.7686,20088.0
2018-07-20 13:15:00,62.59,62.61,62.57,62.61,31560.0,51.7603,51.7769,51.7438,51.7769,31560.0
2018-07-20 13:20:00,62.61,62.65,62.59,62.62,25596.0,51.7769,51.81,51.7603,51.7852,25596.0
2018-07-20 13:25:00,62.62,62.69,62.62,62.67,27187.0,51.7852,51.843,51.7852,51.8265,27187.0
2018-07-20 13:30:00,62.66,62.7,62.61,62.67,19612.0,51.8182,51.8513,51.7769,51.8265,19612.0
2018-07-20 13:35:00,62.67,62.68,62.63,62.67,48531.0,51.8265,51.8348,51.7934,51.8265,48531.0
2018-07-20 13:40:00,62.66,62.67,62.49,62.51,19388.0,51.8182,51.8265,51.6777,51.6942,19388.0
2018-07-20 13:45:00,62.51,62.55,62.49,62.54,33332.0,51.6942,51.7273,51.6777,51.719,33332.0
2018-07-20 13:50:00,62.54,62.56,62.51,62.53,20660.0,51.719,51.7355,51.6942,51.7107,20660.0
2018-07-20 13:55:00,62.53,62.59,62.51,62.58,29585.0,51.7107,51.7603,51.6942,51.7521,29585.0
2018-07-20 14:00:00,62.58,62.59,62.56,62.58,13328.0,51.7521,51.7603,51.7355,51.7521,13328.0
2018-07-20 14:05:00,62.59,62.68,62.58,62.63,17542.0,51.7603,51.8348,51.7521,51.7934,17542.0
2018-07-20 14:10:00,62.63,62.64,62.57,62.59,28318.0,51.7934,51.8017,51.7438,51.7603,28318.0
2018-07-20 14:15:00,62.59,62.61,62.56,62.6,20167.0,51.7603,51.7769,51.7355,51.7686,20167.0
2018-07-20 14:20:00,62.59,62.64,62.56,62.56,10996.0,51.7603,51.8017,51.7355,51.7355,10996.0
2018-07-20 14:25:00,62.56,62.58,62.52,62.53,25208.0,51.7355,51.7521,51.7025,51.7107,25208.0
2018-07-20 14:30:00,62.53,62.58,62.49,62.5,18036.0,51.7107,51.7521,51.6777,51.6859,18036.0
2018-07-20 14:35:00,62.5,62.5,62.43,62.49,21586.0,51.6859,51.6859,51.628,51.6777,21586.0
2018-07-20 14:40:00,62.48,62.48,62.4,62.41,11151.0,51.6694,51.6694,51.6032,51.6115,11151.0
2018-07-20 14:45:00,62.41,62.48,62.39,62.47,22732.0,51.6115,51.6694,51.595,51.6611,22732.0
2018-07-20 14:50:00,62.48,62.52,62.48,62.5,21580.0,51.6694,51.7025,51.6694,51.6859,21580.0
2018-07-20 14:55:00,62.51,62.55,62.46,62.52,29193.0,51.6942,51.7273,51.6528,51.7025,29193.0
2018-07-20 15:00:00,62.53,62.54,62.49,62.5,14997.0,51.7107,51.719,51.6777,51.6859,14997.0
2018-07-20 15:05:00,62.49,62.5,62.45,62.46,16242.0,51.6777,51.6859,51.6446,51.6528,16242.0
2018-07-20 15:10:00,62.46,62.47,62.4,62.47,21105.0,51.6528,51.6611,51.6032,51.6611,21105.0
2018-07-20 15:15:00,62.45,62.47,62.4,62.47,23456.0,51.6446,51.6611,51.6032,51.6611,23456.0
2018-07-20 15:20:00,62.47,62.49,62.43,62.46,13795.0,51.6611,51.6777,51.628,51.6528,13795.0
2018-07-20 15:25:00,62.46,62.47,62.37,62.37,26351.0,51.6528,51.6611,51.5784,51.5784,26351.0
2018-07-20 15:30:00,62.37,62.54,62.37,62.53,27689.0,51.5784,51.719,51.5784,51.7107,27689.0
2018-07-20 15:35:00,62.53,62.53,62.45,62.45,33469.0,51.7107,51.7107,51.6446,51.6446,33469.0
2018-07-20 15:40:00,62.46,62.54,62.45,62.53,30946.0,51.6528,51.719,51.6446,51.7107,30946.0
2018-07-20 15:45:00,62.53,62.53,62.46,62.46,61851.0,51.7107,51.7107,51.6528,51.6528,61851.0
2018-07-20 15:50:00,62.46,62.48,62.38,62.4,62148.0,51.6528,51.6694,51.5867,51.6032,62148.0
2018-07-20 15:55:00,62.39,62.46,62.38,62.44,185554.0,51.595,51.6528,51.5867,51.6363,185554.0
2018-07-23 09:30:00,62.49,62.59,62.31,62.34,30494.0,51.6777,51.7603,51.5288,51.5536,30494.0
2018-07-23 09:35:00,62.35,62.47,62.23,62.29,19678.0,51.5619,51.6611,51.4626,51.5123,19678.0
2018-07-23 09:40:00,62.32,62.32,62.24,62.28,16893.0,51.5371,51.5371,51.4709,51.504,16893.0
2018-07-23 09:45:00,62.28,62.52,62.27,62.52,37960.0,51.504,51.7025,51.4957,51.7025,37960.0
2018-07-23 09:50:00,62.52,62.52,62.42,62.46,44342.0,51.7025,51.7025,51.6198,51.6528,44342.0
2018-07-23 09:55:00,62.46,62.57,62.44,62.57,30643.0,51.6528,51.7438,51.6363,51.7438,30643.0
2018-07-23 10:00:00,62.57,62.66,62.56,62.58,43681.0,51.7438,51.8182,51.7355,51.7521,43681.0
2018-07-23 10:05:00,62.58,62.6,62.53,62.58,18985.0,51.7521,51.7686,51.7107,51.7521,18985.0
2018-07-23 10:10:00,62.57,62.62,62.55,62.56,31195.0,51.7438,51.7852,51.7273,51.7355,31195.0
2018-07-23 10:15:00,62.56,62.63,62.51,62.63,37614.0,51.7355,51.7934,51.6942,51.7934,37614.0
2018-07-23 10:20:00,62.62,62.64,62.55,62.62,29150.0,51.7852,51.8017,51.7273,51.7852,29150.0
2018-07-23 10:25:00,62.63,62.69,62.62,62.65,15338.0,51.7934,51.843,51.7852,51.81,15338.0
2018-07-23 10:30:00,62.65,62.72,62.65,62.7,15291.0,51.81,51.8679,51.81,51.8513,15291.0
2018-07-23 10:35:00,62.69,62.7,62.58,62.6,26468.0,51.843,51.8513,51.7521,51.7686,26468.0
2018-07-23 10:40:00,62.6,62.65,62.55,62.62,20909.0,51.7686,51.81,51.7273,51.7852,20909.0
2018-07-23 10:45:00,62.63,62.66,62.62,62.63,17784.0,51.7934,51.8182,51.7852,51.7934,17784.0
2018-07-23 10:50:00,62.65,62.65,62.5,62.5,14542.0,51.81,51.81,51.6859,51.6859,14542.0
2018-07-23 10:55:00,62.5,62.52,62.47,62.49,28993.0,51.6859,51.7025,51.6611,51.6777,28993.0
2018-07-23 11:00:00,62.48,62.52,62.33,62.34,42008.0,51.6694,51.7025,51.5453,51.5536,42008.0
2018-07-23 11:05:00,62.35,62.39,62.3,62.35,33451.0,51.5619,51.595,51.5205,51.5619,33451.0
2018-07-23 11:10:00,62.35,62.41,62.35,62.38,33598.0,51.5619,51.6115,51.5619,51.5867,33598.0
2018-07-23 11:15:00,62.36,62.42,62.35,62.4,24818.0,51.5701,51.6198,51.5619,51.6032,24818.0
2018-07-23 11:20:00,62.39,62.44,62.36,62.4,16286.0,51.595,51.6363,51.5701,51.6032,16286.0
2018-07-23 11:25:00,62.4,62.4,62.28,62.28,22086.0,51.6032,51.6032,51.504,51.504,22086.0
2018-07-23 11:30:00,62.3,62.32,62.27,62.27,11562.0,51.5205,51.5371,51.4957,51.4957,11562.0
2018-07-23 11:35:00,62.26,62.34,62.21,62.33,11079.0,51.4874,51.5536,51.4461,51.5453,11079.0
2018-07-23 11:40:00,62.32,62.33,62.26,62.29,10836.0,51.5371,51.5453,51.4874,51.5123,10836.0
2018-07-23 11:45:00,62.29,62.32,62.24,62.24,17337.0,51.5123,51.5371,51.4709,51.4709,17337.0
2018-07-23 11:50:00,62.23,62.26,62.16,62.25,14483.0,51.4626,51.4874,51.4048,51.4792,14483.0
2018-07-23 11:55:00,62.26,62.26,62.18,62.26,26242.0,51.4874,51.4874,51.4213,51.4874,26242.0
2018-07-23 12:00:00,62.27,62.35,62.27,62.35,17093.0,51.4957,51.5619,51.4957,51.5619,17093.0
2018-07-23 12:05:00,62.35,62.38,62.33,62.36,9558.0,51.5619,51.5867,51.5453,51.5701,9558.0
2018-07-23 12:10:00,62.37,62.39,62.35,62.38,10752.0,51.5784,51.595,51.5619,51.5867,10752.0
2018-07-23 12:15:00,62.38,62.41,62.37,62.4,13245.0,51.5867,51.6115,51.5784,51.6032,13245.0
2018-07-23 12:20:00,62.39,62.4,62.32,62.38,23678.0,51.595,51.6032,51.5371,51.5867,23678.0
2018-07-23 12:25:00,62.38,62.45,62.37,62.45,32281.0,51.5867,51.6446,51.5784,51.6446,32281.0
2018-07-23 12:30:00,62.45,62.48,62.41,62.45,58340.0,51.6446,51.6694,51.6115,51.6446,58340.0
2018-07-23 12:35:00,62.45,62.52,62.44,62.52,30798.0,51.6446,51.7025,51.6363,51.7025,30798.0
2018-07-23 12:40:00,62.52,62.55,62.49,62.5,14166.0,51.7025,51.7273,51.6777,51.6859,14166.0
2018-07-23 12:45:00,62.5,62.52,62.43,62.45,36934.0,51.6859,51.7025,51.628,51.6446,36934.0
2018-07-23 12:50:00,62.44,62.44,62.32,62.33,29686.0,51.6363,51.6363,51.5371,51.5453,29686.0
2018-07-23 12:55:00,62.33,62.33,62.21,62.26,91066.0,51.5453,51.5453,51.4461,51.4874,91066.0
2018-07-23 13:00:00,62.26,62.38,62.26,62.33,20298.0,51.4874,51.5867,51.4874,51.5453,20298.0
2018-07-23 13:05:00,62.33,62.34,62.29,62.33,9722.0,51.5453,51.5536,51.5123,51.5453,9722.0
2018-07-23 13:10:00,62.33,62.4,62.33,62.4,12629.0,51.5453,51.6032,51.5453,51.6032,12629.0
2018-07-23 13:15:00,62.4,62.44,62.4,62.44,8114.0,51.6032,51.6363,51.6032,51.6363,8114.0
2018-07-23 13:20:00,62.44,62.51,62.43,62.51,23414.0,51.6363,51.6942,51.628,51.6942,23414.0
2018-07-23 13:25:00,62.49,62.52,62.48,62.52,12809.0,51.6777,51.7025,51.6694,51.7025,12809.0
2018-07-23 13:30:00,62.52,62.56,62.49,62.5,9211.0,51.7025,51.7355,51.6777,51.6859,9211.0
2018-07-23 13:35:00,62.51,62.55,62.5,62.54,10611.0,51.6942,51.7273,51.6859,51.719,10611.0
2018-07-23 13:40:00,62.54,62.56,62.52,62.52,6349.0,51.719,51.7355,51.7025,51.7025,6349.0
2018-07-23 13:45:00,62.53,62.53,62.49,62.51,14429.0,51.7107,51.7107,51.6777,51.6942,14429.0
2018-07-23 13:50:00,62.51,62.52,62.48,62.51,13452.0,51.6942,51.7025,51.6694,51.6942,13452.0
2018-07-23 13:55:00,62.51,62.56,62.51,62.56,12684.0,51.6942,51.7355,51.6942,51.7355,12684.0
2018-07-23 14:00:00,62.55,62.6,62.5,62.53,27603.0,51.7273,51.7686,51.6859,51.7107,27603.0
2018-07-23 14:05:00,62.53,62.54,62.48,62.48,11083.0,51.7107,51.719,51.6694,51.6694,11083.0
2018-07-23 14:10:00,62.49,62.5,62.48,62.5,11691.0,51.6777,51.6859,51.6694,51.6859,11691.0
2018-07-23 14:15:00,62.49,62.53,62.49,62.49,19895.0,51.6777,51.7107,51.6777,51.6777,19895.0
2018-07-23 14:20:00,62.48,62.48,62.39,62.39,9481.0,51.6694,51.6694,51.595,51.595,9481.0
2018-07-23 14:25:00,62.39,62.44,62.35,62.35,14943.0,51.595,51.6363,51.5619,51.5619,14943.0
2018-07-23 14:30:00,62.36,62.4,62.36,62.39,16608.0,51.5701,51.6032,51.5701,51.595,16608.0
2018-07-23 14:35:00,62.4,62.44,62.4,62.4,14923.0,51.6032,51.6363,51.6032,51.6032,14923.0
2018-07-23 14:40:00,62.41,62.47,62.38,62.46,22672.0,51.6115,51.6611,51.5867,51.6528,22672.0
2018-07-23 14:45:00,62.45,62.47,62.42,62.46,12426.0,51.6446,51.6611,51.6198,51.6528,12426.0
2018-07-23 14:50:00,62.45,62.48,62.43,62.45,20621.0,51.6446,51.6694,51.628,51.6446,20621.0
2018-07-23 14:55:00,62.45,62.5,62.4,62.48,11724.0,51.6446,51.6859,51.6032,51.6694,11724.0
2018-07-23 15:00:00,62.48,62.51,62.47,62.47,13255.0,51.6694,51.6942,51.6611,51.6611,13255.0
2018-07-23 15:05:00,62.48,62.52,62.47,62.51,13052.0,51.6694,51.7025,51.6611,51.6942,13052.0
2018-07-23 15:10:00,62.51,62.52,62.5,62.51,12317.0,51.6942,51.7025,51.6859,51.6942,12317.0
2018-07-23 15:15:00,62.51,62.51,62.46,62.46,16723.0,51.6942,51.6942,51.6528,51.6528,16723.0
2018-07-23 15:20:00,62.46,62.5,62.42,62.46,23341.0,51.6528,51.6859,51.6198,51.6528,23341.0
2018-07-23 15:25:00,62.46,62.51,62.42,62.51,16402.0,51.6528,51.6942,51.6198,51.6942,16402.0
2018-07-23 15:30:00,62.51,62.52,62.45,62.45,25465.0,51.6942,51.7025,51.6446,51.6446,25465.0
2018-07-23 15:35:00,62.45,62.49,62.44,62.49,23150.0,51.6446,51.6777,51.6363,51.6777,23150.0
2018-07-23 15:40:00,62.48,62.5,62.46,62.48,27151.0,51.6694,51.6859,51.6528,51.6694,27151.0
2018-07-23 15:45:00,62.49,62.57,62.49,62.55,35878.0,51.6777,51.7438,51.6777,51.7273,35878.0
2018-07-23 15:50:00,62.56,62.58,62.48,62.52,50561.0,51.7355,51.7521,51.6694,51.7025,50561.0
2018-07-23 15:55:00,62.52,62.58,62.51,62.56,180506.0,51.7025,51.7521,51.6942,51.7355,180506.0
2018-07-24 09:30:00,62.48,62.48,62.19,62.29,31621.0,51.6694,51.6694,51.4296,51.5123,31621.0
2018-07-24 09:35:00,62.29,62.31,62.13,62.31,22115.0,51.5123,51.5288,51.3799,51.5288,22115.0
2018-07-24 09:40:00,62.31,62.34,62.2,62.23,8920.0,51.5288,51.5536,51.4378,51.4626,8920.0
2018-07-24 09:45:00,62.23,62.24,62.03,62.08,7353.0,51.4626,51.4709,51.2972,51.3386,7353.0
2018-07-24 09:50:00,62.07,62.19,62.03,62.13,4313.0,51.3303,51.4296,51.2972,51.3799,4313.0
2018-07-24 09:55:00,62.15,62.18,62.06,62.15,7002.0,51.3965,51.4213,51.3221,51.3965,7002.0
2018-07-24 10:00:00,62.17,62.22,62.16,62.2,7497.0,51.413,51.4544,51.4048,51.4378,7497.0
2018-07-24 10:05:00,62.21,62.22,62.15,62.2,7028.0,51.4461,51.4544,51.3965,51.4378,7028.0
2018-07-24 10:10:00,62.19,62.2,62.05,62.05,8683.0,51.4296,51.4378,51.3138,51.3138,8683.0
2018-07-24 10:15:00,62.05,62.1,61.97,62.08,22673.0,51.3138,51.3551,51.2476,51.3386,22673.0
2018-07-24 10:20:00,62.07,62.16,62.03,62.14,21468.0,51.3303,51.4048,51.2972,51.3882,21468.0
2018-07-24 10:25:00,62.15,62.18,62.07,62.07,15933.0,51.3965,51.4213,51.3303,51.3303,15933.0
2018-07-24 10:30:00,62.07,62.1,61.98,62.07,19633.0,51.3303,51.3551,51.2559,51.3303,19633.0
2018-07-24 10:35:00,62.07,62.07,62.01,62.02,16643.0,51.3303,51.3303,51.2807,51.289,16643.0
2018-07-24 10:40:00,62.03,62.08,62.03,62.08,14529.0,51.2972,51.3386,51.2972,51.3386,14529.0
2018-07-24 10:45:00,62.08,62.14,62.06,62.07,28668.0,51.3386,51.3882,51.3221,51.3303,28668.0
2018-07-24 10:50:00,62.07,62.07,62.0,62.0,20776.0,51.3303,51.3303,51.2724,51.2724,20776.0
2018-07-24 10:55:00,62.01,62.01,61.94,61.96,18639.0,51.2807,51.2807,51.2228,51.2394,18639.0
2018-07-24 11:00:00,61.96,62.06,61.89,61.92,47896.0,51.2394,51.3221,51.1815,51.2063,47896.0
2018-07-24 11:05:00,61.92,61.97,61.88,61.96,15897.0,51.2063,51.2476,51.1732,51.2394,15897.0
2018-07-24 11:10:00,61.97,62.06,61.97,62.01,16267.0,51.2476,51.3221,51.2476,51.2807,16267.0
2018-07-24 11:15:00,62.01,62.1,62.01,62.1,12972.0,51.2807,51.3551,51.2807,51.3551,12972.0
2018-07-24 11:20:00,62.11,62.17,62.09,62.14,17929.0,51.3634,51.413,51.3469,51.3882,17929.0
2018-07-24 11:25:00,62.14,62.27,62.14,62.27,25306.0,51.3882,51.4957,51.3882,51.4957,25306.0
2018-07-24 11:30:00,62.26,62.31,62.23,62.25,19035.0,51.4874,51.5288,51.4626,51.4792,19035.0
2018-07-24 11:35:00,62.25,62.32,62.23,62.23,8921.0,51.4792,51.5371,51.4626,51.4626,8921.0
2018-07-24 11:40:00,62.23,62.23,62.17,62.19,6885.0,51.4626,51.4626,51.413,51.4296,6885.0
2018-07-24 11:45:00,62.19,62.26,62.17,62.17,13449.0,51.4296,51.4874,51.413,51.413,13449.0
2018-07-24 11:50:00,62.18,62.19,62.13,62.14,13357.0,51.4213,51.4296,51.3799,51.3882,13357.0
2018-07-24 11:55:00,62.13,62.16,62.09,62.15,17184.0,51.3799,51.4048,51.3469,51.3965,17184.0
2018-07-24 12:00:00,62.14,62.25,62.14,62.24,14499.0,51.3882,51.4792,51.3882,51.4709,14499.0
2018-07-24 12:05:00,62.25,62.27,62.21,62.21,9143.0,51.4792,51.4957,51.4461,51.4461,9143.0
2018-07-24 12:10:00,62.22,62.22,62.15,62.2,10110.0,51.4544,51.4544,51.3965,51.4378,10110.0
2018-07-24 12:15:00,62.19,62.19,62.17,62.17,8691.0,51.4296,51.4296,51.413,51.413,8691.0
2018-07-24 12:20:00,62.17,62.18,62.15,62.16,7650.0,51.413,51.4213,51.3965,51.4048,7650.0
2018-07-24 12:25:00,62.16,62.16,62.09,62.11,36641.0,51.4048,51.4048,51.3469,51.3634,36641.0
2018-07-24 12:30:00,62.12,62.2,62.12,62.17,35926.0,51.3717,51.4378,51.3717,51.413,35926.0
2018-07-24 12:35:00,62.17,62.22,62.16,62.22,15467.0,51.413,51.4544,51.4048,51.4544,15467.0
2018-07-24 12:40:00,62.22,62.26,62.21,62.26,15284.0,51.4544,51.4874,51.4461,51.4874,15284.0
2018-07-24 12:45:00,62.26,62.31,62.25,62.31,13638.0,51.4874,51.5288,51.4792,51.5288,13638.0
2018-07-24 12:50:00,62.31,62.31,62.19,62.19,8107.0,51.5288,51.5288,51.4296,51.4296,8107.0
2018-07-24 12:55:00,62.19,62.2,62.15,62.18,12606.0,51.4296,51.4378,51.3965,51.4213,12606.0
2018-07-24 13:00:00,62.17,62.27,62.15,62.27,11455.0,51.413,51.4957,51.3965,51.4957,11455.0
2018-07-24 13:05:00,62.26,62.27,62.19,62.19,9233.0,51.4874,51.4957,51.4296,51.4296,9233.0
2018-07-24 13:10:00,62.2,62.28,62.19,62.27,20758.0,51.4378,51.504,51.4296,51.4957,20758.0
2018-07-24 13:15:00,62.26,62.29,62.24,62.29,18304.0,51.4874,51.5123,51.4709,51.5123,18304.0
2018-07-24 13:20:00,62.3,62.32,62.24,62.26,14586.0,51.5205,51.5371,51.4709,51.4874,14586.0
2018-07-24 13:25:00,62.25,62.27,62.23,62.26,18368.0,51.4792,51.4957,51.4626,51.4874,18368.0
2018-07-24 13:30:00,62.25,62.28,62.21,62.22,19156.0,51.4792,51.504,51.4461,51.4544,19156.0
2018-07-24 13:35:00,62.22,62.26,62.19,62.2,15509.0,51.4544,51.4874,51.4296,51.4378,15509.0
2018-07-24 13:40:00,62.21,62.21,62.13,62.18,19364.0,51.4461,51.4461,51.3799,51.4213,19364.0
2018-07-24 13:45:00,62.18,62.18,62.14,62.17,20396.0,51.4213,51.4213,51.3882,51.413,20396.0
2018-07-24 13:50:00,62.16,62.17,62.11,62.12,21615.0,51.4048,51.413,51.3634,51.3717,21615.0
2018-07-24 13:55:00,62.12,62.2,62.11,62.19,17086.0,51.3717,51.4378,51.3634,51.4296,17086.0
2018-07-24 14:00:00,62.18,62.19,62.12,62.15,34286.0,51.4213,51.4296,51.3717,51.3965,34286.0
2018-07-24 14:05:00,62.14,62.19,62.13,62.15,22357.0,51.3882,51.4296,51.3799,51.3965,22357.0
2018-07-24 14:10:00,62.16,62.2,62.15,62.19,20734.0,51.4048,51.4378,51.3965,51.4296,20734.0
2018-07-24 14:15:00,62.18,62.21,62.16,62.21,25674.0,51.4213,51.4461,51.4048,51.4461,25674.0
2018-07-24 14:20:00,62.21,62.26,62.21,62.23,15319.0,51.4461,51.4874,51.4461,51.4626,15319.0
2018-07-24 14:25:00,62.22,62.22,62.16,62.16,10770.0,51.4544,51.4544,51.4048,51.4048,10770.0
2018-07-24 14:30:00,62.17,62.28,62.15,62.28,23223.0,51.413,51.504,51.3965,51.504,23223.0
2018-07-24 14:35:00,62.27,62.3,62.25,62.26,37672.0,51.4957,51.5205,51.4792,51.4874,37672.0
2018-07-24 14:40:00,62.26,62.34,62.25,62.34,18624.0,51.4874,51.5536,51.4792,51.5536,18624.0
2018-07-24 14:45:00,62.33,62.36,62.29,62.3,22107.0,51.5453,51.5701,51.5123,51.5205,22107.0
2018-07-24 14:50:00,62.3,62.31,62.25,62.29,20853.0,51.5205,51.5288,51.4792,51.5123,20853.0
2018-07-24 14:55:00,62.3,62.4,62.3,62.32,25029.0,51.5205,51.6032,51.5205,51.5371,25029.0
2018-07-24 15:00:00,62.32,62.32,62.24,62.25,22187.0,51.5371,51.5371,51.4709,51.4792,22187.0
2018-07-24 15:05:00,62.25,62.27,62.23,62.27,51558.0,51.4792,51.4957,51.4626,51.4957,51558.0
2018-07-24 15:10:00,62.27,62.27,62.23,62.25,118717.0,51.4957,51.4957,51.4626,51.4792,118717.0
2018-07-24 15:15:00,62.25,62.44,62.22,62.43,148016.0,51.4792,51.6363,51.4544,51.628,148016.0
2018-07-24 15:20:00,62.41,62.41,62.26,62.29,35514.0,51.6115,51.6115,51.4874,51.5123,35514.0
2018-07-24 15:25:00,62.28,62.29,62.19,62.27,25508.0,51.504,51.5123,51.4296,51.4957,25508.0
2018-07-24 15:30:00,62.27,62.41,62.27,62.36,33889.0,51.4957,51.6115,51.4957,51.5701,33889.0
2018-07-24 15:35:00,62.36,62.44,62.34,62.41,31956.0,51.5701,51.6363,51.5536,51.6115,31956.0
2018-07-24 15:40:00,62.42,62.46,62.39,62.45,49265.0,51.6198,51.6528,51.595,51.6446,49265.0
2018-07-24 15:45:00,62.44,62.45,62.33,62.37,68763.0,51.6363,51.6446,51.5453,51.5784,68763.0
2018-07-24 15:50:00,62.37,62.45,62.37,62.45,71610.0,51.5784,51.6446,51.5784,51.6446,71610.0
2018-07-24 15:55:00,62.45,62.46,62.32,62.34,202261.0,51.6446,51.6528,51.5371,51.5536,202261.0
2018-07-25 09:30:00,62.58,62.73,62.5,62.59,62106.0,51.7521,51.8761,51.6859,51.7603,62106.0
2018-07-25 09:35:00,62.57,62.92,62.49,62.87,42365.0,51.7438,52.0333,51.6777,51.9919,42365.0
2018-07-25 09:40:00,62.88,62.98,62.81,62.83,18788.0,52.0002,52.0829,51.9423,51.9588,18788.0
2018-07-25 09:45:00,62.83,63.12,62.81,62.91,22583.0,51.9588,52.1986,51.9423,52.025,22583.0
2018-07-25 09:50:00,62.86,62.99,62.78,62.94,20031.0,51.9836,52.0911,51.9175,52.0498,20031.0
2018-07-25 09:55:00,62.97,63.06,62.89,62.93,15185.0,52.0746,52.149,52.0084,52.0415,15185.0
2018-07-25 10:00:00,62.94,63.11,62.94,63.06,24807.0,52.0498,52.1904,52.0498,52.149,24807.0
2018-07-25 10:05:00,63.05,63.16,63.04,63.04,33386.0,52.1408,52.2317,52.1325,52.1325,33386.0
2018-07-25 10:10:00,63.04,63.04,62.84,62.84,19931.0,52.1325,52.1325,51.9671,51.9671,19931.0
2018-07-25 10:15:00,62.85,62.93,62.84,62.89,20445.0,51.9754,52.0415,51.9671,52.0084,20445.0
2018-07-25 10:20:00,62.89,63.04,62.89,62.96,16691.0,52.0084,52.1325,52.0084,52.0663,16691.0
2018-07-25 10:25:00,62.95,62.98,62.83,62.84,17502.0,52.0581,52.0829,51.9588,51.9671,17502.0
2018-07-25 10:30:00,62.79,62.88,62.78,62.88,38690.0,51.9257,52.0002,51.9175,52.0002,38690.0
2018-07-25 10:35:00,62.86,62.86,62.74,62.79,13711.0,51.9836,51.9836,51.8844,51.9257,13711.0
2018-07-25 10:40:00,62.76,62.91,62.74,62.88,28695.0,51.9009,52.025,51.8844,52.0002,28695.0
2018-07-25 10:45:00,62.88,62.94,62.82,62.85,16764.0,52.0002,52.0498,51.9506,51.9754,16764.0
2018-07-25 10:50:00,62.83,62.91,62.75,62.76,15655.0,51.9588,52.025,51.8927,51.9009,15655.0
2018-07-25 10:55:00,62.76,62.81,62.75,62.81,11977.0,51.9009,51.9423,51.8927,51.9423,11977.0
2018-07-25 11:00:00,62.82,62.84,62.76,62.82,16182.0,51.9506,51.9671,51.9009,51.9506,16182.0
2018-07-25 11:05:00,62.82,63.03,62.82,63.03,28358.0,51.9506,52.1242,51.9506,52.1242,28358.0
2018-07-25 11:10:00,63.05,63.05,62.93,62.96,26120.0,52.1408,52.1408,52.0415,52.0663,26120.0
2018-07-25 11:15:00,62.95,63.03,62.95,63.02,18003.0,52.0581,52.1242,52.0581,52.1159,18003.0
2018-07-25 11:20:00,63.02,63.12,63.01,63.11,17000.0,52.1159,52.1986,52.1077,52.1904,17000.0
2018-07-25 11:25:00,63.11,63.11,63.04,63.07,10465.0,52.1904,52.1904,52.1325,52.1573,10465.0
2018-07-25 11:30:00,63.07,63.14,63.05,63.08,22648.0,52.1573,52.2152,52.1408,52.1656,22648.0
2018-07-25 11:35:00,63.09,63.09,63.01,63.07,19782.0,52.1738,52.1738,52.1077,52.1573,19782.0
2018-07-25 11:40:00,63.08,63.11,63.0,63.01,35259.0,52.1656,52.1904,52.0994,52.1077,35259.0
2018-07-25 11:45:00,63.01,63.04,62.96,62.96,45319.0,52.1077,52.1325,52.0663,52.0663,45319.0
2018-07-25 11:50:00,62.95,63.09,62.88,62.89,325412.0,52.0581,52.1738,52.0002,52.0084,325412.0
2018-07-25 11:55:00,62.89,62.97,62.88,62.97,18335.0,52.0084,52.0746,52.0002,52.0746,18335.0
2018-07-25 12:00:00,62.97,63.08,62.92,63.02,34090.0,52.0746,52.1656,52.0333,52.1159,34090.0
2018-07-25 12:05:00,63.01,63.03,62.98,63.02,15037.0,52.1077,52.1242,52.0829,52.1159,15037.0
2018-07-25 12:10:00,63.03,63.18,63.0,63.18,73229.0,52.1242,52.2483,52.0994,52.2483,73229.0
2018-07-25 12:15:00,63.17,63.23,63.15,63.19,28258.0,52.24,52.2896,52.2235,52.2565,28258.0
2018-07-25 12:20:00,63.2,63.21,63.12,63.18,21179.0,52.2648,52.2731,52.1986,52.2483,21179.0
2018-07-25 12:25:00,63.19,63.21,63.1,63.11,165225.0,52.2565,52.2731,52.1821,52.1904,165225.0
2018-07-25 12:30:00,63.12,63.22,63.12,63.2,23542.0,52.1986,52.2813,52.1986,52.2648,23542.0
2018-07-25 12:35:00,63.2,63.2,63.14,63.15,10143.0,52.2648,52.2648,52.2152,52.2235,10143.0
2018-07-25 12:40:00,63.14,63.25,63.14,63.25,17194.0,52.2152,52.3062,52.2152,52.3062,17194.0
2018-07-25 12:45:00,63.25,63.31,63.24,63.26,18198.0,52.3062,52.3558,52.2979,52.3144,18198.0
2018-07-25 12:50:00,63.25,63.31,63.24,63.31,11932.0,52.3062,52.3558,52.2979,52.3558,11932.0
2018-07-25 12:55:00,63.31,63.32,63.26,63.27,13011.0,52.3558,52.364,52.3144,52.3227,13011.0
2018-07-25 13:00:00,63.27,63.28,63.22,63.26,23386.0,52.3227,52.331,52.2813,52.3144,23386.0
2018-07-25 13:05:00,63.27,63.29,63.25,63.27,12600.0,52.3227,52.3392,52.3062,52.3227,12600.0
2018-07-25 13:10:00,63.28,63.32,63.26,63.3,14063.0,52.331,52.364,52.3144,52.3475,14063.0
2018-07-25 13:15:00,63.3,63.35,63.3,63.34,21380.0,52.3475,52.3889,52.3475,52.3806,21380.0
2018-07-25 13:20:00,63.34,63.36,63.33,63.35,10327.0,52.3806,52.3971,52.3723,52.3889,10327.0
2018-07-25 13:25:00,63.35,63.36,63.29,63.34,28738.0,52.3889,52.3971,52.3392,52.3806,28738.0
2018-07-25 13:30:00,63.34,63.38,63.33,63.38,13086.0,52.3806,52.4137,52.3723,52.4137,13086.0
2018-07-25 13:35:00,63.38,63.39,63.31,63.36,26798.0,52.4137,52.4219,52.3558,52.3971,26798.0
2018-07-25 13:40:00,63.37,63.43,63.37,63.43,22187.0,52.4054,52.455,52.4054,52.455,22187.0
2018-07-25 13:45:00,63.43,63.54,63.43,63.5,55544.0,52.455,52.546,52.455,52.5129,55544.0
2018-07-25 13:50:00,63.49,63.57,63.49,63.57,17266.0,52.5046,52.5708,52.5046,52.5708,17266.0
2018-07-25 13:55:00,63.57,63.63,63.56,63.63,42791.0,52.5708,52.6204,52.5625,52.6204,42791.0
2018-07-25 14:00:00,63.63,63.65,63.55,63.57,51244.0,52.6204,52.6369,52.5542,52.5708,51244.0
2018-07-25 14:05:00,63.58,63.58,63.48,63.48,23749.0,52.5791,52.5791,52.4964,52.4964,23749.0
2018-07-25 14:10:00,63.47,63.48,63.4,63.44,19308.0,52.4881,52.4964,52.4302,52.4633,19308.0
2018-07-25 14:15:00,63.44,63.58,63.44,63.58,27308.0,52.4633,52.5791,52.4633,52.5791,27308.0
2018-07-25 14:20:00,63.58,63.58,63.43,63.46,21842.0,52.5791,52.5791,52.455,52.4798,21842.0
2018-07-25 14:25:00,63.44,63.5,63.42,63.44,23863.0,52.4633,52.5129,52.4467,52.4633,23863.0
2018-07-25 14:30:00,63.45,63.49,63.45,63.45,16779.0,52.4715,52.5046,52.4715,52.4715,16779.0
2018-07-25 14:35:00,63.45,63.51,63.44,63.5,25981.0,52.4715,52.5212,52.4633,52.5129,25981.0
2018-07-25 14:40:00,63.49,63.52,63.45,63.5,21556.0,52.5046,52.5294,52.4715,52.5129,21556.0
2018-07-25 14:45:00,63.49,63.56,63.48,63.56,20072.0,52.5046,52.5625,52.4964,52.5625,20072.0
2018-07-25 14:50:00,63.56,63.56,63.5,63.54,25737.0,52.5625,52.5625,52.5129,52.546,25737.0
2018-07-25 14:55:00,63.53,63.53,63.46,63.53,36229.0,52.5377,52.5377,52.4798,52.5377,36229.0
2018-07-25 15:00:00,63.54,63.58,63.5,63.51,38697.0,52.546,52.5791,52.5129,52.5212,38697.0
2018-07-25 15:05:00,63.51,63.55,63.46,63.52,57638.0,52.5212,52.5542,52.4798,52.5294,57638.0
2018-07-25 15:10:00,63.52,63.55,63.48,63.55,37798.0,52.5294,52.5542,52.4964,52.5542,37798.0
2018-07-25 15:15:00,63.55,63.6,63.51,63.52,92834.0,52.5542,52.5956,52.5212,52.5294,92834.0
2018-07-25 15:20:00,63.53,63.55,63.42,63.42,39476.0,52.5377,52.5542,52.4467,52.4467,39476.0
2018-07-25 15:25:00,63.41,63.47,63.39,63.44,31539.0,52.4385,52.4881,52.4219,52.4633,31539.0
2018-07-25 15:30:00,63.44,63.46,63.41,63.46,41452.0,52.4633,52.4798,52.4385,52.4798,41452.0
2018-07-25 15:35:00,63.46,63.59,63.44,63.58,57827.0,52.4798,52.5873,52.4633,52.5791,57827.0
2018-07-25 15:40:00,63.58,63.7,63.58,63.7,100442.0,52.5791,52.6783,52.5791,52.6783,100442.0
2018-07-25 15:45:00,63.7,63.71,63.5,63.65,88689.0,52.6783,52.6866,52.5129,52.6369,88689.0
2018-07-25 15:50:00,63.66,63.76,63.5,63.76,103608.0,52.6452,52.7279,52.5129,52.7279,103608.0
2018-07-25 15:55:00,63.75,63.79,63.73,63.75,304957.0,52.7196,52.7527,52.7031,52.7196,304957.0
2018-07-26 09:30:00,63.85,64.27,63.06,64.25,73262.0,52.8023,53.1497,52.149,53.1331,73262.0
2018-07-26 09:35:00,64.27,64.34,64.04,64.11,57437.0,53.1497,53.2076,52.9595,53.0174,57437.0
2018-07-26 09:40:00,64.13,64.22,64.08,64.2,18080.0,53.0339,53.1083,52.9925,53.0918,18080.0
2018-07-26 09:45:00,64.23,64.29,64.07,64.23,21257.0,53.1166,53.1662,52.9843,53.1166,21257.0
2018-07-26 09:50:00,64.22,64.25,64.14,64.19,14698.0,53.1083,53.1331,53.0422,53.0835,14698.0
2018-07-26 09:55:00,64.18,64.34,64.15,64.26,29771.0,53.0752,53.2076,53.0504,53.1414,29771.0
2018-07-26 10:00:00,64.25,64.38,64.25,64.37,40582.0,53.1331,53.2406,53.1331,53.2324,40582.0
2018-07-26 10:05:00,64.37,64.48,64.34,64.45,175304.0,53.2324,53.3233,53.2076,53.2985,175304.0
2018-07-26 10:10:00,64.44,64.55,64.41,64.5,76483.0,53.2903,53.3812,53.2654,53.3399,76483.0
2018-07-26 10:15:00,64.49,64.6,64.47,64.56,64187.0,53.3316,53.4226,53.3151,53.3895,64187.0
2018-07-26 10:20:00,64.57,64.7,64.55,64.7,57602.0,53.3978,53.5053,53.3812,53.5053,57602.0
2018-07-26 10:25:00,64.68,64.82,64.65,64.76,110531.0,53.4887,53.6045,53.4639,53.5549,110531.0
2018-07-26 10:30:00,64.77,64.85,64.74,64.79,51975.0,53.5632,53.6293,53.5383,53.5797,51975.0
2018-07-26 10:35:00,64.78,64.92,64.77,64.89,28033.0,53.5714,53.6872,53.5632,53.6624,28033.0
2018-07-26 10:40:00,64.89,64.92,64.81,64.86,38635.0,53.6624,53.6872,53.5962,53.6376,38635.0
2018-07-26 10:45:00,64.86,64.97,64.85,64.94,56191.0,53.6376,53.7285,53.6293,53.7037,56191.0
2018-07-26 10:50:00,64.94,64.99,64.87,64.98,103770.0,53.7037,53.7451,53.6459,53.7368,103770.0
2018-07-26 10:55:00,64.98,65.07,64.98,64.98,50844.0,53.7368,53.8112,53.7368,53.7368,50844.0
2018-07-26 11:00:00,64.98,65.03,64.95,65.02,121371.0,53.7368,53.7782,53.712,53.7699,121371.0
2018-07-26 11:05:00,65.02,65.05,64.88,64.9,64988.0,53.7699,53.7947,53.6541,53.6707,64988.0
2018-07-26 11:10:00,64.9,65.02,64.83,65.0,50245.0,53.6707,53.7699,53.6128,53.7534,50245.0
2018-07-26 11:15:00,64.99,65.04,64.97,65.0,58884.0,53.7451,53.7864,53.7285,53.7534,58884.0
2018-07-26 11:20:00,64.99,65.01,64.9,64.96,81803.0,53.7451,53.7616,53.6707,53.7203,81803.0
2018-07-26 11:25:00,64.96,64.97,64.81,64.87,174305.0,53.7203,53.7285,53.5962,53.6459,174305.0
2018-07-26 11:30:00,64.87,64.87,64.64,64.78,96133.0,53.6459,53.6459,53.4556,53.5714,96133.0
2018-07-26 11:35:00,64.78,64.79,64.66,64.75,46032.0,53.5714,53.5797,53.4722,53.5466,46032.0
2018-07-26 11:40:00,64.75,64.79,64.71,64.74,31357.0,53.5466,53.5797,53.5135,53.5383,31357.0
2018-07-26 11:45:00,64.73,64.81,64.7,64.8,58080.0,53.5301,53.5962,53.5053,53.588,58080.0
2018-07-26 11:50:00,64.8,64.8,64.71,64.75,24067.0,53.588,53.588,53.5135,53.5466,24067.0
2018-07-26 11:55:00,64.75,64.77,64.71,64.77,20086.0,53.5466,53.5632,53.5135,53.5632,20086.0
2018-07-26 12:00:00,64.78,64.89,64.78,64.81,28089.0,53.5714,53.6624,53.5714,53.5962,28089.0
2018-07-26 12:05:00,64.81,64.86,64.8,64.82,42632.0,53.5962,53.6376,53.588,53.6045,42632.0
2018-07-26 12:10:00,64.82,64.83,64.75,64.76,68579.0,53.6045,53.6128,53.5466,53.5549,68579.0
2018-07-26 12:15:00,64.76,64.91,64.75,64.87,83143.0,53.5549,53.6789,53.5466,53.6459,83143.0
2018-07-26 12:20:00,64.88,64.91,64.85,64.9,20403.0,53.6541,53.6789,53.6293,53.6707,20403.0
2018-07-26 12:25:00,64.88,64.89,64.72,64.73,137458.0,53.6541,53.6624,53.5218,53.5301,137458.0
2018-07-26 12:30:00,64.74,64.76,64.69,64.74,31405.0,53.5383,53.5549,53.497,53.5383,31405.0
2018-07-26 12:35:00,64.74,64.76,64.72,64.74,15948.0,53.5383,53.5549,53.5218,53.5383,15948.0
2018-07-26 12:40:00,64.73,64.89,64.73,64.81,54054.0,53.5301,53.6624,53.5301,53.5962,54054.0
2018-07-26 12:45:00,64.8,64.84,64.75,64.78,39869.0,53.588,53.621,53.5466,53.5714,39869.0
2018-07-26 12:50:00,64.78,64.81,64.76,64.79,17874.0,53.5714,53.5962,53.5549,53.5797,17874.0
2018-07-26 12:55:00,64.79,64.87,64.78,64.8,106512.0,53.5797,53.6459,53.5714,53.588,106512.0
2018-07-26 13:00:00,64.81,64.88,64.81,64.88,26554.0,53.5962,53.6541,53.5962,53.6541,26554.0
2018-07-26 13:05:00,64.88,64.89,64.83,64.85,9449.0,53.6541,53.6624,53.6128,53.6293,9449.0
2018-07-26 13:10:00,64.85,64.93,64.83,64.93,14686.0,53.6293,53.6955,53.6128,53.6955,14686.0
2018-07-26 13:15:00,64.94,65.01,64.91,64.98,21406.0,53.7037,53.7616,53.6789,53.7368,21406.0
2018-07-26 13:20:00,64.98,65.09,64.98,65.06,14974.0,53.7368,53.8278,53.7368,53.803,14974.0
2018-07-26 13:25:00,65.07,65.09,65.0,65.08,122792.0,53.8112,53.8278,53.7534,53.8195,122792.0
2018-07-26 13:30:00,65.07,65.07,64.99,64.99,9288.0,53.8112,53.8112,53.7451,53.7451,9288.0
2018-07-26 13:35:00,65.0,65.0,64.91,64.95,10450.0,53.7534,53.7534,53.6789,53.712,10450.0
2018-07-26 13:40:00,64.95,65.03,64.94,65.02,16153.0,53.712,53.7782,53.7037,53.7699,16153.0
2018-07-26 13:45:00,65.03,65.06,65.03,65.06,9632.0,53.7782,53.803,53.7782,53.803,9632.0
2018-07-26 13:50:00,65.05,65.06,64.98,64.98,13003.0,53.7947,53.803,53.7368,53.7368,13003.0
2018-07-26 13:55:00,64.98,64.98,64.94,64.94,16387.0,53.7368,53.7368,53.7037,53.7037,16387.0
2018-07-26 14:00:00,64.94,64.94,64.84,64.86,33981.0,53.7037,53.7037,53.621,53.6376,33981.0
2018-07-26 14:05:00,64.86,64.96,64.86,64.95,21543.0,53.6376,53.7203,53.6376,53.712,21543.0
2018-07-26 14:10:00,64.96,65.0,64.96,64.98,19565.0,53.7203,53.7534,53.7203,53.7368,19565.0
2018-07-26 14:15:00,64.97,65.05,64.96,65.03,27970.0,53.7285,53.7947,53.7203,53.7782,27970.0
2018-07-26 14:20:00,65.04,65.06,65.01,65.02,25754.0,53.7864,53.803,53.7616,53.7699,25754.0
2018-07-26 14:25:00,65.01,65.05,65.0,65.05,21352.0,53.7616,53.7947,53.7534,53.7947,21352.0
2018-07-26 14:30:00,65.04,65.14,65.02,65.13,25349.0,53.7864,53.8691,53.7699,53.8609,25349.0
2018-07-26 14:35:00,65.13,65.21,65.08,65.09,24633.0,53.8609,53.927,53.8195,53.8278,24633.0
2018-07-26 14:40:00,65.08,65.13,65.06,65.06,21218.0,53.8195,53.8609,53.803,53.803,21218.0
2018-07-26 14:45:00,65.07,65.11,65.05,65.06,27622.0,53.8112,53.8443,53.7947,53.803,27622.0
2018-07-26 14:50:00,65.06,65.11,65.05,65.09,35992.0,53.803,53.8443,53.7947,53.8278,35992.0
2018-07-26 14:55:00,65.1,65.15,65.09,65.13,27960.0,53.8361,53.8774,53.8278,53.8609,27960.0
2018-07-26 15:00:00,65.13,65.13,65.07,65.09,36240.0,53.8609,53.8609,53.8112,53.8278,36240.0
2018-07-26 15:05:00,65.09,65.14,65.04,65.08,39529.0,53.8278,53.8691,53.7864,53.8195,39529.0
2018-07-26 15:10:00,65.08,65.1,65.0,65.06,60767.0,53.8195,53.8361,53.7534,53.803,60767.0
2018-07-26 15:15:00,65.06,65.11,65.03,65.07,38699.0,53.803,53.8443,53.7782,53.8112,38699.0
2018-07-26 15:20:00,65.08,65.11,65.03,65.03,26215.0,53.8195,53.8443,53.7782,53.7782,26215.0
2018-07-26 15:25:00,65.03,65.1,65.02,65.09,28378.0,53.7782,53.8361,53.7699,53.8278,28378.0
2018-07-26 15:30:00,65.09,65.19,65.09,65.13,60348.0,53.8278,53.9105,53.8278,53.8609,60348.0
2018-07-26 15:35:00,65.12,65.14,65.06,65.13,50029.0,53.8526,53.8691,53.803,53.8609,50029.0
2018-07-26 15:40:00,65.12,65.16,65.06,65.06,104846.0,53.8526,53.8857,53.803,53.803,104846.0
2018-07-26 15:45:00,65.05,65.13,65.04,65.12,83605.0,53.7947,53.8609,53.7864,53.8526,83605.0
2018-07-26 15:50:00,65.11,65.15,65.1,65.14,95996.0,53.8443,53.8774,53.8361,53.8691,95996.0
2018-07-26 15:55:00,65.14,65.18,65.09,65.15,230549.0,53.8691,53.9022,53.8278,53.8774,230549.0
2018-07-27 09:30:00,65.38,65.38,65.09,65.12,57214.0,54.0676,54.0676,53.8278,53.8526,57214.0
2018-07-27 09:35:00,65.16,65.18,64.94,65.11,45070.0,53.8857,53.9022,53.7037,53.8443,45070.0
2018-07-27 09:40:00,65.1,65.25,64.98,65.22,53926.0,53.8361,53.9601,53.7368,53.9353,53926.0
2018-07-27 09:45:00,65.24,65.37,65.16,65.17,121239.0,53.9518,54.0593,53.8857,53.8939,121239.0
2018-07-27 09:50:00,65.18,65.18,65.03,65.07,34830.0,53.9022,53.9022,53.7782,53.8112,34830.0
2018-07-27 09:55:00,65.07,65.17,65.06,65.13,28965.0,53.8112,53.8939,53.803,53.8609,28965.0
2018-07-27 10:00:00,65.14,65.2,65.1,65.12,27940.0,53.8691,53.9188,53.8361,53.8526,27940.0
2018-07-27 10:05:00,65.12,65.19,65.1,65.17,41083.0,53.8526,53.9105,53.8361,53.8939,41083.0
2018-07-27 10:10:00,65.18,65.26,65.17,65.25,72413.0,53.9022,53.9684,53.8939,53.9601,72413.0
2018-07-27 10:15:00,65.25,65.27,65.07,65.1,43416.0,53.9601,53.9766,53.8112,53.8361,43416.0
2018-07-27 10:20:00,65.09,65.19,65.08,65.19,38959.0,53.8278,53.9105,53.8195,53.9105,38959.0
2018-07-27 10:25:00,65.18,65.23,65.16,65.22,30078.0,53.9022,53.9436,53.8857,53.9353,30078.0
2018-07-27 10:30:00,65.23,65.44,65.22,65.43,71450.0,53.9436,54.1172,53.9353,54.109,71450.0
2018-07-27 10:35:00,65.44,65.51,65.4,65.46,59829.0,54.1172,54.1751,54.0841,54.1338,59829.0
2018-07-27 10:40:00,65.46,65.47,65.37,65.43,97357.0,54.1338,54.142,54.0593,54.109,97357.0
2018-07-27 10:45:00,65.41,65.42,65.36,65.4,108312.0,54.0924,54.1007,54.0511,54.0841,108312.0
2018-07-27 10:50:00,65.39,65.39,65.29,65.33,58899.0,54.0759,54.0759,53.9932,54.0263,58899.0
2018-07-27 10:55:00,65.33,65.35,65.24,65.33,88986.0,54.0263,54.0428,53.9518,54.0263,88986.0
2018-07-27 11:00:00,65.34,65.49,65.32,65.49,109602.0,54.0345,54.1586,54.018,54.1586,109602.0
2018-07-27 11:05:00,65.48,65.5,65.41,65.47,82552.0,54.1503,54.1668,54.0924,54.142,82552.0
2018-07-27 11:10:00,65.46,65.47,65.35,65.38,99216.0,54.1338,54.142,54.0428,54.0676,99216.0
2018-07-27 11:15:00,65.37,65.4,65.29,65.37,113086.0,54.0593,54.0841,53.9932,54.0593,113086.0
2018-07-27 11:20:00,65.36,65.39,65.32,65.32,74080.0,54.0511,54.0759,54.018,54.018,74080.0
2018-07-27 11:25:00,65.33,65.41,65.32,65.35,66870.0,54.0263,54.0924,54.018,54.0428,66870.0
2018-07-27 11:30:00,65.35,65.48,65.35,65.47,64222.0,54.0428,54.1503,54.0428,54.142,64222.0
2018-07-27 11:35:00,65.47,65.48,65.4,65.44,33614.0,54.142,54.1503,54.0841,54.1172,33614.0
2018-07-27 11:40:00,65.44,65.57,65.44,65.53,43726.0,54.1172,54.2247,54.1172,54.1917,43726.0
2018-07-27 11:45:00,65.53,65.61,65.53,65.56,16012.0,54.1917,54.2578,54.1917,54.2165,16012.0
2018-07-27 11:50:00,65.56,65.57,65.5,65.53,21704.0,54.2165,54.2247,54.1668,54.1917,21704.0
2018-07-27 11:55:00,65.54,65.57,65.5,65.57,25367.0,54.1999,54.2247,54.1668,54.2247,25367.0
2018-07-27 12:00:00,65.58,65.58,65.51,65.56,28869.0,54.233,54.233,54.1751,54.2165,28869.0
2018-07-27 12:05:00,65.56,65.6,65.51,65.52,30855.0,54.2165,54.2495,54.1751,54.1834,30855.0
2018-07-27 12:10:00,65.52,65.53,65.41,65.41,19589.0,54.1834,54.1917,54.0924,54.0924,19589.0
2018-07-27 12:15:00,65.42,65.46,65.35,65.35,24164.0,54.1007,54.1338,54.0428,54.0428,24164.0
2018-07-27 12:20:00,65.33,65.36,65.29,65.29,33165.0,54.0263,54.0511,53.9932,53.9932,33165.0
2018-07-27 12:25:00,65.29,65.35,65.24,65.35,20911.0,53.9932,54.0428,53.9518,54.0428,20911.0
2018-07-27 12:30:00,65.34,65.34,65.23,65.28,30323.0,54.0345,54.0345,53.9436,53.9849,30323.0
2018-07-27 12:35:00,65.27,65.37,65.24,65.25,47491.0,53.9766,54.0593,53.9518,53.9601,47491.0
2018-07-27 12:40:00,65.24,65.24,65.13,65.2,32676.0,53.9518,53.9518,53.8609,53.9188,32676.0
2018-07-27 12:45:00,65.21,65.24,65.15,65.2,25244.0,53.927,53.9518,53.8774,53.9188,25244.0
2018-07-27 12:50:00,65.2,65.24,65.13,65.17,38974.0,53.9188,53.9518,53.8609,53.8939,38974.0
2018-07-27 12:55:00,65.17,65.27,65.17,65.26,15578.0,53.8939,53.9766,53.8939,53.9684,15578.0
2018-07-27 13:00:00,65.26,65.32,65.2,65.32,78988.0,53.9684,54.018,53.9188,54.018,78988.0
2018-07-27 13:05:00,65.31,65.36,65.26,65.26,20200.0,54.0097,54.0511,53.9684,53.9684,20200.0
2018-07-27 13:10:00,65.26,65.32,65.25,65.31,28085.0,53.9684,54.018,53.9601,54.0097,28085.0
2018-07-27 13:15:00,65.3,65.32,65.27,65.3,42632.0,54.0015,54.018,53.9766,54.0015,42632.0
2018-07-27 13:20:00,65.31,65.37,65.28,65.36,44335.0,54.0097,54.0593,53.9849,54.0511,44335.0
2018-07-27 13:25:00,65.37,65.37,65.28,65.37,43027.0,54.0593,54.0593,53.9849,54.0593,43027.0
2018-07-27 13:30:00,65.36,65.42,65.34,65.4,23218.0,54.0511,54.1007,54.0345,54.0841,23218.0
2018-07-27 13:35:00,65.4,65.41,65.32,65.33,46277.0,54.0841,54.0924,54.018,54.0263,46277.0
2018-07-27 13:40:00,65.34,65.35,65.27,65.3,16055.0,54.0345,54.0428,53.9766,54.0015,16055.0
2018-07-27 13:45:00,65.3,65.32,65.24,65.3,22156.0,54.0015,54.018,53.9518,54.0015,22156.0
2018-07-27 13:50:00,65.3,65.31,65.26,65.28,43204.0,54.0015,54.0097,53.9684,53.9849,43204.0
2018-07-27 13:55:00,65.29,65.33,65.27,65.31,21361.0,53.9932,54.0263,53.9766,54.0097,21361.0
2018-07-27 14:00:00,65.31,65.34,65.29,65.31,33962.0,54.0097,54.0345,53.9932,54.0097,33962.0
2018-07-27 14:05:00,65.31,65.32,65.29,65.29,61783.0,54.0097,54.018,53.9932,53.9932,61783.0
2018-07-27 14:10:00,65.29,65.31,65.24,65.26,29777.0,53.9932,54.0097,53.9518,53.9684,29777.0
2018-07-27 14:15:00,65.26,65.29,65.22,65.26,83918.0,53.9684,53.9932,53.9353,53.9684,83918.0
2018-07-27 14:20:00,65.26,65.26,65.23,65.25,47321.0,53.9684,53.9684,53.9436,53.9601,47321.0
2018-07-27 14:25:00,65.26,65.3,65.24,65.28,54226.0,53.9684,54.0015,53.9518,53.9849,54226.0
2018-07-27 14:30:00,65.28,65.32,65.24,65.29,90561.0,53.9849,54.018,53.9518,53.9932,90561.0
2018-07-27 14:35:00,65.29,65.32,65.28,65.29,65803.0,53.9932,54.018,53.9849,53.9932,65803.0
2018-07-27 14:40:00,65.29,65.3,65.19,65.21,49333.0,53.9932,54.0015,53.9105,53.927,49333.0
2018-07-27 14:45:00,65.21,65.26,65.19,65.21,56483.0,53.927,53.9684,53.9105,53.927,56483.0
2018-07-27 14:50:00,65.21,65.25,65.2,65.25,41868.0,53.927,53.9601,53.9188,53.9601,41868.0
2018-07-27 14:55:00,65.24,65.26,65.21,65.23,29837.0,53.9518,53.9684,53.927,53.9436,29837.0
2018-07-27 15:00:00,65.24,65.32,65.24,65.29,32663.0,53.9518,54.018,53.9518,53.9932,32663.0
2018-07-27 15:05:00,65.29,65.3,65.23,65.26,34071.0,53.9932,54.0015,53.9436,53.9684,34071.0
2018-07-27 15:10:00,65.25,65.27,65.21,65.23,37605.0,53.9601,53.9766,53.927,53.9436,37605.0
2018-07-27 15:15:00,65.24,65.29,65.23,65.28,41925.0,53.9518,53.9932,53.9436,53.9849,41925.0
2018-07-27 15:20:00,65.28,65.34,65.28,65.31,28275.0,53.9849,54.0345,53.9849,54.0097,28275.0
2018-07-27 15:25:00,65.31,65.32,65.25,65.26,30413.0,54.0097,54.018,53.9601,53.9684,30413.0
2018-07-27 15:30:00,65.25,65.29,65.25,65.26,40899.0,53.9601,53.9932,53.9601,53.9684,40899.0
2018-07-27 15:35:00,65.25,65.27,65.21,65.23,58499.0,53.9601,53.9766,53.927,53.9436,58499.0
2018-07-27 15:40:00,65.23,65.25,65.14,65.14,65572.0,53.9436,53.9601,53.8691,53.8691,65572.0
2018-07-27 15:45:00,65.14,65.17,65.09,65.13,63636.0,53.8691,53.8939,53.8278,53.8609,63636.0
2018-07-27 15:50:00,65.13,65.16,65.06,65.09,79874.0,53.8609,53.8857,53.803,53.8278,79874.0
2018-07-27 15:55:00,65.08,65.09,64.97,65.0,256605.0,53.8195,53.8278,53.7285,53.7534,256605.0
2018-07-30 09:30:00,65.14,65.26,65.01,65.11,45511.0,53.8691,53.9684,53.7616,53.8443,45511.0
2018-07-30 09:35:00,65.07,65.25,65.04,65.23,69384.0,53.8112,53.9601,53.7864,53.9436,69384.0
2018-07-30 09:40:00,65.25,65.29,65.05,65.1,45236.0,53.9601,53.9932,53.7947,53.8361,45236.0
2018-07-30 09:45:00,65.11,65.18,65.01,65.04,30464.0,53.8443,53.9022,53.7616,53.7864,30464.0
2018-07-30 09:50:00,65.03,65.06,64.93,65.01,51924.0,53.7782,53.803,53.6955,53.7616,51924.0
2018-07-30 09:55:00,65.02,65.02,64.94,65.0,62371.0,53.7699,53.7699,53.7037,53.7534,62371.0
2018-07-30 10:00:00,65.0,65.04,64.95,65.01,45234.0,53.7534,53.7864,53.712,53.7616,45234.0
2018-07-30 10:05:00,65.02,65.07,64.98,65.01,20457.0,53.7699,53.8112,53.7368,53.7616,20457.0
2018-07-30 10:10:00,65.0,65.0,64.81,64.85,37091.0,53.7534,53.7534,53.5962,53.6293,37091.0
2018-07-30 10:15:00,64.85,64.97,64.85,64.91,69021.0,53.6293,53.7285,53.6293,53.6789,69021.0
2018-07-30 10:20:00,64.91,64.95,64.82,64.91,57556.0,53.6789,53.712,53.6045,53.6789,57556.0
2018-07-30 10:25:00,64.92,64.98,64.86,64.97,24123.0,53.6872,53.7368,53.6376,53.7285,24123.0
2018-07-30 10:30:00,64.97,65.08,64.96,64.99,24483.0,53.7285,53.8195,53.7203,53.7451,24483.0
2018-07-30 10:35:00,64.98,64.98,64.86,64.9,50230.0,53.7368,53.7368,53.6376,53.6707,50230.0
2018-07-30 10:40:00,64.9,64.91,64.8,64.85,28854.0,53.6707,53.6789,53.588,53.6293,28854.0
2018-07-30 10:45:00,64.86,64.94,64.82,64.91,33598.0,53.6376,53.7037,53.6045,53.6789,33598.0
2018-07-30 10:50:00,64.91,65.05,64.91,65.02,20146.0,53.6789,53.7947,53.6789,53.7699,20146.0
2018-07-30 10:55:00,65.03,65.1,65.0,65.01,41619.0,53.7782,53.8361,53.7534,53.7616,41619.0
2018-07-30 11:00:00,65.01,65.07,64.97,65.05,15527.0,53.7616,53.8112,53.7285,53.7947,15527.0
2018-07-30 11:05:00,65.05,65.06,64.96,64.96,13128.0,53.7947,53.803,53.7203,53.7203,13128.0
2018-07-30 11:10:00,64.96,65.01,64.93,65.01,25982.0,53.7203,53.7616,53.6955,53.7616,25982.0
2018-07-30 11:15:00,65.01,65.02,64.9,65.01,30918.0,53.7616,53.7699,53.6707,53.7616,30918.0
2018-07-30 11:20:00,65.02,65.13,65.01,65.13,11088.0,53.7699,53.8609,53.7616,53.8609,11088.0
2018-07-30 11:25:00,65.13,65.17,65.11,65.12,17892.0,53.8609,53.8939,53.8443,53.8526,17892.0
2018-07-30 11:30:00,65.13,65.17,65.07,65.09,11601.0,53.8609,53.8939,53.8112,53.8278,11601.0
2018-07-30 11:35:00,65.09,65.17,65.06,65.17,13541.0,53.8278,53.8939,53.803,53.8939,13541.0
2018-07-30 11:40:00,65.17,65.24,65.15,65.16,14547.0,53.8939,53.9518,53.8774,53.8857,14547.0
2018-07-30 11:45:00,65.14,65.15,65.06,65.06,11995.0,53.8691,53.8774,53.803,53.803,11995.0
2018-07-30 11:50:00,65.06,65.12,65.03,65.11,63782.0,53.803,53.8526,53.7782,53.8443,63782.0
2018-07-30 11:55:00,65.13,65.18,65.11,65.12,23663.0,53.8609,53.9022,53.8443,53.8526,23663.0
2018-07-30 12:00:00,65.12,65.13,65.09,65.09,55720.0,53.8526,53.8609,53.8278,53.8278,55720.0
2018-07-30 12:05:00,65.1,65.15,65.07,65.15,14679.0,53.8361,53.8774,53.8112,53.8774,14679.0
2018-07-30 12:10:00,65.14,65.15,65.1,65.1,12382.0,53.8691,53.8774,53.8361,53.8361,12382.0
2018-07-30 12:15:00,65.1,65.11,65.05,65.09,37462.0,53.8361,53.8443,53.7947,53.8278,37462.0
2018-07-30 12:20:00,65.1,65.11,65.07,65.11,22539.0,53.8361,53.8443,53.8112,53.8443,22539.0
2018-07-30 12:25:00,65.11,65.15,65.09,65.09,38208.0,53.8443,53.8774,53.8278,53.8278,38208.0
2018-07-30 12:30:00,65.09,65.09,65.03,65.04,10198.0,53.8278,53.8278,53.7782,53.7864,10198.0
2018-07-30 12:35:00,65.05,65.08,65.05,65.07,23283.0,53.7947,53.8195,53.7947,53.8112,23283.0
2018-07-30 12:40:00,65.07,65.1,65.03,65.08,21452.0,53.8112,53.8361,53.7782,53.8195,21452.0
2018-07-30 12:45:00,65.08,65.09,65.0,65.02,21868.0,53.8195,53.8278,53.7534,53.7699,21868.0
2018-07-30 12:50:00,65.03,65.06,65.03,65.06,18878.0,53.7782,53.803,53.7782,53.803,18878.0
2018-07-30 12:55:00,65.06,65.11,65.06,65.1,42727.0,53.803,53.8443,53.803,53.8361,42727.0
2018-07-30 13:00:00,65.09,65.1,65.0,65.0,17404.0,53.8278,53.8361,53.7534,53.7534,17404.0
2018-07-30 13:05:00,64.99,65.0,64.96,65.0,11393.0,53.7451,53.7534,53.7203,53.7534,11393.0
2018-07-30 13:10:00,65.0,65.0,64.96,64.96,23228.0,53.7534,53.7534,53.7203,53.7203,23228.0
2018-07-30 13:15:00,64.97,65.01,64.96,65.0,29721.0,53.7285,53.7616,53.7203,53.7534,29721.0
2018-07-30 13:20:00,65.0,65.03,64.99,64.99,51264.0,53.7534,53.7782,53.7451,53.7451,51264.0
2018-07-30 13:25:00,65.0,65.02,64.98,65.01,93510.0,53.7534,53.7699,53.7368,53.7616,93510.0
2018-07-30 13:30:00,65.01,65.02,64.99,65.01,9115.0,53.7616,53.7699,53.7451,53.7616,9115.0
2018-07-30 13:35:00,65.01,65.02,64.99,65.0,21043.0,53.7616,53.7699,53.7451,53.7534,21043.0
2018-07-30 13:40:00,65.0,65.06,65.0,65.05,84738.0,53.7534,53.803,53.7534,53.7947,84738.0
2018-07-30 13:45:00,65.06,65.08,64.99,65.0,21433.0,53.803,53.8195,53.7451,53.7534,21433.0
2018-07-30 13:50:00,65.0,65.03,64.99,65.0,58670.0,53.7534,53.7782,53.7451,53.7534,58670.0
2018-07-30 13:55:00,65.01,65.03,65.0,65.01,35256.0,53.7616,53.7782,53.7534,53.7616,35256.0
2018-07-30 14:00:00,65.01,65.06,64.99,65.05,44593.0,53.7616,53.803,53.7451,53.7947,44593.0
2018-07-30 14:05:00,65.05,65.05,65.0,65.01,21306.0,53.7947,53.7947,53.7534,53.7616,21306.0
2018-07-30 14:10:00,65.02,65.02,64.99,65.01,19405.0,53.7699,53.7699,53.7451,53.7616,19405.0
2018-07-30 14:15:00,65.02,65.03,64.99,65.01,28632.0,53.7699,53.7782,53.7451,53.7616,28632.0
2018-07-30 14:20:00,65.02,65.11,65.0,65.1,36721.0,53.7699,53.8443,53.7534,53.8361,36721.0
2018-07-30 14:25:00,65.11,65.17,65.09,65.1,18364.0,53.8443,53.8939,53.8278,53.8361,18364.0
2018-07-30 14:30:00,65.1,65.1,65.07,65.08,11010.0,53.8361,53.8361,53.8112,53.8195,11010.0
2018-07-30 14:35:00,65.08,65.14,65.03,65.04,24636.0,53.8195,53.8691,53.7782,53.7864,24636.0
2018-07-30 14:40:00,65.03,65.03,64.98,65.02,11173.0,53.7782,53.7782,53.7368,53.7699,11173.0
2018-07-30 14:45:00,65.02,65.07,65.02,65.04,16740.0,53.7699,53.8112,53.7699,53.7864,16740.0
2018-07-30 14:50:00,65.04,65.05,64.99,65.0,18396.0,53.7864,53.7947,53.7451,53.7534,18396.0
2018-07-30 14:55:00,65.01,65.05,65.01,65.02,21848.0,53.7616,53.7947,53.7616,53.7699,21848.0
2018-07-30 15:00:00,65.01,65.02,64.98,65.0,56593.0,53.7616,53.7699,53.7368,53.7534,56593.0
2018-07-30 15:05:00,65.01,65.04,64.99,65.01,27843.0,53.7616,53.7864,53.7451,53.7616,27843.0
2018-07-30 15:10:00,65.02,65.02,65.0,65.0,25742.0,53.7699,53.7699,53.7534,53.7534,25742.0
2018-07-30 15:15:00,65.01,65.04,65.0,65.02,23935.0,53.7616,53.7864,53.7534,53.7699,23935.0
2018-07-30 15:20:00,65.02,65.05,65.0,65.02,21752.0,53.7699,53.7947,53.7534,53.7699,21752.0
2018-07-30 15:25:00,65.03,65.04,64.99,65.0,32614.0,53.7782,53.7864,53.7451,53.7534,32614.0
2018-07-30 15:30:00,65.0,65.05,64.98,65.05,51461.0,53.7534,53.7947,53.7368,53.7947,51461.0
2018-07-30 15:35:00,65.05,65.05,64.99,65.0,46928.0,53.7947,53.7947,53.7451,53.7534,46928.0
2018-07-30 15:40:00,65.01,65.01,64.95,64.97,76535.0,53.7616,53.7616,53.712,53.7285,76535.0
2018-07-30 15:45:00,64.97,65.01,64.94,64.98,71774.0,53.7285,53.7616,53.7037,53.7368,71774.0
2018-07-30 15:50:00,64.98,65.05,64.97,65.02,91559.0,53.7368,53.7947,53.7285,53.7699,91559.0
2018-07-30 15:55:00,65.02,65.03,64.94,65.0,178779.0,53.7699,53.7782,53.7037,53.7534,178779.0
2018-07-31 09:30:00,65.24,65.27,65.06,65.23,54012.0,53.9518,53.9766,53.803,53.9436,54012.0
2018-07-31 09:35:00,65.25,65.29,65.14,65.22,20804.0,53.9601,53.9932,53.8691,53.9353,20804.0
2018-07-31 09:40:00,65.23,65.45,65.23,65.44,25453.0,53.9436,54.1255,53.9436,54.1172,25453.0
2018-07-31 09:45:00,65.47,65.6,65.47,65.52,33145.0,54.142,54.2495,54.142,54.1834,33145.0
2018-07-31 09:50:00,65.52,65.74,65.5,65.73,28860.0,54.1834,54.3653,54.1668,54.3571,28860.0
2018-07-31 09:55:00,65.72,65.83,65.71,65.76,30564.0,54.3488,54.4397,54.3405,54.3819,30564.0
2018-07-31 10:00:00,65.76,65.81,65.7,65.8,30561.0,54.3819,54.4232,54.3322,54.4149,30561.0
2018-07-31 10:05:00,65.8,65.89,65.77,65.79,38979.0,54.4149,54.4894,54.3901,54.4067,38979.0
2018-07-31 10:10:00,65.79,65.87,65.79,65.81,38287.0,54.4067,54.4728,54.4067,54.4232,38287.0
2018-07-31 10:15:00,65.81,65.87,65.76,65.86,29332.0,54.4232,54.4728,54.3819,54.4646,29332.0
2018-07-31 10:20:00,65.86,65.92,65.82,65.82,45140.0,54.4646,54.5142,54.4315,54.4315,45140.0
2018-07-31 10:25:00,65.8,65.89,65.79,65.88,105662.0,54.4149,54.4894,54.4067,54.4811,105662.0
2018-07-31 10:30:00,65.88,65.95,65.85,65.94,9083.0,54.4811,54.539,54.4563,54.5307,9083.0
2018-07-31 10:35:00,65.94,65.98,65.92,65.93,16916.0,54.5307,54.5638,54.5142,54.5224,16916.0
2018-07-31 10:40:00,65.93,65.98,65.92,65.97,30648.0,54.5224,54.5638,54.5142,54.5555,30648.0
2018-07-31 10:45:00,65.97,65.98,65.89,65.93,18380.0,54.5555,54.5638,54.4894,54.5224,18380.0
2018-07-31 10:50:00,65.93,65.95,65.9,65.91,15748.0,54.5224,54.539,54.4976,54.5059,15748.0
2018-07-31 10:55:00,65.92,65.95,65.89,65.91,13465.0,54.5142,54.539,54.4894,54.5059,13465.0
2018-07-31 11:00:00,65.9,65.91,65.73,65.73,20955.0,54.4976,54.5059,54.3571,54.3571,20955.0
2018-07-31 11:05:00,65.72,65.84,65.7,65.84,15313.0,54.3488,54.448,54.3322,54.448,15313.0
2018-07-31 11:10:00,65.85,65.88,65.83,65.84,15016.0,54.4563,54.4811,54.4397,54.448,15016.0
2018-07-31 11:15:00,65.84,65.96,65.84,65.94,14865.0,54.448,54.5473,54.448,54.5307,14865.0
2018-07-31 11:20:00,65.94,65.94,65.88,65.9,17305.0,54.5307,54.5307,54.4811,54.4976,17305.0
2018-07-31 11:25:00,65.9,65.95,65.9,65.93,24663.0,54.4976,54.539,54.4976,54.5224,24663.0
2018-07-31 11:30:00,65.93,65.96,65.91,65.92,18745.0,54.5224,54.5473,54.5059,54.5142,18745.0
2018-07-31 11:35:00,65.92,65.95,65.9,65.94,22780.0,54.5142,54.539,54.4976,54.5307,22780.0
2018-07-31 11:40:00,65.94,65.95,65.81,65.83,31642.0,54.5307,54.539,54.4232,54.4397,31642.0
2018-07-31 11:45:00,65.83,65.86,65.8,65.82,66763.0,54.4397,54.4646,54.4149,54.4315,66763.0
2018-07-31 11:50:00,65.83,65.84,65.76,65.8,55368.0,54.4397,54.448,54.3819,54.4149,55368.0
2018-07-31 11:55:00,65.8,65.89,65.79,65.86,24578.0,54.4149,54.4894,54.4067,54.4646,24578.0
2018-07-31 12:00:00,65.86,65.98,65.85,65.94,18633.0,54.4646,54.5638,54.4563,54.5307,18633.0
2018-07-31 12:05:00,65.94,65.98,65.92,65.95,15658.0,54.5307,54.5638,54.5142,54.539,15658.0
2018-07-31 12:10:00,65.95,65.98,65.93,65.95,12628.0,54.539,54.5638,54.5224,54.539,12628.0
2018-07-31 12:15:00,65.96,66.0,65.95,65.95,14071.0,54.5473,54.5803,54.539,54.539,14071.0
2018-07-31 12:20:00,65.94,65.97,65.9,65.95,15215.0,54.5307,54.5555,54.4976,54.539,15215.0
2018-07-31 12:25:00,65.94,66.02,65.94,65.98,17535.0,54.5307,54.5969,54.5307,54.5638,17535.0
2018-07-31 12:30:00,65.99,66.05,65.98,66.03,15810.0,54.5721,54.6217,54.5638,54.6051,15810.0
2018-07-31 12:35:00,66.03,66.05,66.01,66.01,29766.0,54.6051,54.6217,54.5886,54.5886,29766.0
2018-07-31 12:40:00,66.01,66.04,66.0,66.04,7582.0,54.5886,54.6134,54.5803,54.6134,7582.0
2018-07-31 12:45:00,66.03,66.03,65.97,66.0,25326.0,54.6051,54.6051,54.5555,54.5803,25326.0
2018-07-31 12:50:00,66.0,66.01,65.98,65.99,13153.0,54.5803,54.5886,54.5638,54.5721,13153.0
2018-07-31 12:55:00,65.99,66.03,65.99,66.03,29931.0,54.5721,54.6051,54.5721,54.6051,29931.0
2018-07-31 13:00:00,66.02,66.05,66.02,66.02,11120.0,54.5969,54.6217,54.5969,54.5969,11120.0
2018-07-31 13:05:00,66.02,66.02,65.95,65.98,28329.0,54.5969,54.5969,54.539,54.5638,28329.0
2018-07-31 13:10:00,65.97,65.98,65.95,65.95,14303.0,54.5555,54.5638,54.539,54.539,14303.0
2018-07-31 13:15:00,65.95,65.95,65.85,65.86,12544.0,54.539,54.539,54.4563,54.4646,12544.0
2018-07-31 13:20:00,65.86,65.88,65.85,65.88,16401.0,54.4646,54.4811,54.4563,54.4811,16401.0
2018-07-31 13:25:00,65.88,65.95,65.87,65.92,12938.0,54.4811,54.539,54.4728,54.5142,12938.0
2018-07-31 13:30:00,65.92,65.95,65.87,65.93,17609.0,54.5142,54.539,54.4728,54.5224,17609.0
2018-07-31 13:35:00,65.92,65.92,65.87,65.88,10982.0,54.5142,54.5142,54.4728,54.4811,10982.0
2018-07-31 13:40:00,65.88,65.91,65.86,65.88,20440.0,54.4811,54.5059,54.4646,54.4811,20440.0
2018-07-31 13:45:00,65.88,65.92,65.87,65.91,21370.0,54.4811,54.5142,54.4728,54.5059,21370.0
2018-07-31 13:50:00,65.91,65.92,65.81,65.81,15065.0,54.5059,54.5142,54.4232,54.4232,15065.0
2018-07-31 13:55:00,65.81,65.81,65.74,65.74,8916.0,54.4232,54.4232,54.3653,54.3653,8916.0
2018-07-31 14:00:00,65.74,65.75,65.67,65.67,14218.0,54.3653,54.3736,54.3074,54.3074,14218.0
2018-07-31 14:05:00,65.66,65.76,65.66,65.76,15692.0,54.2992,54.3819,54.2992,54.3819,15692.0
2018-07-31 14:10:00,65.77,65.77,65.72,65.74,12776.0,54.3901,54.3901,54.3488,54.3653,12776.0
2018-07-31 14:15:00,65.73,65.74,65.67,65.67,12354.0,54.3571,54.3653,54.3074,54.3074,12354.0
2018-07-31 14:20:00,65.68,65.69,65.65,65.65,9632.0,54.3157,54.324,54.2909,54.2909,9632.0
2018-07-31 14:25:00,65.66,65.69,65.6,65.67,20387.0,54.2992,54.324,54.2495,54.3074,20387.0
2018-07-31 14:30:00,65.67,65.67,65.58,65.58,11691.0,54.3074,54.3074,54.233,54.233,11691.0
2018-07-31 14:35:00,65.58,65.74,65.58,65.7,15960.0,54.233,54.3653,54.233,54.3322,15960.0
2018-07-31 14:40:00,65.7,65.73,65.69,65.72,8776.0,54.3322,54.3571,54.324,54.3488,8776.0
2018-07-31 14:45:00,65.72,65.72,65.7,65.71,8565.0,54.3488,54.3488,54.3322,54.3405,8565.0
2018-07-31 14:50:00,65.71,65.75,65.71,65.75,13402.0,54.3405,54.3736,54.3405,54.3736,13402.0
2018-07-31 14:55:00,65.75,65.75,65.71,65.71,18861.0,54.3736,54.3736,54.3405,54.3405,18861.0
2018-07-31 15:00:00,65.71,65.72,65.69,65.72,52323.0,54.3405,54.3488,54.324,54.3488,52323.0
2018-07-31 15:05:00,65.72,65.81,65.72,65.79,26635.0,54.3488,54.4232,54.3488,54.4067,26635.0
2018-07-31 15:10:00,65.79,65.79,65.74,65.75,31015.0,54.4067,54.4067,54.3653,54.3736,31015.0
2018-07-31 15:15:00,65.75,65.77,65.71,65.77,47028.0,54.3736,54.3901,54.3405,54.3901,47028.0
2018-07-31 15:20:00,65.76,65.84,65.74,65.84,29405.0,54.3819,54.448,54.3653,54.448,29405.0
2018-07-31 15:25:00,65.84,65.84,65.72,65.75,31534.0,54.448,54.448,54.3488,54.3736,31534.0
2018-07-31 15:30:00,65.75,65.77,65.71,65.72,65088.0,54.3736,54.3901,54.3405,54.3488,65088.0
2018-07-31 15:35:00,65.71,65.77,65.67,65.67,46190.0,54.3405,54.3901,54.3074,54.3074,46190.0
2018-07-31 15:40:00,65.68,65.69,65.6,65.62,58733.0,54.3157,54.324,54.2495,54.2661,58733.0
2018-07-31 15:45:00,65.61,65.64,65.51,65.55,93769.0,54.2578,54.2826,54.1751,54.2082,93769.0
2018-07-31 15:50:00,65.55,65.56,65.52,65.56,72316.0,54.2082,54.2165,54.1834,54.2165,72316.0
2018-07-31 15:55:00,65.56,65.67,65.55,65.62,206716.0,54.2165,54.3074,54.2082,54.2661,206716.0
2018-08-01 09:30:00,65.24,65.4,65.02,65.2,57275.0,53.9518,54.0841,53.7699,53.9188,57275.0
2018-08-01 09:35:00,65.19,65.25,65.09,65.25,15336.0,53.9105,53.9601,53.8278,53.9601,15336.0
2018-08-01 09:40:00,65.29,65.38,65.16,65.21,12120.0,53.9932,54.0676,53.8857,53.927,12120.0
2018-08-01 09:45:00,65.22,65.22,64.99,65.05,13348.0,53.9353,53.9353,53.7451,53.7947,13348.0
2018-08-01 09:50:00,65.07,65.11,65.01,65.04,10095.0,53.8112,53.8443,53.7616,53.7864,10095.0
2018-08-01 09:55:00,65.04,65.18,65.02,65.17,10595.0,53.7864,53.9022,53.7699,53.8939,10595.0
2018-08-01 10:00:00,65.15,65.17,65.09,65.16,29000.0,53.8774,53.8939,53.8278,53.8857,29000.0
2018-08-01 10:05:00,65.17,65.4,65.14,65.32,21537.0,53.8939,54.0841,53.8691,54.018,21537.0
2018-08-01 10:10:00,65.31,65.39,65.26,65.35,35385.0,54.0097,54.0759,53.9684,54.0428,35385.0
2018-08-01 10:15:00,65.33,65.36,65.27,65.35,30338.0,54.0263,54.0511,53.9766,54.0428,30338.0
2018-08-01 10:20:00,65.37,65.37,65.18,65.32,30208.0,54.0593,54.0593,53.9022,54.018,30208.0
2018-08-01 10:25:00,65.3,65.3,65.15,65.16,23833.0,54.0015,54.0015,53.8774,53.8857,23833.0
2018-08-01 10:30:00,65.16,65.23,65.15,65.22,14585.0,53.8857,53.9436,53.8774,53.9353,14585.0
2018-08-01 10:35:00,65.21,65.21,65.12,65.13,28634.0,53.927,53.927,53.8526,53.8609,28634.0
2018-08-01 10:40:00,65.12,65.21,65.1,65.18,45825.0,53.8526,53.927,53.8361,53.9022,45825.0
2018-08-01 10:45:00,65.18,65.23,65.04,65.04,43929.0,53.9022,53.9436,53.7864,53.7864,43929.0
2018-08-01 10:50:00,65.03,65.09,65.02,65.07,41456.0,53.7782,53.8278,53.7699,53.8112,41456.0
2018-08-01 10:55:00,65.07,65.13,65.06,65.09,36147.0,53.8112,53.8609,53.803,53.8278,36147.0
2018-08-01 11:00:00,65.09,65.14,65.08,65.1,22512.0,53.8278,53.8691,53.8195,53.8361,22512.0
2018-08-01 11:05:00,65.09,65.1,65.03,65.07,9729.0,53.8278,53.8361,53.7782,53.8112,9729.0
2018-08-01 11:10:00,65.08,65.08,64.97,64.98,21671.0,53.8195,53.8195,53.7285,53.7368,21671.0
2018-08-01 11:15:00,64.97,65.08,64.97,65.08,29280.0,53.7285,53.8195,53.7285,53.8195,29280.0
2018-08-01 11:20:00,65.07,65.14,65.07,65.12,39275.0,53.8112,53.8691,53.8112,53.8526,39275.0
2018-08-01 11:25:00,65.12,65.19,65.11,65.12,11729.0,53.8526,53.9105,53.8443,53.8526,11729.0
2018-08-01 11:30:00,65.13,65.32,65.11,65.32,15222.0,53.8609,54.018,53.8443,54.018,15222.0
2018-08-01 11:35:00,65.32,65.36,65.3,65.36,31375.0,54.018,54.0511,54.0015,54.0511,31375.0
2018-08-01 11:40:00,65.37,65.39,65.34,65.36,4800.0,54.0593,54.0759,54.0345,54.0511,4800.0
2018-08-01 11:45:00,65.37,65.41,65.34,65.41,10083.0,54.0593,54.0924,54.0345,54.0924,10083.0
2018-08-01 11:50:00,65.42,65.43,65.31,65.33,8306.0,54.1007,54.109,54.0097,54.0263,8306.0
2018-08-01 11:55:00,65.33,65.44,65.33,65.4,10543.0,54.0263,54.1172,54.0263,54.0841,10543.0
2018-08-01 12:00:00,65.39,65.39,65.25,65.26,9873.0,54.0759,54.0759,53.9601,53.9684,9873.0
2018-08-01 12:05:00,65.25,65.28,65.21,65.28,8214.0,53.9601,53.9849,53.927,53.9849,8214.0
2018-08-01 12:10:00,65.27,65.32,65.27,65.32,11831.0,53.9766,54.018,53.9766,54.018,11831.0
2018-08-01 12:15:00,65.31,65.34,65.27,65.29,6811.0,54.0097,54.0345,53.9766,53.9932,6811.0
2018-08-01 12:20:00,65.28,65.32,65.26,65.27,10198.0,53.9849,54.018,53.9684,53.9766,10198.0
2018-08-01 12:25:00,65.26,65.29,65.25,65.27,10643.0,53.9684,53.9932,53.9601,53.9766,10643.0
2018-08-01 12:30:00,65.27,65.37,65.27,65.35,11068.0,53.9766,54.0593,53.9766,54.0428,11068.0
2018-08-01 12:35:00,65.36,65.38,65.32,65.33,10909.0,54.0511,54.0676,54.018,54.0263,10909.0
2018-08-01 12:40:00,65.34,65.34,65.28,65.32,9494.0,54.0345,54.0345,53.9849,54.018,9494.0
2018-08-01 12:45:00,65.32,65.42,65.31,65.41,52511.0,54.018,54.1007,54.0097,54.0924,52511.0
2018-08-01 12:50:00,65.41,65.58,65.4,65.55,87706.0,54.0924,54.233,54.0841,54.2082,87706.0
2018-08-01 12:55:00,65.55,65.61,65.49,65.54,30126.0,54.2082,54.2578,54.1586,54.1999,30126.0
2018-08-01 13:00:00,65.54,65.56,65.5,65.55,13726.0,54.1999,54.2165,54.1668,54.2082,13726.0
2018-08-01 13:05:00,65.56,65.56,65.51,65.54,8920.0,54.2165,54.2165,54.1751,54.1999,8920.0
2018-08-01 13:10:00,65.53,65.58,65.48,65.53,14263.0,54.1917,54.233,54.1503,54.1917,14263.0
2018-08-01 13:15:00,65.53,65.57,65.53,65.56,71349.0,54.1917,54.2247,54.1917,54.2165,71349.0
2018-08-01 13:20:00,65.55,65.57,65.53,65.53,17761.0,54.2082,54.2247,54.1917,54.1917,17761.0
2018-08-01 13:25:00,65.54,65.65,65.53,65.64,20812.0,54.1999,54.2909,54.1917,54.2826,20812.0
2018-08-01 13:30:00,65.66,65.66,65.63,65.64,6688.0,54.2992,54.2992,54.2744,54.2826,6688.0
2018-08-01 13:35:00,65.64,65.64,65.57,65.57,6451.0,54.2826,54.2826,54.2247,54.2247,6451.0
2018-08-01 13:40:00,65.57,65.57,65.53,65.56,13091.0,54.2247,54.2247,54.1917,54.2165,13091.0
2018-08-01 13:45:00,65.57,65.63,65.56,65.56,8510.0,54.2247,54.2744,54.2165,54.2165,8510.0
2018-08-01 13:50:00,65.56,65.58,65.55,65.55,11698.0,54.2165,54.233,54.2082,54.2082,11698.0
2018-08-01 13:55:00,65.55,65.62,65.54,65.56,22220.0,54.2082,54.2661,54.1999,54.2165,22220.0
2018-08-01 14:00:00,65.55,65.59,65.36,65.55,29003.0,54.2082,54.2413,54.0511,54.2082,29003.0
2018-08-01 14:05:00,65.56,65.61,65.49,65.52,29456.0,54.2165,54.2578,54.1586,54.1834,29456.0
2018-08-01 14:10:00,65.52,65.6,65.52,65.58,15668.0,54.1834,54.2495,54.1834,54.233,15668.0
2018-08-01 14:15:00,65.59,65.67,65.59,65.63,16275.0,54.2413,54.3074,54.2413,54.2744,16275.0
2018-08-01 14:20:00,65.63,65.63,65.53,65.58,20903.0,54.2744,54.2744,54.1917,54.233,20903.0
2018-08-01 14:25:00,65.58,65.62,65.56,65.56,9580.0,54.233,54.2661,54.2165,54.2165,9580.0
2018-08-01 14:30:00,65.56,65.58,65.53,65.56,13300.0,54.2165,54.233,54.1917,54.2165,13300.0
2018-08-01 14:35:00,65.55,65.6,65.53,65.6,12491.0,54.2082,54.2495,54.1917,54.2495,12491.0
2018-08-01 14:40:00,65.61,65.63,65.6,65.62,11813.0,54.2578,54.2744,54.2495,54.2661,11813.0
2018-08-01 14:45:00,65.6,65.61,65.53,65.55,11905.0,54.2495,54.2578,54.1917,54.2082,11905.0
2018-08-01 14:50:00,65.55,65.72,65.55,65.71,23400.0,54.2082,54.3488,54.2082,54.3405,23400.0
2018-08-01 14:55:00,65.72,65.77,65.68,65.74,16542.0,54.3488,54.3901,54.3157,54.3653,16542.0
2018-08-01 15:00:00,65.73,65.79,65.7,65.73,50888.0,54.3571,54.4067,54.3322,54.3571,50888.0
2018-08-01 15:05:00,65.73,65.83,65.72,65.8,32381.0,54.3571,54.4397,54.3488,54.4149,32381.0
2018-08-01 15:10:00,65.8,65.83,65.76,65.83,31520.0,54.4149,54.4397,54.3819,54.4397,31520.0
2018-08-01 15:15:00,65.83,65.85,65.8,65.84,101908.0,54.4397,54.4563,54.4149,54.448,101908.0
2018-08-01 15:20:00,65.85,65.92,65.83,65.84,26107.0,54.4563,54.5142,54.4397,54.448,26107.0
2018-08-01 15:25:00,65.84,65.89,65.83,65.85,30738.0,54.448,54.4894,54.4397,54.4563,30738.0
2018-08-01 15:30:00,65.84,65.9,65.82,65.89,43982.0,54.448,54.4976,54.4315,54.4894,43982.0
2018-08-01 15:35:00,65.89,65.93,65.86,65.92,34621.0,54.4894,54.5224,54.4646,54.5142,34621.0
2018-08-01 15:40:00,65.92,66.0,65.91,65.98,48165.0,54.5142,54.5803,54.5059,54.5638,48165.0
2018-08-01 15:45:00,65.99,66.02,65.89,65.98,73345.0,54.5721,54.5969,54.4894,54.5638,73345.0
2018-08-01 15:50:00,65.97,66.14,65.96,66.14,95734.0,54.5555,54.6961,54.5473,54.6961,95734.0
2018-08-01 15:55:00,66.13,66.15,66.05,66.11,200351.0,54.6878,54.7044,54.6217,54.6713,200351.0
2018-08-02 09:30:00,66.02,66.34,65.98,66.2,42086.0,54.5969,54.8615,54.5638,54.7457,42086.0
2018-08-02 09:35:00,66.24,66.31,66.11,66.13,20439.0,54.7788,54.8367,54.6713,54.6878,20439.0
2018-08-02 09:40:00,66.15,66.28,66.14,66.24,14323.0,54.7044,54.8119,54.6961,54.7788,14323.0
2018-08-02 09:45:00,66.24,66.32,66.21,66.22,23382.0,54.7788,54.845,54.754,54.7623,23382.0
2018-08-02 09:50:00,66.22,66.22,66.08,66.08,23439.0,54.7623,54.7623,54.6465,54.6465,23439.0
2018-08-02 09:55:00,66.05,66.09,65.95,65.96,18090.0,54.6217,54.6548,54.539,54.5473,18090.0
2018-08-02 10:00:00,65.95,66.06,65.85,66.04,30603.0,54.539,54.63,54.4563,54.6134,30603.0
2018-08-02 10:05:00,66.04,66.04,65.87,65.87,21570.0,54.6134,54.6134,54.4728,54.4728,21570.0
2018-08-02 10:10:00,65.87,65.99,65.84,65.99,13655.0,54.4728,54.5721,54.448,54.5721,13655.0
2018-08-02 10:15:00,65.97,66.04,65.88,65.89,21577.0,54.5555,54.6134,54.4811,54.4894,21577.0
2018-08-02 10:20:00,65.89,65.91,65.78,65.8,14201.0,54.4894,54.5059,54.3984,54.4149,14201.0
2018-08-02 10:25:00,65.81,65.81,65.71,65.77,21614.0,54.4232,54.4232,54.3405,54.3901,21614.0
2018-08-02 10:30:00,65.79,65.85,65.77,65.77,18153.0,54.4067,54.4563,54.3901,54.3901,18153.0
2018-08-02 10:35:00,65.77,65.82,65.75,65.8,16292.0,54.3901,54.4315,54.3736,54.4149,16292.0
2018-08-02 10:40:00,65.79,65.81,65.71,65.8,16317.0,54.4067,54.4232,54.3405,54.4149,16317.0
2018-08-02 10:45:00,65.82,65.88,65.79,65.79,12949.0,54.4315,54.4811,54.4067,54.4067,12949.0
2018-08-02 10:50:00,65.8,65.91,65.76,65.9,16453.0,54.4149,54.5059,54.3819,54.4976,16453.0
2018-08-02 10:55:00,65.9,65.95,65.85,65.92,26439.0,54.4976,54.539,54.4563,54.5142,26439.0
2018-08-02 11:00:00,65.91,66.03,65.9,65.98,20502.0,54.5059,54.6051,54.4976,54.5638,20502.0
2018-08-02 11:05:00,65.98,65.99,65.93,65.95,19099.0,54.5638,54.5721,54.5224,54.539,19099.0
2018-08-02 11:10:00,65.94,65.95,65.86,65.88,17930.0,54.5307,54.539,54.4646,54.4811,17930.0
2018-08-02 11:15:00,65.88,65.97,65.88,65.91,12894.0,54.4811,54.5555,54.4811,54.5059,12894.0
2018-08-02 11:20:00,65.91,65.92,65.87,65.88,10672.0,54.5059,54.5142,54.4728,54.4811,10672.0
2018-08-02 11:25:00,65.88,65.89,65.75,65.75,13489.0,54.4811,54.4894,54.3736,54.3736,13489.0
2018-08-02 11:30:00,65.75,65.8,65.69,65.73,26839.0,54.3736,54.4149,54.324,54.3571,26839.0
2018-08-02 11:35:00,65.73,65.74,65.67,65.67,13976.0,54.3571,54.3653,54.3074,54.3074,13976.0
2018-08-02 11:40:00,65.66,65.73,65.64,65.65,22631.0,54.2992,54.3571,54.2826,54.2909,22631.0
2018-08-02 11:45:00,65.66,65.79,65.66,65.75,19146.0,54.2992,54.4067,54.2992,54.3736,19146.0
2018-08-02 11:50:00,65.75,65.82,65.72,65.76,28542.0,54.3736,54.4315,54.3488,54.3819,28542.0
2018-08-02 11:55:00,65.81,65.94,65.81,65.93,11038.0,54.4232,54.5307,54.4232,54.5224,11038.0
2018-08-02 12:00:00,65.94,65.98,65.92,65.92,12153.0,54.5307,54.5638,54.5142,54.5142,12153.0
2018-08-02 12:05:00,65.92,65.99,65.91,65.97,18677.0,54.5142,54.5721,54.5059,54.5555,18677.0
2018-08-02 12:10:00,65.97,66.03,65.94,66.03,7948.0,54.5555,54.6051,54.5307,54.6051,7948.0
2018-08-02 12:15:00,66.03,66.09,66.02,66.08,9800.0,54.6051,54.6548,54.5969,54.6465,9800.0
2018-08-02 12:20:00,66.08,66.12,66.07,66.09,13766.0,54.6465,54.6796,54.6382,54.6548,13766.0
2018-08-02 12:25:00,66.09,66.11,66.02,66.03,17598.0,54.6548,54.6713,54.5969,54.6051,17598.0
2018-08-02 12:30:00,66.03,66.05,66.0,66.01,23787.0,54.6051,54.6217,54.5803,54.5886,23787.0
2018-08-02 12:35:00,66.01,66.03,65.95,65.97,19972.0,54.5886,54.6051,54.539,54.5555,19972.0
2018-08-02 12:40:00,65.97,65.98,65.88,65.9,12892.0,54.5555,54.5638,54.4811,54.4976,12892.0
2018-08-02 12:45:00,65.89,65.94,65.87,65.89,13458.0,54.4894,54.5307,54.4728,54.4894,13458.0
2018-08-02 12:50:00,65.89,65.98,65.87,65.98,16243.0,54.4894,54.5638,54.4728,54.5638,16243.0
2018-08-02 12:55:00,65.99,66.06,65.99,66.01,31647.0,54.5721,54.63,54.5721,54.5886,31647.0
2018-08-02 13:00:00,66.01,66.08,66.0,66.07,12888.0,54.5886,54.6465,54.5803,54.6382,12888.0
2018-08-02 13:05:00,66.06,66.1,66.05,66.1,7104.0,54.63,54.663,54.6217,54.663,7104.0
2018-08-02 13:10:00,66.11,66.12,66.06,66.12,17121.0,54.6713,54.6796,54.63,54.6796,17121.0
2018-08-02 13:15:00,66.12,66.14,66.04,66.06,13102.0,54.6796,54.6961,54.6134,54.63,13102.0
2018-08-02 13:20:00,66.07,66.07,66.01,66.03,9575.0,54.6382,54.6382,54.5886,54.6051,9575.0
2018-08-02 13:25:00,66.03,66.07,66.02,66.06,8167.0,54.6051,54.6382,54.5969,54.63,8167.0
2018-08-02 13:30:00,66.06,66.08,66.03,66.05,11666.0,54.63,54.6465,54.6051,54.6217,11666.0
2018-08-02 13:35:00,66.05,66.08,66.02,66.07,8587.0,54.6217,54.6465,54.5969,54.6382,8587.0
2018-08-02 13:40:00,66.06,66.08,66.02,66.02,11459.0,54.63,54.6465,54.5969,54.5969,11459.0
2018-08-02 13:45:00,66.02,66.07,66.01,66.05,14557.0,54.5969,54.6382,54.5886,54.6217,14557.0
2018-08-02 13:50:00,66.06,66.09,66.05,66.08,10090.0,54.63,54.6548,54.6217,54.6465,10090.0
2018-08-02 13:55:00,66.07,66.1,66.07,66.1,9287.0,54.6382,54.663,54.6382,54.663,9287.0
2018-08-02 14:00:00,66.09,66.19,66.09,66.19,10756.0,54.6548,54.7375,54.6548,54.7375,10756.0
2018-08-02 14:05:00,66.18,66.19,66.13,66.18,14308.0,54.7292,54.7375,54.6878,54.7292,14308.0
2018-08-02 14:10:00,66.17,66.17,66.1,66.13,16744.0,54.7209,54.7209,54.663,54.6878,16744.0
2018-08-02 14:15:00,66.13,66.2,66.11,66.13,33658.0,54.6878,54.7457,54.6713,54.6878,33658.0
2018-08-02 14:20:00,66.12,66.13,66.04,66.04,10497.0,54.6796,54.6878,54.6134,54.6134,10497.0
2018-08-02 14:25:00,66.04,66.06,65.99,65.99,11426.0,54.6134,54.63,54.5721,54.5721,11426.0
2018-08-02 14:30:00,65.99,65.99,65.89,65.89,17535.0,54.5721,54.5721,54.4894,54.4894,17535.0
2018-08-02 14:35:00,65.9,65.93,65.9,65.92,5508.0,54.4976,54.5224,54.4976,54.5142,5508.0
2018-08-02 14:40:00,65.92,65.98,65.89,65.98,15887.0,54.5142,54.5638,54.4894,54.5638,15887.0
2018-08-02 14:45:00,65.97,66.0,65.95,65.98,13863.0,54.5555,54.5803,54.539,54.5638,13863.0
2018-08-02 14:50:00,65.98,66.0,65.92,65.95,15525.0,54.5638,54.5803,54.5142,54.539,15525.0
2018-08-02 14:55:00,65.94,65.94,65.87,65.92,19320.0,54.5307,54.5307,54.4728,54.5142,19320.0
2018-08-02 15:00:00,65.91,65.92,65.85,65.88,20800.0,54.5059,54.5142,54.4563,54.4811,20800.0
2018-08-02 15:05:00,65.89,65.95,65.88,65.94,23053.0,54.4894,54.539,54.4811,54.5307,23053.0
2018-08-02 15:10:00,65.93,65.94,65.86,65.86,17469.0,54.5224,54.5307,54.4646,54.4646,17469.0
2018-08-02 15:15:00,65.87,66.02,65.86,66.01,20639.0,54.4728,54.5969,54.4646,54.5886,20639.0
2018-08-02 15:20:00,66.01,66.02,65.94,65.95,22248.0,54.5886,54.5969,54.5307,54.539,22248.0
2018-08-02 15:25:00,65.96,66.01,65.93,65.94,19927.0,54.5473,54.5886,54.5224,54.5307,19927.0
2018-08-02 15:30:00,65.94,65.94,65.88,65.94,26732.0,54.5307,54.5307,54.4811,54.5307,26732.0
2018-08-02 15:35:00,65.94,65.97,65.93,65.95,31390.0,54.5307,54.5555,54.5224,54.539,31390.0
2018-08-02 15:40:00,65.94,66.01,65.91,66.0,43844.0,54.5307,54.5886,54.5059,54.5803,43844.0
2018-08-02 15:45:00,66.01,66.02,65.91,65.93,80733.0,54.5886,54.5969,54.5059,54.5224,80733.0
2018-08-02 15:50:00,65.93,65.99,65.89,65.89,138414.0,54.5224,54.5721,54.4894,54.4894,138414.0
2018-08-02 15:55:00,65.9,65.9,65.84,65.87,230017.0,54.4976,54.4976,54.448,54.4728,230017.0
2018-08-03 09:30:00,65.92,66.01,65.86,65.98,63329.0,54.5142,54.5886,54.4646,54.5638,63329.0
2018-08-03 09:35:00,65.96,66.02,65.8,65.83,19149.0,54.5473,54.5969,54.4149,54.4397,19149.0
2018-08-03 09:40:00,65.83,65.85,65.73,65.85,7197.0,54.4397,54.4563,54.3571,54.4563,7197.0
2018-08-03 09:45:00,65.87,66.05,65.87,65.98,17592.0,54.4728,54.6217,54.4728,54.5638,17592.0
2018-08-03 09:50:00,65.97,66.06,65.84,65.84,12283.0,54.5555,54.63,54.448,54.448,12283.0
2018-08-03 09:55:00,65.84,65.86,65.77,65.86,7173.0,54.448,54.4646,54.3901,54.4646,7173.0
2018-08-03 10:00:00,65.85,65.91,65.8,65.82,13359.0,54.4563,54.5059,54.4149,54.4315,13359.0
2018-08-03 10:05:00,65.84,65.9,65.8,65.86,12825.0,54.448,54.4976,54.4149,54.4646,12825.0
2018-08-03 10:10:00,65.87,65.89,65.82,65.89,16541.0,54.4728,54.4894,54.4315,54.4894,16541.0
2018-08-03 10:15:00,65.9,65.95,65.9,65.92,21156.0,54.4976,54.539,54.4976,54.5142,21156.0
2018-08-03 10:20:00,65.92,66.05,65.91,66.03,44235.0,54.5142,54.6217,54.5059,54.6051,44235.0
2018-08-03 10:25:00,66.02,66.02,65.97,65.97,26919.0,54.5969,54.5969,54.5555,54.5555,26919.0
2018-08-03 10:30:00,65.98,66.07,65.98,66.01,16485.0,54.5638,54.6382,54.5638,54.5886,16485.0
2018-08-03 10:35:00,66.03,66.18,65.99,66.18,26329.0,54.6051,54.7292,54.5721,54.7292,26329.0
2018-08-03 10:40:00,66.17,66.28,66.17,66.27,9760.0,54.7209,54.8119,54.7209,54.8036,9760.0
2018-08-03 10:45:00,66.27,66.38,66.25,66.34,24131.0,54.8036,54.8946,54.7871,54.8615,24131.0
2018-08-03 10:50:00,66.33,66.42,66.29,66.42,24424.0,54.8532,54.9277,54.8202,54.9277,24424.0
2018-08-03 10:55:00,66.4,66.54,66.4,66.47,19876.0,54.9111,55.0269,54.9111,54.969,19876.0
2018-08-03 11:00:00,66.47,66.47,66.32,66.33,15533.0,54.969,54.969,54.845,54.8532,15533.0
2018-08-03 11:05:00,66.33,66.39,66.29,66.31,8198.0,54.8532,54.9029,54.8202,54.8367,8198.0
2018-08-03 11:10:00,66.33,66.4,66.31,66.38,8368.0,54.8532,54.9111,54.8367,54.8946,8368.0
2018-08-03 11:15:00,66.37,66.41,66.34,66.41,15833.0,54.8863,54.9194,54.8615,54.9194,15833.0
2018-08-03 11:20:00,66.42,66.45,66.34,66.43,15490.0,54.9277,54.9525,54.8615,54.9359,15490.0
2018-08-03 11:25:00,66.45,66.5,66.41,66.48,35501.0,54.9525,54.9938,54.9194,54.9773,35501.0
2018-08-03 11:30:00,66.47,66.53,66.43,66.43,24832.0,54.969,55.0186,54.9359,54.9359,24832.0
2018-08-03 11:35:00,66.44,66.45,66.37,66.39,15243.0,54.9442,54.9525,54.8863,54.9029,15243.0
2018-08-03 11:40:00,66.38,66.4,66.36,66.37,22384.0,54.8946,54.9111,54.878,54.8863,22384.0
2018-08-03 11:45:00,66.36,66.39,66.33,66.35,15567.0,54.878,54.9029,54.8532,54.8698,15567.0
2018-08-03 11:50:00,66.36,66.36,66.28,66.28,8585.0,54.878,54.878,54.8119,54.8119,8585.0
2018-08-03 11:55:00,66.28,66.32,66.26,66.32,9395.0,54.8119,54.845,54.7953,54.845,9395.0
2018-08-03 12:00:00,66.32,66.37,66.28,66.3,11076.0,54.845,54.8863,54.8119,54.8284,11076.0
2018-08-03 12:05:00,66.31,66.32,66.26,66.29,9132.0,54.8367,54.845,54.7953,54.8202,9132.0
2018-08-03 12:10:00,66.29,66.34,66.27,66.33,14033.0,54.8202,54.8615,54.8036,54.8532,14033.0
2018-08-03 12:15:00,66.33,66.42,66.32,66.41,19712.0,54.8532,54.9277,54.845,54.9194,19712.0
2018-08-03 12:20:00,66.4,66.43,66.33,66.33,24540.0,54.9111,54.9359,54.8532,54.8532,24540.0
2018-08-03 12:25:00,66.33,66.44,66.33,66.43,19431.0,54.8532,54.9442,54.8532,54.9359,19431.0
2018-08-03 12:30:00,66.42,66.5,66.42,66.49,19590.0,54.9277,54.9938,54.9277,54.9856,19590.0
2018-08-03 12:35:00,66.49,66.52,66.47,66.51,26465.0,54.9856,55.0104,54.969,55.0021,26465.0
2018-08-03 12:40:00,66.51,66.52,66.45,66.47,43871.0,55.0021,55.0104,54.9525,54.969,43871.0
2018-08-03 12:45:00,66.47,66.53,66.45,66.5,31498.0,54.969,55.0186,54.9525,54.9938,31498.0
2018-08-03 12:50:00,66.5,66.56,66.49,66.54,23804.0,54.9938,55.0434,54.9856,55.0269,23804.0
2018-08-03 12:55:00,66.54,66.54,66.43,66.44,24359.0,55.0269,55.0269,54.9359,54.9442,24359.0
2018-08-03 13:00:00,66.44,66.45,66.4,66.44,15632.0,54.9442,54.9525,54.9111,54.9442,15632.0
2018-08-03 13:05:00,66.44,66.5,66.44,66.46,12831.0,54.9442,54.9938,54.9442,54.9607,12831.0
2018-08-03 13:10:00,66.46,66.48,66.44,66.48,7874.0,54.9607,54.9773,54.9442,54.9773,7874.0
2018-08-03 13:15:00,66.48,66.49,66.45,66.47,7406.0,54.9773,54.9856,54.9525,54.969,7406.0
2018-08-03 13:20:00,66.48,66.57,66.48,66.56,12234.0,54.9773,55.0517,54.9773,55.0434,12234.0
2018-08-03 13:25:00,66.56,66.62,66.55,66.61,6880.0,55.0434,55.0931,55.0352,55.0848,6880.0
2018-08-03 13:30:00,66.62,66.62,66.56,66.56,9893.0,55.0931,55.0931,55.0434,55.0434,9893.0
2018-08-03 13:35:00,66.56,66.57,66.55,66.56,4279.0,55.0434,55.0517,55.0352,55.0434,4279.0
2018-08-03 13:40:00,66.56,66.56,66.49,66.49,11901.0,55.0434,55.0434,54.9856,54.9856,11901.0
2018-08-03 13:45:00,66.49,66.51,66.47,66.48,9960.0,54.9856,55.0021,54.969,54.9773,9960.0
2018-08-03 13:50:00,66.48,66.57,66.48,66.57,9890.0,54.9773,55.0517,54.9773,55.0517,9890.0
2018-08-03 13:55:00,66.57,66.58,66.54,66.55,7401.0,55.0517,55.06,55.0269,55.0352,7401.0
2018-08-03 14:00:00,66.55,66.61,66.54,66.6,8248.0,55.0352,55.0848,55.0269,55.0765,8248.0
2018-08-03 14:05:00,66.6,66.62,66.57,66.57,13265.0,55.0765,55.0931,55.0517,55.0517,13265.0
2018-08-03 14:10:00,66.58,66.59,66.54,66.57,8654.0,55.06,55.0682,55.0269,55.0517,8654.0
2018-08-03 14:15:00,66.57,66.57,66.53,66.53,4996.0,55.0517,55.0517,55.0186,55.0186,4996.0
2018-08-03 14:20:00,66.53,66.63,66.53,66.61,12193.0,55.0186,55.1013,55.0186,55.0848,12193.0
2018-08-03 14:25:00,66.61,66.66,66.61,66.65,10798.0,55.0848,55.1261,55.0848,55.1179,10798.0
2018-08-03 14:30:00,66.65,66.66,66.58,66.63,18138.0,55.1179,55.1261,55.06,55.1013,18138.0
2018-08-03 14:35:00,66.62,66.62,66.58,66.58,6766.0,55.0931,55.0931,55.06,55.06,6766.0
2018-08-03 14:40:00,66.58,66.6,66.55,66.6,13792.0,55.06,55.0765,55.0352,55.0765,13792.0
2018-08-03 14:45:00,66.6,66.6,66.53,66.56,12190.0,55.0765,55.0765,55.0186,55.0434,12190.0
2018-08-03 14:50:00,66.56,66.6,66.55,66.59,9821.0,55.0434,55.0765,55.0352,55.0682,9821.0
2018-08-03 14:55:00,66.6,66.61,66.51,66.58,14484.0,55.0765,55.0848,55.0021,55.06,14484.0
2018-08-03 15:00:00,66.59,66.61,66.57,66.58,7146.0,55.0682,55.0848,55.0517,55.06,7146.0
2018-08-03 15:05:00,66.58,66.6,66.55,66.6,16251.0,55.06,55.0765,55.0352,55.0765,16251.0
2018-08-03 15:10:00,66.61,66.64,66.59,66.61,14942.0,55.0848,55.1096,55.0682,55.0848,14942.0
2018-08-03 15:15:00,66.62,66.64,66.58,66.64,10814.0,55.0931,55.1096,55.06,55.1096,10814.0
2018-08-03 15:20:00,66.63,66.68,66.62,66.68,16707.0,55.1013,55.1427,55.0931,55.1427,16707.0
2018-08-03 15:25:00,66.68,66.69,66.6,66.6,14585.0,55.1427,55.1509,55.0765,55.0765,14585.0
2018-08-03 15:30:00,66.59,66.7,66.57,66.69,24120.0,55.0682,55.1592,55.0517,55.1509,24120.0
2018-08-03 15:35:00,66.69,66.72,66.66,66.66,23644.0,55.1509,55.1758,55.1261,55.1261,23644.0
2018-08-03 15:40:00,66.67,66.72,66.63,66.71,31232.0,55.1344,55.1758,55.1013,55.1675,31232.0
2018-08-03 15:45:00,66.71,66.75,66.69,66.75,40034.0,55.1675,55.2006,55.1509,55.2006,40034.0
2018-08-03 15:50:00,66.75,66.79,66.73,66.76,51004.0,55.2006,55.2336,55.184,55.2088,51004.0
2018-08-03 15:55:00,66.76,66.81,66.74,66.8,127251.0,55.2088,55.2502,55.1923,55.2419,127251.0
2018-08-06 09:30:00,66.81,66.87,66.69,66.77,44051.0,55.2502,55.2998,55.1509,55.2171,44051.0
2018-08-06 09:35:00,66.75,66.92,66.75,66.85,18140.0,55.2006,55.3412,55.2006,55.2833,18140.0
2018-08-06 09:40:00,66.86,66.98,66.81,66.93,15353.0,55.2915,55.3908,55.2502,55.3494,15353.0
2018-08-06 09:45:00,66.91,67.07,66.88,67.02,17843.0,55.3329,55.4652,55.3081,55.4238,17843.0
2018-08-06 09:50:00,67.02,67.14,67.0,67.09,16524.0,55.4238,55.5231,55.4073,55.4817,16524.0
2018-08-06 09:55:00,67.07,67.07,67.0,67.02,23220.0,55.4652,55.4652,55.4073,55.4238,23220.0
2018-08-06 10:00:00,67.03,67.05,66.85,66.88,30512.0,55.4321,55.4487,55.2833,55.3081,30512.0
2018-08-06 10:05:00,66.87,66.98,66.87,66.96,28644.0,55.2998,55.3908,55.2998,55.3742,28644.0
2018-08-06 10:10:00,66.95,67.06,66.95,66.97,46177.0,55.366,55.4569,55.366,55.3825,46177.0
2018-08-06 10:15:00,66.97,67.02,66.92,66.95,51129.0,55.3825,55.4238,55.3412,55.366,51129.0
2018-08-06 10:20:00,66.96,67.05,66.94,66.95,31311.0,55.3742,55.4487,55.3577,55.366,31311.0
2018-08-06 10:25:00,66.96,67.02,66.95,66.98,47109.0,55.3742,55.4238,55.366,55.3908,47109.0
2018-08-06 10:30:00,66.97,67.0,66.88,66.97,70089.0,55.3825,55.4073,55.3081,55.3825,70089.0
2018-08-06 10:35:00,66.96,66.97,66.88,66.9,28015.0,55.3742,55.3825,55.3081,55.3246,28015.0
2018-08-06 10:40:00,66.9,66.96,66.87,66.9,24392.0,55.3246,55.3742,55.2998,55.3246,24392.0
2018-08-06 10:45:00,66.88,66.95,66.87,66.94,17173.0,55.3081,55.366,55.2998,55.3577,17173.0
2018-08-06 10:50:00,66.95,67.02,66.93,66.99,29485.0,55.366,55.4238,55.3494,55.399,29485.0
2018-08-06 10:55:00,66.99,67.03,66.94,66.94,30738.0,55.399,55.4321,55.3577,55.3577,30738.0
2018-08-06 11:00:00,66.92,66.96,66.88,66.92,23364.0,55.3412,55.3742,55.3081,55.3412,23364.0
2018-08-06 11:05:00,66.92,66.94,66.86,66.86,15620.0,55.3412,55.3577,55.2915,55.2915,15620.0
2018-08-06 11:10:00,66.86,66.92,66.85,66.89,21348.0,55.2915,55.3412,55.2833,55.3163,21348.0
2018-08-06 11:15:00,66.9,67.02,66.86,66.87,328007.0,55.3246,55.4238,55.2915,55.2998,328007.0
2018-08-06 11:20:00,66.86,66.88,66.79,66.81,57245.0,55.2915,55.3081,55.2336,55.2502,57245.0
2018-08-06 11:25:00,66.81,66.95,66.81,66.95,11232.0,55.2502,55.366,55.2502,55.366,11232.0
2018-08-06 11:30:00,66.96,66.96,66.84,66.88,13927.0,55.3742,55.3742,55.275,55.3081,13927.0
2018-08-06 11:35:00,66.88,66.88,66.79,66.8,12104.0,55.3081,55.3081,55.2336,55.2419,12104.0
2018-08-06 11:40:00,66.8,66.87,66.79,66.84,15432.0,55.2419,55.2998,55.2336,55.275,15432.0
2018-08-06 11:45:00,66.85,66.87,66.82,66.87,7723.0,55.2833,55.2998,55.2585,55.2998,7723.0
2018-08-06 11:50:00,66.87,66.9,66.82,66.83,14094.0,55.2998,55.3246,55.2585,55.2667,14094.0
2018-08-06 11:55:00,66.83,66.88,66.8,66.81,9770.0,55.2667,55.3081,55.2419,55.2502,9770.0
2018-08-06 12:00:00,66.81,66.85,66.81,66.83,6331.0,55.2502,55.2833,55.2502,55.2667,6331.0
2018-08-06 12:05:00,66.83,66.9,66.82,66.9,14075.0,55.2667,55.3246,55.2585,55.3246,14075.0
2018-08-06 12:10:00,66.9,66.9,66.85,66.86,10492.0,55.3246,55.3246,55.2833,55.2915,10492.0
2018-08-06 12:15:00,66.87,66.87,66.8,66.81,16079.0,55.2998,55.2998,55.2419,55.2502,16079.0
2018-08-06 12:20:00,66.82,66.86,66.82,66.85,12109.0,55.2585,55.2915,55.2585,55.2833,12109.0
2018-08-06 12:25:00,66.86,66.86,66.76,66.77,28325.0,55.2915,55.2915,55.2088,55.2171,28325.0
2018-08-06 12:30:00,66.77,66.84,66.76,66.83,14102.0,55.2171,55.275,55.2088,55.2667,14102.0
2018-08-06 12:35:00,66.82,66.83,66.8,66.82,9872.0,55.2585,55.2667,55.2419,55.2585,9872.0
2018-08-06 12:40:00,66.82,66.83,66.79,66.82,17575.0,55.2585,55.2667,55.2336,55.2585,17575.0
2018-08-06 12:45:00,66.82,66.87,66.82,66.86,13100.0,55.2585,55.2998,55.2585,55.2915,13100.0
2018-08-06 12:50:00,66.85,66.88,66.84,66.86,17776.0,55.2833,55.3081,55.275,55.2915,17776.0
2018-08-06 12:55:00,66.86,66.9,66.83,66.85,33581.0,55.2915,55.3246,55.2667,55.2833,33581.0
2018-08-06 13:00:00,66.85,66.85,66.82,66.84,10908.0,55.2833,55.2833,55.2585,55.275,10908.0
2018-08-06 13:05:00,66.84,66.85,66.82,66.82,9507.0,55.275,55.2833,55.2585,55.2585,9507.0
2018-08-06 13:10:00,66.81,66.82,66.77,66.79,17828.0,55.2502,55.2585,55.2171,55.2336,17828.0
2018-08-06 13:15:00,66.79,66.87,66.78,66.81,21774.0,55.2336,55.2998,55.2254,55.2502,21774.0
2018-08-06 13:20:00,66.81,66.81,66.71,66.71,11559.0,55.2502,55.2502,55.1675,55.1675,11559.0
2018-08-06 13:25:00,66.72,66.77,66.69,66.77,11676.0,55.1758,55.2171,55.1509,55.2171,11676.0
2018-08-06 13:30:00,66.77,66.77,66.72,66.72,9431.0,55.2171,55.2171,55.1758,55.1758,9431.0
2018-08-06 13:35:00,66.72,66.77,66.71,66.75,9395.0,55.1758,55.2171,55.1675,55.2006,9395.0
2018-08-06 13:40:00,66.75,66.77,66.73,66.73,9399.0,55.2006,55.2171,55.184,55.184,9399.0
2018-08-06 13:45:00,66.75,66.75,66.73,66.74,7398.0,55.2006,55.2006,55.184,55.1923,7398.0
2018-08-06 13:50:00,66.75,66.75,66.72,66.74,15886.0,55.2006,55.2006,55.1758,55.1923,15886.0
2018-08-06 13:55:00,66.73,66.74,66.72,66.72,10973.0,55.184,55.1923,55.1758,55.1758,10973.0
2018-08-06 14:00:00,66.71,66.72,66.61,66.62,69776.0,55.1675,55.1758,55.0848,55.0931,69776.0
2018-08-06 14:05:00,66.61,66.71,66.61,66.71,16299.0,55.0848,55.1675,55.0848,55.1675,16299.0
2018-08-06 14:10:00,66.71,66.75,66.67,66.7,24291.0,55.1675,55.2006,55.1344,55.1592,24291.0
2018-08-06 14:15:00,66.69,66.71,66.66,66.66,7987.0,55.1509,55.1675,55.1261,55.1261,7987.0
2018-08-06 14:20:00,66.66,66.69,66.65,66.66,8632.0,55.1261,55.1509,55.1179,55.1261,8632.0
2018-08-06 14:25:00,66.66,66.69,66.66,66.67,7025.0,55.1261,55.1509,55.1261,55.1344,7025.0
2018-08-06 14:30:00,66.67,66.7,66.65,66.68,15925.0,55.1344,55.1592,55.1179,55.1427,15925.0
2018-08-06 14:35:00,66.69,66.7,66.66,66.69,9960.0,55.1509,55.1592,55.1261,55.1509,9960.0
2018-08-06 14:40:00,66.69,66.72,66.68,66.72,12007.0,55.1509,55.1758,55.1427,55.1758,12007.0
2018-08-06 14:45:00,66.71,66.72,66.7,66.72,5757.0,55.1675,55.1758,55.1592,55.1758,5757.0
2018-08-06 14:50:00,66.72,66.73,66.67,66.71,19386.0,55.1758,55.184,55.1344,55.1675,19386.0
2018-08-06 14:55:00,66.71,66.72,66.65,66.65,10650.0,55.1675,55.1758,55.1179,55.1179,10650.0
2018-08-06 15:00:00,66.64,66.64,66.56,66.56,22005.0,55.1096,55.1096,55.0434,55.0434,22005.0
2018-08-06 15:05:00,66.57,66.62,66.54,66.54,21393.0,55.0517,55.0931,55.0269,55.0269,21393.0
2018-08-06 15:10:00,66.55,66.6,66.54,66.6,10983.0,55.0352,55.0765,55.0269,55.0765,10983.0
2018-08-06 15:15:00,66.61,66.61,66.52,66.55,19729.0,55.0848,55.0848,55.0104,55.0352,19729.0
2018-08-06 15:20:00,66.54,66.57,66.51,66.57,23264.0,55.0269,55.0517,55.0021,55.0517,23264.0
2018-08-06 15:25:00,66.58,66.62,66.57,66.59,18170.0,55.06,55.0931,55.0517,55.0682,18170.0
2018-08-06 15:30:00,66.59,66.62,66.54,66.56,25089.0,55.0682,55.0931,55.0269,55.0434,25089.0
2018-08-06 15:35:00,66.56,66.56,66.53,66.55,28345.0,55.0434,55.0434,55.0186,55.0352,28345.0
2018-08-06 15:40:00,66.55,66.56,66.5,66.5,44157.0,55.0352,55.0434,54.9938,54.9938,44157.0
2018-08-06 15:45:00,66.49,66.55,66.48,66.54,122532.0,54.9856,55.0352,54.9773,55.0269,122532.0
2018-08-06 15:50:00,66.54,66.55,66.48,66.5,81434.0,55.0269,55.0352,54.9773,54.9938,81434.0
2018-08-06 15:55:00,66.49,66.52,66.48,66.49,164387.0,54.9856,55.0104,54.9773,54.9856,164387.0
2018-08-07 09:30:00,66.38,66.38,65.98,65.98,51445.0,54.8946,54.8946,54.5638,54.5638,51445.0
2018-08-07 09:35:00,65.96,65.96,65.77,65.78,31197.0,54.5473,54.5473,54.3901,54.3984,31197.0
2018-08-07 09:40:00,65.78,65.8,65.48,65.52,49283.0,54.3984,54.4149,54.1503,54.1834,49283.0
2018-08-07 09:45:00,65.52,65.8,65.51,65.8,46172.0,54.1834,54.4149,54.1751,54.4149,46172.0
2018-08-07 09:50:00,65.78,65.79,65.58,65.67,26863.0,54.3984,54.4067,54.233,54.3074,26863.0
2018-08-07 09:55:00,65.64,65.7,65.58,65.58,46602.0,54.2826,54.3322,54.233,54.233,46602.0
2018-08-07 10:00:00,65.61,65.68,65.49,65.52,17638.0,54.2578,54.3157,54.1586,54.1834,17638.0
2018-08-07 10:05:00,65.52,65.73,65.51,65.72,27440.0,54.1834,54.3571,54.1751,54.3488,27440.0
2018-08-07 10:10:00,65.72,65.78,65.69,65.73,18277.0,54.3488,54.3984,54.324,54.3571,18277.0
2018-08-07 10:15:00,65.73,65.77,65.63,65.63,14518.0,54.3571,54.3901,54.2744,54.2744,14518.0
2018-08-07 10:20:00,65.62,65.7,65.61,65.63,37785.0,54.2661,54.3322,54.2578,54.2744,37785.0
2018-08-07 10:25:00,65.62,65.69,65.6,65.68,30986.0,54.2661,54.324,54.2495,54.3157,30986.0
2018-08-07 10:30:00,65.68,65.68,65.56,65.66,58439.0,54.3157,54.3157,54.2165,54.2992,58439.0
2018-08-07 10:35:00,65.67,65.74,65.64,65.67,25876.0,54.3074,54.3653,54.2826,54.3074,25876.0
2018-08-07 10:40:00,65.67,65.69,65.58,65.61,21486.0,54.3074,54.324,54.233,54.2578,21486.0
2018-08-07 10:45:00,65.59,65.75,65.58,65.72,16060.0,54.2413,54.3736,54.233,54.3488,16060.0
2018-08-07 10:50:00,65.72,65.77,65.66,65.73,38600.0,54.3488,54.3901,54.2992,54.3571,38600.0
2018-08-07 10:55:00,65.74,65.82,65.73,65.79,163269.0,54.3653,54.4315,54.3571,54.4067,163269.0
2018-08-07 11:00:00,65.79,65.85,65.74,65.85,14281.0,54.4067,54.4563,54.3653,54.4563,14281.0
2018-08-07 11:05:00,65.84,65.85,65.75,65.78,13317.0,54.448,54.4563,54.3736,54.3984,13317.0
2018-08-07 11:10:00,65.78,65.78,65.71,65.73,15030.0,54.3984,54.3984,54.3405,54.3571,15030.0
2018-08-07 11:15:00,65.74,65.79,65.74,65.76,14089.0,54.3653,54.4067,54.3653,54.3819,14089.0
2018-08-07 11:20:00,65.76,65.79,65.75,65.76,13784.0,54.3819,54.4067,54.3736,54.3819,13784.0
2018-08-07 11:25:00,65.77,65.8,65.75,65.75,25649.0,54.3901,54.4149,54.3736,54.3736,25649.0
2018-08-07 11:30:00,65.75,65.82,65.74,65.81,14734.0,54.3736,54.4315,54.3653,54.4232,14734.0
2018-08-07 11:35:00,65.8,65.8,65.75,65.76,11860.0,54.4149,54.4149,54.3736,54.3819,11860.0
2018-08-07 11:40:00,65.76,65.79,65.71,65.78,15457.0,54.3819,54.4067,54.3405,54.3984,15457.0
2018-08-07 11:45:00,65.78,65.78,65.71,65.76,8010.0,54.3984,54.3984,54.3405,54.3819,8010.0
2018-08-07 11:50:00,65.76,65.78,65.73,65.73,13095.0,54.3819,54.3984,54.3571,54.3571,13095.0
2018-08-07 11:55:00,65.73,65.8,65.73,65.79,18520.0,54.3571,54.4149,54.3571,54.4067,18520.0
2018-08-07 12:00:00,65.79,65.8,65.74,65.76,12300.0,54.4067,54.4149,54.3653,54.3819,12300.0
2018-08-07 12:05:00,65.77,65.8,65.74,65.76,19004.0,54.3901,54.4149,54.3653,54.3819,19004.0
2018-08-07 12:10:00,65.76,65.82,65.76,65.77,16423.0,54.3819,54.4315,54.3819,54.3901,16423.0
2018-08-07 12:15:00,65.76,65.84,65.76,65.81,13300.0,54.3819,54.448,54.3819,54.4232,13300.0
2018-08-07 12:20:00,65.81,65.82,65.76,65.77,15410.0,54.4232,54.4315,54.3819,54.3901,15410.0
2018-08-07 12:25:00,65.79,65.85,65.78,65.82,15700.0,54.4067,54.4563,54.3984,54.4315,15700.0
2018-08-07 12:30:00,65.83,65.84,65.77,65.8,35808.0,54.4397,54.448,54.3901,54.4149,35808.0
2018-08-07 12:35:00,65.8,65.83,65.79,65.8,28796.0,54.4149,54.4397,54.4067,54.4149,28796.0
2018-08-07 12:40:00,65.8,65.81,65.74,65.77,18328.0,54.4149,54.4232,54.3653,54.3901,18328.0
2018-08-07 12:45:00,65.77,65.81,65.73,65.77,12284.0,54.3901,54.4232,54.3571,54.3901,12284.0
2018-08-07 12:50:00,65.77,65.79,65.75,65.77,17160.0,54.3901,54.4067,54.3736,54.3901,17160.0
2018-08-07 12:55:00,65.76,65.81,65.75,65.81,11033.0,54.3819,54.4232,54.3736,54.4232,11033.0
2018-08-07 13:00:00,65.82,65.82,65.74,65.77,15861.0,54.4315,54.4315,54.3653,54.3901,15861.0
2018-08-07 13:05:00,65.78,65.81,65.77,65.8,22600.0,54.3984,54.4232,54.3901,54.4149,22600.0
2018-08-07 13:10:00,65.79,65.84,65.79,65.8,10500.0,54.4067,54.448,54.4067,54.4149,10500.0
2018-08-07 13:15:00,65.8,65.82,65.79,65.79,12350.0,54.4149,54.4315,54.4067,54.4067,12350.0
2018-08-07 13:20:00,65.79,65.83,65.77,65.82,12465.0,54.4067,54.4397,54.3901,54.4315,12465.0
2018-08-07 13:25:00,65.83,65.87,65.79,65.81,34861.0,54.4397,54.4728,54.4067,54.4232,34861.0
2018-08-07 13:30:00,65.81,65.82,65.78,65.81,14039.0,54.4232,54.4315,54.3984,54.4232,14039.0
2018-08-07 13:35:00,65.81,65.82,65.77,65.8,12975.0,54.4232,54.4315,54.3901,54.4149,12975.0
2018-08-07 13:40:00,65.8,65.86,65.79,65.81,28009.0,54.4149,54.4646,54.4067,54.4232,28009.0
2018-08-07 13:45:00,65.82,65.85,65.79,65.83,19907.0,54.4315,54.4563,54.4067,54.4397,19907.0
2018-08-07 13:50:00,65.83,65.86,65.78,65.79,37210.0,54.4397,54.4646,54.3984,54.4067,37210.0
2018-08-07 13:55:00,65.8,65.84,65.78,65.83,18213.0,54.4149,54.448,54.3984,54.4397,18213.0
2018-08-07 14:00:00,65.83,65.88,65.8,65.88,21450.0,54.4397,54.4811,54.4149,54.4811,21450.0
2018-08-07 14:05:00,65.87,65.88,65.82,65.84,18270.0,54.4728,54.4811,54.4315,54.448,18270.0
2018-08-07 14:10:00,65.83,65.84,65.78,65.79,21181.0,54.4397,54.448,54.3984,54.4067,21181.0
2018-08-07 14:15:00,65.79,65.8,65.75,65.76,12914.0,54.4067,54.4149,54.3736,54.3819,12914.0
2018-08-07 14:20:00,65.76,65.77,65.67,65.7,26752.0,54.3819,54.3901,54.3074,54.3322,26752.0
2018-08-07 14:25:00,65.69,65.76,65.69,65.75,11948.0,54.324,54.3819,54.324,54.3736,11948.0
2018-08-07 14:30:00,65.75,65.78,65.73,65.74,13846.0,54.3736,54.3984,54.3571,54.3653,13846.0
2018-08-07 14:35:00,65.74,65.75,65.71,65.75,16032.0,54.3653,54.3736,54.3405,54.3736,16032.0
2018-08-07 14:40:00,65.75,65.76,65.72,65.75,14521.0,54.3736,54.3819,54.3488,54.3736,14521.0
2018-08-07 14:45:00,65.76,65.8,65.75,65.79,15634.0,54.3819,54.4149,54.3736,54.4067,15634.0
2018-08-07 14:50:00,65.79,65.84,65.79,65.8,22478.0,54.4067,54.448,54.4067,54.4149,22478.0
2018-08-07 14:55:00,65.81,65.82,65.8,65.82,11300.0,54.4232,54.4315,54.4149,54.4315,11300.0
2018-08-07 15:00:00,65.81,65.83,65.77,65.77,9536.0,54.4232,54.4397,54.3901,54.3901,9536.0
2018-08-07 15:05:00,65.78,65.81,65.76,65.79,20444.0,54.3984,54.4232,54.3819,54.4067,20444.0
2018-08-07 15:10:00,65.79,65.81,65.73,65.73,16765.0,54.4067,54.4232,54.3571,54.3571,16765.0
2018-08-07 15:15:00,65.73,65.77,65.72,65.74,19083.0,54.3571,54.3901,54.3488,54.3653,19083.0
2018-08-07 15:20:00,65.74,65.83,65.74,65.81,20779.0,54.3653,54.4397,54.3653,54.4232,20779.0
2018-08-07 15:25:00,65.81,65.81,65.73,65.81,23077.0,54.4232,54.4232,54.3571,54.4232,23077.0
2018-08-07 15:30:00,65.81,65.81,65.7,65.72,38511.0,54.4232,54.4232,54.3322,54.3488,38511.0
2018-08-07 15:35:00,65.72,65.75,65.7,65.7,68339.0,54.3488,54.3736,54.3322,54.3322,68339.0
2018-08-07 15:40:00,65.7,65.71,65.57,65.64,111683.0,54.3322,54.3405,54.2247,54.2826,111683.0
2018-08-07 15:45:00,65.65,65.72,65.6,65.69,107332.0,54.2909,54.3488,54.2495,54.324,107332.0
2018-08-07 15:50:00,65.7,65.71,65.65,65.69,69575.0,54.3322,54.3405,54.2909,54.324,69575.0
2018-08-07 15:55:00,65.68,65.7,65.65,65.67,170035.0,54.3157,54.3322,54.2909,54.3074,170035.0
2018-08-08 09:30:00,65.75,65.78,65.52,65.59,35894.0,54.3736,54.3984,54.1834,54.2413,35894.0
2018-08-08 09:35:00,65.6,65.6,65.46,65.54,40382.0,54.2495,54.2495,54.1338,54.1999,40382.0
2018-08-08 09:40:00,65.54,65.69,65.54,65.69,18712.0,54.1999,54.324,54.1999,54.324,18712.0
2018-08-08 09:45:00,65.67,65.82,65.67,65.81,15050.0,54.3074,54.4315,54.3074,54.4232,15050.0
2018-08-08 09:50:00,65.83,65.87,65.71,65.71,8954.0,54.4397,54.4728,54.3405,54.3405,8954.0
2018-08-08 09:55:00,65.73,65.74,65.53,65.53,10800.0,54.3571,54.3653,54.1917,54.1917,10800.0
2018-08-08 10:00:00,65.53,65.57,65.51,65.53,10082.0,54.1917,54.2247,54.1751,54.1917,10082.0
2018-08-08 10:05:00,65.52,65.54,65.45,65.54,10551.0,54.1834,54.1999,54.1255,54.1999,10551.0
2018-08-08 10:10:00,65.54,65.54,65.45,65.45,18918.0,54.1999,54.1999,54.1255,54.1255,18918.0
2018-08-08 10:15:00,65.47,65.49,65.43,65.47,10474.0,54.142,54.1586,54.109,54.142,10474.0
2018-08-08 10:20:00,65.45,65.52,65.45,65.52,15458.0,54.1255,54.1834,54.1255,54.1834,15458.0
2018-08-08 10:25:00,65.52,65.53,65.36,65.38,23830.0,54.1834,54.1917,54.0511,54.0676,23830.0
2018-08-08 10:30:00,65.4,65.44,65.31,65.34,55781.0,54.0841,54.1172,54.0097,54.0345,55781.0
2018-08-08 10:35:00,65.33,65.38,65.21,65.24,35452.0,54.0263,54.0676,53.927,53.9518,35452.0
2018-08-08 10:40:00,65.25,65.34,65.24,65.3,13173.0,53.9601,54.0345,53.9518,54.0015,13173.0
2018-08-08 10:45:00,65.29,65.3,65.23,65.25,11801.0,53.9932,54.0015,53.9436,53.9601,11801.0
2018-08-08 10:50:00,65.24,65.36,65.24,65.35,14219.0,53.9518,54.0511,53.9518,54.0428,14219.0
2018-08-08 10:55:00,65.36,65.37,65.31,65.35,8602.0,54.0511,54.0593,54.0097,54.0428,8602.0
2018-08-08 11:00:00,65.35,65.41,65.35,65.35,16911.0,54.0428,54.0924,54.0428,54.0428,16911.0
2018-08-08 11:05:00,65.35,65.4,65.35,65.39,9549.0,54.0428,54.0841,54.0428,54.0759,9549.0
2018-08-08 11:10:00,65.39,65.4,65.35,65.38,7969.0,54.0759,54.0841,54.0428,54.0676,7969.0
2018-08-08 11:15:00,65.39,65.45,65.39,65.45,21625.0,54.0759,54.1255,54.0759,54.1255,21625.0
2018-08-08 11:20:00,65.45,65.52,65.45,65.51,12385.0,54.1255,54.1834,54.1255,54.1751,12385.0
2018-08-08 11:25:00,65.51,65.52,65.47,65.49,8102.0,54.1751,54.1834,54.142,54.1586,8102.0
2018-08-08 11:30:00,65.49,65.51,65.42,65.44,14756.0,54.1586,54.1751,54.1007,54.1172,14756.0
2018-08-08 11:35:00,65.44,65.51,65.43,65.5,5739.0,54.1172,54.1751,54.109,54.1668,5739.0
2018-08-08 11:40:00,65.49,65.53,65.47,65.52,6234.0,54.1586,54.1917,54.142,54.1834,6234.0
2018-08-08 11:45:00,65.52,65.53,65.49,65.5,10268.0,54.1834,54.1917,54.1586,54.1668,10268.0
2018-08-08 11:50:00,65.5,65.55,65.49,65.52,11538.0,54.1668,54.2082,54.1586,54.1834,11538.0
2018-08-08 11:55:00,65.52,65.63,65.52,65.63,9285.0,54.1834,54.2744,54.1834,54.2744,9285.0
2018-08-08 12:00:00,65.62,65.69,65.62,65.68,16035.0,54.2661,54.324,54.2661,54.3157,16035.0
2018-08-08 12:05:00,65.68,65.68,65.64,65.65,7911.0,54.3157,54.3157,54.2826,54.2909,7911.0
2018-08-08 12:10:00,65.65,65.68,65.6,65.64,12195.0,54.2909,54.3157,54.2495,54.2826,12195.0
2018-08-08 12:15:00,65.65,65.66,65.63,65.64,4300.0,54.2909,54.2992,54.2744,54.2826,4300.0
2018-08-08 12:20:00,65.65,65.65,65.57,65.59,3832.0,54.2909,54.2909,54.2247,54.2413,3832.0
2018-08-08 12:25:00,65.6,65.61,65.55,65.57,4918.0,54.2495,54.2578,54.2082,54.2247,4918.0
2018-08-08 12:30:00,65.57,65.58,65.56,65.57,2950.0,54.2247,54.233,54.2165,54.2247,2950.0
2018-08-08 12:35:00,65.56,65.56,65.52,65.54,6375.0,54.2165,54.2165,54.1834,54.1999,6375.0
2018-08-08 12:40:00,65.54,65.55,65.51,65.52,3521.0,54.1999,54.2082,54.1751,54.1834,3521.0
2018-08-08 12:45:00,65.52,65.58,65.52,65.57,4200.0,54.1834,54.233,54.1834,54.2247,4200.0
2018-08-08 12:50:00,65.57,65.57,65.54,65.55,3815.0,54.2247,54.2247,54.1999,54.2082,3815.0
2018-08-08 12:55:00,65.56,65.56,65.52,65.53,8236.0,54.2165,54.2165,54.1834,54.1917,8236.0
2018-08-08 13:00:00,65.52,65.57,65.52,65.57,5667.0,54.1834,54.2247,54.1834,54.2247,5667.0
2018-08-08 13:05:00,65.56,65.56,65.53,65.56,5754.0,54.2165,54.2165,54.1917,54.2165,5754.0
2018-08-08 13:10:00,65.55,65.55,65.53,65.54,2185.0,54.2082,54.2082,54.1917,54.1999,2185.0
2018-08-08 13:15:00,65.53,65.54,65.51,65.52,22816.0,54.1917,54.1999,54.1751,54.1834,22816.0
2018-08-08 13:20:00,65.52,65.59,65.52,65.59,14084.0,54.1834,54.2413,54.1834,54.2413,14084.0
2018-08-08 13:25:00,65.59,65.61,65.57,65.61,4084.0,54.2413,54.2578,54.2247,54.2578,4084.0
2018-08-08 13:30:00,65.61,65.67,65.61,65.61,9516.0,54.2578,54.3074,54.2578,54.2578,9516.0
2018-08-08 13:35:00,65.62,65.64,65.61,65.62,5417.0,54.2661,54.2826,54.2578,54.2661,5417.0
2018-08-08 13:40:00,65.62,65.63,65.57,65.57,8453.0,54.2661,54.2744,54.2247,54.2247,8453.0
2018-08-08 13:45:00,65.56,65.62,65.56,65.6,8186.0,54.2165,54.2661,54.2165,54.2495,8186.0
2018-08-08 13:50:00,65.59,65.6,65.58,65.59,4927.0,54.2413,54.2495,54.233,54.2413,4927.0
2018-08-08 13:55:00,65.6,65.63,65.6,65.63,3965.0,54.2495,54.2744,54.2495,54.2744,3965.0
2018-08-08 14:00:00,65.62,65.74,65.62,65.73,8022.0,54.2661,54.3653,54.2661,54.3571,8022.0
2018-08-08 14:05:00,65.74,65.76,65.71,65.75,9091.0,54.3653,54.3819,54.3405,54.3736,9091.0
2018-08-08 14:10:00,65.75,65.76,65.72,65.75,5250.0,54.3736,54.3819,54.3488,54.3736,5250.0
2018-08-08 14:15:00,65.74,65.75,65.7,65.71,9231.0,54.3653,54.3736,54.3322,54.3405,9231.0
2018-08-08 14:20:00,65.7,65.72,65.66,65.68,4610.0,54.3322,54.3488,54.2992,54.3157,4610.0
2018-08-08 14:25:00,65.69,65.71,65.69,65.69,4974.0,54.324,54.3405,54.324,54.324,4974.0
2018-08-08 14:30:00,65.69,65.72,65.68,65.72,6470.0,54.324,54.3488,54.3157,54.3488,6470.0
2018-08-08 14:35:00,65.72,65.72,65.69,65.7,9264.0,54.3488,54.3488,54.324,54.3322,9264.0
2018-08-08 14:40:00,65.71,65.72,65.69,65.71,4869.0,54.3405,54.3488,54.324,54.3405,4869.0
2018-08-08 14:45:00,65.71,65.74,65.64,65.64,24221.0,54.3405,54.3653,54.2826,54.2826,24221.0
2018-08-08 14:50:00,65.63,65.71,65.63,65.7,34779.0,54.2744,54.3405,54.2744,54.3322,34779.0
2018-08-08 14:55:00,65.71,65.75,65.7,65.71,13459.0,54.3405,54.3736,54.3322,54.3405,13459.0
2018-08-08 15:00:00,65.71,65.72,65.67,65.68,12250.0,54.3405,54.3488,54.3074,54.3157,12250.0
2018-08-08 15:05:00,65.68,65.71,65.66,65.69,19458.0,54.3157,54.3405,54.2992,54.324,19458.0
2018-08-08 15:10:00,65.69,65.71,65.69,65.7,7584.0,54.324,54.3405,54.324,54.3322,7584.0
2018-08-08 15:15:00,65.71,65.74,65.7,65.7,7406.0,54.3405,54.3653,54.3322,54.3322,7406.0
2018-08-08 15:20:00,65.7,65.75,65.7,65.74,9823.0,54.3322,54.3736,54.3322,54.3653,9823.0
2018-08-08 15:25:00,65.75,65.78,65.74,65.77,8829.0,54.3736,54.3984,54.3653,54.3901,8829.0
2018-08-08 15:30:00,65.77,65.85,65.76,65.82,15541.0,54.3901,54.4563,54.3819,54.4315,15541.0
2018-08-08 15:35:00,65.82,65.83,65.79,65.8,11589.0,54.4315,54.4397,54.4067,54.4149,11589.0
2018-08-08 15:40:00,65.8,65.85,65.78,65.84,19965.0,54.4149,54.4563,54.3984,54.448,19965.0
2018-08-08 15:45:00,65.83,65.84,65.75,65.78,29993.0,54.4397,54.448,54.3736,54.3984,29993.0
2018-08-08 15:50:00,65.79,65.81,65.78,65.78,47266.0,54.4067,54.4232,54.3984,54.3984,47266.0
2018-08-08 15:55:00,65.78,65.79,65.68,65.71,139015.0,54.3984,54.4067,54.3157,54.3405,139015.0
2018-08-09 09:30:00,65.61,65.92,65.56,65.87,44363.0,54.2578,54.5142,54.2165,54.4728,44363.0
2018-08-09 09:35:00,65.83,65.84,65.67,65.68,7092.0,54.4397,54.448,54.3074,54.3157,7092.0
2018-08-09 09:40:00,65.65,65.74,65.64,65.72,7082.0,54.2909,54.3653,54.2826,54.3488,7082.0
2018-08-09 09:45:00,65.73,65.91,65.73,65.86,8693.0,54.3571,54.5059,54.3571,54.4646,8693.0
2018-08-09 09:50:00,65.83,65.87,65.71,65.75,25363.0,54.4397,54.4728,54.3405,54.3736,25363.0
2018-08-09 09:55:00,65.77,65.77,65.62,65.67,8741.0,54.3901,54.3901,54.2661,54.3074,8741.0
2018-08-09 10:00:00,65.67,65.78,65.67,65.71,14294.0,54.3074,54.3984,54.3074,54.3405,14294.0
2018-08-09 10:05:00,65.72,65.72,65.56,65.56,9952.0,54.3488,54.3488,54.2165,54.2165,9952.0
2018-08-09 10:10:00,65.57,65.73,65.57,65.68,16251.0,54.2247,54.3571,54.2247,54.3157,16251.0
2018-08-09 10:15:00,65.66,65.66,65.58,65.66,15889.0,54.2992,54.2992,54.233,54.2992,15889.0
2018-08-09 10:20:00,65.68,65.7,65.6,65.6,9245.0,54.3157,54.3322,54.2495,54.2495,9245.0
2018-08-09 10:25:00,65.62,65.67,65.6,65.65,10559.0,54.2661,54.3074,54.2495,54.2909,10559.0
2018-08-09 10:30:00,65.65,65.7,65.61,65.7,14852.0,54.2909,54.3322,54.2578,54.3322,14852.0
2018-08-09 10:35:00,65.7,65.7,65.6,65.65,13612.0,54.3322,54.3322,54.2495,54.2909,13612.0
2018-08-09 10:40:00,65.67,65.67,65.6,65.63,9333.0,54.3074,54.3074,54.2495,54.2744,9333.0
2018-08-09 10:45:00,65.66,65.69,65.63,65.68,8791.0,54.2992,54.324,54.2744,54.3157,8791.0
2018-08-09 10:50:00,65.67,65.74,65.67,65.72,12159.0,54.3074,54.3653,54.3074,54.3488,12159.0
2018-08-09 10:55:00,65.72,65.72,65.57,65.57,11414.0,54.3488,54.3488,54.2247,54.2247,11414.0
2018-08-09 11:00:00,65.58,65.66,65.56,65.64,12279.0,54.233,54.2992,54.2165,54.2826,12279.0
2018-08-09 11:05:00,65.64,65.68,65.64,65.67,7633.0,54.2826,54.3157,54.2826,54.3074,7633.0
2018-08-09 11:10:00,65.68,65.73,65.67,65.72,7000.0,54.3157,54.3571,54.3074,54.3488,7000.0
2018-08-09 11:15:00,65.73,65.77,65.69,65.71,13757.0,54.3571,54.3901,54.324,54.3405,13757.0
2018-08-09 11:20:00,65.72,65.76,65.7,65.76,8574.0,54.3488,54.3819,54.3322,54.3819,8574.0
2018-08-09 11:25:00,65.75,65.78,65.69,65.71,9415.0,54.3736,54.3984,54.324,54.3405,9415.0
2018-08-09 11:30:00,65.7,65.76,65.7,65.76,7316.0,54.3322,54.3819,54.3322,54.3819,7316.0
2018-08-09 11:35:00,65.77,65.81,65.74,65.74,6700.0,54.3901,54.4232,54.3653,54.3653,6700.0
2018-08-09 11:40:00,65.75,65.79,65.73,65.73,10313.0,54.3736,54.4067,54.3571,54.3571,10313.0
2018-08-09 11:45:00,65.72,65.8,65.69,65.77,14251.0,54.3488,54.4149,54.324,54.3901,14251.0
2018-08-09 11:50:00,65.76,65.77,65.63,65.63,14221.0,54.3819,54.3901,54.2744,54.2744,14221.0
2018-08-09 11:55:00,65.63,65.65,65.59,65.59,10097.0,54.2744,54.2909,54.2413,54.2413,10097.0
2018-08-09 12:00:00,65.59,65.6,65.53,65.59,11354.0,54.2413,54.2495,54.1917,54.2413,11354.0
2018-08-09 12:05:00,65.6,65.64,65.57,65.57,6956.0,54.2495,54.2826,54.2247,54.2247,6956.0
2018-08-09 12:10:00,65.57,65.6,65.55,65.59,9221.0,54.2247,54.2495,54.2082,54.2413,9221.0
2018-08-09 12:15:00,65.59,65.61,65.57,65.58,22811.0,54.2413,54.2578,54.2247,54.233,22811.0
2018-08-09 12:20:00,65.59,65.59,65.56,65.56,5127.0,54.2413,54.2413,54.2165,54.2165,5127.0
2018-08-09 12:25:00,65.53,65.58,65.53,65.58,5154.0,54.1917,54.233,54.1917,54.233,5154.0
2018-08-09 12:30:00,65.57,65.59,65.57,65.59,5496.0,54.2247,54.2413,54.2247,54.2413,5496.0
2018-08-09 12:35:00,65.6,65.66,65.6,65.65,21204.0,54.2495,54.2992,54.2495,54.2909,21204.0
2018-08-09 12:40:00,65.65,65.67,65.65,65.66,6027.0,54.2909,54.3074,54.2909,54.2992,6027.0
2018-08-09 12:45:00,65.67,65.69,65.66,65.67,7976.0,54.3074,54.324,54.2992,54.3074,7976.0
2018-08-09 12:50:00,65.68,65.68,65.64,65.65,6582.0,54.3157,54.3157,54.2826,54.2909,6582.0
2018-08-09 12:55:00,65.66,65.68,65.62,65.63,7780.0,54.2992,54.3157,54.2661,54.2744,7780.0
2018-08-09 13:00:00,65.64,65.68,65.64,65.66,28658.0,54.2826,54.3157,54.2826,54.2992,28658.0
2018-08-09 13:05:00,65.65,65.68,65.63,65.63,7764.0,54.2909,54.3157,54.2744,54.2744,7764.0
2018-08-09 13:10:00,65.64,65.67,65.63,65.65,8339.0,54.2826,54.3074,54.2744,54.2909,8339.0
2018-08-09 13:15:00,65.65,65.65,65.6,65.6,6507.0,54.2909,54.2909,54.2495,54.2495,6507.0
2018-08-09 13:20:00,65.59,65.61,65.57,65.6,6723.0,54.2413,54.2578,54.2247,54.2495,6723.0
2018-08-09 13:25:00,65.6,65.62,65.59,65.6,8229.0,54.2495,54.2661,54.2413,54.2495,8229.0
2018-08-09 13:30:00,65.59,65.61,65.59,65.59,12322.0,54.2413,54.2578,54.2413,54.2413,12322.0
2018-08-09 13:35:00,65.59,65.6,65.58,65.59,4286.0,54.2413,54.2495,54.233,54.2413,4286.0
2018-08-09 13:40:00,65.59,65.61,65.58,65.6,4764.0,54.2413,54.2578,54.233,54.2495,4764.0
2018-08-09 13:45:00,65.6,65.6,65.59,65.59,7227.0,54.2495,54.2495,54.2413,54.2413,7227.0
2018-08-09 13:50:00,65.6,65.6,65.58,65.59,4700.0,54.2495,54.2495,54.233,54.2413,4700.0
2018-08-09 13:55:00,65.58,65.61,65.56,65.58,9783.0,54.233,54.2578,54.2165,54.233,9783.0
2018-08-09 14:00:00,65.58,65.58,65.53,65.55,9255.0,54.233,54.233,54.1917,54.2082,9255.0
2018-08-09 14:05:00,65.54,65.56,65.51,65.52,9181.0,54.1999,54.2165,54.1751,54.1834,9181.0
2018-08-09 14:10:00,65.53,65.56,65.53,65.55,5025.0,54.1917,54.2165,54.1917,54.2082,5025.0
2018-08-09 14:15:00,65.55,65.59,65.53,65.57,8263.0,54.2082,54.2413,54.1917,54.2247,8263.0
2018-08-09 14:20:00,65.56,65.58,65.54,65.57,5867.0,54.2165,54.233,54.1999,54.2247,5867.0
2018-08-09 14:25:00,65.57,65.6,65.57,65.58,11434.0,54.2247,54.2495,54.2247,54.233,11434.0
2018-08-09 14:30:00,65.59,65.59,65.54,65.57,7107.0,54.2413,54.2413,54.1999,54.2247,7107.0
2018-08-09 14:35:00,65.57,65.58,65.54,65.55,6314.0,54.2247,54.233,54.1999,54.2082,6314.0
2018-08-09 14:40:00,65.55,65.56,65.49,65.49,6299.0,54.2082,54.2165,54.1586,54.1586,6299.0
2018-08-09 14:45:00,65.49,65.49,65.45,65.47,13182.0,54.1586,54.1586,54.1255,54.142,13182.0
2018-08-09 14:50:00,65.46,65.47,65.43,65.44,30077.0,54.1338,54.142,54.109,54.1172,30077.0
2018-08-09 14:55:00,65.44,65.44,65.41,65.42,12854.0,54.1172,54.1172,54.0924,54.1007,12854.0
2018-08-09 15:00:00,65.42,65.42,65.36,65.37,11474.0,54.1007,54.1007,54.0511,54.0593,11474.0
2018-08-09 15:05:00,65.38,65.39,65.35,65.36,11025.0,54.0676,54.0759,54.0428,54.0511,11025.0
2018-08-09 15:10:00,65.36,65.43,65.35,65.42,9217.0,54.0511,54.109,54.0428,54.1007,9217.0
2018-08-09 15:15:00,65.42,65.42,65.33,65.37,13943.0,54.1007,54.1007,54.0263,54.0593,13943.0
2018-08-09 15:20:00,65.37,65.45,65.36,65.42,25691.0,54.0593,54.1255,54.0511,54.1007,25691.0
2018-08-09 15:25:00,65.42,65.46,65.39,65.45,14475.0,54.1007,54.1338,54.0759,54.1255,14475.0
2018-08-09 15:30:00,65.45,65.45,65.42,65.42,11149.0,54.1255,54.1255,54.1007,54.1007,11149.0
2018-08-09 15:35:00,65.42,65.45,65.4,65.45,29992.0,54.1007,54.1255,54.0841,54.1255,29992.0
2018-08-09 15:40:00,65.45,65.47,65.44,65.45,29970.0,54.1255,54.142,54.1172,54.1255,29970.0
2018-08-09 15:45:00,65.45,65.47,65.41,65.43,62591.0,54.1255,54.142,54.0924,54.109,62591.0
2018-08-09 15:50:00,65.43,65.44,65.4,65.41,51417.0,54.109,54.1172,54.0841,54.0924,51417.0
2018-08-09 15:55:00,65.41,65.42,65.35,65.38,140030.0,54.0924,54.1007,54.0428,54.0676,140030.0
2018-08-10 09:30:00,65.26,65.27,65.13,65.24,33311.0,53.9684,53.9766,53.8609,53.9518,33311.0
2018-08-10 09:35:00,65.26,65.32,65.1,65.14,22230.0,53.9684,54.018,53.8361,53.8691,22230.0
2018-08-10 09:40:00,65.16,65.31,65.16,65.29,11419.0,53.8857,54.0097,53.8857,53.9932,11419.0
2018-08-10 09:45:00,65.28,65.4,65.27,65.37,13977.0,53.9849,54.0841,53.9766,54.0593,13977.0
2018-08-10 09:50:00,65.37,65.39,65.23,65.26,9169.0,54.0593,54.0759,53.9436,53.9684,9169.0
2018-08-10 09:55:00,65.27,65.32,65.2,65.2,9139.0,53.9766,54.018,53.9188,53.9188,9139.0
2018-08-10 10:00:00,65.22,65.34,65.22,65.34,8907.0,53.9353,54.0345,53.9353,54.0345,8907.0
2018-08-10 10:05:00,65.34,65.34,65.18,65.18,16467.0,54.0345,54.0345,53.9022,53.9022,16467.0
2018-08-10 10:10:00,65.19,65.19,65.12,65.13,9502.0,53.9105,53.9105,53.8526,53.8609,9502.0
2018-08-10 10:15:00,65.14,65.22,65.13,65.2,22267.0,53.8691,53.9353,53.8609,53.9188,22267.0
2018-08-10 10:20:00,65.2,65.23,65.11,65.11,12901.0,53.9188,53.9436,53.8443,53.8443,12901.0
2018-08-10 10:25:00,65.1,65.14,65.06,65.07,16837.0,53.8361,53.8691,53.803,53.8112,16837.0
2018-08-10 10:30:00,65.06,65.07,64.97,64.97,18442.0,53.803,53.8112,53.7285,53.7285,18442.0
2018-08-10 10:35:00,64.98,65.11,64.96,65.1,56085.0,53.7368,53.8443,53.7203,53.8361,56085.0
2018-08-10 10:40:00,65.11,65.12,65.05,65.1,15682.0,53.8443,53.8526,53.7947,53.8361,15682.0
2018-08-10 10:45:00,65.1,65.12,65.06,65.09,5212.0,53.8361,53.8526,53.803,53.8278,5212.0
2018-08-10 10:50:00,65.09,65.14,65.07,65.1,8750.0,53.8278,53.8691,53.8112,53.8361,8750.0
2018-08-10 10:55:00,65.09,65.1,65.03,65.03,11041.0,53.8278,53.8361,53.7782,53.7782,11041.0
2018-08-10 11:00:00,65.03,65.06,65.01,65.03,8577.0,53.7782,53.803,53.7616,53.7782,8577.0
2018-08-10 11:05:00,65.03,65.06,64.99,65.05,9022.0,53.7782,53.803,53.7451,53.7947,9022.0
2018-08-10 11:10:00,65.04,65.08,65.0,65.07,10554.0,53.7864,53.8195,53.7534,53.8112,10554.0
2018-08-10 11:15:00,65.07,65.13,65.06,65.13,8099.0,53.8112,53.8609,53.803,53.8609,8099.0
2018-08-10 11:20:00,65.12,65.17,65.08,65.1,24629.0,53.8526,53.8939,53.8195,53.8361,24629.0
2018-08-10 11:25:00,65.1,65.11,64.99,65.02,9412.0,53.8361,53.8443,53.7451,53.7699,9412.0
2018-08-10 11:30:00,65.03,65.12,65.01,65.08,14461.0,53.7782,53.8526,53.7616,53.8195,14461.0
2018-08-10 11:35:00,65.06,65.12,65.06,65.08,15500.0,53.803,53.8526,53.803,53.8195,15500.0
2018-08-10 11:40:00,65.08,65.08,64.97,65.0,11907.0,53.8195,53.8195,53.7285,53.7534,11907.0
2018-08-10 11:45:00,64.99,65.05,64.99,65.01,7479.0,53.7451,53.7947,53.7451,53.7616,7479.0
2018-08-10 11:50:00,65.01,65.08,65.01,65.06,7257.0,53.7616,53.8195,53.7616,53.803,7257.0
2018-08-10 11:55:00,65.06,65.09,65.0,65.0,8038.0,53.803,53.8278,53.7534,53.7534,8038.0
2018-08-10 12:00:00,65.02,65.02,64.96,64.97,12801.0,53.7699,53.7699,53.7203,53.7285,12801.0
2018-08-10 12:05:00,64.96,65.0,64.95,64.98,12281.0,53.7203,53.7534,53.712,53.7368,12281.0
2018-08-10 12:10:00,64.97,65.0,64.96,64.98,7723.0,53.7285,53.7534,53.7203,53.7368,7723.0
2018-08-10 12:15:00,65.0,65.05,64.99,65.03,6998.0,53.7534,53.7947,53.7451,53.7782,6998.0
2018-08-10 12:20:00,65.03,65.08,65.01,65.06,7088.0,53.7782,53.8195,53.7616,53.803,7088.0
2018-08-10 12:25:00,65.05,65.08,65.04,65.06,12032.0,53.7947,53.8195,53.7864,53.803,12032.0
2018-08-10 12:30:00,65.06,65.11,65.06,65.08,21005.0,53.803,53.8443,53.803,53.8195,21005.0
2018-08-10 12:35:00,65.07,65.08,65.04,65.06,4570.0,53.8112,53.8195,53.7864,53.803,4570.0
2018-08-10 12:40:00,65.05,65.1,65.05,65.06,32387.0,53.7947,53.8361,53.7947,53.803,32387.0
2018-08-10 12:45:00,65.06,65.07,64.99,65.0,28012.0,53.803,53.8112,53.7451,53.7534,28012.0
2018-08-10 12:50:00,65.0,65.0,64.96,64.96,7562.0,53.7534,53.7534,53.7203,53.7203,7562.0
2018-08-10 12:55:00,64.97,64.97,64.92,64.92,9719.0,53.7285,53.7285,53.6872,53.6872,9719.0
2018-08-10 13:00:00,64.92,64.99,64.92,64.97,7582.0,53.6872,53.7451,53.6872,53.7285,7582.0
2018-08-10 13:05:00,64.97,65.0,64.97,64.97,6438.0,53.7285,53.7534,53.7285,53.7285,6438.0
2018-08-10 13:10:00,64.97,64.99,64.96,64.96,7471.0,53.7285,53.7451,53.7203,53.7203,7471.0
2018-08-10 13:15:00,64.96,64.96,64.9,64.91,9688.0,53.7203,53.7203,53.6707,53.6789,9688.0
2018-08-10 13:20:00,64.91,64.95,64.9,64.93,7301.0,53.6789,53.712,53.6707,53.6955,7301.0
2018-08-10 13:25:00,64.93,64.94,64.84,64.84,7981.0,53.6955,53.7037,53.621,53.621,7981.0
2018-08-10 13:30:00,64.84,64.87,64.81,64.83,7141.0,53.621,53.6459,53.5962,53.6128,7141.0
2018-08-10 13:35:00,64.83,64.85,64.8,64.81,11414.0,53.6128,53.6293,53.588,53.5962,11414.0
2018-08-10 13:40:00,64.82,64.83,64.77,64.78,8417.0,53.6045,53.6128,53.5632,53.5714,8417.0
2018-08-10 13:45:00,64.76,64.83,64.76,64.83,13888.0,53.5549,53.6128,53.5549,53.6128,13888.0
2018-08-10 13:50:00,64.83,64.85,64.82,64.83,7872.0,53.6128,53.6293,53.6045,53.6128,7872.0
2018-08-10 13:55:00,64.83,64.83,64.77,64.78,6544.0,53.6128,53.6128,53.5632,53.5714,6544.0
2018-08-10 14:00:00,64.78,64.8,64.77,64.78,13694.0,53.5714,53.588,53.5632,53.5714,13694.0
2018-08-10 14:05:00,64.78,64.81,64.75,64.81,10853.0,53.5714,53.5962,53.5466,53.5962,10853.0
2018-08-10 14:10:00,64.81,64.84,64.79,64.8,18205.0,53.5962,53.621,53.5797,53.588,18205.0
2018-08-10 14:15:00,64.8,64.8,64.76,64.76,10096.0,53.588,53.588,53.5549,53.5549,10096.0
2018-08-10 14:20:00,64.75,64.85,64.75,64.82,20410.0,53.5466,53.6293,53.5466,53.6045,20410.0
2018-08-10 14:25:00,64.83,64.86,64.81,64.81,12745.0,53.6128,53.6376,53.5962,53.5962,12745.0
2018-08-10 14:30:00,64.81,64.83,64.77,64.78,11208.0,53.5962,53.6128,53.5632,53.5714,11208.0
2018-08-10 14:35:00,64.78,64.78,64.74,64.75,8538.0,53.5714,53.5714,53.5383,53.5466,8538.0
2018-08-10 14:40:00,64.75,64.79,64.74,64.78,12984.0,53.5466,53.5797,53.5383,53.5714,12984.0
2018-08-10 14:45:00,64.78,64.84,64.77,64.81,13775.0,53.5714,53.621,53.5632,53.5962,13775.0
2018-08-10 14:50:00,64.81,64.85,64.78,64.85,44329.0,53.5962,53.6293,53.5714,53.6293,44329.0
2018-08-10 14:55:00,64.85,64.92,64.84,64.89,28738.0,53.6293,53.6872,53.621,53.6624,28738.0
2018-08-10 15:00:00,64.89,64.89,64.83,64.85,37520.0,53.6624,53.6624,53.6128,53.6293,37520.0
2018-08-10 15:05:00,64.84,64.85,64.81,64.83,22840.0,53.621,53.6293,53.5962,53.6128,22840.0
2018-08-10 15:10:00,64.81,64.83,64.76,64.77,17271.0,53.5962,53.6128,53.5549,53.5632,17271.0
2018-08-10 15:15:00,64.77,64.83,64.76,64.79,49083.0,53.5632,53.6128,53.5549,53.5797,49083.0
2018-08-10 15:20:00,64.8,64.82,64.77,64.8,73136.0,53.588,53.6045,53.5632,53.588,73136.0
2018-08-10 15:25:00,64.81,64.85,64.79,64.81,60233.0,53.5962,53.6293,53.5797,53.5962,60233.0
2018-08-10 15:30:00,64.81,64.81,64.73,64.76,33727.0,53.5962,53.5962,53.5301,53.5549,33727.0
2018-08-10 15:35:00,64.75,64.78,64.73,64.78,51235.0,53.5466,53.5714,53.5301,53.5714,51235.0
2018-08-10 15:40:00,64.78,64.78,64.73,64.73,67310.0,53.5714,53.5714,53.5301,53.5301,67310.0
2018-08-10 15:45:00,64.72,64.72,64.63,64.67,79006.0,53.5218,53.5218,53.4474,53.4805,79006.0
2018-08-10 15:50:00,64.66,64.69,64.62,64.62,104812.0,53.4722,53.497,53.4391,53.4391,104812.0
2018-08-10 15:55:00,64.63,64.66,64.52,64.57,384194.0,53.4474,53.4722,53.3564,53.3978,384194.0
2018-08-13 09:30:00,64.55,64.81,64.47,64.76,33795.0,53.3812,53.5962,53.3151,53.5549,33795.0
2018-08-13 09:35:00,64.76,64.8,64.57,64.6,18426.0,53.5549,53.588,53.3978,53.4226,18426.0
2018-08-13 09:40:00,64.57,64.62,64.48,64.58,11640.0,53.3978,53.4391,53.3233,53.406,11640.0
2018-08-13 09:45:00,64.57,64.7,64.57,64.61,16585.0,53.3978,53.5053,53.3978,53.4308,16585.0
2018-08-13 09:50:00,64.58,64.59,64.46,64.53,28918.0,53.406,53.4143,53.3068,53.3647,28918.0
2018-08-13 09:55:00,64.53,64.53,64.42,64.44,12991.0,53.3647,53.3647,53.2737,53.2903,12991.0
2018-08-13 10:00:00,64.45,64.59,64.45,64.55,12555.0,53.2985,53.4143,53.2985,53.3812,12555.0
2018-08-13 10:05:00,64.55,64.58,64.5,64.52,13869.0,53.3812,53.406,53.3399,53.3564,13869.0
2018-08-13 10:10:00,64.54,64.56,64.39,64.42,26449.0,53.373,53.3895,53.2489,53.2737,26449.0
2018-08-13 10:15:00,64.42,64.53,64.42,64.52,26240.0,53.2737,53.3647,53.2737,53.3564,26240.0
2018-08-13 10:20:00,64.53,64.58,64.48,64.56,17757.0,53.3647,53.406,53.3233,53.3895,17757.0
2018-08-13 10:25:00,64.54,64.6,64.52,64.56,16751.0,53.373,53.4226,53.3564,53.3895,16751.0
2018-08-13 10:30:00,64.55,64.67,64.52,64.67,23596.0,53.3812,53.4805,53.3564,53.4805,23596.0
2018-08-13 10:35:00,64.66,64.66,64.6,64.62,18036.0,53.4722,53.4722,53.4226,53.4391,18036.0
2018-08-13 10:40:00,64.63,64.67,64.61,64.62,15575.0,53.4474,53.4805,53.4308,53.4391,15575.0
2018-08-13 10:45:00,64.61,64.62,64.52,64.52,17085.0,53.4308,53.4391,53.3564,53.3564,17085.0
2018-08-13 10:50:00,64.52,64.58,64.52,64.56,18911.0,53.3564,53.406,53.3564,53.3895,18911.0
2018-08-13 10:55:00,64.57,64.59,64.48,64.48,10360.0,53.3978,53.4143,53.3233,53.3233,10360.0
2018-08-13 11:00:00,64.5,64.55,64.49,64.54,10202.0,53.3399,53.3812,53.3316,53.373,10202.0
2018-08-13 11:05:00,64.54,64.55,64.45,64.45,13898.0,53.373,53.3812,53.2985,53.2985,13898.0
2018-08-13 11:10:00,64.47,64.48,64.41,64.42,55747.0,53.3151,53.3233,53.2654,53.2737,55747.0
2018-08-13 11:15:00,64.41,64.47,64.41,64.45,14289.0,53.2654,53.3151,53.2654,53.2985,14289.0
2018-08-13 11:20:00,64.44,64.47,64.43,64.44,24630.0,53.2903,53.3151,53.282,53.2903,24630.0
2018-08-13 11:25:00,64.44,64.52,64.43,64.51,12352.0,53.2903,53.3564,53.282,53.3481,12352.0
2018-08-13 11:30:00,64.51,64.53,64.48,64.5,26271.0,53.3481,53.3647,53.3233,53.3399,26271.0
2018-08-13 11:35:00,64.5,64.53,64.46,64.46,20823.0,53.3399,53.3647,53.3068,53.3068,20823.0
2018-08-13 11:40:00,64.46,64.49,64.4,64.45,14208.0,53.3068,53.3316,53.2572,53.2985,14208.0
2018-08-13 11:45:00,64.45,64.45,64.35,64.37,21559.0,53.2985,53.2985,53.2158,53.2324,21559.0
2018-08-13 11:50:00,64.38,64.38,64.33,64.37,16017.0,53.2406,53.2406,53.1993,53.2324,16017.0
2018-08-13 11:55:00,64.37,64.37,64.31,64.33,13446.0,53.2324,53.2324,53.1827,53.1993,13446.0
2018-08-13 12:00:00,64.33,64.33,64.2,64.27,94618.0,53.1993,53.1993,53.0918,53.1497,94618.0
2018-08-13 12:05:00,64.24,64.31,64.23,64.31,25195.0,53.1249,53.1827,53.1166,53.1827,25195.0
2018-08-13 12:10:00,64.32,64.38,64.32,64.33,33815.0,53.191,53.2406,53.191,53.1993,33815.0
2018-08-13 12:15:00,64.32,64.33,64.23,64.24,24836.0,53.191,53.1993,53.1166,53.1249,24836.0
2018-08-13 12:20:00,64.23,64.29,64.23,64.27,15059.0,53.1166,53.1662,53.1166,53.1497,15059.0
2018-08-13 12:25:00,64.26,64.36,64.26,64.35,18222.0,53.1414,53.2241,53.1414,53.2158,18222.0
2018-08-13 12:30:00,64.34,64.39,64.34,64.38,26221.0,53.2076,53.2489,53.2076,53.2406,26221.0
2018-08-13 12:35:00,64.38,64.43,64.36,64.37,15735.0,53.2406,53.282,53.2241,53.2324,15735.0
2018-08-13 12:40:00,64.38,64.42,64.36,64.41,13009.0,53.2406,53.2737,53.2241,53.2654,13009.0
2018-08-13 12:45:00,64.41,64.41,64.32,64.32,20719.0,53.2654,53.2654,53.191,53.191,20719.0
2018-08-13 12:50:00,64.33,64.34,64.26,64.29,20840.0,53.1993,53.2076,53.1414,53.1662,20840.0
2018-08-13 12:55:00,64.3,64.31,64.23,64.27,17238.0,53.1745,53.1827,53.1166,53.1497,17238.0
2018-08-13 13:00:00,64.27,64.3,64.26,64.29,12869.0,53.1497,53.1745,53.1414,53.1662,12869.0
2018-08-13 13:05:00,64.29,64.36,64.29,64.36,20657.0,53.1662,53.2241,53.1662,53.2241,20657.0
2018-08-13 13:10:00,64.37,64.4,64.33,64.4,11897.0,53.2324,53.2572,53.1993,53.2572,11897.0
2018-08-13 13:15:00,64.39,64.43,64.38,64.41,16589.0,53.2489,53.282,53.2406,53.2654,16589.0
2018-08-13 13:20:00,64.42,64.42,64.35,64.37,11867.0,53.2737,53.2737,53.2158,53.2324,11867.0
2018-08-13 13:25:00,64.38,64.43,64.37,64.43,9920.0,53.2406,53.282,53.2324,53.282,9920.0
2018-08-13 13:30:00,64.42,64.45,64.36,64.41,26255.0,53.2737,53.2985,53.2241,53.2654,26255.0
2018-08-13 13:35:00,64.41,64.42,64.38,64.4,12428.0,53.2654,53.2737,53.2406,53.2572,12428.0
2018-08-13 13:40:00,64.4,64.43,64.4,64.41,15646.0,53.2572,53.282,53.2572,53.2654,15646.0
2018-08-13 13:45:00,64.41,64.42,64.36,64.37,15075.0,53.2654,53.2737,53.2241,53.2324,15075.0
2018-08-13 13:50:00,64.37,64.42,64.37,64.4,7032.0,53.2324,53.2737,53.2324,53.2572,7032.0
2018-08-13 13:55:00,64.39,64.41,64.35,64.37,13616.0,53.2489,53.2654,53.2158,53.2324,13616.0
2018-08-13 14:00:00,64.38,64.44,64.38,64.42,18764.0,53.2406,53.2903,53.2406,53.2737,18764.0
2018-08-13 14:05:00,64.42,64.43,64.4,64.42,11451.0,53.2737,53.282,53.2572,53.2737,11451.0
2018-08-13 14:10:00,64.42,64.44,64.41,64.44,13565.0,53.2737,53.2903,53.2654,53.2903,13565.0
2018-08-13 14:15:00,64.43,64.43,64.39,64.4,15124.0,53.282,53.282,53.2489,53.2572,15124.0
2018-08-13 14:20:00,64.39,64.42,64.38,64.39,21540.0,53.2489,53.2737,53.2406,53.2489,21540.0
2018-08-13 14:25:00,64.4,64.43,64.38,64.42,13703.0,53.2572,53.282,53.2406,53.2737,13703.0
2018-08-13 14:30:00,64.42,64.43,64.41,64.42,12832.0,53.2737,53.282,53.2654,53.2737,12832.0
2018-08-13 14:35:00,64.43,64.44,64.41,64.42,28943.0,53.282,53.2903,53.2654,53.2737,28943.0
2018-08-13 14:40:00,64.42,64.44,64.41,64.41,20507.0,53.2737,53.2903,53.2654,53.2654,20507.0
2018-08-13 14:45:00,64.41,64.44,64.4,64.42,10070.0,53.2654,53.2903,53.2572,53.2737,10070.0
2018-08-13 14:50:00,64.41,64.44,64.4,64.44,25269.0,53.2654,53.2903,53.2572,53.2903,25269.0
2018-08-13 14:55:00,64.44,64.45,64.38,64.41,23066.0,53.2903,53.2985,53.2406,53.2654,23066.0
2018-08-13 15:00:00,64.41,64.45,64.37,64.44,19612.0,53.2654,53.2985,53.2324,53.2903,19612.0
2018-08-13 15:05:00,64.43,64.46,64.42,64.45,12523.0,53.282,53.3068,53.2737,53.2985,12523.0
2018-08-13 15:10:00,64.44,64.46,64.42,64.45,31737.0,53.2903,53.3068,53.2737,53.2985,31737.0
2018-08-13 15:15:00,64.44,64.47,64.4,64.4,29500.0,53.2903,53.3151,53.2572,53.2572,29500.0
2018-08-13 15:20:00,64.41,64.48,64.4,64.47,37744.0,53.2654,53.3233,53.2572,53.3151,37744.0
2018-08-13 15:25:00,64.47,64.49,64.44,64.45,58270.0,53.3151,53.3316,53.2903,53.2985,58270.0
2018-08-13 15:30:00,64.45,64.47,64.43,64.44,64676.0,53.2985,53.3151,53.282,53.2903,64676.0
2018-08-13 15:35:00,64.45,64.51,64.45,64.49,59104.0,53.2985,53.3481,53.2985,53.3316,59104.0
2018-08-13 15:40:00,64.48,64.51,64.44,64.46,43369.0,53.3233,53.3481,53.2903,53.3068,43369.0
2018-08-13 15:45:00,64.46,64.48,64.43,64.47,65765.0,53.3068,53.3233,53.282,53.3151,65765.0
2018-08-13 15:50:00,64.46,64.48,64.44,64.46,76246.0,53.3068,53.3233,53.2903,53.3068,76246.0
2018-08-13 15:55:00,64.46,64.49,64.41,64.43,227444.0,53.3068,53.3316,53.2654,53.282,227444.0
2018-08-14 09:30:00,64.46,64.65,64.34,64.45,30473.0,53.3068,53.4639,53.2076,53.2985,30473.0
2018-08-14 09:35:00,64.45,64.51,64.22,64.29,32682.0,53.2985,53.3481,53.1083,53.1662,32682.0
2018-08-14 09:40:00,64.27,64.39,64.23,64.26,17259.0,53.1497,53.2489,53.1166,53.1414,17259.0
2018-08-14 09:45:00,64.24,64.37,64.23,64.35,19279.0,53.1249,53.2324,53.1166,53.2158,19279.0
2018-08-14 09:50:00,64.36,64.37,64.31,64.32,14881.0,53.2241,53.2324,53.1827,53.191,14881.0
2018-08-14 09:55:00,64.3,64.37,64.27,64.31,13355.0,53.1745,53.2324,53.1497,53.1827,13355.0
2018-08-14 10:00:00,64.32,64.36,64.27,64.27,20954.0,53.191,53.2241,53.1497,53.1497,20954.0
2018-08-14 10:05:00,64.27,64.28,64.14,64.16,15927.0,53.1497,53.1579,53.0422,53.0587,15927.0
2018-08-14 10:10:00,64.16,64.23,64.15,64.22,13407.0,53.0587,53.1166,53.0504,53.1083,13407.0
2018-08-14 10:15:00,64.23,64.36,64.23,64.34,16907.0,53.1166,53.2241,53.1166,53.2076,16907.0
2018-08-14 10:20:00,64.35,64.4,64.28,64.39,18441.0,53.2158,53.2572,53.1579,53.2489,18441.0
2018-08-14 10:25:00,64.36,64.45,64.33,64.45,14179.0,53.2241,53.2985,53.1993,53.2985,14179.0
2018-08-14 10:30:00,64.44,64.49,64.42,64.44,13698.0,53.2903,53.3316,53.2737,53.2903,13698.0
2018-08-14 10:35:00,64.43,64.46,64.4,64.42,14174.0,53.282,53.3068,53.2572,53.2737,14174.0
2018-08-14 10:40:00,64.42,64.45,64.4,64.42,13602.0,53.2737,53.2985,53.2572,53.2737,13602.0
2018-08-14 10:45:00,64.42,64.45,64.41,64.43,15982.0,53.2737,53.2985,53.2654,53.282,15982.0
2018-08-14 10:50:00,64.43,64.49,64.4,64.48,44760.0,53.282,53.3316,53.2572,53.3233,44760.0
2018-08-14 10:55:00,64.48,64.49,64.38,64.42,23705.0,53.3233,53.3316,53.2406,53.2737,23705.0
2018-08-14 11:00:00,64.42,64.46,64.41,64.45,11316.0,53.2737,53.3068,53.2654,53.2985,11316.0
2018-08-14 11:05:00,64.45,64.46,64.4,64.41,16845.0,53.2985,53.3068,53.2572,53.2654,16845.0
2018-08-14 11:10:00,64.42,64.46,64.41,64.46,11068.0,53.2737,53.3068,53.2654,53.3068,11068.0
2018-08-14 11:15:00,64.47,64.48,64.41,64.42,14219.0,53.3151,53.3233,53.2654,53.2737,14219.0
2018-08-14 11:20:00,64.42,64.42,64.36,64.4,20555.0,53.2737,53.2737,53.2241,53.2572,20555.0
2018-08-14 11:25:00,64.4,64.42,64.38,64.4,8619.0,53.2572,53.2737,53.2406,53.2572,8619.0
2018-08-14 11:30:00,64.4,64.41,64.36,64.38,16973.0,53.2572,53.2654,53.2241,53.2406,16973.0
2018-08-14 11:35:00,64.39,64.42,64.36,64.42,9179.0,53.2489,53.2737,53.2241,53.2737,9179.0
2018-08-14 11:40:00,64.42,64.43,64.4,64.41,14669.0,53.2737,53.282,53.2572,53.2654,14669.0
2018-08-14 11:45:00,64.41,64.42,64.35,64.35,18451.0,53.2654,53.2737,53.2158,53.2158,18451.0
2018-08-14 11:50:00,64.36,64.42,64.34,64.39,17582.0,53.2241,53.2737,53.2076,53.2489,17582.0
2018-08-14 11:55:00,64.4,64.42,64.37,64.4,20370.0,53.2572,53.2737,53.2324,53.2572,20370.0
2018-08-14 12:00:00,64.41,64.42,64.37,64.39,20128.0,53.2654,53.2737,53.2324,53.2489,20128.0
2018-08-14 12:05:00,64.4,64.42,64.38,64.39,8804.0,53.2572,53.2737,53.2406,53.2489,8804.0
2018-08-14 12:10:00,64.39,64.39,64.24,64.24,16931.0,53.2489,53.2489,53.1249,53.1249,16931.0
2018-08-14 12:15:00,64.25,64.27,64.24,64.27,17120.0,53.1331,53.1497,53.1249,53.1497,17120.0
2018-08-14 12:20:00,64.27,64.28,64.19,64.22,19065.0,53.1497,53.1579,53.0835,53.1083,19065.0
2018-08-14 12:25:00,64.22,64.25,64.19,64.19,9473.0,53.1083,53.1331,53.0835,53.0835,9473.0
2018-08-14 12:30:00,64.19,64.19,64.12,64.13,15108.0,53.0835,53.0835,53.0256,53.0339,15108.0
2018-08-14 12:35:00,64.13,64.16,64.12,64.14,13433.0,53.0339,53.0587,53.0256,53.0422,13433.0
2018-08-14 12:40:00,64.15,64.17,64.14,64.16,10638.0,53.0504,53.067,53.0422,53.0587,10638.0
2018-08-14 12:45:00,64.16,64.17,64.09,64.09,24623.0,53.0587,53.067,53.0008,53.0008,24623.0
2018-08-14 12:50:00,64.09,64.11,64.07,64.11,18692.0,53.0008,53.0174,52.9843,53.0174,18692.0
2018-08-14 12:55:00,64.11,64.12,64.03,64.05,18888.0,53.0174,53.0256,52.9512,52.9677,18888.0
2018-08-14 13:00:00,64.05,64.09,64.04,64.09,11761.0,52.9677,53.0008,52.9595,53.0008,11761.0
2018-08-14 13:05:00,64.08,64.15,64.07,64.13,10999.0,52.9925,53.0504,52.9843,53.0339,10999.0
2018-08-14 13:10:00,64.12,64.13,64.09,64.12,11715.0,53.0256,53.0339,53.0008,53.0256,11715.0
2018-08-14 13:15:00,64.12,64.15,64.08,64.09,14312.0,53.0256,53.0504,52.9925,53.0008,14312.0
2018-08-14 13:20:00,64.09,64.15,64.08,64.15,21142.0,53.0008,53.0504,52.9925,53.0504,21142.0
2018-08-14 13:25:00,64.14,64.2,64.14,64.17,8110.0,53.0422,53.0918,53.0422,53.067,8110.0
2018-08-14 13:30:00,64.17,64.18,64.11,64.11,17937.0,53.067,53.0752,53.0174,53.0174,17937.0
2018-08-14 13:35:00,64.11,64.12,64.04,64.08,21045.0,53.0174,53.0256,52.9595,52.9925,21045.0
2018-08-14 13:40:00,64.06,64.1,64.05,64.06,8098.0,52.976,53.0091,52.9677,52.976,8098.0
2018-08-14 13:45:00,64.06,64.07,64.01,64.05,11294.0,52.976,52.9843,52.9347,52.9677,11294.0
2018-08-14 13:50:00,64.05,64.07,64.04,64.04,11915.0,52.9677,52.9843,52.9595,52.9595,11915.0
2018-08-14 13:55:00,64.04,64.05,64.0,64.0,17122.0,52.9595,52.9677,52.9264,52.9264,17122.0
2018-08-14 14:00:00,64.0,64.09,64.0,64.08,9927.0,52.9264,53.0008,52.9264,52.9925,9927.0
2018-08-14 14:05:00,64.08,64.1,64.07,64.1,11921.0,52.9925,53.0091,52.9843,53.0091,11921.0
2018-08-14 14:10:00,64.1,64.13,64.08,64.13,16446.0,53.0091,53.0339,52.9925,53.0339,16446.0
2018-08-14 14:15:00,64.12,64.13,64.11,64.12,8717.0,53.0256,53.0339,53.0174,53.0256,8717.0
2018-08-14 14:20:00,64.13,64.15,64.12,64.14,11846.0,53.0339,53.0504,53.0256,53.0422,11846.0
2018-08-14 14:25:00,64.14,64.14,64.09,64.09,11220.0,53.0422,53.0422,53.0008,53.0008,11220.0
2018-08-14 14:30:00,64.09,64.17,64.09,64.13,17238.0,53.0008,53.067,53.0008,53.0339,17238.0
2018-08-14 14:35:00,64.12,64.14,64.11,64.13,35580.0,53.0256,53.0422,53.0174,53.0339,35580.0
2018-08-14 14:40:00,64.13,64.15,64.12,64.13,13308.0,53.0339,53.0504,53.0256,53.0339,13308.0
2018-08-14 14:45:00,64.13,64.14,64.12,64.13,15634.0,53.0339,53.0422,53.0256,53.0339,15634.0
2018-08-14 14:50:00,64.12,64.2,64.11,64.2,44201.0,53.0256,53.0918,53.0174,53.0918,44201.0
2018-08-14 14:55:00,64.2,64.21,64.15,64.16,12479.0,53.0918,53.1,53.0504,53.0587,12479.0
2018-08-14 15:00:00,64.16,64.17,64.12,64.13,26539.0,53.0587,53.067,53.0256,53.0339,26539.0
2018-08-14 15:05:00,64.13,64.14,64.11,64.14,17905.0,53.0339,53.0422,53.0174,53.0422,17905.0
2018-08-14 15:10:00,64.14,64.22,64.13,64.22,16407.0,53.0422,53.1083,53.0339,53.1083,16407.0
2018-08-14 15:15:00,64.22,64.22,64.17,64.17,14193.0,53.1083,53.1083,53.067,53.067,14193.0
2018-08-14 15:20:00,64.17,64.17,64.12,64.16,20127.0,53.067,53.067,53.0256,53.0587,20127.0
2018-08-14 15:25:00,64.15,64.16,64.11,64.14,20957.0,53.0504,53.0587,53.0174,53.0422,20957.0
2018-08-14 15:30:00,64.15,64.15,64.11,64.12,22709.0,53.0504,53.0504,53.0174,53.0256,22709.0
2018-08-14 15:35:00,64.13,64.16,64.12,64.13,38125.0,53.0339,53.0587,53.0256,53.0339,38125.0
2018-08-14 15:40:00,64.13,64.15,64.11,64.15,35933.0,53.0339,53.0504,53.0174,53.0504,35933.0
2018-08-14 15:45:00,64.16,64.17,64.12,64.14,43558.0,53.0587,53.067,53.0256,53.0422,43558.0
2018-08-14 15:50:00,64.14,64.15,64.06,64.12,50834.0,53.0422,53.0504,52.976,53.0256,50834.0
2018-08-14 15:55:00,64.12,64.12,64.02,64.06,130050.0,53.0256,53.0256,52.9429,52.976,130050.0
2018-08-15 09:30:00,64.02,64.24,64.0,64.24,37513.0,52.9429,53.1249,52.9264,53.1249,37513.0
2018-08-15 09:35:00,64.2,64.34,64.15,64.27,16192.0,53.0918,53.2076,53.0504,53.1497,16192.0
2018-08-15 09:40:00,64.27,64.27,64.13,64.19,31543.0,53.1497,53.1497,53.0339,53.0835,31543.0
2018-08-15 09:45:00,64.19,64.25,63.96,63.99,36360.0,53.0835,53.1331,52.8933,52.9181,36360.0
2018-08-15 09:50:00,64.0,64.01,63.91,63.95,14438.0,52.9264,52.9347,52.852,52.885,14438.0
2018-08-15 09:55:00,63.96,64.04,63.91,64.04,14787.0,52.8933,52.9595,52.852,52.9595,14787.0
2018-08-15 10:00:00,64.04,64.19,64.02,64.19,26476.0,52.9595,53.0835,52.9429,53.0835,26476.0
2018-08-15 10:05:00,64.17,64.29,64.16,64.2,25435.0,53.067,53.1662,53.0587,53.0918,25435.0
2018-08-15 10:10:00,64.22,64.25,64.14,64.18,37450.0,53.1083,53.1331,53.0422,53.0752,37450.0
2018-08-15 10:15:00,64.21,64.24,64.15,64.2,25098.0,53.1,53.1249,53.0504,53.0918,25098.0
2018-08-15 10:20:00,64.19,64.28,64.18,64.26,23654.0,53.0835,53.1579,53.0752,53.1414,23654.0
2018-08-15 10:25:00,64.27,64.28,64.17,64.25,21276.0,53.1497,53.1579,53.067,53.1331,21276.0
2018-08-15 10:30:00,64.25,64.35,64.25,64.32,39634.0,53.1331,53.2158,53.1331,53.191,39634.0
2018-08-15 10:35:00,64.32,64.36,64.3,64.3,20032.0,53.191,53.2241,53.1745,53.1745,20032.0
2018-08-15 10:40:00,64.32,64.35,64.27,64.29,29572.0,53.191,53.2158,53.1497,53.1662,29572.0
2018-08-15 10:45:00,64.27,64.31,64.13,64.14,16939.0,53.1497,53.1827,53.0339,53.0422,16939.0
2018-08-15 10:50:00,64.13,64.19,64.13,64.14,13883.0,53.0339,53.0835,53.0339,53.0422,13883.0
2018-08-15 10:55:00,64.15,64.17,64.06,64.08,25551.0,53.0504,53.067,52.976,52.9925,25551.0
2018-08-15 11:00:00,64.08,64.15,64.08,64.12,25777.0,52.9925,53.0504,52.9925,53.0256,25777.0
2018-08-15 11:05:00,64.13,64.22,64.12,64.21,28279.0,53.0339,53.1083,53.0256,53.1,28279.0
2018-08-15 11:10:00,64.21,64.24,64.14,64.17,25866.0,53.1,53.1249,53.0422,53.067,25866.0
2018-08-15 11:15:00,64.16,64.18,64.07,64.08,22170.0,53.0587,53.0752,52.9843,52.9925,22170.0
2018-08-15 11:20:00,64.09,64.2,64.03,64.17,38279.0,53.0008,53.0918,52.9512,53.067,38279.0
2018-08-15 11:25:00,64.19,64.24,64.11,64.11,22290.0,53.0835,53.1249,53.0174,53.0174,22290.0
2018-08-15 11:30:00,64.12,64.12,64.05,64.11,17362.0,53.0256,53.0256,52.9677,53.0174,17362.0
2018-08-15 11:35:00,64.12,64.15,64.07,64.09,20915.0,53.0256,53.0504,52.9843,53.0008,20915.0
2018-08-15 11:40:00,64.09,64.13,64.06,64.06,15528.0,53.0008,53.0339,52.976,52.976,15528.0
2018-08-15 11:45:00,64.05,64.1,64.02,64.09,15041.0,52.9677,53.0091,52.9429,53.0008,15041.0
2018-08-15 11:50:00,64.09,64.14,64.09,64.13,10237.0,53.0008,53.0422,53.0008,53.0339,10237.0
2018-08-15 11:55:00,64.13,64.16,64.09,64.15,67962.0,53.0339,53.0587,53.0008,53.0504,67962.0
2018-08-15 12:00:00,64.15,64.23,64.14,64.18,65229.0,53.0504,53.1166,53.0422,53.0752,65229.0
2018-08-15 12:05:00,64.19,64.32,64.19,64.3,20152.0,53.0835,53.191,53.0835,53.1745,20152.0
2018-08-15 12:10:00,64.3,64.31,64.24,64.26,13431.0,53.1745,53.1827,53.1249,53.1414,13431.0
2018-08-15 12:15:00,64.26,64.28,64.22,64.25,14413.0,53.1414,53.1579,53.1083,53.1331,14413.0
2018-08-15 12:20:00,64.26,64.34,64.25,64.34,23287.0,53.1414,53.2076,53.1331,53.2076,23287.0
2018-08-15 12:25:00,64.35,64.36,64.31,64.35,16774.0,53.2158,53.2241,53.1827,53.2158,16774.0
2018-08-15 12:30:00,64.36,64.4,64.33,64.38,16710.0,53.2241,53.2572,53.1993,53.2406,16710.0
2018-08-15 12:35:00,64.38,64.4,64.3,64.33,17205.0,53.2406,53.2572,53.1745,53.1993,17205.0
2018-08-15 12:40:00,64.33,64.33,64.29,64.29,10093.0,53.1993,53.1993,53.1662,53.1662,10093.0
2018-08-15 12:45:00,64.31,64.36,64.29,64.34,12310.0,53.1827,53.2241,53.1662,53.2076,12310.0
2018-08-15 12:50:00,64.35,64.37,64.31,64.31,15889.0,53.2158,53.2324,53.1827,53.1827,15889.0
2018-08-15 12:55:00,64.31,64.31,64.21,64.21,15834.0,53.1827,53.1827,53.1,53.1,15834.0
2018-08-15 13:00:00,64.22,64.26,64.17,64.24,15610.0,53.1083,53.1414,53.067,53.1249,15610.0
2018-08-15 13:05:00,64.24,64.31,64.23,64.27,13097.0,53.1249,53.1827,53.1166,53.1497,13097.0
2018-08-15 13:10:00,64.27,64.28,64.21,64.22,11609.0,53.1497,53.1579,53.1,53.1083,11609.0
2018-08-15 13:15:00,64.21,64.26,64.2,64.23,12535.0,53.1,53.1414,53.0918,53.1166,12535.0
2018-08-15 13:20:00,64.23,64.29,64.22,64.23,16966.0,53.1166,53.1662,53.1083,53.1166,16966.0
2018-08-15 13:25:00,64.25,64.29,64.24,64.28,9617.0,53.1331,53.1662,53.1249,53.1579,9617.0
2018-08-15 13:30:00,64.27,64.29,64.21,64.24,16363.0,53.1497,53.1662,53.1,53.1249,16363.0
2018-08-15 13:35:00,64.24,64.34,64.23,64.34,20513.0,53.1249,53.2076,53.1166,53.2076,20513.0
2018-08-15 13:40:00,64.34,64.42,64.33,64.36,19951.0,53.2076,53.2737,53.1993,53.2241,19951.0
2018-08-15 13:45:00,64.37,64.38,64.29,64.29,26900.0,53.2324,53.2406,53.1662,53.1662,26900.0
2018-08-15 13:50:00,64.31,64.32,64.29,64.29,9971.0,53.1827,53.191,53.1662,53.1662,9971.0
2018-08-15 13:55:00,64.28,64.35,64.28,64.35,13240.0,53.1579,53.2158,53.1579,53.2158,13240.0
2018-08-15 14:00:00,64.35,64.35,64.29,64.31,12735.0,53.2158,53.2158,53.1662,53.1827,12735.0
2018-08-15 14:05:00,64.32,64.34,64.27,64.29,22402.0,53.191,53.2076,53.1497,53.1662,22402.0
2018-08-15 14:10:00,64.3,64.35,64.29,64.3,15708.0,53.1745,53.2158,53.1662,53.1745,15708.0
2018-08-15 14:15:00,64.3,64.34,64.3,64.34,10149.0,53.1745,53.2076,53.1745,53.2076,10149.0
2018-08-15 14:20:00,64.34,64.41,64.34,64.4,11793.0,53.2076,53.2654,53.2076,53.2572,11793.0
2018-08-15 14:25:00,64.41,64.41,64.31,64.32,19705.0,53.2654,53.2654,53.1827,53.191,19705.0
2018-08-15 14:30:00,64.32,64.35,64.3,64.35,11445.0,53.191,53.2158,53.1745,53.2158,11445.0
2018-08-15 14:35:00,64.36,64.41,64.34,64.36,18652.0,53.2241,53.2654,53.2076,53.2241,18652.0
2018-08-15 14:40:00,64.34,64.38,64.32,64.32,15116.0,53.2076,53.2406,53.191,53.191,15116.0
2018-08-15 14:45:00,64.33,64.34,64.28,64.3,13787.0,53.1993,53.2076,53.1579,53.1745,13787.0
2018-08-15 14:50:00,64.31,64.33,64.25,64.29,24766.0,53.1827,53.1993,53.1331,53.1662,24766.0
2018-08-15 14:55:00,64.3,64.4,64.3,64.37,61905.0,53.1745,53.2572,53.1745,53.2324,61905.0
2018-08-15 15:00:00,64.37,64.42,64.37,64.41,13566.0,53.2324,53.2737,53.2324,53.2654,13566.0
2018-08-15 15:05:00,64.41,64.45,64.39,64.39,21777.0,53.2654,53.2985,53.2489,53.2489,21777.0
2018-08-15 15:10:00,64.39,64.43,64.37,64.4,21240.0,53.2489,53.282,53.2324,53.2572,21240.0
2018-08-15 15:15:00,64.39,64.4,64.37,64.39,17928.0,53.2489,53.2572,53.2324,53.2489,17928.0
2018-08-15 15:20:00,64.39,64.39,64.3,64.31,31182.0,53.2489,53.2489,53.1745,53.1827,31182.0
2018-08-15 15:25:00,64.31,64.39,64.3,64.36,57977.0,53.1827,53.2489,53.1745,53.2241,57977.0
2018-08-15 15:30:00,64.37,64.44,64.36,64.4,32195.0,53.2324,53.2903,53.2241,53.2572,32195.0
2018-08-15 15:35:00,64.41,64.47,64.41,64.42,29947.0,53.2654,53.3151,53.2654,53.2737,29947.0
2018-08-15 15:40:00,64.41,64.42,64.36,64.38,42982.0,53.2654,53.2737,53.2241,53.2406,42982.0
2018-08-15 15:45:00,64.37,64.5,64.37,64.48,72291.0,53.2324,53.3399,53.2324,53.3233,72291.0
2018-08-15 15:50:00,64.48,64.55,64.48,64.55,57181.0,53.3233,53.3812,53.3233,53.3812,57181.0
2018-08-15 15:55:00,64.54,64.58,64.51,64.52,225164.0,53.373,53.406,53.3481,53.3564,225164.0
2018-08-16 09:30:00,64.54,64.57,64.34,64.55,58959.0,53.373,53.3978,53.2076,53.3812,58959.0
2018-08-16 09:35:00,64.54,64.74,64.54,64.65,43853.0,53.373,53.5383,53.373,53.4639,43853.0
2018-08-16 09:40:00,64.66,64.75,64.65,64.7,37767.0,53.4722,53.5466,53.4639,53.5053,37767.0
2018-08-16 09:45:00,64.71,64.72,64.54,64.68,49376.0,53.5135,53.5218,53.373,53.4887,49376.0
2018-08-16 09:50:00,64.69,64.71,64.6,64.6,32303.0,53.497,53.5135,53.4226,53.4226,32303.0
2018-08-16 09:55:00,64.61,64.62,64.54,64.61,25517.0,53.4308,53.4391,53.373,53.4308,25517.0
2018-08-16 10:00:00,64.61,64.76,64.61,64.7,50695.0,53.4308,53.5549,53.4308,53.5053,50695.0
2018-08-16 10:05:00,64.72,64.73,64.63,64.63,29607.0,53.5218,53.5301,53.4474,53.4474,29607.0
2018-08-16 10:10:00,64.65,64.73,64.59,64.71,37461.0,53.4639,53.5301,53.4143,53.5135,37461.0
2018-08-16 10:15:00,64.71,64.75,64.7,64.71,24428.0,53.5135,53.5466,53.5053,53.5135,24428.0
2018-08-16 10:20:00,64.72,64.75,64.7,64.74,18497.0,53.5218,53.5466,53.5053,53.5383,18497.0
2018-08-16 10:25:00,64.75,64.89,64.74,64.88,23909.0,53.5466,53.6624,53.5383,53.6541,23909.0
2018-08-16 10:30:00,64.89,64.98,64.88,64.95,22536.0,53.6624,53.7368,53.6541,53.712,22536.0
2018-08-16 10:35:00,64.96,64.96,64.9,64.92,19312.0,53.7203,53.7203,53.6707,53.6872,19312.0
2018-08-16 10:40:00,64.93,64.94,64.87,64.91,22292.0,53.6955,53.7037,53.6459,53.6789,22292.0
2018-08-16 10:45:00,64.91,65.02,64.89,65.02,34882.0,53.6789,53.7699,53.6624,53.7699,34882.0
2018-08-16 10:50:00,65.01,65.04,65.0,65.04,12546.0,53.7616,53.7864,53.7534,53.7864,12546.0
2018-08-16 10:55:00,65.04,65.06,64.99,65.05,20160.0,53.7864,53.803,53.7451,53.7947,20160.0
2018-08-16 11:00:00,65.05,65.1,65.04,65.08,19094.0,53.7947,53.8361,53.7864,53.8195,19094.0
2018-08-16 11:05:00,65.07,65.11,65.05,65.06,17336.0,53.8112,53.8443,53.7947,53.803,17336.0
2018-08-16 11:10:00,65.07,65.13,65.05,65.12,17982.0,53.8112,53.8609,53.7947,53.8526,17982.0
2018-08-16 11:15:00,65.11,65.16,65.1,65.15,20003.0,53.8443,53.8857,53.8361,53.8774,20003.0
2018-08-16 11:20:00,65.16,65.18,65.1,65.17,23721.0,53.8857,53.9022,53.8361,53.8939,23721.0
2018-08-16 11:25:00,65.17,65.18,65.12,65.18,14224.0,53.8939,53.9022,53.8526,53.9022,14224.0
2018-08-16 11:30:00,65.18,65.28,65.17,65.25,22906.0,53.9022,53.9849,53.8939,53.9601,22906.0
2018-08-16 11:35:00,65.26,65.26,65.12,65.12,51370.0,53.9684,53.9684,53.8526,53.8526,51370.0
2018-08-16 11:40:00,65.11,65.15,65.1,65.13,16605.0,53.8443,53.8774,53.8361,53.8609,16605.0
2018-08-16 11:45:00,65.12,65.16,65.09,65.16,23144.0,53.8526,53.8857,53.8278,53.8857,23144.0
2018-08-16 11:50:00,65.15,65.17,65.14,65.16,13291.0,53.8774,53.8939,53.8691,53.8857,13291.0
2018-08-16 11:55:00,65.16,65.16,65.11,65.12,12150.0,53.8857,53.8857,53.8443,53.8526,12150.0
2018-08-16 12:00:00,65.12,65.16,65.09,65.14,26281.0,53.8526,53.8857,53.8278,53.8691,26281.0
2018-08-16 12:05:00,65.15,65.26,65.14,65.26,19298.0,53.8774,53.9684,53.8691,53.9684,19298.0
2018-08-16 12:10:00,65.26,65.36,65.26,65.34,20330.0,53.9684,54.0511,53.9684,54.0345,20330.0
2018-08-16 12:15:00,65.35,65.39,65.34,65.34,16726.0,54.0428,54.0759,54.0345,54.0345,16726.0
2018-08-16 12:20:00,65.34,65.37,65.33,65.35,14514.0,54.0345,54.0593,54.0263,54.0428,14514.0
2018-08-16 12:25:00,65.36,65.41,65.35,65.41,14766.0,54.0511,54.0924,54.0428,54.0924,14766.0
2018-08-16 12:30:00,65.4,65.41,65.36,65.37,37149.0,54.0841,54.0924,54.0511,54.0593,37149.0
2018-08-16 12:35:00,65.37,65.38,65.33,65.36,33842.0,54.0593,54.0676,54.0263,54.0511,33842.0
2018-08-16 12:40:00,65.36,65.37,65.3,65.33,23950.0,54.0511,54.0593,54.0015,54.0263,23950.0
2018-08-16 12:45:00,65.34,65.35,65.28,65.29,13516.0,54.0345,54.0428,53.9849,53.9932,13516.0
2018-08-16 12:50:00,65.28,65.29,65.27,65.28,7940.0,53.9849,53.9932,53.9766,53.9849,7940.0
2018-08-16 12:55:00,65.29,65.33,65.27,65.31,18596.0,53.9932,54.0263,53.9766,54.0097,18596.0
2018-08-16 13:00:00,65.32,65.32,65.31,65.31,7038.0,54.018,54.018,54.0097,54.0097,7038.0
2018-08-16 13:05:00,65.31,65.32,65.25,65.27,16569.0,54.0097,54.018,53.9601,53.9766,16569.0
2018-08-16 13:10:00,65.27,65.28,65.23,65.26,16911.0,53.9766,53.9849,53.9436,53.9684,16911.0
2018-08-16 13:15:00,65.27,65.31,65.26,65.31,11076.0,53.9766,54.0097,53.9684,54.0097,11076.0
2018-08-16 13:20:00,65.31,65.39,65.3,65.38,15876.0,54.0097,54.0759,54.0015,54.0676,15876.0
2018-08-16 13:25:00,65.37,65.43,65.37,65.39,24988.0,54.0593,54.109,54.0593,54.0759,24988.0
2018-08-16 13:30:00,65.38,65.42,65.37,65.41,12827.0,54.0676,54.1007,54.0593,54.0924,12827.0
2018-08-16 13:35:00,65.41,65.42,65.38,65.38,14129.0,54.0924,54.1007,54.0676,54.0676,14129.0
2018-08-16 13:40:00,65.38,65.39,65.34,65.38,24421.0,54.0676,54.0759,54.0345,54.0676,24421.0
2018-08-16 13:45:00,65.38,65.4,65.36,65.38,22079.0,54.0676,54.0841,54.0511,54.0676,22079.0
2018-08-16 13:50:00,65.38,65.38,65.33,65.34,11329.0,54.0676,54.0676,54.0263,54.0345,11329.0
2018-08-16 13:55:00,65.34,65.39,65.33,65.38,15458.0,54.0345,54.0759,54.0263,54.0676,15458.0
2018-08-16 14:00:00,65.38,65.4,65.33,65.33,20632.0,54.0676,54.0841,54.0263,54.0263,20632.0
2018-08-16 14:05:00,65.34,65.35,65.33,65.33,17253.0,54.0345,54.0428,54.0263,54.0263,17253.0
2018-08-16 14:10:00,65.34,65.34,65.27,65.28,37604.0,54.0345,54.0345,53.9766,53.9849,37604.0
2018-08-16 14:15:00,65.29,65.35,65.28,65.34,39858.0,53.9932,54.0428,53.9849,54.0345,39858.0
2018-08-16 14:20:00,65.35,65.35,65.3,65.33,33640.0,54.0428,54.0428,54.0015,54.0263,33640.0
2018-08-16 14:25:00,65.32,65.33,65.29,65.29,43157.0,54.018,54.0263,53.9932,53.9932,43157.0
2018-08-16 14:30:00,65.3,65.3,65.25,65.28,19358.0,54.0015,54.0015,53.9601,53.9849,19358.0
2018-08-16 14:35:00,65.27,65.32,65.27,65.32,15340.0,53.9766,54.018,53.9766,54.018,15340.0
2018-08-16 14:40:00,65.31,65.32,65.28,65.28,19448.0,54.0097,54.018,53.9849,53.9849,19448.0
2018-08-16 14:45:00,65.29,65.34,65.27,65.33,20573.0,53.9932,54.0345,53.9766,54.0263,20573.0
2018-08-16 14:50:00,65.34,65.36,65.33,65.36,28261.0,54.0345,54.0511,54.0263,54.0511,28261.0
2018-08-16 14:55:00,65.36,65.36,65.33,65.34,19529.0,54.0511,54.0511,54.0263,54.0345,19529.0
2018-08-16 15:00:00,65.35,65.36,65.34,65.36,16383.0,54.0428,54.0511,54.0345,54.0511,16383.0
2018-08-16 15:05:00,65.36,65.37,65.33,65.34,34005.0,54.0511,54.0593,54.0263,54.0345,34005.0
2018-08-16 15:10:00,65.34,65.35,65.31,65.35,24754.0,54.0345,54.0428,54.0097,54.0428,24754.0
2018-08-16 15:15:00,65.34,65.46,65.34,65.44,46871.0,54.0345,54.1338,54.0345,54.1172,46871.0
2018-08-16 15:20:00,65.45,65.45,65.42,65.42,25823.0,54.1255,54.1255,54.1007,54.1007,25823.0
2018-08-16 15:25:00,65.42,65.49,65.39,65.48,47362.0,54.1007,54.1586,54.0759,54.1503,47362.0
2018-08-16 15:30:00,65.48,65.52,65.42,65.47,52252.0,54.1503,54.1834,54.1007,54.142,52252.0
2018-08-16 15:35:00,65.47,65.48,65.45,65.47,37535.0,54.142,54.1503,54.1255,54.142,37535.0
2018-08-16 15:40:00,65.46,65.5,65.45,65.45,89792.0,54.1338,54.1668,54.1255,54.1255,89792.0
2018-08-16 15:45:00,65.45,65.52,65.43,65.52,69541.0,54.1255,54.1834,54.109,54.1834,69541.0
2018-08-16 15:50:00,65.51,65.57,65.5,65.56,126417.0,54.1751,54.2247,54.1668,54.2165,126417.0
2018-08-16 15:55:00,65.55,65.71,65.54,65.65,321254.0,54.2082,54.3405,54.1999,54.2909,321254.0
2018-08-17 09:30:00,65.73,66.11,65.63,65.99,117003.0,54.3571,54.6713,54.2744,54.5721,117003.0
2018-08-17 09:35:00,65.99,66.0,65.82,65.91,38172.0,54.5721,54.5803,54.4315,54.5059,38172.0
2018-08-17 09:40:00,65.92,65.94,65.76,65.86,21224.0,54.5142,54.5307,54.3819,54.4646,21224.0
2018-08-17 09:45:00,65.85,65.91,65.78,65.89,62871.0,54.4563,54.5059,54.3984,54.4894,62871.0
2018-08-17 09:50:00,65.89,66.2,65.85,66.19,88870.0,54.4894,54.7457,54.4563,54.7375,88870.0
2018-08-17 09:55:00,66.19,66.31,66.06,66.07,34501.0,54.7375,54.8367,54.63,54.6382,34501.0
2018-08-17 10:00:00,66.01,66.23,66.01,66.22,35872.0,54.5886,54.7705,54.5886,54.7623,35872.0
2018-08-17 10:05:00,66.21,66.28,66.14,66.19,32370.0,54.754,54.8119,54.6961,54.7375,32370.0
2018-08-17 10:10:00,66.19,66.28,66.19,66.24,29162.0,54.7375,54.8119,54.7375,54.7788,29162.0
2018-08-17 10:15:00,66.24,66.29,66.2,66.25,29677.0,54.7788,54.8202,54.7457,54.7871,29677.0
2018-08-17 10:20:00,66.25,66.29,66.21,66.23,24828.0,54.7871,54.8202,54.754,54.7705,24828.0
2018-08-17 10:25:00,66.25,66.37,66.23,66.35,26692.0,54.7871,54.8863,54.7705,54.8698,26692.0
2018-08-17 10:30:00,66.35,66.37,66.33,66.37,20311.0,54.8698,54.8863,54.8532,54.8863,20311.0
2018-08-17 10:35:00,66.37,66.37,66.31,66.35,20107.0,54.8863,54.8863,54.8367,54.8698,20107.0
2018-08-17 10:40:00,66.35,66.42,66.34,66.39,25352.0,54.8698,54.9277,54.8615,54.9029,25352.0
2018-08-17 10:45:00,66.4,66.44,66.36,66.38,19709.0,54.9111,54.9442,54.878,54.8946,19709.0
2018-08-17 10:50:00,66.38,66.46,66.36,66.36,34123.0,54.8946,54.9607,54.878,54.878,34123.0
2018-08-17 10:55:00,66.37,66.44,66.36,66.41,15041.0,54.8863,54.9442,54.878,54.9194,15041.0
2018-08-17 11:00:00,66.41,66.42,66.35,66.4,21666.0,54.9194,54.9277,54.8698,54.9111,21666.0
2018-08-17 11:05:00,66.38,66.49,66.38,66.48,23295.0,54.8946,54.9856,54.8946,54.9773,23295.0
2018-08-17 11:10:00,66.49,66.55,66.46,66.55,17967.0,54.9856,55.0352,54.9607,55.0352,17967.0
2018-08-17 11:15:00,66.55,66.58,66.49,66.54,27273.0,55.0352,55.06,54.9856,55.0269,27273.0
2018-08-17 11:20:00,66.53,66.55,66.46,66.47,15214.0,55.0186,55.0352,54.9607,54.969,15214.0
2018-08-17 11:25:00,66.47,66.56,66.47,66.54,23598.0,54.969,55.0434,54.969,55.0269,23598.0
2018-08-17 11:30:00,66.57,66.63,66.57,66.6,22167.0,55.0517,55.1013,55.0517,55.0765,22167.0
2018-08-17 11:35:00,66.61,66.66,66.58,66.61,22139.0,55.0848,55.1261,55.06,55.0848,22139.0
2018-08-17 11:40:00,66.61,66.7,66.61,66.67,23073.0,55.0848,55.1592,55.0848,55.1344,23073.0
2018-08-17 11:45:00,66.67,66.69,66.64,66.67,27939.0,55.1344,55.1509,55.1096,55.1344,27939.0
2018-08-17 11:50:00,66.66,66.67,66.63,66.63,20492.0,55.1261,55.1344,55.1013,55.1013,20492.0
2018-08-17 11:55:00,66.64,66.69,66.64,66.66,21124.0,55.1096,55.1509,55.1096,55.1261,21124.0
2018-08-17 12:00:00,66.65,66.71,66.65,66.67,26034.0,55.1179,55.1675,55.1179,55.1344,26034.0
2018-08-17 12:05:00,66.67,66.75,66.67,66.75,17379.0,55.1344,55.2006,55.1344,55.2006,17379.0
2018-08-17 12:10:00,66.74,66.74,66.69,66.69,13535.0,55.1923,55.1923,55.1509,55.1509,13535.0
2018-08-17 12:15:00,66.7,66.75,66.69,66.72,20000.0,55.1592,55.2006,55.1509,55.1758,20000.0
2018-08-17 12:20:00,66.73,66.76,66.72,66.75,17559.0,55.184,55.2088,55.1758,55.2006,17559.0
2018-08-17 12:25:00,66.74,66.75,66.72,66.73,17100.0,55.1923,55.2006,55.1758,55.184,17100.0
2018-08-17 12:30:00,66.73,66.74,66.68,66.69,15238.0,55.184,55.1923,55.1427,55.1509,15238.0
2018-08-17 12:35:00,66.7,66.7,66.64,66.65,15001.0,55.1592,55.1592,55.1096,55.1179,15001.0
2018-08-17 12:40:00,66.66,66.68,66.64,66.68,22099.0,55.1261,55.1427,55.1096,55.1427,22099.0
2018-08-17 12:45:00,66.69,66.7,66.67,66.7,12096.0,55.1509,55.1592,55.1344,55.1592,12096.0
2018-08-17 12:50:00,66.7,66.79,66.7,66.77,41617.0,55.1592,55.2336,55.1592,55.2171,41617.0
2018-08-17 12:55:00,66.76,66.83,66.76,66.82,21870.0,55.2088,55.2667,55.2088,55.2585,21870.0
2018-08-17 13:00:00,66.81,66.82,66.76,66.79,41725.0,55.2502,55.2585,55.2088,55.2336,41725.0
2018-08-17 13:05:00,66.78,66.8,66.77,66.78,19759.0,55.2254,55.2419,55.2171,55.2254,19759.0
2018-08-17 13:10:00,66.78,66.81,66.77,66.77,16462.0,55.2254,55.2502,55.2171,55.2171,16462.0
2018-08-17 13:15:00,66.78,66.81,66.77,66.79,22767.0,55.2254,55.2502,55.2171,55.2336,22767.0
2018-08-17 13:20:00,66.79,66.83,66.78,66.82,19066.0,55.2336,55.2667,55.2254,55.2585,19066.0
2018-08-17 13:25:00,66.81,66.85,66.81,66.84,14396.0,55.2502,55.2833,55.2502,55.275,14396.0
2018-08-17 13:30:00,66.83,66.83,66.8,66.83,15048.0,55.2667,55.2667,55.2419,55.2667,15048.0
2018-08-17 13:35:00,66.83,66.85,66.81,66.84,14841.0,55.2667,55.2833,55.2502,55.275,14841.0
2018-08-17 13:40:00,66.84,66.86,66.77,66.77,31521.0,55.275,55.2915,55.2171,55.2171,31521.0
2018-08-17 13:45:00,66.77,66.83,66.76,66.83,21252.0,55.2171,55.2667,55.2088,55.2667,21252.0
2018-08-17 13:50:00,66.83,66.9,66.82,66.9,21232.0,55.2667,55.3246,55.2585,55.3246,21232.0
2018-08-17 13:55:00,66.9,66.98,66.89,66.96,44105.0,55.3246,55.3908,55.3163,55.3742,44105.0
2018-08-17 14:00:00,66.97,67.06,66.97,67.06,72886.0,55.3825,55.4569,55.3825,55.4569,72886.0
2018-08-17 14:05:00,67.05,67.1,66.96,66.99,41786.0,55.4487,55.49,55.3742,55.399,41786.0
2018-08-17 14:10:00,66.99,67.02,66.92,66.93,56663.0,55.399,55.4238,55.3412,55.3494,56663.0
2018-08-17 14:15:00,66.93,67.03,66.93,66.94,58188.0,55.3494,55.4321,55.3494,55.3577,58188.0
2018-08-17 14:20:00,66.92,66.98,66.87,66.96,35960.0,55.3412,55.3908,55.2998,55.3742,35960.0
2018-08-17 14:25:00,66.97,67.1,66.97,67.09,38254.0,55.3825,55.49,55.3825,55.4817,38254.0
2018-08-17 14:30:00,67.09,67.11,67.0,67.03,31048.0,55.4817,55.4983,55.4073,55.4321,31048.0
2018-08-17 14:35:00,67.03,67.1,67.0,67.02,125174.0,55.4321,55.49,55.4073,55.4238,125174.0
2018-08-17 14:40:00,67.03,67.08,67.0,67.03,40470.0,55.4321,55.4735,55.4073,55.4321,40470.0
2018-08-17 14:45:00,67.02,67.04,67.0,67.01,104245.0,55.4238,55.4404,55.4073,55.4156,104245.0
2018-08-17 14:50:00,67.01,67.12,67.0,67.11,65253.0,55.4156,55.5065,55.4073,55.4983,65253.0
2018-08-17 14:55:00,67.1,67.14,67.09,67.14,29411.0,55.49,55.5231,55.4817,55.5231,29411.0
2018-08-17 15:00:00,67.14,67.14,67.1,67.13,20935.0,55.5231,55.5231,55.49,55.5148,20935.0
2018-08-17 15:05:00,67.14,67.17,67.13,67.15,33734.0,55.5231,55.5479,55.5148,55.5314,33734.0
2018-08-17 15:10:00,67.14,67.17,67.14,67.14,26564.0,55.5231,55.5479,55.5231,55.5231,26564.0
2018-08-17 15:15:00,67.14,67.14,67.07,67.12,38161.0,55.5231,55.5231,55.4652,55.5065,38161.0
2018-08-17 15:20:00,67.12,67.12,67.04,67.04,33605.0,55.5065,55.5065,55.4404,55.4404,33605.0
2018-08-17 15:25:00,67.04,67.1,67.0,67.09,46444.0,55.4404,55.49,55.4073,55.4817,46444.0
2018-08-17 15:30:00,67.09,67.14,67.07,67.13,80275.0,55.4817,55.5231,55.4652,55.5148,80275.0
2018-08-17 15:35:00,67.13,67.14,67.09,67.11,47248.0,55.5148,55.5231,55.4817,55.4983,47248.0
2018-08-17 15:40:00,67.11,67.17,67.1,67.17,65307.0,55.4983,55.5479,55.49,55.5479,65307.0
2018-08-17 15:45:00,67.16,67.29,67.16,67.22,195353.0,55.5396,55.6471,55.5396,55.5892,195353.0
2018-08-17 15:50:00,67.22,67.26,67.21,67.26,116752.0,55.5892,55.6223,55.581,55.6223,116752.0
2018-08-17 15:55:00,67.25,67.49,67.25,67.46,754737.0,55.6141,55.8125,55.6141,55.7877,754737.0
2018-08-20 09:30:00,67.63,67.68,67.49,67.54,63332.0,55.9283,55.9697,55.8125,55.8539,63332.0
2018-08-20 09:35:00,67.55,67.55,67.18,67.26,70478.0,55.8621,55.8621,55.5562,55.6223,70478.0
2018-08-20 09:40:00,67.25,67.37,67.15,67.34,71901.0,55.6141,55.7133,55.5314,55.6885,71901.0
2018-08-20 09:45:00,67.35,67.46,67.33,67.42,51910.0,55.6967,55.7877,55.6802,55.7546,51910.0
2018-08-20 09:50:00,67.43,67.56,67.43,67.55,85498.0,55.7629,55.8704,55.7629,55.8621,85498.0
2018-08-20 09:55:00,67.54,67.67,67.51,67.66,86917.0,55.8539,55.9614,55.8291,55.9531,86917.0
2018-08-20 10:00:00,67.67,67.73,67.55,67.56,40431.0,55.9614,56.011,55.8621,55.8704,40431.0
2018-08-20 10:05:00,67.57,67.59,67.52,67.55,52678.0,55.8787,55.8952,55.8373,55.8621,52678.0
2018-08-20 10:10:00,67.55,67.59,67.51,67.54,63124.0,55.8621,55.8952,55.8291,55.8539,63124.0
2018-08-20 10:15:00,67.55,67.65,67.52,67.65,99189.0,55.8621,55.9448,55.8373,55.9448,99189.0
2018-08-20 10:20:00,67.65,67.69,67.54,67.54,57088.0,55.9448,55.9779,55.8539,55.8539,57088.0
2018-08-20 10:25:00,67.55,67.58,67.51,67.56,39180.0,55.8621,55.887,55.8291,55.8704,39180.0
2018-08-20 10:30:00,67.57,67.69,67.56,67.66,56493.0,55.8787,55.9779,55.8704,55.9531,56493.0
2018-08-20 10:35:00,67.67,67.67,67.45,67.45,39931.0,55.9614,55.9614,55.7794,55.7794,39931.0
2018-08-20 10:40:00,67.45,67.55,67.44,67.48,170903.0,55.7794,55.8621,55.7712,55.8043,170903.0
2018-08-20 10:45:00,67.47,67.49,67.41,67.48,59869.0,55.796,55.8125,55.7464,55.8043,59869.0
2018-08-20 10:50:00,67.48,67.5,67.45,67.48,24760.0,55.8043,55.8208,55.7794,55.8043,24760.0
2018-08-20 10:55:00,67.48,67.53,67.43,67.46,59548.0,55.8043,55.8456,55.7629,55.7877,59548.0
2018-08-20 11:00:00,67.46,67.55,67.44,67.51,51408.0,55.7877,55.8621,55.7712,55.8291,51408.0
2018-08-20 11:05:00,67.5,67.53,67.49,67.52,30644.0,55.8208,55.8456,55.8125,55.8373,30644.0
2018-08-20 11:10:00,67.52,67.56,67.51,67.56,24583.0,55.8373,55.8704,55.8291,55.8704,24583.0
2018-08-20 11:15:00,67.56,67.57,67.5,67.53,27167.0,55.8704,55.8787,55.8208,55.8456,27167.0
2018-08-20 11:20:00,67.53,67.54,67.49,67.51,34135.0,55.8456,55.8539,55.8125,55.8291,34135.0
2018-08-20 11:25:00,67.51,67.53,67.5,67.52,45426.0,55.8291,55.8456,55.8208,55.8373,45426.0
2018-08-20 11:30:00,67.51,67.52,67.5,67.5,46760.0,55.8291,55.8373,55.8208,55.8208,46760.0
2018-08-20 11:35:00,67.5,67.52,67.49,67.52,41535.0,55.8208,55.8373,55.8125,55.8373,41535.0
2018-08-20 11:40:00,67.52,67.55,67.5,67.55,29540.0,55.8373,55.8621,55.8208,55.8621,29540.0
2018-08-20 11:45:00,67.55,67.65,67.55,67.65,47449.0,55.8621,55.9448,55.8621,55.9448,47449.0
2018-08-20 11:50:00,67.65,67.73,67.65,67.67,34607.0,55.9448,56.011,55.9448,55.9614,34607.0
2018-08-20 11:55:00,67.67,67.7,67.66,67.67,19734.0,55.9614,55.9862,55.9531,55.9614,19734.0
2018-08-20 12:00:00,67.67,67.74,67.67,67.73,23706.0,55.9614,56.0193,55.9614,56.011,23706.0
2018-08-20 12:05:00,67.73,67.82,67.72,67.79,26616.0,56.011,56.0854,56.0027,56.0606,26616.0
2018-08-20 12:10:00,67.79,67.84,67.79,67.84,24744.0,56.0606,56.102,56.0606,56.102,24744.0
2018-08-20 12:15:00,67.84,67.91,67.83,67.91,30446.0,56.102,56.1599,56.0937,56.1599,30446.0
2018-08-20 12:20:00,67.92,67.92,67.88,67.88,28153.0,56.1681,56.1681,56.135,56.135,28153.0
2018-08-20 12:25:00,67.88,67.92,67.81,67.92,38971.0,56.135,56.1681,56.0772,56.1681,38971.0
2018-08-20 12:30:00,67.92,67.96,67.86,67.87,30875.0,56.1681,56.2012,56.1185,56.1268,30875.0
2018-08-20 12:35:00,67.87,67.88,67.83,67.84,15159.0,56.1268,56.135,56.0937,56.102,15159.0
2018-08-20 12:40:00,67.84,67.86,67.79,67.79,21179.0,56.102,56.1185,56.0606,56.0606,21179.0
2018-08-20 12:45:00,67.8,67.87,67.8,67.84,29629.0,56.0689,56.1268,56.0689,56.102,29629.0
2018-08-20 12:50:00,67.83,67.9,67.83,67.9,22644.0,56.0937,56.1516,56.0937,56.1516,22644.0
2018-08-20 12:55:00,67.9,68.09,67.89,68.07,60994.0,56.1516,56.3087,56.1433,56.2922,60994.0
2018-08-20 13:00:00,68.06,68.07,67.97,68.03,28678.0,56.2839,56.2922,56.2095,56.2591,28678.0
2018-08-20 13:05:00,68.03,68.13,68.02,68.12,38975.0,56.2591,56.3418,56.2508,56.3335,38975.0
2018-08-20 13:10:00,68.12,68.15,68.09,68.15,31489.0,56.3335,56.3583,56.3087,56.3583,31489.0
2018-08-20 13:15:00,68.15,68.17,68.14,68.16,34116.0,56.3583,56.3749,56.3501,56.3666,34116.0
2018-08-20 13:20:00,68.15,68.18,68.1,68.16,40418.0,56.3583,56.3831,56.317,56.3666,40418.0
2018-08-20 13:25:00,68.17,68.2,68.15,68.17,20377.0,56.3749,56.3997,56.3583,56.3749,20377.0
2018-08-20 13:30:00,68.17,68.18,68.12,68.13,24998.0,56.3749,56.3831,56.3335,56.3418,24998.0
2018-08-20 13:35:00,68.12,68.15,68.03,68.06,59757.0,56.3335,56.3583,56.2591,56.2839,59757.0
2018-08-20 13:40:00,68.06,68.12,68.05,68.09,23889.0,56.2839,56.3335,56.2756,56.3087,23889.0
2018-08-20 13:45:00,68.1,68.13,68.08,68.12,22288.0,56.317,56.3418,56.3004,56.3335,22288.0
2018-08-20 13:50:00,68.12,68.13,68.07,68.13,24977.0,56.3335,56.3418,56.2922,56.3418,24977.0
2018-08-20 13:55:00,68.13,68.13,68.08,68.12,33191.0,56.3418,56.3418,56.3004,56.3335,33191.0
2018-08-20 14:00:00,68.11,68.16,68.1,68.16,38236.0,56.3253,56.3666,56.317,56.3666,38236.0
2018-08-20 14:05:00,68.16,68.16,68.04,68.05,33018.0,56.3666,56.3666,56.2674,56.2756,33018.0
2018-08-20 14:10:00,68.05,68.07,68.02,68.05,65495.0,56.2756,56.2922,56.2508,56.2756,65495.0
2018-08-20 14:15:00,68.05,68.06,68.03,68.05,46704.0,56.2756,56.2839,56.2591,56.2756,46704.0
2018-08-20 14:20:00,68.05,68.05,67.95,67.96,38235.0,56.2756,56.2756,56.1929,56.2012,38235.0
2018-08-20 14:25:00,67.96,68.07,67.96,68.06,191822.0,56.2012,56.2922,56.2012,56.2839,191822.0
2018-08-20 14:30:00,68.06,68.06,67.95,68.02,171781.0,56.2839,56.2839,56.1929,56.2508,171781.0
2018-08-20 14:35:00,68.01,68.09,68.01,68.02,45406.0,56.2426,56.3087,56.2426,56.2508,45406.0
2018-08-20 14:40:00,68.03,68.05,67.96,68.0,47795.0,56.2591,56.2756,56.2012,56.2343,47795.0
2018-08-20 14:45:00,68.0,68.01,67.96,67.98,61289.0,56.2343,56.2426,56.2012,56.2177,61289.0
2018-08-20 14:50:00,67.97,67.97,67.9,67.9,66863.0,56.2095,56.2095,56.1516,56.1516,66863.0
2018-08-20 14:55:00,67.9,67.92,67.81,67.86,58299.0,56.1516,56.1681,56.0772,56.1185,58299.0
2018-08-20 15:00:00,67.86,67.88,67.74,67.74,49501.0,56.1185,56.135,56.0193,56.0193,49501.0
2018-08-20 15:05:00,67.75,67.8,67.68,67.74,117478.0,56.0275,56.0689,55.9697,56.0193,117478.0
2018-08-20 15:10:00,67.73,67.76,67.67,67.75,47321.0,56.011,56.0358,55.9614,56.0275,47321.0
2018-08-20 15:15:00,67.76,67.79,67.71,67.79,41683.0,56.0358,56.0606,55.9945,56.0606,41683.0
2018-08-20 15:20:00,67.79,67.81,67.73,67.78,59240.0,56.0606,56.0772,56.011,56.0523,59240.0
2018-08-20 15:25:00,67.78,67.8,67.76,67.76,46831.0,56.0523,56.0689,56.0358,56.0358,46831.0
2018-08-20 15:30:00,67.76,67.81,67.7,67.7,86479.0,56.0358,56.0772,55.9862,55.9862,86479.0
2018-08-20 15:35:00,67.7,67.82,67.7,67.81,137443.0,55.9862,56.0854,55.9862,56.0772,137443.0
2018-08-20 15:40:00,67.82,67.82,67.76,67.78,158296.0,56.0854,56.0854,56.0358,56.0523,158296.0
2018-08-20 15:45:00,67.78,67.78,67.7,67.7,141740.0,56.0523,56.0523,55.9862,55.9862,141740.0
2018-08-20 15:50:00,67.7,67.8,67.69,67.77,245338.0,55.9862,56.0689,55.9779,56.0441,245338.0
2018-08-20 15:55:00,67.77,67.78,67.71,67.74,406241.0,56.0441,56.0523,55.9945,56.0193,406241.0
2018-08-21 09:30:00,67.58,67.59,67.19,67.22,109480.0,55.887,55.8952,55.5644,55.5892,109480.0
2018-08-21 09:35:00,67.22,67.43,67.21,67.32,72542.0,55.5892,55.7629,55.581,55.6719,72542.0
2018-08-21 09:40:00,67.32,67.35,67.26,67.29,57623.0,55.6719,55.6967,55.6223,55.6471,57623.0
2018-08-21 09:45:00,67.28,67.28,67.0,67.09,181800.0,55.6389,55.6389,55.4073,55.4817,181800.0
2018-08-21 09:50:00,67.09,67.16,66.94,66.95,64624.0,55.4817,55.5396,55.3577,55.366,64624.0
2018-08-21 09:55:00,66.96,66.98,66.67,66.86,87370.0,55.3742,55.3908,55.1344,55.2915,87370.0
2018-08-21 10:00:00,66.88,66.92,66.62,66.72,160508.0,55.3081,55.3412,55.0931,55.1758,160508.0
2018-08-21 10:05:00,66.72,66.72,66.56,66.67,54995.0,55.1758,55.1758,55.0434,55.1344,54995.0
2018-08-21 10:10:00,66.69,66.78,66.63,66.73,87342.0,55.1509,55.2254,55.1013,55.184,87342.0
2018-08-21 10:15:00,66.72,66.78,66.67,66.67,152055.0,55.1758,55.2254,55.1344,55.1344,152055.0
2018-08-21 10:20:00,66.66,66.67,66.51,66.52,46823.0,55.1261,55.1344,55.0021,55.0104,46823.0
2018-08-21 10:25:00,66.52,66.69,66.51,66.62,87285.0,55.0104,55.1509,55.0021,55.0931,87285.0
2018-08-21 10:30:00,66.63,66.69,66.58,66.66,69010.0,55.1013,55.1509,55.06,55.1261,69010.0
2018-08-21 10:35:00,66.65,66.77,66.64,66.67,71323.0,55.1179,55.2171,55.1096,55.1344,71323.0
2018-08-21 10:40:00,66.67,66.67,66.52,66.54,68213.0,55.1344,55.1344,55.0104,55.0269,68213.0
2018-08-21 10:45:00,66.53,66.6,66.38,66.4,70666.0,55.0186,55.0765,54.8946,54.9111,70666.0
2018-08-21 10:50:00,66.4,66.45,66.3,66.35,54797.0,54.9111,54.9525,54.8284,54.8698,54797.0
2018-08-21 10:55:00,66.36,66.36,66.24,66.26,50894.0,54.878,54.878,54.7788,54.7953,50894.0
2018-08-21 11:00:00,66.26,66.26,66.09,66.09,59018.0,54.7953,54.7953,54.6548,54.6548,59018.0
2018-08-21 11:05:00,66.07,66.08,65.97,65.98,58608.0,54.6382,54.6465,54.5555,54.5638,58608.0
2018-08-21 11:10:00,65.97,66.07,65.93,66.07,70041.0,54.5555,54.6382,54.5224,54.6382,70041.0
2018-08-21 11:15:00,66.06,66.12,66.04,66.06,56483.0,54.63,54.6796,54.6134,54.63,56483.0
2018-08-21 11:20:00,66.06,66.14,66.01,66.12,86741.0,54.63,54.6961,54.5886,54.6796,86741.0
2018-08-21 11:25:00,66.12,66.21,66.1,66.18,75109.0,54.6796,54.754,54.663,54.7292,75109.0
2018-08-21 11:30:00,66.19,66.22,66.09,66.11,76215.0,54.7375,54.7623,54.6548,54.6713,76215.0
2018-08-21 11:35:00,66.1,66.16,66.03,66.04,48008.0,54.663,54.7126,54.6051,54.6134,48008.0
2018-08-21 11:40:00,66.03,66.06,65.95,65.97,71724.0,54.6051,54.63,54.539,54.5555,71724.0
2018-08-21 11:45:00,65.97,66.04,65.95,65.97,55029.0,54.5555,54.6134,54.539,54.5555,55029.0
2018-08-21 11:50:00,65.97,66.0,65.73,65.74,134540.0,54.5555,54.5803,54.3571,54.3653,134540.0
2018-08-21 11:55:00,65.74,65.78,65.63,65.66,53028.0,54.3653,54.3984,54.2744,54.2992,53028.0
2018-08-21 12:00:00,65.66,65.7,65.55,65.55,41288.0,54.2992,54.3322,54.2082,54.2082,41288.0
2018-08-21 12:05:00,65.55,65.6,65.53,65.57,45258.0,54.2082,54.2495,54.1917,54.2247,45258.0
2018-08-21 12:10:00,65.57,65.58,65.47,65.51,40295.0,54.2247,54.233,54.142,54.1751,40295.0
2018-08-21 12:15:00,65.51,65.55,65.41,65.43,37842.0,54.1751,54.2082,54.0924,54.109,37842.0
2018-08-21 12:20:00,65.42,65.45,65.34,65.34,36577.0,54.1007,54.1255,54.0345,54.0345,36577.0
2018-08-21 12:25:00,65.34,65.41,65.24,65.25,44784.0,54.0345,54.0924,53.9518,53.9601,44784.0
2018-08-21 12:30:00,65.26,65.29,65.14,65.17,61252.0,53.9684,53.9932,53.8691,53.8939,61252.0
2018-08-21 12:35:00,65.18,65.34,65.17,65.29,62966.0,53.9022,54.0345,53.8939,53.9932,62966.0
2018-08-21 12:40:00,65.3,65.51,65.29,65.36,77579.0,54.0015,54.1751,53.9932,54.0511,77579.0
2018-08-21 12:45:00,65.36,65.45,65.29,65.29,45899.0,54.0511,54.1255,53.9932,53.9932,45899.0
2018-08-21 12:50:00,65.28,65.36,65.26,65.27,60536.0,53.9849,54.0511,53.9684,53.9766,60536.0
2018-08-21 12:55:00,65.27,65.3,65.2,65.2,51931.0,53.9766,54.0015,53.9188,53.9188,51931.0
2018-08-21 13:00:00,65.2,65.2,65.07,65.15,68368.0,53.9188,53.9188,53.8112,53.8774,68368.0
2018-08-21 13:05:00,65.14,65.39,65.14,65.37,65270.0,53.8691,54.0759,53.8691,54.0593,65270.0
2018-08-21 13:10:00,65.38,65.39,65.33,65.34,41296.0,54.0676,54.0759,54.0263,54.0345,41296.0
2018-08-21 13:15:00,65.34,65.56,65.31,65.53,92866.0,54.0345,54.2165,54.0097,54.1917,92866.0
2018-08-21 13:20:00,65.54,65.54,65.41,65.53,58149.0,54.1999,54.1999,54.0924,54.1917,58149.0
2018-08-21 13:25:00,65.53,65.56,65.51,65.53,63120.0,54.1917,54.2165,54.1751,54.1917,63120.0
2018-08-21 13:30:00,65.53,65.61,65.52,65.55,102887.0,54.1917,54.2578,54.1834,54.2082,102887.0
2018-08-21 13:35:00,65.55,65.66,65.52,65.64,119864.0,54.2082,54.2992,54.1834,54.2826,119864.0
2018-08-21 13:40:00,65.64,65.64,65.55,65.55,67701.0,54.2826,54.2826,54.2082,54.2082,67701.0
2018-08-21 13:45:00,65.56,65.58,65.48,65.58,84653.0,54.2165,54.233,54.1503,54.233,84653.0
2018-08-21 13:50:00,65.58,65.78,65.57,65.7,102457.0,54.233,54.3984,54.2247,54.3322,102457.0
2018-08-21 13:55:00,65.7,65.79,65.7,65.76,70873.0,54.3322,54.4067,54.3322,54.3819,70873.0
2018-08-21 14:00:00,65.76,65.82,65.71,65.76,64138.0,54.3819,54.4315,54.3405,54.3819,64138.0
2018-08-21 14:05:00,65.75,65.76,65.66,65.71,76364.0,54.3736,54.3819,54.2992,54.3405,76364.0
2018-08-21 14:10:00,65.7,65.83,65.7,65.83,82728.0,54.3322,54.4397,54.3322,54.4397,82728.0
2018-08-21 14:15:00,65.82,65.86,65.77,65.86,79944.0,54.4315,54.4646,54.3901,54.4646,79944.0
2018-08-21 14:20:00,65.86,65.93,65.84,65.92,86036.0,54.4646,54.5224,54.448,54.5142,86036.0
2018-08-21 14:25:00,65.92,66.12,65.92,66.09,171276.0,54.5142,54.6796,54.5142,54.6548,171276.0
2018-08-21 14:30:00,66.09,66.1,65.89,65.96,87334.0,54.6548,54.663,54.4894,54.5473,87334.0
2018-08-21 14:35:00,65.96,66.03,65.93,66.0,94411.0,54.5473,54.6051,54.5224,54.5803,94411.0
2018-08-21 14:40:00,66.0,66.07,65.72,65.72,74214.0,54.5803,54.6382,54.3488,54.3488,74214.0
2018-08-21 14:45:00,65.72,65.9,65.72,65.86,100491.0,54.3488,54.4976,54.3488,54.4646,100491.0
2018-08-21 14:50:00,65.86,65.89,65.73,65.73,138146.0,54.4646,54.4894,54.3571,54.3571,138146.0
2018-08-21 14:55:00,65.73,65.86,65.71,65.72,140126.0,54.3571,54.4646,54.3405,54.3488,140126.0
2018-08-21 15:00:00,65.72,65.82,65.7,65.82,88389.0,54.3488,54.4315,54.3322,54.4315,88389.0
2018-08-21 15:05:00,65.81,65.86,65.74,65.77,91573.0,54.4232,54.4646,54.3653,54.3901,91573.0
2018-08-21 15:10:00,65.76,65.8,65.71,65.72,67111.0,54.3819,54.4149,54.3405,54.3488,67111.0
2018-08-21 15:15:00,65.72,65.74,65.63,65.67,120727.0,54.3488,54.3653,54.2744,54.3074,120727.0
2018-08-21 15:20:00,65.67,65.72,65.61,65.63,97352.0,54.3074,54.3488,54.2578,54.2744,97352.0
2018-08-21 15:25:00,65.63,65.68,65.58,65.67,106266.0,54.2744,54.3157,54.233,54.3074,106266.0
2018-08-21 15:30:00,65.67,65.75,65.63,65.67,147169.0,54.3074,54.3736,54.2744,54.3074,147169.0
2018-08-21 15:35:00,65.67,65.76,65.66,65.67,153549.0,54.3074,54.3819,54.2992,54.3074,153549.0
2018-08-21 15:40:00,65.67,65.73,65.63,65.72,162409.0,54.3074,54.3571,54.2744,54.3488,162409.0
2018-08-21 15:45:00,65.73,65.95,65.71,65.83,260296.0,54.3571,54.539,54.3405,54.4397,260296.0
2018-08-21 15:50:00,65.82,65.89,65.73,65.89,239442.0,54.4315,54.4894,54.3571,54.4894,239442.0
2018-08-21 15:55:00,65.88,66.3,65.65,65.72,2365047.0,54.4811,54.8284,54.2909,54.3488,2365047.0
2018-08-22 09:30:00,65.05,65.33,65.05,65.21,237658.0,53.7947,54.0263,53.7947,53.927,237658.0
2018-08-22 09:35:00,65.21,65.4,65.21,65.32,146470.0,53.927,54.0841,53.927,54.018,146470.0
2018-08-22 09:40:00,65.32,65.33,65.15,65.33,159735.0,54.018,54.0263,53.8774,54.0263,159735.0
2018-08-22 09:45:00,65.34,65.4,65.21,65.25,74165.0,54.0345,54.0841,53.927,53.9601,74165.0
2018-08-22 09:50:00,65.25,65.37,65.25,65.36,94000.0,53.9601,54.0593,53.9601,54.0511,94000.0
2018-08-22 09:55:00,65.38,65.45,65.38,65.44,83901.0,54.0676,54.1255,54.0676,54.1172,83901.0
2018-08-22 10:00:00,65.43,65.45,65.32,65.37,87412.0,54.109,54.1255,54.018,54.0593,87412.0
2018-08-22 10:05:00,65.37,65.4,65.35,65.39,114561.0,54.0593,54.0841,54.0428,54.0759,114561.0
2018-08-22 10:10:00,65.39,65.39,65.21,65.21,74587.0,54.0759,54.0759,53.927,53.927,74587.0
2018-08-22 10:15:00,65.21,65.22,65.07,65.18,77195.0,53.927,53.9353,53.8112,53.9022,77195.0
2018-08-22 10:20:00,65.18,65.19,65.08,65.15,60881.0,53.9022,53.9105,53.8195,53.8774,60881.0
2018-08-22 10:25:00,65.15,65.16,64.82,64.86,123871.0,53.8774,53.8857,53.6045,53.6376,123871.0
2018-08-22 10:30:00,64.85,65.08,64.85,65.03,68587.0,53.6293,53.8195,53.6293,53.7782,68587.0
2018-08-22 10:35:00,65.04,65.06,64.87,64.9,43223.0,53.7864,53.803,53.6459,53.6707,43223.0
2018-08-22 10:40:00,64.9,64.96,64.87,64.96,37142.0,53.6707,53.7203,53.6459,53.7203,37142.0
2018-08-22 10:45:00,64.95,65.04,64.94,64.97,42602.0,53.712,53.7864,53.7037,53.7285,42602.0
2018-08-22 10:50:00,64.96,65.05,64.93,64.93,22498.0,53.7203,53.7947,53.6955,53.6955,22498.0
2018-08-22 10:55:00,64.93,64.93,64.85,64.87,31543.0,53.6955,53.6955,53.6293,53.6459,31543.0
2018-08-22 11:00:00,64.87,64.93,64.82,64.85,48829.0,53.6459,53.6955,53.6045,53.6293,48829.0
2018-08-22 11:05:00,64.84,64.88,64.78,64.84,46226.0,53.621,53.6541,53.5714,53.621,46226.0
2018-08-22 11:10:00,64.84,64.88,64.79,64.84,37425.0,53.621,53.6541,53.5797,53.621,37425.0
2018-08-22 11:15:00,64.85,64.99,64.84,64.98,62678.0,53.6293,53.7451,53.621,53.7368,62678.0
2018-08-22 11:20:00,64.97,65.01,64.91,65.0,64138.0,53.7285,53.7616,53.6789,53.7534,64138.0
2018-08-22 11:25:00,64.99,65.0,64.9,64.91,57642.0,53.7451,53.7534,53.6707,53.6789,57642.0
2018-08-22 11:30:00,64.91,64.91,64.85,64.88,21324.0,53.6789,53.6789,53.6293,53.6541,21324.0
2018-08-22 11:35:00,64.88,64.9,64.74,64.75,43052.0,53.6541,53.6707,53.5383,53.5466,43052.0
2018-08-22 11:40:00,64.75,64.79,64.73,64.73,41549.0,53.5466,53.5797,53.5301,53.5301,41549.0
2018-08-22 11:45:00,64.73,64.79,64.73,64.78,26453.0,53.5301,53.5797,53.5301,53.5714,26453.0
2018-08-22 11:50:00,64.78,64.81,64.77,64.77,64299.0,53.5714,53.5962,53.5632,53.5632,64299.0
2018-08-22 11:55:00,64.76,64.78,64.71,64.71,58507.0,53.5549,53.5714,53.5135,53.5135,58507.0
2018-08-22 12:00:00,64.72,64.77,64.7,64.76,22004.0,53.5218,53.5632,53.5053,53.5549,22004.0
2018-08-22 12:05:00,64.76,64.77,64.7,64.75,23752.0,53.5549,53.5632,53.5053,53.5466,23752.0
2018-08-22 12:10:00,64.75,64.76,64.7,64.76,25714.0,53.5466,53.5549,53.5053,53.5549,25714.0
2018-08-22 12:15:00,64.76,64.76,64.7,64.72,21448.0,53.5549,53.5549,53.5053,53.5218,21448.0
2018-08-22 12:20:00,64.72,64.75,64.69,64.75,26673.0,53.5218,53.5466,53.497,53.5466,26673.0
2018-08-22 12:25:00,64.75,64.77,64.73,64.74,30395.0,53.5466,53.5632,53.5301,53.5383,30395.0
2018-08-22 12:30:00,64.75,64.8,64.74,64.75,56194.0,53.5466,53.588,53.5383,53.5466,56194.0
2018-08-22 12:35:00,64.75,64.82,64.74,64.77,39251.0,53.5466,53.6045,53.5383,53.5632,39251.0
2018-08-22 12:40:00,64.78,64.82,64.74,64.76,23977.0,53.5714,53.6045,53.5383,53.5549,23977.0
2018-08-22 12:45:00,64.76,64.86,64.75,64.86,19277.0,53.5549,53.6376,53.5466,53.6376,19277.0
2018-08-22 12:50:00,64.85,64.9,64.84,64.9,16299.0,53.6293,53.6707,53.621,53.6707,16299.0
2018-08-22 12:55:00,64.88,64.89,64.83,64.85,19545.0,53.6541,53.6624,53.6128,53.6293,19545.0
2018-08-22 13:00:00,64.85,64.85,64.81,64.81,17450.0,53.6293,53.6293,53.5962,53.5962,17450.0
2018-08-22 13:05:00,64.82,64.85,64.8,64.82,18414.0,53.6045,53.6293,53.588,53.6045,18414.0
2018-08-22 13:10:00,64.83,64.86,64.78,64.78,57757.0,53.6128,53.6376,53.5714,53.5714,57757.0
2018-08-22 13:15:00,64.78,64.78,64.74,64.78,54618.0,53.5714,53.5714,53.5383,53.5714,54618.0
2018-08-22 13:20:00,64.78,64.8,64.76,64.76,21921.0,53.5714,53.588,53.5549,53.5549,21921.0
2018-08-22 13:25:00,64.77,64.8,64.76,64.8,28067.0,53.5632,53.588,53.5549,53.588,28067.0
2018-08-22 13:30:00,64.8,64.84,64.79,64.8,42826.0,53.588,53.621,53.5797,53.588,42826.0
2018-08-22 13:35:00,64.81,64.82,64.78,64.8,26402.0,53.5962,53.6045,53.5714,53.588,26402.0
2018-08-22 13:40:00,64.8,64.83,64.78,64.83,31615.0,53.588,53.6128,53.5714,53.6128,31615.0
2018-08-22 13:45:00,64.83,64.85,64.78,64.8,26739.0,53.6128,53.6293,53.5714,53.588,26739.0
2018-08-22 13:50:00,64.8,64.81,64.78,64.8,23545.0,53.588,53.5962,53.5714,53.588,23545.0
2018-08-22 13:55:00,64.8,64.84,64.79,64.81,28383.0,53.588,53.621,53.5797,53.5962,28383.0
2018-08-22 14:00:00,64.81,64.95,64.81,64.95,45129.0,53.5962,53.712,53.5962,53.712,45129.0
2018-08-22 14:05:00,64.95,64.96,64.86,64.87,59270.0,53.712,53.7203,53.6376,53.6459,59270.0
2018-08-22 14:10:00,64.87,64.93,64.86,64.91,16451.0,53.6459,53.6955,53.6376,53.6789,16451.0
2018-08-22 14:15:00,64.91,64.92,64.81,64.81,36155.0,53.6789,53.6872,53.5962,53.5962,36155.0
2018-08-22 14:20:00,64.81,64.85,64.79,64.82,38968.0,53.5962,53.6293,53.5797,53.6045,38968.0
2018-08-22 14:25:00,64.81,64.86,64.8,64.84,32797.0,53.5962,53.6376,53.588,53.621,32797.0
2018-08-22 14:30:00,64.83,64.95,64.83,64.95,43197.0,53.6128,53.712,53.6128,53.712,43197.0
2018-08-22 14:35:00,64.94,64.98,64.91,64.94,52812.0,53.7037,53.7368,53.6789,53.7037,52812.0
2018-08-22 14:40:00,64.94,65.01,64.94,65.0,52095.0,53.7037,53.7616,53.7037,53.7534,52095.0
2018-08-22 14:45:00,65.0,65.01,64.96,64.99,31726.0,53.7534,53.7616,53.7203,53.7451,31726.0
2018-08-22 14:50:00,64.99,65.02,64.97,65.02,36404.0,53.7451,53.7699,53.7285,53.7699,36404.0
2018-08-22 14:55:00,65.02,65.12,64.99,65.12,31015.0,53.7699,53.8526,53.7451,53.8526,31015.0
2018-08-22 15:00:00,65.12,65.16,65.08,65.1,76087.0,53.8526,53.8857,53.8195,53.8361,76087.0
2018-08-22 15:05:00,65.1,65.11,65.06,65.07,37513.0,53.8361,53.8443,53.803,53.8112,37513.0
2018-08-22 15:10:00,65.06,65.11,65.06,65.09,54949.0,53.803,53.8443,53.803,53.8278,54949.0
2018-08-22 15:15:00,65.09,65.11,65.07,65.1,32052.0,53.8278,53.8443,53.8112,53.8361,32052.0
2018-08-22 15:20:00,65.1,65.11,65.04,65.08,55645.0,53.8361,53.8443,53.7864,53.8195,55645.0
2018-08-22 15:25:00,65.08,65.1,65.06,65.06,69015.0,53.8195,53.8361,53.803,53.803,69015.0
2018-08-22 15:30:00,65.07,65.15,65.06,65.08,92002.0,53.8112,53.8774,53.803,53.8195,92002.0
2018-08-22 15:35:00,65.08,65.14,65.07,65.12,116317.0,53.8195,53.8691,53.8112,53.8526,116317.0
2018-08-22 15:40:00,65.11,65.12,65.07,65.1,74170.0,53.8443,53.8526,53.8112,53.8361,74170.0
2018-08-22 15:45:00,65.11,65.11,65.07,65.1,93569.0,53.8443,53.8443,53.8112,53.8361,93569.0
2018-08-22 15:50:00,65.09,65.12,65.08,65.09,118320.0,53.8278,53.8526,53.8195,53.8278,118320.0
2018-08-22 15:55:00,65.09,65.21,65.09,65.17,308723.0,53.8278,53.927,53.8278,53.8939,308723.0
2018-08-23 09:30:00,65.3,65.35,64.99,65.0,62925.0,54.0015,54.0428,53.7451,53.7534,62925.0
2018-08-23 09:35:00,65.03,65.04,64.64,64.69,80521.0,53.7782,53.7864,53.4556,53.497,80521.0
2018-08-23 09:40:00,64.7,64.89,64.68,64.79,41793.0,53.5053,53.6624,53.4887,53.5797,41793.0
2018-08-23 09:45:00,64.79,64.8,64.65,64.68,92388.0,53.5797,53.588,53.4639,53.4887,92388.0
2018-08-23 09:50:00,64.68,64.79,64.66,64.73,38072.0,53.4887,53.5797,53.4722,53.5301,38072.0
2018-08-23 09:55:00,64.75,64.78,64.7,64.71,46165.0,53.5466,53.5714,53.5053,53.5135,46165.0
2018-08-23 10:00:00,64.73,65.01,64.73,64.99,47136.0,53.5301,53.7616,53.5301,53.7451,47136.0
2018-08-23 10:05:00,65.0,65.05,64.94,65.03,55149.0,53.7534,53.7947,53.7037,53.7782,55149.0
2018-08-23 10:10:00,65.04,65.07,64.93,64.94,83508.0,53.7864,53.8112,53.6955,53.7037,83508.0
2018-08-23 10:15:00,64.95,64.95,64.85,64.87,282033.0,53.712,53.712,53.6293,53.6459,282033.0
2018-08-23 10:20:00,64.86,64.86,64.7,64.76,65287.0,53.6376,53.6376,53.5053,53.5549,65287.0
2018-08-23 10:25:00,64.76,64.85,64.73,64.85,111203.0,53.5549,53.6293,53.5301,53.6293,111203.0
2018-08-23 10:30:00,64.84,64.93,64.83,64.92,95185.0,53.621,53.6955,53.6128,53.6872,95185.0
2018-08-23 10:35:00,64.92,64.95,64.92,64.94,107861.0,53.6872,53.712,53.6872,53.7037,107861.0
2018-08-23 10:40:00,64.95,64.96,64.64,64.66,83031.0,53.712,53.7203,53.4556,53.4722,83031.0
2018-08-23 10:45:00,64.66,64.66,64.49,64.55,118970.0,53.4722,53.4722,53.3316,53.3812,118970.0
2018-08-23 10:50:00,64.55,64.57,64.5,64.51,68534.0,53.3812,53.3978,53.3399,53.3481,68534.0
2018-08-23 10:55:00,64.51,64.52,64.44,64.45,86296.0,53.3481,53.3564,53.2903,53.2985,86296.0
2018-08-23 11:00:00,64.45,64.5,64.44,64.46,50311.0,53.2985,53.3399,53.2903,53.3068,50311.0
2018-08-23 11:05:00,64.46,64.5,64.44,64.49,47715.0,53.3068,53.3399,53.2903,53.3316,47715.0
2018-08-23 11:10:00,64.49,64.5,64.44,64.48,41769.0,53.3316,53.3399,53.2903,53.3233,41769.0
2018-08-23 11:15:00,64.48,64.5,64.39,64.45,71089.0,53.3233,53.3399,53.2489,53.2985,71089.0
2018-08-23 11:20:00,64.45,64.51,64.43,64.47,53456.0,53.2985,53.3481,53.282,53.3151,53456.0
2018-08-23 11:25:00,64.47,64.5,64.46,64.47,40617.0,53.3151,53.3399,53.3068,53.3151,40617.0
2018-08-23 11:30:00,64.48,64.57,64.44,64.55,53297.0,53.3233,53.3978,53.2903,53.3812,53297.0
2018-08-23 11:35:00,64.54,64.65,64.53,64.65,79562.0,53.373,53.4639,53.3647,53.4639,79562.0
2018-08-23 11:40:00,64.66,64.74,64.65,64.71,41119.0,53.4722,53.5383,53.4639,53.5135,41119.0
2018-08-23 11:45:00,64.71,64.72,64.68,64.71,18935.0,53.5135,53.5218,53.4887,53.5135,18935.0
2018-08-23 11:50:00,64.7,64.73,64.66,64.67,41268.0,53.5053,53.5301,53.4722,53.4805,41268.0
2018-08-23 11:55:00,64.68,64.68,64.64,64.64,26526.0,53.4887,53.4887,53.4556,53.4556,26526.0
2018-08-23 12:00:00,64.65,64.66,64.58,64.6,21565.0,53.4639,53.4722,53.406,53.4226,21565.0
2018-08-23 12:05:00,64.59,64.59,64.53,64.53,32709.0,53.4143,53.4143,53.3647,53.3647,32709.0
2018-08-23 12:10:00,64.53,64.55,64.49,64.52,40445.0,53.3647,53.3812,53.3316,53.3564,40445.0
2018-08-23 12:15:00,64.52,64.57,64.51,64.55,23456.0,53.3564,53.3978,53.3481,53.3812,23456.0
2018-08-23 12:20:00,64.55,64.56,64.47,64.48,24119.0,53.3812,53.3895,53.3151,53.3233,24119.0
2018-08-23 12:25:00,64.48,64.48,64.39,64.43,40129.0,53.3233,53.3233,53.2489,53.282,40129.0
2018-08-23 12:30:00,64.42,64.43,64.4,64.41,16941.0,53.2737,53.282,53.2572,53.2654,16941.0
2018-08-23 12:35:00,64.41,64.46,64.4,64.42,21776.0,53.2654,53.3068,53.2572,53.2737,21776.0
2018-08-23 12:40:00,64.43,64.46,64.41,64.42,21280.0,53.282,53.3068,53.2654,53.2737,21280.0
2018-08-23 12:45:00,64.42,64.43,64.39,64.42,16675.0,53.2737,53.282,53.2489,53.2737,16675.0
2018-08-23 12:50:00,64.42,64.49,64.42,64.48,26912.0,53.2737,53.3316,53.2737,53.3233,26912.0
2018-08-23 12:55:00,64.48,64.52,64.48,64.5,20671.0,53.3233,53.3564,53.3233,53.3399,20671.0
2018-08-23 13:00:00,64.5,64.52,64.49,64.51,14192.0,53.3399,53.3564,53.3316,53.3481,14192.0
2018-08-23 13:05:00,64.52,64.52,64.48,64.5,30576.0,53.3564,53.3564,53.3233,53.3399,30576.0
2018-08-23 13:10:00,64.49,64.54,64.49,64.51,22906.0,53.3316,53.373,53.3316,53.3481,22906.0
2018-08-23 13:15:00,64.51,64.53,64.47,64.48,43961.0,53.3481,53.3647,53.3151,53.3233,43961.0
2018-08-23 13:20:00,64.48,64.48,64.43,64.45,20787.0,53.3233,53.3233,53.282,53.2985,20787.0
2018-08-23 13:25:00,64.44,64.45,64.38,64.38,36796.0,53.2903,53.2985,53.2406,53.2406,36796.0
2018-08-23 13:30:00,64.39,64.44,64.37,64.44,30584.0,53.2489,53.2903,53.2324,53.2903,30584.0
2018-08-23 13:35:00,64.44,64.47,64.42,64.47,30454.0,53.2903,53.3151,53.2737,53.3151,30454.0
2018-08-23 13:40:00,64.47,64.5,64.45,64.48,25935.0,53.3151,53.3399,53.2985,53.3233,25935.0
2018-08-23 13:45:00,64.49,64.53,64.48,64.53,11386.0,53.3316,53.3647,53.3233,53.3647,11386.0
2018-08-23 13:50:00,64.52,64.53,64.5,64.5,23941.0,53.3564,53.3647,53.3399,53.3399,23941.0
2018-08-23 13:55:00,64.5,64.5,64.46,64.46,16265.0,53.3399,53.3399,53.3068,53.3068,16265.0
2018-08-23 14:00:00,64.47,64.5,64.45,64.48,35263.0,53.3151,53.3399,53.2985,53.3233,35263.0
2018-08-23 14:05:00,64.5,64.53,64.48,64.5,19460.0,53.3399,53.3647,53.3233,53.3399,19460.0
2018-08-23 14:10:00,64.5,64.51,64.48,64.5,21805.0,53.3399,53.3481,53.3233,53.3399,21805.0
2018-08-23 14:15:00,64.5,64.53,64.5,64.51,11559.0,53.3399,53.3647,53.3399,53.3481,11559.0
2018-08-23 14:20:00,64.52,64.54,64.51,64.53,20449.0,53.3564,53.373,53.3481,53.3647,20449.0
2018-08-23 14:25:00,64.53,64.62,64.53,64.59,21017.0,53.3647,53.4391,53.3647,53.4143,21017.0
2018-08-23 14:30:00,64.59,64.61,64.59,64.6,13221.0,53.4143,53.4308,53.4143,53.4226,13221.0
2018-08-23 14:35:00,64.61,64.63,64.57,64.62,31844.0,53.4308,53.4474,53.3978,53.4391,31844.0
2018-08-23 14:40:00,64.63,64.67,64.62,64.67,20683.0,53.4474,53.4805,53.4391,53.4805,20683.0
2018-08-23 14:45:00,64.66,64.73,64.66,64.73,34901.0,53.4722,53.5301,53.4722,53.5301,34901.0
2018-08-23 14:50:00,64.72,64.77,64.71,64.75,30193.0,53.5218,53.5632,53.5135,53.5466,30193.0
2018-08-23 14:55:00,64.75,64.75,64.7,64.7,29246.0,53.5466,53.5466,53.5053,53.5053,29246.0
2018-08-23 15:00:00,64.71,64.71,64.68,64.7,15679.0,53.5135,53.5135,53.4887,53.5053,15679.0
2018-08-23 15:05:00,64.7,64.7,64.63,64.64,33642.0,53.5053,53.5053,53.4474,53.4556,33642.0
2018-08-23 15:10:00,64.63,64.66,64.62,64.63,24165.0,53.4474,53.4722,53.4391,53.4474,24165.0
2018-08-23 15:15:00,64.64,64.69,64.62,64.69,30987.0,53.4556,53.497,53.4391,53.497,30987.0
2018-08-23 15:20:00,64.69,64.69,64.64,64.66,23897.0,53.497,53.497,53.4556,53.4722,23897.0
2018-08-23 15:25:00,64.66,64.66,64.63,64.65,21989.0,53.4722,53.4722,53.4474,53.4639,21989.0
2018-08-23 15:30:00,64.66,64.66,64.61,64.62,52938.0,53.4722,53.4722,53.4308,53.4391,52938.0
2018-08-23 15:35:00,64.62,64.62,64.5,64.54,59260.0,53.4391,53.4391,53.3399,53.373,59260.0
2018-08-23 15:40:00,64.53,64.56,64.52,64.55,46929.0,53.3647,53.3895,53.3564,53.3812,46929.0
2018-08-23 15:45:00,64.55,64.6,64.51,64.55,112349.0,53.3812,53.4226,53.3481,53.3812,112349.0
2018-08-23 15:50:00,64.55,64.58,64.53,64.54,108391.0,53.3812,53.406,53.3647,53.373,108391.0
2018-08-23 15:55:00,64.55,64.56,64.5,64.53,468348.0,53.3812,53.3895,53.3399,53.3647,468348.0
2018-08-24 09:30:00,64.51,64.7,64.51,64.67,48274.0,53.3481,53.5053,53.3481,53.4805,48274.0
2018-08-24 09:35:00,64.66,64.87,64.61,64.76,30055.0,53.4722,53.6459,53.4308,53.5549,30055.0
2018-08-24 09:40:00,64.73,64.73,64.62,64.69,28020.0,53.5301,53.5301,53.4391,53.497,28020.0
2018-08-24 09:45:00,64.69,64.72,64.65,64.69,31937.0,53.497,53.5218,53.4639,53.497,31937.0
2018-08-24 09:50:00,64.69,64.92,64.67,64.91,69645.0,53.497,53.6872,53.4805,53.6789,69645.0
2018-08-24 09:55:00,64.91,65.0,64.66,64.7,178085.0,53.6789,53.7534,53.4722,53.5053,178085.0
2018-08-24 10:00:00,64.68,64.83,64.62,64.7,28974.0,53.4887,53.6128,53.4391,53.5053,28974.0
2018-08-24 10:05:00,64.7,64.92,64.69,64.9,26226.0,53.5053,53.6872,53.497,53.6707,26226.0
2018-08-24 10:10:00,64.89,65.04,64.89,65.03,30320.0,53.6624,53.7864,53.6624,53.7782,30320.0
2018-08-24 10:15:00,65.02,65.11,64.96,65.1,45345.0,53.7699,53.8443,53.7203,53.8361,45345.0
2018-08-24 10:20:00,65.1,65.1,65.0,65.01,18591.0,53.8361,53.8361,53.7534,53.7616,18591.0
2018-08-24 10:25:00,65.01,65.03,64.94,64.99,51363.0,53.7616,53.7782,53.7037,53.7451,51363.0
2018-08-24 10:30:00,65.0,65.05,64.97,64.98,15461.0,53.7534,53.7947,53.7285,53.7368,15461.0
2018-08-24 10:35:00,64.98,65.09,64.97,65.07,28123.0,53.7368,53.8278,53.7285,53.8112,28123.0
2018-08-24 10:40:00,65.07,65.11,65.04,65.06,19908.0,53.8112,53.8443,53.7864,53.803,19908.0
2018-08-24 10:45:00,65.06,65.06,64.92,64.94,25206.0,53.803,53.803,53.6872,53.7037,25206.0
2018-08-24 10:50:00,64.93,65.04,64.92,65.04,17005.0,53.6955,53.7864,53.6872,53.7864,17005.0
2018-08-24 10:55:00,65.02,65.05,64.99,65.05,14043.0,53.7699,53.7947,53.7451,53.7947,14043.0
2018-08-24 11:00:00,65.05,65.06,65.02,65.04,11904.0,53.7947,53.803,53.7699,53.7864,11904.0
2018-08-24 11:05:00,65.05,65.06,65.0,65.01,21628.0,53.7947,53.803,53.7534,53.7616,21628.0
2018-08-24 11:10:00,65.0,65.02,64.96,65.02,23210.0,53.7534,53.7699,53.7203,53.7699,23210.0
2018-08-24 11:15:00,65.02,65.04,65.0,65.0,10862.0,53.7699,53.7864,53.7534,53.7534,10862.0
2018-08-24 11:20:00,65.01,65.07,65.0,65.05,18630.0,53.7616,53.8112,53.7534,53.7947,18630.0
2018-08-24 11:25:00,65.05,65.07,65.02,65.02,23428.0,53.7947,53.8112,53.7699,53.7699,23428.0
2018-08-24 11:30:00,65.02,65.03,64.97,64.98,18231.0,53.7699,53.7782,53.7285,53.7368,18231.0
2018-08-24 11:35:00,64.98,65.08,64.97,65.08,42259.0,53.7368,53.8195,53.7285,53.8195,42259.0
2018-08-24 11:40:00,65.07,65.08,65.05,65.08,30720.0,53.8112,53.8195,53.7947,53.8195,30720.0
2018-08-24 11:45:00,65.08,65.09,65.06,65.09,60486.0,53.8195,53.8278,53.803,53.8278,60486.0
2018-08-24 11:50:00,65.09,65.11,65.05,65.06,41641.0,53.8278,53.8443,53.7947,53.803,41641.0
2018-08-24 11:55:00,65.06,65.1,65.06,65.06,31593.0,53.803,53.8361,53.803,53.803,31593.0
2018-08-24 12:00:00,65.06,65.16,65.06,65.12,28103.0,53.803,53.8857,53.803,53.8526,28103.0
2018-08-24 12:05:00,65.16,65.3,65.16,65.27,25354.0,53.8857,54.0015,53.8857,53.9766,25354.0
2018-08-24 12:10:00,65.27,65.31,65.23,65.23,12024.0,53.9766,54.0097,53.9436,53.9436,12024.0
2018-08-24 12:15:00,65.24,65.3,65.24,65.27,9572.0,53.9518,54.0015,53.9518,53.9766,9572.0
2018-08-24 12:20:00,65.28,65.34,65.28,65.32,12301.0,53.9849,54.0345,53.9849,54.018,12301.0
2018-08-24 12:25:00,65.33,65.38,65.31,65.36,10852.0,54.0263,54.0676,54.0097,54.0511,10852.0
2018-08-24 12:30:00,65.35,65.35,65.33,65.33,6964.0,54.0428,54.0428,54.0263,54.0263,6964.0
2018-08-24 12:35:00,65.33,65.35,65.33,65.33,4663.0,54.0263,54.0428,54.0263,54.0263,4663.0
2018-08-24 12:40:00,65.33,65.33,65.3,65.31,4024.0,54.0263,54.0263,54.0015,54.0097,4024.0
2018-08-24 12:45:00,65.3,65.33,65.29,65.31,7620.0,54.0015,54.0263,53.9932,54.0097,7620.0
2018-08-24 12:50:00,65.31,65.34,65.29,65.34,15479.0,54.0097,54.0345,53.9932,54.0345,15479.0
2018-08-24 12:55:00,65.34,65.36,65.34,65.35,10949.0,54.0345,54.0511,54.0345,54.0428,10949.0
2018-08-24 13:00:00,65.36,65.43,65.35,65.41,23570.0,54.0511,54.109,54.0428,54.0924,23570.0
2018-08-24 13:05:00,65.41,65.41,65.38,65.38,6019.0,54.0924,54.0924,54.0676,54.0676,6019.0
2018-08-24 13:10:00,65.37,65.4,65.31,65.4,64120.0,54.0593,54.0841,54.0097,54.0841,64120.0
2018-08-24 13:15:00,65.4,65.5,65.4,65.48,32649.0,54.0841,54.1668,54.0841,54.1503,32649.0
2018-08-24 13:20:00,65.48,65.49,65.45,65.47,11373.0,54.1503,54.1586,54.1255,54.142,11373.0
2018-08-24 13:25:00,65.47,65.5,65.46,65.5,33439.0,54.142,54.1668,54.1338,54.1668,33439.0
2018-08-24 13:30:00,65.5,65.55,65.49,65.5,39217.0,54.1668,54.2082,54.1586,54.1668,39217.0
2018-08-24 13:35:00,65.51,65.51,65.44,65.47,12283.0,54.1751,54.1751,54.1172,54.142,12283.0
2018-08-24 13:40:00,65.47,65.53,65.46,65.51,27339.0,54.142,54.1917,54.1338,54.1751,27339.0
2018-08-24 13:45:00,65.51,65.51,65.45,65.46,10157.0,54.1751,54.1751,54.1255,54.1338,10157.0
2018-08-24 13:50:00,65.45,65.47,65.44,65.45,12778.0,54.1255,54.142,54.1172,54.1255,12778.0
2018-08-24 13:55:00,65.45,65.49,65.45,65.49,43049.0,54.1255,54.1586,54.1255,54.1586,43049.0
2018-08-24 14:00:00,65.48,65.49,65.47,65.48,13590.0,54.1503,54.1586,54.142,54.1503,13590.0
2018-08-24 14:05:00,65.47,65.49,65.45,65.48,27569.0,54.142,54.1586,54.1255,54.1503,27569.0
2018-08-24 14:10:00,65.47,65.54,65.47,65.53,27692.0,54.142,54.1999,54.142,54.1917,27692.0
2018-08-24 14:15:00,65.53,65.56,65.52,65.52,12377.0,54.1917,54.2165,54.1834,54.1834,12377.0
2018-08-24 14:20:00,65.52,65.52,65.47,65.49,13769.0,54.1834,54.1834,54.142,54.1586,13769.0
2018-08-24 14:25:00,65.5,65.5,65.46,65.48,14063.0,54.1668,54.1668,54.1338,54.1503,14063.0
2018-08-24 14:30:00,65.48,65.52,65.47,65.52,17659.0,54.1503,54.1834,54.142,54.1834,17659.0
2018-08-24 14:35:00,65.51,65.61,65.51,65.56,35395.0,54.1751,54.2578,54.1751,54.2165,35395.0
2018-08-24 14:40:00,65.56,65.6,65.55,65.58,15173.0,54.2165,54.2495,54.2082,54.233,15173.0
2018-08-24 14:45:00,65.59,65.6,65.57,65.59,15407.0,54.2413,54.2495,54.2247,54.2413,15407.0
2018-08-24 14:50:00,65.59,65.61,65.57,65.58,23353.0,54.2413,54.2578,54.2247,54.233,23353.0
2018-08-24 14:55:00,65.58,65.7,65.58,65.7,33054.0,54.233,54.3322,54.233,54.3322,33054.0
2018-08-24 15:00:00,65.69,65.7,65.66,65.69,28603.0,54.324,54.3322,54.2992,54.324,28603.0
2018-08-24 15:05:00,65.69,65.7,65.67,65.69,19347.0,54.324,54.3322,54.3074,54.324,19347.0
2018-08-24 15:10:00,65.68,65.8,65.68,65.79,84738.0,54.3157,54.4149,54.3157,54.4067,84738.0
2018-08-24 15:15:00,65.79,65.87,65.76,65.87,37278.0,54.4067,54.4728,54.3819,54.4728,37278.0
2018-08-24 15:20:00,65.86,65.94,65.83,65.84,92109.0,54.4646,54.5307,54.4397,54.448,92109.0
2018-08-24 15:25:00,65.84,65.97,65.83,65.97,93210.0,54.448,54.5555,54.4397,54.5555,93210.0
2018-08-24 15:30:00,65.96,66.04,65.87,66.03,121790.0,54.5473,54.6134,54.4728,54.6051,121790.0
2018-08-24 15:35:00,66.03,66.04,65.93,65.96,70404.0,54.6051,54.6134,54.5224,54.5473,70404.0
2018-08-24 15:40:00,65.96,66.01,65.93,65.94,107879.0,54.5473,54.5886,54.5224,54.5307,107879.0
2018-08-24 15:45:00,65.93,66.02,65.92,66.02,65966.0,54.5224,54.5969,54.5142,54.5969,65966.0
2018-08-24 15:50:00,66.03,66.06,65.97,66.0,161479.0,54.6051,54.63,54.5555,54.5803,161479.0
2018-08-24 15:55:00,65.99,66.11,65.99,66.1,356482.0,54.5721,54.6713,54.5721,54.663,356482.0
2018-08-27 09:30:00,66.27,66.27,66.0,66.03,41002.0,54.8036,54.8036,54.5803,54.6051,41002.0
2018-08-27 09:35:00,65.98,66.16,65.97,66.04,23670.0,54.5638,54.7126,54.5555,54.6134,23670.0
2018-08-27 09:40:00,66.0,66.08,65.91,65.92,8954.0,54.5803,54.6465,54.5059,54.5142,8954.0
2018-08-27 09:45:00,65.94,66.08,65.91,65.97,24971.0,54.5307,54.6465,54.5059,54.5555,24971.0
2018-08-27 09:50:00,65.96,65.98,65.79,65.96,21360.0,54.5473,54.5638,54.4067,54.5473,21360.0
2018-08-27 09:55:00,65.98,66.06,65.95,66.02,20326.0,54.5638,54.63,54.539,54.5969,20326.0
2018-08-27 10:00:00,65.97,65.97,65.76,65.76,10285.0,54.5555,54.5555,54.3819,54.3819,10285.0
2018-08-27 10:05:00,65.77,65.87,65.71,65.71,15378.0,54.3901,54.4728,54.3405,54.3405,15378.0
2018-08-27 10:10:00,65.72,65.78,65.68,65.74,16823.0,54.3488,54.3984,54.3157,54.3653,16823.0
2018-08-27 10:15:00,65.71,65.84,65.71,65.82,19350.0,54.3405,54.448,54.3405,54.4315,19350.0
2018-08-27 10:20:00,65.81,65.82,65.76,65.78,13066.0,54.4232,54.4315,54.3819,54.3984,13066.0
2018-08-27 10:25:00,65.77,65.78,65.71,65.71,8917.0,54.3901,54.3984,54.3405,54.3405,8917.0
2018-08-27 10:30:00,65.72,65.74,65.59,65.59,40715.0,54.3488,54.3653,54.2413,54.2413,40715.0
2018-08-27 10:35:00,65.6,65.6,65.39,65.42,24714.0,54.2495,54.2495,54.0759,54.1007,24714.0
2018-08-27 10:40:00,65.42,65.44,65.34,65.42,14074.0,54.1007,54.1172,54.0345,54.1007,14074.0
2018-08-27 10:45:00,65.42,65.42,65.31,65.35,19850.0,54.1007,54.1007,54.0097,54.0428,19850.0
2018-08-27 10:50:00,65.35,65.5,65.34,65.47,13814.0,54.0428,54.1668,54.0345,54.142,13814.0
2018-08-27 10:55:00,65.47,65.49,65.36,65.36,25984.0,54.142,54.1586,54.0511,54.0511,25984.0
2018-08-27 11:00:00,65.34,65.39,65.33,65.36,21546.0,54.0345,54.0759,54.0263,54.0511,21546.0
2018-08-27 11:05:00,65.35,65.47,65.32,65.47,12490.0,54.0428,54.142,54.018,54.142,12490.0
2018-08-27 11:10:00,65.46,65.47,65.43,65.43,15122.0,54.1338,54.142,54.109,54.109,15122.0
2018-08-27 11:15:00,65.44,65.48,65.37,65.48,15651.0,54.1172,54.1503,54.0593,54.1503,15651.0
2018-08-27 11:20:00,65.48,65.5,65.43,65.43,24932.0,54.1503,54.1668,54.109,54.109,24932.0
2018-08-27 11:25:00,65.44,65.53,65.4,65.53,24614.0,54.1172,54.1917,54.0841,54.1917,24614.0
2018-08-27 11:30:00,65.52,65.56,65.46,65.51,54300.0,54.1834,54.2165,54.1338,54.1751,54300.0
2018-08-27 11:35:00,65.52,65.59,65.5,65.55,25257.0,54.1834,54.2413,54.1668,54.2082,25257.0
2018-08-27 11:40:00,65.54,65.55,65.45,65.45,13666.0,54.1999,54.2082,54.1255,54.1255,13666.0
2018-08-27 11:45:00,65.45,65.55,65.45,65.51,14914.0,54.1255,54.2082,54.1255,54.1751,14914.0
2018-08-27 11:50:00,65.52,65.56,65.48,65.56,16253.0,54.1834,54.2165,54.1503,54.2165,16253.0
2018-08-27 11:55:00,65.55,65.57,65.54,65.55,17097.0,54.2082,54.2247,54.1999,54.2082,17097.0
2018-08-27 12:00:00,65.55,65.62,65.55,65.61,9194.0,54.2082,54.2661,54.2082,54.2578,9194.0
2018-08-27 12:05:00,65.61,65.62,65.55,65.6,14972.0,54.2578,54.2661,54.2082,54.2495,14972.0
2018-08-27 12:10:00,65.59,65.59,65.53,65.54,18799.0,54.2413,54.2413,54.1917,54.1999,18799.0
2018-08-27 12:15:00,65.53,65.54,65.48,65.51,8259.0,54.1917,54.1999,54.1503,54.1751,8259.0
2018-08-27 12:20:00,65.52,65.53,65.49,65.49,8886.0,54.1834,54.1917,54.1586,54.1586,8886.0
2018-08-27 12:25:00,65.49,65.55,65.49,65.53,6075.0,54.1586,54.2082,54.1586,54.1917,6075.0
2018-08-27 12:30:00,65.53,65.56,65.52,65.56,17355.0,54.1917,54.2165,54.1834,54.2165,17355.0
2018-08-27 12:35:00,65.56,65.57,65.49,65.51,21169.0,54.2165,54.2247,54.1586,54.1751,21169.0
2018-08-27 12:40:00,65.51,65.52,65.45,65.47,10200.0,54.1751,54.1834,54.1255,54.142,10200.0
2018-08-27 12:45:00,65.47,65.5,65.46,65.47,10189.0,54.142,54.1668,54.1338,54.142,10189.0
2018-08-27 12:50:00,65.47,65.49,65.45,65.46,21266.0,54.142,54.1586,54.1255,54.1338,21266.0
2018-08-27 12:55:00,65.46,65.56,65.46,65.56,14167.0,54.1338,54.2165,54.1338,54.2165,14167.0
2018-08-27 13:00:00,65.55,65.58,65.53,65.55,31648.0,54.2082,54.233,54.1917,54.2082,31648.0
2018-08-27 13:05:00,65.56,65.56,65.51,65.54,12400.0,54.2165,54.2165,54.1751,54.1999,12400.0
2018-08-27 13:10:00,65.54,65.58,65.54,65.55,12496.0,54.1999,54.233,54.1999,54.2082,12496.0
2018-08-27 13:15:00,65.55,65.55,65.44,65.46,15072.0,54.2082,54.2082,54.1172,54.1338,15072.0
2018-08-27 13:20:00,65.46,65.46,65.36,65.38,14677.0,54.1338,54.1338,54.0511,54.0676,14677.0
2018-08-27 13:25:00,65.38,65.38,65.33,65.33,14402.0,54.0676,54.0676,54.0263,54.0263,14402.0
2018-08-27 13:30:00,65.33,65.4,65.33,65.4,12644.0,54.0263,54.0841,54.0263,54.0841,12644.0
2018-08-27 13:35:00,65.4,65.46,65.39,65.45,22217.0,54.0841,54.1338,54.0759,54.1255,22217.0
2018-08-27 13:40:00,65.45,65.48,65.44,65.46,15814.0,54.1255,54.1503,54.1172,54.1338,15814.0
2018-08-27 13:45:00,65.47,65.51,65.47,65.5,29473.0,54.142,54.1751,54.142,54.1668,29473.0
2018-08-27 13:50:00,65.49,65.51,65.46,65.46,12439.0,54.1586,54.1751,54.1338,54.1338,12439.0
2018-08-27 13:55:00,65.47,65.51,65.46,65.51,10400.0,54.142,54.1751,54.1338,54.1751,10400.0
2018-08-27 14:00:00,65.52,65.53,65.48,65.48,10181.0,54.1834,54.1917,54.1503,54.1503,10181.0
2018-08-27 14:05:00,65.48,65.49,65.46,65.46,12714.0,54.1503,54.1586,54.1338,54.1338,12714.0
2018-08-27 14:10:00,65.46,65.53,65.46,65.53,12303.0,54.1338,54.1917,54.1338,54.1917,12303.0
2018-08-27 14:15:00,65.53,65.64,65.53,65.61,16565.0,54.1917,54.2826,54.1917,54.2578,16565.0
2018-08-27 14:20:00,65.6,65.64,65.59,65.64,10958.0,54.2495,54.2826,54.2413,54.2826,10958.0
2018-08-27 14:25:00,65.64,65.67,65.59,65.67,22839.0,54.2826,54.3074,54.2413,54.3074,22839.0
2018-08-27 14:30:00,65.67,65.79,65.66,65.77,37869.0,54.3074,54.4067,54.2992,54.3901,37869.0
2018-08-27 14:35:00,65.77,65.77,65.7,65.73,65818.0,54.3901,54.3901,54.3322,54.3571,65818.0
2018-08-27 14:40:00,65.71,65.71,65.64,65.64,17506.0,54.3405,54.3405,54.2826,54.2826,17506.0
2018-08-27 14:45:00,65.65,65.67,65.61,65.62,13501.0,54.2909,54.3074,54.2578,54.2661,13501.0
2018-08-27 14:50:00,65.62,65.64,65.58,65.63,16740.0,54.2661,54.2826,54.233,54.2744,16740.0
2018-08-27 14:55:00,65.63,65.66,65.63,65.66,14647.0,54.2744,54.2992,54.2744,54.2992,14647.0
2018-08-27 15:00:00,65.65,65.66,65.59,65.6,17527.0,54.2909,54.2992,54.2413,54.2495,17527.0
2018-08-27 15:05:00,65.6,65.64,65.6,65.64,13576.0,54.2495,54.2826,54.2495,54.2826,13576.0
2018-08-27 15:10:00,65.64,65.65,65.61,65.62,16823.0,54.2826,54.2909,54.2578,54.2661,16823.0
2018-08-27 15:15:00,65.62,65.65,65.61,65.65,15296.0,54.2661,54.2909,54.2578,54.2909,15296.0
2018-08-27 15:20:00,65.65,65.66,65.63,65.64,32044.0,54.2909,54.2992,54.2744,54.2826,32044.0
2018-08-27 15:25:00,65.64,65.69,65.64,65.68,30684.0,54.2826,54.324,54.2826,54.3157,30684.0
2018-08-27 15:30:00,65.67,65.82,65.67,65.81,55423.0,54.3074,54.4315,54.3074,54.4232,55423.0
2018-08-27 15:35:00,65.8,65.92,65.8,65.87,59916.0,54.4149,54.5142,54.4149,54.4728,59916.0
2018-08-27 15:40:00,65.87,65.9,65.84,65.9,56998.0,54.4728,54.4976,54.448,54.4976,56998.0
2018-08-27 15:45:00,65.9,65.93,65.89,65.9,64325.0,54.4976,54.5224,54.4894,54.4976,64325.0
2018-08-27 15:50:00,65.89,65.9,65.86,65.88,58628.0,54.4894,54.4976,54.4646,54.4811,58628.0
2018-08-27 15:55:00,65.88,65.99,65.87,65.95,171599.0,54.4811,54.5721,54.4728,54.539,171599.0
2018-08-28 09:30:00,66.08,66.08,65.9,65.99,61464.0,54.6465,54.6465,54.4976,54.5721,61464.0
2018-08-28 09:35:00,66.0,66.23,65.97,66.22,30285.0,54.5803,54.7705,54.5555,54.7623,30285.0
2018-08-28 09:40:00,66.21,66.35,66.19,66.28,34040.0,54.754,54.8698,54.7375,54.8119,34040.0
2018-08-28 09:45:00,66.28,66.41,66.27,66.28,32257.0,54.8119,54.9194,54.8036,54.8119,32257.0
2018-08-28 09:50:00,66.28,66.34,66.21,66.22,57126.0,54.8119,54.8615,54.754,54.7623,57126.0
2018-08-28 09:55:00,66.21,66.25,66.15,66.2,35322.0,54.754,54.7871,54.7044,54.7457,35322.0
2018-08-28 10:00:00,66.19,66.2,65.99,66.0,19527.0,54.7375,54.7457,54.5721,54.5803,19527.0
2018-08-28 10:05:00,65.98,66.02,65.93,65.97,24783.0,54.5638,54.5969,54.5224,54.5555,24783.0
2018-08-28 10:10:00,65.96,66.01,65.94,65.98,34291.0,54.5473,54.5886,54.5307,54.5638,34291.0
2018-08-28 10:15:00,65.98,65.98,65.85,65.87,20985.0,54.5638,54.5638,54.4563,54.4728,20985.0
2018-08-28 10:20:00,65.86,65.96,65.83,65.92,21181.0,54.4646,54.5473,54.4397,54.5142,21181.0
2018-08-28 10:25:00,65.93,66.0,65.89,65.94,24189.0,54.5224,54.5803,54.4894,54.5307,24189.0
2018-08-28 10:30:00,65.93,66.0,65.91,65.94,20956.0,54.5224,54.5803,54.5059,54.5307,20956.0
2018-08-28 10:35:00,65.93,65.96,65.9,65.94,29030.0,54.5224,54.5473,54.4976,54.5307,29030.0
2018-08-28 10:40:00,65.93,65.94,65.9,65.91,12171.0,54.5224,54.5307,54.4976,54.5059,12171.0
2018-08-28 10:45:00,65.9,65.91,65.85,65.86,19226.0,54.4976,54.5059,54.4563,54.4646,19226.0
2018-08-28 10:50:00,65.86,65.9,65.82,65.89,47300.0,54.4646,54.4976,54.4315,54.4894,47300.0
2018-08-28 10:55:00,65.89,65.91,65.86,65.91,44749.0,54.4894,54.5059,54.4646,54.5059,44749.0
2018-08-28 11:00:00,65.92,65.93,65.83,65.85,38245.0,54.5142,54.5224,54.4397,54.4563,38245.0
2018-08-28 11:05:00,65.84,65.94,65.84,65.94,6402.0,54.448,54.5307,54.448,54.5307,6402.0
2018-08-28 11:10:00,65.94,66.06,65.94,66.03,27037.0,54.5307,54.63,54.5307,54.6051,27037.0
2018-08-28 11:15:00,66.03,66.04,65.99,65.99,7539.0,54.6051,54.6134,54.5721,54.5721,7539.0
2018-08-28 11:20:00,65.98,66.06,65.96,66.05,8460.0,54.5638,54.63,54.5473,54.6217,8460.0
2018-08-28 11:25:00,66.06,66.18,66.06,66.16,10153.0,54.63,54.7292,54.63,54.7126,10153.0
2018-08-28 11:30:00,66.16,66.25,66.15,66.25,7713.0,54.7126,54.7871,54.7044,54.7871,7713.0
2018-08-28 11:35:00,66.23,66.24,66.18,66.23,14264.0,54.7705,54.7788,54.7292,54.7705,14264.0
2018-08-28 11:40:00,66.24,66.27,66.2,66.27,14038.0,54.7788,54.8036,54.7457,54.8036,14038.0
2018-08-28 11:45:00,66.26,66.26,66.2,66.23,15771.0,54.7953,54.7953,54.7457,54.7705,15771.0
2018-08-28 11:50:00,66.23,66.31,66.22,66.3,17236.0,54.7705,54.8367,54.7623,54.8284,17236.0
2018-08-28 11:55:00,66.3,66.31,66.22,66.23,14567.0,54.8284,54.8367,54.7623,54.7705,14567.0
2018-08-28 12:00:00,66.23,66.34,66.23,66.31,22642.0,54.7705,54.8615,54.7705,54.8367,22642.0
2018-08-28 12:05:00,66.32,66.35,66.31,66.35,15758.0,54.845,54.8698,54.8367,54.8698,15758.0
2018-08-28 12:10:00,66.34,66.38,66.34,66.35,14198.0,54.8615,54.8946,54.8615,54.8698,14198.0
2018-08-28 12:15:00,66.36,66.39,66.35,66.38,12732.0,54.878,54.9029,54.8698,54.8946,12732.0
2018-08-28 12:20:00,66.37,66.39,66.35,66.39,13578.0,54.8863,54.9029,54.8698,54.9029,13578.0
2018-08-28 12:25:00,66.39,66.44,66.38,66.43,21411.0,54.9029,54.9442,54.8946,54.9359,21411.0
2018-08-28 12:30:00,66.42,66.44,66.39,66.43,32402.0,54.9277,54.9442,54.9029,54.9359,32402.0
2018-08-28 12:35:00,66.42,66.48,66.41,66.48,21815.0,54.9277,54.9773,54.9194,54.9773,21815.0
2018-08-28 12:40:00,66.47,66.48,66.42,66.44,29525.0,54.969,54.9773,54.9277,54.9442,29525.0
2018-08-28 12:45:00,66.43,66.45,66.39,66.4,61428.0,54.9359,54.9525,54.9029,54.9111,61428.0
2018-08-28 12:50:00,66.41,66.42,66.38,66.41,10587.0,54.9194,54.9277,54.8946,54.9194,10587.0
2018-08-28 12:55:00,66.4,66.4,66.32,66.34,24309.0,54.9111,54.9111,54.845,54.8615,24309.0
2018-08-28 13:00:00,66.33,66.36,66.3,66.3,21090.0,54.8532,54.878,54.8284,54.8284,21090.0
2018-08-28 13:05:00,66.3,66.35,66.29,66.34,16321.0,54.8284,54.8698,54.8202,54.8615,16321.0
2018-08-28 13:10:00,66.34,66.37,66.31,66.36,23918.0,54.8615,54.8863,54.8367,54.878,23918.0
2018-08-28 13:15:00,66.37,66.4,66.36,66.4,12476.0,54.8863,54.9111,54.878,54.9111,12476.0
2018-08-28 13:20:00,66.4,66.42,66.38,66.4,16661.0,54.9111,54.9277,54.8946,54.9111,16661.0
2018-08-28 13:25:00,66.41,66.46,66.4,66.43,26949.0,54.9194,54.9607,54.9111,54.9359,26949.0
2018-08-28 13:30:00,66.43,66.51,66.43,66.5,26638.0,54.9359,55.0021,54.9359,54.9938,26638.0
2018-08-28 13:35:00,66.5,66.55,66.5,66.55,13640.0,54.9938,55.0352,54.9938,55.0352,13640.0
2018-08-28 13:40:00,66.55,66.57,66.5,66.56,16488.0,55.0352,55.0517,54.9938,55.0434,16488.0
2018-08-28 13:45:00,66.57,66.58,66.54,66.55,16309.0,55.0517,55.06,55.0269,55.0352,16309.0
2018-08-28 13:50:00,66.54,66.57,66.49,66.5,19178.0,55.0269,55.0517,54.9856,54.9938,19178.0
2018-08-28 13:55:00,66.5,66.5,66.46,66.46,13381.0,54.9938,54.9938,54.9607,54.9607,13381.0
2018-08-28 14:00:00,66.46,66.56,66.45,66.56,12589.0,54.9607,55.0434,54.9525,55.0434,12589.0
2018-08-28 14:05:00,66.55,66.56,66.52,66.55,17104.0,55.0352,55.0434,55.0104,55.0352,17104.0
2018-08-28 14:10:00,66.54,66.58,66.53,66.58,9797.0,55.0269,55.06,55.0186,55.06,9797.0
2018-08-28 14:15:00,66.58,66.59,66.55,66.56,11830.0,55.06,55.0682,55.0352,55.0434,11830.0
2018-08-28 14:20:00,66.55,66.57,66.53,66.56,13931.0,55.0352,55.0517,55.0186,55.0434,13931.0
2018-08-28 14:25:00,66.56,66.58,66.51,66.52,12552.0,55.0434,55.06,55.0021,55.0104,12552.0
2018-08-28 14:30:00,66.53,66.55,66.5,66.51,14904.0,55.0186,55.0352,54.9938,55.0021,14904.0
2018-08-28 14:35:00,66.52,66.54,66.49,66.5,18541.0,55.0104,55.0269,54.9856,54.9938,18541.0
2018-08-28 14:40:00,66.49,66.57,66.49,66.57,20878.0,54.9856,55.0517,54.9856,55.0517,20878.0
2018-08-28 14:45:00,66.57,66.65,66.56,66.64,24118.0,55.0517,55.1179,55.0434,55.1096,24118.0
2018-08-28 14:50:00,66.64,66.66,66.61,66.65,22495.0,55.1096,55.1261,55.0848,55.1179,22495.0
2018-08-28 14:55:00,66.65,66.72,66.64,66.71,19171.0,55.1179,55.1758,55.1096,55.1675,19171.0
2018-08-28 15:00:00,66.7,66.71,66.66,66.7,28471.0,55.1592,55.1675,55.1261,55.1592,28471.0
2018-08-28 15:05:00,66.7,66.74,66.69,66.74,30710.0,55.1592,55.1923,55.1509,55.1923,30710.0
2018-08-28 15:10:00,66.74,66.91,66.74,66.9,36852.0,55.1923,55.3329,55.1923,55.3246,36852.0
2018-08-28 15:15:00,66.9,66.94,66.87,66.94,58015.0,55.3246,55.3577,55.2998,55.3577,58015.0
2018-08-28 15:20:00,66.95,67.0,66.93,66.98,49892.0,55.366,55.4073,55.3494,55.3908,49892.0
2018-08-28 15:25:00,66.99,66.99,66.85,66.87,54888.0,55.399,55.399,55.2833,55.2998,54888.0
2018-08-28 15:30:00,66.88,66.94,66.87,66.94,62100.0,55.3081,55.3577,55.2998,55.3577,62100.0
2018-08-28 15:35:00,66.94,67.17,66.93,67.17,104079.0,55.3577,55.5479,55.3494,55.5479,104079.0
2018-08-28 15:40:00,67.18,67.29,67.17,67.29,174898.0,55.5562,55.6471,55.5479,55.6471,174898.0
2018-08-28 15:45:00,67.29,67.33,67.17,67.17,109726.0,55.6471,55.6802,55.5479,55.5479,109726.0
2018-08-28 15:50:00,67.17,67.24,67.17,67.23,122097.0,55.5479,55.6058,55.5479,55.5975,122097.0
2018-08-28 15:55:00,67.23,67.36,67.22,67.34,305865.0,55.5975,55.705,55.5892,55.6885,305865.0
2018-08-29 09:30:00,67.48,67.94,67.3,67.58,68231.0,55.8043,56.1847,55.6554,55.887,68231.0
2018-08-29 09:35:00,67.57,67.57,67.36,67.41,20618.0,55.8787,55.8787,55.705,55.7464,20618.0
2018-08-29 09:40:00,67.43,67.54,67.43,67.47,20969.0,55.7629,55.8539,55.7629,55.796,20969.0
2018-08-29 09:45:00,67.48,67.56,67.38,67.44,33557.0,55.8043,55.8704,55.7216,55.7712,33557.0
2018-08-29 09:50:00,67.45,67.47,67.33,67.36,26082.0,55.7794,55.796,55.6802,55.705,26082.0
2018-08-29 09:55:00,67.35,67.43,67.29,67.39,27514.0,55.6967,55.7629,55.6471,55.7298,27514.0
2018-08-29 10:00:00,67.39,67.48,67.37,67.42,20957.0,55.7298,55.8043,55.7133,55.7546,20957.0
2018-08-29 10:05:00,67.43,67.44,67.29,67.32,11876.0,55.7629,55.7712,55.6471,55.6719,11876.0
2018-08-29 10:10:00,67.32,67.39,67.27,67.37,26802.0,55.6719,55.7298,55.6306,55.7133,26802.0
2018-08-29 10:15:00,67.38,67.41,67.35,67.39,25879.0,55.7216,55.7464,55.6967,55.7298,25879.0
2018-08-29 10:20:00,67.39,67.44,67.37,67.4,16700.0,55.7298,55.7712,55.7133,55.7381,16700.0
2018-08-29 10:25:00,67.38,67.45,67.35,67.44,20349.0,55.7216,55.7794,55.6967,55.7712,20349.0
2018-08-29 10:30:00,67.44,67.45,67.39,67.41,16289.0,55.7712,55.7794,55.7298,55.7464,16289.0
2018-08-29 10:35:00,67.42,67.45,67.38,67.43,23539.0,55.7546,55.7794,55.7216,55.7629,23539.0
2018-08-29 10:40:00,67.44,67.46,67.39,67.39,14175.0,55.7712,55.7877,55.7298,55.7298,14175.0
2018-08-29 10:45:00,67.4,67.43,67.35,67.37,31524.0,55.7381,55.7629,55.6967,55.7133,31524.0
2018-08-29 10:50:00,67.38,67.39,67.3,67.3,18707.0,55.7216,55.7298,55.6554,55.6554,18707.0
2018-08-29 10:55:00,67.3,67.32,67.27,67.3,16818.0,55.6554,55.6719,55.6306,55.6554,16818.0
2018-08-29 11:00:00,67.31,67.37,67.25,67.26,16471.0,55.6637,55.7133,55.6141,55.6223,16471.0
2018-08-29 11:05:00,67.27,67.31,67.24,67.31,10521.0,55.6306,55.6637,55.6058,55.6637,10521.0
2018-08-29 11:10:00,67.31,67.31,67.2,67.23,30456.0,55.6637,55.6637,55.5727,55.5975,30456.0
2018-08-29 11:15:00,67.24,67.29,67.23,67.28,10684.0,55.6058,55.6471,55.5975,55.6389,10684.0
2018-08-29 11:20:00,67.28,67.33,67.26,67.33,12807.0,55.6389,55.6802,55.6223,55.6802,12807.0
2018-08-29 11:25:00,67.33,67.41,67.3,67.41,9471.0,55.6802,55.7464,55.6554,55.7464,9471.0
2018-08-29 11:30:00,67.4,67.42,67.35,67.4,23182.0,55.7381,55.7546,55.6967,55.7381,23182.0
2018-08-29 11:35:00,67.39,67.4,67.3,67.32,24546.0,55.7298,55.7381,55.6554,55.6719,24546.0
2018-08-29 11:40:00,67.31,67.31,67.24,67.26,9382.0,55.6637,55.6637,55.6058,55.6223,9382.0
2018-08-29 11:45:00,67.26,67.3,67.23,67.28,11999.0,55.6223,55.6554,55.5975,55.6389,11999.0
2018-08-29 11:50:00,67.28,67.28,67.21,67.22,11840.0,55.6389,55.6389,55.581,55.5892,11840.0
2018-08-29 11:55:00,67.23,67.29,67.23,67.28,10126.0,55.5975,55.6471,55.5975,55.6389,10126.0
2018-08-29 12:00:00,67.29,67.35,67.28,67.32,8563.0,55.6471,55.6967,55.6389,55.6719,8563.0
2018-08-29 12:05:00,67.33,67.37,67.31,67.33,12000.0,55.6802,55.7133,55.6637,55.6802,12000.0
2018-08-29 12:10:00,67.32,67.39,67.31,67.38,9658.0,55.6719,55.7298,55.6637,55.7216,9658.0
2018-08-29 12:15:00,67.37,67.39,67.35,67.39,10515.0,55.7133,55.7298,55.6967,55.7298,10515.0
2018-08-29 12:20:00,67.38,67.4,67.36,67.4,6700.0,55.7216,55.7381,55.705,55.7381,6700.0
2018-08-29 12:25:00,67.39,67.46,67.38,67.45,11063.0,55.7298,55.7877,55.7216,55.7794,11063.0
2018-08-29 12:30:00,67.45,67.46,67.42,67.44,10539.0,55.7794,55.7877,55.7546,55.7712,10539.0
2018-08-29 12:35:00,67.44,67.46,67.43,67.46,10484.0,55.7712,55.7877,55.7629,55.7877,10484.0
2018-08-29 12:40:00,67.44,67.45,67.4,67.4,8629.0,55.7712,55.7794,55.7381,55.7381,8629.0
2018-08-29 12:45:00,67.41,67.41,67.37,67.38,18061.0,55.7464,55.7464,55.7133,55.7216,18061.0
2018-08-29 12:50:00,67.36,67.37,67.35,67.37,11854.0,55.705,55.7133,55.6967,55.7133,11854.0
2018-08-29 12:55:00,67.37,67.37,67.33,67.34,13139.0,55.7133,55.7133,55.6802,55.6885,13139.0
2018-08-29 13:00:00,67.35,67.39,67.33,67.38,5986.0,55.6967,55.7298,55.6802,55.7216,5986.0
2018-08-29 13:05:00,67.39,67.4,67.34,67.34,9903.0,55.7298,55.7381,55.6885,55.6885,9903.0
2018-08-29 13:10:00,67.35,67.39,67.35,67.38,7100.0,55.6967,55.7298,55.6967,55.7216,7100.0
2018-08-29 13:15:00,67.38,67.39,67.35,67.38,7977.0,55.7216,55.7298,55.6967,55.7216,7977.0
2018-08-29 13:20:00,67.37,67.38,67.33,67.35,9332.0,55.7133,55.7216,55.6802,55.6967,9332.0
2018-08-29 13:25:00,67.36,67.38,67.34,67.37,7807.0,55.705,55.7216,55.6885,55.7133,7807.0
2018-08-29 13:30:00,67.36,67.36,67.33,67.34,5296.0,55.705,55.705,55.6802,55.6885,5296.0
2018-08-29 13:35:00,67.34,67.36,67.32,67.33,8475.0,55.6885,55.705,55.6719,55.6802,8475.0
2018-08-29 13:40:00,67.33,67.33,67.32,67.33,6492.0,55.6802,55.6802,55.6719,55.6802,6492.0
2018-08-29 13:45:00,67.33,67.33,67.28,67.28,26945.0,55.6802,55.6802,55.6389,55.6389,26945.0
2018-08-29 13:50:00,67.28,67.28,67.18,67.19,20039.0,55.6389,55.6389,55.5562,55.5644,20039.0
2018-08-29 13:55:00,67.18,67.2,67.18,67.18,10690.0,55.5562,55.5727,55.5562,55.5562,10690.0
2018-08-29 14:00:00,67.17,67.18,67.14,67.18,15653.0,55.5479,55.5562,55.5231,55.5562,15653.0
2018-08-29 14:05:00,67.17,67.2,67.16,67.16,13073.0,55.5479,55.5727,55.5396,55.5396,13073.0
2018-08-29 14:10:00,67.16,67.17,67.15,67.17,10369.0,55.5396,55.5479,55.5314,55.5479,10369.0
2018-08-29 14:15:00,67.17,67.2,67.14,67.16,11579.0,55.5479,55.5727,55.5231,55.5396,11579.0
2018-08-29 14:20:00,67.15,67.16,67.1,67.13,11395.0,55.5314,55.5396,55.49,55.5148,11395.0
2018-08-29 14:25:00,67.13,67.14,67.12,67.13,7177.0,55.5148,55.5231,55.5065,55.5148,7177.0
2018-08-29 14:30:00,67.14,67.16,67.13,67.15,12040.0,55.5231,55.5396,55.5148,55.5314,12040.0
2018-08-29 14:35:00,67.15,67.21,67.14,67.2,17522.0,55.5314,55.581,55.5231,55.5727,17522.0
2018-08-29 14:40:00,67.19,67.19,67.14,67.17,12624.0,55.5644,55.5644,55.5231,55.5479,12624.0
2018-08-29 14:45:00,67.17,67.2,67.15,67.2,12657.0,55.5479,55.5727,55.5314,55.5727,12657.0
2018-08-29 14:50:00,67.2,67.21,67.18,67.2,22672.0,55.5727,55.581,55.5562,55.5727,22672.0
2018-08-29 14:55:00,67.19,67.24,67.19,67.22,12756.0,55.5644,55.6058,55.5644,55.5892,12756.0
2018-08-29 15:00:00,67.23,67.27,67.23,67.26,15462.0,55.5975,55.6306,55.5975,55.6223,15462.0
2018-08-29 15:05:00,67.25,67.25,67.22,67.22,12606.0,55.6141,55.6141,55.5892,55.5892,12606.0
2018-08-29 15:10:00,67.23,67.26,67.23,67.25,14393.0,55.5975,55.6223,55.5975,55.6141,14393.0
2018-08-29 15:15:00,67.25,67.25,67.22,67.22,16677.0,55.6141,55.6141,55.5892,55.5892,16677.0
2018-08-29 15:20:00,67.22,67.26,67.2,67.26,26426.0,55.5892,55.6223,55.5727,55.6223,26426.0
2018-08-29 15:25:00,67.26,67.31,67.24,67.3,23143.0,55.6223,55.6637,55.6058,55.6554,23143.0
2018-08-29 15:30:00,67.31,67.35,67.3,67.34,26588.0,55.6637,55.6967,55.6554,55.6885,26588.0
2018-08-29 15:35:00,67.34,67.34,67.31,67.31,29973.0,55.6885,55.6885,55.6637,55.6637,29973.0
2018-08-29 15:40:00,67.31,67.33,67.31,67.31,37023.0,55.6637,55.6802,55.6637,55.6637,37023.0
2018-08-29 15:45:00,67.32,67.33,67.18,67.18,78506.0,55.6719,55.6802,55.5562,55.5562,78506.0
2018-08-29 15:50:00,67.19,67.21,67.13,67.16,82187.0,55.5644,55.581,55.5148,55.5396,82187.0
2018-08-29 15:55:00,67.16,67.22,67.14,67.21,271709.0,55.5396,55.5892,55.5231,55.581,271709.0
2018-08-30 09:30:00,67.3,67.37,67.12,67.28,46739.0,55.6554,55.7133,55.5065,55.6389,46739.0
2018-08-30 09:35:00,67.28,67.39,67.27,67.35,30904.0,55.6389,55.7298,55.6306,55.6967,30904.0
2018-08-30 09:40:00,67.35,67.38,67.33,67.33,22781.0,55.6967,55.7216,55.6802,55.6802,22781.0
2018-08-30 09:45:00,67.34,67.34,67.05,67.06,22909.0,55.6885,55.6885,55.4487,55.4569,22909.0
2018-08-30 09:50:00,67.05,67.06,66.93,66.96,18624.0,55.4487,55.4569,55.3494,55.3742,18624.0
2018-08-30 09:55:00,66.94,67.01,66.85,66.85,23056.0,55.3577,55.4156,55.2833,55.2833,23056.0
2018-08-30 10:00:00,66.83,67.05,66.8,67.03,14682.0,55.2667,55.4487,55.2419,55.4321,14682.0
2018-08-30 10:05:00,67.0,67.1,67.0,67.07,7121.0,55.4073,55.49,55.4073,55.4652,7121.0
2018-08-30 10:10:00,67.06,67.08,67.01,67.02,16469.0,55.4569,55.4735,55.4156,55.4238,16469.0
2018-08-30 10:15:00,67.03,67.03,66.96,66.97,19577.0,55.4321,55.4321,55.3742,55.3825,19577.0
2018-08-30 10:20:00,66.97,67.0,66.85,66.91,54168.0,55.3825,55.4073,55.2833,55.3329,54168.0
2018-08-30 10:25:00,66.93,66.98,66.86,66.9,15705.0,55.3494,55.3908,55.2915,55.3246,15705.0
2018-08-30 10:30:00,66.92,67.04,66.91,67.04,8680.0,55.3412,55.4404,55.3329,55.4404,8680.0
2018-08-30 10:35:00,67.05,67.08,66.99,66.99,38557.0,55.4487,55.4735,55.399,55.399,38557.0
2018-08-30 10:40:00,66.98,67.06,66.98,67.01,14018.0,55.3908,55.4569,55.3908,55.4156,14018.0
2018-08-30 10:45:00,67.01,67.05,67.01,67.03,7817.0,55.4156,55.4487,55.4156,55.4321,7817.0
2018-08-30 10:50:00,67.03,67.13,67.03,67.12,12886.0,55.4321,55.5148,55.4321,55.5065,12886.0
2018-08-30 10:55:00,67.11,67.12,67.07,67.09,26935.0,55.4983,55.5065,55.4652,55.4817,26935.0
2018-08-30 11:00:00,67.09,67.09,67.04,67.09,22991.0,55.4817,55.4817,55.4404,55.4817,22991.0
2018-08-30 11:05:00,67.1,67.15,67.08,67.08,11321.0,55.49,55.5314,55.4735,55.4735,11321.0
2018-08-30 11:10:00,67.08,67.08,67.0,67.06,60611.0,55.4735,55.4735,55.4073,55.4569,60611.0
2018-08-30 11:15:00,67.06,67.06,66.95,66.98,51643.0,55.4569,55.4569,55.366,55.3908,51643.0
2018-08-30 11:20:00,66.99,67.07,66.99,67.04,38958.0,55.399,55.4652,55.399,55.4404,38958.0
2018-08-30 11:25:00,67.03,67.07,66.9,66.91,55558.0,55.4321,55.4652,55.3246,55.3329,55558.0
2018-08-30 11:30:00,66.88,67.01,66.87,67.0,21979.0,55.3081,55.4156,55.2998,55.4073,21979.0
2018-08-30 11:35:00,66.99,66.99,66.94,66.94,5834.0,55.399,55.399,55.3577,55.3577,5834.0
2018-08-30 11:40:00,66.93,66.99,66.92,66.98,11151.0,55.3494,55.399,55.3412,55.3908,11151.0
2018-08-30 11:45:00,66.98,67.03,66.97,67.02,5448.0,55.3908,55.4321,55.3825,55.4238,5448.0
2018-08-30 11:50:00,67.02,67.05,67.01,67.01,5078.0,55.4238,55.4487,55.4156,55.4156,5078.0
2018-08-30 11:55:00,67.0,67.02,66.96,67.01,7716.0,55.4073,55.4238,55.3742,55.4156,7716.0
2018-08-30 12:00:00,67.0,67.0,66.94,66.96,11016.0,55.4073,55.4073,55.3577,55.3742,11016.0
2018-08-30 12:05:00,66.96,67.0,66.96,66.97,5104.0,55.3742,55.4073,55.3742,55.3825,5104.0
2018-08-30 12:10:00,66.97,67.06,66.97,67.06,11866.0,55.3825,55.4569,55.3825,55.4569,11866.0
2018-08-30 12:15:00,67.05,67.26,67.05,67.21,24607.0,55.4487,55.6223,55.4487,55.581,24607.0
2018-08-30 12:20:00,67.22,67.22,67.19,67.2,5900.0,55.5892,55.5892,55.5644,55.5727,5900.0
2018-08-30 12:25:00,67.2,67.2,67.15,67.15,8880.0,55.5727,55.5727,55.5314,55.5314,8880.0
2018-08-30 12:30:00,67.15,67.15,67.12,67.14,7440.0,55.5314,55.5314,55.5065,55.5231,7440.0
2018-08-30 12:35:00,67.14,67.17,67.12,67.17,6199.0,55.5231,55.5479,55.5065,55.5479,6199.0
2018-08-30 12:40:00,67.18,67.2,67.14,67.2,10338.0,55.5562,55.5727,55.5231,55.5727,10338.0
2018-08-30 12:45:00,67.19,67.23,67.18,67.21,9565.0,55.5644,55.5975,55.5562,55.581,9565.0
2018-08-30 12:50:00,67.21,67.22,67.16,67.17,8834.0,55.581,55.5892,55.5396,55.5479,8834.0
2018-08-30 12:55:00,67.17,67.18,67.12,67.12,9276.0,55.5479,55.5562,55.5065,55.5065,9276.0
2018-08-30 13:00:00,67.11,67.12,67.03,67.04,15475.0,55.4983,55.5065,55.4321,55.4404,15475.0
2018-08-30 13:05:00,67.03,67.06,67.02,67.04,13632.0,55.4321,55.4569,55.4238,55.4404,13632.0
2018-08-30 13:10:00,67.04,67.06,67.03,67.06,9496.0,55.4404,55.4569,55.4321,55.4569,9496.0
2018-08-30 13:15:00,67.06,67.07,66.99,66.99,8498.0,55.4569,55.4652,55.399,55.399,8498.0
2018-08-30 13:20:00,67.0,67.02,66.99,67.02,7973.0,55.4073,55.4238,55.399,55.4238,7973.0
2018-08-30 13:25:00,67.02,67.07,67.02,67.06,4347.0,55.4238,55.4652,55.4238,55.4569,4347.0
2018-08-30 13:30:00,67.06,67.07,67.05,67.05,2759.0,55.4569,55.4652,55.4487,55.4487,2759.0
2018-08-30 13:35:00,67.06,67.08,67.03,67.04,4786.0,55.4569,55.4735,55.4321,55.4404,4786.0
2018-08-30 13:40:00,67.03,67.05,67.03,67.04,3428.0,55.4321,55.4487,55.4321,55.4404,3428.0
2018-08-30 13:45:00,67.05,67.08,67.05,67.08,6101.0,55.4487,55.4735,55.4487,55.4735,6101.0
2018-08-30 13:50:00,67.09,67.12,67.09,67.12,3999.0,55.4817,55.5065,55.4817,55.5065,3999.0
2018-08-30 13:55:00,67.13,67.13,67.08,67.09,3911.0,55.5148,55.5148,55.4735,55.4817,3911.0
2018-08-30 14:00:00,67.08,67.11,67.07,67.1,6721.0,55.4735,55.4983,55.4652,55.49,6721.0
2018-08-30 14:05:00,67.09,67.09,67.05,67.05,9223.0,55.4817,55.4817,55.4487,55.4487,9223.0
2018-08-30 14:10:00,67.05,67.05,67.01,67.05,7610.0,55.4487,55.4487,55.4156,55.4487,7610.0
2018-08-30 14:15:00,67.05,67.06,66.92,66.92,14154.0,55.4487,55.4569,55.3412,55.3412,14154.0
2018-08-30 14:20:00,66.91,66.92,66.8,66.86,11958.0,55.3329,55.3412,55.2419,55.2915,11958.0
2018-08-30 14:25:00,66.87,66.9,66.86,66.87,5831.0,55.2998,55.3246,55.2915,55.2998,5831.0
2018-08-30 14:30:00,66.88,66.92,66.88,66.9,13325.0,55.3081,55.3412,55.3081,55.3246,13325.0
2018-08-30 14:35:00,66.91,66.93,66.9,66.93,6981.0,55.3329,55.3494,55.3246,55.3494,6981.0
2018-08-30 14:40:00,66.94,66.97,66.93,66.94,7167.0,55.3577,55.3825,55.3494,55.3577,7167.0
2018-08-30 14:45:00,66.93,66.93,66.86,66.88,10634.0,55.3494,55.3494,55.2915,55.3081,10634.0
2018-08-30 14:50:00,66.88,66.89,66.82,66.85,5783.0,55.3081,55.3163,55.2585,55.2833,5783.0
2018-08-30 14:55:00,66.85,66.85,66.82,66.84,8369.0,55.2833,55.2833,55.2585,55.275,8369.0
2018-08-30 15:00:00,66.84,66.84,66.73,66.83,29650.0,55.275,55.275,55.184,55.2667,29650.0
2018-08-30 15:05:00,66.83,66.86,66.82,66.83,13776.0,55.2667,55.2915,55.2585,55.2667,13776.0
2018-08-30 15:10:00,66.84,66.87,66.83,66.84,15090.0,55.275,55.2998,55.2667,55.275,15090.0
2018-08-30 15:15:00,66.83,66.85,66.81,66.81,55790.0,55.2667,55.2833,55.2502,55.2502,55790.0
2018-08-30 15:20:00,66.81,66.82,66.76,66.78,10676.0,55.2502,55.2585,55.2088,55.2254,10676.0
2018-08-30 15:25:00,66.79,66.82,66.78,66.8,26091.0,55.2336,55.2585,55.2254,55.2419,26091.0
2018-08-30 15:30:00,66.8,66.82,66.79,66.82,16203.0,55.2419,55.2585,55.2336,55.2585,16203.0
2018-08-30 15:35:00,66.81,66.82,66.77,66.82,41660.0,55.2502,55.2585,55.2171,55.2585,41660.0
2018-08-30 15:40:00,66.82,66.85,66.78,66.81,30656.0,55.2585,55.2833,55.2254,55.2502,30656.0
2018-08-30 15:45:00,66.82,66.87,66.81,66.83,48940.0,55.2585,55.2998,55.2502,55.2667,48940.0
2018-08-30 15:50:00,66.82,66.86,66.79,66.86,24545.0,55.2585,55.2915,55.2336,55.2915,24545.0
2018-08-30 15:55:00,66.85,66.89,66.8,66.87,180794.0,55.2833,55.3163,55.2419,55.2998,180794.0
2018-08-31 09:30:00,66.87,67.15,66.87,67.01,39407.0,55.2998,55.5314,55.2998,55.4156,39407.0
2018-08-31 09:35:00,67.03,67.2,66.97,67.2,19603.0,55.4321,55.5727,55.3825,55.5727,19603.0
2018-08-31 09:40:00,67.17,67.24,67.17,67.21,12531.0,55.5479,55.6058,55.5479,55.581,12531.0
2018-08-31 09:45:00,67.21,67.29,67.21,67.27,15503.0,55.581,55.6471,55.581,55.6306,15503.0
2018-08-31 09:50:00,67.27,67.42,67.26,67.42,31684.0,55.6306,55.7546,55.6223,55.7546,31684.0
2018-08-31 09:55:00,67.42,67.45,67.38,67.41,29025.0,55.7546,55.7794,55.7216,55.7464,29025.0
2018-08-31 10:00:00,67.41,67.41,67.3,67.33,20262.0,55.7464,55.7464,55.6554,55.6802,20262.0
2018-08-31 10:05:00,67.32,67.34,67.29,67.31,16243.0,55.6719,55.6885,55.6471,55.6637,16243.0
2018-08-31 10:10:00,67.33,67.35,67.29,67.33,21016.0,55.6802,55.6967,55.6471,55.6802,21016.0
2018-08-31 10:15:00,67.34,67.4,67.34,67.39,27669.0,55.6885,55.7381,55.6885,55.7298,27669.0
2018-08-31 10:20:00,67.39,67.41,67.38,67.41,17122.0,55.7298,55.7464,55.7216,55.7464,17122.0
2018-08-31 10:25:00,67.41,67.43,67.38,67.4,21067.0,55.7464,55.7629,55.7216,55.7381,21067.0
2018-08-31 10:30:00,67.4,67.4,67.28,67.29,15064.0,55.7381,55.7381,55.6389,55.6471,15064.0
2018-08-31 10:35:00,67.29,67.3,67.26,67.27,13388.0,55.6471,55.6554,55.6223,55.6306,13388.0
2018-08-31 10:40:00,67.26,67.28,67.2,67.2,22902.0,55.6223,55.6389,55.5727,55.5727,22902.0
2018-08-31 10:45:00,67.2,67.2,67.14,67.17,24330.0,55.5727,55.5727,55.5231,55.5479,24330.0
2018-08-31 10:50:00,67.18,67.19,67.15,67.18,40548.0,55.5562,55.5644,55.5314,55.5562,40548.0
2018-08-31 10:55:00,67.17,67.33,67.17,67.32,18320.0,55.5479,55.6802,55.5479,55.6719,18320.0
2018-08-31 11:00:00,67.32,67.4,67.31,67.4,10189.0,55.6719,55.7381,55.6637,55.7381,10189.0
2018-08-31 11:05:00,67.4,67.42,67.36,67.39,41185.0,55.7381,55.7546,55.705,55.7298,41185.0
2018-08-31 11:10:00,67.4,67.41,67.37,67.39,34460.0,55.7381,55.7464,55.7133,55.7298,34460.0
2018-08-31 11:15:00,67.38,67.41,67.37,67.38,32561.0,55.7216,55.7464,55.7133,55.7216,32561.0
2018-08-31 11:20:00,67.37,67.42,67.35,67.37,28839.0,55.7133,55.7546,55.6967,55.7133,28839.0
2018-08-31 11:25:00,67.37,67.43,67.36,67.41,18810.0,55.7133,55.7629,55.705,55.7464,18810.0
2018-08-31 11:30:00,67.42,67.42,67.37,67.42,27325.0,55.7546,55.7546,55.7133,55.7546,27325.0
2018-08-31 11:35:00,67.41,67.49,67.41,67.48,26264.0,55.7464,55.8125,55.7464,55.8043,26264.0
2018-08-31 11:40:00,67.48,67.49,67.46,67.46,15454.0,55.8043,55.8125,55.7877,55.7877,15454.0
2018-08-31 11:45:00,67.46,67.47,67.43,67.44,15114.0,55.7877,55.796,55.7629,55.7712,15114.0
2018-08-31 11:50:00,67.44,67.46,67.43,67.45,13914.0,55.7712,55.7877,55.7629,55.7794,13914.0
2018-08-31 11:55:00,67.45,67.45,67.4,67.4,17127.0,55.7794,55.7794,55.7381,55.7381,17127.0
2018-08-31 12:00:00,67.39,67.39,67.25,67.25,25875.0,55.7298,55.7298,55.6141,55.6141,25875.0
2018-08-31 12:05:00,67.25,67.26,67.19,67.2,15874.0,55.6141,55.6223,55.5644,55.5727,15874.0
2018-08-31 12:10:00,67.2,67.2,67.12,67.12,18042.0,55.5727,55.5727,55.5065,55.5065,18042.0
2018-08-31 12:15:00,67.12,67.14,67.09,67.1,14464.0,55.5065,55.5231,55.4817,55.49,14464.0
2018-08-31 12:20:00,67.09,67.1,67.06,67.08,16186.0,55.4817,55.49,55.4569,55.4735,16186.0
2018-08-31 12:25:00,67.08,67.08,67.04,67.08,16197.0,55.4735,55.4735,55.4404,55.4735,16197.0
2018-08-31 12:30:00,67.07,67.08,66.98,66.98,12833.0,55.4652,55.4735,55.3908,55.3908,12833.0
2018-08-31 12:35:00,66.99,67.02,66.98,66.98,9800.0,55.399,55.4238,55.3908,55.3908,9800.0
2018-08-31 12:40:00,66.99,67.05,66.99,67.05,10112.0,55.399,55.4487,55.399,55.4487,10112.0
2018-08-31 12:45:00,67.05,67.07,67.03,67.05,14077.0,55.4487,55.4652,55.4321,55.4487,14077.0
2018-08-31 12:50:00,67.05,67.08,67.04,67.06,10362.0,55.4487,55.4735,55.4404,55.4569,10362.0
2018-08-31 12:55:00,67.05,67.06,67.0,67.03,11148.0,55.4487,55.4569,55.4073,55.4321,11148.0
2018-08-31 13:00:00,67.02,67.05,66.99,67.03,9011.0,55.4238,55.4487,55.399,55.4321,9011.0
2018-08-31 13:05:00,67.03,67.08,67.03,67.07,8589.0,55.4321,55.4735,55.4321,55.4652,8589.0
2018-08-31 13:10:00,67.07,67.13,67.07,67.11,13113.0,55.4652,55.5148,55.4652,55.4983,13113.0
2018-08-31 13:15:00,67.12,67.13,67.03,67.07,27425.0,55.5065,55.5148,55.4321,55.4652,27425.0
2018-08-31 13:20:00,67.07,67.08,67.05,67.07,6688.0,55.4652,55.4735,55.4487,55.4652,6688.0
2018-08-31 13:25:00,67.07,67.09,67.05,67.09,6469.0,55.4652,55.4817,55.4487,55.4817,6469.0
2018-08-31 13:30:00,67.09,67.12,67.08,67.12,23073.0,55.4817,55.5065,55.4735,55.5065,23073.0
2018-08-31 13:35:00,67.13,67.15,67.09,67.11,17288.0,55.5148,55.5314,55.4817,55.4983,17288.0
2018-08-31 13:40:00,67.11,67.11,67.0,67.01,21511.0,55.4983,55.4983,55.4073,55.4156,21511.0
2018-08-31 13:45:00,67.01,67.03,67.01,67.03,9445.0,55.4156,55.4321,55.4156,55.4321,9445.0
2018-08-31 13:50:00,67.03,67.03,67.01,67.02,6198.0,55.4321,55.4321,55.4156,55.4238,6198.0
2018-08-31 13:55:00,67.02,67.08,67.02,67.07,12182.0,55.4238,55.4735,55.4238,55.4652,12182.0
2018-08-31 14:00:00,67.06,67.07,67.02,67.02,15268.0,55.4569,55.4652,55.4238,55.4238,15268.0
2018-08-31 14:05:00,67.03,67.03,66.94,66.94,47453.0,55.4321,55.4321,55.3577,55.3577,47453.0
2018-08-31 14:10:00,66.94,66.94,66.86,66.91,45049.0,55.3577,55.3577,55.2915,55.3329,45049.0
2018-08-31 14:15:00,66.9,66.99,66.9,66.98,14453.0,55.3246,55.399,55.3246,55.3908,14453.0
2018-08-31 14:20:00,66.98,67.01,66.96,66.98,24811.0,55.3908,55.4156,55.3742,55.3908,24811.0
2018-08-31 14:25:00,66.97,66.99,66.93,66.94,13085.0,55.3825,55.399,55.3494,55.3577,13085.0
2018-08-31 14:30:00,66.94,66.96,66.94,66.96,6367.0,55.3577,55.3742,55.3577,55.3742,6367.0
2018-08-31 14:35:00,66.95,66.99,66.94,66.99,9860.0,55.366,55.399,55.3577,55.399,9860.0
2018-08-31 14:40:00,67.0,67.01,66.99,67.0,9490.0,55.4073,55.4156,55.399,55.4073,9490.0
2018-08-31 14:45:00,67.01,67.03,67.0,67.0,20307.0,55.4156,55.4321,55.4073,55.4073,20307.0
2018-08-31 14:50:00,67.0,67.02,66.96,66.99,27426.0,55.4073,55.4238,55.3742,55.399,27426.0
2018-08-31 14:55:00,66.99,67.0,66.97,66.98,9611.0,55.399,55.4073,55.3825,55.3908,9611.0
2018-08-31 15:00:00,66.97,66.98,66.94,66.95,16526.0,55.3825,55.3908,55.3577,55.366,16526.0
2018-08-31 15:05:00,66.95,67.0,66.95,66.99,19036.0,55.366,55.4073,55.366,55.399,19036.0
2018-08-31 15:10:00,67.0,67.03,66.99,67.01,34383.0,55.4073,55.4321,55.399,55.4156,34383.0
2018-08-31 15:15:00,67.02,67.05,66.95,66.97,90135.0,55.4238,55.4487,55.366,55.3825,90135.0
2018-08-31 15:20:00,66.97,66.99,66.96,66.98,27260.0,55.3825,55.399,55.3742,55.3908,27260.0
2018-08-31 15:25:00,66.97,66.99,66.96,66.97,20631.0,55.3825,55.399,55.3742,55.3825,20631.0
2018-08-31 15:30:00,66.98,67.03,66.96,67.0,42177.0,55.3908,55.4321,55.3742,55.4073,42177.0
2018-08-31 15:35:00,67.0,67.07,66.99,67.07,34270.0,55.4073,55.4652,55.399,55.4652,34270.0
2018-08-31 15:40:00,67.06,67.07,66.99,67.0,51573.0,55.4569,55.4652,55.399,55.4073,51573.0
2018-08-31 15:45:00,67.01,67.13,67.0,67.09,84013.0,55.4156,55.5148,55.4073,55.4817,84013.0
2018-08-31 15:50:00,67.1,67.15,67.07,67.15,92969.0,55.49,55.5314,55.4652,55.5314,92969.0
2018-08-31 15:55:00,67.15,67.22,67.12,67.16,252420.0,55.5314,55.5892,55.5065,55.5396,252420.0
2018-09-04 09:30:00,67.11,67.2,66.92,67.12,57178.0,55.4983,55.5727,55.3412,55.5065,57178.0
2018-09-04 09:35:00,67.12,67.31,67.12,67.24,42739.0,55.5065,55.6637,55.5065,55.6058,42739.0
2018-09-04 09:40:00,67.22,67.23,67.04,67.04,17380.0,55.5892,55.5975,55.4404,55.4404,17380.0
2018-09-04 09:45:00,67.02,67.03,66.88,66.89,14781.0,55.4238,55.4321,55.3081,55.3163,14781.0
2018-09-04 09:50:00,66.89,67.02,66.86,66.98,10743.0,55.3163,55.4238,55.2915,55.3908,10743.0
2018-09-04 09:55:00,66.99,66.99,66.87,66.88,8816.0,55.399,55.399,55.2998,55.3081,8816.0
2018-09-04 10:00:00,66.89,66.98,66.83,66.84,15215.0,55.3163,55.3908,55.2667,55.275,15215.0
2018-09-04 10:05:00,66.84,66.92,66.82,66.87,13709.0,55.275,55.3412,55.2585,55.2998,13709.0
2018-09-04 10:10:00,66.87,67.11,66.87,67.11,18223.0,55.2998,55.4983,55.2998,55.4983,18223.0
2018-09-04 10:15:00,67.1,67.13,67.06,67.13,20193.0,55.49,55.5148,55.4569,55.5148,20193.0
2018-09-04 10:20:00,67.13,67.18,67.09,67.16,13313.0,55.5148,55.5562,55.4817,55.5396,13313.0
2018-09-04 10:25:00,67.16,67.18,67.1,67.16,12485.0,55.5396,55.5562,55.49,55.5396,12485.0
2018-09-04 10:30:00,67.17,67.27,67.16,67.21,26318.0,55.5479,55.6306,55.5396,55.581,26318.0
2018-09-04 10:35:00,67.2,67.21,67.07,67.07,11126.0,55.5727,55.581,55.4652,55.4652,11126.0
2018-09-04 10:40:00,67.07,67.13,67.04,67.05,10123.0,55.4652,55.5148,55.4404,55.4487,10123.0
2018-09-04 10:45:00,67.05,67.06,66.96,67.0,21418.0,55.4487,55.4569,55.3742,55.4073,21418.0
2018-09-04 10:50:00,66.99,67.01,66.96,66.98,9636.0,55.399,55.4156,55.3742,55.3908,9636.0
2018-09-04 10:55:00,66.99,67.02,66.97,66.97,7217.0,55.399,55.4238,55.3825,55.3825,7217.0
2018-09-04 11:00:00,66.96,66.97,66.89,66.9,7853.0,55.3742,55.3825,55.3163,55.3246,7853.0
2018-09-04 11:05:00,66.88,66.97,66.88,66.91,10793.0,55.3081,55.3825,55.3081,55.3329,10793.0
2018-09-04 11:10:00,66.9,66.93,66.87,66.9,10027.0,55.3246,55.3494,55.2998,55.3246,10027.0
2018-09-04 11:15:00,66.89,66.9,66.87,66.89,6309.0,55.3163,55.3246,55.2998,55.3163,6309.0
2018-09-04 11:20:00,66.89,66.9,66.76,66.79,7741.0,55.3163,55.3246,55.2088,55.2336,7741.0
2018-09-04 11:25:00,66.79,66.79,66.73,66.77,7013.0,55.2336,55.2336,55.184,55.2171,7013.0
2018-09-04 11:30:00,66.76,66.76,66.67,66.7,16436.0,55.2088,55.2088,55.1344,55.1592,16436.0
2018-09-04 11:35:00,66.7,66.7,66.62,66.68,11462.0,55.1592,55.1592,55.0931,55.1427,11462.0
2018-09-04 11:40:00,66.68,66.7,66.61,66.68,9437.0,55.1427,55.1592,55.0848,55.1427,9437.0
2018-09-04 11:45:00,66.66,66.72,66.65,66.72,5769.0,55.1261,55.1758,55.1179,55.1758,5769.0
2018-09-04 11:50:00,66.71,66.74,66.65,66.65,6002.0,55.1675,55.1923,55.1179,55.1179,6002.0
2018-09-04 11:55:00,66.67,66.7,66.64,66.66,6200.0,55.1344,55.1592,55.1096,55.1261,6200.0
2018-09-04 12:00:00,66.65,66.65,66.57,66.57,7647.0,55.1179,55.1179,55.0517,55.0517,7647.0
2018-09-04 12:05:00,66.57,66.62,66.55,66.56,12989.0,55.0517,55.0931,55.0352,55.0434,12989.0
2018-09-04 12:10:00,66.56,66.56,66.53,66.54,7972.0,55.0434,55.0434,55.0186,55.0269,7972.0
2018-09-04 12:15:00,66.55,66.55,66.44,66.47,33242.0,55.0352,55.0352,54.9442,54.969,33242.0
2018-09-04 12:20:00,66.46,66.47,66.38,66.39,19349.0,54.9607,54.969,54.8946,54.9029,19349.0
2018-09-04 12:25:00,66.37,66.38,66.27,66.29,17407.0,54.8863,54.8946,54.8036,54.8202,17407.0
2018-09-04 12:30:00,66.29,66.31,66.2,66.21,37261.0,54.8202,54.8367,54.7457,54.754,37261.0
2018-09-04 12:35:00,66.21,66.26,66.18,66.25,29329.0,54.754,54.7953,54.7292,54.7871,29329.0
2018-09-04 12:40:00,66.26,66.32,66.25,66.3,10473.0,54.7953,54.845,54.7871,54.8284,10473.0
2018-09-04 12:45:00,66.29,66.36,66.28,66.36,9073.0,54.8202,54.878,54.8119,54.878,9073.0
2018-09-04 12:50:00,66.36,66.39,66.32,66.38,22098.0,54.878,54.9029,54.845,54.8946,22098.0
2018-09-04 12:55:00,66.38,66.41,66.37,66.4,10405.0,54.8946,54.9194,54.8863,54.9111,10405.0
2018-09-04 13:00:00,66.41,66.43,66.38,66.38,19074.0,54.9194,54.9359,54.8946,54.8946,19074.0
2018-09-04 13:05:00,66.39,66.39,66.3,66.3,18710.0,54.9029,54.9029,54.8284,54.8284,18710.0
2018-09-04 13:10:00,66.3,66.32,66.29,66.31,5210.0,54.8284,54.845,54.8202,54.8367,5210.0
2018-09-04 13:15:00,66.3,66.33,66.22,66.22,12753.0,54.8284,54.8532,54.7623,54.7623,12753.0
2018-09-04 13:20:00,66.23,66.27,66.23,66.25,18802.0,54.7705,54.8036,54.7705,54.7871,18802.0
2018-09-04 13:25:00,66.25,66.27,66.18,66.19,11024.0,54.7871,54.8036,54.7292,54.7375,11024.0
2018-09-04 13:30:00,66.18,66.21,66.17,66.2,11875.0,54.7292,54.754,54.7209,54.7457,11875.0
2018-09-04 13:35:00,66.2,66.22,66.18,66.18,6723.0,54.7457,54.7623,54.7292,54.7292,6723.0
2018-09-04 13:40:00,66.18,66.18,66.13,66.15,10505.0,54.7292,54.7292,54.6878,54.7044,10505.0
2018-09-04 13:45:00,66.16,66.23,66.14,66.22,7485.0,54.7126,54.7705,54.6961,54.7623,7485.0
2018-09-04 13:50:00,66.23,66.26,66.2,66.23,7458.0,54.7705,54.7953,54.7457,54.7705,7458.0
2018-09-04 13:55:00,66.24,66.28,66.24,66.28,7767.0,54.7788,54.8119,54.7788,54.8119,7767.0
2018-09-04 14:00:00,66.27,66.31,66.25,66.25,9386.0,54.8036,54.8367,54.7871,54.7871,9386.0
2018-09-04 14:05:00,66.26,66.3,66.26,66.28,10305.0,54.7953,54.8284,54.7953,54.8119,10305.0
2018-09-04 14:10:00,66.27,66.27,66.24,66.26,15890.0,54.8036,54.8036,54.7788,54.7953,15890.0
2018-09-04 14:15:00,66.23,66.24,66.19,66.22,11553.0,54.7705,54.7788,54.7375,54.7623,11553.0
2018-09-04 14:20:00,66.22,66.27,66.22,66.27,10859.0,54.7623,54.8036,54.7623,54.8036,10859.0
2018-09-04 14:25:00,66.26,66.31,66.26,66.27,9603.0,54.7953,54.8367,54.7953,54.8036,9603.0
2018-09-04 14:30:00,66.28,66.28,66.22,66.26,10007.0,54.8119,54.8119,54.7623,54.7953,10007.0
2018-09-04 14:35:00,66.27,66.28,66.26,66.28,6592.0,54.8036,54.8119,54.7953,54.8119,6592.0
2018-09-04 14:40:00,66.27,66.28,66.21,66.23,10564.0,54.8036,54.8119,54.754,54.7705,10564.0
2018-09-04 14:45:00,66.24,66.26,66.22,66.22,6468.0,54.7788,54.7953,54.7623,54.7623,6468.0
2018-09-04 14:50:00,66.22,66.29,66.21,66.28,7415.0,54.7623,54.8202,54.754,54.8119,7415.0
2018-09-04 14:55:00,66.29,66.33,66.25,66.28,21114.0,54.8202,54.8532,54.7871,54.8119,21114.0
2018-09-04 15:00:00,66.28,66.29,66.23,66.23,7048.0,54.8119,54.8202,54.7705,54.7705,7048.0
2018-09-04 15:05:00,66.24,66.31,66.23,66.29,17369.0,54.7788,54.8367,54.7705,54.8202,17369.0
2018-09-04 15:10:00,66.29,66.29,66.22,66.22,7810.0,54.8202,54.8202,54.7623,54.7623,7810.0
2018-09-04 15:15:00,66.22,66.24,66.2,66.21,16647.0,54.7623,54.7788,54.7457,54.754,16647.0
2018-09-04 15:20:00,66.21,66.23,66.19,66.19,17748.0,54.754,54.7705,54.7375,54.7375,17748.0
2018-09-04 15:25:00,66.18,66.22,66.17,66.19,15755.0,54.7292,54.7623,54.7209,54.7375,15755.0
2018-09-04 15:30:00,66.18,66.22,66.16,66.17,23466.0,54.7292,54.7623,54.7126,54.7209,23466.0
2018-09-04 15:35:00,66.17,66.18,66.1,66.12,29644.0,54.7209,54.7292,54.663,54.6796,29644.0
2018-09-04 15:40:00,66.11,66.11,66.04,66.04,19415.0,54.6713,54.6713,54.6134,54.6134,19415.0
2018-09-04 15:45:00,66.05,66.1,66.03,66.06,42543.0,54.6217,54.663,54.6051,54.63,42543.0
2018-09-04 15:50:00,66.07,66.09,66.03,66.05,43770.0,54.6382,54.6548,54.6051,54.6217,43770.0
2018-09-04 15:55:00,66.05,66.23,66.04,66.22,148142.0,54.6217,54.7705,54.6134,54.7623,148142.0
2018-09-05 09:30:00,65.69,65.98,65.69,65.84,80652.0,54.324,54.5638,54.324,54.448,80652.0
2018-09-05 09:35:00,65.82,66.0,65.69,66.0,36563.0,54.4315,54.5803,54.324,54.5803,36563.0
2018-09-05 09:40:00,66.01,66.05,65.93,65.98,21215.0,54.5886,54.6217,54.5224,54.5638,21215.0
2018-09-05 09:45:00,65.99,66.12,65.77,65.8,19297.0,54.5721,54.6796,54.3901,54.4149,19297.0
2018-09-05 09:50:00,65.8,65.93,65.79,65.9,20172.0,54.4149,54.5224,54.4067,54.4976,20172.0
2018-09-05 09:55:00,65.93,65.96,65.8,65.8,31756.0,54.5224,54.5473,54.4149,54.4149,31756.0
2018-09-05 10:00:00,65.8,65.99,65.8,65.98,37934.0,54.4149,54.5721,54.4149,54.5638,37934.0
2018-09-05 10:05:00,65.99,66.11,65.99,66.07,24579.0,54.5721,54.6713,54.5721,54.6382,24579.0
2018-09-05 10:10:00,66.07,66.16,65.98,66.13,30449.0,54.6382,54.7126,54.5638,54.6878,30449.0
2018-09-05 10:15:00,66.13,66.25,66.12,66.23,40099.0,54.6878,54.7871,54.6796,54.7705,40099.0
2018-09-05 10:20:00,66.24,66.32,66.22,66.31,29133.0,54.7788,54.845,54.7623,54.8367,29133.0
2018-09-05 10:25:00,66.3,66.46,66.3,66.46,36929.0,54.8284,54.9607,54.8284,54.9607,36929.0
2018-09-05 10:30:00,66.46,66.61,66.46,66.61,45802.0,54.9607,55.0848,54.9607,55.0848,45802.0
2018-09-05 10:35:00,66.59,66.69,66.59,66.66,27559.0,55.0682,55.1509,55.0682,55.1261,27559.0
2018-09-05 10:40:00,66.67,66.74,66.62,66.63,51589.0,55.1344,55.1923,55.0931,55.1013,51589.0
2018-09-05 10:45:00,66.63,66.73,66.57,66.7,32520.0,55.1013,55.184,55.0517,55.1592,32520.0
2018-09-05 10:50:00,66.71,66.74,66.58,66.59,52128.0,55.1675,55.1923,55.06,55.0682,52128.0
2018-09-05 10:55:00,66.59,66.63,66.56,66.6,34199.0,55.0682,55.1013,55.0434,55.0765,34199.0
2018-09-05 11:00:00,66.61,66.76,66.59,66.76,20354.0,55.0848,55.2088,55.0682,55.2088,20354.0
2018-09-05 11:05:00,66.76,66.82,66.74,66.78,24641.0,55.2088,55.2585,55.1923,55.2254,24641.0
2018-09-05 11:10:00,66.79,66.91,66.79,66.89,26373.0,55.2336,55.3329,55.2336,55.3163,26373.0
2018-09-05 11:15:00,66.88,66.98,66.88,66.98,18469.0,55.3081,55.3908,55.3081,55.3908,18469.0
2018-09-05 11:20:00,66.99,67.0,66.85,66.86,19733.0,55.399,55.4073,55.2833,55.2915,19733.0
2018-09-05 11:25:00,66.87,66.91,66.83,66.87,18143.0,55.2998,55.3329,55.2667,55.2998,18143.0
2018-09-05 11:30:00,66.88,66.91,66.83,66.85,24144.0,55.3081,55.3329,55.2667,55.2833,24144.0
2018-09-05 11:35:00,66.84,66.85,66.71,66.76,22269.0,55.275,55.2833,55.1675,55.2088,22269.0
2018-09-05 11:40:00,66.76,66.79,66.69,66.75,12541.0,55.2088,55.2336,55.1509,55.2006,12541.0
2018-09-05 11:45:00,66.76,66.9,66.76,66.87,13664.0,55.2088,55.3246,55.2088,55.2998,13664.0
2018-09-05 11:50:00,66.87,66.95,66.86,66.94,48540.0,55.2998,55.366,55.2915,55.3577,48540.0
2018-09-05 11:55:00,66.94,66.96,66.88,66.95,14676.0,55.3577,55.3742,55.3081,55.366,14676.0
2018-09-05 12:00:00,66.95,67.0,66.91,66.93,20303.0,55.366,55.4073,55.3329,55.3494,20303.0
2018-09-05 12:05:00,66.93,66.96,66.91,66.91,26023.0,55.3494,55.3742,55.3329,55.3329,26023.0
2018-09-05 12:10:00,66.92,66.93,66.9,66.93,26510.0,55.3412,55.3494,55.3246,55.3494,26510.0
2018-09-05 12:15:00,66.94,66.97,66.9,66.96,36274.0,55.3577,55.3825,55.3246,55.3742,36274.0
2018-09-05 12:20:00,66.96,66.97,66.86,66.9,51179.0,55.3742,55.3825,55.2915,55.3246,51179.0
2018-09-05 12:25:00,66.9,66.93,66.87,66.92,15010.0,55.3246,55.3494,55.2998,55.3412,15010.0
2018-09-05 12:30:00,66.92,66.96,66.86,66.87,22097.0,55.3412,55.3742,55.2915,55.2998,22097.0
2018-09-05 12:35:00,66.88,66.91,66.87,66.9,19902.0,55.3081,55.3329,55.2998,55.3246,19902.0
2018-09-05 12:40:00,66.91,66.91,66.83,66.86,34847.0,55.3329,55.3329,55.2667,55.2915,34847.0
2018-09-05 12:45:00,66.85,66.88,66.82,66.84,28147.0,55.2833,55.3081,55.2585,55.275,28147.0
2018-09-05 12:50:00,66.83,66.89,66.8,66.88,19582.0,55.2667,55.3163,55.2419,55.3081,19582.0
2018-09-05 12:55:00,66.87,66.93,66.87,66.93,37178.0,55.2998,55.3494,55.2998,55.3494,37178.0
2018-09-05 13:00:00,66.92,66.98,66.91,66.96,17767.0,55.3412,55.3908,55.3329,55.3742,17767.0
2018-09-05 13:05:00,66.96,67.02,66.95,66.99,28857.0,55.3742,55.4238,55.366,55.399,28857.0
2018-09-05 13:10:00,67.0,67.01,66.94,66.96,14830.0,55.4073,55.4156,55.3577,55.3742,14830.0
2018-09-05 13:15:00,66.95,67.0,66.94,66.94,20174.0,55.366,55.4073,55.3577,55.3577,20174.0
2018-09-05 13:20:00,66.94,66.98,66.93,66.97,13242.0,55.3577,55.3908,55.3494,55.3825,13242.0
2018-09-05 13:25:00,66.97,66.98,66.92,66.97,21651.0,55.3825,55.3908,55.3412,55.3825,21651.0
2018-09-05 13:30:00,66.98,67.03,66.96,66.97,24193.0,55.3908,55.4321,55.3742,55.3825,24193.0
2018-09-05 13:35:00,66.98,67.06,66.97,67.05,21364.0,55.3908,55.4569,55.3825,55.4487,21364.0
2018-09-05 13:40:00,67.05,67.06,67.02,67.05,17603.0,55.4487,55.4569,55.4238,55.4487,17603.0
2018-09-05 13:45:00,67.05,67.09,67.04,67.08,31978.0,55.4487,55.4817,55.4404,55.4735,31978.0
2018-09-05 13:50:00,67.08,67.12,67.08,67.12,19064.0,55.4735,55.5065,55.4735,55.5065,19064.0
2018-09-05 13:55:00,67.12,67.17,67.11,67.17,46164.0,55.5065,55.5479,55.4983,55.5479,46164.0
2018-09-05 14:00:00,67.17,67.25,67.16,67.24,23643.0,55.5479,55.6141,55.5396,55.6058,23643.0
2018-09-05 14:05:00,67.25,67.29,67.24,67.29,16076.0,55.6141,55.6471,55.6058,55.6471,16076.0
2018-09-05 14:10:00,67.29,67.3,67.18,67.22,21551.0,55.6471,55.6554,55.5562,55.5892,21551.0
2018-09-05 14:15:00,67.21,67.23,67.16,67.16,21206.0,55.581,55.5975,55.5396,55.5396,21206.0
2018-09-05 14:20:00,67.16,67.26,67.14,67.25,37583.0,55.5396,55.6223,55.5231,55.6141,37583.0
2018-09-05 14:25:00,67.24,67.29,67.24,67.29,26283.0,55.6058,55.6471,55.6058,55.6471,26283.0
2018-09-05 14:30:00,67.28,67.3,67.28,67.29,32972.0,55.6389,55.6554,55.6389,55.6471,32972.0
2018-09-05 14:35:00,67.29,67.33,67.23,67.24,32345.0,55.6471,55.6802,55.5975,55.6058,32345.0
2018-09-05 14:40:00,67.24,67.26,67.18,67.23,150861.0,55.6058,55.6223,55.5562,55.5975,150861.0
2018-09-05 14:45:00,67.23,67.28,67.19,67.2,70838.0,55.5975,55.6389,55.5644,55.5727,70838.0
2018-09-05 14:50:00,67.2,67.22,67.2,67.21,34298.0,55.5727,55.5892,55.5727,55.581,34298.0
2018-09-05 14:55:00,67.2,67.25,67.2,67.24,39699.0,55.5727,55.6141,55.5727,55.6058,39699.0
2018-09-05 15:00:00,67.23,67.26,67.17,67.19,45419.0,55.5975,55.6223,55.5479,55.5644,45419.0
2018-09-05 15:05:00,67.18,67.23,67.18,67.21,20988.0,55.5562,55.5975,55.5562,55.581,20988.0
2018-09-05 15:10:00,67.22,67.31,67.21,67.3,161154.0,55.5892,55.6637,55.581,55.6554,161154.0
2018-09-05 15:15:00,67.31,67.45,67.31,67.4,85173.0,55.6637,55.7794,55.6637,55.7381,85173.0
2018-09-05 15:20:00,67.39,67.39,67.22,67.22,40960.0,55.7298,55.7298,55.5892,55.5892,40960.0
2018-09-05 15:25:00,67.22,67.25,67.17,67.2,39165.0,55.5892,55.6141,55.5479,55.5727,39165.0
2018-09-05 15:30:00,67.2,67.24,67.16,67.23,49766.0,55.5727,55.6058,55.5396,55.5975,49766.0
2018-09-05 15:35:00,67.23,67.3,67.22,67.27,62805.0,55.5975,55.6554,55.5892,55.6306,62805.0
2018-09-05 15:40:00,67.26,67.27,67.16,67.18,65166.0,55.6223,55.6306,55.5396,55.5562,65166.0
2018-09-05 15:45:00,67.18,67.22,67.16,67.17,80045.0,55.5562,55.5892,55.5396,55.5479,80045.0
2018-09-05 15:50:00,67.17,67.2,67.16,67.18,83466.0,55.5479,55.5727,55.5396,55.5562,83466.0
2018-09-05 15:55:00,67.17,67.25,67.16,67.23,278381.0,55.5479,55.6141,55.5396,55.5975,278381.0
2018-09-06 09:30:00,67.41,67.41,67.06,67.37,41844.0,55.7464,55.7464,55.4569,55.7133,41844.0
2018-09-06 09:35:00,67.35,67.5,67.35,67.47,41134.0,55.6967,55.8208,55.6967,55.796,41134.0
2018-09-06 09:40:00,67.45,67.58,67.45,67.47,28460.0,55.7794,55.887,55.7794,55.796,28460.0
2018-09-06 09:45:00,67.49,67.55,67.45,67.51,17739.0,55.8125,55.8621,55.7794,55.8291,17739.0
2018-09-06 09:50:00,67.5,67.54,67.41,67.42,4824.0,55.8208,55.8539,55.7464,55.7546,4824.0
2018-09-06 09:55:00,67.45,67.48,67.4,67.43,7281.0,55.7794,55.8043,55.7381,55.7629,7281.0
2018-09-06 10:00:00,67.44,67.48,67.41,67.42,8721.0,55.7712,55.8043,55.7464,55.7546,8721.0
2018-09-06 10:05:00,67.42,67.43,67.37,67.42,9410.0,55.7546,55.7629,55.7133,55.7546,9410.0
2018-09-06 10:10:00,67.44,67.47,67.39,67.43,11644.0,55.7712,55.796,55.7298,55.7629,11644.0
2018-09-06 10:15:00,67.43,67.44,67.34,67.34,22738.0,55.7629,55.7712,55.6885,55.6885,22738.0
2018-09-06 10:20:00,67.34,67.35,67.25,67.29,17696.0,55.6885,55.6967,55.6141,55.6471,17696.0
2018-09-06 10:25:00,67.28,67.35,67.28,67.35,30794.0,55.6389,55.6967,55.6389,55.6967,30794.0
2018-09-06 10:30:00,67.33,67.38,67.28,67.28,12186.0,55.6802,55.7216,55.6389,55.6389,12186.0
2018-09-06 10:35:00,67.28,67.37,67.26,67.36,20209.0,55.6389,55.7133,55.6223,55.705,20209.0
2018-09-06 10:40:00,67.36,67.47,67.35,67.46,13693.0,55.705,55.796,55.6967,55.7877,13693.0
2018-09-06 10:45:00,67.46,67.46,67.35,67.42,25317.0,55.7877,55.7877,55.6967,55.7546,25317.0
2018-09-06 10:50:00,67.42,67.42,67.32,67.33,9024.0,55.7546,55.7546,55.6719,55.6802,9024.0
2018-09-06 10:55:00,67.33,67.38,67.32,67.36,13331.0,55.6802,55.7216,55.6719,55.705,13331.0
2018-09-06 11:00:00,67.36,67.42,67.32,67.33,30349.0,55.705,55.7546,55.6719,55.6802,30349.0
2018-09-06 11:05:00,67.34,67.42,67.29,67.4,32527.0,55.6885,55.7546,55.6471,55.7381,32527.0
2018-09-06 11:10:00,67.4,67.46,67.36,67.39,23605.0,55.7381,55.7877,55.705,55.7298,23605.0
2018-09-06 11:15:00,67.39,67.42,67.32,67.41,25520.0,55.7298,55.7546,55.6719,55.7464,25520.0
2018-09-06 11:20:00,67.41,67.46,67.39,67.4,30879.0,55.7464,55.7877,55.7298,55.7381,30879.0
2018-09-06 11:25:00,67.4,67.41,67.3,67.33,12735.0,55.7381,55.7464,55.6554,55.6802,12735.0
2018-09-06 11:30:00,67.33,67.39,67.31,67.36,13918.0,55.6802,55.7298,55.6637,55.705,13918.0
2018-09-06 11:35:00,67.35,67.4,67.31,67.32,21581.0,55.6967,55.7381,55.6637,55.6719,21581.0
2018-09-06 11:40:00,67.32,67.36,67.3,67.31,8831.0,55.6719,55.705,55.6554,55.6637,8831.0
2018-09-06 11:45:00,67.31,67.32,67.28,67.3,22620.0,55.6637,55.6719,55.6389,55.6554,22620.0
2018-09-06 11:50:00,67.31,67.31,67.27,67.28,7857.0,55.6637,55.6637,55.6306,55.6389,7857.0
2018-09-06 11:55:00,67.28,67.3,67.27,67.28,18837.0,55.6389,55.6554,55.6306,55.6389,18837.0
2018-09-06 12:00:00,67.28,67.28,67.21,67.21,18371.0,55.6389,55.6389,55.581,55.581,18371.0
2018-09-06 12:05:00,67.21,67.28,67.19,67.25,12550.0,55.581,55.6389,55.5644,55.6141,12550.0
2018-09-06 12:10:00,67.26,67.27,67.24,67.26,13649.0,55.6223,55.6306,55.6058,55.6223,13649.0
2018-09-06 12:15:00,67.26,67.3,67.25,67.29,11581.0,55.6223,55.6554,55.6141,55.6471,11581.0
2018-09-06 12:20:00,67.29,67.33,67.27,67.33,11515.0,55.6471,55.6802,55.6306,55.6802,11515.0
2018-09-06 12:25:00,67.33,67.35,67.32,67.33,9803.0,55.6802,55.6967,55.6719,55.6802,9803.0
2018-09-06 12:30:00,67.34,67.43,67.34,67.41,9785.0,55.6885,55.7629,55.6885,55.7464,9785.0
2018-09-06 12:35:00,67.41,67.45,67.38,67.39,9175.0,55.7464,55.7794,55.7216,55.7298,9175.0
2018-09-06 12:40:00,67.38,67.41,67.37,67.4,7520.0,55.7216,55.7464,55.7133,55.7381,7520.0
2018-09-06 12:45:00,67.41,67.43,67.37,67.38,9300.0,55.7464,55.7629,55.7133,55.7216,9300.0
2018-09-06 12:50:00,67.38,67.39,67.36,67.38,8240.0,55.7216,55.7298,55.705,55.7216,8240.0
2018-09-06 12:55:00,67.39,67.43,67.38,67.42,10623.0,55.7298,55.7629,55.7216,55.7546,10623.0
2018-09-06 13:00:00,67.43,67.46,67.42,67.46,8384.0,55.7629,55.7877,55.7546,55.7877,8384.0
2018-09-06 13:05:00,67.47,67.5,67.45,67.46,13267.0,55.796,55.8208,55.7794,55.7877,13267.0
2018-09-06 13:10:00,67.47,67.47,67.42,67.42,7160.0,55.796,55.796,55.7546,55.7546,7160.0
2018-09-06 13:15:00,67.42,67.45,67.4,67.45,9597.0,55.7546,55.7794,55.7381,55.7794,9597.0
2018-09-06 13:20:00,67.45,67.49,67.44,67.48,23536.0,55.7794,55.8125,55.7712,55.8043,23536.0
2018-09-06 13:25:00,67.49,67.5,67.47,67.5,16356.0,55.8125,55.8208,55.796,55.8208,16356.0
2018-09-06 13:30:00,67.5,67.53,67.49,67.52,11404.0,55.8208,55.8456,55.8125,55.8373,11404.0
2018-09-06 13:35:00,67.52,67.54,67.47,67.49,20162.0,55.8373,55.8539,55.796,55.8125,20162.0
2018-09-06 13:40:00,67.49,67.51,67.46,67.46,13046.0,55.8125,55.8291,55.7877,55.7877,13046.0
2018-09-06 13:45:00,67.44,67.47,67.41,67.42,13987.0,55.7712,55.796,55.7464,55.7546,13987.0
2018-09-06 13:50:00,67.42,67.44,67.39,67.39,8803.0,55.7546,55.7712,55.7298,55.7298,8803.0
2018-09-06 13:55:00,67.39,67.4,67.38,67.39,9312.0,55.7298,55.7381,55.7216,55.7298,9312.0
2018-09-06 14:00:00,67.37,67.4,67.34,67.35,54229.0,55.7133,55.7381,55.6885,55.6967,54229.0
2018-09-06 14:05:00,67.34,67.36,67.32,67.36,13504.0,55.6885,55.705,55.6719,55.705,13504.0
2018-09-06 14:10:00,67.37,67.47,67.37,67.46,8247.0,55.7133,55.796,55.7133,55.7877,8247.0
2018-09-06 14:15:00,67.46,67.47,67.42,67.43,12520.0,55.7877,55.796,55.7546,55.7629,12520.0
2018-09-06 14:20:00,67.44,67.48,67.42,67.46,46208.0,55.7712,55.8043,55.7546,55.7877,46208.0
2018-09-06 14:25:00,67.45,67.45,67.41,67.43,9005.0,55.7794,55.7794,55.7464,55.7629,9005.0
2018-09-06 14:30:00,67.44,67.47,67.43,67.45,14763.0,55.7712,55.796,55.7629,55.7794,14763.0
2018-09-06 14:35:00,67.45,67.46,67.36,67.37,14869.0,55.7794,55.7877,55.705,55.7133,14869.0
2018-09-06 14:40:00,67.37,67.39,67.36,67.38,10052.0,55.7133,55.7298,55.705,55.7216,10052.0
2018-09-06 14:45:00,67.38,67.41,67.34,67.34,16398.0,55.7216,55.7464,55.6885,55.6885,16398.0
2018-09-06 14:50:00,67.34,67.34,67.25,67.26,17583.0,55.6885,55.6885,55.6141,55.6223,17583.0
2018-09-06 14:55:00,67.26,67.28,67.21,67.22,22508.0,55.6223,55.6389,55.581,55.5892,22508.0
2018-09-06 15:00:00,67.22,67.28,67.22,67.24,26414.0,55.5892,55.6389,55.5892,55.6058,26414.0
2018-09-06 15:05:00,67.24,67.29,67.23,67.25,22637.0,55.6058,55.6471,55.5975,55.6141,22637.0
2018-09-06 15:10:00,67.25,67.28,67.24,67.25,15680.0,55.6141,55.6389,55.6058,55.6141,15680.0
2018-09-06 15:15:00,67.24,67.27,67.23,67.23,17118.0,55.6058,55.6306,55.5975,55.5975,17118.0
2018-09-06 15:20:00,67.23,67.24,67.22,67.24,10461.0,55.5975,55.6058,55.5892,55.6058,10461.0
2018-09-06 15:25:00,67.24,67.26,67.22,67.25,24341.0,55.6058,55.6223,55.5892,55.6141,24341.0
2018-09-06 15:30:00,67.25,67.28,67.22,67.28,25591.0,55.6141,55.6389,55.5892,55.6389,25591.0
2018-09-06 15:35:00,67.28,67.32,67.25,67.31,30838.0,55.6389,55.6719,55.6141,55.6637,30838.0
2018-09-06 15:40:00,67.3,67.31,67.22,67.24,52712.0,55.6554,55.6637,55.5892,55.6058,52712.0
2018-09-06 15:45:00,67.25,67.26,67.2,67.23,71978.0,55.6141,55.6223,55.5727,55.5975,71978.0
2018-09-06 15:50:00,67.23,67.25,67.21,67.21,79299.0,55.5975,55.6141,55.581,55.581,79299.0
2018-09-06 15:55:00,67.21,67.23,67.16,67.19,320542.0,55.581,55.5975,55.5396,55.5644,320542.0
2018-09-07 09:30:00,66.81,66.81,66.27,66.61,26389.0,55.2502,55.2502,54.8036,55.0848,26389.0
2018-09-07 09:35:00,66.61,66.63,66.49,66.58,13913.0,55.0848,55.1013,54.9856,55.06,13913.0
2018-09-07 09:40:00,66.53,66.57,66.36,66.41,13544.0,55.0186,55.0517,54.878,54.9194,13544.0
2018-09-07 09:45:00,66.39,66.4,66.3,66.35,7230.0,54.9029,54.9111,54.8284,54.8698,7230.0
2018-09-07 09:50:00,66.36,66.52,66.36,66.5,38406.0,54.878,55.0104,54.878,54.9938,38406.0
2018-09-07 09:55:00,66.52,66.52,66.36,66.36,17005.0,55.0104,55.0104,54.878,54.878,17005.0
2018-09-07 10:00:00,66.38,66.47,66.34,66.34,20658.0,54.8946,54.969,54.8615,54.8615,20658.0
2018-09-07 10:05:00,66.35,66.57,66.35,66.57,13496.0,54.8698,55.0517,54.8698,55.0517,13496.0
2018-09-07 10:10:00,66.57,66.57,66.46,66.46,8132.0,55.0517,55.0517,54.9607,54.9607,8132.0
2018-09-07 10:15:00,66.48,66.5,66.46,66.47,11347.0,54.9773,54.9938,54.9607,54.969,11347.0
2018-09-07 10:20:00,66.47,66.51,66.43,66.49,18307.0,54.969,55.0021,54.9359,54.9856,18307.0
2018-09-07 10:25:00,66.49,66.49,66.36,66.39,6581.0,54.9856,54.9856,54.878,54.9029,6581.0
2018-09-07 10:30:00,66.4,66.41,66.35,66.36,8591.0,54.9111,54.9194,54.8698,54.878,8591.0
2018-09-07 10:35:00,66.37,66.39,66.25,66.26,10079.0,54.8863,54.9029,54.7871,54.7953,10079.0
2018-09-07 10:40:00,66.26,66.26,66.2,66.21,9108.0,54.7953,54.7953,54.7457,54.754,9108.0
2018-09-07 10:45:00,66.23,66.41,66.23,66.35,84362.0,54.7705,54.9194,54.7705,54.8698,84362.0
2018-09-07 10:50:00,66.37,66.4,66.33,66.35,11792.0,54.8863,54.9111,54.8532,54.8698,11792.0
2018-09-07 10:55:00,66.34,66.34,66.27,66.3,5329.0,54.8615,54.8615,54.8036,54.8284,5329.0
2018-09-07 11:00:00,66.3,66.3,66.22,66.22,5029.0,54.8284,54.8284,54.7623,54.7623,5029.0
2018-09-07 11:05:00,66.21,66.26,66.19,66.24,10673.0,54.754,54.7953,54.7375,54.7788,10673.0
2018-09-07 11:10:00,66.23,66.24,66.11,66.11,10989.0,54.7705,54.7788,54.6713,54.6713,10989.0
2018-09-07 11:15:00,66.11,66.22,66.11,66.21,8047.0,54.6713,54.7623,54.6713,54.754,8047.0
2018-09-07 11:20:00,66.22,66.22,66.09,66.1,5699.0,54.7623,54.7623,54.6548,54.663,5699.0
2018-09-07 11:25:00,66.1,66.17,66.09,66.17,8032.0,54.663,54.7209,54.6548,54.7209,8032.0
2018-09-07 11:30:00,66.2,66.21,66.15,66.21,7474.0,54.7457,54.754,54.7044,54.754,7474.0
2018-09-07 11:35:00,66.22,66.29,66.22,66.27,66314.0,54.7623,54.8202,54.7623,54.8036,66314.0
2018-09-07 11:40:00,66.28,66.3,66.24,66.28,10852.0,54.8119,54.8284,54.7788,54.8119,10852.0
2018-09-07 11:45:00,66.28,66.28,66.21,66.23,8861.0,54.8119,54.8119,54.754,54.7705,8861.0
2018-09-07 11:50:00,66.25,66.26,66.19,66.19,30259.0,54.7871,54.7953,54.7375,54.7375,30259.0
2018-09-07 11:55:00,66.2,66.2,66.14,66.16,10027.0,54.7457,54.7457,54.6961,54.7126,10027.0
2018-09-07 12:00:00,66.17,66.25,66.17,66.24,8468.0,54.7209,54.7871,54.7209,54.7788,8468.0
2018-09-07 12:05:00,66.24,66.28,66.11,66.13,20918.0,54.7788,54.8119,54.6713,54.6878,20918.0
2018-09-07 12:10:00,66.13,66.21,66.13,66.16,10445.0,54.6878,54.754,54.6878,54.7126,10445.0
2018-09-07 12:15:00,66.16,66.19,66.12,66.13,8882.0,54.7126,54.7375,54.6796,54.6878,8882.0
2018-09-07 12:20:00,66.11,66.15,66.07,66.07,10138.0,54.6713,54.7044,54.6382,54.6382,10138.0
2018-09-07 12:25:00,66.07,66.1,66.03,66.09,9175.0,54.6382,54.663,54.6051,54.6548,9175.0
2018-09-07 12:30:00,66.1,66.17,66.09,66.1,11202.0,54.663,54.7209,54.6548,54.663,11202.0
2018-09-07 12:35:00,66.1,66.12,66.07,66.11,7523.0,54.663,54.6796,54.6382,54.6713,7523.0
2018-09-07 12:40:00,66.12,66.14,66.1,66.12,9703.0,54.6796,54.6961,54.663,54.6796,9703.0
2018-09-07 12:45:00,66.12,66.15,66.09,66.1,10167.0,54.6796,54.7044,54.6548,54.663,10167.0
2018-09-07 12:50:00,66.09,66.11,66.03,66.05,15433.0,54.6548,54.6713,54.6051,54.6217,15433.0
2018-09-07 12:55:00,66.05,66.05,66.02,66.03,11631.0,54.6217,54.6217,54.5969,54.6051,11631.0
2018-09-07 13:00:00,66.04,66.05,65.99,66.02,12602.0,54.6134,54.6217,54.5721,54.5969,12602.0
2018-09-07 13:05:00,66.01,66.03,65.96,65.97,10875.0,54.5886,54.6051,54.5473,54.5555,10875.0
2018-09-07 13:10:00,65.97,65.99,65.96,65.98,9076.0,54.5555,54.5721,54.5473,54.5638,9076.0
2018-09-07 13:15:00,65.98,66.0,65.97,65.98,6907.0,54.5638,54.5803,54.5555,54.5638,6907.0
2018-09-07 13:20:00,65.99,66.0,65.97,66.0,7849.0,54.5721,54.5803,54.5555,54.5803,7849.0
2018-09-07 13:25:00,66.0,66.0,65.98,66.0,10050.0,54.5803,54.5803,54.5638,54.5803,10050.0
2018-09-07 13:30:00,66.0,66.03,65.99,66.0,8158.0,54.5803,54.6051,54.5721,54.5803,8158.0
2018-09-07 13:35:00,66.0,66.0,65.96,65.97,10376.0,54.5803,54.5803,54.5473,54.5555,10376.0
2018-09-07 13:40:00,65.96,65.99,65.95,65.98,8301.0,54.5473,54.5721,54.539,54.5638,8301.0
2018-09-07 13:45:00,65.98,66.01,65.97,66.0,6343.0,54.5638,54.5886,54.5555,54.5803,6343.0
2018-09-07 13:50:00,66.0,66.0,65.97,65.98,24236.0,54.5803,54.5803,54.5555,54.5638,24236.0
2018-09-07 13:55:00,65.98,66.01,65.97,66.01,6623.0,54.5638,54.5886,54.5555,54.5886,6623.0
2018-09-07 14:00:00,66.0,66.05,65.99,66.03,20794.0,54.5803,54.6217,54.5721,54.6051,20794.0
2018-09-07 14:05:00,66.02,66.03,66.0,66.03,7622.0,54.5969,54.6051,54.5803,54.6051,7622.0
2018-09-07 14:10:00,66.03,66.1,66.02,66.1,18384.0,54.6051,54.663,54.5969,54.663,18384.0
2018-09-07 14:15:00,66.1,66.13,66.09,66.11,14488.0,54.663,54.6878,54.6548,54.6713,14488.0
2018-09-07 14:20:00,66.12,66.14,66.11,66.12,13500.0,54.6796,54.6961,54.6713,54.6796,13500.0
2018-09-07 14:25:00,66.12,66.12,66.07,66.1,12774.0,54.6796,54.6796,54.6382,54.663,12774.0
2018-09-07 14:30:00,66.1,66.13,66.09,66.11,15298.0,54.663,54.6878,54.6548,54.6713,15298.0
2018-09-07 14:35:00,66.1,66.11,66.09,66.1,10908.0,54.663,54.6713,54.6548,54.663,10908.0
2018-09-07 14:40:00,66.11,66.11,66.09,66.09,7608.0,54.6713,54.6713,54.6548,54.6548,7608.0
2018-09-07 14:45:00,66.1,66.1,66.08,66.08,13780.0,54.663,54.663,54.6465,54.6465,13780.0
2018-09-07 14:50:00,66.08,66.08,66.04,66.05,9289.0,54.6465,54.6465,54.6134,54.6217,9289.0
2018-09-07 14:55:00,66.05,66.1,66.04,66.09,18801.0,54.6217,54.663,54.6134,54.6548,18801.0
2018-09-07 15:00:00,66.09,66.09,66.06,66.08,15747.0,54.6548,54.6548,54.63,54.6465,15747.0
2018-09-07 15:05:00,66.07,66.08,66.04,66.05,9342.0,54.6382,54.6465,54.6134,54.6217,9342.0
2018-09-07 15:10:00,66.05,66.08,66.03,66.04,17327.0,54.6217,54.6465,54.6051,54.6134,17327.0
2018-09-07 15:15:00,66.04,66.04,65.99,66.0,15378.0,54.6134,54.6134,54.5721,54.5803,15378.0
2018-09-07 15:20:00,65.99,66.0,65.95,65.96,16821.0,54.5721,54.5803,54.539,54.5473,16821.0
2018-09-07 15:25:00,65.96,65.97,65.9,65.9,26794.0,54.5473,54.5555,54.4976,54.4976,26794.0
2018-09-07 15:30:00,65.92,65.97,65.9,65.96,33529.0,54.5142,54.5555,54.4976,54.5473,33529.0
2018-09-07 15:35:00,65.97,65.99,65.93,65.94,34624.0,54.5555,54.5721,54.5224,54.5307,34624.0
2018-09-07 15:40:00,65.94,65.97,65.93,65.94,35904.0,54.5307,54.5555,54.5224,54.5307,35904.0
2018-09-07 15:45:00,65.94,65.99,65.93,65.98,54437.0,54.5307,54.5721,54.5224,54.5638,54437.0
2018-09-07 15:50:00,65.97,66.08,65.96,66.07,76545.0,54.5555,54.6465,54.5473,54.6382,76545.0
2018-09-07 15:55:00,66.07,66.09,65.98,65.99,232208.0,54.6382,54.6548,54.5638,54.5721,232208.0
2018-09-10 09:30:00,66.41,66.57,66.3,66.57,24962.0,54.9194,55.0517,54.8284,55.0517,24962.0
2018-09-10 09:35:00,66.55,66.58,66.31,66.42,39491.0,55.0352,55.06,54.8367,54.9277,39491.0
2018-09-10 09:40:00,66.42,66.61,66.42,66.59,45699.0,54.9277,55.0848,54.9277,55.0682,45699.0
2018-09-10 09:45:00,66.59,66.72,66.52,66.56,18343.0,55.0682,55.1758,55.0104,55.0434,18343.0
2018-09-10 09:50:00,66.58,66.71,66.56,66.63,16157.0,55.06,55.1675,55.0434,55.1013,16157.0
2018-09-10 09:55:00,66.63,66.7,66.54,66.55,10532.0,55.1013,55.1592,55.0269,55.0352,10532.0
2018-09-10 10:00:00,66.52,66.61,66.5,66.6,17535.0,55.0104,55.0848,54.9938,55.0765,17535.0
2018-09-10 10:05:00,66.59,66.65,66.57,66.64,13950.0,55.0682,55.1179,55.0517,55.1096,13950.0
2018-09-10 10:10:00,66.65,66.72,66.63,66.71,19352.0,55.1179,55.1758,55.1013,55.1675,19352.0
2018-09-10 10:15:00,66.69,66.69,66.58,66.58,17800.0,55.1509,55.1509,55.06,55.06,17800.0
2018-09-10 10:20:00,66.59,66.59,66.5,66.54,16844.0,55.0682,55.0682,54.9938,55.0269,16844.0
2018-09-10 10:25:00,66.54,66.54,66.45,66.45,20319.0,55.0269,55.0269,54.9525,54.9525,20319.0
2018-09-10 10:30:00,66.45,66.53,66.44,66.51,17443.0,54.9525,55.0186,54.9442,55.0021,17443.0
2018-09-10 10:35:00,66.5,66.51,66.34,66.37,22309.0,54.9938,55.0021,54.8615,54.8863,22309.0
2018-09-10 10:40:00,66.35,66.37,66.33,66.34,19306.0,54.8698,54.8863,54.8532,54.8615,19306.0
2018-09-10 10:45:00,66.34,66.42,66.33,66.39,26194.0,54.8615,54.9277,54.8532,54.9029,26194.0
2018-09-10 10:50:00,66.4,66.5,66.39,66.48,22804.0,54.9111,54.9938,54.9029,54.9773,22804.0
2018-09-10 10:55:00,66.48,66.5,66.43,66.47,28384.0,54.9773,54.9938,54.9359,54.969,28384.0
2018-09-10 11:00:00,66.46,66.49,66.4,66.44,40663.0,54.9607,54.9856,54.9111,54.9442,40663.0
2018-09-10 11:05:00,66.44,66.49,66.38,66.4,38808.0,54.9442,54.9856,54.8946,54.9111,38808.0
2018-09-10 11:10:00,66.39,66.39,66.3,66.34,16193.0,54.9029,54.9029,54.8284,54.8615,16193.0
2018-09-10 11:15:00,66.35,66.37,66.33,66.36,15821.0,54.8698,54.8863,54.8532,54.878,15821.0
2018-09-10 11:20:00,66.37,66.37,66.31,66.35,18381.0,54.8863,54.8863,54.8367,54.8698,18381.0
2018-09-10 11:25:00,66.36,66.39,66.35,66.37,12576.0,54.878,54.9029,54.8698,54.8863,12576.0
2018-09-10 11:30:00,66.36,66.37,66.29,66.3,19141.0,54.878,54.8863,54.8202,54.8284,19141.0
2018-09-10 11:35:00,66.3,66.3,66.21,66.27,17598.0,54.8284,54.8284,54.754,54.8036,17598.0
2018-09-10 11:40:00,66.28,66.32,66.23,66.27,25002.0,54.8119,54.845,54.7705,54.8036,25002.0
2018-09-10 11:45:00,66.26,66.32,66.25,66.3,16461.0,54.7953,54.845,54.7871,54.8284,16461.0
2018-09-10 11:50:00,66.3,66.37,66.29,66.35,14452.0,54.8284,54.8863,54.8202,54.8698,14452.0
2018-09-10 11:55:00,66.35,66.4,66.33,66.39,17001.0,54.8698,54.9111,54.8532,54.9029,17001.0
2018-09-10 12:00:00,66.38,66.4,66.34,66.39,15929.0,54.8946,54.9111,54.8615,54.9029,15929.0
2018-09-10 12:05:00,66.37,66.37,66.34,66.37,12142.0,54.8863,54.8863,54.8615,54.8863,12142.0
2018-09-10 12:10:00,66.35,66.36,66.31,66.33,11684.0,54.8698,54.878,54.8367,54.8532,11684.0
2018-09-10 12:15:00,66.34,66.36,66.32,66.36,10648.0,54.8615,54.878,54.845,54.878,10648.0
2018-09-10 12:20:00,66.36,66.39,66.35,66.39,10984.0,54.878,54.9029,54.8698,54.9029,10984.0
2018-09-10 12:25:00,66.38,66.43,66.38,66.41,16039.0,54.8946,54.9359,54.8946,54.9194,16039.0
2018-09-10 12:30:00,66.4,66.43,66.39,66.4,10195.0,54.9111,54.9359,54.9029,54.9111,10195.0
2018-09-10 12:35:00,66.39,66.43,66.38,66.39,9410.0,54.9029,54.9359,54.8946,54.9029,9410.0
2018-09-10 12:40:00,66.4,66.41,66.36,66.39,10582.0,54.9111,54.9194,54.878,54.9029,10582.0
2018-09-10 12:45:00,66.41,66.43,66.39,66.42,9708.0,54.9194,54.9359,54.9029,54.9277,9708.0
2018-09-10 12:50:00,66.4,66.42,66.38,66.42,30246.0,54.9111,54.9277,54.8946,54.9277,30246.0
2018-09-10 12:55:00,66.41,66.43,66.4,66.43,6400.0,54.9194,54.9359,54.9111,54.9359,6400.0
2018-09-10 13:00:00,66.42,66.47,66.41,66.46,10760.0,54.9277,54.969,54.9194,54.9607,10760.0
2018-09-10 13:05:00,66.46,66.5,66.46,66.48,8822.0,54.9607,54.9938,54.9607,54.9773,8822.0
2018-09-10 13:10:00,66.47,66.52,66.47,66.51,9354.0,54.969,55.0104,54.969,55.0021,9354.0
2018-09-10 13:15:00,66.51,66.56,66.51,66.55,11078.0,55.0021,55.0434,55.0021,55.0352,11078.0
2018-09-10 13:20:00,66.54,66.58,66.54,66.58,10200.0,55.0269,55.06,55.0269,55.06,10200.0
2018-09-10 13:25:00,66.57,66.62,66.57,66.62,8922.0,55.0517,55.0931,55.0517,55.0931,8922.0
2018-09-10 13:30:00,66.61,66.63,66.6,66.63,13002.0,55.0848,55.1013,55.0765,55.1013,13002.0
2018-09-10 13:35:00,66.63,66.64,66.6,66.61,7930.0,55.1013,55.1096,55.0765,55.0848,7930.0
2018-09-10 13:40:00,66.6,66.63,66.6,66.6,12677.0,55.0765,55.1013,55.0765,55.0765,12677.0
2018-09-10 13:45:00,66.61,66.69,66.61,66.69,40085.0,55.0848,55.1509,55.0848,55.1509,40085.0
2018-09-10 13:50:00,66.69,66.71,66.68,66.69,10818.0,55.1509,55.1675,55.1427,55.1509,10818.0
2018-09-10 13:55:00,66.69,66.7,66.64,66.7,14272.0,55.1509,55.1592,55.1096,55.1592,14272.0
2018-09-10 14:00:00,66.7,66.75,66.69,66.73,14183.0,55.1592,55.2006,55.1509,55.184,14183.0
2018-09-10 14:05:00,66.72,66.76,66.69,66.76,11391.0,55.1758,55.2088,55.1509,55.2088,11391.0
2018-09-10 14:10:00,66.75,66.77,66.75,66.75,8974.0,55.2006,55.2171,55.2006,55.2006,8974.0
2018-09-10 14:15:00,66.75,66.75,66.69,66.71,15093.0,55.2006,55.2006,55.1509,55.1675,15093.0
2018-09-10 14:20:00,66.7,66.71,66.67,66.68,17033.0,55.1592,55.1675,55.1344,55.1427,17033.0
2018-09-10 14:25:00,66.66,66.68,66.66,66.66,12183.0,55.1261,55.1427,55.1261,55.1261,12183.0
2018-09-10 14:30:00,66.67,66.72,66.66,66.71,10784.0,55.1344,55.1758,55.1261,55.1675,10784.0
2018-09-10 14:35:00,66.7,66.73,66.7,66.73,17249.0,55.1592,55.184,55.1592,55.184,17249.0
2018-09-10 14:40:00,66.73,66.73,66.69,66.7,15702.0,55.184,55.184,55.1509,55.1592,15702.0
2018-09-10 14:45:00,66.71,66.72,66.68,66.7,21331.0,55.1675,55.1758,55.1427,55.1592,21331.0
2018-09-10 14:50:00,66.7,66.71,66.66,66.67,12908.0,55.1592,55.1675,55.1261,55.1344,12908.0
2018-09-10 14:55:00,66.68,66.7,66.67,66.7,9052.0,55.1427,55.1592,55.1344,55.1592,9052.0
2018-09-10 15:00:00,66.69,66.71,66.67,66.7,12834.0,55.1509,55.1675,55.1344,55.1592,12834.0
2018-09-10 15:05:00,66.69,66.71,66.67,66.68,13365.0,55.1509,55.1675,55.1344,55.1427,13365.0
2018-09-10 15:10:00,66.69,66.71,66.68,66.7,20395.0,55.1509,55.1675,55.1427,55.1592,20395.0
2018-09-10 15:15:00,66.7,66.71,66.65,66.67,26037.0,55.1592,55.1675,55.1179,55.1344,26037.0
2018-09-10 15:20:00,66.67,66.7,66.64,66.67,22901.0,55.1344,55.1592,55.1096,55.1344,22901.0
2018-09-10 15:25:00,66.67,66.68,66.63,66.67,30689.0,55.1344,55.1427,55.1013,55.1344,30689.0
2018-09-10 15:30:00,66.68,66.68,66.65,66.66,26631.0,55.1427,55.1427,55.1179,55.1261,26631.0
2018-09-10 15:35:00,66.66,66.66,66.59,66.61,37010.0,55.1261,55.1261,55.0682,55.0848,37010.0
2018-09-10 15:40:00,66.61,66.61,66.57,66.57,39661.0,55.0848,55.0848,55.0517,55.0517,39661.0
2018-09-10 15:45:00,66.57,66.58,66.52,66.52,73417.0,55.0517,55.06,55.0104,55.0104,73417.0
2018-09-10 15:50:00,66.53,66.61,66.51,66.58,93331.0,55.0186,55.0848,55.0021,55.06,93331.0
2018-09-10 15:55:00,66.58,66.61,66.52,66.54,224362.0,55.06,55.0848,55.0104,55.0269,224362.0
2018-09-11 09:30:00,66.15,66.33,66.04,66.17,23326.0,54.7044,54.8532,54.6134,54.7209,23326.0
2018-09-11 09:35:00,66.19,66.37,66.17,66.3,11186.0,54.7375,54.8863,54.7209,54.8284,11186.0
2018-09-11 09:40:00,66.26,66.34,66.22,66.22,43937.0,54.7953,54.8615,54.7623,54.7623,43937.0
2018-09-11 09:45:00,66.19,66.28,66.13,66.26,11273.0,54.7375,54.8119,54.6878,54.7953,11273.0
2018-09-11 09:50:00,66.27,66.27,66.15,66.16,7998.0,54.8036,54.8036,54.7044,54.7126,7998.0
2018-09-11 09:55:00,66.16,66.23,66.14,66.15,5399.0,54.7126,54.7705,54.6961,54.7044,5399.0
2018-09-11 10:00:00,66.11,66.2,66.08,66.11,5103.0,54.6713,54.7457,54.6465,54.6713,5103.0
2018-09-11 10:05:00,66.11,66.21,66.09,66.16,7036.0,54.6713,54.754,54.6548,54.7126,7036.0
2018-09-11 10:10:00,66.16,66.32,66.14,66.2,53363.0,54.7126,54.845,54.6961,54.7457,53363.0
2018-09-11 10:15:00,66.19,66.2,66.07,66.09,5847.0,54.7375,54.7457,54.6382,54.6548,5847.0
2018-09-11 10:20:00,66.09,66.21,66.08,66.19,7993.0,54.6548,54.754,54.6465,54.7375,7993.0
2018-09-11 10:25:00,66.18,66.21,66.13,66.19,6534.0,54.7292,54.754,54.6878,54.7375,6534.0
2018-09-11 10:30:00,66.19,66.25,66.15,66.2,8462.0,54.7375,54.7871,54.7044,54.7457,8462.0
2018-09-11 10:35:00,66.22,66.23,66.16,66.23,8173.0,54.7623,54.7705,54.7126,54.7705,8173.0
2018-09-11 10:40:00,66.22,66.25,66.16,66.24,20159.0,54.7623,54.7871,54.7126,54.7788,20159.0
2018-09-11 10:45:00,66.25,66.32,66.21,66.3,13685.0,54.7871,54.845,54.754,54.8284,13685.0
2018-09-11 10:50:00,66.31,66.36,66.29,66.34,13034.0,54.8367,54.878,54.8202,54.8615,13034.0
2018-09-11 10:55:00,66.34,66.39,66.32,66.37,16628.0,54.8615,54.9029,54.845,54.8863,16628.0
2018-09-11 11:00:00,66.38,66.46,66.32,66.4,28762.0,54.8946,54.9607,54.845,54.9111,28762.0
2018-09-11 11:05:00,66.4,66.47,66.4,66.45,21570.0,54.9111,54.969,54.9111,54.9525,21570.0
2018-09-11 11:10:00,66.45,66.45,66.33,66.36,91153.0,54.9525,54.9525,54.8532,54.878,91153.0
2018-09-11 11:15:00,66.36,66.36,66.25,66.28,52564.0,54.878,54.878,54.7871,54.8119,52564.0
2018-09-11 11:20:00,66.29,66.36,66.28,66.33,23847.0,54.8202,54.878,54.8119,54.8532,23847.0
2018-09-11 11:25:00,66.33,66.34,66.29,66.29,17652.0,54.8532,54.8615,54.8202,54.8202,17652.0
2018-09-11 11:30:00,66.29,66.34,66.24,66.26,23787.0,54.8202,54.8615,54.7788,54.7953,23787.0
2018-09-11 11:35:00,66.25,66.39,66.25,66.39,11562.0,54.7871,54.9029,54.7871,54.9029,11562.0
2018-09-11 11:40:00,66.4,66.46,66.39,66.41,12534.0,54.9111,54.9607,54.9029,54.9194,12534.0
2018-09-11 11:45:00,66.41,66.44,66.35,66.36,7200.0,54.9194,54.9442,54.8698,54.878,7200.0
2018-09-11 11:50:00,66.36,66.39,66.35,66.39,6580.0,54.878,54.9029,54.8698,54.9029,6580.0
2018-09-11 11:55:00,66.36,66.39,66.34,66.36,7403.0,54.878,54.9029,54.8615,54.878,7403.0
2018-09-11 12:00:00,66.35,66.36,66.33,66.33,4609.0,54.8698,54.878,54.8532,54.8532,4609.0
2018-09-11 12:05:00,66.35,66.37,66.32,66.37,6660.0,54.8698,54.8863,54.845,54.8863,6660.0
2018-09-11 12:10:00,66.38,66.41,66.37,66.39,5167.0,54.8946,54.9194,54.8863,54.9029,5167.0
2018-09-11 12:15:00,66.38,66.39,66.36,66.36,7536.0,54.8946,54.9029,54.878,54.878,7536.0
2018-09-11 12:20:00,66.35,66.41,66.35,66.38,8441.0,54.8698,54.9194,54.8698,54.8946,8441.0
2018-09-11 12:25:00,66.38,66.4,66.35,66.35,7839.0,54.8946,54.9111,54.8698,54.8698,7839.0
2018-09-11 12:30:00,66.35,66.36,66.3,66.3,7181.0,54.8698,54.878,54.8284,54.8284,7181.0
2018-09-11 12:35:00,66.3,66.31,66.28,66.29,7393.0,54.8284,54.8367,54.8119,54.8202,7393.0
2018-09-11 12:40:00,66.28,66.34,66.28,66.34,4784.0,54.8119,54.8615,54.8119,54.8615,4784.0
2018-09-11 12:45:00,66.33,66.34,66.28,66.3,10356.0,54.8532,54.8615,54.8119,54.8284,10356.0
2018-09-11 12:50:00,66.3,66.31,66.25,66.25,10664.0,54.8284,54.8367,54.7871,54.7871,10664.0
2018-09-11 12:55:00,66.26,66.26,66.22,66.22,24623.0,54.7953,54.7953,54.7623,54.7623,24623.0
2018-09-11 13:00:00,66.23,66.23,66.15,66.15,25117.0,54.7705,54.7705,54.7044,54.7044,25117.0
2018-09-11 13:05:00,66.15,66.16,66.11,66.11,16617.0,54.7044,54.7126,54.6713,54.6713,16617.0
2018-09-11 13:10:00,66.11,66.18,66.1,66.17,20545.0,54.6713,54.7292,54.663,54.7209,20545.0
2018-09-11 13:15:00,66.17,66.23,66.17,66.2,16435.0,54.7209,54.7705,54.7209,54.7457,16435.0
2018-09-11 13:20:00,66.21,66.24,66.19,66.21,6625.0,54.754,54.7788,54.7375,54.754,6625.0
2018-09-11 13:25:00,66.22,66.22,66.19,66.22,8000.0,54.7623,54.7623,54.7375,54.7623,8000.0
2018-09-11 13:30:00,66.21,66.23,66.21,66.22,4730.0,54.754,54.7705,54.754,54.7623,4730.0
2018-09-11 13:35:00,66.23,66.25,66.21,66.23,7717.0,54.7705,54.7871,54.754,54.7705,7717.0
2018-09-11 13:40:00,66.23,66.23,66.19,66.2,4788.0,54.7705,54.7705,54.7375,54.7457,4788.0
2018-09-11 13:45:00,66.21,66.24,66.21,66.22,3248.0,54.754,54.7788,54.754,54.7623,3248.0
2018-09-11 13:50:00,66.22,66.23,66.18,66.2,9332.0,54.7623,54.7705,54.7292,54.7457,9332.0
2018-09-11 13:55:00,66.2,66.24,66.19,66.21,5275.0,54.7457,54.7788,54.7375,54.754,5275.0
2018-09-11 14:00:00,66.22,66.25,66.2,66.24,5656.0,54.7623,54.7871,54.7457,54.7788,5656.0
2018-09-11 14:05:00,66.25,66.28,66.24,66.25,6157.0,54.7871,54.8119,54.7788,54.7871,6157.0
2018-09-11 14:10:00,66.27,66.35,66.27,66.33,4577.0,54.8036,54.8698,54.8036,54.8532,4577.0
2018-09-11 14:15:00,66.34,66.43,66.34,66.42,11255.0,54.8615,54.9359,54.8615,54.9277,11255.0
2018-09-11 14:20:00,66.42,66.44,66.41,66.42,13151.0,54.9277,54.9442,54.9194,54.9277,13151.0
2018-09-11 14:25:00,66.43,66.48,66.4,66.46,12934.0,54.9359,54.9773,54.9111,54.9607,12934.0
2018-09-11 14:30:00,66.46,66.52,66.46,66.51,11014.0,54.9607,55.0104,54.9607,55.0021,11014.0
2018-09-11 14:35:00,66.51,66.6,66.51,66.59,16033.0,55.0021,55.0765,55.0021,55.0682,16033.0
2018-09-11 14:40:00,66.59,66.6,66.54,66.59,15954.0,55.0682,55.0765,55.0269,55.0682,15954.0
2018-09-11 14:45:00,66.6,66.61,66.55,66.57,15655.0,55.0765,55.0848,55.0352,55.0517,15655.0
2018-09-11 14:50:00,66.56,66.58,66.54,66.57,9884.0,55.0434,55.06,55.0269,55.0517,9884.0
2018-09-11 14:55:00,66.58,66.6,66.55,66.58,12102.0,55.06,55.0765,55.0352,55.06,12102.0
2018-09-11 15:00:00,66.57,66.57,66.52,66.53,13875.0,55.0517,55.0517,55.0104,55.0186,13875.0
2018-09-11 15:05:00,66.53,66.57,66.51,66.56,9982.0,55.0186,55.0517,55.0021,55.0434,9982.0
2018-09-11 15:10:00,66.57,66.58,66.53,66.54,10957.0,55.0517,55.06,55.0186,55.0269,10957.0
2018-09-11 15:15:00,66.54,66.55,66.51,66.53,7786.0,55.0269,55.0352,55.0021,55.0186,7786.0
2018-09-11 15:20:00,66.54,66.55,66.52,66.52,13069.0,55.0269,55.0352,55.0104,55.0104,13069.0
2018-09-11 15:25:00,66.52,66.53,66.51,66.52,6734.0,55.0104,55.0186,55.0021,55.0104,6734.0
2018-09-11 15:30:00,66.52,66.54,66.51,66.52,17107.0,55.0104,55.0269,55.0021,55.0104,17107.0
2018-09-11 15:35:00,66.52,66.53,66.49,66.5,12981.0,55.0104,55.0186,54.9856,54.9938,12981.0
2018-09-11 15:40:00,66.5,66.52,66.49,66.52,19551.0,54.9938,55.0104,54.9856,55.0104,19551.0
2018-09-11 15:45:00,66.53,66.53,66.41,66.42,24076.0,55.0186,55.0186,54.9194,54.9277,24076.0
2018-09-11 15:50:00,66.43,66.43,66.37,66.38,28395.0,54.9359,54.9359,54.8863,54.8946,28395.0
2018-09-11 15:55:00,66.38,66.43,66.38,66.4,82331.0,54.8946,54.9359,54.8946,54.9111,82331.0
2018-09-12 09:30:00,66.57,66.57,66.15,66.24,33235.0,55.0517,55.0517,54.7044,54.7788,33235.0
2018-09-12 09:35:00,66.24,66.45,66.23,66.44,15104.0,54.7788,54.9525,54.7705,54.9442,15104.0
2018-09-12 09:40:00,66.45,66.5,66.31,66.38,48718.0,54.9525,54.9938,54.8367,54.8946,48718.0
2018-09-12 09:45:00,66.39,66.45,66.31,66.39,106041.0,54.9029,54.9525,54.8367,54.9029,106041.0
2018-09-12 09:50:00,66.38,66.64,66.37,66.53,14394.0,54.8946,55.1096,54.8863,55.0186,14394.0
2018-09-12 09:55:00,66.52,66.66,66.5,66.53,20061.0,55.0104,55.1261,54.9938,55.0186,20061.0
2018-09-12 10:00:00,66.53,66.57,66.48,66.57,14658.0,55.0186,55.0517,54.9773,55.0517,14658.0
2018-09-12 10:05:00,66.57,66.58,66.33,66.37,81404.0,55.0517,55.06,54.8532,54.8863,81404.0
2018-09-12 10:10:00,66.35,66.5,66.35,66.49,82817.0,54.8698,54.9938,54.8698,54.9856,82817.0
2018-09-12 10:15:00,66.49,66.52,66.47,66.49,49849.0,54.9856,55.0104,54.969,54.9856,49849.0
2018-09-12 10:20:00,66.49,66.56,66.49,66.52,8377.0,54.9856,55.0434,54.9856,55.0104,8377.0
2018-09-12 10:25:00,66.54,66.69,66.53,66.69,5200.0,55.0269,55.1509,55.0186,55.1509,5200.0
2018-09-12 10:30:00,66.69,66.8,66.66,66.76,19656.0,55.1509,55.2419,55.1261,55.2088,19656.0
2018-09-12 10:35:00,66.74,66.88,66.73,66.84,9581.0,55.1923,55.3081,55.184,55.275,9581.0
2018-09-12 10:40:00,66.84,66.85,66.77,66.78,12135.0,55.275,55.2833,55.2171,55.2254,12135.0
2018-09-12 10:45:00,66.79,66.83,66.74,66.78,15671.0,55.2336,55.2667,55.1923,55.2254,15671.0
2018-09-12 10:50:00,66.78,66.79,66.74,66.75,12770.0,55.2254,55.2336,55.1923,55.2006,12770.0
2018-09-12 10:55:00,66.75,66.76,66.7,66.75,5881.0,55.2006,55.2088,55.1592,55.2006,5881.0
2018-09-12 11:00:00,66.76,66.76,66.69,66.69,7672.0,55.2088,55.2088,55.1509,55.1509,7672.0
2018-09-12 11:05:00,66.69,66.71,66.67,66.68,9827.0,55.1509,55.1675,55.1344,55.1427,9827.0
2018-09-12 11:10:00,66.69,66.76,66.65,66.65,32883.0,55.1509,55.2088,55.1179,55.1179,32883.0
2018-09-12 11:15:00,66.67,66.68,66.63,66.64,6350.0,55.1344,55.1427,55.1013,55.1096,6350.0
2018-09-12 11:20:00,66.64,66.72,66.64,66.66,10741.0,55.1096,55.1758,55.1096,55.1261,10741.0
2018-09-12 11:25:00,66.67,66.71,66.66,66.68,8642.0,55.1344,55.1675,55.1261,55.1427,8642.0
2018-09-12 11:30:00,66.68,66.71,66.6,66.61,12045.0,55.1427,55.1675,55.0765,55.0848,12045.0
2018-09-12 11:35:00,66.6,66.62,66.58,66.58,9202.0,55.0765,55.0931,55.06,55.06,9202.0
2018-09-12 11:40:00,66.6,66.64,66.58,66.62,7043.0,55.0765,55.1096,55.06,55.0931,7043.0
2018-09-12 11:45:00,66.61,66.65,66.6,66.65,4103.0,55.0848,55.1179,55.0765,55.1179,4103.0
2018-09-12 11:50:00,66.65,66.71,66.64,66.69,8807.0,55.1179,55.1675,55.1096,55.1509,8807.0
2018-09-12 11:55:00,66.69,66.74,66.68,66.73,6960.0,55.1509,55.1923,55.1427,55.184,6960.0
2018-09-12 12:00:00,66.73,66.73,66.68,66.7,7774.0,55.184,55.184,55.1427,55.1592,7774.0
2018-09-12 12:05:00,66.69,66.74,66.61,66.61,11632.0,55.1509,55.1923,55.0848,55.0848,11632.0
2018-09-12 12:10:00,66.62,66.63,66.58,66.6,23597.0,55.0931,55.1013,55.06,55.0765,23597.0
2018-09-12 12:15:00,66.61,66.61,66.58,66.59,4224.0,55.0848,55.0848,55.06,55.0682,4224.0
2018-09-12 12:20:00,66.59,66.59,66.52,66.52,5301.0,55.0682,55.0682,55.0104,55.0104,5301.0
2018-09-12 12:25:00,66.52,66.55,66.51,66.55,3823.0,55.0104,55.0352,55.0021,55.0352,3823.0
2018-09-12 12:30:00,66.56,66.6,66.55,66.6,5113.0,55.0434,55.0765,55.0352,55.0765,5113.0
2018-09-12 12:35:00,66.6,66.62,66.56,66.57,12581.0,55.0765,55.0931,55.0434,55.0517,12581.0
2018-09-12 12:40:00,66.56,66.61,66.55,66.59,25373.0,55.0434,55.0848,55.0352,55.0682,25373.0
2018-09-12 12:45:00,66.59,66.59,66.57,66.58,2997.0,55.0682,55.0682,55.0517,55.06,2997.0
2018-09-12 12:50:00,66.59,66.59,66.52,66.52,10250.0,55.0682,55.0682,55.0104,55.0104,10250.0
2018-09-12 12:55:00,66.52,66.54,66.51,66.53,5572.0,55.0104,55.0269,55.0021,55.0186,5572.0
2018-09-12 13:00:00,66.53,66.54,66.52,66.53,4700.0,55.0186,55.0269,55.0104,55.0186,4700.0
2018-09-12 13:05:00,66.53,66.53,66.49,66.5,130775.0,55.0186,55.0186,54.9856,54.9938,130775.0
2018-09-12 13:10:00,66.5,66.55,66.5,66.55,50593.0,54.9938,55.0352,54.9938,55.0352,50593.0
2018-09-12 13:15:00,66.55,66.6,66.54,66.59,9759.0,55.0352,55.0765,55.0269,55.0682,9759.0
2018-09-12 13:20:00,66.6,66.64,66.6,66.62,6359.0,55.0765,55.1096,55.0765,55.0931,6359.0
2018-09-12 13:25:00,66.63,66.64,66.58,66.59,6700.0,55.1013,55.1096,55.06,55.0682,6700.0
2018-09-12 13:30:00,66.59,66.63,66.59,66.61,5792.0,55.0682,55.1013,55.0682,55.0848,5792.0
2018-09-12 13:35:00,66.62,66.62,66.58,66.58,5568.0,55.0931,55.0931,55.06,55.06,5568.0
2018-09-12 13:40:00,66.58,66.59,66.56,66.59,7100.0,55.06,55.0682,55.0434,55.0682,7100.0
2018-09-12 13:45:00,66.58,66.59,66.56,66.56,6176.0,55.06,55.0682,55.0434,55.0434,6176.0
2018-09-12 13:50:00,66.56,66.56,66.52,66.52,10040.0,55.0434,55.0434,55.0104,55.0104,10040.0
2018-09-12 13:55:00,66.52,66.54,66.52,66.53,2938.0,55.0104,55.0269,55.0104,55.0186,2938.0
2018-09-12 14:00:00,66.53,66.54,66.49,66.51,11148.0,55.0186,55.0269,54.9856,55.0021,11148.0
2018-09-12 14:05:00,66.5,66.53,66.49,66.52,6878.0,54.9938,55.0186,54.9856,55.0104,6878.0
2018-09-12 14:10:00,66.52,66.54,66.51,66.51,6603.0,55.0104,55.0269,55.0021,55.0021,6603.0
2018-09-12 14:15:00,66.51,66.53,66.49,66.5,11294.0,55.0021,55.0186,54.9856,54.9938,11294.0
2018-09-12 14:20:00,66.52,66.54,66.5,66.5,6700.0,55.0104,55.0269,54.9938,54.9938,6700.0
2018-09-12 14:25:00,66.51,66.52,66.49,66.49,11376.0,55.0021,55.0104,54.9856,54.9856,11376.0
2018-09-12 14:30:00,66.49,66.51,66.45,66.51,60062.0,54.9856,55.0021,54.9525,55.0021,60062.0
2018-09-12 14:35:00,66.5,66.52,66.49,66.5,15283.0,54.9938,55.0104,54.9856,54.9938,15283.0
2018-09-12 14:40:00,66.5,66.53,66.49,66.51,9462.0,54.9938,55.0186,54.9856,55.0021,9462.0
2018-09-12 14:45:00,66.51,66.52,66.45,66.48,46369.0,55.0021,55.0104,54.9525,54.9773,46369.0
2018-09-12 14:50:00,66.48,66.48,66.38,66.43,62025.0,54.9773,54.9773,54.8946,54.9359,62025.0
2018-09-12 14:55:00,66.43,66.45,66.43,66.43,10755.0,54.9359,54.9525,54.9359,54.9359,10755.0
2018-09-12 15:00:00,66.43,66.5,66.42,66.47,35839.0,54.9359,54.9938,54.9277,54.969,35839.0
2018-09-12 15:05:00,66.46,66.5,66.46,66.47,19287.0,54.9607,54.9938,54.9607,54.969,19287.0
2018-09-12 15:10:00,66.47,66.5,66.45,66.47,11824.0,54.969,54.9938,54.9525,54.969,11824.0
2018-09-12 15:15:00,66.47,66.51,66.47,66.5,6871.0,54.969,55.0021,54.969,54.9938,6871.0
2018-09-12 15:20:00,66.51,66.52,66.49,66.51,11339.0,55.0021,55.0104,54.9856,55.0021,11339.0
2018-09-12 15:25:00,66.52,66.56,66.51,66.56,14935.0,55.0104,55.0434,55.0021,55.0434,14935.0
2018-09-12 15:30:00,66.56,66.57,66.49,66.49,23494.0,55.0434,55.0517,54.9856,54.9856,23494.0
2018-09-12 15:35:00,66.49,66.49,66.45,66.46,22005.0,54.9856,54.9856,54.9525,54.9607,22005.0
2018-09-12 15:40:00,66.47,66.48,66.4,66.41,34810.0,54.969,54.9773,54.9111,54.9194,34810.0
2018-09-12 15:45:00,66.42,66.42,66.37,66.39,45802.0,54.9277,54.9277,54.8863,54.9029,45802.0
2018-09-12 15:50:00,66.4,66.44,66.39,66.41,43800.0,54.9111,54.9442,54.9029,54.9194,43800.0
2018-09-12 15:55:00,66.4,66.46,66.37,66.43,122475.0,54.9111,54.9607,54.8863,54.9359,122475.0
2018-09-13 09:30:00,66.98,66.98,66.73,66.84,44085.0,55.3908,55.3908,55.184,55.275,44085.0
2018-09-13 09:35:00,66.81,66.97,66.78,66.97,31494.0,55.2502,55.3825,55.2254,55.3825,31494.0
2018-09-13 09:40:00,66.96,66.98,66.82,66.83,17217.0,55.3742,55.3908,55.2585,55.2667,17217.0
2018-09-13 09:45:00,66.84,66.93,66.82,66.91,17337.0,55.275,55.3494,55.2585,55.3329,17337.0
2018-09-13 09:50:00,66.91,66.96,66.85,66.95,29539.0,55.3329,55.3742,55.2833,55.366,29539.0
2018-09-13 09:55:00,66.94,67.02,66.94,67.0,18573.0,55.3577,55.4238,55.3577,55.4073,18573.0
2018-09-13 10:00:00,67.02,67.05,66.97,67.03,24375.0,55.4238,55.4487,55.3825,55.4321,24375.0
2018-09-13 10:05:00,67.05,67.12,67.05,67.08,15987.0,55.4487,55.5065,55.4487,55.4735,15987.0
2018-09-13 10:10:00,67.08,67.08,66.96,66.99,36442.0,55.4735,55.4735,55.3742,55.399,36442.0
2018-09-13 10:15:00,66.99,67.04,66.92,67.04,20169.0,55.399,55.4404,55.3412,55.4404,20169.0
2018-09-13 10:20:00,67.06,67.14,67.04,67.1,21013.0,55.4569,55.5231,55.4404,55.49,21013.0
2018-09-13 10:25:00,67.1,67.2,67.05,67.16,16708.0,55.49,55.5727,55.4487,55.5396,16708.0
2018-09-13 10:30:00,67.16,67.22,67.11,67.11,16110.0,55.5396,55.5892,55.4983,55.4983,16110.0
2018-09-13 10:35:00,67.11,67.13,67.09,67.13,15393.0,55.4983,55.5148,55.4817,55.5148,15393.0
2018-09-13 10:40:00,67.14,67.27,67.13,67.26,14035.0,55.5231,55.6306,55.5148,55.6223,14035.0
2018-09-13 10:45:00,67.26,67.26,67.14,67.16,11462.0,55.6223,55.6223,55.5231,55.5396,11462.0
2018-09-13 10:50:00,67.15,67.15,67.09,67.09,10859.0,55.5314,55.5314,55.4817,55.4817,10859.0
2018-09-13 10:55:00,67.07,67.09,67.03,67.05,12963.0,55.4652,55.4817,55.4321,55.4487,12963.0
2018-09-13 11:00:00,67.04,67.06,67.0,67.04,13130.0,55.4404,55.4569,55.4073,55.4404,13130.0
2018-09-13 11:05:00,67.03,67.06,66.98,67.02,19486.0,55.4321,55.4569,55.3908,55.4238,19486.0
2018-09-13 11:10:00,67.01,67.12,67.0,67.08,16079.0,55.4156,55.5065,55.4073,55.4735,16079.0
2018-09-13 11:15:00,67.09,67.11,67.04,67.05,13337.0,55.4817,55.4983,55.4404,55.4487,13337.0
2018-09-13 11:20:00,67.05,67.09,67.04,67.06,17808.0,55.4487,55.4817,55.4404,55.4569,17808.0
2018-09-13 11:25:00,67.06,67.13,67.06,67.06,13745.0,55.4569,55.5148,55.4569,55.4569,13745.0
2018-09-13 11:30:00,67.06,67.07,67.02,67.03,7745.0,55.4569,55.4652,55.4238,55.4321,7745.0
2018-09-13 11:35:00,67.03,67.08,67.02,67.02,12917.0,55.4321,55.4735,55.4238,55.4238,12917.0
2018-09-13 11:40:00,67.02,67.02,66.97,66.99,27343.0,55.4238,55.4238,55.3825,55.399,27343.0
2018-09-13 11:45:00,66.99,67.07,66.97,67.07,12010.0,55.399,55.4652,55.3825,55.4652,12010.0
2018-09-13 11:50:00,67.07,67.08,67.02,67.06,11961.0,55.4652,55.4735,55.4238,55.4569,11961.0
2018-09-13 11:55:00,67.05,67.09,67.05,67.06,11627.0,55.4487,55.4817,55.4487,55.4569,11627.0
2018-09-13 12:00:00,67.07,67.15,67.07,67.12,20882.0,55.4652,55.5314,55.4652,55.5065,20882.0
2018-09-13 12:05:00,67.12,67.18,67.12,67.17,10801.0,55.5065,55.5562,55.5065,55.5479,10801.0
2018-09-13 12:10:00,67.17,67.28,67.17,67.28,30721.0,55.5479,55.6389,55.5479,55.6389,30721.0
2018-09-13 12:15:00,67.27,67.32,67.25,67.31,10897.0,55.6306,55.6719,55.6141,55.6637,10897.0
2018-09-13 12:20:00,67.31,67.31,67.25,67.27,6911.0,55.6637,55.6637,55.6141,55.6306,6911.0
2018-09-13 12:25:00,67.27,67.32,67.25,67.26,20842.0,55.6306,55.6719,55.6141,55.6223,20842.0
2018-09-13 12:30:00,67.27,67.3,67.25,67.29,8000.0,55.6306,55.6554,55.6141,55.6471,8000.0
2018-09-13 12:35:00,67.29,67.33,67.29,67.32,5542.0,55.6471,55.6802,55.6471,55.6719,5542.0
2018-09-13 12:40:00,67.33,67.33,67.28,67.32,13431.0,55.6802,55.6802,55.6389,55.6719,13431.0
2018-09-13 12:45:00,67.32,67.32,67.27,67.28,5194.0,55.6719,55.6719,55.6306,55.6389,5194.0
2018-09-13 12:50:00,67.28,67.36,67.27,67.35,12049.0,55.6389,55.705,55.6306,55.6967,12049.0
2018-09-13 12:55:00,67.35,67.38,67.34,67.37,9629.0,55.6967,55.7216,55.6885,55.7133,9629.0
2018-09-13 13:00:00,67.37,67.4,67.36,67.39,8976.0,55.7133,55.7381,55.705,55.7298,8976.0
2018-09-13 13:05:00,67.39,67.44,67.39,67.43,15449.0,55.7298,55.7712,55.7298,55.7629,15449.0
2018-09-13 13:10:00,67.43,67.45,67.4,67.44,16424.0,55.7629,55.7794,55.7381,55.7712,16424.0
2018-09-13 13:15:00,67.43,67.49,67.43,67.45,15342.0,55.7629,55.8125,55.7629,55.7794,15342.0
2018-09-13 13:20:00,67.45,67.47,67.43,67.46,6258.0,55.7794,55.796,55.7629,55.7877,6258.0
2018-09-13 13:25:00,67.46,67.46,67.41,67.42,59000.0,55.7877,55.7877,55.7464,55.7546,59000.0
2018-09-13 13:30:00,67.42,67.45,67.41,67.44,82226.0,55.7546,55.7794,55.7464,55.7712,82226.0
2018-09-13 13:35:00,67.44,67.47,67.42,67.44,23651.0,55.7712,55.796,55.7546,55.7712,23651.0
2018-09-13 13:40:00,67.43,67.52,67.42,67.51,19458.0,55.7629,55.8373,55.7546,55.8291,19458.0
2018-09-13 13:45:00,67.52,67.55,67.51,67.54,13456.0,55.8373,55.8621,55.8291,55.8539,13456.0
2018-09-13 13:50:00,67.54,67.54,67.48,67.48,26460.0,55.8539,55.8539,55.8043,55.8043,26460.0
2018-09-13 13:55:00,67.48,67.48,67.4,67.41,11491.0,55.8043,55.8043,55.7381,55.7464,11491.0
2018-09-13 14:00:00,67.41,67.5,67.38,67.5,45248.0,55.7464,55.8208,55.7216,55.8208,45248.0
2018-09-13 14:05:00,67.5,67.52,67.47,67.5,27887.0,55.8208,55.8373,55.796,55.8208,27887.0
2018-09-13 14:10:00,67.5,67.55,67.49,67.55,9839.0,55.8208,55.8621,55.8125,55.8621,9839.0
2018-09-13 14:15:00,67.55,67.57,67.54,67.57,7286.0,55.8621,55.8787,55.8539,55.8787,7286.0
2018-09-13 14:20:00,67.57,67.59,67.51,67.54,9547.0,55.8787,55.8952,55.8291,55.8539,9547.0
2018-09-13 14:25:00,67.54,67.56,67.53,67.53,9811.0,55.8539,55.8704,55.8456,55.8456,9811.0
2018-09-13 14:30:00,67.53,67.55,67.5,67.55,18976.0,55.8456,55.8621,55.8208,55.8621,18976.0
2018-09-13 14:35:00,67.54,67.54,67.5,67.51,8655.0,55.8539,55.8539,55.8208,55.8291,8655.0
2018-09-13 14:40:00,67.51,67.62,67.51,67.59,8768.0,55.8291,55.92,55.8291,55.8952,8768.0
2018-09-13 14:45:00,67.59,67.6,67.55,67.59,8758.0,55.8952,55.9035,55.8621,55.8952,8758.0
2018-09-13 14:50:00,67.6,67.63,67.58,67.58,7579.0,55.9035,55.9283,55.887,55.887,7579.0
2018-09-13 14:55:00,67.58,67.61,67.58,67.61,7391.0,55.887,55.9118,55.887,55.9118,7391.0
2018-09-13 15:00:00,67.6,67.61,67.59,67.6,8700.0,55.9035,55.9118,55.8952,55.9035,8700.0
2018-09-13 15:05:00,67.61,67.63,67.6,67.62,13530.0,55.9118,55.9283,55.9035,55.92,13530.0
2018-09-13 15:10:00,67.63,67.66,67.62,67.63,13706.0,55.9283,55.9531,55.92,55.9283,13706.0
2018-09-13 15:15:00,67.64,67.65,67.62,67.62,17389.0,55.9366,55.9448,55.92,55.92,17389.0
2018-09-13 15:20:00,67.61,67.62,67.58,67.59,14651.0,55.9118,55.92,55.887,55.8952,14651.0
2018-09-13 15:25:00,67.58,67.59,67.49,67.5,21603.0,55.887,55.8952,55.8125,55.8208,21603.0
2018-09-13 15:30:00,67.5,67.59,67.47,67.58,28057.0,55.8208,55.8952,55.796,55.887,28057.0
2018-09-13 15:35:00,67.58,67.58,67.54,67.55,21851.0,55.887,55.887,55.8539,55.8621,21851.0
2018-09-13 15:40:00,67.55,67.56,67.48,67.48,22310.0,55.8621,55.8704,55.8043,55.8043,22310.0
2018-09-13 15:45:00,67.47,67.54,67.46,67.52,63106.0,55.796,55.8539,55.7877,55.8373,63106.0
2018-09-13 15:50:00,67.52,67.58,67.51,67.56,76486.0,55.8373,55.887,55.8291,55.8704,76486.0
2018-09-13 15:55:00,67.56,67.58,67.55,67.58,147673.0,55.8704,55.887,55.8621,55.887,147673.0
2018-09-14 09:30:00,67.1,67.1,66.75,66.87,60177.0,55.8862,55.8862,55.5947,55.6946,60177.0
2018-09-14 09:35:00,66.85,66.89,66.71,66.78,81328.0,55.678,55.7113,55.5614,55.6197,81328.0
2018-09-14 09:40:00,66.8,66.86,66.63,66.67,23366.0,55.6363,55.6863,55.4947,55.528,23366.0
2018-09-14 09:45:00,66.68,66.79,66.67,66.73,69601.0,55.5364,55.628,55.528,55.578,69601.0
2018-09-14 09:50:00,66.73,66.75,66.57,66.62,44299.0,55.578,55.5947,55.4448,55.4864,44299.0
2018-09-14 09:55:00,66.62,66.73,66.59,66.7,58012.0,55.4864,55.578,55.4614,55.553,58012.0
2018-09-14 10:00:00,66.69,66.73,66.44,66.45,104043.0,55.5447,55.578,55.3365,55.3448,104043.0
2018-09-14 10:05:00,66.45,66.48,66.35,66.45,55214.0,55.3448,55.3698,55.2615,55.3448,55214.0
2018-09-14 10:10:00,66.45,66.55,66.44,66.51,81640.0,55.3448,55.4281,55.3365,55.3948,81640.0
2018-09-14 10:15:00,66.51,66.52,66.45,66.45,80283.0,55.3948,55.4031,55.3448,55.3448,80283.0
2018-09-14 10:20:00,66.45,66.51,66.44,66.46,56692.0,55.3448,55.3948,55.3365,55.3531,56692.0
2018-09-14 10:25:00,66.47,66.51,66.44,66.51,39816.0,55.3615,55.3948,55.3365,55.3948,39816.0
2018-09-14 10:30:00,66.5,66.54,66.49,66.53,24785.0,55.3865,55.4198,55.3781,55.4114,24785.0
2018-09-14 10:35:00,66.53,66.58,66.52,66.58,17897.0,55.4114,55.4531,55.4031,55.4531,17897.0
2018-09-14 10:40:00,66.58,66.72,66.58,66.7,23239.0,55.4531,55.5697,55.4531,55.553,23239.0
2018-09-14 10:45:00,66.7,66.7,66.6,66.65,69316.0,55.553,55.553,55.4697,55.5114,69316.0
2018-09-14 10:50:00,66.64,66.75,66.64,66.73,214962.0,55.5031,55.5947,55.5031,55.578,214962.0
2018-09-14 10:55:00,66.72,66.78,66.68,66.71,88140.0,55.5697,55.6197,55.5364,55.5614,88140.0
2018-09-14 11:00:00,66.72,66.86,66.72,66.85,54270.0,55.5697,55.6863,55.5697,55.678,54270.0
2018-09-14 11:05:00,66.84,66.95,66.8,66.95,19710.0,55.6696,55.7613,55.6363,55.7613,19710.0
2018-09-14 11:10:00,66.96,67.06,66.96,67.04,21179.0,55.7696,55.8529,55.7696,55.8362,21179.0
2018-09-14 11:15:00,67.05,67.1,67.04,67.08,14597.0,55.8445,55.8862,55.8362,55.8695,14597.0
2018-09-14 11:20:00,67.08,67.16,67.07,67.09,12257.0,55.8695,55.9362,55.8612,55.8779,12257.0
2018-09-14 11:25:00,67.06,67.06,67.01,67.03,12764.0,55.8529,55.8529,55.8112,55.8279,12764.0
2018-09-14 11:30:00,67.03,67.05,66.94,66.98,19999.0,55.8279,55.8445,55.7529,55.7862,19999.0
2018-09-14 11:35:00,66.98,67.02,66.96,66.99,22562.0,55.7862,55.8196,55.7696,55.7946,22562.0
2018-09-14 11:40:00,66.98,67.02,66.94,66.99,19580.0,55.7862,55.8196,55.7529,55.7946,19580.0
2018-09-14 11:45:00,67.0,67.02,66.96,66.97,13681.0,55.8029,55.8196,55.7696,55.7779,13681.0
2018-09-14 11:50:00,66.98,67.08,66.98,67.06,12718.0,55.7862,55.8695,55.7862,55.8529,12718.0
2018-09-14 11:55:00,67.05,67.06,66.99,67.02,5782.0,55.8445,55.8529,55.7946,55.8196,5782.0
2018-09-14 12:00:00,67.02,67.09,66.99,67.08,35403.0,55.8196,55.8779,55.7946,55.8695,35403.0
2018-09-14 12:05:00,67.07,67.1,67.0,67.0,19405.0,55.8612,55.8862,55.8029,55.8029,19405.0
2018-09-14 12:10:00,66.99,67.01,66.97,67.0,31769.0,55.7946,55.8112,55.7779,55.8029,31769.0
2018-09-14 12:15:00,67.0,67.01,66.88,66.88,14528.0,55.8029,55.8112,55.703,55.703,14528.0
2018-09-14 12:20:00,66.89,66.94,66.86,66.9,14469.0,55.7113,55.7529,55.6863,55.7196,14469.0
2018-09-14 12:25:00,66.9,66.94,66.88,66.91,14246.0,55.7196,55.7529,55.703,55.7279,14246.0
2018-09-14 12:30:00,66.9,66.94,66.9,66.92,4804.0,55.7196,55.7529,55.7196,55.7363,4804.0
2018-09-14 12:35:00,66.91,66.98,66.9,66.97,7382.0,55.7279,55.7862,55.7196,55.7779,7382.0
2018-09-14 12:40:00,66.97,66.97,66.91,66.92,7251.0,55.7779,55.7779,55.7279,55.7363,7251.0
2018-09-14 12:45:00,66.92,66.93,66.88,66.91,10952.0,55.7363,55.7446,55.703,55.7279,10952.0
2018-09-14 12:50:00,66.9,66.92,66.89,66.92,9294.0,55.7196,55.7363,55.7113,55.7363,9294.0
2018-09-14 12:55:00,66.92,66.93,66.9,66.92,7345.0,55.7363,55.7446,55.7196,55.7363,7345.0
2018-09-14 13:00:00,66.92,67.0,66.91,66.99,11649.0,55.7363,55.8029,55.7279,55.7946,11649.0
2018-09-14 13:05:00,66.98,67.02,66.96,66.97,61157.0,55.7862,55.8196,55.7696,55.7779,61157.0
2018-09-14 13:10:00,66.97,67.03,66.96,66.97,13085.0,55.7779,55.8279,55.7696,55.7779,13085.0
2018-09-14 13:15:00,66.96,67.0,66.95,66.99,25339.0,55.7696,55.8029,55.7613,55.7946,25339.0
2018-09-14 13:20:00,66.98,67.01,66.97,66.98,11889.0,55.7862,55.8112,55.7779,55.7862,11889.0
2018-09-14 13:25:00,66.99,67.03,66.99,67.02,6397.0,55.7946,55.8279,55.7946,55.8196,6397.0
2018-09-14 13:30:00,67.02,67.02,66.99,66.99,5600.0,55.8196,55.8196,55.7946,55.7946,5600.0
2018-09-14 13:35:00,67.0,67.01,66.93,66.94,4565.0,55.8029,55.8112,55.7446,55.7529,4565.0
2018-09-14 13:40:00,66.94,67.0,66.93,67.0,16356.0,55.7529,55.8029,55.7446,55.8029,16356.0
2018-09-14 13:45:00,67.0,67.03,66.99,67.0,8286.0,55.8029,55.8279,55.7946,55.8029,8286.0
2018-09-14 13:50:00,67.0,67.01,66.99,66.99,5839.0,55.8029,55.8112,55.7946,55.7946,5839.0
2018-09-14 13:55:00,67.0,67.0,66.96,66.96,10777.0,55.8029,55.8029,55.7696,55.7696,10777.0
2018-09-14 14:00:00,66.97,67.01,66.97,66.99,7000.0,55.7779,55.8112,55.7779,55.7946,7000.0
2018-09-14 14:05:00,67.0,67.03,66.99,67.03,6857.0,55.8029,55.8279,55.7946,55.8279,6857.0
2018-09-14 14:10:00,67.02,67.04,67.0,67.03,5143.0,55.8196,55.8362,55.8029,55.8279,5143.0
2018-09-14 14:15:00,67.03,67.04,67.03,67.04,7272.0,55.8279,55.8362,55.8279,55.8362,7272.0
2018-09-14 14:20:00,67.04,67.05,67.03,67.05,10089.0,55.8362,55.8445,55.8279,55.8445,10089.0
2018-09-14 14:25:00,67.06,67.09,67.06,67.06,11365.0,55.8529,55.8779,55.8529,55.8529,11365.0
2018-09-14 14:30:00,67.07,67.08,67.04,67.07,7299.0,55.8612,55.8695,55.8362,55.8612,7299.0
2018-09-14 14:35:00,67.06,67.08,67.06,67.08,8138.0,55.8529,55.8695,55.8529,55.8695,8138.0
2018-09-14 14:40:00,67.07,67.12,67.07,67.09,13911.0,55.8612,55.9028,55.8612,55.8779,13911.0
2018-09-14 14:45:00,67.09,67.12,67.08,67.11,16846.0,55.8779,55.9028,55.8695,55.8945,16846.0
2018-09-14 14:50:00,67.12,67.12,67.09,67.11,33694.0,55.9028,55.9028,55.8779,55.8945,33694.0
2018-09-14 14:55:00,67.11,67.12,67.1,67.11,20382.0,55.8945,55.9028,55.8862,55.8945,20382.0
2018-09-14 15:00:00,67.12,67.12,67.1,67.1,36015.0,55.9028,55.9028,55.8862,55.8862,36015.0
2018-09-14 15:05:00,67.11,67.12,67.09,67.1,46211.0,55.8945,55.9028,55.8779,55.8862,46211.0
2018-09-14 15:10:00,67.11,67.11,67.02,67.03,60641.0,55.8945,55.8945,55.8196,55.8279,60641.0
2018-09-14 15:15:00,67.02,67.07,67.0,67.07,34968.0,55.8196,55.8612,55.8029,55.8612,34968.0
2018-09-14 15:20:00,67.06,67.1,67.05,67.09,22344.0,55.8529,55.8862,55.8445,55.8779,22344.0
2018-09-14 15:25:00,67.09,67.1,67.06,67.09,39821.0,55.8779,55.8862,55.8529,55.8779,39821.0
2018-09-14 15:30:00,67.09,67.11,67.07,67.11,39623.0,55.8779,55.8945,55.8612,55.8945,39623.0
2018-09-14 15:35:00,67.1,67.12,67.07,67.1,44791.0,55.8862,55.9028,55.8612,55.8862,44791.0
2018-09-14 15:40:00,67.09,67.12,67.08,67.1,35514.0,55.8779,55.9028,55.8695,55.8862,35514.0
2018-09-14 15:45:00,67.1,67.18,67.09,67.18,61687.0,55.8862,55.9528,55.8779,55.9528,61687.0
2018-09-14 15:50:00,67.17,67.2,67.14,67.19,51755.0,55.9445,55.9695,55.9195,55.9611,51755.0
2018-09-14 15:55:00,67.18,67.24,67.18,67.23,149225.0,55.9528,56.0028,55.9528,55.9945,149225.0
2018-09-17 09:30:00,67.27,67.34,67.2,67.24,33997.0,56.0278,56.0861,55.9695,56.0028,33997.0
2018-09-17 09:35:00,67.26,67.3,67.24,67.25,13230.0,56.0194,56.0528,56.0028,56.0111,13230.0
2018-09-17 09:40:00,67.25,67.25,67.03,67.03,11584.0,56.0111,56.0111,55.8279,55.8279,11584.0
2018-09-17 09:45:00,67.05,67.06,66.92,66.96,14308.0,55.8445,55.8529,55.7363,55.7696,14308.0
2018-09-17 09:50:00,66.99,67.06,66.97,67.01,15937.0,55.7946,55.8529,55.7779,55.8112,15937.0
2018-09-17 09:55:00,67.01,67.16,67.0,67.13,14859.0,55.8112,55.9362,55.8029,55.9112,14859.0
2018-09-17 10:00:00,67.14,67.25,67.13,67.23,16656.0,55.9195,56.0111,55.9112,55.9945,16656.0
2018-09-17 10:05:00,67.23,67.41,67.22,67.38,47587.0,55.9945,56.1444,55.9861,56.1194,47587.0
2018-09-17 10:10:00,67.37,67.42,67.34,67.4,32883.0,56.1111,56.1527,56.0861,56.136,32883.0
2018-09-17 10:15:00,67.4,67.49,67.39,67.41,22452.0,56.136,56.211,56.1277,56.1444,22452.0
2018-09-17 10:20:00,67.4,67.4,67.35,67.37,21090.0,56.136,56.136,56.0944,56.1111,21090.0
2018-09-17 10:25:00,67.37,67.4,67.33,67.37,35778.0,56.1111,56.136,56.0777,56.1111,35778.0
2018-09-17 10:30:00,67.38,67.39,67.34,67.34,39360.0,56.1194,56.1277,56.0861,56.0861,39360.0
2018-09-17 10:35:00,67.34,67.35,67.23,67.27,36497.0,56.0861,56.0944,55.9945,56.0278,36497.0
2018-09-17 10:40:00,67.26,67.29,67.23,67.23,35861.0,56.0194,56.0444,55.9945,55.9945,35861.0
2018-09-17 10:45:00,67.24,67.31,67.18,67.19,39031.0,56.0028,56.0611,55.9528,55.9611,39031.0
2018-09-17 10:50:00,67.19,67.19,67.14,67.15,23989.0,55.9611,55.9611,55.9195,55.9278,23989.0
2018-09-17 10:55:00,67.16,67.18,67.11,67.18,23635.0,55.9362,55.9528,55.8945,55.9528,23635.0
2018-09-17 11:00:00,67.18,67.21,67.13,67.21,29129.0,55.9528,55.9778,55.9112,55.9778,29129.0
2018-09-17 11:05:00,67.21,67.24,67.19,67.23,17186.0,55.9778,56.0028,55.9611,55.9945,17186.0
2018-09-17 11:10:00,67.23,67.24,67.2,67.22,21501.0,55.9945,56.0028,55.9695,55.9861,21501.0
2018-09-17 11:15:00,67.22,67.27,67.21,67.27,13037.0,55.9861,56.0278,55.9778,56.0278,13037.0
2018-09-17 11:20:00,67.27,67.31,67.24,67.3,17299.0,56.0278,56.0611,56.0028,56.0528,17299.0
2018-09-17 11:25:00,67.31,67.36,67.3,67.34,31657.0,56.0611,56.1027,56.0528,56.0861,31657.0
2018-09-17 11:30:00,67.34,67.4,67.34,67.4,10410.0,56.0861,56.136,56.0861,56.136,10410.0
2018-09-17 11:35:00,67.4,67.41,67.37,67.4,28334.0,56.136,56.1444,56.1111,56.136,28334.0
2018-09-17 11:40:00,67.39,67.41,67.37,67.4,22941.0,56.1277,56.1444,56.1111,56.136,22941.0
2018-09-17 11:45:00,67.4,67.43,67.38,67.41,15623.0,56.136,56.161,56.1194,56.1444,15623.0
2018-09-17 11:50:00,67.42,67.42,67.34,67.34,12200.0,56.1527,56.1527,56.0861,56.0861,12200.0
2018-09-17 11:55:00,67.34,67.34,67.3,67.3,12419.0,56.0861,56.0861,56.0528,56.0528,12419.0
2018-09-17 12:00:00,67.32,67.39,67.3,67.38,16087.0,56.0694,56.1277,56.0528,56.1194,16087.0
2018-09-17 12:05:00,67.38,67.4,67.33,67.33,13944.0,56.1194,56.136,56.0777,56.0777,13944.0
2018-09-17 12:10:00,67.33,67.39,67.31,67.36,9562.0,56.0777,56.1277,56.0611,56.1027,9562.0
2018-09-17 12:15:00,67.36,67.37,67.31,67.33,10937.0,56.1027,56.1111,56.0611,56.0777,10937.0
2018-09-17 12:20:00,67.32,67.33,67.27,67.32,13896.0,56.0694,56.0777,56.0278,56.0694,13896.0
2018-09-17 12:25:00,67.32,67.35,67.29,67.35,24939.0,56.0694,56.0944,56.0444,56.0944,24939.0
2018-09-17 12:30:00,67.35,67.36,67.32,67.36,6040.0,56.0944,56.1027,56.0694,56.1027,6040.0
2018-09-17 12:35:00,67.37,67.38,67.32,67.36,11006.0,56.1111,56.1194,56.0694,56.1027,11006.0
2018-09-17 12:40:00,67.35,67.37,67.35,67.36,4748.0,56.0944,56.1111,56.0944,56.1027,4748.0
2018-09-17 12:45:00,67.36,67.36,67.34,67.34,6495.0,56.1027,56.1027,56.0861,56.0861,6495.0
2018-09-17 12:50:00,67.35,67.37,67.34,67.36,13328.0,56.0944,56.1111,56.0861,56.1027,13328.0
2018-09-17 12:55:00,67.36,67.41,67.35,67.4,10267.0,56.1027,56.1444,56.0944,56.136,10267.0
2018-09-17 13:00:00,67.4,67.42,67.39,67.4,11864.0,56.136,56.1527,56.1277,56.136,11864.0
2018-09-17 13:05:00,67.41,67.42,67.39,67.41,13311.0,56.1444,56.1527,56.1277,56.1444,13311.0
2018-09-17 13:10:00,67.41,67.46,67.4,67.45,12651.0,56.1444,56.186,56.136,56.1777,12651.0
2018-09-17 13:15:00,67.45,67.51,67.45,67.51,19836.0,56.1777,56.2277,56.1777,56.2277,19836.0
2018-09-17 13:20:00,67.51,67.52,67.5,67.52,5254.0,56.2277,56.236,56.2193,56.236,5254.0
2018-09-17 13:25:00,67.51,67.59,67.51,67.57,20240.0,56.2277,56.2943,56.2277,56.2776,20240.0
2018-09-17 13:30:00,67.56,67.61,67.55,67.6,25326.0,56.2693,56.311,56.261,56.3026,25326.0
2018-09-17 13:35:00,67.6,67.61,67.58,67.61,18585.0,56.3026,56.311,56.286,56.311,18585.0
2018-09-17 13:40:00,67.62,67.64,67.59,67.61,17565.0,56.3193,56.3359,56.2943,56.311,17565.0
2018-09-17 13:45:00,67.61,67.63,67.58,67.61,11820.0,56.311,56.3276,56.286,56.311,11820.0
2018-09-17 13:50:00,67.62,67.63,67.55,67.56,21247.0,56.3193,56.3276,56.261,56.2693,21247.0
2018-09-17 13:55:00,67.55,67.56,67.49,67.51,24645.0,56.261,56.2693,56.211,56.2277,24645.0
2018-09-17 14:00:00,67.51,67.52,67.48,67.5,18127.0,56.2277,56.236,56.2027,56.2193,18127.0
2018-09-17 14:05:00,67.49,67.5,67.42,67.43,26115.0,56.211,56.2193,56.1527,56.161,26115.0
2018-09-17 14:10:00,67.42,67.44,67.38,67.42,15506.0,56.1527,56.1694,56.1194,56.1527,15506.0
2018-09-17 14:15:00,67.42,67.42,67.33,67.38,12751.0,56.1527,56.1527,56.0777,56.1194,12751.0
2018-09-17 14:20:00,67.37,67.38,67.33,67.37,13011.0,56.1111,56.1194,56.0777,56.1111,13011.0
2018-09-17 14:25:00,67.38,67.4,67.36,67.39,8495.0,56.1194,56.136,56.1027,56.1277,8495.0
2018-09-17 14:30:00,67.39,67.4,67.35,67.36,11676.0,56.1277,56.136,56.0944,56.1027,11676.0
2018-09-17 14:35:00,67.35,67.38,67.34,67.35,19965.0,56.0944,56.1194,56.0861,56.0944,19965.0
2018-09-17 14:40:00,67.35,67.38,67.34,67.38,22317.0,56.0944,56.1194,56.0861,56.1194,22317.0
2018-09-17 14:45:00,67.37,67.41,67.36,67.4,13945.0,56.1111,56.1444,56.1027,56.136,13945.0
2018-09-17 14:50:00,67.41,67.41,67.33,67.37,23211.0,56.1444,56.1444,56.0777,56.1111,23211.0
2018-09-17 14:55:00,67.37,67.37,67.3,67.33,32320.0,56.1111,56.1111,56.0528,56.0777,32320.0
2018-09-17 15:00:00,67.33,67.37,67.32,67.34,14835.0,56.0777,56.1111,56.0694,56.0861,14835.0
2018-09-17 15:05:00,67.34,67.35,67.31,67.34,18572.0,56.0861,56.0944,56.0611,56.0861,18572.0
2018-09-17 15:10:00,67.34,67.38,67.32,67.37,68338.0,56.0861,56.1194,56.0694,56.1111,68338.0
2018-09-17 15:15:00,67.37,67.38,67.35,67.37,17894.0,56.1111,56.1194,56.0944,56.1111,17894.0
2018-09-17 15:20:00,67.37,67.4,67.37,67.37,10132.0,56.1111,56.136,56.1111,56.1111,10132.0
2018-09-17 15:25:00,67.37,67.41,67.37,67.39,27757.0,56.1111,56.1444,56.1111,56.1277,27757.0
2018-09-17 15:30:00,67.4,67.46,67.39,67.44,22004.0,56.136,56.186,56.1277,56.1694,22004.0
2018-09-17 15:35:00,67.45,67.47,67.43,67.47,21230.0,56.1777,56.1944,56.161,56.1944,21230.0
2018-09-17 15:40:00,67.47,67.47,67.44,67.46,38518.0,56.1944,56.1944,56.1694,56.186,38518.0
2018-09-17 15:45:00,67.46,67.53,67.46,67.52,42618.0,56.186,56.2443,56.186,56.236,42618.0
2018-09-17 15:50:00,67.51,67.52,67.45,67.47,54764.0,56.2277,56.236,56.1777,56.1944,54764.0
2018-09-17 15:55:00,67.47,67.53,67.44,67.53,171294.0,56.1944,56.2443,56.1694,56.2443,171294.0
2018-09-18 09:30:00,67.41,67.56,67.24,67.28,40465.0,56.1444,56.2693,56.0028,56.0361,40465.0
2018-09-18 09:35:00,67.33,67.37,67.23,67.31,11473.0,56.0777,56.1111,55.9945,56.0611,11473.0
2018-09-18 09:40:00,67.33,67.35,67.19,67.23,175464.0,56.0777,56.0944,55.9611,55.9945,175464.0
2018-09-18 09:45:00,67.25,67.26,67.13,67.19,78466.0,56.0111,56.0194,55.9112,55.9611,78466.0
2018-09-18 09:50:00,67.19,67.3,67.18,67.25,56563.0,55.9611,56.0528,55.9528,56.0111,56563.0
2018-09-18 09:55:00,67.25,67.39,67.17,67.17,41279.0,56.0111,56.1277,55.9445,55.9445,41279.0
2018-09-18 10:00:00,67.17,67.35,67.17,67.32,26443.0,55.9445,56.0944,55.9445,56.0694,26443.0
2018-09-18 10:05:00,67.32,67.37,67.31,67.34,8617.0,56.0694,56.1111,56.0611,56.0861,8617.0
2018-09-18 10:10:00,67.32,67.32,67.22,67.23,24357.0,56.0694,56.0694,55.9861,55.9945,24357.0
2018-09-18 10:15:00,67.2,67.2,67.07,67.07,12411.0,55.9695,55.9695,55.8612,55.8612,12411.0
2018-09-18 10:20:00,67.07,67.07,66.97,67.04,13226.0,55.8612,55.8612,55.7779,55.8362,13226.0
2018-09-18 10:25:00,67.05,67.15,67.04,67.05,20634.0,55.8445,55.9278,55.8362,55.8445,20634.0
2018-09-18 10:30:00,67.04,67.07,67.01,67.06,13581.0,55.8362,55.8612,55.8112,55.8529,13581.0
2018-09-18 10:35:00,67.06,67.06,66.98,67.0,14339.0,55.8529,55.8529,55.7862,55.8029,14339.0
2018-09-18 10:40:00,67.0,67.0,66.89,66.89,17802.0,55.8029,55.8029,55.7113,55.7113,17802.0
2018-09-18 10:45:00,66.89,66.9,66.81,66.88,20824.0,55.7113,55.7196,55.6447,55.703,20824.0
2018-09-18 10:50:00,66.88,66.95,66.84,66.95,21310.0,55.703,55.7613,55.6696,55.7613,21310.0
2018-09-18 10:55:00,66.96,66.96,66.85,66.9,10105.0,55.7696,55.7696,55.678,55.7196,10105.0
2018-09-18 11:00:00,66.89,67.01,66.89,66.9,14032.0,55.7113,55.8112,55.7113,55.7196,14032.0
2018-09-18 11:05:00,66.9,66.92,66.88,66.89,12883.0,55.7196,55.7363,55.703,55.7113,12883.0
2018-09-18 11:10:00,66.9,66.92,66.84,66.87,5537.0,55.7196,55.7363,55.6696,55.6946,5537.0
2018-09-18 11:15:00,66.84,66.84,66.72,66.72,13355.0,55.6696,55.6696,55.5697,55.5697,13355.0
2018-09-18 11:20:00,66.73,66.74,66.58,66.7,74179.0,55.578,55.5863,55.4531,55.553,74179.0
2018-09-18 11:25:00,66.7,66.7,66.64,66.65,12598.0,55.553,55.553,55.5031,55.5114,12598.0
2018-09-18 11:30:00,66.68,66.73,66.66,66.68,12253.0,55.5364,55.578,55.5197,55.5364,12253.0
2018-09-18 11:35:00,66.69,66.69,66.6,66.63,8816.0,55.5447,55.5447,55.4697,55.4947,8816.0
2018-09-18 11:40:00,66.62,66.63,66.55,66.55,8535.0,55.4864,55.4947,55.4281,55.4281,8535.0
2018-09-18 11:45:00,66.56,66.56,66.48,66.51,11765.0,55.4364,55.4364,55.3698,55.3948,11765.0
2018-09-18 11:50:00,66.51,66.6,66.5,66.58,13179.0,55.3948,55.4697,55.3865,55.4531,13179.0
2018-09-18 11:55:00,66.58,66.72,66.58,66.68,14092.0,55.4531,55.5697,55.4531,55.5364,14092.0
2018-09-18 12:00:00,66.67,66.72,66.66,66.72,7981.0,55.528,55.5697,55.5197,55.5697,7981.0
2018-09-18 12:05:00,66.72,66.76,66.69,66.72,8475.0,55.5697,55.603,55.5447,55.5697,8475.0
2018-09-18 12:10:00,66.72,66.79,66.7,66.76,9540.0,55.5697,55.628,55.553,55.603,9540.0
2018-09-18 12:15:00,66.75,66.77,66.73,66.73,9299.0,55.5947,55.6113,55.578,55.578,9299.0
2018-09-18 12:20:00,66.74,66.74,66.65,66.67,7468.0,55.5863,55.5863,55.5114,55.528,7468.0
2018-09-18 12:25:00,66.69,66.76,66.68,66.68,13426.0,55.5447,55.603,55.5364,55.5364,13426.0
2018-09-18 12:30:00,66.68,66.71,66.67,66.69,6400.0,55.5364,55.5614,55.528,55.5447,6400.0
2018-09-18 12:35:00,66.69,66.72,66.66,66.67,114512.0,55.5447,55.5697,55.5197,55.528,114512.0
2018-09-18 12:40:00,66.68,66.68,66.56,66.58,15587.0,55.5364,55.5364,55.4364,55.4531,15587.0
2018-09-18 12:45:00,66.58,66.59,66.54,66.56,10516.0,55.4531,55.4614,55.4198,55.4364,10516.0
2018-09-18 12:50:00,66.55,66.56,66.52,66.54,19772.0,55.4281,55.4364,55.4031,55.4198,19772.0
2018-09-18 12:55:00,66.55,66.6,66.53,66.6,8875.0,55.4281,55.4697,55.4114,55.4697,8875.0
2018-09-18 13:00:00,66.58,66.58,66.55,66.56,10473.0,55.4531,55.4531,55.4281,55.4364,10473.0
2018-09-18 13:05:00,66.56,66.61,66.51,66.51,24101.0,55.4364,55.4781,55.3948,55.3948,24101.0
2018-09-18 13:10:00,66.5,66.61,66.5,66.61,20827.0,55.3865,55.4781,55.3865,55.4781,20827.0
2018-09-18 13:15:00,66.6,66.66,66.6,66.65,8891.0,55.4697,55.5197,55.4697,55.5114,8891.0
2018-09-18 13:20:00,66.66,66.74,66.66,66.72,5616.0,55.5197,55.5863,55.5197,55.5697,5616.0
2018-09-18 13:25:00,66.72,66.76,66.71,66.73,7878.0,55.5697,55.603,55.5614,55.578,7878.0
2018-09-18 13:30:00,66.74,66.82,66.72,66.82,8373.0,55.5863,55.653,55.5697,55.653,8373.0
2018-09-18 13:35:00,66.81,66.82,66.77,66.79,6000.0,55.6447,55.653,55.6113,55.628,6000.0
2018-09-18 13:40:00,66.79,66.8,66.76,66.76,6997.0,55.628,55.6363,55.603,55.603,6997.0
2018-09-18 13:45:00,66.76,66.76,66.7,66.7,4629.0,55.603,55.603,55.553,55.553,4629.0
2018-09-18 13:50:00,66.7,66.75,66.68,66.7,7775.0,55.553,55.5947,55.5364,55.553,7775.0
2018-09-18 13:55:00,66.7,66.71,66.66,66.7,6835.0,55.553,55.5614,55.5197,55.553,6835.0
2018-09-18 14:00:00,66.71,66.74,66.7,66.73,9218.0,55.5614,55.5863,55.553,55.578,9218.0
2018-09-18 14:05:00,66.73,66.74,66.7,66.7,7164.0,55.578,55.5863,55.553,55.553,7164.0
2018-09-18 14:10:00,66.7,66.71,66.67,66.67,8569.0,55.553,55.5614,55.528,55.528,8569.0
2018-09-18 14:15:00,66.67,66.69,66.67,66.68,6800.0,55.528,55.5447,55.528,55.5364,6800.0
2018-09-18 14:20:00,66.69,66.73,66.68,66.72,7295.0,55.5447,55.578,55.5364,55.5697,7295.0
2018-09-18 14:25:00,66.72,66.8,66.72,66.8,15299.0,55.5697,55.6363,55.5697,55.6363,15299.0
2018-09-18 14:30:00,66.8,66.82,66.79,66.81,10793.0,55.6363,55.653,55.628,55.6447,10793.0
2018-09-18 14:35:00,66.8,66.81,66.73,66.73,14349.0,55.6363,55.6447,55.578,55.578,14349.0
2018-09-18 14:40:00,66.73,66.75,66.71,66.73,21435.0,55.578,55.5947,55.5614,55.578,21435.0
2018-09-18 14:45:00,66.74,66.77,66.73,66.77,7939.0,55.5863,55.6113,55.578,55.6113,7939.0
2018-09-18 14:50:00,66.78,66.8,66.71,66.71,14454.0,55.6197,55.6363,55.5614,55.5614,14454.0
2018-09-18 14:55:00,66.71,66.73,66.68,66.73,10516.0,55.5614,55.578,55.5364,55.578,10516.0
2018-09-18 15:00:00,66.73,66.74,66.66,66.69,12787.0,55.578,55.5863,55.5197,55.5447,12787.0
2018-09-18 15:05:00,66.7,66.79,66.69,66.77,22730.0,55.553,55.628,55.5447,55.6113,22730.0
2018-09-18 15:10:00,66.77,66.8,66.72,66.75,12114.0,55.6113,55.6363,55.5697,55.5947,12114.0
2018-09-18 15:15:00,66.75,66.76,66.71,66.75,11555.0,55.5947,55.603,55.5614,55.5947,11555.0
2018-09-18 15:20:00,66.75,66.77,66.71,66.73,10763.0,55.5947,55.6113,55.5614,55.578,10763.0
2018-09-18 15:25:00,66.72,66.76,66.69,66.71,23589.0,55.5697,55.603,55.5447,55.5614,23589.0
2018-09-18 15:30:00,66.71,66.74,66.7,66.73,25164.0,55.5614,55.5863,55.553,55.578,25164.0
2018-09-18 15:35:00,66.73,66.78,66.71,66.77,36302.0,55.578,55.6197,55.5614,55.6113,36302.0
2018-09-18 15:40:00,66.77,66.78,66.74,66.74,46550.0,55.6113,55.6197,55.5863,55.5863,46550.0
2018-09-18 15:45:00,66.73,66.74,66.69,66.7,66038.0,55.578,55.5863,55.5447,55.553,66038.0
2018-09-18 15:50:00,66.71,66.73,66.68,66.73,53225.0,55.5614,55.578,55.5364,55.578,53225.0
2018-09-18 15:55:00,66.73,66.82,66.7,66.74,244819.0,55.578,55.653,55.553,55.5863,244819.0
2018-09-19 09:30:00,66.73,66.84,66.58,66.58,23301.0,55.578,55.6696,55.4531,55.4531,23301.0
2018-09-19 09:35:00,66.59,66.68,66.57,66.59,7240.0,55.4614,55.5364,55.4448,55.4614,7240.0
2018-09-19 09:40:00,66.57,66.69,66.55,66.6,7513.0,55.4448,55.5447,55.4281,55.4697,7513.0
2018-09-19 09:45:00,66.6,66.63,66.51,66.58,19655.0,55.4697,55.4947,55.3948,55.4531,19655.0
2018-09-19 09:50:00,66.58,66.6,66.47,66.53,16581.0,55.4531,55.4697,55.3615,55.4114,16581.0
2018-09-19 09:55:00,66.55,66.66,66.55,66.66,14575.0,55.4281,55.5197,55.4281,55.5197,14575.0
2018-09-19 10:00:00,66.66,66.72,66.6,66.6,11360.0,55.5197,55.5697,55.4697,55.4697,11360.0
2018-09-19 10:05:00,66.58,66.6,66.5,66.56,10737.0,55.4531,55.4697,55.3865,55.4364,10737.0
2018-09-19 10:10:00,66.57,66.69,66.56,66.63,19493.0,55.4448,55.5447,55.4364,55.4947,19493.0
2018-09-19 10:15:00,66.61,66.63,66.52,66.56,19130.0,55.4781,55.4947,55.4031,55.4364,19130.0
2018-09-19 10:20:00,66.57,66.6,66.48,66.5,12578.0,55.4448,55.4697,55.3698,55.3865,12578.0
2018-09-19 10:25:00,66.5,66.56,66.5,66.52,12059.0,55.3865,55.4364,55.3865,55.4031,12059.0
2018-09-19 10:30:00,66.52,66.55,66.49,66.51,12577.0,55.4031,55.4281,55.3781,55.3948,12577.0
2018-09-19 10:35:00,66.5,66.53,66.45,66.5,16238.0,55.3865,55.4114,55.3448,55.3865,16238.0
2018-09-19 10:40:00,66.51,66.54,66.46,66.47,11874.0,55.3948,55.4198,55.3531,55.3615,11874.0
2018-09-19 10:45:00,66.45,66.53,66.45,66.48,15411.0,55.3448,55.4114,55.3448,55.3698,15411.0
2018-09-19 10:50:00,66.49,66.57,66.43,66.43,13905.0,55.3781,55.4448,55.3282,55.3282,13905.0
2018-09-19 10:55:00,66.43,66.49,66.41,66.47,10506.0,55.3282,55.3781,55.3115,55.3615,10506.0
2018-09-19 11:00:00,66.47,66.54,66.47,66.49,10007.0,55.3615,55.4198,55.3615,55.3781,10007.0
2018-09-19 11:05:00,66.5,66.51,66.4,66.43,13447.0,55.3865,55.3948,55.3032,55.3282,13447.0
2018-09-19 11:10:00,66.43,66.43,66.33,66.4,29496.0,55.3282,55.3282,55.2449,55.3032,29496.0
2018-09-19 11:15:00,66.41,66.42,66.32,66.32,16429.0,55.3115,55.3198,55.2365,55.2365,16429.0
2018-09-19 11:20:00,66.33,66.39,66.29,66.38,20438.0,55.2449,55.2948,55.2116,55.2865,20438.0
2018-09-19 11:25:00,66.39,66.49,66.39,66.45,16895.0,55.2948,55.3781,55.2948,55.3448,16895.0
2018-09-19 11:30:00,66.45,66.47,66.36,66.36,17422.0,55.3448,55.3615,55.2699,55.2699,17422.0
2018-09-19 11:35:00,66.35,66.37,66.33,66.35,13720.0,55.2615,55.2782,55.2449,55.2615,13720.0
2018-09-19 11:40:00,66.34,66.44,66.33,66.43,18037.0,55.2532,55.3365,55.2449,55.3282,18037.0
2018-09-19 11:45:00,66.44,66.47,66.44,66.46,10694.0,55.3365,55.3615,55.3365,55.3531,10694.0
2018-09-19 11:50:00,66.47,66.5,66.46,66.49,5569.0,55.3615,55.3865,55.3531,55.3781,5569.0
2018-09-19 11:55:00,66.5,66.54,66.49,66.5,7281.0,55.3865,55.4198,55.3781,55.3865,7281.0
2018-09-19 12:00:00,66.49,66.53,66.48,66.51,10445.0,55.3781,55.4114,55.3698,55.3948,10445.0
2018-09-19 12:05:00,66.51,66.53,66.49,66.51,7536.0,55.3948,55.4114,55.3781,55.3948,7536.0
2018-09-19 12:10:00,66.5,66.53,66.48,66.52,18430.0,55.3865,55.4114,55.3698,55.4031,18430.0
2018-09-19 12:15:00,66.52,66.53,66.44,66.47,23141.0,55.4031,55.4114,55.3365,55.3615,23141.0
2018-09-19 12:20:00,66.45,66.45,66.4,66.4,6249.0,55.3448,55.3448,55.3032,55.3032,6249.0
2018-09-19 12:25:00,66.38,66.38,66.34,66.36,5918.0,55.2865,55.2865,55.2532,55.2699,5918.0
2018-09-19 12:30:00,66.36,66.37,66.34,66.34,5884.0,55.2699,55.2782,55.2532,55.2532,5884.0
2018-09-19 12:35:00,66.33,66.33,66.27,66.27,12284.0,55.2449,55.2449,55.1949,55.1949,12284.0
2018-09-19 12:40:00,66.27,66.3,66.24,66.24,9393.0,55.1949,55.2199,55.1699,55.1699,9393.0
2018-09-19 12:45:00,66.24,66.3,66.24,66.28,8873.0,55.1699,55.2199,55.1699,55.2032,8873.0
2018-09-19 12:50:00,66.28,66.35,66.28,66.35,8839.0,55.2032,55.2615,55.2032,55.2615,8839.0
2018-09-19 12:55:00,66.35,66.37,66.33,66.34,9812.0,55.2615,55.2782,55.2449,55.2532,9812.0
2018-09-19 13:00:00,66.34,66.36,66.32,66.34,13608.0,55.2532,55.2699,55.2365,55.2532,13608.0
2018-09-19 13:05:00,66.33,66.34,66.27,66.27,8565.0,55.2449,55.2532,55.1949,55.1949,8565.0
2018-09-19 13:10:00,66.26,66.29,66.25,66.25,20122.0,55.1866,55.2116,55.1782,55.1782,20122.0
2018-09-19 13:15:00,66.25,66.29,66.23,66.26,10506.0,55.1782,55.2116,55.1616,55.1866,10506.0
2018-09-19 13:20:00,66.26,66.3,66.22,66.22,7870.0,55.1866,55.2199,55.1533,55.1533,7870.0
2018-09-19 13:25:00,66.23,66.23,66.17,66.19,11239.0,55.1616,55.1616,55.1116,55.1283,11239.0
2018-09-19 13:30:00,66.2,66.22,66.19,66.21,9832.0,55.1366,55.1533,55.1283,55.1449,9832.0
2018-09-19 13:35:00,66.21,66.27,66.2,66.25,14935.0,55.1449,55.1949,55.1366,55.1782,14935.0
2018-09-19 13:40:00,66.24,66.26,66.16,66.16,9619.0,55.1699,55.1866,55.1033,55.1033,9619.0
2018-09-19 13:45:00,66.16,66.18,66.11,66.12,11559.0,55.1033,55.1199,55.0616,55.07,11559.0
2018-09-19 13:50:00,66.12,66.12,66.07,66.07,15271.0,55.07,55.07,55.0283,55.0283,15271.0
2018-09-19 13:55:00,66.07,66.07,66.03,66.04,5846.0,55.0283,55.0283,54.995,55.0033,5846.0
2018-09-19 14:00:00,66.03,66.03,65.96,65.96,13290.0,54.995,54.995,54.9367,54.9367,13290.0
2018-09-19 14:05:00,65.96,66.0,65.95,65.97,13486.0,54.9367,54.97,54.9284,54.945,13486.0
2018-09-19 14:10:00,65.97,65.97,65.86,65.86,6312.0,54.945,54.945,54.8534,54.8534,6312.0
2018-09-19 14:15:00,65.87,65.91,65.85,65.9,12520.0,54.8617,54.8951,54.8451,54.8867,12520.0
2018-09-19 14:20:00,65.89,65.9,65.84,65.85,12300.0,54.8784,54.8867,54.8368,54.8451,12300.0
2018-09-19 14:25:00,65.86,65.86,65.78,65.81,19556.0,54.8534,54.8534,54.7868,54.8118,19556.0
2018-09-19 14:30:00,65.8,65.82,65.78,65.78,10328.0,54.8034,54.8201,54.7868,54.7868,10328.0
2018-09-19 14:35:00,65.77,65.78,65.69,65.7,13146.0,54.7785,54.7868,54.7118,54.7202,13146.0
2018-09-19 14:40:00,65.7,65.71,65.67,65.69,11182.0,54.7202,54.7285,54.6952,54.7118,11182.0
2018-09-19 14:45:00,65.69,65.73,65.68,65.73,13256.0,54.7118,54.7451,54.7035,54.7451,13256.0
2018-09-19 14:50:00,65.73,65.73,65.66,65.67,10972.0,54.7451,54.7451,54.6868,54.6952,10972.0
2018-09-19 14:55:00,65.67,65.76,65.66,65.76,11745.0,54.6952,54.7701,54.6868,54.7701,11745.0
2018-09-19 15:00:00,65.76,65.8,65.71,65.73,23403.0,54.7701,54.8034,54.7285,54.7451,23403.0
2018-09-19 15:05:00,65.73,65.77,65.7,65.77,10220.0,54.7451,54.7785,54.7202,54.7785,10220.0
2018-09-19 15:10:00,65.76,65.79,65.76,65.79,5926.0,54.7701,54.7951,54.7701,54.7951,5926.0
2018-09-19 15:15:00,65.78,65.86,65.78,65.81,14574.0,54.7868,54.8534,54.7868,54.8118,14574.0
2018-09-19 15:20:00,65.81,65.86,65.8,65.84,15059.0,54.8118,54.8534,54.8034,54.8368,15059.0
2018-09-19 15:25:00,65.84,65.87,65.82,65.85,16179.0,54.8368,54.8617,54.8201,54.8451,16179.0
2018-09-19 15:30:00,65.85,65.86,65.78,65.83,23812.0,54.8451,54.8534,54.7868,54.8284,23812.0
2018-09-19 15:35:00,65.83,65.84,65.79,65.81,34500.0,54.8284,54.8368,54.7951,54.8118,34500.0
2018-09-19 15:40:00,65.8,65.9,65.79,65.88,37870.0,54.8034,54.8867,54.7951,54.8701,37870.0
2018-09-19 15:45:00,65.88,65.99,65.87,65.97,49073.0,54.8701,54.9617,54.8617,54.945,49073.0
2018-09-19 15:50:00,65.97,66.03,65.97,66.01,42174.0,54.945,54.995,54.945,54.9783,42174.0
2018-09-19 15:55:00,66.01,66.02,65.95,65.95,135852.0,54.9783,54.9867,54.9284,54.9284,135852.0
2018-09-20 09:30:00,66.2,66.22,65.91,66.02,23615.0,55.1366,55.1533,54.8951,54.9867,23615.0
2018-09-20 09:35:00,66.0,66.1,65.91,66.07,17784.0,54.97,55.0533,54.8951,55.0283,17784.0
2018-09-20 09:40:00,66.03,66.12,65.99,66.09,10761.0,54.995,55.07,54.9617,55.045,10761.0
2018-09-20 09:45:00,66.07,66.14,66.05,66.06,35479.0,55.0283,55.0866,55.0117,55.02,35479.0
2018-09-20 09:50:00,66.09,66.16,66.05,66.1,7909.0,55.045,55.1033,55.0117,55.0533,7909.0
2018-09-20 09:55:00,66.09,66.22,66.09,66.22,6109.0,55.045,55.1533,55.045,55.1533,6109.0
2018-09-20 10:00:00,66.22,66.27,66.18,66.22,17609.0,55.1533,55.1949,55.1199,55.1533,17609.0
2018-09-20 10:05:00,66.22,66.22,66.14,66.19,11113.0,55.1533,55.1533,55.0866,55.1283,11113.0
2018-09-20 10:10:00,66.21,66.24,66.13,66.15,14639.0,55.1449,55.1699,55.0783,55.095,14639.0
2018-09-20 10:15:00,66.16,66.26,66.15,66.22,13334.0,55.1033,55.1866,55.095,55.1533,13334.0
2018-09-20 10:20:00,66.22,66.34,66.21,66.3,13759.0,55.1533,55.2532,55.1449,55.2199,13759.0
2018-09-20 10:25:00,66.31,66.55,66.31,66.53,20199.0,55.2282,55.4281,55.2282,55.4114,20199.0
2018-09-20 10:30:00,66.54,66.64,66.52,66.63,25762.0,55.4198,55.5031,55.4031,55.4947,25762.0
2018-09-20 10:35:00,66.62,66.66,66.56,66.66,18624.0,55.4864,55.5197,55.4364,55.5197,18624.0
2018-09-20 10:40:00,66.67,66.67,66.53,66.61,11780.0,55.528,55.528,55.4114,55.4781,11780.0
2018-09-20 10:45:00,66.61,66.66,66.6,66.66,14654.0,55.4781,55.5197,55.4697,55.5197,14654.0
2018-09-20 10:50:00,66.67,66.75,66.63,66.67,159035.0,55.528,55.5947,55.4947,55.528,159035.0
2018-09-20 10:55:00,66.66,66.7,66.6,66.62,14730.0,55.5197,55.553,55.4697,55.4864,14730.0
2018-09-20 11:00:00,66.61,66.63,66.57,66.57,15706.0,55.4781,55.4947,55.4448,55.4448,15706.0
2018-09-20 11:05:00,66.58,66.65,66.54,66.57,12599.0,55.4531,55.5114,55.4198,55.4448,12599.0
2018-09-20 11:10:00,66.57,66.67,66.57,66.67,12712.0,55.4448,55.528,55.4448,55.528,12712.0
2018-09-20 11:15:00,66.66,66.8,66.65,66.8,9477.0,55.5197,55.6363,55.5114,55.6363,9477.0
2018-09-20 11:20:00,66.81,66.85,66.72,66.76,18512.0,55.6447,55.678,55.5697,55.603,18512.0
2018-09-20 11:25:00,66.75,66.75,66.63,66.63,13760.0,55.5947,55.5947,55.4947,55.4947,13760.0
2018-09-20 11:30:00,66.63,66.68,66.61,66.65,8105.0,55.4947,55.5364,55.4781,55.5114,8105.0
2018-09-20 11:35:00,66.66,66.81,66.66,66.77,8554.0,55.5197,55.6447,55.5197,55.6113,8554.0
2018-09-20 11:40:00,66.77,66.82,66.77,66.79,9532.0,55.6113,55.653,55.6113,55.628,9532.0
2018-09-20 11:45:00,66.78,66.84,66.74,66.75,10644.0,55.6197,55.6696,55.5863,55.5947,10644.0
2018-09-20 11:50:00,66.76,66.86,66.76,66.83,8687.0,55.603,55.6863,55.603,55.6613,8687.0
2018-09-20 11:55:00,66.83,66.93,66.8,66.89,10566.0,55.6613,55.7446,55.6363,55.7113,10566.0
2018-09-20 12:00:00,66.89,67.02,66.88,67.02,17498.0,55.7113,55.8196,55.703,55.8196,17498.0
2018-09-20 12:05:00,67.02,67.05,66.93,66.99,18573.0,55.8196,55.8445,55.7446,55.7946,18573.0
2018-09-20 12:10:00,66.98,66.98,66.89,66.91,14675.0,55.7862,55.7862,55.7113,55.7279,14675.0
2018-09-20 12:15:00,66.9,66.93,66.88,66.9,11588.0,55.7196,55.7446,55.703,55.7196,11588.0
2018-09-20 12:20:00,66.89,66.9,66.85,66.85,12006.0,55.7113,55.7196,55.678,55.678,12006.0
2018-09-20 12:25:00,66.84,66.93,66.83,66.91,11156.0,55.6696,55.7446,55.6613,55.7279,11156.0
2018-09-20 12:30:00,66.9,66.99,66.89,66.98,9645.0,55.7196,55.7946,55.7113,55.7862,9645.0
2018-09-20 12:35:00,66.97,66.98,66.89,66.91,14203.0,55.7779,55.7862,55.7113,55.7279,14203.0
2018-09-20 12:40:00,66.9,66.95,66.87,66.95,37249.0,55.7196,55.7613,55.6946,55.7613,37249.0
2018-09-20 12:45:00,66.96,67.02,66.95,66.98,11692.0,55.7696,55.8196,55.7613,55.7862,11692.0
2018-09-20 12:50:00,66.98,67.01,66.98,67.0,12827.0,55.7862,55.8112,55.7862,55.8029,12827.0
2018-09-20 12:55:00,67.01,67.02,66.99,66.99,7842.0,55.8112,55.8196,55.7946,55.7946,7842.0
2018-09-20 13:00:00,67.0,67.06,67.0,67.04,7107.0,55.8029,55.8529,55.8029,55.8362,7107.0
2018-09-20 13:05:00,67.04,67.06,67.03,67.04,17353.0,55.8362,55.8529,55.8279,55.8362,17353.0
2018-09-20 13:10:00,67.03,67.05,66.99,67.0,6454.0,55.8279,55.8445,55.7946,55.8029,6454.0
2018-09-20 13:15:00,67.0,67.03,66.95,66.97,15786.0,55.8029,55.8279,55.7613,55.7779,15786.0
2018-09-20 13:20:00,66.97,67.02,66.96,67.0,12940.0,55.7779,55.8196,55.7696,55.8029,12940.0
2018-09-20 13:25:00,67.01,67.01,66.97,66.99,13179.0,55.8112,55.8112,55.7779,55.7946,13179.0
2018-09-20 13:30:00,67.0,67.01,66.95,66.97,9174.0,55.8029,55.8112,55.7613,55.7779,9174.0
2018-09-20 13:35:00,66.97,67.02,66.96,67.0,13087.0,55.7779,55.8196,55.7696,55.8029,13087.0
2018-09-20 13:40:00,67.0,67.01,66.97,66.97,7495.0,55.8029,55.8112,55.7779,55.7779,7495.0
2018-09-20 13:45:00,66.98,67.03,66.97,67.01,9983.0,55.7862,55.8279,55.7779,55.8112,9983.0
2018-09-20 13:50:00,67.0,67.01,66.97,66.98,20000.0,55.8029,55.8112,55.7779,55.7862,20000.0
2018-09-20 13:55:00,66.98,66.98,66.94,66.95,10438.0,55.7862,55.7862,55.7529,55.7613,10438.0
2018-09-20 14:00:00,66.95,67.01,66.95,66.98,19938.0,55.7613,55.8112,55.7613,55.7862,19938.0
2018-09-20 14:05:00,66.98,67.03,66.98,67.01,10766.0,55.7862,55.8279,55.7862,55.8112,10766.0
2018-09-20 14:10:00,67.02,67.11,67.01,67.08,43719.0,55.8196,55.8945,55.8112,55.8695,43719.0
2018-09-20 14:15:00,67.08,67.14,67.06,67.12,15252.0,55.8695,55.9195,55.8529,55.9028,15252.0
2018-09-20 14:20:00,67.13,67.21,67.12,67.13,14431.0,55.9112,55.9778,55.9028,55.9112,14431.0
2018-09-20 14:25:00,67.14,67.16,67.12,67.14,11512.0,55.9195,55.9362,55.9028,55.9195,11512.0
2018-09-20 14:30:00,67.13,67.17,67.13,67.15,13631.0,55.9112,55.9445,55.9112,55.9278,13631.0
2018-09-20 14:35:00,67.15,67.21,67.13,67.19,18333.0,55.9278,55.9778,55.9112,55.9611,18333.0
2018-09-20 14:40:00,67.18,67.21,67.16,67.2,17653.0,55.9528,55.9778,55.9362,55.9695,17653.0
2018-09-20 14:45:00,67.2,67.25,67.19,67.23,17646.0,55.9695,56.0111,55.9611,55.9945,17646.0
2018-09-20 14:50:00,67.22,67.24,67.2,67.22,18784.0,55.9861,56.0028,55.9695,55.9861,18784.0
2018-09-20 14:55:00,67.22,67.26,67.21,67.26,14437.0,55.9861,56.0194,55.9778,56.0194,14437.0
2018-09-20 15:00:00,67.25,67.29,67.24,67.28,23856.0,56.0111,56.0444,56.0028,56.0361,23856.0
2018-09-20 15:05:00,67.27,67.3,67.24,67.26,39270.0,56.0278,56.0528,56.0028,56.0194,39270.0
2018-09-20 15:10:00,67.27,67.31,67.26,67.29,22464.0,56.0278,56.0611,56.0194,56.0444,22464.0
2018-09-20 15:15:00,67.3,67.35,67.29,67.33,18256.0,56.0528,56.0944,56.0444,56.0777,18256.0
2018-09-20 15:20:00,67.32,67.34,67.26,67.26,19297.0,56.0694,56.0861,56.0194,56.0194,19297.0
2018-09-20 15:25:00,67.27,67.3,67.24,67.27,26913.0,56.0278,56.0528,56.0028,56.0278,26913.0
2018-09-20 15:30:00,67.27,67.29,67.24,67.26,37618.0,56.0278,56.0444,56.0028,56.0194,37618.0
2018-09-20 15:35:00,67.26,67.31,67.25,67.31,24023.0,56.0194,56.0611,56.0111,56.0611,24023.0
2018-09-20 15:40:00,67.31,67.32,67.23,67.23,45932.0,56.0611,56.0694,55.9945,55.9945,45932.0
2018-09-20 15:45:00,67.23,67.32,67.23,67.26,56204.0,55.9945,56.0694,55.9945,56.0194,56204.0
2018-09-20 15:50:00,67.25,67.26,67.19,67.25,101558.0,56.0111,56.0194,55.9611,56.0111,101558.0
2018-09-20 15:55:00,67.25,67.39,67.24,67.36,161440.0,56.0111,56.1277,56.0028,56.1027,161440.0
2018-09-21 09:35:00,67.45,67.51,66.93,66.99,855816.0,56.1777,56.2277,55.7446,55.7946,855816.0
2018-09-21 09:40:00,66.99,67.26,66.97,67.23,24954.0,55.7946,56.0194,55.7779,55.9945,24954.0
2018-09-21 09:45:00,67.21,67.28,67.13,67.27,19935.0,55.9778,56.0361,55.9112,56.0278,19935.0
2018-09-21 09:50:00,67.29,67.35,67.13,67.33,19837.0,56.0444,56.0944,55.9112,56.0777,19837.0
2018-09-21 09:55:00,67.34,67.55,67.33,67.53,13049.0,56.0861,56.261,56.0777,56.2443,13049.0
2018-09-21 10:00:00,67.55,67.58,67.45,67.53,25919.0,56.261,56.286,56.1777,56.2443,25919.0
2018-09-21 10:05:00,67.53,67.55,67.39,67.41,11841.0,56.2443,56.261,56.1277,56.1444,11841.0
2018-09-21 10:10:00,67.42,67.49,67.35,67.35,19599.0,56.1527,56.211,56.0944,56.0944,19599.0
2018-09-21 10:15:00,67.33,67.39,67.28,67.33,11092.0,56.0777,56.1277,56.0361,56.0777,11092.0
2018-09-21 10:20:00,67.32,67.44,67.31,67.41,16731.0,56.0694,56.1694,56.0611,56.1444,16731.0
2018-09-21 10:25:00,67.43,67.51,67.41,67.48,25035.0,56.161,56.2277,56.1444,56.2027,25035.0
2018-09-21 10:30:00,67.48,67.58,67.46,67.47,12916.0,56.2027,56.286,56.186,56.1944,12916.0
2018-09-21 10:35:00,67.48,67.48,67.36,67.36,3950.0,56.2027,56.2027,56.1027,56.1027,3950.0
2018-09-21 10:40:00,67.37,67.39,67.3,67.32,10206.0,56.1111,56.1277,56.0528,56.0694,10206.0
2018-09-21 10:45:00,67.31,67.36,67.26,67.28,7421.0,56.0611,56.1027,56.0194,56.0361,7421.0
2018-09-21 10:50:00,67.28,67.44,67.27,67.39,19859.0,56.0361,56.1694,56.0278,56.1277,19859.0
2018-09-21 10:55:00,67.39,67.45,67.35,67.44,10865.0,56.1277,56.1777,56.0944,56.1694,10865.0
2018-09-21 11:00:00,67.42,67.48,67.41,67.44,17640.0,56.1527,56.2027,56.1444,56.1694,17640.0
2018-09-21 11:05:00,67.44,67.47,67.41,67.41,7100.0,56.1694,56.1944,56.1444,56.1444,7100.0
2018-09-21 11:10:00,67.41,67.41,67.31,67.36,8228.0,56.1444,56.1444,56.0611,56.1027,8228.0
2018-09-21 11:15:00,67.35,67.47,67.34,67.46,23726.0,56.0944,56.1944,56.0861,56.186,23726.0
2018-09-21 11:20:00,67.45,67.48,67.4,67.42,14374.0,56.1777,56.2027,56.136,56.1527,14374.0
2018-09-21 11:25:00,67.42,67.49,67.37,67.41,8271.0,56.1527,56.211,56.1111,56.1444,8271.0
2018-09-21 11:30:00,67.4,67.45,67.37,67.45,11423.0,56.136,56.1777,56.1111,56.1777,11423.0
2018-09-21 11:35:00,67.42,67.49,67.42,67.45,10773.0,56.1527,56.211,56.1527,56.1777,10773.0
2018-09-21 11:40:00,67.46,67.47,67.41,67.47,10644.0,56.186,56.1944,56.1444,56.1944,10644.0
2018-09-21 11:45:00,67.46,67.49,67.44,67.47,5983.0,56.186,56.211,56.1694,56.1944,5983.0
2018-09-21 11:50:00,67.45,67.47,67.42,67.46,10600.0,56.1777,56.1944,56.1527,56.186,10600.0
2018-09-21 11:55:00,67.46,67.51,67.45,67.51,10719.0,56.186,56.2277,56.1777,56.2277,10719.0
2018-09-21 12:00:00,67.5,67.54,67.47,67.49,9171.0,56.2193,56.2527,56.1944,56.211,9171.0
2018-09-21 12:05:00,67.5,67.51,67.43,67.45,6288.0,56.2193,56.2277,56.161,56.1777,6288.0
2018-09-21 12:10:00,67.44,67.48,67.43,67.47,8185.0,56.1694,56.2027,56.161,56.1944,8185.0
2018-09-21 12:15:00,67.47,67.57,67.46,67.55,6481.0,56.1944,56.2776,56.186,56.261,6481.0
2018-09-21 12:20:00,67.54,67.55,67.51,67.54,7070.0,56.2527,56.261,56.2277,56.2527,7070.0
2018-09-21 12:25:00,67.54,67.62,67.53,67.58,24988.0,56.2527,56.3193,56.2443,56.286,24988.0
2018-09-21 12:30:00,67.58,67.63,67.57,67.61,16272.0,56.286,56.3276,56.2776,56.311,16272.0
2018-09-21 12:35:00,67.61,67.62,67.53,67.55,18902.0,56.311,56.3193,56.2443,56.261,18902.0
2018-09-21 12:40:00,67.54,67.56,67.5,67.52,18790.0,56.2527,56.2693,56.2193,56.236,18790.0
2018-09-21 12:45:00,67.53,67.54,67.51,67.53,12181.0,56.2443,56.2527,56.2277,56.2443,12181.0
2018-09-21 12:50:00,67.52,67.54,67.49,67.49,14031.0,56.236,56.2527,56.211,56.211,14031.0
2018-09-21 12:55:00,67.49,67.56,67.49,67.51,16408.0,56.211,56.2693,56.211,56.2277,16408.0
2018-09-21 13:00:00,67.51,67.53,67.5,67.53,4905.0,56.2277,56.2443,56.2193,56.2443,4905.0
2018-09-21 13:05:00,67.53,67.56,67.5,67.51,7411.0,56.2443,56.2693,56.2193,56.2277,7411.0
2018-09-21 13:10:00,67.51,67.56,67.49,67.56,8694.0,56.2277,56.2693,56.211,56.2693,8694.0
2018-09-21 13:15:00,67.55,67.59,67.55,67.59,11661.0,56.261,56.2943,56.261,56.2943,11661.0
2018-09-21 13:20:00,67.59,67.65,67.59,67.63,11384.0,56.2943,56.3443,56.2943,56.3276,11384.0
2018-09-21 13:25:00,67.62,67.64,67.59,67.6,15136.0,56.3193,56.3359,56.2943,56.3026,15136.0
2018-09-21 13:30:00,67.59,67.62,67.56,67.6,12081.0,56.2943,56.3193,56.2693,56.3026,12081.0
2018-09-21 13:35:00,67.61,67.64,67.58,67.61,33002.0,56.311,56.3359,56.286,56.311,33002.0
2018-09-21 13:40:00,67.61,67.68,67.6,67.67,26436.0,56.311,56.3693,56.3026,56.3609,26436.0
2018-09-21 13:45:00,67.67,67.7,67.66,67.7,17167.0,56.3609,56.3859,56.3526,56.3859,17167.0
2018-09-21 13:50:00,67.7,67.72,67.66,67.67,32210.0,56.3859,56.4026,56.3526,56.3609,32210.0
2018-09-21 13:55:00,67.67,67.73,67.67,67.7,9111.0,56.3609,56.4109,56.3609,56.3859,9111.0
2018-09-21 14:00:00,67.72,67.74,67.71,67.73,7674.0,56.4026,56.4192,56.3942,56.4109,7674.0
2018-09-21 14:05:00,67.73,67.74,67.67,67.68,9645.0,56.4109,56.4192,56.3609,56.3693,9645.0
2018-09-21 14:10:00,67.68,67.69,67.65,67.66,15583.0,56.3693,56.3776,56.3443,56.3526,15583.0
2018-09-21 14:15:00,67.67,67.7,67.64,67.69,11440.0,56.3609,56.3859,56.3359,56.3776,11440.0
2018-09-21 14:20:00,67.7,67.78,67.69,67.78,35773.0,56.3859,56.4525,56.3776,56.4525,35773.0
2018-09-21 14:25:00,67.79,67.8,67.74,67.75,28677.0,56.4609,56.4692,56.4192,56.4276,28677.0
2018-09-21 14:30:00,67.75,67.78,67.75,67.77,12930.0,56.4276,56.4525,56.4276,56.4442,12930.0
2018-09-21 14:35:00,67.76,67.78,67.75,67.78,33749.0,56.4359,56.4525,56.4276,56.4525,33749.0
2018-09-21 14:40:00,67.78,67.87,67.76,67.87,13085.0,56.4525,56.5275,56.4359,56.5275,13085.0
2018-09-21 14:45:00,67.86,67.86,67.79,67.8,22722.0,56.5192,56.5192,56.4609,56.4692,22722.0
2018-09-21 14:50:00,67.79,67.8,67.7,67.72,21209.0,56.4609,56.4692,56.3859,56.4026,21209.0
2018-09-21 14:55:00,67.71,67.72,67.62,67.63,40478.0,56.3942,56.4026,56.3193,56.3276,40478.0
2018-09-21 15:00:00,67.63,67.68,67.62,67.65,24356.0,56.3276,56.3693,56.3193,56.3443,24356.0
2018-09-21 15:05:00,67.65,67.67,67.62,67.67,21293.0,56.3443,56.3609,56.3193,56.3609,21293.0
2018-09-21 15:10:00,67.68,67.7,67.65,67.67,15623.0,56.3693,56.3859,56.3443,56.3609,15623.0
2018-09-21 15:15:00,67.66,67.66,67.61,67.62,30693.0,56.3526,56.3526,56.311,56.3193,30693.0
2018-09-21 15:20:00,67.61,67.64,67.6,67.61,18671.0,56.311,56.3359,56.3026,56.311,18671.0
2018-09-21 15:25:00,67.62,67.62,67.56,67.56,24210.0,56.3193,56.3193,56.2693,56.2693,24210.0
2018-09-21 15:30:00,67.56,67.57,67.53,67.56,23161.0,56.2693,56.2776,56.2443,56.2693,23161.0
2018-09-21 15:35:00,67.56,67.57,67.48,67.48,39897.0,56.2693,56.2776,56.2027,56.2027,39897.0
2018-09-21 15:40:00,67.49,67.52,67.46,67.47,33584.0,56.211,56.236,56.186,56.1944,33584.0
2018-09-21 15:45:00,67.47,67.52,67.43,67.43,43897.0,56.1944,56.236,56.161,56.161,43897.0
2018-09-21 15:50:00,67.44,67.49,67.43,67.47,54887.0,56.1694,56.211,56.161,56.1944,54887.0
2018-09-21 15:55:00,67.47,67.52,67.44,67.49,155836.0,56.1944,56.236,56.1694,56.211,155836.0
2018-09-24 09:30:00,67.5,67.54,67.18,67.41,47314.0,56.2193,56.2527,55.9528,56.1444,47314.0
2018-09-24 09:35:00,67.38,67.39,67.1,67.12,53013.0,56.1194,56.1277,55.8862,55.9028,53013.0
2018-09-24 09:40:00,67.11,67.21,67.09,67.18,6876.0,55.8945,55.9778,55.8779,55.9528,6876.0
2018-09-24 09:45:00,67.18,67.2,67.08,67.16,21935.0,55.9528,55.9695,55.8695,55.9362,21935.0
2018-09-24 09:50:00,67.16,67.19,67.01,67.01,28856.0,55.9362,55.9611,55.8112,55.8112,28856.0
2018-09-24 09:55:00,67.02,67.04,66.91,67.01,23797.0,55.8196,55.8362,55.7279,55.8112,23797.0
2018-09-24 10:00:00,67.02,67.1,67.02,67.05,9509.0,55.8196,55.8862,55.8196,55.8445,9509.0
2018-09-24 10:05:00,67.05,67.09,66.98,67.05,18052.0,55.8445,55.8779,55.7862,55.8445,18052.0
2018-09-24 10:10:00,67.05,67.12,67.03,67.07,23099.0,55.8445,55.9028,55.8279,55.8612,23099.0
2018-09-24 10:15:00,67.08,67.1,66.97,66.98,14874.0,55.8695,55.8862,55.7779,55.7862,14874.0
2018-09-24 10:20:00,66.98,67.04,66.97,66.98,44789.0,55.7862,55.8362,55.7779,55.7862,44789.0
2018-09-24 10:25:00,66.97,67.04,66.94,66.98,24356.0,55.7779,55.8362,55.7529,55.7862,24356.0
2018-09-24 10:30:00,66.98,67.01,66.95,66.97,28953.0,55.7862,55.8112,55.7613,55.7779,28953.0
2018-09-24 10:35:00,66.97,67.05,66.97,67.01,22723.0,55.7779,55.8445,55.7779,55.8112,22723.0
2018-09-24 10:40:00,67.0,67.04,66.95,66.96,40310.0,55.8029,55.8362,55.7613,55.7696,40310.0
2018-09-24 10:45:00,66.97,67.02,66.94,67.0,61915.0,55.7779,55.8196,55.7529,55.8029,61915.0
2018-09-24 10:50:00,66.99,67.01,66.9,66.91,50083.0,55.7946,55.8112,55.7196,55.7279,50083.0
2018-09-24 10:55:00,66.91,66.94,66.8,66.94,26298.0,55.7279,55.7529,55.6363,55.7529,26298.0
2018-09-24 11:00:00,66.93,67.0,66.88,66.92,115750.0,55.7446,55.8029,55.703,55.7363,115750.0
2018-09-24 11:05:00,66.91,66.97,66.87,66.97,28158.0,55.7279,55.7779,55.6946,55.7779,28158.0
2018-09-24 11:10:00,66.95,66.98,66.91,66.94,31325.0,55.7613,55.7862,55.7279,55.7529,31325.0
2018-09-24 11:15:00,66.94,66.97,66.79,66.81,51349.0,55.7529,55.7779,55.628,55.6447,51349.0
2018-09-24 11:20:00,66.81,66.81,66.65,66.72,19758.0,55.6447,55.6447,55.5114,55.5697,19758.0
2018-09-24 11:25:00,66.73,66.76,66.64,66.67,15888.0,55.578,55.603,55.5031,55.528,15888.0
2018-09-24 11:30:00,66.68,66.69,66.53,66.53,10574.0,55.5364,55.5447,55.4114,55.4114,10574.0
2018-09-24 11:35:00,66.53,66.58,66.49,66.58,14527.0,55.4114,55.4531,55.3781,55.4531,14527.0
2018-09-24 11:40:00,66.58,66.58,66.46,66.5,10162.0,55.4531,55.4531,55.3531,55.3865,10162.0
2018-09-24 11:45:00,66.49,66.49,66.37,66.37,14596.0,55.3781,55.3781,55.2782,55.2782,14596.0
2018-09-24 11:50:00,66.37,66.37,66.17,66.21,36881.0,55.2782,55.2782,55.1116,55.1449,36881.0
2018-09-24 11:55:00,66.2,66.26,66.17,66.17,11928.0,55.1366,55.1866,55.1116,55.1116,11928.0
2018-09-24 12:00:00,66.17,66.21,66.15,66.18,12263.0,55.1116,55.1449,55.095,55.1199,12263.0
2018-09-24 12:05:00,66.17,66.25,66.16,66.21,14480.0,55.1116,55.1782,55.1033,55.1449,14480.0
2018-09-24 12:10:00,66.21,66.35,66.21,66.33,20151.0,55.1449,55.2615,55.1449,55.2449,20151.0
2018-09-24 12:15:00,66.33,66.36,66.29,66.33,16659.0,55.2449,55.2699,55.2116,55.2449,16659.0
2018-09-24 12:20:00,66.33,66.37,66.3,66.3,16920.0,55.2449,55.2782,55.2199,55.2199,16920.0
2018-09-24 12:25:00,66.3,66.35,66.19,66.21,77853.0,55.2199,55.2615,55.1283,55.1449,77853.0
2018-09-24 12:30:00,66.21,66.22,66.15,66.15,9854.0,55.1449,55.1533,55.095,55.095,9854.0
2018-09-24 12:35:00,66.14,66.17,66.06,66.11,27408.0,55.0866,55.1116,55.02,55.0616,27408.0
2018-09-24 12:40:00,66.11,66.13,66.03,66.08,25056.0,55.0616,55.0783,54.995,55.0366,25056.0
2018-09-24 12:45:00,66.06,66.14,66.04,66.14,18421.0,55.02,55.0866,55.0033,55.0866,18421.0
2018-09-24 12:50:00,66.14,66.18,66.13,66.17,10516.0,55.0866,55.1199,55.0783,55.1116,10516.0
2018-09-24 12:55:00,66.18,66.21,66.12,66.15,46923.0,55.1199,55.1449,55.07,55.095,46923.0
2018-09-24 13:00:00,66.15,66.15,66.03,66.04,11864.0,55.095,55.095,54.995,55.0033,11864.0
2018-09-24 13:05:00,66.05,66.08,65.99,66.03,13215.0,55.0117,55.0366,54.9617,54.995,13215.0
2018-09-24 13:10:00,66.02,66.05,65.96,65.96,14273.0,54.9867,55.0117,54.9367,54.9367,14273.0
2018-09-24 13:15:00,65.96,65.99,65.89,65.89,18938.0,54.9367,54.9617,54.8784,54.8784,18938.0
2018-09-24 13:20:00,65.9,65.91,65.87,65.89,67640.0,54.8867,54.8951,54.8617,54.8784,67640.0
2018-09-24 13:25:00,65.87,65.87,65.83,65.84,58597.0,54.8617,54.8617,54.8284,54.8368,58597.0
2018-09-24 13:30:00,65.85,66.06,65.83,66.06,110075.0,54.8451,55.02,54.8284,55.02,110075.0
2018-09-24 13:35:00,66.05,66.11,66.02,66.08,23086.0,55.0117,55.0616,54.9867,55.0366,23086.0
2018-09-24 13:40:00,66.07,66.14,66.07,66.12,21141.0,55.0283,55.0866,55.0283,55.07,21141.0
2018-09-24 13:45:00,66.12,66.13,66.06,66.1,9013.0,55.07,55.0783,55.02,55.0533,9013.0
2018-09-24 13:50:00,66.11,66.14,66.11,66.12,10758.0,55.0616,55.0866,55.0616,55.07,10758.0
2018-09-24 13:55:00,66.12,66.14,66.08,66.13,14782.0,55.07,55.0866,55.0366,55.0783,14782.0
2018-09-24 14:00:00,66.13,66.22,66.11,66.2,27663.0,55.0783,55.1533,55.0616,55.1366,27663.0
2018-09-24 14:05:00,66.21,66.27,66.18,66.22,20812.0,55.1449,55.1949,55.1199,55.1533,20812.0
2018-09-24 14:10:00,66.23,66.32,66.23,66.31,11311.0,55.1616,55.2365,55.1616,55.2282,11311.0
2018-09-24 14:15:00,66.3,66.32,66.23,66.25,13552.0,55.2199,55.2365,55.1616,55.1782,13552.0
2018-09-24 14:20:00,66.23,66.24,66.14,66.17,10976.0,55.1616,55.1699,55.0866,55.1116,10976.0
2018-09-24 14:25:00,66.17,66.2,66.17,66.19,13749.0,55.1116,55.1366,55.1116,55.1283,13749.0
2018-09-24 14:30:00,66.19,66.2,66.12,66.12,14284.0,55.1283,55.1366,55.07,55.07,14284.0
2018-09-24 14:35:00,66.12,66.22,66.12,66.19,14523.0,55.07,55.1533,55.07,55.1283,14523.0
2018-09-24 14:40:00,66.19,66.2,66.16,66.17,9562.0,55.1283,55.1366,55.1033,55.1116,9562.0
2018-09-24 14:45:00,66.17,66.17,66.12,66.12,9385.0,55.1116,55.1116,55.07,55.07,9385.0
2018-09-24 14:50:00,66.13,66.24,66.12,66.21,20786.0,55.0783,55.1699,55.07,55.1449,20786.0
2018-09-24 14:55:00,66.22,66.24,66.17,66.2,38661.0,55.1533,55.1699,55.1116,55.1366,38661.0
2018-09-24 15:00:00,66.2,66.21,66.15,66.19,16408.0,55.1366,55.1449,55.095,55.1283,16408.0
2018-09-24 15:05:00,66.2,66.21,66.14,66.17,24924.0,55.1366,55.1449,55.0866,55.1116,24924.0
2018-09-24 15:10:00,66.18,66.19,66.15,66.16,10292.0,55.1199,55.1283,55.095,55.1033,10292.0
2018-09-24 15:15:00,66.15,66.23,66.14,66.21,21799.0,55.095,55.1616,55.0866,55.1449,21799.0
2018-09-24 15:20:00,66.21,66.22,66.15,66.17,57890.0,55.1449,55.1533,55.095,55.1116,57890.0
2018-09-24 15:25:00,66.17,66.2,66.14,66.2,27880.0,55.1116,55.1366,55.0866,55.1366,27880.0
2018-09-24 15:30:00,66.2,66.2,66.15,66.16,30551.0,55.1366,55.1366,55.095,55.1033,30551.0
2018-09-24 15:35:00,66.16,66.23,66.15,66.21,26189.0,55.1033,55.1616,55.095,55.1449,26189.0
2018-09-24 15:40:00,66.2,66.23,66.19,66.2,50504.0,55.1366,55.1616,55.1283,55.1366,50504.0
2018-09-24 15:45:00,66.2,66.26,66.18,66.26,72131.0,55.1366,55.1866,55.1199,55.1866,72131.0
2018-09-24 15:50:00,66.26,66.29,66.23,66.29,58479.0,55.1866,55.2116,55.1616,55.2116,58479.0
2018-09-24 15:55:00,66.28,66.34,66.26,66.3,165441.0,55.2032,55.2532,55.1866,55.2199,165441.0
2018-09-25 09:30:00,66.55,66.57,66.19,66.33,43574.0,55.4281,55.4448,55.1283,55.2449,43574.0
2018-09-25 09:35:00,66.3,66.31,66.1,66.15,8607.0,55.2199,55.2282,55.0533,55.095,8607.0
2018-09-25 09:40:00,66.2,66.26,66.15,66.15,18633.0,55.1366,55.1866,55.095,55.095,18633.0
2018-09-25 09:45:00,66.14,66.29,66.14,66.28,24830.0,55.0866,55.2116,55.0866,55.2032,24830.0
2018-09-25 09:50:00,66.27,66.31,66.23,66.3,10164.0,55.1949,55.2282,55.1616,55.2199,10164.0
2018-09-25 09:55:00,66.29,66.29,66.16,66.16,29947.0,55.2116,55.2116,55.1033,55.1033,29947.0
2018-09-25 10:00:00,66.17,66.26,66.15,66.26,15180.0,55.1116,55.1866,55.095,55.1866,15180.0
2018-09-25 10:05:00,66.25,66.25,66.13,66.21,22030.0,55.1782,55.1782,55.0783,55.1449,22030.0
2018-09-25 10:10:00,66.23,66.25,66.18,66.2,13103.0,55.1616,55.1782,55.1199,55.1366,13103.0
2018-09-25 10:15:00,66.21,66.25,66.18,66.21,6820.0,55.1449,55.1782,55.1199,55.1449,6820.0
2018-09-25 10:20:00,66.22,66.3,66.21,66.3,9294.0,55.1533,55.2199,55.1449,55.2199,9294.0
2018-09-25 10:25:00,66.29,66.35,66.29,66.3,8700.0,55.2116,55.2615,55.2116,55.2199,8700.0
2018-09-25 10:30:00,66.3,66.32,66.25,66.26,6497.0,55.2199,55.2365,55.1782,55.1866,6497.0
2018-09-25 10:35:00,66.26,66.29,66.21,66.29,13502.0,55.1866,55.2116,55.1449,55.2116,13502.0
2018-09-25 10:40:00,66.28,66.4,66.26,66.4,8715.0,55.2032,55.3032,55.1866,55.3032,8715.0
2018-09-25 10:45:00,66.4,66.49,66.39,66.49,11305.0,55.3032,55.3781,55.2948,55.3781,11305.0
2018-09-25 10:50:00,66.5,66.52,66.46,66.52,14404.0,55.3865,55.4031,55.3531,55.4031,14404.0
2018-09-25 10:55:00,66.52,66.62,66.52,66.59,12612.0,55.4031,55.4864,55.4031,55.4614,12612.0
2018-09-25 11:00:00,66.59,66.7,66.58,66.65,48644.0,55.4614,55.553,55.4531,55.5114,48644.0
2018-09-25 11:05:00,66.66,66.84,66.66,66.78,33874.0,55.5197,55.6696,55.5197,55.6197,33874.0
2018-09-25 11:10:00,66.78,66.79,66.72,66.78,29055.0,55.6197,55.628,55.5697,55.6197,29055.0
2018-09-25 11:15:00,66.78,66.83,66.76,66.83,32648.0,55.6197,55.6613,55.603,55.6613,32648.0
2018-09-25 11:20:00,66.83,66.83,66.76,66.83,25513.0,55.6613,55.6613,55.603,55.6613,25513.0
2018-09-25 11:25:00,66.83,66.86,66.8,66.86,20398.0,55.6613,55.6863,55.6363,55.6863,20398.0
2018-09-25 11:30:00,66.87,66.88,66.81,66.85,122860.0,55.6946,55.703,55.6447,55.678,122860.0
2018-09-25 11:35:00,66.84,66.86,66.77,66.82,70916.0,55.6696,55.6863,55.6113,55.653,70916.0
2018-09-25 11:40:00,66.81,66.85,66.79,66.85,20734.0,55.6447,55.678,55.628,55.678,20734.0
2018-09-25 11:45:00,66.84,66.9,66.83,66.84,16630.0,55.6696,55.7196,55.6613,55.6696,16630.0
2018-09-25 11:50:00,66.84,66.88,66.8,66.88,10435.0,55.6696,55.703,55.6363,55.703,10435.0
2018-09-25 11:55:00,66.87,66.88,66.73,66.78,23252.0,55.6946,55.703,55.578,55.6197,23252.0
2018-09-25 12:00:00,66.78,66.78,66.7,66.71,11100.0,55.6197,55.6197,55.553,55.5614,11100.0
2018-09-25 12:05:00,66.72,66.72,66.46,66.48,27716.0,55.5697,55.5697,55.3531,55.3698,27716.0
2018-09-25 12:10:00,66.48,66.51,66.45,66.48,18161.0,55.3698,55.3948,55.3448,55.3698,18161.0
2018-09-25 12:15:00,66.48,66.52,66.45,66.51,16595.0,55.3698,55.4031,55.3448,55.3948,16595.0
2018-09-25 12:20:00,66.51,66.51,66.48,66.5,7522.0,55.3948,55.3948,55.3698,55.3865,7522.0
2018-09-25 12:25:00,66.51,66.52,66.46,66.5,12910.0,55.3948,55.4031,55.3531,55.3865,12910.0
2018-09-25 12:30:00,66.5,66.53,66.46,66.49,14937.0,55.3865,55.4114,55.3531,55.3781,14937.0
2018-09-25 12:35:00,66.48,66.53,66.48,66.48,11688.0,55.3698,55.4114,55.3698,55.3698,11688.0
2018-09-25 12:40:00,66.49,66.51,66.41,66.45,12699.0,55.3781,55.3948,55.3115,55.3448,12699.0
2018-09-25 12:45:00,66.45,66.45,66.36,66.4,24516.0,55.3448,55.3448,55.2699,55.3032,24516.0
2018-09-25 12:50:00,66.39,66.43,66.38,66.4,19421.0,55.2948,55.3282,55.2865,55.3032,19421.0
2018-09-25 12:55:00,66.39,66.46,66.39,66.43,25544.0,55.2948,55.3531,55.2948,55.3282,25544.0
2018-09-25 13:00:00,66.42,66.45,66.35,66.36,112961.0,55.3198,55.3448,55.2615,55.2699,112961.0
2018-09-25 13:05:00,66.36,66.38,66.31,66.37,26219.0,55.2699,55.2865,55.2282,55.2782,26219.0
2018-09-25 13:10:00,66.37,66.41,66.36,66.37,12189.0,55.2782,55.3115,55.2699,55.2782,12189.0
2018-09-25 13:15:00,66.37,66.45,66.36,66.45,51385.0,55.2782,55.3448,55.2699,55.3448,51385.0
2018-09-25 13:20:00,66.45,66.45,66.41,66.43,29648.0,55.3448,55.3448,55.3115,55.3282,29648.0
2018-09-25 13:25:00,66.44,66.46,66.42,66.44,14894.0,55.3365,55.3531,55.3198,55.3365,14894.0
2018-09-25 13:30:00,66.44,66.48,66.42,66.45,29726.0,55.3365,55.3698,55.3198,55.3448,29726.0
2018-09-25 13:35:00,66.44,66.46,66.41,66.45,18252.0,55.3365,55.3531,55.3115,55.3448,18252.0
2018-09-25 13:40:00,66.44,66.45,66.41,66.45,43681.0,55.3365,55.3448,55.3115,55.3448,43681.0
2018-09-25 13:45:00,66.44,66.45,66.41,66.43,28496.0,55.3365,55.3448,55.3115,55.3282,28496.0
2018-09-25 13:50:00,66.43,66.45,66.42,66.44,10958.0,55.3282,55.3448,55.3198,55.3365,10958.0
2018-09-25 13:55:00,66.44,66.45,66.33,66.36,72820.0,55.3365,55.3448,55.2449,55.2699,72820.0
2018-09-25 14:00:00,66.35,66.35,66.31,66.31,9320.0,55.2615,55.2615,55.2282,55.2282,9320.0
2018-09-25 14:05:00,66.3,66.34,66.29,66.34,14263.0,55.2199,55.2532,55.2116,55.2532,14263.0
2018-09-25 14:10:00,66.34,66.37,66.33,66.37,12359.0,55.2532,55.2782,55.2449,55.2782,12359.0
2018-09-25 14:15:00,66.36,66.4,66.34,66.39,19885.0,55.2699,55.3032,55.2532,55.2948,19885.0
2018-09-25 14:20:00,66.38,66.38,66.26,66.26,53787.0,55.2865,55.2865,55.1866,55.1866,53787.0
2018-09-25 14:25:00,66.26,66.32,66.24,66.31,26712.0,55.1866,55.2365,55.1699,55.2282,26712.0
2018-09-25 14:30:00,66.31,66.35,66.28,66.28,10582.0,55.2282,55.2615,55.2032,55.2032,10582.0
2018-09-25 14:35:00,66.28,66.31,66.24,66.24,27638.0,55.2032,55.2282,55.1699,55.1699,27638.0
2018-09-25 14:40:00,66.25,66.31,66.24,66.31,13344.0,55.1782,55.2282,55.1699,55.2282,13344.0
2018-09-25 14:45:00,66.31,66.33,66.28,66.28,17925.0,55.2282,55.2449,55.2032,55.2032,17925.0
2018-09-25 14:50:00,66.28,66.34,66.27,66.34,10632.0,55.2032,55.2532,55.1949,55.2532,10632.0
2018-09-25 14:55:00,66.35,66.36,66.31,66.34,12305.0,55.2615,55.2699,55.2282,55.2532,12305.0
2018-09-25 15:00:00,66.34,66.39,66.34,66.38,9572.0,55.2532,55.2948,55.2532,55.2865,9572.0
2018-09-25 15:05:00,66.39,66.43,66.36,66.42,9301.0,55.2948,55.3282,55.2699,55.3198,9301.0
2018-09-25 15:10:00,66.41,66.41,66.33,66.34,30419.0,55.3115,55.3115,55.2449,55.2532,30419.0
2018-09-25 15:15:00,66.34,66.41,66.34,66.39,44278.0,55.2532,55.3115,55.2532,55.2948,44278.0
2018-09-25 15:20:00,66.38,66.39,66.36,66.38,19579.0,55.2865,55.2948,55.2699,55.2865,19579.0
2018-09-25 15:25:00,66.39,66.43,66.37,66.41,22003.0,55.2948,55.3282,55.2782,55.3115,22003.0
2018-09-25 15:30:00,66.4,66.49,66.39,66.45,25424.0,55.3032,55.3781,55.2948,55.3448,25424.0
2018-09-25 15:35:00,66.45,66.47,66.44,66.46,22714.0,55.3448,55.3615,55.3365,55.3531,22714.0
2018-09-25 15:40:00,66.45,66.47,66.41,66.46,55621.0,55.3448,55.3615,55.3115,55.3531,55621.0
2018-09-25 15:45:00,66.46,66.5,66.46,66.47,39793.0,55.3531,55.3865,55.3531,55.3615,39793.0
2018-09-25 15:50:00,66.46,66.47,66.3,66.32,86385.0,55.3531,55.3615,55.2199,55.2365,86385.0
2018-09-25 15:55:00,66.32,66.41,66.3,66.38,201576.0,55.2365,55.3115,55.2199,55.2865,201576.0
2018-09-26 09:30:00,66.26,66.37,66.07,66.17,45519.0,55.1866,55.2782,55.0283,55.1116,45519.0
2018-09-26 09:35:00,66.2,66.34,66.2,66.34,5290.0,55.1366,55.2532,55.1366,55.2532,5290.0
2018-09-26 09:40:00,66.38,66.38,66.3,66.34,3686.0,55.2865,55.2865,55.2199,55.2532,3686.0
2018-09-26 09:45:00,66.32,66.36,66.29,66.35,4177.0,55.2365,55.2699,55.2116,55.2615,4177.0
2018-09-26 09:50:00,66.33,66.4,66.29,66.38,10300.0,55.2449,55.3032,55.2116,55.2865,10300.0
2018-09-26 09:55:00,66.4,66.44,66.31,66.44,26435.0,55.3032,55.3365,55.2282,55.3365,26435.0
2018-09-26 10:00:00,66.4,66.41,66.33,66.34,32891.0,55.3032,55.3115,55.2449,55.2532,32891.0
2018-09-26 10:05:00,66.36,66.37,66.31,66.37,9827.0,55.2699,55.2782,55.2282,55.2782,9827.0
2018-09-26 10:10:00,66.35,66.42,66.33,66.41,11926.0,55.2615,55.3198,55.2449,55.3115,11926.0
2018-09-26 10:15:00,66.44,66.44,66.32,66.34,6594.0,55.3365,55.3365,55.2365,55.2532,6594.0
2018-09-26 10:20:00,66.34,66.36,66.27,66.27,23864.0,55.2532,55.2699,55.1949,55.1949,23864.0
2018-09-26 10:25:00,66.28,66.36,66.27,66.34,18273.0,55.2032,55.2699,55.1949,55.2532,18273.0
2018-09-26 10:30:00,66.34,66.37,66.28,66.3,16678.0,55.2532,55.2782,55.2032,55.2199,16678.0
2018-09-26 10:35:00,66.3,66.41,66.29,66.3,71353.0,55.2199,55.3115,55.2116,55.2199,71353.0
2018-09-26 10:40:00,66.28,66.28,66.17,66.21,7837.0,55.2032,55.2032,55.1116,55.1449,7837.0
2018-09-26 10:45:00,66.2,66.24,66.16,66.22,17392.0,55.1366,55.1699,55.1033,55.1533,17392.0
2018-09-26 10:50:00,66.22,66.22,66.18,66.2,14809.0,55.1533,55.1533,55.1199,55.1366,14809.0
2018-09-26 10:55:00,66.22,66.28,66.18,66.22,10496.0,55.1533,55.2032,55.1199,55.1533,10496.0
2018-09-26 11:00:00,66.21,66.24,66.15,66.21,19208.0,55.1449,55.1699,55.095,55.1449,19208.0
2018-09-26 11:05:00,66.2,66.24,66.18,66.22,20896.0,55.1366,55.1699,55.1199,55.1533,20896.0
2018-09-26 11:10:00,66.22,66.23,66.19,66.22,7693.0,55.1533,55.1616,55.1283,55.1533,7693.0
2018-09-26 11:15:00,66.2,66.24,66.19,66.21,13850.0,55.1366,55.1699,55.1283,55.1449,13850.0
2018-09-26 11:20:00,66.2,66.24,66.19,66.19,9446.0,55.1366,55.1699,55.1283,55.1283,9446.0
2018-09-26 11:25:00,66.2,66.22,66.19,66.21,6255.0,55.1366,55.1533,55.1283,55.1449,6255.0
2018-09-26 11:30:00,66.22,66.27,66.22,66.25,54799.0,55.1533,55.1949,55.1533,55.1782,54799.0
2018-09-26 11:35:00,66.23,66.31,66.2,66.29,27334.0,55.1616,55.2282,55.1366,55.2116,27334.0
2018-09-26 11:40:00,66.3,66.35,66.28,66.35,5994.0,55.2199,55.2615,55.2032,55.2615,5994.0
2018-09-26 11:45:00,66.35,66.36,66.3,66.33,43142.0,55.2615,55.2699,55.2199,55.2449,43142.0
2018-09-26 11:50:00,66.33,66.36,66.32,66.34,10346.0,55.2449,55.2699,55.2365,55.2532,10346.0
2018-09-26 11:55:00,66.34,66.35,66.28,66.28,8984.0,55.2532,55.2615,55.2032,55.2032,8984.0
2018-09-26 12:00:00,66.29,66.29,66.2,66.23,4817.0,55.2116,55.2116,55.1366,55.1616,4817.0
2018-09-26 12:05:00,66.22,66.23,66.14,66.15,3603.0,55.1533,55.1616,55.0866,55.095,3603.0
2018-09-26 12:10:00,66.14,66.17,66.12,66.14,8975.0,55.0866,55.1116,55.07,55.0866,8975.0
2018-09-26 12:15:00,66.12,66.16,66.1,66.16,13532.0,55.07,55.1033,55.0533,55.1033,13532.0
2018-09-26 12:20:00,66.15,66.16,66.09,66.14,5935.0,55.095,55.1033,55.045,55.0866,5935.0
2018-09-26 12:25:00,66.12,66.18,66.12,66.16,5261.0,55.07,55.1199,55.07,55.1033,5261.0
2018-09-26 12:30:00,66.17,66.22,66.16,66.2,4325.0,55.1116,55.1533,55.1033,55.1366,4325.0
2018-09-26 12:35:00,66.22,66.24,66.2,66.24,4803.0,55.1533,55.1699,55.1366,55.1699,4803.0
2018-09-26 12:40:00,66.23,66.24,66.2,66.23,2804.0,55.1616,55.1699,55.1366,55.1616,2804.0
2018-09-26 12:45:00,66.22,66.28,66.22,66.25,2993.0,55.1533,55.2032,55.1533,55.1782,2993.0
2018-09-26 12:50:00,66.25,66.28,66.25,66.28,2019.0,55.1782,55.2032,55.1782,55.2032,2019.0
2018-09-26 12:55:00,66.29,66.34,66.28,66.31,3010.0,55.2116,55.2532,55.2032,55.2282,3010.0
2018-09-26 13:00:00,66.32,66.36,66.31,66.34,11388.0,55.2365,55.2699,55.2282,55.2532,11388.0
2018-09-26 13:05:00,66.36,66.36,66.33,66.33,8704.0,55.2699,55.2699,55.2449,55.2449,8704.0
2018-09-26 13:10:00,66.34,66.37,66.27,66.27,8602.0,55.2532,55.2782,55.1949,55.1949,8602.0
2018-09-26 13:15:00,66.28,66.3,66.27,66.3,8695.0,55.2032,55.2199,55.1949,55.2199,8695.0
2018-09-26 13:20:00,66.3,66.32,66.29,66.31,14410.0,55.2199,55.2365,55.2116,55.2282,14410.0
2018-09-26 13:25:00,66.31,66.32,66.28,66.3,8211.0,55.2282,55.2365,55.2032,55.2199,8211.0
2018-09-26 13:30:00,66.29,66.39,66.28,66.39,5976.0,55.2116,55.2948,55.2032,55.2948,5976.0
2018-09-26 13:35:00,66.39,66.42,66.38,66.39,6072.0,55.2948,55.3198,55.2865,55.2948,6072.0
2018-09-26 13:40:00,66.38,66.4,66.36,66.4,4692.0,55.2865,55.3032,55.2699,55.3032,4692.0
2018-09-26 13:45:00,66.4,66.49,66.4,66.43,10396.0,55.3032,55.3781,55.3032,55.3282,10396.0
2018-09-26 13:50:00,66.44,66.44,66.37,66.37,5326.0,55.3365,55.3365,55.2782,55.2782,5326.0
2018-09-26 13:55:00,66.37,66.39,66.36,66.37,12883.0,55.2782,55.2948,55.2699,55.2782,12883.0
2018-09-26 14:00:00,66.38,66.61,66.38,66.52,13014.0,55.2865,55.4781,55.2865,55.4031,13014.0
2018-09-26 14:05:00,66.52,66.52,66.39,66.39,3421.0,55.4031,55.4031,55.2948,55.2948,3421.0
2018-09-26 14:10:00,66.4,66.44,66.38,66.4,12608.0,55.3032,55.3365,55.2865,55.3032,12608.0
2018-09-26 14:15:00,66.39,66.46,66.36,66.36,7979.0,55.2948,55.3531,55.2699,55.2699,7979.0
2018-09-26 14:20:00,66.38,66.44,66.38,66.38,3552.0,55.2865,55.3365,55.2865,55.2865,3552.0
2018-09-26 14:25:00,66.37,66.41,66.35,66.39,8574.0,55.2782,55.3115,55.2615,55.2948,8574.0
2018-09-26 14:30:00,66.38,66.43,66.37,66.4,5700.0,55.2865,55.3282,55.2782,55.3032,5700.0
2018-09-26 14:35:00,66.41,66.42,66.28,66.31,10010.0,55.3115,55.3198,55.2032,55.2282,10010.0
2018-09-26 14:40:00,66.3,66.38,66.3,66.31,17622.0,55.2199,55.2865,55.2199,55.2282,17622.0
2018-09-26 14:45:00,66.31,66.38,66.3,66.31,17610.0,55.2282,55.2865,55.2199,55.2282,17610.0
2018-09-26 14:50:00,66.29,66.31,66.25,66.27,20096.0,55.2116,55.2282,55.1782,55.1949,20096.0
2018-09-26 14:55:00,66.25,66.28,66.22,66.26,8366.0,55.1782,55.2032,55.1533,55.1866,8366.0
2018-09-26 15:00:00,66.3,66.35,66.28,66.3,15558.0,55.2199,55.2615,55.2032,55.2199,15558.0
2018-09-26 15:05:00,66.3,66.43,66.3,66.43,14210.0,55.2199,55.3282,55.2199,55.3282,14210.0
2018-09-26 15:10:00,66.44,66.47,66.44,66.46,24310.0,55.3365,55.3615,55.3365,55.3531,24310.0
2018-09-26 15:15:00,66.45,66.45,66.42,66.43,18783.0,55.3448,55.3448,55.3198,55.3282,18783.0
2018-09-26 15:20:00,66.43,66.43,66.39,66.39,27027.0,55.3282,55.3282,55.2948,55.2948,27027.0
2018-09-26 15:25:00,66.4,66.4,66.33,66.37,21778.0,55.3032,55.3032,55.2449,55.2782,21778.0
2018-09-26 15:30:00,66.36,66.38,66.23,66.23,75662.0,55.2699,55.2865,55.1616,55.1616,75662.0
2018-09-26 15:35:00,66.22,66.23,66.16,66.17,28380.0,55.1533,55.1616,55.1033,55.1116,28380.0
2018-09-26 15:40:00,66.17,66.2,66.13,66.16,37004.0,55.1116,55.1366,55.0783,55.1033,37004.0
2018-09-26 15:45:00,66.15,66.15,65.96,65.98,84601.0,55.095,55.095,54.9367,54.9534,84601.0
2018-09-26 15:50:00,65.98,66.03,65.89,65.92,99751.0,54.9534,54.995,54.8784,54.9034,99751.0
2018-09-26 15:55:00,65.92,66.07,65.92,66.0,221376.0,54.9034,55.0283,54.9034,54.97,221376.0
2018-09-27 09:30:00,66.16,66.21,66.01,66.2,19892.0,55.1033,55.1449,54.9783,55.1366,19892.0
2018-09-27 09:35:00,66.19,66.38,66.16,66.38,9684.0,55.1283,55.2865,55.1033,55.2865,9684.0
2018-09-27 09:40:00,66.41,66.42,66.3,66.4,17961.0,55.3115,55.3198,55.2199,55.3032,17961.0
2018-09-27 09:45:00,66.38,66.45,66.32,66.32,27675.0,55.2865,55.3448,55.2365,55.2365,27675.0
2018-09-27 09:50:00,66.31,66.33,66.18,66.25,31072.0,55.2282,55.2449,55.1199,55.1782,31072.0
2018-09-27 09:55:00,66.26,66.39,66.26,66.38,17452.0,55.1866,55.2948,55.1866,55.2865,17452.0
2018-09-27 10:00:00,66.41,66.57,66.41,66.57,12123.0,55.3115,55.4448,55.3115,55.4448,12123.0
2018-09-27 10:05:00,66.57,66.57,66.49,66.5,19628.0,55.4448,55.4448,55.3781,55.3865,19628.0
2018-09-27 10:10:00,66.51,66.56,66.49,66.53,6061.0,55.3948,55.4364,55.3781,55.4114,6061.0
2018-09-27 10:15:00,66.53,66.58,66.49,66.53,34112.0,55.4114,55.4531,55.3781,55.4114,34112.0
2018-09-27 10:20:00,66.5,66.51,66.43,66.44,33631.0,55.3865,55.3948,55.3282,55.3365,33631.0
2018-09-27 10:25:00,66.43,66.46,66.41,66.45,7556.0,55.3282,55.3531,55.3115,55.3448,7556.0
2018-09-27 10:30:00,66.46,66.46,66.42,66.42,6944.0,55.3531,55.3531,55.3198,55.3198,6944.0
2018-09-27 10:35:00,66.43,66.46,66.42,66.46,4202.0,55.3282,55.3531,55.3198,55.3531,4202.0
2018-09-27 10:40:00,66.44,66.5,66.41,66.45,6347.0,55.3365,55.3865,55.3115,55.3448,6347.0
2018-09-27 10:45:00,66.47,66.48,66.43,66.44,12605.0,55.3615,55.3698,55.3282,55.3365,12605.0
2018-09-27 10:50:00,66.44,66.44,66.34,66.34,4529.0,55.3365,55.3365,55.2532,55.2532,4529.0
2018-09-27 10:55:00,66.33,66.33,66.24,66.25,8867.0,55.2449,55.2449,55.1699,55.1782,8867.0
2018-09-27 11:00:00,66.23,66.23,66.13,66.15,25331.0,55.1616,55.1616,55.0783,55.095,25331.0
2018-09-27 11:05:00,66.15,66.16,66.02,66.02,17770.0,55.095,55.1033,54.9867,54.9867,17770.0
2018-09-27 11:10:00,66.02,66.07,66.02,66.06,4742.0,54.9867,55.0283,54.9867,55.02,4742.0
2018-09-27 11:15:00,66.06,66.09,66.04,66.06,10278.0,55.02,55.045,55.0033,55.02,10278.0
2018-09-27 11:20:00,66.06,66.17,66.06,66.16,4922.0,55.02,55.1116,55.02,55.1033,4922.0
2018-09-27 11:25:00,66.17,66.3,66.17,66.3,14476.0,55.1116,55.2199,55.1116,55.2199,14476.0
2018-09-27 11:30:00,66.32,66.39,66.3,66.39,8719.0,55.2365,55.2948,55.2199,55.2948,8719.0
2018-09-27 11:35:00,66.39,66.45,66.35,66.4,17337.0,55.2948,55.3448,55.2615,55.3032,17337.0
2018-09-27 11:40:00,66.39,66.52,66.39,66.49,17609.0,55.2948,55.4031,55.2948,55.3781,17609.0
2018-09-27 11:45:00,66.48,66.51,66.41,66.48,41178.0,55.3698,55.3948,55.3115,55.3698,41178.0
2018-09-27 11:50:00,66.48,66.5,66.41,66.46,74086.0,55.3698,55.3865,55.3115,55.3531,74086.0
2018-09-27 11:55:00,66.45,66.56,66.45,66.54,50152.0,55.3448,55.4364,55.3448,55.4198,50152.0
2018-09-27 12:00:00,66.54,66.56,66.5,66.51,9402.0,55.4198,55.4364,55.3865,55.3948,9402.0
2018-09-27 12:05:00,66.52,66.55,66.51,66.53,10179.0,55.4031,55.4281,55.3948,55.4114,10179.0
2018-09-27 12:10:00,66.52,66.61,66.51,66.58,10319.0,55.4031,55.4781,55.3948,55.4531,10319.0
2018-09-27 12:15:00,66.56,66.64,66.55,66.63,4300.0,55.4364,55.5031,55.4281,55.4947,4300.0
2018-09-27 12:20:00,66.62,66.62,66.51,66.55,6594.0,55.4864,55.4864,55.3948,55.4281,6594.0
2018-09-27 12:25:00,66.52,66.54,66.51,66.53,10929.0,55.4031,55.4198,55.3948,55.4114,10929.0
2018-09-27 12:30:00,66.54,66.56,66.52,66.54,11290.0,55.4198,55.4364,55.4031,55.4198,11290.0
2018-09-27 12:35:00,66.53,66.53,66.51,66.51,5205.0,55.4114,55.4114,55.3948,55.3948,5205.0
2018-09-27 12:40:00,66.51,66.52,66.44,66.44,9401.0,55.3948,55.4031,55.3365,55.3365,9401.0
2018-09-27 12:45:00,66.44,66.52,66.44,66.47,8102.0,55.3365,55.4031,55.3365,55.3615,8102.0
2018-09-27 12:50:00,66.48,66.56,66.46,66.55,16178.0,55.3698,55.4364,55.3531,55.4281,16178.0
2018-09-27 12:55:00,66.54,66.56,66.5,66.5,14996.0,55.4198,55.4364,55.3865,55.3865,14996.0
2018-09-27 13:00:00,66.49,66.52,66.46,66.46,25703.0,55.3781,55.4031,55.3531,55.3531,25703.0
2018-09-27 13:05:00,66.47,66.49,66.43,66.48,20548.0,55.3615,55.3781,55.3282,55.3698,20548.0
2018-09-27 13:10:00,66.48,66.51,66.45,66.51,49921.0,55.3698,55.3948,55.3448,55.3948,49921.0
2018-09-27 13:15:00,66.5,66.53,66.47,66.51,21208.0,55.3865,55.4114,55.3615,55.3948,21208.0
2018-09-27 13:20:00,66.52,66.59,66.51,66.57,3077.0,55.4031,55.4614,55.3948,55.4448,3077.0
2018-09-27 13:25:00,66.56,66.57,66.52,66.53,4546.0,55.4364,55.4448,55.4031,55.4114,4546.0
2018-09-27 13:30:00,66.53,66.56,66.52,66.56,4835.0,55.4114,55.4364,55.4031,55.4364,4835.0
2018-09-27 13:35:00,66.56,66.56,66.53,66.53,3640.0,55.4364,55.4364,55.4114,55.4114,3640.0
2018-09-27 13:40:00,66.53,66.58,66.52,66.58,16240.0,55.4114,55.4531,55.4031,55.4531,16240.0
2018-09-27 13:45:00,66.56,66.62,66.56,66.61,9489.0,55.4364,55.4864,55.4364,55.4781,9489.0
2018-09-27 13:50:00,66.6,66.6,66.54,66.55,4180.0,55.4697,55.4697,55.4198,55.4281,4180.0
2018-09-27 13:55:00,66.55,66.57,66.54,66.57,6833.0,55.4281,55.4448,55.4198,55.4448,6833.0
2018-09-27 14:00:00,66.55,66.57,66.53,66.53,21364.0,55.4281,55.4448,55.4114,55.4114,21364.0
2018-09-27 14:05:00,66.53,66.57,66.52,66.55,12600.0,55.4114,55.4448,55.4031,55.4281,12600.0
2018-09-27 14:10:00,66.56,66.56,66.53,66.55,10917.0,55.4364,55.4364,55.4114,55.4281,10917.0
2018-09-27 14:15:00,66.55,66.6,66.54,66.59,22469.0,55.4281,55.4697,55.4198,55.4614,22469.0
2018-09-27 14:20:00,66.59,66.63,66.58,66.62,18396.0,55.4614,55.4947,55.4531,55.4864,18396.0
2018-09-27 14:25:00,66.62,66.63,66.61,66.62,14138.0,55.4864,55.4947,55.4781,55.4864,14138.0
2018-09-27 14:30:00,66.63,66.66,66.61,66.65,28260.0,55.4947,55.5197,55.4781,55.5114,28260.0
2018-09-27 14:35:00,66.65,66.65,66.6,66.64,8980.0,55.5114,55.5114,55.4697,55.5031,8980.0
2018-09-27 14:40:00,66.64,66.66,66.62,66.64,16611.0,55.5031,55.5197,55.4864,55.5031,16611.0
2018-09-27 14:45:00,66.65,66.65,66.61,66.64,12324.0,55.5114,55.5114,55.4781,55.5031,12324.0
2018-09-27 14:50:00,66.64,66.65,66.63,66.65,23198.0,55.5031,55.5114,55.4947,55.5114,23198.0
2018-09-27 14:55:00,66.65,66.67,66.6,66.62,73239.0,55.5114,55.528,55.4697,55.4864,73239.0
2018-09-27 15:00:00,66.62,66.66,66.61,66.64,65657.0,55.4864,55.5197,55.4781,55.5031,65657.0
2018-09-27 15:05:00,66.64,66.65,66.54,66.56,13401.0,55.5031,55.5114,55.4198,55.4364,13401.0
2018-09-27 15:10:00,66.56,66.56,66.5,66.5,24997.0,55.4364,55.4364,55.3865,55.3865,24997.0
2018-09-27 15:15:00,66.5,66.52,66.46,66.47,13842.0,55.3865,55.4031,55.3531,55.3615,13842.0
2018-09-27 15:20:00,66.47,66.49,66.44,66.45,12644.0,55.3615,55.3781,55.3365,55.3448,12644.0
2018-09-27 15:25:00,66.44,66.45,66.4,66.4,18534.0,55.3365,55.3448,55.3032,55.3032,18534.0
2018-09-27 15:30:00,66.39,66.4,66.34,66.38,34326.0,55.2948,55.3032,55.2532,55.2865,34326.0
2018-09-27 15:35:00,66.38,66.38,66.34,66.35,41494.0,55.2865,55.2865,55.2532,55.2615,41494.0
2018-09-27 15:40:00,66.36,66.4,66.34,66.39,31212.0,55.2699,55.3032,55.2532,55.2948,31212.0
2018-09-27 15:45:00,66.39,66.46,66.37,66.45,62943.0,55.2948,55.3531,55.2782,55.3448,62943.0
2018-09-27 15:50:00,66.46,66.51,66.45,66.5,47761.0,55.3531,55.3948,55.3448,55.3865,47761.0
2018-09-27 15:55:00,66.51,66.51,66.43,66.46,276864.0,55.3948,55.3948,55.3282,55.3531,276864.0
2018-09-28 09:30:00,66.46,66.69,66.46,66.64,37390.0,55.3531,55.5447,55.3531,55.5031,37390.0
2018-09-28 09:35:00,66.65,66.7,66.59,66.6,13068.0,55.5114,55.553,55.4614,55.4697,13068.0
2018-09-28 09:40:00,66.61,66.66,66.6,66.66,21453.0,55.4781,55.5197,55.4697,55.5197,21453.0
2018-09-28 09:45:00,66.66,66.74,66.63,66.74,27423.0,55.5197,55.5863,55.4947,55.5863,27423.0
2018-09-28 09:50:00,66.73,66.86,66.73,66.76,20703.0,55.578,55.6863,55.578,55.603,20703.0
2018-09-28 09:55:00,66.78,66.79,66.69,66.7,13040.0,55.6197,55.628,55.5447,55.553,13040.0
2018-09-28 10:00:00,66.66,66.71,66.63,66.66,16219.0,55.5197,55.5614,55.4947,55.5197,16219.0
2018-09-28 10:05:00,66.66,66.91,66.65,66.9,56009.0,55.5197,55.7279,55.5114,55.7196,56009.0
2018-09-28 10:10:00,66.9,66.94,66.85,66.88,125514.0,55.7196,55.7529,55.678,55.703,125514.0
2018-09-28 10:15:00,66.87,66.99,66.8,66.97,35010.0,55.6946,55.7946,55.6363,55.7779,35010.0
2018-09-28 10:20:00,66.99,67.03,66.88,66.88,10905.0,55.7946,55.8279,55.703,55.703,10905.0
2018-09-28 10:25:00,66.9,67.06,66.88,67.06,17776.0,55.7196,55.8529,55.703,55.8529,17776.0
2018-09-28 10:30:00,67.05,67.06,67.0,67.01,5737.0,55.8445,55.8529,55.8029,55.8112,5737.0
2018-09-28 10:35:00,67.0,67.06,66.97,67.02,9454.0,55.8029,55.8529,55.7779,55.8196,9454.0
2018-09-28 10:40:00,67.01,67.04,66.97,67.01,7173.0,55.8112,55.8362,55.7779,55.8112,7173.0
2018-09-28 10:45:00,67.0,67.01,66.93,66.94,23261.0,55.8029,55.8112,55.7446,55.7529,23261.0
2018-09-28 10:50:00,66.95,66.96,66.93,66.95,21185.0,55.7613,55.7696,55.7446,55.7613,21185.0
2018-09-28 10:55:00,66.96,67.01,66.94,66.95,10375.0,55.7696,55.8112,55.7529,55.7613,10375.0
2018-09-28 11:00:00,66.96,67.04,66.92,66.92,9230.0,55.7696,55.8362,55.7363,55.7363,9230.0
2018-09-28 11:05:00,66.92,66.93,66.83,66.84,15863.0,55.7363,55.7446,55.6613,55.6696,15863.0
2018-09-28 11:10:00,66.85,66.88,66.77,66.79,21108.0,55.678,55.703,55.6113,55.628,21108.0
2018-09-28 11:15:00,66.78,66.82,66.78,66.81,12442.0,55.6197,55.653,55.6197,55.6447,12442.0
2018-09-28 11:20:00,66.82,66.92,66.8,66.91,43305.0,55.653,55.7363,55.6363,55.7279,43305.0
2018-09-28 11:25:00,66.91,66.93,66.87,66.89,9330.0,55.7279,55.7446,55.6946,55.7113,9330.0
2018-09-28 11:30:00,66.88,66.91,66.84,66.86,23244.0,55.703,55.7279,55.6696,55.6863,23244.0
2018-09-28 11:35:00,66.85,66.9,66.84,66.87,33656.0,55.678,55.7196,55.6696,55.6946,33656.0
2018-09-28 11:40:00,66.88,66.92,66.87,66.91,19167.0,55.703,55.7363,55.6946,55.7279,19167.0
2018-09-28 11:45:00,66.91,66.93,66.88,66.9,6027.0,55.7279,55.7446,55.703,55.7196,6027.0
2018-09-28 11:50:00,66.9,66.92,66.87,66.88,9511.0,55.7196,55.7363,55.6946,55.703,9511.0
2018-09-28 11:55:00,66.88,66.91,66.87,66.9,9397.0,55.703,55.7279,55.6946,55.7196,9397.0
2018-09-28 12:00:00,66.9,66.91,66.88,66.89,20600.0,55.7196,55.7279,55.703,55.7113,20600.0
2018-09-28 12:05:00,66.9,66.93,66.89,66.92,10934.0,55.7196,55.7446,55.7113,55.7363,10934.0
2018-09-28 12:10:00,66.93,66.99,66.92,66.98,10646.0,55.7446,55.7946,55.7363,55.7862,10646.0
2018-09-28 12:15:00,66.99,67.06,66.97,66.97,32375.0,55.7946,55.8529,55.7779,55.7779,32375.0
2018-09-28 12:20:00,66.98,67.0,66.93,66.99,9202.0,55.7862,55.8029,55.7446,55.7946,9202.0
2018-09-28 12:25:00,67.0,67.02,66.92,67.01,29072.0,55.8029,55.8196,55.7363,55.8112,29072.0
2018-09-28 12:30:00,67.0,67.02,66.98,66.98,8450.0,55.8029,55.8196,55.7862,55.7862,8450.0
2018-09-28 12:35:00,66.98,67.01,66.98,66.99,8901.0,55.7862,55.8112,55.7862,55.7946,8901.0
2018-09-28 12:40:00,67.0,67.03,66.97,67.0,19146.0,55.8029,55.8279,55.7779,55.8029,19146.0
2018-09-28 12:45:00,67.0,67.03,66.98,66.99,25742.0,55.8029,55.8279,55.7862,55.7946,25742.0
2018-09-28 12:50:00,66.99,67.06,66.96,67.06,14300.0,55.7946,55.8529,55.7696,55.8529,14300.0
2018-09-28 12:55:00,67.06,67.15,67.06,67.1,9930.0,55.8529,55.9278,55.8529,55.8862,9930.0
2018-09-28 13:00:00,67.1,67.18,67.09,67.13,13161.0,55.8862,55.9528,55.8779,55.9112,13161.0
2018-09-28 13:05:00,67.14,67.22,67.13,67.2,12948.0,55.9195,55.9861,55.9112,55.9695,12948.0
2018-09-28 13:10:00,67.2,67.27,67.19,67.26,13519.0,55.9695,56.0278,55.9611,56.0194,13519.0
2018-09-28 13:15:00,67.26,67.27,67.21,67.25,12608.0,56.0194,56.0278,55.9778,56.0111,12608.0
2018-09-28 13:20:00,67.26,67.36,67.25,67.36,11529.0,56.0194,56.1027,56.0111,56.1027,11529.0
2018-09-28 13:25:00,67.36,67.45,67.32,67.44,36799.0,56.1027,56.1777,56.0694,56.1694,36799.0
2018-09-28 13:30:00,67.45,67.51,67.42,67.43,37690.0,56.1777,56.2277,56.1527,56.161,37690.0
2018-09-28 13:35:00,67.44,67.47,67.38,67.4,19015.0,56.1694,56.1944,56.1194,56.136,19015.0
2018-09-28 13:40:00,67.4,67.41,67.35,67.36,9666.0,56.136,56.1444,56.0944,56.1027,9666.0
2018-09-28 13:45:00,67.34,67.36,67.31,67.33,17781.0,56.0861,56.1027,56.0611,56.0777,17781.0
2018-09-28 13:50:00,67.34,67.35,67.3,67.31,9688.0,56.0861,56.0944,56.0528,56.0611,9688.0
2018-09-28 13:55:00,67.31,67.38,67.3,67.38,18847.0,56.0611,56.1194,56.0528,56.1194,18847.0
2018-09-28 14:00:00,67.38,67.41,67.35,67.36,26026.0,56.1194,56.1444,56.0944,56.1027,26026.0
2018-09-28 14:05:00,67.37,67.38,67.31,67.35,13997.0,56.1111,56.1194,56.0611,56.0944,13997.0
2018-09-28 14:10:00,67.34,67.36,67.29,67.31,30900.0,56.0861,56.1027,56.0444,56.0611,30900.0
2018-09-28 14:15:00,67.31,67.38,67.3,67.37,17050.0,56.0611,56.1194,56.0528,56.1111,17050.0
2018-09-28 14:20:00,67.37,67.37,67.33,67.34,14725.0,56.1111,56.1111,56.0777,56.0861,14725.0
2018-09-28 14:25:00,67.34,67.34,67.26,67.29,14026.0,56.0861,56.0861,56.0194,56.0444,14026.0
2018-09-28 14:30:00,67.3,67.31,67.25,67.25,10240.0,56.0528,56.0611,56.0111,56.0111,10240.0
2018-09-28 14:35:00,67.25,67.31,67.25,67.31,7884.0,56.0111,56.0611,56.0111,56.0611,7884.0
2018-09-28 14:40:00,67.31,67.32,67.28,67.3,15312.0,56.0611,56.0694,56.0361,56.0528,15312.0
2018-09-28 14:45:00,67.3,67.33,67.3,67.33,5814.0,56.0528,56.0777,56.0528,56.0777,5814.0
2018-09-28 14:50:00,67.33,67.37,67.33,67.36,12155.0,56.0777,56.1111,56.0777,56.1027,12155.0
2018-09-28 14:55:00,67.36,67.49,67.35,67.47,22374.0,56.1027,56.211,56.0944,56.1944,22374.0
2018-09-28 15:00:00,67.47,67.54,67.46,67.54,24910.0,56.1944,56.2527,56.186,56.2527,24910.0
2018-09-28 15:05:00,67.53,67.54,67.49,67.51,21700.0,56.2443,56.2527,56.211,56.2277,21700.0
2018-09-28 15:10:00,67.51,67.55,67.5,67.55,17049.0,56.2277,56.261,56.2193,56.261,17049.0
2018-09-28 15:15:00,67.54,67.56,67.53,67.56,37881.0,56.2527,56.2693,56.2443,56.2693,37881.0
2018-09-28 15:20:00,67.56,67.63,67.53,67.6,36274.0,56.2693,56.3276,56.2443,56.3026,36274.0
2018-09-28 15:25:00,67.6,67.6,67.48,67.48,21299.0,56.3026,56.3026,56.2027,56.2027,21299.0
2018-09-28 15:30:00,67.48,67.5,67.41,67.49,61275.0,56.2027,56.2193,56.1444,56.211,61275.0
2018-09-28 15:35:00,67.48,67.5,67.44,67.45,48214.0,56.2027,56.2193,56.1694,56.1777,48214.0
2018-09-28 15:40:00,67.45,67.6,67.44,67.55,69240.0,56.1777,56.3026,56.1694,56.261,69240.0
2018-09-28 15:45:00,67.56,67.71,67.55,67.68,88990.0,56.2693,56.3942,56.261,56.3693,88990.0
2018-09-28 15:50:00,67.67,67.7,67.63,67.7,119304.0,56.3609,56.3859,56.3276,56.3859,119304.0
2018-09-28 15:55:00,67.69,67.81,67.69,67.78,289339.0,56.3776,56.4775,56.3776,56.4525,289339.0
2018-10-01 09:30:00,67.69,67.99,67.69,67.93,36166.0,56.3776,56.6274,56.3776,56.5775,36166.0
2018-10-01 09:35:00,67.92,67.92,67.49,67.49,15542.0,56.5691,56.5691,56.211,56.211,15542.0
2018-10-01 09:40:00,67.54,67.54,67.42,67.46,10337.0,56.2527,56.2527,56.1527,56.186,10337.0
2018-10-01 09:45:00,67.47,67.61,67.46,67.58,40764.0,56.1944,56.311,56.186,56.286,40764.0
2018-10-01 09:50:00,67.58,67.63,67.43,67.46,18068.0,56.286,56.3276,56.161,56.186,18068.0
2018-10-01 09:55:00,67.45,67.5,67.44,67.47,19461.0,56.1777,56.2193,56.1694,56.1944,19461.0
2018-10-01 10:00:00,67.47,67.49,67.42,67.49,24160.0,56.1944,56.211,56.1527,56.211,24160.0
2018-10-01 10:05:00,67.5,67.5,67.33,67.35,10426.0,56.2193,56.2193,56.0777,56.0944,10426.0
2018-10-01 10:10:00,67.35,67.37,67.24,67.25,37600.0,56.0944,56.1111,56.0028,56.0111,37600.0
2018-10-01 10:15:00,67.23,67.27,67.17,67.2,9731.0,55.9945,56.0278,55.9445,55.9695,9731.0
2018-10-01 10:20:00,67.22,67.25,67.14,67.25,11483.0,55.9861,56.0111,55.9195,56.0111,11483.0
2018-10-01 10:25:00,67.24,67.31,67.23,67.26,20510.0,56.0028,56.0611,55.9945,56.0194,20510.0
2018-10-01 10:30:00,67.25,67.37,67.25,67.36,16299.0,56.0111,56.1111,56.0111,56.1027,16299.0
2018-10-01 10:35:00,67.36,67.37,67.3,67.3,18654.0,56.1027,56.1111,56.0528,56.0528,18654.0
2018-10-01 10:40:00,67.3,67.34,67.27,67.28,8029.0,56.0528,56.0861,56.0278,56.0361,8029.0
2018-10-01 10:45:00,67.29,67.38,67.28,67.36,21069.0,56.0444,56.1194,56.0361,56.1027,21069.0
2018-10-01 10:50:00,67.36,67.42,67.36,67.37,9221.0,56.1027,56.1527,56.1027,56.1111,9221.0
2018-10-01 10:55:00,67.39,67.46,67.38,67.45,8474.0,56.1277,56.186,56.1194,56.1777,8474.0
2018-10-01 11:00:00,67.45,67.45,67.39,67.41,17352.0,56.1777,56.1777,56.1277,56.1444,17352.0
2018-10-01 11:05:00,67.42,67.56,67.4,67.49,24609.0,56.1527,56.2693,56.136,56.211,24609.0
2018-10-01 11:10:00,67.51,67.62,67.51,67.62,10937.0,56.2277,56.3193,56.2277,56.3193,10937.0
2018-10-01 11:15:00,67.61,67.69,67.56,67.56,10413.0,56.311,56.3776,56.2693,56.2693,10413.0
2018-10-01 11:20:00,67.58,67.69,67.58,67.69,17868.0,56.286,56.3776,56.286,56.3776,17868.0
2018-10-01 11:25:00,67.69,67.71,67.64,67.65,12323.0,56.3776,56.3942,56.3359,56.3443,12323.0
2018-10-01 11:30:00,67.64,67.75,67.64,67.71,16261.0,56.3359,56.4276,56.3359,56.3942,16261.0
2018-10-01 11:35:00,67.72,67.83,67.65,67.83,15023.0,56.4026,56.4942,56.3443,56.4942,15023.0
2018-10-01 11:40:00,67.84,67.98,67.83,67.9,22155.0,56.5025,56.6191,56.4942,56.5525,22155.0
2018-10-01 11:45:00,67.89,67.91,67.84,67.85,20786.0,56.5442,56.5608,56.5025,56.5108,20786.0
2018-10-01 11:50:00,67.86,67.91,67.81,67.83,14269.0,56.5192,56.5608,56.4775,56.4942,14269.0
2018-10-01 11:55:00,67.83,67.84,67.74,67.76,14055.0,56.4942,56.5025,56.4192,56.4359,14055.0
2018-10-01 12:00:00,67.77,67.8,67.73,67.74,19226.0,56.4442,56.4692,56.4109,56.4192,19226.0
2018-10-01 12:05:00,67.73,67.76,67.69,67.74,29514.0,56.4109,56.4359,56.3776,56.4192,29514.0
2018-10-01 12:10:00,67.76,67.78,67.66,67.68,27188.0,56.4359,56.4525,56.3526,56.3693,27188.0
2018-10-01 12:15:00,67.68,67.69,67.62,67.63,10022.0,56.3693,56.3776,56.3193,56.3276,10022.0
2018-10-01 12:20:00,67.63,67.63,67.53,67.56,9956.0,56.3276,56.3276,56.2443,56.2693,9956.0
2018-10-01 12:25:00,67.56,67.56,67.44,67.44,10556.0,56.2693,56.2693,56.1694,56.1694,10556.0
2018-10-01 12:30:00,67.44,67.45,67.41,67.45,7792.0,56.1694,56.1777,56.1444,56.1777,7792.0
2018-10-01 12:35:00,67.45,67.49,67.42,67.48,8026.0,56.1777,56.211,56.1527,56.2027,8026.0
2018-10-01 12:40:00,67.49,67.51,67.42,67.48,12864.0,56.211,56.2277,56.1527,56.2027,12864.0
2018-10-01 12:45:00,67.47,67.49,67.41,67.41,13646.0,56.1944,56.211,56.1444,56.1444,13646.0
2018-10-01 12:50:00,67.42,67.45,67.41,67.45,6180.0,56.1527,56.1777,56.1444,56.1777,6180.0
2018-10-01 12:55:00,67.45,67.54,67.44,67.51,16863.0,56.1777,56.2527,56.1694,56.2277,16863.0
2018-10-01 13:00:00,67.49,67.49,67.42,67.46,12072.0,56.211,56.211,56.1527,56.186,12072.0
2018-10-01 13:05:00,67.46,67.49,67.44,67.45,14388.0,56.186,56.211,56.1694,56.1777,14388.0
2018-10-01 13:10:00,67.45,67.47,67.42,67.46,11649.0,56.1777,56.1944,56.1527,56.186,11649.0
2018-10-01 13:15:00,67.47,67.53,67.45,67.51,10542.0,56.1944,56.2443,56.1777,56.2277,10542.0
2018-10-01 13:20:00,67.5,67.53,67.49,67.52,12250.0,56.2193,56.2443,56.211,56.236,12250.0
2018-10-01 13:25:00,67.52,67.53,67.48,67.5,13323.0,56.236,56.2443,56.2027,56.2193,13323.0
2018-10-01 13:30:00,67.51,67.54,67.47,67.51,21337.0,56.2277,56.2527,56.1944,56.2277,21337.0
2018-10-01 13:35:00,67.52,67.52,67.49,67.5,10228.0,56.236,56.236,56.211,56.2193,10228.0
2018-10-01 13:40:00,67.5,67.5,67.46,67.48,12977.0,56.2193,56.2193,56.186,56.2027,12977.0
2018-10-01 13:45:00,67.49,67.5,67.46,67.46,14852.0,56.211,56.2193,56.186,56.186,14852.0
2018-10-01 13:50:00,67.47,67.47,67.45,67.46,15507.0,56.1944,56.1944,56.1777,56.186,15507.0
2018-10-01 13:55:00,67.45,67.48,67.41,67.48,18056.0,56.1777,56.2027,56.1444,56.2027,18056.0
2018-10-01 14:00:00,67.49,67.5,67.44,67.5,19028.0,56.211,56.2193,56.1694,56.2193,19028.0
2018-10-01 14:05:00,67.49,67.52,67.47,67.49,18755.0,56.211,56.236,56.1944,56.211,18755.0
2018-10-01 14:10:00,67.5,67.5,67.47,67.49,8765.0,56.2193,56.2193,56.1944,56.211,8765.0
2018-10-01 14:15:00,67.48,67.49,67.44,67.45,10781.0,56.2027,56.211,56.1694,56.1777,10781.0
2018-10-01 14:20:00,67.45,67.5,67.42,67.5,15525.0,56.1777,56.2193,56.1527,56.2193,15525.0
2018-10-01 14:25:00,67.5,67.52,67.48,67.5,12431.0,56.2193,56.236,56.2027,56.2193,12431.0
2018-10-01 14:30:00,67.5,67.51,67.46,67.5,16037.0,56.2193,56.2277,56.186,56.2193,16037.0
2018-10-01 14:35:00,67.5,67.52,67.48,67.49,14395.0,56.2193,56.236,56.2027,56.211,14395.0
2018-10-01 14:40:00,67.49,67.53,67.46,67.48,34836.0,56.211,56.2443,56.186,56.2027,34836.0
2018-10-01 14:45:00,67.49,67.54,67.48,67.54,39891.0,56.211,56.2527,56.2027,56.2527,39891.0
2018-10-01 14:50:00,67.54,67.54,67.48,67.5,25916.0,56.2527,56.2527,56.2027,56.2193,25916.0
2018-10-01 14:55:00,67.5,67.51,67.45,67.51,28841.0,56.2193,56.2277,56.1777,56.2277,28841.0
2018-10-01 15:00:00,67.5,67.52,67.48,67.5,55417.0,56.2193,56.236,56.2027,56.2193,55417.0
2018-10-01 15:05:00,67.51,67.51,67.41,67.42,39535.0,56.2277,56.2277,56.1444,56.1527,39535.0
2018-10-01 15:10:00,67.42,67.45,67.41,67.45,47485.0,56.1527,56.1777,56.1444,56.1777,47485.0
2018-10-01 15:15:00,67.45,67.45,67.36,67.39,32707.0,56.1777,56.1777,56.1027,56.1277,32707.0
2018-10-01 15:20:00,67.39,67.41,67.32,67.4,39945.0,56.1277,56.1444,56.0694,56.136,39945.0
2018-10-01 15:25:00,67.4,67.4,67.28,67.32,37851.0,56.136,56.136,56.0361,56.0694,37851.0
2018-10-01 15:30:00,67.32,67.38,67.3,67.35,30788.0,56.0694,56.1194,56.0528,56.0944,30788.0
2018-10-01 15:35:00,67.36,67.44,67.34,67.37,32368.0,56.1027,56.1694,56.0861,56.1111,32368.0
2018-10-01 15:40:00,67.38,67.38,67.3,67.31,32234.0,56.1194,56.1194,56.0528,56.0611,32234.0
2018-10-01 15:45:00,67.31,67.42,67.29,67.34,50359.0,56.0611,56.1527,56.0444,56.0861,50359.0
2018-10-01 15:50:00,67.34,67.38,67.32,67.33,49698.0,56.0861,56.1194,56.0694,56.0777,49698.0
2018-10-01 15:55:00,67.33,67.36,67.21,67.22,194667.0,56.0777,56.1027,55.9778,55.9861,194667.0
2018-10-02 09:30:00,67.06,67.15,66.54,66.6,62433.0,55.8529,55.9278,55.4198,55.4697,62433.0
2018-10-02 09:35:00,66.65,66.89,66.51,66.62,39410.0,55.5114,55.7113,55.3948,55.4864,39410.0
2018-10-02 09:40:00,66.59,66.93,66.58,66.8,33795.0,55.4614,55.7446,55.4531,55.6363,33795.0
2018-10-02 09:45:00,66.8,66.97,66.54,66.54,53398.0,55.6363,55.7779,55.4198,55.4198,53398.0
2018-10-02 09:50:00,66.53,66.56,66.46,66.48,23750.0,55.4114,55.4364,55.3531,55.3698,23750.0
2018-10-02 09:55:00,66.48,66.61,66.46,66.59,16306.0,55.3698,55.4781,55.3531,55.4614,16306.0
2018-10-02 10:00:00,66.56,66.6,66.48,66.54,24277.0,55.4364,55.4697,55.3698,55.4198,24277.0
2018-10-02 10:05:00,66.54,66.74,66.54,66.7,15461.0,55.4198,55.5863,55.4198,55.553,15461.0
2018-10-02 10:10:00,66.7,66.76,66.65,66.7,13232.0,55.553,55.603,55.5114,55.553,13232.0
2018-10-02 10:15:00,66.68,66.71,66.63,66.63,16175.0,55.5364,55.5614,55.4947,55.4947,16175.0
2018-10-02 10:20:00,66.61,66.63,66.54,66.61,28616.0,55.4781,55.4947,55.4198,55.4781,28616.0
2018-10-02 10:25:00,66.61,66.79,66.59,66.78,27717.0,55.4781,55.628,55.4614,55.6197,27717.0
2018-10-02 10:30:00,66.78,66.81,66.69,66.81,18006.0,55.6197,55.6447,55.5447,55.6447,18006.0
2018-10-02 10:35:00,66.81,66.82,66.68,66.73,28399.0,55.6447,55.653,55.5364,55.578,28399.0
2018-10-02 10:40:00,66.74,66.74,66.64,66.64,18183.0,55.5863,55.5863,55.5031,55.5031,18183.0
2018-10-02 10:45:00,66.64,66.65,66.55,66.6,19489.0,55.5031,55.5114,55.4281,55.4697,19489.0
2018-10-02 10:50:00,66.61,66.66,66.6,66.66,11847.0,55.4781,55.5197,55.4697,55.5197,11847.0
2018-10-02 10:55:00,66.66,66.71,66.63,66.7,10430.0,55.5197,55.5614,55.4947,55.553,10430.0
2018-10-02 11:00:00,66.68,66.7,66.65,66.66,13699.0,55.5364,55.553,55.5114,55.5197,13699.0
2018-10-02 11:05:00,66.66,66.67,66.58,66.58,9430.0,55.5197,55.528,55.4531,55.4531,9430.0
2018-10-02 11:10:00,66.57,66.6,66.51,66.56,24237.0,55.4448,55.4697,55.3948,55.4364,24237.0
2018-10-02 11:15:00,66.57,66.58,66.49,66.51,14845.0,55.4448,55.4531,55.3781,55.3948,14845.0
2018-10-02 11:20:00,66.51,66.54,66.5,66.51,18143.0,55.3948,55.4198,55.3865,55.3948,18143.0
2018-10-02 11:25:00,66.52,66.58,66.49,66.55,46067.0,55.4031,55.4531,55.3781,55.4281,46067.0
2018-10-02 11:30:00,66.55,66.56,66.51,66.52,16196.0,55.4281,55.4364,55.3948,55.4031,16196.0
2018-10-02 11:35:00,66.52,66.57,66.5,66.55,27879.0,55.4031,55.4448,55.3865,55.4281,27879.0
2018-10-02 11:40:00,66.54,66.55,66.48,66.53,19303.0,55.4198,55.4281,55.3698,55.4114,19303.0
2018-10-02 11:45:00,66.53,66.62,66.5,66.61,22178.0,55.4114,55.4864,55.3865,55.4781,22178.0
2018-10-02 11:50:00,66.61,66.64,66.61,66.62,14837.0,55.4781,55.5031,55.4781,55.4864,14837.0
2018-10-02 11:55:00,66.63,66.66,66.63,66.64,12998.0,55.4947,55.5197,55.4947,55.5031,12998.0
2018-10-02 12:00:00,66.63,66.75,66.63,66.75,13578.0,55.4947,55.5947,55.4947,55.5947,13578.0
2018-10-02 12:05:00,66.76,66.84,66.76,66.78,16371.0,55.603,55.6696,55.603,55.6197,16371.0
2018-10-02 12:10:00,66.78,66.8,66.73,66.75,12538.0,55.6197,55.6363,55.578,55.5947,12538.0
2018-10-02 12:15:00,66.74,66.74,66.66,66.66,8224.0,55.5863,55.5863,55.5197,55.5197,8224.0
2018-10-02 12:20:00,66.67,66.76,66.65,66.74,9693.0,55.528,55.603,55.5114,55.5863,9693.0
2018-10-02 12:25:00,66.74,66.77,66.71,66.71,10064.0,55.5863,55.6113,55.5614,55.5614,10064.0
2018-10-02 12:30:00,66.72,66.77,66.71,66.77,18706.0,55.5697,55.6113,55.5614,55.6113,18706.0
2018-10-02 12:35:00,66.78,66.82,66.75,66.77,13003.0,55.6197,55.653,55.5947,55.6113,13003.0
2018-10-02 12:40:00,66.76,66.77,66.72,66.72,6593.0,55.603,55.6113,55.5697,55.5697,6593.0
2018-10-02 12:45:00,66.72,66.73,66.66,66.66,9601.0,55.5697,55.578,55.5197,55.5197,9601.0
2018-10-02 12:50:00,66.67,66.68,66.64,66.67,39337.0,55.528,55.5364,55.5031,55.528,39337.0
2018-10-02 12:55:00,66.67,66.73,66.66,66.72,13168.0,55.528,55.578,55.5197,55.5697,13168.0
2018-10-02 13:00:00,66.72,66.72,66.66,66.68,12710.0,55.5697,55.5697,55.5197,55.5364,12710.0
2018-10-02 13:05:00,66.68,66.68,66.64,66.65,10319.0,55.5364,55.5364,55.5031,55.5114,10319.0
2018-10-02 13:10:00,66.65,66.65,66.58,66.6,17875.0,55.5114,55.5114,55.4531,55.4697,17875.0
2018-10-02 13:15:00,66.6,66.66,66.59,66.66,6464.0,55.4697,55.5197,55.4614,55.5197,6464.0
2018-10-02 13:20:00,66.66,66.66,66.6,66.61,12985.0,55.5197,55.5197,55.4697,55.4781,12985.0
2018-10-02 13:25:00,66.61,66.66,66.6,66.63,10847.0,55.4781,55.5197,55.4697,55.4947,10847.0
2018-10-02 13:30:00,66.62,66.62,66.54,66.57,27039.0,55.4864,55.4864,55.4198,55.4448,27039.0
2018-10-02 13:35:00,66.57,66.64,66.56,66.64,9296.0,55.4448,55.5031,55.4364,55.5031,9296.0
2018-10-02 13:40:00,66.64,66.72,66.62,66.69,11253.0,55.5031,55.5697,55.4864,55.5447,11253.0
2018-10-02 13:45:00,66.69,66.71,66.68,66.7,6658.0,55.5447,55.5614,55.5364,55.553,6658.0
2018-10-02 13:50:00,66.7,66.72,66.66,66.67,13312.0,55.553,55.5697,55.5197,55.528,13312.0
2018-10-02 13:55:00,66.66,66.68,66.64,66.65,9552.0,55.5197,55.5364,55.5031,55.5114,9552.0
2018-10-02 14:00:00,66.65,66.67,66.63,66.65,9175.0,55.5114,55.528,55.4947,55.5114,9175.0
2018-10-02 14:05:00,66.66,66.7,66.65,66.66,17336.0,55.5197,55.553,55.5114,55.5197,17336.0
2018-10-02 14:10:00,66.66,66.67,66.63,66.65,12410.0,55.5197,55.528,55.4947,55.5114,12410.0
2018-10-02 14:15:00,66.65,66.75,66.65,66.74,9320.0,55.5114,55.5947,55.5114,55.5863,9320.0
2018-10-02 14:20:00,66.74,66.76,66.72,66.72,13676.0,55.5863,55.603,55.5697,55.5697,13676.0
2018-10-02 14:25:00,66.73,66.73,66.67,66.67,11053.0,55.578,55.578,55.528,55.528,11053.0
2018-10-02 14:30:00,66.68,66.68,66.63,66.64,14914.0,55.5364,55.5364,55.4947,55.5031,14914.0
2018-10-02 14:35:00,66.65,66.68,66.63,66.65,14862.0,55.5114,55.5364,55.4947,55.5114,14862.0
2018-10-02 14:40:00,66.65,66.69,66.64,66.67,18540.0,55.5114,55.5447,55.5031,55.528,18540.0
2018-10-02 14:45:00,66.67,66.74,66.66,66.73,13375.0,55.528,55.5863,55.5197,55.578,13375.0
2018-10-02 14:50:00,66.73,66.76,66.71,66.76,13500.0,55.578,55.603,55.5614,55.603,13500.0
2018-10-02 14:55:00,66.76,66.77,66.64,66.67,35914.0,55.603,55.6113,55.5031,55.528,35914.0
2018-10-02 15:00:00,66.67,66.67,66.6,66.6,14412.0,55.528,55.528,55.4697,55.4697,14412.0
2018-10-02 15:05:00,66.6,66.61,66.56,66.6,26706.0,55.4697,55.4781,55.4364,55.4697,26706.0
2018-10-02 15:10:00,66.59,66.6,66.53,66.55,16841.0,55.4614,55.4697,55.4114,55.4281,16841.0
2018-10-02 15:15:00,66.55,66.59,66.54,66.55,14796.0,55.4281,55.4614,55.4198,55.4281,14796.0
2018-10-02 15:20:00,66.56,66.56,66.53,66.53,15326.0,55.4364,55.4364,55.4114,55.4114,15326.0
2018-10-02 15:25:00,66.54,66.57,66.53,66.54,18579.0,55.4198,55.4448,55.4114,55.4198,18579.0
2018-10-02 15:30:00,66.55,66.58,66.53,66.55,47768.0,55.4281,55.4531,55.4114,55.4281,47768.0
2018-10-02 15:35:00,66.55,66.61,66.55,66.56,25111.0,55.4281,55.4781,55.4281,55.4364,25111.0
2018-10-02 15:40:00,66.57,66.62,66.56,66.59,31438.0,55.4448,55.4864,55.4364,55.4614,31438.0
2018-10-02 15:45:00,66.58,66.58,66.52,66.53,54986.0,55.4531,55.4531,55.4031,55.4114,54986.0
2018-10-02 15:50:00,66.53,66.53,66.48,66.49,190241.0,55.4114,55.4114,55.3698,55.3781,190241.0
2018-10-02 15:55:00,66.49,66.49,66.43,66.43,282145.0,55.3781,55.3781,55.3282,55.3282,282145.0
2018-10-03 09:30:00,66.62,66.82,66.58,66.76,26113.0,55.4864,55.653,55.4531,55.603,26113.0
2018-10-03 09:35:00,66.77,66.89,66.66,66.89,21746.0,55.6113,55.7113,55.5197,55.7113,21746.0
2018-10-03 09:40:00,66.89,66.89,66.75,66.81,16138.0,55.7113,55.7113,55.5947,55.6447,16138.0
2018-10-03 09:45:00,66.81,66.87,66.79,66.86,11878.0,55.6447,55.6946,55.628,55.6863,11878.0
2018-10-03 09:50:00,66.85,66.91,66.74,66.78,26989.0,55.678,55.7279,55.5863,55.6197,26989.0
2018-10-03 09:55:00,66.78,66.84,66.74,66.82,22228.0,55.6197,55.6696,55.5863,55.653,22228.0
2018-10-03 10:00:00,66.8,66.87,66.77,66.87,22255.0,55.6363,55.6946,55.6113,55.6946,22255.0
2018-10-03 10:05:00,66.84,66.89,66.72,66.76,22021.0,55.6696,55.7113,55.5697,55.603,22021.0
2018-10-03 10:10:00,66.76,66.84,66.74,66.83,26397.0,55.603,55.6696,55.5863,55.6613,26397.0
2018-10-03 10:15:00,66.81,66.88,66.74,66.84,53983.0,55.6447,55.703,55.5863,55.6696,53983.0
2018-10-03 10:20:00,66.85,67.0,66.85,66.99,17918.0,55.678,55.8029,55.678,55.7946,17918.0
2018-10-03 10:25:00,67.0,67.06,66.92,66.92,23193.0,55.8029,55.8529,55.7363,55.7363,23193.0
2018-10-03 10:30:00,66.93,67.0,66.84,66.85,14465.0,55.7446,55.8029,55.6696,55.678,14465.0
2018-10-03 10:35:00,66.86,66.86,66.76,66.78,13726.0,55.6863,55.6863,55.603,55.6197,13726.0
2018-10-03 10:40:00,66.8,66.82,66.74,66.82,15291.0,55.6363,55.653,55.5863,55.653,15291.0
2018-10-03 10:45:00,66.83,66.9,66.78,66.89,13819.0,55.6613,55.7196,55.6197,55.7113,13819.0
2018-10-03 10:50:00,66.91,66.91,66.79,66.79,24898.0,55.7279,55.7279,55.628,55.628,24898.0
2018-10-03 10:55:00,66.8,66.81,66.72,66.77,11748.0,55.6363,55.6447,55.5697,55.6113,11748.0
2018-10-03 11:00:00,66.77,66.83,66.74,66.81,17137.0,55.6113,55.6613,55.5863,55.6447,17137.0
2018-10-03 11:05:00,66.81,66.81,66.71,66.72,10808.0,55.6447,55.6447,55.5614,55.5697,10808.0
2018-10-03 11:10:00,66.73,66.73,66.6,66.67,17099.0,55.578,55.578,55.4697,55.528,17099.0
2018-10-03 11:15:00,66.67,66.7,66.63,66.63,17518.0,55.528,55.553,55.4947,55.4947,17518.0
2018-10-03 11:20:00,66.63,66.77,66.62,66.77,53238.0,55.4947,55.6113,55.4864,55.6113,53238.0
2018-10-03 11:25:00,66.79,66.82,66.76,66.78,17013.0,55.628,55.653,55.603,55.6197,17013.0
2018-10-03 11:30:00,66.78,66.78,66.73,66.75,50544.0,55.6197,55.6197,55.578,55.5947,50544.0
2018-10-03 11:35:00,66.75,66.79,66.69,66.69,13888.0,55.5947,55.628,55.5447,55.5447,13888.0
2018-10-03 11:40:00,66.68,66.77,66.65,66.77,19509.0,55.5364,55.6113,55.5114,55.6113,19509.0
2018-10-03 11:45:00,66.76,66.78,66.71,66.77,20570.0,55.603,55.6197,55.5614,55.6113,20570.0
2018-10-03 11:50:00,66.76,66.76,66.57,66.57,39737.0,55.603,55.603,55.4448,55.4448,39737.0
2018-10-03 11:55:00,66.58,66.66,66.54,66.64,32353.0,55.4531,55.5197,55.4198,55.5031,32353.0
2018-10-03 12:00:00,66.65,66.79,66.65,66.78,24388.0,55.5114,55.628,55.5114,55.6197,24388.0
2018-10-03 12:05:00,66.78,66.78,66.63,66.64,9491.0,55.6197,55.6197,55.4947,55.5031,9491.0
2018-10-03 12:10:00,66.64,66.64,66.55,66.58,9744.0,55.5031,55.5031,55.4281,55.4531,9744.0
2018-10-03 12:15:00,66.59,66.63,66.57,66.63,13681.0,55.4614,55.4947,55.4448,55.4947,13681.0
2018-10-03 12:20:00,66.63,66.63,66.52,66.56,11118.0,55.4947,55.4947,55.4031,55.4364,11118.0
2018-10-03 12:25:00,66.55,66.61,66.51,66.51,18350.0,55.4281,55.4781,55.3948,55.3948,18350.0
2018-10-03 12:30:00,66.51,66.53,66.49,66.51,11194.0,55.3948,55.4114,55.3781,55.3948,11194.0
2018-10-03 12:35:00,66.5,66.51,66.44,66.46,7851.0,55.3865,55.3948,55.3365,55.3531,7851.0
2018-10-03 12:40:00,66.46,66.46,66.37,66.38,12072.0,55.3531,55.3531,55.2782,55.2865,12072.0
2018-10-03 12:45:00,66.38,66.38,66.27,66.31,13489.0,55.2865,55.2865,55.1949,55.2282,13489.0
2018-10-03 12:50:00,66.31,66.35,66.28,66.29,9244.0,55.2282,55.2615,55.2032,55.2116,9244.0
2018-10-03 12:55:00,66.29,66.36,66.26,66.36,17558.0,55.2116,55.2699,55.1866,55.2699,17558.0
2018-10-03 13:00:00,66.35,66.35,66.19,66.2,14019.0,55.2615,55.2615,55.1283,55.1366,14019.0
2018-10-03 13:05:00,66.2,66.3,66.19,66.27,15207.0,55.1366,55.2199,55.1283,55.1949,15207.0
2018-10-03 13:10:00,66.28,66.41,66.28,66.4,35046.0,55.2032,55.3115,55.2032,55.3032,35046.0
2018-10-03 13:15:00,66.41,66.47,66.39,66.45,38661.0,55.3115,55.3615,55.2948,55.3448,38661.0
2018-10-03 13:20:00,66.45,66.54,66.44,66.49,35132.0,55.3448,55.4198,55.3365,55.3781,35132.0
2018-10-03 13:25:00,66.49,66.51,66.45,66.46,6646.0,55.3781,55.3948,55.3448,55.3531,6646.0
2018-10-03 13:30:00,66.45,66.51,66.45,66.45,9001.0,55.3448,55.3948,55.3448,55.3448,9001.0
2018-10-03 13:35:00,66.45,66.48,66.43,66.43,37467.0,55.3448,55.3698,55.3282,55.3282,37467.0
2018-10-03 13:40:00,66.42,66.45,66.38,66.38,11479.0,55.3198,55.3448,55.2865,55.2865,11479.0
2018-10-03 13:45:00,66.39,66.45,66.39,66.42,7205.0,55.2948,55.3448,55.2948,55.3198,7205.0
2018-10-03 13:50:00,66.42,66.43,66.36,66.41,8553.0,55.3198,55.3282,55.2699,55.3115,8553.0
2018-10-03 13:55:00,66.4,66.4,66.3,66.3,9374.0,55.3032,55.3032,55.2199,55.2199,9374.0
2018-10-03 14:00:00,66.29,66.38,66.29,66.31,15686.0,55.2116,55.2865,55.2116,55.2282,15686.0
2018-10-03 14:05:00,66.32,66.43,66.31,66.41,24031.0,55.2365,55.3282,55.2282,55.3115,24031.0
2018-10-03 14:10:00,66.41,66.41,66.37,66.38,10341.0,55.3115,55.3115,55.2782,55.2865,10341.0
2018-10-03 14:15:00,66.39,66.43,66.37,66.38,16816.0,55.2948,55.3282,55.2782,55.2865,16816.0
2018-10-03 14:20:00,66.38,66.46,66.37,66.45,10389.0,55.2865,55.3531,55.2782,55.3448,10389.0
2018-10-03 14:25:00,66.44,66.47,66.39,66.4,11123.0,55.3365,55.3615,55.2948,55.3032,11123.0
2018-10-03 14:30:00,66.39,66.4,66.33,66.34,21413.0,55.2948,55.3032,55.2449,55.2532,21413.0
2018-10-03 14:35:00,66.33,66.34,66.24,66.28,37974.0,55.2449,55.2532,55.1699,55.2032,37974.0
2018-10-03 14:40:00,66.27,66.28,66.04,66.05,27162.0,55.1949,55.2032,55.0033,55.0117,27162.0
2018-10-03 14:45:00,66.04,66.12,66.02,66.04,16708.0,55.0033,55.07,54.9867,55.0033,16708.0
2018-10-03 14:50:00,66.04,66.04,65.88,65.88,16838.0,55.0033,55.0033,54.8701,54.8701,16838.0
2018-10-03 14:55:00,65.88,65.95,65.83,65.94,23199.0,54.8701,54.9284,54.8284,54.92,23199.0
2018-10-03 15:00:00,65.94,66.1,65.94,66.08,19010.0,54.92,55.0533,54.92,55.0366,19010.0
2018-10-03 15:05:00,66.09,66.12,66.07,66.09,14339.0,55.045,55.07,55.0283,55.045,14339.0
2018-10-03 15:10:00,66.09,66.09,65.93,66.0,20601.0,55.045,55.045,54.9117,54.97,20601.0
2018-10-03 15:15:00,66.0,66.08,65.97,66.08,49690.0,54.97,55.0366,54.945,55.0366,49690.0
2018-10-03 15:20:00,66.07,66.09,66.0,66.02,22655.0,55.0283,55.045,54.97,54.9867,22655.0
2018-10-03 15:25:00,66.03,66.08,65.99,66.08,16655.0,54.995,55.0366,54.9617,55.0366,16655.0
2018-10-03 15:30:00,66.08,66.15,66.07,66.15,24367.0,55.0366,55.095,55.0283,55.095,24367.0
2018-10-03 15:35:00,66.15,66.16,66.1,66.12,23986.0,55.095,55.1033,55.0533,55.07,23986.0
2018-10-03 15:40:00,66.12,66.13,66.08,66.11,35836.0,55.07,55.0783,55.0366,55.0616,35836.0
2018-10-03 15:45:00,66.12,66.14,66.04,66.09,97020.0,55.07,55.0866,55.0033,55.045,97020.0
2018-10-03 15:50:00,66.09,66.16,66.08,66.14,46730.0,55.045,55.1033,55.0366,55.0866,46730.0
2018-10-03 15:55:00,66.15,66.18,66.02,66.04,173663.0,55.095,55.1199,54.9867,55.0033,173663.0
2018-10-04 09:30:00,65.88,66.01,65.7,65.9,44479.0,54.8701,54.9783,54.7202,54.8867,44479.0
2018-10-04 09:35:00,65.97,65.97,65.81,65.85,21432.0,54.945,54.945,54.8118,54.8451,21432.0
2018-10-04 09:40:00,65.86,65.86,65.53,65.53,23196.0,54.8534,54.8534,54.5786,54.5786,23196.0
2018-10-04 09:45:00,65.53,65.59,65.42,65.46,41170.0,54.5786,54.6285,54.4869,54.5203,41170.0
2018-10-04 09:50:00,65.47,65.61,65.34,65.37,40486.0,54.5286,54.6452,54.4203,54.4453,40486.0
2018-10-04 09:55:00,65.38,65.46,65.09,65.15,38435.0,54.4536,54.5203,54.2121,54.2621,38435.0
2018-10-04 10:00:00,65.2,65.24,65.06,65.11,45573.0,54.3037,54.337,54.1871,54.2288,45573.0
2018-10-04 10:05:00,65.09,65.11,64.95,65.04,25146.0,54.2121,54.2288,54.0955,54.1705,25146.0
2018-10-04 10:10:00,65.08,65.23,65.08,65.2,25382.0,54.2038,54.3287,54.2038,54.3037,25382.0
2018-10-04 10:15:00,65.19,65.34,65.17,65.31,36582.0,54.2954,54.4203,54.2787,54.3953,36582.0
2018-10-04 10:20:00,65.31,65.34,65.21,65.27,28237.0,54.3953,54.4203,54.312,54.362,28237.0
2018-10-04 10:25:00,65.29,65.42,65.29,65.41,43621.0,54.3787,54.4869,54.3787,54.4786,43621.0
2018-10-04 10:30:00,65.41,65.52,65.41,65.51,20345.0,54.4786,54.5702,54.4786,54.5619,20345.0
2018-10-04 10:35:00,65.51,65.52,65.38,65.51,27781.0,54.5619,54.5702,54.4536,54.5619,27781.0
2018-10-04 10:40:00,65.52,65.68,65.52,65.67,24068.0,54.5702,54.7035,54.5702,54.6952,24068.0
2018-10-04 10:45:00,65.65,65.69,65.52,65.53,32534.0,54.6785,54.7118,54.5702,54.5786,32534.0
2018-10-04 10:50:00,65.53,65.56,65.45,65.46,23168.0,54.5786,54.6036,54.5119,54.5203,23168.0
2018-10-04 10:55:00,65.46,65.57,65.46,65.53,9461.0,54.5203,54.6119,54.5203,54.5786,9461.0
2018-10-04 11:00:00,65.53,65.56,65.5,65.5,15413.0,54.5786,54.6036,54.5536,54.5536,15413.0
2018-10-04 11:05:00,65.53,65.53,65.37,65.38,23660.0,54.5786,54.5786,54.4453,54.4536,23660.0
2018-10-04 11:10:00,65.38,65.43,65.34,65.38,17149.0,54.4536,54.4953,54.4203,54.4536,17149.0
2018-10-04 11:15:00,65.36,65.41,65.3,65.34,17388.0,54.437,54.4786,54.387,54.4203,17388.0
2018-10-04 11:20:00,65.34,65.36,65.28,65.36,12219.0,54.4203,54.437,54.3703,54.437,12219.0
2018-10-04 11:25:00,65.38,65.46,65.35,65.45,12546.0,54.4536,54.5203,54.4286,54.5119,12546.0
2018-10-04 11:30:00,65.46,65.5,65.32,65.32,20379.0,54.5203,54.5536,54.4037,54.4037,20379.0
2018-10-04 11:35:00,65.33,65.38,65.27,65.27,12186.0,54.412,54.4536,54.362,54.362,12186.0
2018-10-04 11:40:00,65.28,65.33,65.28,65.32,8464.0,54.3703,54.412,54.3703,54.4037,8464.0
2018-10-04 11:45:00,65.32,65.5,65.32,65.49,18752.0,54.4037,54.5536,54.4037,54.5453,18752.0
2018-10-04 11:50:00,65.48,65.67,65.47,65.62,19979.0,54.5369,54.6952,54.5286,54.6535,19979.0
2018-10-04 11:55:00,65.6,65.67,65.56,65.56,10961.0,54.6369,54.6952,54.6036,54.6036,10961.0
2018-10-04 12:00:00,65.57,65.7,65.55,65.68,13328.0,54.6119,54.7202,54.5952,54.7035,13328.0
2018-10-04 12:05:00,65.67,65.8,65.66,65.71,13835.0,54.6952,54.8034,54.6868,54.7285,13835.0
2018-10-04 12:10:00,65.71,65.77,65.66,65.68,22270.0,54.7285,54.7785,54.6868,54.7035,22270.0
2018-10-04 12:15:00,65.69,65.7,65.57,65.6,34810.0,54.7118,54.7202,54.6119,54.6369,34810.0
2018-10-04 12:20:00,65.6,65.63,65.58,65.62,15323.0,54.6369,54.6619,54.6202,54.6535,15323.0
2018-10-04 12:25:00,65.62,65.62,65.52,65.6,11213.0,54.6535,54.6535,54.5702,54.6369,11213.0
2018-10-04 12:30:00,65.6,65.74,65.59,65.73,19701.0,54.6369,54.7535,54.6285,54.7451,19701.0
2018-10-04 12:35:00,65.73,65.75,65.69,65.69,9636.0,54.7451,54.7618,54.7118,54.7118,9636.0
2018-10-04 12:40:00,65.68,65.69,65.63,65.67,15927.0,54.7035,54.7118,54.6619,54.6952,15927.0
2018-10-04 12:45:00,65.69,65.8,65.69,65.76,9860.0,54.7118,54.8034,54.7118,54.7701,9860.0
2018-10-04 12:50:00,65.75,65.85,65.75,65.8,13591.0,54.7618,54.8451,54.7618,54.8034,13591.0
2018-10-04 12:55:00,65.8,65.87,65.79,65.8,12466.0,54.8034,54.8617,54.7951,54.8034,12466.0
2018-10-04 13:00:00,65.79,65.84,65.75,65.75,10115.0,54.7951,54.8368,54.7618,54.7618,10115.0
2018-10-04 13:05:00,65.75,65.77,65.61,65.61,8813.0,54.7618,54.7785,54.6452,54.6452,8813.0
2018-10-04 13:10:00,65.61,65.69,65.58,65.65,17769.0,54.6452,54.7118,54.6202,54.6785,17769.0
2018-10-04 13:15:00,65.65,65.73,65.65,65.7,5888.0,54.6785,54.7451,54.6785,54.7202,5888.0
2018-10-04 13:20:00,65.72,65.73,65.64,65.69,7904.0,54.7368,54.7451,54.6702,54.7118,7904.0
2018-10-04 13:25:00,65.68,65.72,65.66,65.69,13389.0,54.7035,54.7368,54.6868,54.7118,13389.0
2018-10-04 13:30:00,65.69,65.7,65.58,65.58,11065.0,54.7118,54.7202,54.6202,54.6202,11065.0
2018-10-04 13:35:00,65.58,65.69,65.58,65.67,14933.0,54.6202,54.7118,54.6202,54.6952,14933.0
2018-10-04 13:40:00,65.68,65.77,65.67,65.77,26637.0,54.7035,54.7785,54.6952,54.7785,26637.0
2018-10-04 13:45:00,65.78,65.78,65.68,65.7,14010.0,54.7868,54.7868,54.7035,54.7202,14010.0
2018-10-04 13:50:00,65.69,65.71,65.66,65.68,15547.0,54.7118,54.7285,54.6868,54.7035,15547.0
2018-10-04 13:55:00,65.69,65.69,65.63,65.68,10888.0,54.7118,54.7118,54.6619,54.7035,10888.0
2018-10-04 14:00:00,65.68,65.71,65.63,65.68,15250.0,54.7035,54.7285,54.6619,54.7035,15250.0
2018-10-04 14:05:00,65.68,65.68,65.6,65.6,8323.0,54.7035,54.7035,54.6369,54.6369,8323.0
2018-10-04 14:10:00,65.58,65.59,65.53,65.55,7658.0,54.6202,54.6285,54.5786,54.5952,7658.0
2018-10-04 14:15:00,65.53,65.54,65.45,65.45,14010.0,54.5786,54.5869,54.5119,54.5119,14010.0
2018-10-04 14:20:00,65.45,65.52,65.44,65.5,18217.0,54.5119,54.5702,54.5036,54.5536,18217.0
2018-10-04 14:25:00,65.5,65.53,65.47,65.48,21976.0,54.5536,54.5786,54.5286,54.5369,21976.0
2018-10-04 14:30:00,65.48,65.55,65.47,65.53,18777.0,54.5369,54.5952,54.5286,54.5786,18777.0
2018-10-04 14:35:00,65.52,65.61,65.51,65.58,25980.0,54.5702,54.6452,54.5619,54.6202,25980.0
2018-10-04 14:40:00,65.57,65.57,65.45,65.5,32482.0,54.6119,54.6119,54.5119,54.5536,32482.0
2018-10-04 14:45:00,65.5,65.58,65.49,65.55,22174.0,54.5536,54.6202,54.5453,54.5952,22174.0
2018-10-04 14:50:00,65.56,65.63,65.56,65.63,9270.0,54.6036,54.6619,54.6036,54.6619,9270.0
2018-10-04 14:55:00,65.64,65.71,65.63,65.7,44444.0,54.6702,54.7285,54.6619,54.7202,44444.0
2018-10-04 15:00:00,65.7,65.78,65.66,65.78,22870.0,54.7202,54.7868,54.6868,54.7868,22870.0
2018-10-04 15:05:00,65.77,65.83,65.75,65.8,28059.0,54.7785,54.8284,54.7618,54.8034,28059.0
2018-10-04 15:10:00,65.8,65.8,65.65,65.65,14090.0,54.8034,54.8034,54.6785,54.6785,14090.0
2018-10-04 15:15:00,65.64,65.66,65.62,65.64,16731.0,54.6702,54.6868,54.6535,54.6702,16731.0
2018-10-04 15:20:00,65.63,65.63,65.5,65.5,18471.0,54.6619,54.6619,54.5536,54.5536,18471.0
2018-10-04 15:25:00,65.5,65.56,65.48,65.48,24466.0,54.5536,54.6036,54.5369,54.5369,24466.0
2018-10-04 15:30:00,65.48,65.53,65.46,65.53,39920.0,54.5369,54.5786,54.5203,54.5786,39920.0
2018-10-04 15:35:00,65.52,65.52,65.46,65.48,31585.0,54.5702,54.5702,54.5203,54.5369,31585.0
2018-10-04 15:40:00,65.48,65.53,65.45,65.53,22128.0,54.5369,54.5786,54.5119,54.5786,22128.0
2018-10-04 15:45:00,65.52,65.57,65.51,65.54,51274.0,54.5702,54.6119,54.5619,54.5869,51274.0
2018-10-04 15:50:00,65.54,65.57,65.51,65.57,46931.0,54.5869,54.6119,54.5619,54.6119,46931.0
2018-10-04 15:55:00,65.56,65.59,65.53,65.53,149913.0,54.6036,54.6285,54.5786,54.5786,149913.0
2018-10-05 09:30:00,65.47,65.68,65.47,65.54,15678.0,54.5286,54.7035,54.5286,54.5869,15678.0
2018-10-05 09:35:00,65.54,65.67,65.53,65.57,24282.0,54.5869,54.6952,54.5786,54.6119,24282.0
2018-10-05 09:40:00,65.55,65.69,65.52,65.69,11773.0,54.5952,54.7118,54.5702,54.7118,11773.0
2018-10-05 09:45:00,65.66,65.87,65.64,65.76,21635.0,54.6868,54.8617,54.6702,54.7701,21635.0
2018-10-05 09:50:00,65.77,65.85,65.67,65.78,22065.0,54.7785,54.8451,54.6952,54.7868,22065.0
2018-10-05 09:55:00,65.8,65.96,65.78,65.86,32038.0,54.8034,54.9367,54.7868,54.8534,32038.0
2018-10-05 10:00:00,65.87,66.0,65.86,65.87,29671.0,54.8617,54.97,54.8534,54.8617,29671.0
2018-10-05 10:05:00,65.86,65.91,65.83,65.83,16728.0,54.8534,54.8951,54.8284,54.8284,16728.0
2018-10-05 10:10:00,65.83,65.83,65.7,65.77,42430.0,54.8284,54.8284,54.7202,54.7785,42430.0
2018-10-05 10:15:00,65.77,65.77,65.68,65.72,21351.0,54.7785,54.7785,54.7035,54.7368,21351.0
2018-10-05 10:20:00,65.73,65.77,65.69,65.69,18235.0,54.7451,54.7785,54.7118,54.7118,18235.0
2018-10-05 10:25:00,65.69,65.72,65.64,65.69,20151.0,54.7118,54.7368,54.6702,54.7118,20151.0
2018-10-05 10:30:00,65.7,65.7,65.62,65.63,10976.0,54.7202,54.7202,54.6535,54.6619,10976.0
2018-10-05 10:35:00,65.63,65.71,65.6,65.64,16381.0,54.6619,54.7285,54.6369,54.6702,16381.0
2018-10-05 10:40:00,65.66,65.7,65.62,65.62,6045.0,54.6868,54.7202,54.6535,54.6535,6045.0
2018-10-05 10:45:00,65.62,65.71,65.59,65.69,11583.0,54.6535,54.7285,54.6285,54.7118,11583.0
2018-10-05 10:50:00,65.69,65.86,65.69,65.81,11596.0,54.7118,54.8534,54.7118,54.8118,11596.0
2018-10-05 10:55:00,65.83,65.84,65.72,65.73,8895.0,54.8284,54.8368,54.7368,54.7451,8895.0
2018-10-05 11:00:00,65.73,65.75,65.6,65.6,10185.0,54.7451,54.7618,54.6369,54.6369,10185.0
2018-10-05 11:05:00,65.59,65.61,65.54,65.61,14448.0,54.6285,54.6452,54.5869,54.6452,14448.0
2018-10-05 11:10:00,65.62,65.74,65.62,65.74,11273.0,54.6535,54.7535,54.6535,54.7535,11273.0
2018-10-05 11:15:00,65.75,65.84,65.71,65.84,17354.0,54.7618,54.8368,54.7285,54.8368,17354.0
2018-10-05 11:20:00,65.82,65.87,65.78,65.81,14945.0,54.8201,54.8617,54.7868,54.8118,14945.0
2018-10-05 11:25:00,65.81,65.82,65.75,65.75,13080.0,54.8118,54.8201,54.7618,54.7618,13080.0
2018-10-05 11:30:00,65.76,65.8,65.7,65.72,12441.0,54.7701,54.8034,54.7202,54.7368,12441.0
2018-10-05 11:35:00,65.72,65.74,65.62,65.62,9581.0,54.7368,54.7535,54.6535,54.6535,9581.0
2018-10-05 11:40:00,65.62,65.7,65.6,65.7,13042.0,54.6535,54.7202,54.6369,54.7202,13042.0
2018-10-05 11:45:00,65.71,65.78,65.66,65.73,9727.0,54.7285,54.7868,54.6868,54.7451,9727.0
2018-10-05 11:50:00,65.73,65.75,65.6,65.6,13850.0,54.7451,54.7618,54.6369,54.6369,13850.0
2018-10-05 11:55:00,65.59,65.62,65.53,65.53,15573.0,54.6285,54.6535,54.5786,54.5786,15573.0
2018-10-05 12:00:00,65.51,65.61,65.49,65.59,21317.0,54.5619,54.6452,54.5453,54.6285,21317.0
2018-10-05 12:05:00,65.59,65.67,65.58,65.67,7171.0,54.6285,54.6952,54.6202,54.6952,7171.0
2018-10-05 12:10:00,65.64,65.64,65.55,65.57,10957.0,54.6702,54.6702,54.5952,54.6119,10957.0
2018-10-05 12:15:00,65.6,65.61,65.55,65.55,5520.0,54.6369,54.6452,54.5952,54.5952,5520.0
2018-10-05 12:20:00,65.56,65.61,65.56,65.61,8366.0,54.6036,54.6452,54.6036,54.6452,8366.0
2018-10-05 12:25:00,65.59,65.62,65.58,65.59,5748.0,54.6285,54.6535,54.6202,54.6285,5748.0
2018-10-05 12:30:00,65.59,65.64,65.57,65.6,9624.0,54.6285,54.6702,54.6119,54.6369,9624.0
2018-10-05 12:35:00,65.59,65.71,65.58,65.7,17147.0,54.6285,54.7285,54.6202,54.7202,17147.0
2018-10-05 12:40:00,65.69,65.75,65.67,65.74,11030.0,54.7118,54.7618,54.6952,54.7535,11030.0
2018-10-05 12:45:00,65.73,65.86,65.73,65.86,12683.0,54.7451,54.8534,54.7451,54.8534,12683.0
2018-10-05 12:50:00,65.86,65.88,65.82,65.83,22533.0,54.8534,54.8701,54.8201,54.8284,22533.0
2018-10-05 12:55:00,65.82,65.83,65.76,65.77,10607.0,54.8201,54.8284,54.7701,54.7785,10607.0
2018-10-05 13:00:00,65.77,65.77,65.69,65.7,10900.0,54.7785,54.7785,54.7118,54.7202,10900.0
2018-10-05 13:05:00,65.7,65.79,65.66,65.68,17616.0,54.7202,54.7951,54.6868,54.7035,17616.0
2018-10-05 13:10:00,65.68,65.71,65.65,65.7,8257.0,54.7035,54.7285,54.6785,54.7202,8257.0
2018-10-05 13:15:00,65.69,65.7,65.67,65.67,8351.0,54.7118,54.7202,54.6952,54.6952,8351.0
2018-10-05 13:20:00,65.67,65.77,65.63,65.77,12535.0,54.6952,54.7785,54.6619,54.7785,12535.0
2018-10-05 13:25:00,65.76,65.76,65.71,65.73,14985.0,54.7701,54.7701,54.7285,54.7451,14985.0
2018-10-05 13:30:00,65.73,65.76,65.64,65.64,10460.0,54.7451,54.7701,54.6702,54.6702,10460.0
2018-10-05 13:35:00,65.64,65.67,65.58,65.67,14688.0,54.6702,54.6952,54.6202,54.6952,14688.0
2018-10-05 13:40:00,65.66,65.71,65.66,65.7,11393.0,54.6868,54.7285,54.6868,54.7202,11393.0
2018-10-05 13:45:00,65.7,65.7,65.63,65.68,8046.0,54.7202,54.7202,54.6619,54.7035,8046.0
2018-10-05 13:50:00,65.67,65.7,65.63,65.69,7705.0,54.6952,54.7202,54.6619,54.7118,7705.0
2018-10-05 13:55:00,65.7,65.71,65.66,65.68,7513.0,54.7202,54.7285,54.6868,54.7035,7513.0
2018-10-05 14:00:00,65.68,65.69,65.64,65.68,8400.0,54.7035,54.7118,54.6702,54.7035,8400.0
2018-10-05 14:05:00,65.69,65.69,65.64,65.64,8860.0,54.7118,54.7118,54.6702,54.6702,8860.0
2018-10-05 14:10:00,65.64,65.67,65.62,65.63,6843.0,54.6702,54.6952,54.6535,54.6619,6843.0
2018-10-05 14:15:00,65.62,65.65,65.56,65.64,7965.0,54.6535,54.6785,54.6036,54.6702,7965.0
2018-10-05 14:20:00,65.65,65.7,65.65,65.7,6397.0,54.6785,54.7202,54.6785,54.7202,6397.0
2018-10-05 14:25:00,65.7,65.71,65.65,65.65,13602.0,54.7202,54.7285,54.6785,54.6785,13602.0
2018-10-05 14:30:00,65.66,65.66,65.56,65.56,16153.0,54.6868,54.6868,54.6036,54.6036,16153.0
2018-10-05 14:35:00,65.56,65.56,65.49,65.51,13713.0,54.6036,54.6036,54.5453,54.5619,13713.0
2018-10-05 14:40:00,65.48,65.58,65.48,65.55,18827.0,54.5369,54.6202,54.5369,54.5952,18827.0
2018-10-05 14:45:00,65.55,65.57,65.51,65.52,5676.0,54.5952,54.6119,54.5619,54.5702,5676.0
2018-10-05 14:50:00,65.52,65.53,65.42,65.45,12993.0,54.5702,54.5786,54.4869,54.5119,12993.0
2018-10-05 14:55:00,65.44,65.54,65.44,65.54,15782.0,54.5036,54.5869,54.5036,54.5869,15782.0
2018-10-05 15:00:00,65.54,65.54,65.46,65.47,19065.0,54.5869,54.5869,54.5203,54.5286,19065.0
2018-10-05 15:05:00,65.46,65.5,65.39,65.39,25703.0,54.5203,54.5536,54.462,54.462,25703.0
2018-10-05 15:10:00,65.39,65.4,65.27,65.27,24739.0,54.462,54.4703,54.362,54.362,24739.0
2018-10-05 15:15:00,65.27,65.34,65.26,65.29,22870.0,54.362,54.4203,54.3537,54.3787,22870.0
2018-10-05 15:20:00,65.29,65.36,65.28,65.36,19742.0,54.3787,54.437,54.3703,54.437,19742.0
2018-10-05 15:25:00,65.36,65.4,65.31,65.4,26239.0,54.437,54.4703,54.3953,54.4703,26239.0
2018-10-05 15:30:00,65.39,65.39,65.28,65.28,35649.0,54.462,54.462,54.3703,54.3703,35649.0
2018-10-05 15:35:00,65.28,65.28,65.17,65.18,35205.0,54.3703,54.3703,54.2787,54.2871,35205.0
2018-10-05 15:40:00,65.17,65.31,65.12,65.29,45751.0,54.2787,54.3953,54.2371,54.3787,45751.0
2018-10-05 15:45:00,65.28,65.4,65.28,65.36,49990.0,54.3703,54.4703,54.3703,54.437,49990.0
2018-10-05 15:50:00,65.35,65.36,65.31,65.36,65172.0,54.4286,54.437,54.3953,54.437,65172.0
2018-10-05 15:55:00,65.36,65.37,65.19,65.24,164575.0,54.437,54.4453,54.2954,54.337,164575.0
2018-10-08 09:30:00,65.35,65.75,65.27,65.73,50762.0,54.4286,54.7618,54.362,54.7451,50762.0
2018-10-08 09:35:00,65.7,66.12,65.69,66.06,26653.0,54.7202,55.07,54.7118,55.02,26653.0
2018-10-08 09:40:00,66.06,66.16,66.04,66.05,21483.0,55.02,55.1033,55.0033,55.0117,21483.0
2018-10-08 09:45:00,66.08,66.25,66.05,66.07,16549.0,55.0366,55.1782,55.0117,55.0283,16549.0
2018-10-08 09:50:00,66.05,66.16,66.0,66.16,29537.0,55.0117,55.1033,54.97,55.1033,29537.0
2018-10-08 09:55:00,66.15,66.2,66.07,66.11,19074.0,55.095,55.1366,55.0283,55.0616,19074.0
2018-10-08 10:00:00,66.08,66.19,66.04,66.15,25337.0,55.0366,55.1283,55.0033,55.095,25337.0
2018-10-08 10:05:00,66.14,66.17,66.05,66.09,21721.0,55.0866,55.1116,55.0117,55.045,21721.0
2018-10-08 10:10:00,66.11,66.16,66.02,66.08,32098.0,55.0616,55.1033,54.9867,55.0366,32098.0
2018-10-08 10:15:00,66.08,66.15,65.99,66.01,15119.0,55.0366,55.095,54.9617,54.9783,15119.0
2018-10-08 10:20:00,66.01,66.02,65.89,65.89,13201.0,54.9783,54.9867,54.8784,54.8784,13201.0
2018-10-08 10:25:00,65.89,65.98,65.84,65.84,15513.0,54.8784,54.9534,54.8368,54.8368,15513.0
2018-10-08 10:30:00,65.85,65.91,65.82,65.91,18149.0,54.8451,54.8951,54.8201,54.8951,18149.0
2018-10-08 10:35:00,65.91,65.96,65.84,65.89,28996.0,54.8951,54.9367,54.8368,54.8784,28996.0
2018-10-08 10:40:00,65.87,65.91,65.81,65.89,14896.0,54.8617,54.8951,54.8118,54.8784,14896.0
2018-10-08 10:45:00,65.89,66.01,65.89,66.0,19339.0,54.8784,54.9783,54.8784,54.97,19339.0
2018-10-08 10:50:00,66.0,66.06,65.99,66.01,15774.0,54.97,55.02,54.9617,54.9783,15774.0
2018-10-08 10:55:00,66.01,66.05,65.96,65.96,13044.0,54.9783,55.0117,54.9367,54.9367,13044.0
2018-10-08 11:00:00,65.96,66.04,65.94,66.04,13440.0,54.9367,55.0033,54.92,55.0033,13440.0
2018-10-08 11:05:00,66.05,66.1,66.04,66.08,12026.0,55.0117,55.0533,55.0033,55.0366,12026.0
2018-10-08 11:10:00,66.09,66.15,66.07,66.11,10625.0,55.045,55.095,55.0283,55.0616,10625.0
2018-10-08 11:15:00,66.11,66.29,66.11,66.27,17152.0,55.0616,55.2116,55.0616,55.1949,17152.0
2018-10-08 11:20:00,66.3,66.3,66.21,66.22,21973.0,55.2199,55.2199,55.1449,55.1533,21973.0
2018-10-08 11:25:00,66.23,66.34,66.21,66.34,22376.0,55.1616,55.2532,55.1449,55.2532,22376.0
2018-10-08 11:30:00,66.33,66.38,66.19,66.38,25672.0,55.2449,55.2865,55.1283,55.2865,25672.0
2018-10-08 11:35:00,66.38,66.47,66.3,66.46,23342.0,55.2865,55.3615,55.2199,55.3531,23342.0
2018-10-08 11:40:00,66.46,66.49,66.36,66.4,19593.0,55.3531,55.3781,55.2699,55.3032,19593.0
2018-10-08 11:45:00,66.38,66.41,66.31,66.31,15365.0,55.2865,55.3115,55.2282,55.2282,15365.0
2018-10-08 11:50:00,66.31,66.31,66.2,66.24,17961.0,55.2282,55.2282,55.1366,55.1699,17961.0
2018-10-08 11:55:00,66.24,66.38,66.24,66.33,15313.0,55.1699,55.2865,55.1699,55.2449,15313.0
2018-10-08 12:00:00,66.32,66.35,66.26,66.35,14512.0,55.2365,55.2615,55.1866,55.2615,14512.0
2018-10-08 12:05:00,66.35,66.42,66.3,66.42,8867.0,55.2615,55.3198,55.2199,55.3198,8867.0
2018-10-08 12:10:00,66.41,66.41,66.35,66.4,13734.0,55.3115,55.3115,55.2615,55.3032,13734.0
2018-10-08 12:15:00,66.42,66.42,66.33,66.33,8563.0,55.3198,55.3198,55.2449,55.2449,8563.0
2018-10-08 12:20:00,66.33,66.38,66.32,66.33,18298.0,55.2449,55.2865,55.2365,55.2449,18298.0
2018-10-08 12:25:00,66.33,66.33,66.21,66.21,16403.0,55.2449,55.2449,55.1449,55.1449,16403.0
2018-10-08 12:30:00,66.22,66.23,66.19,66.21,6699.0,55.1533,55.1616,55.1283,55.1449,6699.0
2018-10-08 12:35:00,66.22,66.22,66.15,66.18,11148.0,55.1533,55.1533,55.095,55.1199,11148.0
2018-10-08 12:40:00,66.18,66.23,66.17,66.21,7549.0,55.1199,55.1616,55.1116,55.1449,7549.0
2018-10-08 12:45:00,66.22,66.35,66.22,66.31,10156.0,55.1533,55.2615,55.1533,55.2282,10156.0
2018-10-08 12:50:00,66.31,66.37,66.27,66.36,13890.0,55.2282,55.2782,55.1949,55.2699,13890.0
2018-10-08 12:55:00,66.37,66.4,66.32,66.37,12750.0,55.2782,55.3032,55.2365,55.2782,12750.0
2018-10-08 13:00:00,66.37,66.4,66.34,66.38,13431.0,55.2782,55.3032,55.2532,55.2865,13431.0
2018-10-08 13:05:00,66.36,66.43,66.32,66.42,14396.0,55.2699,55.3282,55.2365,55.3198,14396.0
2018-10-08 13:10:00,66.41,66.45,66.38,66.45,10872.0,55.3115,55.3448,55.2865,55.3448,10872.0
2018-10-08 13:15:00,66.45,66.46,66.42,66.43,7909.0,55.3448,55.3531,55.3198,55.3282,7909.0
2018-10-08 13:20:00,66.43,66.45,66.36,66.4,7894.0,55.3282,55.3448,55.2699,55.3032,7894.0
2018-10-08 13:25:00,66.41,66.46,66.37,66.4,10743.0,55.3115,55.3531,55.2782,55.3032,10743.0
2018-10-08 13:30:00,66.41,66.47,66.41,66.43,15348.0,55.3115,55.3615,55.3115,55.3282,15348.0
2018-10-08 13:35:00,66.43,66.48,66.43,66.44,5510.0,55.3282,55.3698,55.3282,55.3365,5510.0
2018-10-08 13:40:00,66.44,66.47,66.41,66.42,13899.0,55.3365,55.3615,55.3115,55.3198,13899.0
2018-10-08 13:45:00,66.43,66.51,66.43,66.48,13555.0,55.3282,55.3948,55.3282,55.3698,13555.0
2018-10-08 13:50:00,66.48,66.5,66.44,66.44,11382.0,55.3698,55.3865,55.3365,55.3365,11382.0
2018-10-08 13:55:00,66.43,66.49,66.4,66.4,13568.0,55.3282,55.3781,55.3032,55.3032,13568.0
2018-10-08 14:00:00,66.4,66.46,66.39,66.44,12919.0,55.3032,55.3531,55.2948,55.3365,12919.0
2018-10-08 14:05:00,66.45,66.47,66.42,66.42,24705.0,55.3448,55.3615,55.3198,55.3198,24705.0
2018-10-08 14:10:00,66.42,66.42,66.34,66.41,9414.0,55.3198,55.3198,55.2532,55.3115,9414.0
2018-10-08 14:15:00,66.43,66.44,66.39,66.44,14586.0,55.3282,55.3365,55.2948,55.3365,14586.0
2018-10-08 14:20:00,66.43,66.45,66.34,66.35,10638.0,55.3282,55.3448,55.2532,55.2615,10638.0
2018-10-08 14:25:00,66.35,66.46,66.35,66.45,16406.0,55.2615,55.3531,55.2615,55.3448,16406.0
2018-10-08 14:30:00,66.44,66.47,66.37,66.4,17505.0,55.3365,55.3615,55.2782,55.3032,17505.0
2018-10-08 14:35:00,66.4,66.43,66.38,66.4,11824.0,55.3032,55.3282,55.2865,55.3032,11824.0
2018-10-08 14:40:00,66.39,66.42,66.37,66.41,12524.0,55.2948,55.3198,55.2782,55.3115,12524.0
2018-10-08 14:45:00,66.41,66.42,66.36,66.37,13033.0,55.3115,55.3198,55.2699,55.2782,13033.0
2018-10-08 14:50:00,66.37,66.41,66.36,66.41,13567.0,55.2782,55.3115,55.2699,55.3115,13567.0
2018-10-08 14:55:00,66.41,66.45,66.38,66.38,20218.0,55.3115,55.3448,55.2865,55.2865,20218.0
2018-10-08 15:00:00,66.38,66.41,66.35,66.35,17836.0,55.2865,55.3115,55.2615,55.2615,17836.0
2018-10-08 15:05:00,66.34,66.35,66.3,66.32,21509.0,55.2532,55.2615,55.2199,55.2365,21509.0
2018-10-08 15:10:00,66.32,66.34,66.29,66.29,25278.0,55.2365,55.2532,55.2116,55.2116,25278.0
2018-10-08 15:15:00,66.29,66.3,66.23,66.25,21795.0,55.2116,55.2199,55.1616,55.1782,21795.0
2018-10-08 15:20:00,66.24,66.3,66.23,66.26,21727.0,55.1699,55.2199,55.1616,55.1866,21727.0
2018-10-08 15:25:00,66.27,66.34,66.27,66.32,30442.0,55.1949,55.2532,55.1949,55.2365,30442.0
2018-10-08 15:30:00,66.32,66.36,66.28,66.36,26458.0,55.2365,55.2699,55.2032,55.2699,26458.0
2018-10-08 15:35:00,66.36,66.4,66.36,66.38,27519.0,55.2699,55.3032,55.2699,55.2865,27519.0
2018-10-08 15:40:00,66.39,66.46,66.3,66.42,52031.0,55.2948,55.3531,55.2199,55.3198,52031.0
2018-10-08 15:45:00,66.41,66.41,66.35,66.37,36254.0,55.3115,55.3115,55.2615,55.2782,36254.0
2018-10-08 15:50:00,66.37,66.37,66.32,66.33,33030.0,55.2782,55.2782,55.2365,55.2449,33030.0
2018-10-08 15:55:00,66.33,66.34,66.17,66.21,225624.0,55.2449,55.2532,55.1116,55.1449,225624.0
2018-10-09 09:30:00,66.3,66.3,65.96,65.99,54581.0,55.2199,55.2199,54.9367,54.9617,54581.0
2018-10-09 09:35:00,66.0,66.17,65.88,65.96,26498.0,54.97,55.1116,54.8701,54.9367,26498.0
2018-10-09 09:40:00,65.95,66.27,65.95,66.23,18357.0,54.9284,55.1949,54.9284,55.1616,18357.0
2018-10-09 09:45:00,66.23,66.57,66.19,66.56,23890.0,55.1616,55.4448,55.1283,55.4364,23890.0
2018-10-09 09:50:00,66.53,66.56,66.34,66.36,19186.0,55.4114,55.4364,55.2532,55.2699,19186.0
2018-10-09 09:55:00,66.38,66.42,66.29,66.3,16827.0,55.2865,55.3198,55.2116,55.2199,16827.0
2018-10-09 10:00:00,66.3,66.44,66.22,66.41,31197.0,55.2199,55.3365,55.1533,55.3115,31197.0
2018-10-09 10:05:00,66.4,66.46,66.34,66.43,16684.0,55.3032,55.3531,55.2532,55.3282,16684.0
2018-10-09 10:10:00,66.42,66.49,66.36,66.46,24562.0,55.3198,55.3781,55.2699,55.3531,24562.0
2018-10-09 10:15:00,66.48,66.55,66.46,66.5,43018.0,55.3698,55.4281,55.3531,55.3865,43018.0
2018-10-09 10:20:00,66.49,66.49,66.33,66.41,29314.0,55.3781,55.3781,55.2449,55.3115,29314.0
2018-10-09 10:25:00,66.4,66.41,66.25,66.27,18346.0,55.3032,55.3115,55.1782,55.1949,18346.0
2018-10-09 10:30:00,66.26,66.36,66.23,66.32,18483.0,55.1866,55.2699,55.1616,55.2365,18483.0
2018-10-09 10:35:00,66.31,66.41,66.28,66.37,19871.0,55.2282,55.3115,55.2032,55.2782,19871.0
2018-10-09 10:40:00,66.36,66.43,66.32,66.42,17996.0,55.2699,55.3282,55.2365,55.3198,17996.0
2018-10-09 10:45:00,66.38,66.48,66.38,66.47,18276.0,55.2865,55.3698,55.2865,55.3615,18276.0
2018-10-09 10:50:00,66.44,66.58,66.44,66.49,70062.0,55.3365,55.4531,55.3365,55.3781,70062.0
2018-10-09 10:55:00,66.51,66.51,66.41,66.45,32604.0,55.3948,55.3948,55.3115,55.3448,32604.0
2018-10-09 11:00:00,66.44,66.58,66.44,66.56,27384.0,55.3365,55.4531,55.3365,55.4364,27384.0
2018-10-09 11:05:00,66.56,66.67,66.55,66.65,30978.0,55.4364,55.528,55.4281,55.5114,30978.0
2018-10-09 11:10:00,66.65,66.74,66.57,66.58,32410.0,55.5114,55.5863,55.4448,55.4531,32410.0
2018-10-09 11:15:00,66.6,66.64,66.52,66.57,47808.0,55.4697,55.5031,55.4031,55.4448,47808.0
2018-10-09 11:20:00,66.57,66.68,66.54,66.67,19232.0,55.4448,55.5364,55.4198,55.528,19232.0
2018-10-09 11:25:00,66.68,66.75,66.6,66.74,26181.0,55.5364,55.5947,55.4697,55.5863,26181.0
2018-10-09 11:30:00,66.73,66.74,66.55,66.55,23060.0,55.578,55.5863,55.4281,55.4281,23060.0
2018-10-09 11:35:00,66.56,66.61,66.53,66.61,20156.0,55.4364,55.4781,55.4114,55.4781,20156.0
2018-10-09 11:40:00,66.63,66.68,66.59,66.6,9410.0,55.4947,55.5364,55.4614,55.4697,9410.0
2018-10-09 11:45:00,66.61,66.68,66.59,66.67,34981.0,55.4781,55.5364,55.4614,55.528,34981.0
2018-10-09 11:50:00,66.63,66.7,66.59,66.62,42787.0,55.4947,55.553,55.4614,55.4864,42787.0
2018-10-09 11:55:00,66.63,66.73,66.62,66.72,26375.0,55.4947,55.578,55.4864,55.5697,26375.0
2018-10-09 12:00:00,66.72,66.72,66.66,66.7,38061.0,55.5697,55.5697,55.5197,55.553,38061.0
2018-10-09 12:05:00,66.7,66.71,66.62,66.65,62663.0,55.553,55.5614,55.4864,55.5114,62663.0
2018-10-09 12:10:00,66.65,66.74,66.63,66.74,60666.0,55.5114,55.5863,55.4947,55.5863,60666.0
2018-10-09 12:15:00,66.74,66.78,66.69,66.72,20694.0,55.5863,55.6197,55.5447,55.5697,20694.0
2018-10-09 12:20:00,66.71,66.73,66.67,66.68,54363.0,55.5614,55.578,55.528,55.5364,54363.0
2018-10-09 12:25:00,66.68,66.72,66.68,66.69,28806.0,55.5364,55.5697,55.5364,55.5447,28806.0
2018-10-09 12:30:00,66.7,66.74,66.69,66.71,31079.0,55.553,55.5863,55.5447,55.5614,31079.0
2018-10-09 12:35:00,66.71,66.75,66.7,66.72,9021.0,55.5614,55.5947,55.553,55.5697,9021.0
2018-10-09 12:40:00,66.72,66.74,66.69,66.73,22576.0,55.5697,55.5863,55.5447,55.578,22576.0
2018-10-09 12:45:00,66.73,66.79,66.67,66.76,37518.0,55.578,55.628,55.528,55.603,37518.0
2018-10-09 12:50:00,66.76,66.81,66.75,66.8,24406.0,55.603,55.6447,55.5947,55.6363,24406.0
2018-10-09 12:55:00,66.8,66.84,66.73,66.74,25718.0,55.6363,55.6696,55.578,55.5863,25718.0
2018-10-09 13:00:00,66.75,66.78,66.71,66.72,37259.0,55.5947,55.6197,55.5614,55.5697,37259.0
2018-10-09 13:05:00,66.71,66.74,66.69,66.72,30605.0,55.5614,55.5863,55.5447,55.5697,30605.0
2018-10-09 13:10:00,66.71,66.79,66.69,66.69,50095.0,55.5614,55.628,55.5447,55.5447,50095.0
2018-10-09 13:15:00,66.68,66.71,66.63,66.67,70362.0,55.5364,55.5614,55.4947,55.528,70362.0
2018-10-09 13:20:00,66.67,66.7,66.62,66.64,71444.0,55.528,55.553,55.4864,55.5031,71444.0
2018-10-09 13:25:00,66.63,66.67,66.6,66.62,47047.0,55.4947,55.528,55.4697,55.4864,47047.0
2018-10-09 13:30:00,66.63,66.73,66.63,66.68,43738.0,55.4947,55.578,55.4947,55.5364,43738.0
2018-10-09 13:35:00,66.68,66.7,66.64,66.67,44637.0,55.5364,55.553,55.5031,55.528,44637.0
2018-10-09 13:40:00,66.66,66.77,66.66,66.77,18785.0,55.5197,55.6113,55.5197,55.6113,18785.0
2018-10-09 13:45:00,66.78,66.79,66.74,66.78,11953.0,55.6197,55.628,55.5863,55.6197,11953.0
2018-10-09 13:50:00,66.77,66.81,66.76,66.8,6211.0,55.6113,55.6447,55.603,55.6363,6211.0
2018-10-09 13:55:00,66.8,66.86,66.8,66.85,11617.0,55.6363,55.6863,55.6363,55.678,11617.0
2018-10-09 14:00:00,66.85,66.86,66.8,66.8,11500.0,55.678,55.6863,55.6363,55.6363,11500.0
2018-10-09 14:05:00,66.81,66.84,66.78,66.8,17871.0,55.6447,55.6696,55.6197,55.6363,17871.0
2018-10-09 14:10:00,66.81,66.87,66.8,66.87,12045.0,55.6447,55.6946,55.6363,55.6946,12045.0
2018-10-09 14:15:00,66.86,66.94,66.79,66.93,21185.0,55.6863,55.7529,55.628,55.7446,21185.0
2018-10-09 14:20:00,66.93,67.0,66.9,66.99,20672.0,55.7446,55.8029,55.7196,55.7946,20672.0
2018-10-09 14:25:00,66.99,67.02,66.96,66.99,10231.0,55.7946,55.8196,55.7696,55.7946,10231.0
2018-10-09 14:30:00,67.0,67.02,66.93,66.93,13425.0,55.8029,55.8196,55.7446,55.7446,13425.0
2018-10-09 14:35:00,66.92,67.01,66.91,67.0,19634.0,55.7363,55.8112,55.7279,55.8029,19634.0
2018-10-09 14:40:00,67.0,67.04,66.99,66.99,12707.0,55.8029,55.8362,55.7946,55.7946,12707.0
2018-10-09 14:45:00,67.0,67.03,66.97,67.02,10756.0,55.8029,55.8279,55.7779,55.8196,10756.0
2018-10-09 14:50:00,67.03,67.11,67.02,67.11,18444.0,55.8279,55.8945,55.8196,55.8945,18444.0
2018-10-09 14:55:00,67.11,67.17,67.1,67.11,19402.0,55.8945,55.9445,55.8862,55.8945,19402.0
2018-10-09 15:00:00,67.12,67.15,67.04,67.05,26128.0,55.9028,55.9278,55.8362,55.8445,26128.0
2018-10-09 15:05:00,67.06,67.07,67.03,67.03,20563.0,55.8529,55.8612,55.8279,55.8279,20563.0
2018-10-09 15:10:00,67.03,67.06,67.01,67.03,19116.0,55.8279,55.8529,55.8112,55.8279,19116.0
2018-10-09 15:15:00,67.03,67.03,66.91,66.92,23274.0,55.8279,55.8279,55.7279,55.7363,23274.0
2018-10-09 15:20:00,66.92,66.93,66.86,66.86,14726.0,55.7363,55.7446,55.6863,55.6863,14726.0
2018-10-09 15:25:00,66.86,66.87,66.79,66.81,19710.0,55.6863,55.6946,55.628,55.6447,19710.0
2018-10-09 15:30:00,66.81,66.85,66.77,66.84,26000.0,55.6447,55.678,55.6113,55.6696,26000.0
2018-10-09 15:35:00,66.84,66.95,66.84,66.94,27830.0,55.6696,55.7613,55.6696,55.7529,27830.0
2018-10-09 15:40:00,66.94,67.01,66.94,66.99,33447.0,55.7529,55.8112,55.7529,55.7946,33447.0
2018-10-09 15:45:00,66.99,67.03,66.97,66.98,43716.0,55.7946,55.8279,55.7779,55.7862,43716.0
2018-10-09 15:50:00,66.98,67.03,66.97,67.03,57288.0,55.7862,55.8279,55.7779,55.8279,57288.0
2018-10-09 15:55:00,67.03,67.07,66.99,67.06,135870.0,55.8279,55.8612,55.7946,55.8529,135870.0
2018-10-10 09:30:00,66.89,66.89,66.61,66.64,21202.0,55.7113,55.7113,55.4781,55.5031,21202.0
2018-10-10 09:35:00,66.67,66.92,66.67,66.92,6855.0,55.528,55.7363,55.528,55.7363,6855.0
2018-10-10 09:40:00,66.94,67.11,66.9,67.11,9542.0,55.7529,55.8945,55.7196,55.8945,9542.0
2018-10-10 09:45:00,67.11,67.15,67.04,67.08,14010.0,55.8945,55.9278,55.8362,55.8695,14010.0
2018-10-10 09:50:00,67.07,67.15,67.03,67.08,54506.0,55.8612,55.9278,55.8279,55.8695,54506.0
2018-10-10 09:55:00,67.07,67.21,67.06,67.14,27960.0,55.8612,55.9778,55.8529,55.9195,27960.0
2018-10-10 10:00:00,67.13,67.18,67.04,67.1,40445.0,55.9112,55.9528,55.8362,55.8862,40445.0
2018-10-10 10:05:00,67.1,67.23,67.06,67.21,25827.0,55.8862,55.9945,55.8529,55.9778,25827.0
2018-10-10 10:10:00,67.22,67.25,66.92,66.96,72927.0,55.9861,56.0111,55.7363,55.7696,72927.0
2018-10-10 10:15:00,66.96,66.96,66.88,66.92,44187.0,55.7696,55.7696,55.703,55.7363,44187.0
2018-10-10 10:20:00,66.91,66.94,66.83,66.88,52358.0,55.7279,55.7529,55.6613,55.703,52358.0
2018-10-10 10:25:00,66.89,66.89,66.54,66.55,26435.0,55.7113,55.7113,55.4198,55.4281,26435.0
2018-10-10 10:30:00,66.56,66.64,66.53,66.58,31036.0,55.4364,55.5031,55.4114,55.4531,31036.0
2018-10-10 10:35:00,66.59,66.65,66.56,66.65,14718.0,55.4614,55.5114,55.4364,55.5114,14718.0
2018-10-10 10:40:00,66.65,66.7,66.6,66.61,23695.0,55.5114,55.553,55.4697,55.4781,23695.0
2018-10-10 10:45:00,66.62,66.73,66.58,66.7,27409.0,55.4864,55.578,55.4531,55.553,27409.0
2018-10-10 10:50:00,66.71,66.79,66.69,66.71,12335.0,55.5614,55.628,55.5447,55.5614,12335.0
2018-10-10 10:55:00,66.73,66.8,66.7,66.75,18818.0,55.578,55.6363,55.553,55.5947,18818.0
2018-10-10 11:00:00,66.74,66.77,66.65,66.67,25210.0,55.5863,55.6113,55.5114,55.528,25210.0
2018-10-10 11:05:00,66.67,66.85,66.67,66.85,22951.0,55.528,55.678,55.528,55.678,22951.0
2018-10-10 11:10:00,66.83,66.83,66.78,66.8,11123.0,55.6613,55.6613,55.6197,55.6363,11123.0
2018-10-10 11:15:00,66.8,66.82,66.72,66.74,21881.0,55.6363,55.653,55.5697,55.5863,21881.0
2018-10-10 11:20:00,66.76,66.85,66.74,66.79,38503.0,55.603,55.678,55.5863,55.628,38503.0
2018-10-10 11:25:00,66.77,66.9,66.77,66.79,46678.0,55.6113,55.7196,55.6113,55.628,46678.0
2018-10-10 11:30:00,66.77,66.77,66.66,66.71,23352.0,55.6113,55.6113,55.5197,55.5614,23352.0
2018-10-10 11:35:00,66.75,66.81,66.61,66.61,20293.0,55.5947,55.6447,55.4781,55.4781,20293.0
2018-10-10 11:40:00,66.6,66.63,66.49,66.51,26580.0,55.4697,55.4947,55.3781,55.3948,26580.0
2018-10-10 11:45:00,66.5,66.59,66.5,66.53,15458.0,55.3865,55.4614,55.3865,55.4114,15458.0
2018-10-10 11:50:00,66.54,66.62,66.54,66.56,7626.0,55.4198,55.4864,55.4198,55.4364,7626.0
2018-10-10 11:55:00,66.58,66.64,66.55,66.6,30277.0,55.4531,55.5031,55.4281,55.4697,30277.0
2018-10-10 12:00:00,66.6,66.74,66.59,66.72,40741.0,55.4697,55.5863,55.4614,55.5697,40741.0
2018-10-10 12:05:00,66.71,66.76,66.67,66.76,14801.0,55.5614,55.603,55.528,55.603,14801.0
2018-10-10 12:10:00,66.75,66.8,66.73,66.76,16734.0,55.5947,55.6363,55.578,55.603,16734.0
2018-10-10 12:15:00,66.78,66.86,66.77,66.84,11364.0,55.6197,55.6863,55.6113,55.6696,11364.0
2018-10-10 12:20:00,66.84,66.86,66.77,66.77,7539.0,55.6696,55.6863,55.6113,55.6113,7539.0
2018-10-10 12:25:00,66.76,66.8,66.72,66.78,14689.0,55.603,55.6363,55.5697,55.6197,14689.0
2018-10-10 12:30:00,66.78,66.8,66.73,66.76,9163.0,55.6197,55.6363,55.578,55.603,9163.0
2018-10-10 12:35:00,66.76,66.8,66.72,66.73,12160.0,55.603,55.6363,55.5697,55.578,12160.0
2018-10-10 12:40:00,66.71,66.76,66.7,66.71,12147.0,55.5614,55.603,55.553,55.5614,12147.0
2018-10-10 12:45:00,66.71,66.79,66.71,66.76,9233.0,55.5614,55.628,55.5614,55.603,9233.0
2018-10-10 12:50:00,66.76,66.76,66.69,66.71,8670.0,55.603,55.603,55.5447,55.5614,8670.0
2018-10-10 12:55:00,66.71,66.73,66.66,66.7,21260.0,55.5614,55.578,55.5197,55.553,21260.0
2018-10-10 13:00:00,66.7,66.7,66.55,66.55,51289.0,55.553,55.553,55.4281,55.4281,51289.0
2018-10-10 13:05:00,66.55,66.56,66.49,66.5,24563.0,55.4281,55.4364,55.3781,55.3865,24563.0
2018-10-10 13:10:00,66.5,66.59,66.49,66.55,17842.0,55.3865,55.4614,55.3781,55.4281,17842.0
2018-10-10 13:15:00,66.55,66.62,66.51,66.59,56967.0,55.4281,55.4864,55.3948,55.4614,56967.0
2018-10-10 13:20:00,66.59,66.59,66.52,66.53,18415.0,55.4614,55.4614,55.4031,55.4114,18415.0
2018-10-10 13:25:00,66.52,66.55,66.49,66.53,27987.0,55.4031,55.4281,55.3781,55.4114,27987.0
2018-10-10 13:30:00,66.53,66.61,66.52,66.61,25173.0,55.4114,55.4781,55.4031,55.4781,25173.0
2018-10-10 13:35:00,66.62,66.68,66.61,66.68,10025.0,55.4864,55.5364,55.4781,55.5364,10025.0
2018-10-10 13:40:00,66.7,66.73,66.64,66.68,15507.0,55.553,55.578,55.5031,55.5364,15507.0
2018-10-10 13:45:00,66.68,66.69,66.63,66.66,13163.0,55.5364,55.5447,55.4947,55.5197,13163.0
2018-10-10 13:50:00,66.66,66.67,66.61,66.63,8817.0,55.5197,55.528,55.4781,55.4947,8817.0
2018-10-10 13:55:00,66.65,66.65,66.55,66.55,24704.0,55.5114,55.5114,55.4281,55.4281,24704.0
2018-10-10 14:00:00,66.55,66.59,66.54,66.56,11724.0,55.4281,55.4614,55.4198,55.4364,11724.0
2018-10-10 14:05:00,66.55,66.58,66.5,66.54,26877.0,55.4281,55.4531,55.3865,55.4198,26877.0
2018-10-10 14:10:00,66.54,66.58,66.49,66.53,27061.0,55.4198,55.4531,55.3781,55.4114,27061.0
2018-10-10 14:15:00,66.53,66.57,66.51,66.51,19447.0,55.4114,55.4448,55.3948,55.3948,19447.0
2018-10-10 14:20:00,66.51,66.55,66.48,66.52,24888.0,55.3948,55.4281,55.3698,55.4031,24888.0
2018-10-10 14:25:00,66.53,66.53,66.43,66.48,14671.0,55.4114,55.4114,55.3282,55.3698,14671.0
2018-10-10 14:30:00,66.48,66.51,66.4,66.41,23089.0,55.3698,55.3948,55.3032,55.3115,23089.0
2018-10-10 14:35:00,66.41,66.46,66.41,66.43,18953.0,55.3115,55.3531,55.3115,55.3282,18953.0
2018-10-10 14:40:00,66.42,66.47,66.37,66.42,36328.0,55.3198,55.3615,55.2782,55.3198,36328.0
2018-10-10 14:45:00,66.43,66.48,66.39,66.45,18471.0,55.3282,55.3698,55.2948,55.3448,18471.0
2018-10-10 14:50:00,66.45,66.5,66.41,66.45,14441.0,55.3448,55.3865,55.3115,55.3448,14441.0
2018-10-10 14:55:00,66.46,66.49,66.41,66.43,15880.0,55.3531,55.3781,55.3115,55.3282,15880.0
2018-10-10 15:00:00,66.42,66.46,66.38,66.39,38179.0,55.3198,55.3531,55.2865,55.2948,38179.0
2018-10-10 15:05:00,66.39,66.42,66.31,66.36,43699.0,55.2948,55.3198,55.2282,55.2699,43699.0
2018-10-10 15:10:00,66.36,66.38,66.18,66.25,25520.0,55.2699,55.2865,55.1199,55.1782,25520.0
2018-10-10 15:15:00,66.24,66.28,66.15,66.18,35407.0,55.1699,55.2032,55.095,55.1199,35407.0
2018-10-10 15:20:00,66.18,66.28,66.17,66.25,33729.0,55.1199,55.2032,55.1116,55.1782,33729.0
2018-10-10 15:25:00,66.25,66.35,66.18,66.35,24578.0,55.1782,55.2615,55.1199,55.2615,24578.0
2018-10-10 15:30:00,66.34,66.35,66.18,66.2,21895.0,55.2532,55.2615,55.1199,55.1366,21895.0
2018-10-10 15:35:00,66.19,66.22,66.08,66.11,42914.0,55.1283,55.1533,55.0366,55.0616,42914.0
2018-10-10 15:40:00,66.1,66.12,66.05,66.07,75430.0,55.0533,55.07,55.0117,55.0283,75430.0
2018-10-10 15:45:00,66.07,66.07,65.85,65.96,82080.0,55.0283,55.0283,54.8451,54.9367,82080.0
2018-10-10 15:50:00,65.96,66.0,65.72,65.73,107989.0,54.9367,54.97,54.7368,54.7451,107989.0
2018-10-10 15:55:00,65.73,65.74,65.53,65.56,185659.0,54.7451,54.7535,54.5786,54.6036,185659.0
2018-10-11 09:30:00,65.64,65.64,64.88,65.2,45337.0,54.6702,54.6702,54.0372,54.3037,45337.0
2018-10-11 09:35:00,65.14,65.46,65.04,65.16,28873.0,54.2537,54.5203,54.1705,54.2704,28873.0
2018-10-11 09:40:00,65.11,65.24,65.06,65.24,18477.0,54.2288,54.337,54.1871,54.337,18477.0
2018-10-11 09:45:00,65.24,65.33,64.83,64.88,33547.0,54.337,54.412,53.9956,54.0372,33547.0
2018-10-11 09:50:00,64.86,64.86,64.64,64.67,27386.0,54.0205,54.0205,53.8373,53.8623,27386.0
2018-10-11 09:55:00,64.67,64.74,64.46,64.49,68385.0,53.8623,53.9206,53.6874,53.7124,68385.0
2018-10-11 10:00:00,64.5,64.99,64.48,64.96,35776.0,53.7207,54.1288,53.704,54.1038,35776.0
2018-10-11 10:05:00,64.98,65.16,64.96,65.05,44197.0,54.1205,54.2704,54.1038,54.1788,44197.0
2018-10-11 10:10:00,65.05,65.2,65.0,65.11,20955.0,54.1788,54.3037,54.1371,54.2288,20955.0
2018-10-11 10:15:00,65.08,65.18,64.94,64.98,27640.0,54.2038,54.2871,54.0872,54.1205,27640.0
2018-10-11 10:20:00,64.98,64.98,64.8,64.87,17484.0,54.1205,54.1205,53.9706,54.0289,17484.0
2018-10-11 10:25:00,64.88,64.95,64.83,64.83,29234.0,54.0372,54.0955,53.9956,53.9956,29234.0
2018-10-11 10:30:00,64.82,64.91,64.81,64.82,17610.0,53.9872,54.0622,53.9789,53.9872,17610.0
2018-10-11 10:35:00,64.81,64.88,64.73,64.86,38779.0,53.9789,54.0372,53.9123,54.0205,38779.0
2018-10-11 10:40:00,64.86,64.95,64.85,64.93,18632.0,54.0205,54.0955,54.0122,54.0788,18632.0
2018-10-11 10:45:00,64.93,64.97,64.76,64.76,29313.0,54.0788,54.1122,53.9372,53.9372,29313.0
2018-10-11 10:50:00,64.76,64.81,64.66,64.66,30517.0,53.9372,53.9789,53.854,53.854,30517.0
2018-10-11 10:55:00,64.65,64.7,64.38,64.4,28661.0,53.8456,53.8873,53.6208,53.6374,28661.0
2018-10-11 11:00:00,64.39,64.4,64.12,64.18,39164.0,53.6291,53.6374,53.4042,53.4542,39164.0
2018-10-11 11:05:00,64.18,64.32,64.18,64.23,48415.0,53.4542,53.5708,53.4542,53.4958,48415.0
2018-10-11 11:10:00,64.22,64.24,64.12,64.21,65770.0,53.4875,53.5042,53.4042,53.4792,65770.0
2018-10-11 11:15:00,64.21,64.37,64.19,64.31,49103.0,53.4792,53.6124,53.4625,53.5625,49103.0
2018-10-11 11:20:00,64.32,64.37,64.18,64.18,38032.0,53.5708,53.6124,53.4542,53.4542,38032.0
2018-10-11 11:25:00,64.18,64.19,64.01,64.05,39448.0,53.4542,53.4625,53.3126,53.3459,39448.0
2018-10-11 11:30:00,64.06,64.33,64.05,64.32,22664.0,53.3542,53.5791,53.3459,53.5708,22664.0
2018-10-11 11:35:00,64.31,64.31,64.15,64.21,30912.0,53.5625,53.5625,53.4292,53.4792,30912.0
2018-10-11 11:40:00,64.22,64.25,64.14,64.17,26403.0,53.4875,53.5125,53.4209,53.4459,26403.0
2018-10-11 11:45:00,64.17,64.26,64.13,64.22,57052.0,53.4459,53.5208,53.4125,53.4875,57052.0
2018-10-11 11:50:00,64.22,64.54,64.21,64.46,28304.0,53.4875,53.754,53.4792,53.6874,28304.0
2018-10-11 11:55:00,64.44,64.45,64.35,64.41,16430.0,53.6707,53.6791,53.5958,53.6457,16430.0
2018-10-11 12:00:00,64.4,64.43,64.33,64.35,16810.0,53.6374,53.6624,53.5791,53.5958,16810.0
2018-10-11 12:05:00,64.34,64.41,64.27,64.29,23535.0,53.5874,53.6457,53.5291,53.5458,23535.0
2018-10-11 12:10:00,64.3,64.33,64.27,64.27,14776.0,53.5541,53.5791,53.5291,53.5291,14776.0
2018-10-11 12:15:00,64.27,64.36,64.25,64.36,14597.0,53.5291,53.6041,53.5125,53.6041,14597.0
2018-10-11 12:20:00,64.4,64.52,64.4,64.52,10770.0,53.6374,53.7374,53.6374,53.7374,10770.0
2018-10-11 12:25:00,64.51,64.51,64.41,64.44,14753.0,53.729,53.729,53.6457,53.6707,14753.0
2018-10-11 12:30:00,64.42,64.48,64.42,64.45,10660.0,53.6541,53.704,53.6541,53.6791,10660.0
2018-10-11 12:35:00,64.45,64.52,64.44,64.5,23737.0,53.6791,53.7374,53.6707,53.7207,23737.0
2018-10-11 12:40:00,64.49,64.53,64.37,64.38,21092.0,53.7124,53.7457,53.6124,53.6208,21092.0
2018-10-11 12:45:00,64.4,64.43,64.34,64.35,20947.0,53.6374,53.6624,53.5874,53.5958,20947.0
2018-10-11 12:50:00,64.35,64.41,64.33,64.36,26536.0,53.5958,53.6457,53.5791,53.6041,26536.0
2018-10-11 12:55:00,64.36,64.38,64.31,64.34,16833.0,53.6041,53.6208,53.5625,53.5874,16833.0
2018-10-11 13:00:00,64.32,64.37,64.27,64.27,12900.0,53.5708,53.6124,53.5291,53.5291,12900.0
2018-10-11 13:05:00,64.26,64.3,64.24,64.26,17952.0,53.5208,53.5541,53.5042,53.5208,17952.0
2018-10-11 13:10:00,64.27,64.31,64.25,64.25,17372.0,53.5291,53.5625,53.5125,53.5125,17372.0
2018-10-11 13:15:00,64.25,64.3,64.23,64.23,16799.0,53.5125,53.5541,53.4958,53.4958,16799.0
2018-10-11 13:20:00,64.23,64.27,64.2,64.21,15446.0,53.4958,53.5291,53.4708,53.4792,15446.0
2018-10-11 13:25:00,64.21,64.24,64.11,64.13,20695.0,53.4792,53.5042,53.3959,53.4125,20695.0
2018-10-11 13:30:00,64.12,64.19,64.1,64.12,25314.0,53.4042,53.4625,53.3875,53.4042,25314.0
2018-10-11 13:35:00,64.11,64.11,64.02,64.08,34555.0,53.3959,53.3959,53.3209,53.3709,34555.0
2018-10-11 13:40:00,64.08,64.1,64.02,64.04,15606.0,53.3709,53.3875,53.3209,53.3376,15606.0
2018-10-11 13:45:00,64.04,64.06,63.9,63.91,24934.0,53.3376,53.3542,53.221,53.2293,24934.0
2018-10-11 13:50:00,63.9,63.94,63.85,63.93,23677.0,53.221,53.2543,53.1793,53.246,23677.0
2018-10-11 13:55:00,63.94,63.98,63.9,63.92,12336.0,53.2543,53.2876,53.221,53.2376,12336.0
2018-10-11 14:00:00,63.93,63.98,63.83,63.9,22257.0,53.246,53.2876,53.1627,53.221,22257.0
2018-10-11 14:05:00,63.91,63.91,63.79,63.79,21311.0,53.2293,53.2293,53.1294,53.1294,21311.0
2018-10-11 14:10:00,63.79,63.88,63.76,63.78,39046.0,53.1294,53.2043,53.1044,53.121,39046.0
2018-10-11 14:15:00,63.77,63.79,63.64,63.64,17955.0,53.1127,53.1294,53.0044,53.0044,17955.0
2018-10-11 14:20:00,63.63,63.69,63.53,63.53,43159.0,52.9961,53.0461,52.9128,52.9128,43159.0
2018-10-11 14:25:00,63.53,63.59,63.46,63.54,30692.0,52.9128,52.9628,52.8545,52.9211,30692.0
2018-10-11 14:30:00,63.54,63.54,63.31,63.31,34878.0,52.9211,52.9211,52.7296,52.7296,34878.0
2018-10-11 14:35:00,63.31,63.31,63.11,63.12,47392.0,52.7296,52.7296,52.563,52.5713,47392.0
2018-10-11 14:40:00,63.11,63.13,62.76,62.76,49934.0,52.563,52.5797,52.2715,52.2715,49934.0
2018-10-11 14:45:00,62.75,62.87,62.56,62.76,62033.0,52.2632,52.3631,52.1049,52.2715,62033.0
2018-10-11 14:50:00,62.74,63.02,62.73,62.95,39256.0,52.2548,52.488,52.2465,52.4297,39256.0
2018-10-11 14:55:00,62.94,63.0,62.84,62.94,35997.0,52.4214,52.4714,52.3381,52.4214,35997.0
2018-10-11 15:00:00,62.94,63.17,62.88,63.13,39355.0,52.4214,52.613,52.3714,52.5797,39355.0
2018-10-11 15:05:00,63.15,63.18,63.03,63.03,43539.0,52.5963,52.6213,52.4964,52.4964,43539.0
2018-10-11 15:10:00,63.03,63.34,62.9,63.3,65289.0,52.4964,52.7546,52.3881,52.7212,65289.0
2018-10-11 15:15:00,63.3,63.54,63.29,63.51,84394.0,52.7212,52.9211,52.7129,52.8962,84394.0
2018-10-11 15:20:00,63.52,63.55,63.37,63.48,82951.0,52.9045,52.9295,52.7795,52.8712,82951.0
2018-10-11 15:25:00,63.5,63.51,63.29,63.35,55436.0,52.8878,52.8962,52.7129,52.7629,55436.0
2018-10-11 15:30:00,63.34,63.45,63.26,63.33,94995.0,52.7546,52.8462,52.6879,52.7462,94995.0
2018-10-11 15:35:00,63.32,63.33,63.08,63.2,88814.0,52.7379,52.7462,52.538,52.638,88814.0
2018-10-11 15:40:00,63.2,63.23,63.08,63.12,90485.0,52.638,52.6629,52.538,52.5713,90485.0
2018-10-11 15:45:00,63.11,63.14,62.89,62.92,108206.0,52.563,52.588,52.3798,52.4048,108206.0
2018-10-11 15:50:00,62.92,63.06,62.84,62.87,148313.0,52.4048,52.5214,52.3381,52.3631,148313.0
2018-10-11 15:55:00,62.86,62.98,62.74,62.8,298561.0,52.3548,52.4547,52.2548,52.3048,298561.0
2018-10-12 09:30:00,63.36,63.45,62.97,63.18,60001.0,52.7712,52.8462,52.4464,52.6213,60001.0
2018-10-12 09:35:00,63.21,63.3,63.13,63.24,33546.0,52.6463,52.7212,52.5797,52.6713,33546.0
2018-10-12 09:40:00,63.24,63.35,63.15,63.16,36705.0,52.6713,52.7629,52.5963,52.6046,36705.0
2018-10-12 09:45:00,63.16,63.56,63.16,63.44,23250.0,52.6046,52.9378,52.6046,52.8378,23250.0
2018-10-12 09:50:00,63.43,63.59,63.23,63.23,40604.0,52.8295,52.9628,52.6629,52.6629,40604.0
2018-10-12 09:55:00,63.26,63.54,63.26,63.41,74495.0,52.6879,52.9211,52.6879,52.8129,74495.0
2018-10-12 10:00:00,63.37,63.64,63.37,63.5,75812.0,52.7795,53.0044,52.7795,52.8878,75812.0
2018-10-12 10:05:00,63.5,63.59,63.44,63.53,35225.0,52.8878,52.9628,52.8378,52.9128,35225.0
2018-10-12 10:10:00,63.52,63.56,63.45,63.52,62059.0,52.9045,52.9378,52.8462,52.9045,62059.0
2018-10-12 10:15:00,63.52,63.55,63.38,63.38,29952.0,52.9045,52.9295,52.7879,52.7879,29952.0
2018-10-12 10:20:00,63.37,63.46,63.31,63.33,23891.0,52.7795,52.8545,52.7296,52.7462,23891.0
2018-10-12 10:25:00,63.33,63.33,63.09,63.09,27791.0,52.7462,52.7462,52.5463,52.5463,27791.0
2018-10-12 10:30:00,63.07,63.2,63.0,63.06,29530.0,52.5297,52.638,52.4714,52.5214,29530.0
2018-10-12 10:35:00,63.05,63.11,62.93,62.97,14261.0,52.513,52.563,52.4131,52.4464,14261.0
2018-10-12 10:40:00,62.99,63.05,62.87,63.0,25926.0,52.4631,52.513,52.3631,52.4714,25926.0
2018-10-12 10:45:00,63.0,63.02,62.91,62.98,26657.0,52.4714,52.488,52.3964,52.4547,26657.0
2018-10-12 10:50:00,63.0,63.0,62.64,62.8,38529.0,52.4714,52.4714,52.1715,52.3048,38529.0
2018-10-12 10:55:00,62.8,62.8,62.65,62.7,30423.0,52.3048,52.3048,52.1799,52.2215,30423.0
2018-10-12 11:00:00,62.7,62.78,62.6,62.63,31616.0,52.2215,52.2881,52.1382,52.1632,31616.0
2018-10-12 11:05:00,62.63,62.8,62.61,62.75,19176.0,52.1632,52.3048,52.1466,52.2632,19176.0
2018-10-12 11:10:00,62.75,62.87,62.71,62.76,21116.0,52.2632,52.3631,52.2298,52.2715,21116.0
2018-10-12 11:15:00,62.75,62.82,62.72,62.74,16686.0,52.2632,52.3215,52.2382,52.2548,16686.0
2018-10-12 11:20:00,62.72,62.73,62.61,62.63,17471.0,52.2382,52.2465,52.1466,52.1632,17471.0
2018-10-12 11:25:00,62.63,62.65,62.57,62.61,21537.0,52.1632,52.1799,52.1132,52.1466,21537.0
2018-10-12 11:30:00,62.61,62.7,62.57,62.7,83932.0,52.1466,52.2215,52.1132,52.2215,83932.0
2018-10-12 11:35:00,62.7,62.7,62.54,62.6,79047.0,52.2215,52.2215,52.0883,52.1382,79047.0
2018-10-12 11:40:00,62.62,62.8,62.58,62.77,25749.0,52.1549,52.3048,52.1216,52.2798,25749.0
2018-10-12 11:45:00,62.77,62.83,62.73,62.8,28767.0,52.2798,52.3298,52.2465,52.3048,28767.0
2018-10-12 11:50:00,62.8,62.81,62.68,62.71,16118.0,52.3048,52.3131,52.2049,52.2298,16118.0
2018-10-12 11:55:00,62.72,62.89,62.68,62.85,12173.0,52.2382,52.3798,52.2049,52.3465,12173.0
2018-10-12 12:00:00,62.83,62.88,62.79,62.79,20589.0,52.3298,52.3714,52.2965,52.2965,20589.0
2018-10-12 12:05:00,62.78,62.78,62.65,62.76,33417.0,52.2881,52.2881,52.1799,52.2715,33417.0
2018-10-12 12:10:00,62.76,62.8,62.71,62.71,23752.0,52.2715,52.3048,52.2298,52.2298,23752.0
2018-10-12 12:15:00,62.71,62.72,62.61,62.61,32239.0,52.2298,52.2382,52.1466,52.1466,32239.0
2018-10-12 12:20:00,62.6,62.67,62.59,62.66,21306.0,52.1382,52.1965,52.1299,52.1882,21306.0
2018-10-12 12:25:00,62.63,62.63,62.45,62.49,77190.0,52.1632,52.1632,52.0133,52.0466,77190.0
2018-10-12 12:30:00,62.49,62.56,62.4,62.47,37453.0,52.0466,52.1049,51.9717,52.03,37453.0
2018-10-12 12:35:00,62.45,62.46,62.2,62.2,39757.0,52.0133,52.0216,51.8051,51.8051,39757.0
2018-10-12 12:40:00,62.2,62.39,62.2,62.34,23127.0,51.8051,51.9633,51.8051,51.9217,23127.0
2018-10-12 12:45:00,62.33,62.34,62.13,62.15,26754.0,51.9134,51.9217,51.7468,51.7634,26754.0
2018-10-12 12:50:00,62.14,62.18,62.04,62.12,27004.0,51.7551,51.7884,51.6718,51.7384,27004.0
2018-10-12 12:55:00,62.12,62.12,61.97,62.04,31354.0,51.7384,51.7384,51.6135,51.6718,31354.0
2018-10-12 13:00:00,62.03,62.23,62.0,62.22,23641.0,51.6635,51.8301,51.6385,51.8217,23641.0
2018-10-12 13:05:00,62.23,62.32,62.23,62.27,29838.0,51.8301,51.905,51.8301,51.8634,29838.0
2018-10-12 13:10:00,62.3,62.53,62.27,62.47,25247.0,51.8884,52.0799,51.8634,52.03,25247.0
2018-10-12 13:15:00,62.49,62.51,62.44,62.47,47479.0,52.0466,52.0633,52.005,52.03,47479.0
2018-10-12 13:20:00,62.46,62.49,62.37,62.43,33870.0,52.0216,52.0466,51.9467,51.9966,33870.0
2018-10-12 13:25:00,62.43,62.46,62.33,62.36,60311.0,51.9966,52.0216,51.9134,51.9383,60311.0
2018-10-12 13:30:00,62.34,62.34,62.2,62.2,17588.0,51.9217,51.9217,51.8051,51.8051,17588.0
2018-10-12 13:35:00,62.19,62.2,62.11,62.2,22088.0,51.7967,51.8051,51.7301,51.8051,22088.0
2018-10-12 13:40:00,62.21,62.42,62.21,62.42,31067.0,51.8134,51.9883,51.8134,51.9883,31067.0
2018-10-12 13:45:00,62.44,62.57,62.44,62.56,14346.0,52.005,52.1132,52.005,52.1049,14346.0
2018-10-12 13:50:00,62.56,62.6,62.5,62.56,9178.0,52.1049,52.1382,52.0549,52.1049,9178.0
2018-10-12 13:55:00,62.54,62.57,62.48,62.48,11526.0,52.0883,52.1132,52.0383,52.0383,11526.0
2018-10-12 14:00:00,62.49,62.49,62.36,62.4,14373.0,52.0466,52.0466,51.9383,51.9717,14373.0
2018-10-12 14:05:00,62.41,62.49,62.34,62.37,18345.0,51.98,52.0466,51.9217,51.9467,18345.0
2018-10-12 14:10:00,62.35,62.35,62.23,62.23,27610.0,51.93,51.93,51.8301,51.8301,27610.0
2018-10-12 14:15:00,62.25,62.47,62.24,62.39,30241.0,51.8467,52.03,51.8384,51.9633,30241.0
2018-10-12 14:20:00,62.41,62.42,62.23,62.24,33812.0,51.98,51.9883,51.8301,51.8384,33812.0
2018-10-12 14:25:00,62.22,62.3,62.14,62.29,19931.0,51.8217,51.8884,51.7551,51.88,19931.0
2018-10-12 14:30:00,62.31,62.31,62.22,62.22,18858.0,51.8967,51.8967,51.8217,51.8217,18858.0
2018-10-12 14:35:00,62.23,62.26,62.17,62.19,9837.0,51.8301,51.8551,51.7801,51.7967,9837.0
2018-10-12 14:40:00,62.19,62.24,62.08,62.09,15784.0,51.7967,51.8384,51.7051,51.7135,15784.0
2018-10-12 14:45:00,62.11,62.13,62.01,62.06,23338.0,51.7301,51.7468,51.6468,51.6885,23338.0
2018-10-12 14:50:00,62.05,62.28,62.04,62.27,18677.0,51.6801,51.8717,51.6718,51.8634,18677.0
2018-10-12 14:55:00,62.28,62.49,62.27,62.45,20969.0,51.8717,52.0466,51.8634,52.0133,20969.0
2018-10-12 15:00:00,62.45,62.49,62.28,62.32,27189.0,52.0133,52.0466,51.8717,51.905,27189.0
2018-10-12 15:05:00,62.32,62.43,62.31,62.39,27067.0,51.905,51.9966,51.8967,51.9633,27067.0
2018-10-12 15:10:00,62.41,62.56,62.41,62.5,20732.0,51.98,52.1049,51.98,52.0549,20732.0
2018-10-12 15:15:00,62.5,62.5,62.41,62.45,20123.0,52.0549,52.0549,51.98,52.0133,20123.0
2018-10-12 15:20:00,62.46,62.51,62.43,62.48,23760.0,52.0216,52.0633,51.9966,52.0383,23760.0
2018-10-12 15:25:00,62.49,62.69,62.47,62.66,36028.0,52.0466,52.2132,52.03,52.1882,36028.0
2018-10-12 15:30:00,62.66,62.67,62.56,62.64,46170.0,52.1882,52.1965,52.1049,52.1715,46170.0
2018-10-12 15:35:00,62.65,62.65,62.5,62.54,39953.0,52.1799,52.1799,52.0549,52.0883,39953.0
2018-10-12 15:40:00,62.54,62.72,62.52,62.72,63886.0,52.0883,52.2382,52.0716,52.2382,63886.0
2018-10-12 15:45:00,62.73,62.78,62.56,62.72,84368.0,52.2465,52.2881,52.1049,52.2382,84368.0
2018-10-12 15:50:00,62.73,62.86,62.69,62.75,102271.0,52.2465,52.3548,52.2132,52.2632,102271.0
2018-10-12 15:55:00,62.74,62.86,62.53,62.54,229580.0,52.2548,52.3548,52.0799,52.0883,229580.0
2018-10-15 09:30:00,62.49,62.83,62.41,62.67,34015.0,52.0466,52.3298,51.98,52.1965,34015.0
2018-10-15 09:35:00,62.67,62.96,62.63,62.91,27175.0,52.1965,52.4381,52.1632,52.3964,27175.0
2018-10-15 09:40:00,62.92,63.07,62.72,62.83,40621.0,52.4048,52.5297,52.2382,52.3298,40621.0
2018-10-15 09:45:00,62.8,63.14,62.8,63.08,29160.0,52.3048,52.588,52.3048,52.538,29160.0
2018-10-15 09:50:00,63.04,63.11,62.94,62.94,19055.0,52.5047,52.563,52.4214,52.4214,19055.0
2018-10-15 09:55:00,62.94,63.14,62.75,62.76,38440.0,52.4214,52.588,52.2632,52.2715,38440.0
2018-10-15 10:00:00,62.81,62.98,62.78,62.9,27349.0,52.3131,52.4547,52.2881,52.3881,27349.0
2018-10-15 10:05:00,62.88,62.88,62.75,62.79,14094.0,52.3714,52.3714,52.2632,52.2965,14094.0
2018-10-15 10:10:00,62.78,62.8,62.58,62.67,18555.0,52.2881,52.3048,52.1216,52.1965,18555.0
2018-10-15 10:15:00,62.66,62.87,62.66,62.86,13993.0,52.1882,52.3631,52.1882,52.3548,13993.0
2018-10-15 10:20:00,62.86,62.96,62.84,62.93,17327.0,52.3548,52.4381,52.3381,52.4131,17327.0
2018-10-15 10:25:00,62.94,62.98,62.82,62.84,15646.0,52.4214,52.4547,52.3215,52.3381,15646.0
2018-10-15 10:30:00,62.82,63.0,62.82,63.0,31489.0,52.3215,52.4714,52.3215,52.4714,31489.0
2018-10-15 10:35:00,63.0,63.09,62.95,63.01,24017.0,52.4714,52.5463,52.4297,52.4797,24017.0
2018-10-15 10:40:00,63.02,63.19,63.02,63.14,37033.0,52.488,52.6296,52.488,52.588,37033.0
2018-10-15 10:45:00,63.13,63.23,63.08,63.08,18416.0,52.5797,52.6629,52.538,52.538,18416.0
2018-10-15 10:50:00,63.06,63.24,63.01,63.23,12443.0,52.5214,52.6713,52.4797,52.6629,12443.0
2018-10-15 10:55:00,63.2,63.3,63.18,63.29,15595.0,52.638,52.7212,52.6213,52.7129,15595.0
2018-10-15 11:00:00,63.27,63.34,63.17,63.18,25438.0,52.6963,52.7546,52.613,52.6213,25438.0
2018-10-15 11:05:00,63.18,63.2,63.01,63.03,19358.0,52.6213,52.638,52.4797,52.4964,19358.0
2018-10-15 11:10:00,63.04,63.17,63.02,63.17,20761.0,52.5047,52.613,52.488,52.613,20761.0
2018-10-15 11:15:00,63.17,63.3,63.11,63.21,29260.0,52.613,52.7212,52.563,52.6463,29260.0
2018-10-15 11:20:00,63.22,63.26,63.16,63.22,16119.0,52.6546,52.6879,52.6046,52.6546,16119.0
2018-10-15 11:25:00,63.21,63.39,63.18,63.38,23366.0,52.6463,52.7962,52.6213,52.7879,23366.0
2018-10-15 11:30:00,63.38,63.46,63.29,63.31,21170.0,52.7879,52.8545,52.7129,52.7296,21170.0
2018-10-15 11:35:00,63.3,63.36,63.19,63.2,12381.0,52.7212,52.7712,52.6296,52.638,12381.0
2018-10-15 11:40:00,63.2,63.24,63.13,63.15,18418.0,52.638,52.6713,52.5797,52.5963,18418.0
2018-10-15 11:45:00,63.15,63.33,63.13,63.26,61966.0,52.5963,52.7462,52.5797,52.6879,61966.0
2018-10-15 11:50:00,63.26,63.4,63.22,63.29,36551.0,52.6879,52.8045,52.6546,52.7129,36551.0
2018-10-15 11:55:00,63.3,63.34,63.15,63.17,14737.0,52.7212,52.7546,52.5963,52.613,14737.0
2018-10-15 12:00:00,63.18,63.18,63.1,63.12,37871.0,52.6213,52.6213,52.5547,52.5713,37871.0
2018-10-15 12:05:00,63.12,63.12,63.01,63.02,16291.0,52.5713,52.5713,52.4797,52.488,16291.0
2018-10-15 12:10:00,63.01,63.03,62.93,63.03,14101.0,52.4797,52.4964,52.4131,52.4964,14101.0
2018-10-15 12:15:00,63.04,63.09,63.01,63.03,14324.0,52.5047,52.5463,52.4797,52.4964,14324.0
2018-10-15 12:20:00,63.05,63.14,63.05,63.13,7019.0,52.513,52.588,52.513,52.5797,7019.0
2018-10-15 12:25:00,63.13,63.19,63.09,63.1,10505.0,52.5797,52.6296,52.5463,52.5547,10505.0
2018-10-15 12:30:00,63.1,63.19,63.08,63.11,34592.0,52.5547,52.6296,52.538,52.563,34592.0
2018-10-15 12:35:00,63.11,63.22,63.08,63.18,18645.0,52.563,52.6546,52.538,52.6213,18645.0
2018-10-15 12:40:00,63.18,63.2,63.15,63.17,9202.0,52.6213,52.638,52.5963,52.613,9202.0
2018-10-15 12:45:00,63.18,63.26,63.18,63.23,12200.0,52.6213,52.6879,52.6213,52.6629,12200.0
2018-10-15 12:50:00,63.23,63.27,63.2,63.22,13349.0,52.6629,52.6963,52.638,52.6546,13349.0
2018-10-15 12:55:00,63.22,63.27,63.21,63.27,68691.0,52.6546,52.6963,52.6463,52.6963,68691.0
2018-10-15 13:00:00,63.29,63.4,63.25,63.4,27538.0,52.7129,52.8045,52.6796,52.8045,27538.0
2018-10-15 13:05:00,63.4,63.41,63.35,63.37,17215.0,52.8045,52.8129,52.7629,52.7795,17215.0
2018-10-15 13:10:00,63.36,63.36,63.22,63.24,11949.0,52.7712,52.7712,52.6546,52.6713,11949.0
2018-10-15 13:15:00,63.23,63.3,63.2,63.3,8284.0,52.6629,52.7212,52.638,52.7212,8284.0
2018-10-15 13:20:00,63.3,63.31,63.19,63.31,15929.0,52.7212,52.7296,52.6296,52.7296,15929.0
2018-10-15 13:25:00,63.32,63.42,63.31,63.38,27916.0,52.7379,52.8212,52.7296,52.7879,27916.0
2018-10-15 13:30:00,63.39,63.45,63.36,63.4,18335.0,52.7962,52.8462,52.7712,52.8045,18335.0
2018-10-15 13:35:00,63.4,63.46,63.36,63.46,12357.0,52.8045,52.8545,52.7712,52.8545,12357.0
2018-10-15 13:40:00,63.47,63.58,63.44,63.57,33288.0,52.8628,52.9545,52.8378,52.9461,33288.0
2018-10-15 13:45:00,63.58,63.63,63.53,63.55,48554.0,52.9545,52.9961,52.9128,52.9295,48554.0
2018-10-15 13:50:00,63.54,63.6,63.5,63.59,30880.0,52.9211,52.9711,52.8878,52.9628,30880.0
2018-10-15 13:55:00,63.59,63.69,63.58,63.59,28694.0,52.9628,53.0461,52.9545,52.9628,28694.0
2018-10-15 14:00:00,63.6,63.61,63.53,63.61,46099.0,52.9711,52.9794,52.9128,52.9794,46099.0
2018-10-15 14:05:00,63.61,63.62,63.42,63.45,46628.0,52.9794,52.9878,52.8212,52.8462,46628.0
2018-10-15 14:10:00,63.45,63.45,63.34,63.42,51641.0,52.8462,52.8462,52.7546,52.8212,51641.0
2018-10-15 14:15:00,63.42,63.49,63.42,63.46,21091.0,52.8212,52.8795,52.8212,52.8545,21091.0
2018-10-15 14:20:00,63.46,63.56,63.4,63.43,17689.0,52.8545,52.9378,52.8045,52.8295,17689.0
2018-10-15 14:25:00,63.43,63.47,63.39,63.44,21177.0,52.8295,52.8628,52.7962,52.8378,21177.0
2018-10-15 14:30:00,63.44,63.49,63.41,63.47,25581.0,52.8378,52.8795,52.8129,52.8628,25581.0
2018-10-15 14:35:00,63.47,63.54,63.43,63.53,14807.0,52.8628,52.9211,52.8295,52.9128,14807.0
2018-10-15 14:40:00,63.54,63.63,63.54,63.57,22296.0,52.9211,52.9961,52.9211,52.9461,22296.0
2018-10-15 14:45:00,63.57,63.58,63.51,63.57,21164.0,52.9461,52.9545,52.8962,52.9461,21164.0
2018-10-15 14:50:00,63.57,63.65,63.57,63.64,14563.0,52.9461,53.0128,52.9461,53.0044,14563.0
2018-10-15 14:55:00,63.64,63.74,63.56,63.74,43707.0,53.0044,53.0877,52.9378,53.0877,43707.0
2018-10-15 15:00:00,63.74,63.75,63.63,63.64,30705.0,53.0877,53.096,52.9961,53.0044,30705.0
2018-10-15 15:05:00,63.64,63.66,63.56,63.59,61261.0,53.0044,53.0211,52.9378,52.9628,61261.0
2018-10-15 15:10:00,63.59,63.61,63.47,63.47,44817.0,52.9628,52.9794,52.8628,52.8628,44817.0
2018-10-15 15:15:00,63.47,63.51,63.46,63.48,30845.0,52.8628,52.8962,52.8545,52.8712,30845.0
2018-10-15 15:20:00,63.47,63.58,63.44,63.46,34437.0,52.8628,52.9545,52.8378,52.8545,34437.0
2018-10-15 15:25:00,63.46,63.51,63.39,63.4,29365.0,52.8545,52.8962,52.7962,52.8045,29365.0
2018-10-15 15:30:00,63.4,63.41,63.29,63.33,34403.0,52.8045,52.8129,52.7129,52.7462,34403.0
2018-10-15 15:35:00,63.33,63.46,63.3,63.41,89817.0,52.7462,52.8545,52.7212,52.8129,89817.0
2018-10-15 15:40:00,63.41,63.52,63.39,63.48,62213.0,52.8129,52.9045,52.7962,52.8712,62213.0
2018-10-15 15:45:00,63.47,63.49,63.35,63.35,117410.0,52.8628,52.8795,52.7629,52.7629,117410.0
2018-10-15 15:50:00,63.35,63.37,63.23,63.24,87606.0,52.7629,52.7795,52.6629,52.6713,87606.0
2018-10-15 15:55:00,63.24,63.27,62.99,63.02,204738.0,52.6713,52.6963,52.4631,52.488,204738.0
2018-10-16 09:30:00,62.8,63.1,62.23,62.69,30732.0,52.3048,52.5547,51.8301,52.2132,30732.0
2018-10-16 09:35:00,62.64,62.67,62.0,62.22,30691.0,52.1715,52.1965,51.6385,51.8217,30691.0
2018-10-16 09:40:00,62.19,62.21,61.92,61.99,41285.0,51.7967,51.8134,51.5719,51.6302,41285.0
2018-10-16 09:45:00,62.04,62.5,62.01,62.16,28893.0,51.6718,52.0549,51.6468,51.7718,28893.0
2018-10-16 09:50:00,62.16,62.28,62.09,62.19,18521.0,51.7718,51.8717,51.7135,51.7967,18521.0
2018-10-16 09:55:00,62.24,62.71,62.24,62.51,39726.0,51.8384,52.2298,51.8384,52.0633,39726.0
2018-10-16 10:00:00,62.5,62.84,62.5,62.77,30116.0,52.0549,52.3381,52.0549,52.2798,30116.0
2018-10-16 10:05:00,62.75,62.99,62.72,62.96,24601.0,52.2632,52.4631,52.2382,52.4381,24601.0
2018-10-16 10:10:00,62.95,63.12,62.95,63.1,23039.0,52.4297,52.5713,52.4297,52.5547,23039.0
2018-10-16 10:15:00,63.14,63.39,63.14,63.38,23233.0,52.588,52.7962,52.588,52.7879,23233.0
2018-10-16 10:20:00,63.42,63.42,63.2,63.24,24774.0,52.8212,52.8212,52.638,52.6713,24774.0
2018-10-16 10:25:00,63.26,63.36,63.25,63.31,20556.0,52.6879,52.7712,52.6796,52.7296,20556.0
2018-10-16 10:30:00,63.3,63.41,63.26,63.28,21440.0,52.7212,52.8129,52.6879,52.7046,21440.0
2018-10-16 10:35:00,63.25,63.3,63.03,63.2,19026.0,52.6796,52.7212,52.4964,52.638,19026.0
2018-10-16 10:40:00,63.21,63.35,63.15,63.34,17576.0,52.6463,52.7629,52.5963,52.7546,17576.0
2018-10-16 10:45:00,63.34,63.39,63.25,63.26,19193.0,52.7546,52.7962,52.6796,52.6879,19193.0
2018-10-16 10:50:00,63.25,63.56,63.25,63.53,20295.0,52.6796,52.9378,52.6796,52.9128,20295.0
2018-10-16 10:55:00,63.53,63.77,63.52,63.74,24795.0,52.9128,53.1127,52.9045,53.0877,24795.0
2018-10-16 11:00:00,63.74,63.74,63.6,63.61,12766.0,53.0877,53.0877,52.9711,52.9794,12766.0
2018-10-16 11:05:00,63.62,63.63,63.5,63.58,13925.0,52.9878,52.9961,52.8878,52.9545,13925.0
2018-10-16 11:10:00,63.57,63.57,63.35,63.42,19849.0,52.9461,52.9461,52.7629,52.8212,19849.0
2018-10-16 11:15:00,63.42,63.47,63.26,63.28,13722.0,52.8212,52.8628,52.6879,52.7046,13722.0
2018-10-16 11:20:00,63.27,63.35,63.24,63.29,13529.0,52.6963,52.7629,52.6713,52.7129,13529.0
2018-10-16 11:25:00,63.28,63.28,63.1,63.11,19553.0,52.7046,52.7046,52.5547,52.563,19553.0
2018-10-16 11:30:00,63.1,63.17,63.07,63.11,18585.0,52.5547,52.613,52.5297,52.563,18585.0
2018-10-16 11:35:00,63.1,63.32,63.06,63.28,14397.0,52.5547,52.7379,52.5214,52.7046,14397.0
2018-10-16 11:40:00,63.27,63.37,63.27,63.3,15528.0,52.6963,52.7795,52.6963,52.7212,15528.0
2018-10-16 11:45:00,63.28,63.33,63.27,63.3,13011.0,52.7046,52.7462,52.6963,52.7212,13011.0
2018-10-16 11:50:00,63.31,63.35,63.24,63.26,39326.0,52.7296,52.7629,52.6713,52.6879,39326.0
2018-10-16 11:55:00,63.25,63.34,63.24,63.24,21577.0,52.6796,52.7546,52.6713,52.6713,21577.0
2018-10-16 12:00:00,63.22,63.23,63.15,63.21,8627.0,52.6546,52.6629,52.5963,52.6463,8627.0
2018-10-16 12:05:00,63.23,63.31,63.23,63.23,11247.0,52.6629,52.7296,52.6629,52.6629,11247.0
2018-10-16 12:10:00,63.24,63.25,63.15,63.15,14637.0,52.6713,52.6796,52.5963,52.5963,14637.0
2018-10-16 12:15:00,63.14,63.18,63.02,63.03,13537.0,52.588,52.6213,52.488,52.4964,13537.0
2018-10-16 12:20:00,63.02,63.17,63.0,63.16,9367.0,52.488,52.613,52.4714,52.6046,9367.0
2018-10-16 12:25:00,63.16,63.25,63.13,63.25,18962.0,52.6046,52.6796,52.5797,52.6796,18962.0
2018-10-16 12:30:00,63.24,63.31,63.22,63.31,10474.0,52.6713,52.7296,52.6546,52.7296,10474.0
2018-10-16 12:35:00,63.32,63.37,63.24,63.25,34846.0,52.7379,52.7795,52.6713,52.6796,34846.0
2018-10-16 12:40:00,63.24,63.31,63.23,63.29,46313.0,52.6713,52.7296,52.6629,52.7129,46313.0
2018-10-16 12:45:00,63.3,63.44,63.3,63.39,31122.0,52.7212,52.8378,52.7212,52.7962,31122.0
2018-10-16 12:50:00,63.38,63.51,63.33,63.43,11963.0,52.7879,52.8962,52.7462,52.8295,11963.0
2018-10-16 12:55:00,63.43,63.49,63.37,63.38,15676.0,52.8295,52.8795,52.7795,52.7879,15676.0
2018-10-16 13:00:00,63.36,63.51,63.34,63.45,23757.0,52.7712,52.8962,52.7546,52.8462,23757.0
2018-10-16 13:05:00,63.46,63.62,63.45,63.55,17064.0,52.8545,52.9878,52.8462,52.9295,17064.0
2018-10-16 13:10:00,63.55,63.57,63.47,63.51,18866.0,52.9295,52.9461,52.8628,52.8962,18866.0
2018-10-16 13:15:00,63.51,63.59,63.4,63.4,21216.0,52.8962,52.9628,52.8045,52.8045,21216.0
2018-10-16 13:20:00,63.39,63.49,63.35,63.48,12385.0,52.7962,52.8795,52.7629,52.8712,12385.0
2018-10-16 13:25:00,63.49,63.49,63.38,63.41,10398.0,52.8795,52.8795,52.7879,52.8129,10398.0
2018-10-16 13:30:00,63.39,63.64,63.38,63.6,18706.0,52.7962,53.0044,52.7879,52.9711,18706.0
2018-10-16 13:35:00,63.61,63.67,63.58,63.61,11601.0,52.9794,53.0294,52.9545,52.9794,11601.0
2018-10-16 13:40:00,63.61,63.61,63.46,63.49,21650.0,52.9794,52.9794,52.8545,52.8795,21650.0
2018-10-16 13:45:00,63.49,63.49,63.39,63.44,6816.0,52.8795,52.8795,52.7962,52.8378,6816.0
2018-10-16 13:50:00,63.44,63.49,63.38,63.38,7619.0,52.8378,52.8795,52.7879,52.7879,7619.0
2018-10-16 13:55:00,63.39,63.4,63.34,63.4,9063.0,52.7962,52.8045,52.7546,52.8045,9063.0
2018-10-16 14:00:00,63.41,63.5,63.41,63.5,6922.0,52.8129,52.8878,52.8129,52.8878,6922.0
2018-10-16 14:05:00,63.5,63.65,63.5,63.6,12662.0,52.8878,53.0128,52.8878,52.9711,12662.0
2018-10-16 14:10:00,63.6,63.66,63.59,63.63,8795.0,52.9711,53.0211,52.9628,52.9961,8795.0
2018-10-16 14:15:00,63.64,63.67,63.59,63.59,12553.0,53.0044,53.0294,52.9628,52.9628,12553.0
2018-10-16 14:20:00,63.57,63.65,63.54,63.63,18841.0,52.9461,53.0128,52.9211,52.9961,18841.0
2018-10-16 14:25:00,63.62,63.89,63.62,63.88,20644.0,52.9878,53.2126,52.9878,53.2043,20644.0
2018-10-16 14:30:00,63.87,64.17,63.87,64.17,41855.0,53.196,53.4459,53.196,53.4459,41855.0
2018-10-16 14:35:00,64.14,64.16,64.03,64.03,29487.0,53.4209,53.4375,53.3292,53.3292,29487.0
2018-10-16 14:40:00,64.03,64.05,63.94,64.05,24041.0,53.3292,53.3459,53.2543,53.3459,24041.0
2018-10-16 14:45:00,64.05,64.11,64.01,64.11,17296.0,53.3459,53.3959,53.3126,53.3959,17296.0
2018-10-16 14:50:00,64.11,64.17,64.07,64.07,43774.0,53.3959,53.4459,53.3626,53.3626,43774.0
2018-10-16 14:55:00,64.07,64.07,63.91,63.94,29697.0,53.3626,53.3626,53.2293,53.2543,29697.0
2018-10-16 15:00:00,63.93,63.98,63.91,63.96,36193.0,53.246,53.2876,53.2293,53.2709,36193.0
2018-10-16 15:05:00,63.97,64.04,63.91,64.0,38577.0,53.2793,53.3376,53.2293,53.3043,38577.0
2018-10-16 15:10:00,63.99,64.04,63.92,64.04,18512.0,53.2959,53.3376,53.2376,53.3376,18512.0
2018-10-16 15:15:00,64.03,64.21,64.0,64.2,45791.0,53.3292,53.4792,53.3043,53.4708,45791.0
2018-10-16 15:20:00,64.19,64.2,64.06,64.18,51102.0,53.4625,53.4708,53.3542,53.4542,51102.0
2018-10-16 15:25:00,64.19,64.19,64.02,64.02,75324.0,53.4625,53.4625,53.3209,53.3209,75324.0
2018-10-16 15:30:00,64.03,64.06,63.86,63.95,43197.0,53.3292,53.3542,53.1877,53.2626,43197.0
2018-10-16 15:35:00,63.95,64.03,63.91,64.03,33358.0,53.2626,53.3292,53.2293,53.3292,33358.0
2018-10-16 15:40:00,64.04,64.04,63.92,64.02,54275.0,53.3376,53.3376,53.2376,53.3209,54275.0
2018-10-16 15:45:00,64.03,64.06,63.98,64.06,58512.0,53.3292,53.3542,53.2876,53.3542,58512.0
2018-10-16 15:50:00,64.07,64.07,64.0,64.01,57832.0,53.3626,53.3626,53.3043,53.3126,57832.0
2018-10-16 15:55:00,64.0,64.02,63.84,63.87,216342.0,53.3043,53.3209,53.171,53.196,216342.0
2018-10-17 09:30:00,63.55,63.82,63.25,63.48,53324.0,52.9295,53.1543,52.6796,52.8712,53324.0
2018-10-17 09:35:00,63.53,63.72,63.44,63.51,54525.0,52.9128,53.0711,52.8378,52.8962,54525.0
2018-10-17 09:40:00,63.57,63.57,63.35,63.37,51310.0,52.9461,52.9461,52.7629,52.7795,51310.0
2018-10-17 09:45:00,63.37,63.41,63.03,63.1,45586.0,52.7795,52.8129,52.4964,52.5547,45586.0
2018-10-17 09:50:00,63.11,63.18,63.09,63.15,52889.0,52.563,52.6213,52.5463,52.5963,52889.0
2018-10-17 09:55:00,63.19,63.27,63.07,63.08,50983.0,52.6296,52.6963,52.5297,52.538,50983.0
2018-10-17 10:00:00,63.08,63.15,62.96,62.96,57700.0,52.538,52.5963,52.4381,52.4381,57700.0
2018-10-17 10:05:00,62.95,62.95,62.63,62.66,39843.0,52.4297,52.4297,52.1632,52.1882,39843.0
2018-10-17 10:10:00,62.66,62.66,62.51,62.6,26571.0,52.1882,52.1882,52.0633,52.1382,26571.0
2018-10-17 10:15:00,62.6,62.64,62.46,62.54,33619.0,52.1382,52.1715,52.0216,52.0883,33619.0
2018-10-17 10:20:00,62.54,62.66,62.49,62.55,36969.0,52.0883,52.1882,52.0466,52.0966,36969.0
2018-10-17 10:25:00,62.55,62.6,62.46,62.47,30926.0,52.0966,52.1382,52.0216,52.03,30926.0
2018-10-17 10:30:00,62.48,62.75,62.48,62.71,25426.0,52.0383,52.2632,52.0383,52.2298,25426.0
2018-10-17 10:35:00,62.71,62.8,62.7,62.72,23354.0,52.2298,52.3048,52.2215,52.2382,23354.0
2018-10-17 10:40:00,62.72,62.75,62.63,62.69,30606.0,52.2382,52.2632,52.1632,52.2132,30606.0
2018-10-17 10:45:00,62.68,62.77,62.64,62.74,40897.0,52.2049,52.2798,52.1715,52.2548,40897.0
2018-10-17 10:50:00,62.73,62.73,62.64,62.71,41422.0,52.2465,52.2465,52.1715,52.2298,41422.0
2018-10-17 10:55:00,62.71,62.73,62.61,62.65,24266.0,52.2298,52.2465,52.1466,52.1799,24266.0
2018-10-17 11:00:00,62.64,62.7,62.55,62.65,32288.0,52.1715,52.2215,52.0966,52.1799,32288.0
2018-10-17 11:05:00,62.65,62.76,62.51,62.57,74378.0,52.1799,52.2715,52.0633,52.1132,74378.0
2018-10-17 11:10:00,62.57,62.61,62.46,62.57,38771.0,52.1132,52.1466,52.0216,52.1132,38771.0
2018-10-17 11:15:00,62.56,62.62,62.46,62.55,95124.0,52.1049,52.1549,52.0216,52.0966,95124.0
2018-10-17 11:20:00,62.54,62.67,62.53,62.65,21848.0,52.0883,52.1965,52.0799,52.1799,21848.0
2018-10-17 11:25:00,62.65,62.68,62.62,62.65,16724.0,52.1799,52.2049,52.1549,52.1799,16724.0
2018-10-17 11:30:00,62.66,62.74,62.62,62.73,50880.0,52.1882,52.2548,52.1549,52.2465,50880.0
2018-10-17 11:35:00,62.74,62.8,62.69,62.73,52449.0,52.2548,52.3048,52.2132,52.2465,52449.0
2018-10-17 11:40:00,62.74,62.77,62.63,62.68,41976.0,52.2548,52.2798,52.1632,52.2049,41976.0
2018-10-17 11:45:00,62.68,62.85,62.68,62.8,55388.0,52.2049,52.3465,52.2049,52.3048,55388.0
2018-10-17 11:50:00,62.77,62.93,62.77,62.92,15798.0,52.2798,52.4131,52.2798,52.4048,15798.0
2018-10-17 11:55:00,62.92,62.93,62.84,62.9,17765.0,52.4048,52.4131,52.3381,52.3881,17765.0
2018-10-17 12:00:00,62.9,62.94,62.87,62.88,29342.0,52.3881,52.4214,52.3631,52.3714,29342.0
2018-10-17 12:05:00,62.89,62.97,62.86,62.87,13147.0,52.3798,52.4464,52.3548,52.3631,13147.0
2018-10-17 12:10:00,62.87,62.94,62.83,62.92,21831.0,52.3631,52.4214,52.3298,52.4048,21831.0
2018-10-17 12:15:00,62.92,62.99,62.87,62.96,16684.0,52.4048,52.4631,52.3631,52.4381,16684.0
2018-10-17 12:20:00,62.98,62.98,62.91,62.96,10398.0,52.4547,52.4547,52.3964,52.4381,10398.0
2018-10-17 12:25:00,62.96,62.98,62.9,62.96,13741.0,52.4381,52.4547,52.3881,52.4381,13741.0
2018-10-17 12:30:00,62.95,62.95,62.88,62.9,16584.0,52.4297,52.4297,52.3714,52.3881,16584.0
2018-10-17 12:35:00,62.9,62.93,62.89,62.92,29621.0,52.3881,52.4131,52.3798,52.4048,29621.0
2018-10-17 12:40:00,62.92,63.0,62.91,62.96,25625.0,52.4048,52.4714,52.3964,52.4381,25625.0
2018-10-17 12:45:00,62.96,62.97,62.86,62.92,36051.0,52.4381,52.4464,52.3548,52.4048,36051.0
2018-10-17 12:50:00,62.92,62.95,62.87,62.88,19014.0,52.4048,52.4297,52.3631,52.3714,19014.0
2018-10-17 12:55:00,62.88,62.99,62.87,62.97,26467.0,52.3714,52.4631,52.3631,52.4464,26467.0
2018-10-17 13:00:00,62.97,63.12,62.97,63.05,24126.0,52.4464,52.5713,52.4464,52.513,24126.0
2018-10-17 13:05:00,63.05,63.18,63.05,63.08,17670.0,52.513,52.6213,52.513,52.538,17670.0
2018-10-17 13:10:00,63.07,63.13,63.06,63.08,9303.0,52.5297,52.5797,52.5214,52.538,9303.0
2018-10-17 13:15:00,63.06,63.08,63.04,63.08,8674.0,52.5214,52.538,52.5047,52.538,8674.0
2018-10-17 13:20:00,63.09,63.16,63.05,63.11,9981.0,52.5463,52.6046,52.513,52.563,9981.0
2018-10-17 13:25:00,63.11,63.12,62.97,63.06,14727.0,52.563,52.5713,52.4464,52.5214,14727.0
2018-10-17 13:30:00,63.06,63.08,63.03,63.04,20334.0,52.5214,52.538,52.4964,52.5047,20334.0
2018-10-17 13:35:00,63.04,63.11,63.04,63.08,12564.0,52.5047,52.563,52.5047,52.538,12564.0
2018-10-17 13:40:00,63.09,63.14,63.09,63.1,11424.0,52.5463,52.588,52.5463,52.5547,11424.0
2018-10-17 13:45:00,63.11,63.14,63.1,63.1,10741.0,52.563,52.588,52.5547,52.5547,10741.0
2018-10-17 13:50:00,63.1,63.17,63.09,63.15,10135.0,52.5547,52.613,52.5463,52.5963,10135.0
2018-10-17 13:55:00,63.14,63.19,63.12,63.17,12520.0,52.588,52.6296,52.5713,52.613,12520.0
2018-10-17 14:00:00,63.16,63.16,63.01,63.02,21029.0,52.6046,52.6046,52.4797,52.488,21029.0
2018-10-17 14:05:00,63.02,63.14,63.01,63.14,17701.0,52.488,52.588,52.4797,52.588,17701.0
2018-10-17 14:10:00,63.12,63.12,63.0,63.02,12715.0,52.5713,52.5713,52.4714,52.488,12715.0
2018-10-17 14:15:00,63.01,63.01,62.91,62.98,10844.0,52.4797,52.4797,52.3964,52.4547,10844.0
2018-10-17 14:20:00,62.97,62.97,62.9,62.95,23166.0,52.4464,52.4464,52.3881,52.4297,23166.0
2018-10-17 14:25:00,62.95,63.0,62.92,62.93,16719.0,52.4297,52.4714,52.4048,52.4131,16719.0
2018-10-17 14:30:00,62.91,62.94,62.86,62.86,16623.0,52.3964,52.4214,52.3548,52.3548,16623.0
2018-10-17 14:35:00,62.86,62.86,62.82,62.84,20001.0,52.3548,52.3548,52.3215,52.3381,20001.0
2018-10-17 14:40:00,62.85,62.94,62.84,62.93,31594.0,52.3465,52.4214,52.3381,52.4131,31594.0
2018-10-17 14:45:00,62.93,62.93,62.85,62.86,21036.0,52.4131,52.4131,52.3465,52.3548,21036.0
2018-10-17 14:50:00,62.86,63.01,62.86,63.01,112689.0,52.3548,52.4797,52.3548,52.4797,112689.0
2018-10-17 14:55:00,63.01,63.04,62.95,62.98,58798.0,52.4797,52.5047,52.4297,52.4547,58798.0
2018-10-17 15:00:00,62.97,62.98,62.83,62.86,44231.0,52.4464,52.4547,52.3298,52.3548,44231.0
2018-10-17 15:05:00,62.88,62.9,62.79,62.88,29153.0,52.3714,52.3881,52.2965,52.3714,29153.0
2018-10-17 15:10:00,62.88,62.94,62.84,62.84,19419.0,52.3714,52.4214,52.3381,52.3381,19419.0
2018-10-17 15:15:00,62.83,62.87,62.78,62.82,67030.0,52.3298,52.3631,52.2881,52.3215,67030.0
2018-10-17 15:20:00,62.81,62.87,62.77,62.8,26329.0,52.3131,52.3631,52.2798,52.3048,26329.0
2018-10-17 15:25:00,62.81,62.91,62.81,62.89,14995.0,52.3131,52.3964,52.3131,52.3798,14995.0
2018-10-17 15:30:00,62.89,62.92,62.78,62.82,53481.0,52.3798,52.4048,52.2881,52.3215,53481.0
2018-10-17 15:35:00,62.81,62.86,62.77,62.81,51315.0,52.3131,52.3548,52.2798,52.3131,51315.0
2018-10-17 15:40:00,62.8,62.8,62.6,62.64,64179.0,52.3048,52.3048,52.1382,52.1715,64179.0
2018-10-17 15:45:00,62.65,62.7,62.55,62.69,81241.0,52.1799,52.2215,52.0966,52.2132,81241.0
2018-10-17 15:50:00,62.69,62.76,62.67,62.7,119616.0,52.2132,52.2715,52.1965,52.2215,119616.0
2018-10-17 15:55:00,62.71,62.88,62.68,62.86,288164.0,52.2298,52.3714,52.2049,52.3548,288164.0
2018-10-18 09:30:00,62.81,62.95,62.64,62.9,50341.0,52.3131,52.4297,52.1715,52.3881,50341.0
2018-10-18 09:35:00,62.91,63.01,62.88,62.96,19809.0,52.3964,52.4797,52.3714,52.4381,19809.0
2018-10-18 09:40:00,62.97,63.16,62.95,63.16,23127.0,52.4464,52.6046,52.4297,52.6046,23127.0
2018-10-18 09:45:00,63.16,63.33,63.14,63.2,27431.0,52.6046,52.7462,52.588,52.638,27431.0
2018-10-18 09:50:00,63.17,63.2,63.0,63.02,16543.0,52.613,52.638,52.4714,52.488,16543.0
2018-10-18 09:55:00,63.04,63.25,63.04,63.24,13840.0,52.5047,52.6796,52.5047,52.6713,13840.0
2018-10-18 10:00:00,63.23,63.35,63.17,63.32,21775.0,52.6629,52.7629,52.613,52.7379,21775.0
2018-10-18 10:05:00,63.32,63.35,63.24,63.25,23478.0,52.7379,52.7629,52.6713,52.6796,23478.0
2018-10-18 10:10:00,63.25,63.38,63.25,63.37,17082.0,52.6796,52.7879,52.6796,52.7795,17082.0
2018-10-18 10:15:00,63.39,63.52,63.36,63.52,18455.0,52.7962,52.9045,52.7712,52.9045,18455.0
2018-10-18 10:20:00,63.51,63.59,63.51,63.57,17122.0,52.8962,52.9628,52.8962,52.9461,17122.0
2018-10-18 10:25:00,63.58,63.61,63.49,63.55,14582.0,52.9545,52.9794,52.8795,52.9295,14582.0
2018-10-18 10:30:00,63.56,63.66,63.54,63.56,17724.0,52.9378,53.0211,52.9211,52.9378,17724.0
2018-10-18 10:35:00,63.56,63.59,63.51,63.59,14837.0,52.9378,52.9628,52.8962,52.9628,14837.0
2018-10-18 10:40:00,63.59,63.59,63.45,63.46,12397.0,52.9628,52.9628,52.8462,52.8545,12397.0
2018-10-18 10:45:00,63.46,63.51,63.46,63.5,21286.0,52.8545,52.8962,52.8545,52.8878,21286.0
2018-10-18 10:50:00,63.52,63.54,63.48,63.51,19855.0,52.9045,52.9211,52.8712,52.8962,19855.0
2018-10-18 10:55:00,63.51,63.68,63.5,63.65,39473.0,52.8962,53.0377,52.8878,53.0128,39473.0
2018-10-18 11:00:00,63.66,63.69,63.52,63.53,15745.0,53.0211,53.0461,52.9045,52.9128,15745.0
2018-10-18 11:05:00,63.52,63.6,63.52,63.56,19183.0,52.9045,52.9711,52.9045,52.9378,19183.0
2018-10-18 11:10:00,63.58,63.63,63.55,63.63,23005.0,52.9545,52.9961,52.9295,52.9961,23005.0
2018-10-18 11:15:00,63.63,63.72,63.62,63.7,24999.0,52.9961,53.0711,52.9878,53.0544,24999.0
2018-10-18 11:20:00,63.7,63.7,63.58,63.66,25719.0,53.0544,53.0544,52.9545,53.0211,25719.0
2018-10-18 11:25:00,63.66,63.73,63.58,63.58,32883.0,53.0211,53.0794,52.9545,52.9545,32883.0
2018-10-18 11:30:00,63.57,63.59,63.48,63.49,30154.0,52.9461,52.9628,52.8712,52.8795,30154.0
2018-10-18 11:35:00,63.48,63.55,63.47,63.53,40106.0,52.8712,52.9295,52.8628,52.9128,40106.0
2018-10-18 11:40:00,63.53,63.53,63.45,63.45,15162.0,52.9128,52.9128,52.8462,52.8462,15162.0
2018-10-18 11:45:00,63.44,63.44,63.25,63.26,29172.0,52.8378,52.8378,52.6796,52.6879,29172.0
2018-10-18 11:50:00,63.26,63.26,63.09,63.25,19406.0,52.6879,52.6879,52.5463,52.6796,19406.0
2018-10-18 11:55:00,63.24,63.26,63.06,63.06,14104.0,52.6713,52.6879,52.5214,52.5214,14104.0
2018-10-18 12:00:00,63.06,63.12,63.04,63.04,13817.0,52.5214,52.5713,52.5047,52.5047,13817.0
2018-10-18 12:05:00,63.05,63.16,63.05,63.13,10243.0,52.513,52.6046,52.513,52.5797,10243.0
2018-10-18 12:10:00,63.14,63.18,63.14,63.15,13737.0,52.588,52.6213,52.588,52.5963,13737.0
2018-10-18 12:15:00,63.13,63.14,63.03,63.03,12226.0,52.5797,52.588,52.4964,52.4964,12226.0
2018-10-18 12:20:00,63.05,63.16,63.04,63.15,10723.0,52.513,52.6046,52.5047,52.5963,10723.0
2018-10-18 12:25:00,63.15,63.18,63.12,63.13,10172.0,52.5963,52.6213,52.5713,52.5797,10172.0
2018-10-18 12:30:00,63.12,63.24,63.06,63.24,18391.0,52.5713,52.6713,52.5214,52.6713,18391.0
2018-10-18 12:35:00,63.24,63.25,63.2,63.23,17112.0,52.6713,52.6796,52.638,52.6629,17112.0
2018-10-18 12:40:00,63.23,63.38,63.23,63.37,12354.0,52.6629,52.7879,52.6629,52.7795,12354.0
2018-10-18 12:45:00,63.36,63.39,63.34,63.35,8725.0,52.7712,52.7962,52.7546,52.7629,8725.0
2018-10-18 12:50:00,63.34,63.35,63.29,63.34,13798.0,52.7546,52.7629,52.7129,52.7546,13798.0
2018-10-18 12:55:00,63.34,63.45,63.34,63.43,24697.0,52.7546,52.8462,52.7546,52.8295,24697.0
2018-10-18 13:00:00,63.43,63.46,63.41,63.42,17198.0,52.8295,52.8545,52.8129,52.8212,17198.0
2018-10-18 13:05:00,63.43,63.43,63.32,63.37,34332.0,52.8295,52.8295,52.7379,52.7795,34332.0
2018-10-18 13:10:00,63.37,63.37,63.25,63.27,10183.0,52.7795,52.7795,52.6796,52.6963,10183.0
2018-10-18 13:15:00,63.27,63.29,63.19,63.22,18060.0,52.6963,52.7129,52.6296,52.6546,18060.0
2018-10-18 13:20:00,63.22,63.29,63.19,63.2,16025.0,52.6546,52.7129,52.6296,52.638,16025.0
2018-10-18 13:25:00,63.19,63.21,63.14,63.19,13656.0,52.6296,52.6463,52.588,52.6296,13656.0
2018-10-18 13:30:00,63.2,63.25,63.16,63.23,27666.0,52.638,52.6796,52.6046,52.6629,27666.0
2018-10-18 13:35:00,63.22,63.23,63.09,63.15,17097.0,52.6546,52.6629,52.5463,52.5963,17097.0
2018-10-18 13:40:00,63.15,63.15,62.96,62.98,16037.0,52.5963,52.5963,52.4381,52.4547,16037.0
2018-10-18 13:45:00,62.99,63.08,62.97,63.03,24000.0,52.4631,52.538,52.4464,52.4964,24000.0
2018-10-18 13:50:00,63.05,63.05,62.91,62.97,20933.0,52.513,52.513,52.3964,52.4464,20933.0
2018-10-18 13:55:00,62.97,63.04,62.97,62.97,22494.0,52.4464,52.5047,52.4464,52.4464,22494.0
2018-10-18 14:00:00,62.97,63.04,62.96,63.0,26976.0,52.4464,52.5047,52.4381,52.4714,26976.0
2018-10-18 14:05:00,63.0,63.16,63.0,63.14,17066.0,52.4714,52.6046,52.4714,52.588,17066.0
2018-10-18 14:10:00,63.13,63.14,63.03,63.06,18492.0,52.5797,52.588,52.4964,52.5214,18492.0
2018-10-18 14:15:00,63.05,63.07,63.02,63.03,21554.0,52.513,52.5297,52.488,52.4964,21554.0
2018-10-18 14:20:00,63.02,63.17,62.96,63.17,21820.0,52.488,52.613,52.4381,52.613,21820.0
2018-10-18 14:25:00,63.17,63.19,63.1,63.15,18131.0,52.613,52.6296,52.5547,52.5963,18131.0
2018-10-18 14:30:00,63.14,63.15,63.08,63.12,18581.0,52.588,52.5963,52.538,52.5713,18581.0
2018-10-18 14:35:00,63.1,63.22,63.1,63.12,20442.0,52.5547,52.6546,52.5547,52.5713,20442.0
2018-10-18 14:40:00,63.11,63.19,63.1,63.18,16677.0,52.563,52.6296,52.5547,52.6213,16677.0
2018-10-18 14:45:00,63.18,63.25,63.12,63.13,17002.0,52.6213,52.6796,52.5713,52.5797,17002.0
2018-10-18 14:50:00,63.13,63.18,63.11,63.16,19878.0,52.5797,52.6213,52.563,52.6046,19878.0
2018-10-18 14:55:00,63.16,63.16,63.08,63.09,23510.0,52.6046,52.6046,52.538,52.5463,23510.0
2018-10-18 15:00:00,63.08,63.09,62.97,62.97,21099.0,52.538,52.5463,52.4464,52.4464,21099.0
2018-10-18 15:05:00,62.97,62.99,62.94,62.97,17936.0,52.4464,52.4631,52.4214,52.4464,17936.0
2018-10-18 15:10:00,62.96,62.97,62.88,62.91,23126.0,52.4381,52.4464,52.3714,52.3964,23126.0
2018-10-18 15:15:00,62.91,63.08,62.91,63.03,25655.0,52.3964,52.538,52.3964,52.4964,25655.0
2018-10-18 15:20:00,63.02,63.18,63.02,63.18,29633.0,52.488,52.6213,52.488,52.6213,29633.0
2018-10-18 15:25:00,63.18,63.21,63.14,63.17,25521.0,52.6213,52.6463,52.588,52.613,25521.0
2018-10-18 15:30:00,63.16,63.16,62.99,63.01,43123.0,52.6046,52.6046,52.4631,52.4797,43123.0
2018-10-18 15:35:00,63.01,63.17,62.99,63.17,52838.0,52.4797,52.613,52.4631,52.613,52838.0
2018-10-18 15:40:00,63.18,63.23,63.09,63.11,60117.0,52.6213,52.6629,52.5463,52.563,60117.0
2018-10-18 15:45:00,63.11,63.22,63.08,63.19,66569.0,52.563,52.6546,52.538,52.6296,66569.0
2018-10-18 15:50:00,63.19,63.22,63.13,63.19,62943.0,52.6296,52.6546,52.5797,52.6296,62943.0
2018-10-18 15:55:00,63.17,63.22,63.0,63.09,227757.0,52.613,52.6546,52.4714,52.5463,227757.0
2018-10-19 09:30:00,63.07,63.4,63.07,63.29,199167.0,52.5297,52.8045,52.5297,52.7129,199167.0
2018-10-19 09:35:00,63.29,63.44,63.24,63.42,16900.0,52.7129,52.8378,52.6713,52.8212,16900.0
2018-10-19 09:40:00,63.42,63.54,63.36,63.4,9318.0,52.8212,52.9211,52.7712,52.8045,9318.0
2018-10-19 09:45:00,63.39,63.46,63.31,63.33,18106.0,52.7962,52.8545,52.7296,52.7462,18106.0
2018-10-19 09:50:00,63.34,63.46,63.33,63.38,19745.0,52.7546,52.8545,52.7462,52.7879,19745.0
2018-10-19 09:55:00,63.4,63.43,63.32,63.34,26458.0,52.8045,52.8295,52.7379,52.7546,26458.0
2018-10-19 10:00:00,63.33,63.54,63.31,63.54,14151.0,52.7462,52.9211,52.7296,52.9211,14151.0
2018-10-19 10:05:00,63.57,63.66,63.54,63.66,12661.0,52.9461,53.0211,52.9211,53.0211,12661.0
2018-10-19 10:10:00,63.69,63.77,63.59,63.62,33448.0,53.0461,53.1127,52.9628,52.9878,33448.0
2018-10-19 10:15:00,63.65,63.69,63.48,63.53,20353.0,53.0128,53.0461,52.8712,52.9128,20353.0
2018-10-19 10:20:00,63.56,63.6,63.48,63.51,14239.0,52.9378,52.9711,52.8712,52.8962,14239.0
2018-10-19 10:25:00,63.52,63.57,63.43,63.44,9179.0,52.9045,52.9461,52.8295,52.8378,9179.0
2018-10-19 10:30:00,63.45,63.58,63.41,63.57,12350.0,52.8462,52.9545,52.8129,52.9461,12350.0
2018-10-19 10:35:00,63.56,63.56,63.43,63.43,18637.0,52.9378,52.9378,52.8295,52.8295,18637.0
2018-10-19 10:40:00,63.41,63.56,63.41,63.54,15418.0,52.8129,52.9378,52.8129,52.9211,15418.0
2018-10-19 10:45:00,63.54,63.6,63.52,63.6,13781.0,52.9211,52.9711,52.9045,52.9711,13781.0
2018-10-19 10:50:00,63.61,63.67,63.57,63.64,16082.0,52.9794,53.0294,52.9461,53.0044,16082.0
2018-10-19 10:55:00,63.65,63.71,63.61,63.71,19088.0,53.0128,53.0627,52.9794,53.0627,19088.0
2018-10-19 11:00:00,63.72,63.73,63.61,63.63,15109.0,53.0711,53.0794,52.9794,52.9961,15109.0
2018-10-19 11:05:00,63.62,63.75,63.62,63.75,16038.0,52.9878,53.096,52.9878,53.096,16038.0
2018-10-19 11:10:00,63.75,63.91,63.73,63.88,51638.0,53.096,53.2293,53.0794,53.2043,51638.0
2018-10-19 11:15:00,63.87,63.94,63.81,63.83,15985.0,53.196,53.2543,53.146,53.1627,15985.0
2018-10-19 11:20:00,63.84,63.88,63.73,63.74,12910.0,53.171,53.2043,53.0794,53.0877,12910.0
2018-10-19 11:25:00,63.72,63.82,63.72,63.8,10870.0,53.0711,53.1543,53.0711,53.1377,10870.0
2018-10-19 11:30:00,63.81,63.81,63.7,63.74,13341.0,53.146,53.146,53.0544,53.0877,13341.0
2018-10-19 11:35:00,63.74,63.75,63.7,63.72,10071.0,53.0877,53.096,53.0544,53.0711,10071.0
2018-10-19 11:40:00,63.72,63.84,63.72,63.82,11236.0,53.0711,53.171,53.0711,53.1543,11236.0
2018-10-19 11:45:00,63.82,63.84,63.76,63.77,12222.0,53.1543,53.171,53.1044,53.1127,12222.0
2018-10-19 11:50:00,63.77,63.84,63.77,63.83,16428.0,53.1127,53.171,53.1127,53.1627,16428.0
2018-10-19 11:55:00,63.83,63.9,63.81,63.87,24095.0,53.1627,53.221,53.146,53.196,24095.0
2018-10-19 12:00:00,63.88,63.91,63.85,63.87,9763.0,53.2043,53.2293,53.1793,53.196,9763.0
2018-10-19 12:05:00,63.87,63.93,63.87,63.9,9074.0,53.196,53.246,53.196,53.221,9074.0
2018-10-19 12:10:00,63.92,63.92,63.73,63.76,14529.0,53.2376,53.2376,53.0794,53.1044,14529.0
2018-10-19 12:15:00,63.76,63.76,63.65,63.73,19725.0,53.1044,53.1044,53.0128,53.0794,19725.0
2018-10-19 12:20:00,63.73,63.73,63.64,63.66,11973.0,53.0794,53.0794,53.0044,53.0211,11973.0
2018-10-19 12:25:00,63.66,63.74,63.63,63.68,14514.0,53.0211,53.0877,52.9961,53.0377,14514.0
2018-10-19 12:30:00,63.67,63.73,63.63,63.63,13043.0,53.0294,53.0794,52.9961,52.9961,13043.0
2018-10-19 12:35:00,63.63,63.67,63.57,63.66,16509.0,52.9961,53.0294,52.9461,53.0211,16509.0
2018-10-19 12:40:00,63.66,63.68,63.57,63.66,11530.0,53.0211,53.0377,52.9461,53.0211,11530.0
2018-10-19 12:45:00,63.66,63.69,63.62,63.67,13222.0,53.0211,53.0461,52.9878,53.0294,13222.0
2018-10-19 12:50:00,63.67,63.67,63.55,63.6,13326.0,53.0294,53.0294,52.9295,52.9711,13326.0
2018-10-19 12:55:00,63.6,63.67,63.6,63.65,10940.0,52.9711,53.0294,52.9711,53.0128,10940.0
2018-10-19 13:00:00,63.64,63.64,63.54,63.59,14844.0,53.0044,53.0044,52.9211,52.9628,14844.0
2018-10-19 13:05:00,63.6,63.63,63.55,63.59,14667.0,52.9711,52.9961,52.9295,52.9628,14667.0
2018-10-19 13:10:00,63.6,63.73,63.59,63.72,11985.0,52.9711,53.0794,52.9628,53.0711,11985.0
2018-10-19 13:15:00,63.7,63.82,63.68,63.81,11021.0,53.0544,53.1543,53.0377,53.146,11021.0
2018-10-19 13:20:00,63.81,63.86,63.79,63.85,9539.0,53.146,53.1877,53.1294,53.1793,9539.0
2018-10-19 13:25:00,63.85,63.95,63.85,63.95,8096.0,53.1793,53.2626,53.1793,53.2626,8096.0
2018-10-19 13:30:00,63.94,63.95,63.8,63.8,20661.0,53.2543,53.2626,53.1377,53.1377,20661.0
2018-10-19 13:35:00,63.8,63.8,63.73,63.78,11472.0,53.1377,53.1377,53.0794,53.121,11472.0
2018-10-19 13:40:00,63.77,63.81,63.71,63.72,11648.0,53.1127,53.146,53.0627,53.0711,11648.0
2018-10-19 13:45:00,63.73,63.78,63.72,63.74,7616.0,53.0794,53.121,53.0711,53.0877,7616.0
2018-10-19 13:50:00,63.74,63.81,63.74,63.75,7314.0,53.0877,53.146,53.0877,53.096,7314.0
2018-10-19 13:55:00,63.75,63.79,63.73,63.74,9394.0,53.096,53.1294,53.0794,53.0877,9394.0
2018-10-19 14:00:00,63.73,63.74,63.64,63.65,9261.0,53.0794,53.0877,53.0044,53.0128,9261.0
2018-10-19 14:05:00,63.65,63.65,63.49,63.53,16906.0,53.0128,53.0128,52.8795,52.9128,16906.0
2018-10-19 14:10:00,63.53,63.58,63.51,63.57,8002.0,52.9128,52.9545,52.8962,52.9461,8002.0
2018-10-19 14:15:00,63.58,63.6,63.52,63.59,16650.0,52.9545,52.9711,52.9045,52.9628,16650.0
2018-10-19 14:20:00,63.59,63.71,63.57,63.69,24187.0,52.9628,53.0627,52.9461,53.0461,24187.0
2018-10-19 14:25:00,63.69,63.71,63.64,63.67,13967.0,53.0461,53.0627,53.0044,53.0294,13967.0
2018-10-19 14:30:00,63.69,63.72,63.62,63.62,24849.0,53.0461,53.0711,52.9878,52.9878,24849.0
2018-10-19 14:35:00,63.63,63.71,63.63,63.64,15226.0,52.9961,53.0627,52.9961,53.0044,15226.0
2018-10-19 14:40:00,63.65,63.65,63.6,63.6,11710.0,53.0128,53.0128,52.9711,52.9711,11710.0
2018-10-19 14:45:00,63.61,63.7,63.61,63.7,27327.0,52.9794,53.0544,52.9794,53.0544,27327.0
2018-10-19 14:50:00,63.69,63.71,63.58,63.6,13481.0,53.0461,53.0627,52.9545,52.9711,13481.0
2018-10-19 14:55:00,63.6,63.61,63.55,63.55,13464.0,52.9711,52.9794,52.9295,52.9295,13464.0
2018-10-19 15:00:00,63.56,63.59,63.45,63.47,27983.0,52.9378,52.9628,52.8462,52.8628,27983.0
2018-10-19 15:05:00,63.47,63.52,63.47,63.52,14912.0,52.8628,52.9045,52.8628,52.9045,14912.0
2018-10-19 15:10:00,63.52,63.58,63.51,63.55,14971.0,52.9045,52.9545,52.8962,52.9295,14971.0
2018-10-19 15:15:00,63.55,63.58,63.48,63.58,19000.0,52.9295,52.9545,52.8712,52.9545,19000.0
2018-10-19 15:20:00,63.57,63.61,63.54,63.56,18504.0,52.9461,52.9794,52.9211,52.9378,18504.0
2018-10-19 15:25:00,63.56,63.68,63.56,63.67,28335.0,52.9378,53.0377,52.9378,53.0294,28335.0
2018-10-19 15:30:00,63.67,63.72,63.62,63.66,22729.0,53.0294,53.0711,52.9878,53.0211,22729.0
2018-10-19 15:35:00,63.67,63.74,63.66,63.7,35068.0,53.0294,53.0877,53.0211,53.0544,35068.0
2018-10-19 15:40:00,63.69,63.7,63.62,63.69,45558.0,53.0461,53.0544,52.9878,53.0461,45558.0
2018-10-19 15:45:00,63.7,63.76,63.67,63.69,44896.0,53.0544,53.1044,53.0294,53.0461,44896.0
2018-10-19 15:50:00,63.68,63.79,63.67,63.73,48197.0,53.0377,53.1294,53.0294,53.0794,48197.0
2018-10-19 15:55:00,63.73,63.74,63.58,63.59,226438.0,53.0794,53.0877,52.9545,52.9628,226438.0
2018-10-22 09:30:00,63.64,63.75,63.4,63.59,29930.0,53.0044,53.096,52.8045,52.9628,29930.0
2018-10-22 09:35:00,63.59,63.65,63.46,63.59,6633.0,52.9628,53.0128,52.8545,52.9628,6633.0
2018-10-22 09:40:00,63.66,63.79,63.66,63.7,7011.0,53.0211,53.1294,53.0211,53.0544,7011.0
2018-10-22 09:45:00,63.67,63.96,63.66,63.76,52601.0,53.0294,53.2709,53.0211,53.1044,52601.0
2018-10-22 09:50:00,63.77,63.77,63.51,63.59,14808.0,53.1127,53.1127,52.8962,52.9628,14808.0
2018-10-22 09:55:00,63.59,63.63,63.56,63.57,13546.0,52.9628,52.9961,52.9378,52.9461,13546.0
2018-10-22 10:00:00,63.58,63.62,63.53,63.53,68228.0,52.9545,52.9878,52.9128,52.9128,68228.0
2018-10-22 10:05:00,63.53,63.56,63.38,63.38,13351.0,52.9128,52.9378,52.7879,52.7879,13351.0
2018-10-22 10:10:00,63.38,63.38,63.23,63.28,10486.0,52.7879,52.7879,52.6629,52.7046,10486.0
2018-10-22 10:15:00,63.29,63.3,63.14,63.17,11426.0,52.7129,52.7212,52.588,52.613,11426.0
2018-10-22 10:20:00,63.14,63.22,63.09,63.18,12204.0,52.588,52.6546,52.5463,52.6213,12204.0
2018-10-22 10:25:00,63.16,63.28,63.15,63.27,12078.0,52.6046,52.7046,52.5963,52.6963,12078.0
2018-10-22 10:30:00,63.27,63.34,63.2,63.34,15229.0,52.6963,52.7546,52.638,52.7546,15229.0
2018-10-22 10:35:00,63.31,63.34,63.22,63.32,12605.0,52.7296,52.7546,52.6546,52.7379,12605.0
2018-10-22 10:40:00,63.31,63.42,63.31,63.4,9433.0,52.7296,52.8212,52.7296,52.8045,9433.0
2018-10-22 10:45:00,63.39,63.45,63.31,63.45,18574.0,52.7962,52.8462,52.7296,52.8462,18574.0
2018-10-22 10:50:00,63.47,63.52,63.46,63.51,15557.0,52.8628,52.9045,52.8545,52.8962,15557.0
2018-10-22 10:55:00,63.5,63.54,63.49,63.54,60191.0,52.8878,52.9211,52.8795,52.9211,60191.0
2018-10-22 11:00:00,63.53,63.55,63.49,63.5,17865.0,52.9128,52.9295,52.8795,52.8878,17865.0
2018-10-22 11:05:00,63.51,63.52,63.47,63.47,14528.0,52.8962,52.9045,52.8628,52.8628,14528.0
2018-10-22 11:10:00,63.47,63.48,63.36,63.36,25743.0,52.8628,52.8712,52.7712,52.7712,25743.0
2018-10-22 11:15:00,63.37,63.41,63.35,63.36,18836.0,52.7795,52.8129,52.7629,52.7712,18836.0
2018-10-22 11:20:00,63.36,63.38,63.33,63.38,12180.0,52.7712,52.7879,52.7462,52.7879,12180.0
2018-10-22 11:25:00,63.4,63.47,63.39,63.43,21784.0,52.8045,52.8628,52.7962,52.8295,21784.0
2018-10-22 11:30:00,63.42,63.48,63.3,63.36,25765.0,52.8212,52.8712,52.7212,52.7712,25765.0
2018-10-22 11:35:00,63.36,63.51,63.36,63.51,16331.0,52.7712,52.8962,52.7712,52.8962,16331.0
2018-10-22 11:40:00,63.51,63.55,63.49,63.54,15707.0,52.8962,52.9295,52.8795,52.9211,15707.0
2018-10-22 11:45:00,63.53,63.53,63.47,63.51,8490.0,52.9128,52.9128,52.8628,52.8962,8490.0
2018-10-22 11:50:00,63.51,63.55,63.46,63.47,18672.0,52.8962,52.9295,52.8545,52.8628,18672.0
2018-10-22 11:55:00,63.47,63.65,63.46,63.64,25456.0,52.8628,53.0128,52.8545,53.0044,25456.0
2018-10-22 12:00:00,63.63,63.7,63.61,63.63,15680.0,52.9961,53.0544,52.9794,52.9961,15680.0
2018-10-22 12:05:00,63.61,63.68,63.59,63.65,16605.0,52.9794,53.0377,52.9628,53.0128,16605.0
2018-10-22 12:10:00,63.64,63.67,63.58,63.59,27566.0,53.0044,53.0294,52.9545,52.9628,27566.0
2018-10-22 12:15:00,63.59,63.6,63.53,63.6,25671.0,52.9628,52.9711,52.9128,52.9711,25671.0
2018-10-22 12:20:00,63.6,63.65,63.58,63.62,27326.0,52.9711,53.0128,52.9545,52.9878,27326.0
2018-10-22 12:25:00,63.62,63.67,63.59,63.67,27852.0,52.9878,53.0294,52.9628,53.0294,27852.0
2018-10-22 12:30:00,63.66,63.66,63.59,63.61,13298.0,53.0211,53.0211,52.9628,52.9794,13298.0
2018-10-22 12:35:00,63.62,63.62,63.5,63.5,13803.0,52.9878,52.9878,52.8878,52.8878,13803.0
2018-10-22 12:40:00,63.49,63.54,63.48,63.54,18457.0,52.8795,52.9211,52.8712,52.9211,18457.0
2018-10-22 12:45:00,63.54,63.55,63.46,63.51,31276.0,52.9211,52.9295,52.8545,52.8962,31276.0
2018-10-22 12:50:00,63.53,63.62,63.52,63.62,27259.0,52.9128,52.9878,52.9045,52.9878,27259.0
2018-10-22 12:55:00,63.61,63.62,63.57,63.57,9983.0,52.9794,52.9878,52.9461,52.9461,9983.0
2018-10-22 13:00:00,63.55,63.56,63.53,63.54,8555.0,52.9295,52.9378,52.9128,52.9211,8555.0
2018-10-22 13:05:00,63.54,63.64,63.54,63.61,8500.0,52.9211,53.0044,52.9211,52.9794,8500.0
2018-10-22 13:10:00,63.61,63.67,63.59,63.67,7255.0,52.9794,53.0294,52.9628,53.0294,7255.0
2018-10-22 13:15:00,63.66,63.75,63.66,63.71,14508.0,53.0211,53.096,53.0211,53.0627,14508.0
2018-10-22 13:20:00,63.7,63.72,63.65,63.65,17638.0,53.0544,53.0711,53.0128,53.0128,17638.0
2018-10-22 13:25:00,63.63,63.7,63.59,63.63,27386.0,52.9961,53.0544,52.9628,52.9961,27386.0
2018-10-22 13:30:00,63.62,63.63,63.57,63.58,16549.0,52.9878,52.9961,52.9461,52.9545,16549.0
2018-10-22 13:35:00,63.57,63.61,63.57,63.6,15515.0,52.9461,52.9794,52.9461,52.9711,15515.0
2018-10-22 13:40:00,63.61,63.7,63.6,63.69,17616.0,52.9794,53.0544,52.9711,53.0461,17616.0
2018-10-22 13:45:00,63.69,63.76,63.67,63.68,21108.0,53.0461,53.1044,53.0294,53.0377,21108.0
2018-10-22 13:50:00,63.68,63.71,63.64,63.65,12414.0,53.0377,53.0627,53.0044,53.0128,12414.0
2018-10-22 13:55:00,63.65,63.68,63.62,63.63,9626.0,53.0128,53.0377,52.9878,52.9961,9626.0
2018-10-22 14:00:00,63.61,63.64,63.56,63.57,16364.0,52.9794,53.0044,52.9378,52.9461,16364.0
2018-10-22 14:05:00,63.55,63.58,63.51,63.54,13074.0,52.9295,52.9545,52.8962,52.9211,13074.0
2018-10-22 14:10:00,63.53,63.58,63.47,63.55,13002.0,52.9128,52.9545,52.8628,52.9295,13002.0
2018-10-22 14:15:00,63.54,63.62,63.54,63.57,26035.0,52.9211,52.9878,52.9211,52.9461,26035.0
2018-10-22 14:20:00,63.57,63.57,63.42,63.42,18159.0,52.9461,52.9461,52.8212,52.8212,18159.0
2018-10-22 14:25:00,63.42,63.48,63.41,63.46,17595.0,52.8212,52.8712,52.8129,52.8545,17595.0
2018-10-22 14:30:00,63.46,63.52,63.46,63.51,13799.0,52.8545,52.9045,52.8545,52.8962,13799.0
2018-10-22 14:35:00,63.5,63.53,63.47,63.47,8683.0,52.8878,52.9128,52.8628,52.8628,8683.0
2018-10-22 14:40:00,63.48,63.51,63.44,63.5,37053.0,52.8712,52.8962,52.8378,52.8878,37053.0
2018-10-22 14:45:00,63.49,63.59,63.48,63.55,12665.0,52.8795,52.9628,52.8712,52.9295,12665.0
2018-10-22 14:50:00,63.56,63.57,63.51,63.55,16180.0,52.9378,52.9461,52.8962,52.9295,16180.0
2018-10-22 14:55:00,63.55,63.58,63.52,63.53,23981.0,52.9295,52.9545,52.9045,52.9128,23981.0
2018-10-22 15:00:00,63.52,63.61,63.51,63.55,25475.0,52.9045,52.9794,52.8962,52.9295,25475.0
2018-10-22 15:05:00,63.55,63.57,63.45,63.49,21350.0,52.9295,52.9461,52.8462,52.8795,21350.0
2018-10-22 15:10:00,63.49,63.52,63.47,63.49,15683.0,52.8795,52.9045,52.8628,52.8795,15683.0
2018-10-22 15:15:00,63.49,63.49,63.4,63.41,22814.0,52.8795,52.8795,52.8045,52.8129,22814.0
2018-10-22 15:20:00,63.41,63.54,63.4,63.49,83319.0,52.8129,52.9211,52.8045,52.8795,83319.0
2018-10-22 15:25:00,63.51,63.51,63.38,63.49,32057.0,52.8962,52.8962,52.7879,52.8795,32057.0
2018-10-22 15:30:00,63.48,63.54,63.44,63.44,31720.0,52.8712,52.9211,52.8378,52.8378,31720.0
2018-10-22 15:35:00,63.45,63.48,63.32,63.32,45983.0,52.8462,52.8712,52.7379,52.7379,45983.0
2018-10-22 15:40:00,63.31,63.35,63.25,63.29,45211.0,52.7296,52.7629,52.6796,52.7129,45211.0
2018-10-22 15:45:00,63.29,63.3,63.22,63.24,62711.0,52.7129,52.7212,52.6546,52.6713,62711.0
2018-10-22 15:50:00,63.24,63.29,63.22,63.25,60724.0,52.6713,52.7129,52.6546,52.6796,60724.0
2018-10-22 15:55:00,63.24,63.3,63.22,63.25,195033.0,52.6713,52.7212,52.6546,52.6796,195033.0
2018-10-23 09:30:00,62.93,63.12,62.75,63.11,63773.0,52.4131,52.5713,52.2632,52.563,63773.0
2018-10-23 09:35:00,63.05,63.28,62.99,63.09,20459.0,52.513,52.7046,52.4631,52.5463,20459.0
2018-10-23 09:40:00,63.04,63.15,63.04,63.07,16244.0,52.5047,52.5963,52.5047,52.5297,16244.0
2018-10-23 09:45:00,63.06,63.1,62.99,63.05,45068.0,52.5214,52.5547,52.4631,52.513,45068.0
2018-10-23 09:50:00,63.05,63.12,63.02,63.05,30739.0,52.513,52.5713,52.488,52.513,30739.0
2018-10-23 09:55:00,63.03,63.06,62.93,62.99,85352.0,52.4964,52.5214,52.4131,52.4631,85352.0
2018-10-23 10:00:00,62.98,63.12,62.95,62.98,42038.0,52.4547,52.5713,52.4297,52.4547,42038.0
2018-10-23 10:05:00,62.99,63.0,62.86,62.97,22263.0,52.4631,52.4714,52.3548,52.4464,22263.0
2018-10-23 10:10:00,62.99,63.1,62.98,63.08,56774.0,52.4631,52.5547,52.4547,52.538,56774.0
2018-10-23 10:15:00,63.07,63.12,63.01,63.02,73707.0,52.5297,52.5713,52.4797,52.488,73707.0
2018-10-23 10:20:00,63.03,63.07,62.94,63.06,56864.0,52.4964,52.5297,52.4214,52.5214,56864.0
2018-10-23 10:25:00,63.06,63.14,63.02,63.11,74237.0,52.5214,52.588,52.488,52.563,74237.0
2018-10-23 10:30:00,63.1,63.13,62.88,62.9,73053.0,52.5547,52.5797,52.3714,52.3881,73053.0
2018-10-23 10:35:00,62.9,63.08,62.9,63.08,23189.0,52.3881,52.538,52.3881,52.538,23189.0
2018-10-23 10:40:00,63.07,63.11,63.04,63.11,14972.0,52.5297,52.563,52.5047,52.563,14972.0
2018-10-23 10:45:00,63.1,63.22,63.09,63.15,30318.0,52.5547,52.6546,52.5463,52.5963,30318.0
2018-10-23 10:50:00,63.16,63.32,63.16,63.3,44408.0,52.6046,52.7379,52.6046,52.7212,44408.0
2018-10-23 10:55:00,63.3,63.31,63.17,63.21,27027.0,52.7212,52.7296,52.613,52.6463,27027.0
2018-10-23 11:00:00,63.2,63.22,63.11,63.13,23151.0,52.638,52.6546,52.563,52.5797,23151.0
2018-10-23 11:05:00,63.11,63.18,63.02,63.15,16537.0,52.563,52.6213,52.488,52.5963,16537.0
2018-10-23 11:10:00,63.16,63.16,63.03,63.09,51074.0,52.6046,52.6046,52.4964,52.5463,51074.0
2018-10-23 11:15:00,63.07,63.08,62.97,63.01,28114.0,52.5297,52.538,52.4464,52.4797,28114.0
2018-10-23 11:20:00,63.02,63.07,62.97,62.98,35539.0,52.488,52.5297,52.4464,52.4547,35539.0
2018-10-23 11:25:00,62.98,63.06,62.87,62.98,65034.0,52.4547,52.5214,52.3631,52.4547,65034.0
2018-10-23 11:30:00,62.98,63.07,62.97,63.0,66839.0,52.4547,52.5297,52.4464,52.4714,66839.0
2018-10-23 11:35:00,63.0,63.1,62.98,63.01,37992.0,52.4714,52.5547,52.4547,52.4797,37992.0
2018-10-23 11:40:00,63.0,63.02,62.93,63.01,39497.0,52.4714,52.488,52.4131,52.4797,39497.0
2018-10-23 11:45:00,63.0,63.05,62.98,63.03,33721.0,52.4714,52.513,52.4547,52.4964,33721.0
2018-10-23 11:50:00,63.04,63.05,62.93,62.97,62642.0,52.5047,52.513,52.4131,52.4464,62642.0
2018-10-23 11:55:00,62.97,63.03,62.96,62.97,62506.0,52.4464,52.4964,52.4381,52.4464,62506.0
2018-10-23 12:00:00,62.97,62.99,62.81,62.82,40512.0,52.4464,52.4631,52.3131,52.3215,40512.0
2018-10-23 12:05:00,62.82,62.89,62.79,62.89,30045.0,52.3215,52.3798,52.2965,52.3798,30045.0
2018-10-23 12:10:00,62.89,62.95,62.85,62.88,29195.0,52.3798,52.4297,52.3465,52.3714,29195.0
2018-10-23 12:15:00,62.9,62.9,62.75,62.8,20852.0,52.3881,52.3881,52.2632,52.3048,20852.0
2018-10-23 12:20:00,62.8,62.85,62.75,62.75,18400.0,52.3048,52.3465,52.2632,52.2632,18400.0
2018-10-23 12:25:00,62.76,62.78,62.68,62.69,17196.0,52.2715,52.2881,52.2049,52.2132,17196.0
2018-10-23 12:30:00,62.7,62.85,62.69,62.82,38475.0,52.2215,52.3465,52.2132,52.3215,38475.0
2018-10-23 12:35:00,62.8,62.84,62.78,62.83,34604.0,52.3048,52.3381,52.2881,52.3298,34604.0
2018-10-23 12:40:00,62.82,62.88,62.8,62.86,49064.0,52.3215,52.3714,52.3048,52.3548,49064.0
2018-10-23 12:45:00,62.87,63.13,62.87,63.11,39606.0,52.3631,52.5797,52.3631,52.563,39606.0
2018-10-23 12:50:00,63.11,63.12,63.01,63.06,53413.0,52.563,52.5713,52.4797,52.5214,53413.0
2018-10-23 12:55:00,63.05,63.07,63.01,63.02,65032.0,52.513,52.5297,52.4797,52.488,65032.0
2018-10-23 13:00:00,63.01,63.14,63.0,63.13,48053.0,52.4797,52.588,52.4714,52.5797,48053.0
2018-10-23 13:05:00,63.12,63.25,63.09,63.24,30211.0,52.5713,52.6796,52.5463,52.6713,30211.0
2018-10-23 13:10:00,63.24,63.27,63.18,63.21,22430.0,52.6713,52.6963,52.6213,52.6463,22430.0
2018-10-23 13:15:00,63.22,63.28,63.21,63.23,29750.0,52.6546,52.7046,52.6463,52.6629,29750.0
2018-10-23 13:20:00,63.22,63.4,63.2,63.37,17043.0,52.6546,52.8045,52.638,52.7795,17043.0
2018-10-23 13:25:00,63.39,63.45,63.34,63.35,11162.0,52.7962,52.8462,52.7546,52.7629,11162.0
2018-10-23 13:30:00,63.36,63.42,63.3,63.32,19778.0,52.7712,52.8212,52.7212,52.7379,19778.0
2018-10-23 13:35:00,63.32,63.33,63.23,63.33,33130.0,52.7379,52.7462,52.6629,52.7462,33130.0
2018-10-23 13:40:00,63.35,63.35,63.24,63.3,27355.0,52.7629,52.7629,52.6713,52.7212,27355.0
2018-10-23 13:45:00,63.3,63.38,63.29,63.36,17940.0,52.7212,52.7879,52.7129,52.7712,17940.0
2018-10-23 13:50:00,63.36,63.43,63.32,63.32,12576.0,52.7712,52.8295,52.7379,52.7379,12576.0
2018-10-23 13:55:00,63.34,63.38,63.31,63.38,28587.0,52.7546,52.7879,52.7296,52.7879,28587.0
2018-10-23 14:00:00,63.38,63.49,63.37,63.48,40073.0,52.7879,52.8795,52.7795,52.8712,40073.0
2018-10-23 14:05:00,63.47,63.56,63.45,63.5,18249.0,52.8628,52.9378,52.8462,52.8878,18249.0
2018-10-23 14:10:00,63.52,63.64,63.5,63.63,33223.0,52.9045,53.0044,52.8878,52.9961,33223.0
2018-10-23 14:15:00,63.63,63.74,63.61,63.74,21462.0,52.9961,53.0877,52.9794,53.0877,21462.0
2018-10-23 14:20:00,63.74,63.83,63.73,63.83,22564.0,53.0877,53.1627,53.0794,53.1627,22564.0
2018-10-23 14:25:00,63.83,63.84,63.69,63.78,43031.0,53.1627,53.171,53.0461,53.121,43031.0
2018-10-23 14:30:00,63.77,63.94,63.76,63.81,21518.0,53.1127,53.2543,53.1044,53.146,21518.0
2018-10-23 14:35:00,63.83,63.94,63.81,63.9,33169.0,53.1627,53.2543,53.146,53.221,33169.0
2018-10-23 14:40:00,63.91,64.0,63.88,63.97,40854.0,53.2293,53.3043,53.2043,53.2793,40854.0
2018-10-23 14:45:00,63.96,64.04,63.91,64.03,139781.0,53.2709,53.3376,53.2293,53.3292,139781.0
2018-10-23 14:50:00,64.01,64.15,63.99,64.05,27455.0,53.3126,53.4292,53.2959,53.3459,27455.0
2018-10-23 14:55:00,64.07,64.08,64.01,64.05,64072.0,53.3626,53.3709,53.3126,53.3459,64072.0
2018-10-23 15:00:00,64.04,64.11,64.0,64.07,45664.0,53.3376,53.3959,53.3043,53.3626,45664.0
2018-10-23 15:05:00,64.07,64.12,64.01,64.05,22186.0,53.3626,53.4042,53.3126,53.3459,22186.0
2018-10-23 15:10:00,64.05,64.13,64.03,64.11,26124.0,53.3459,53.4125,53.3292,53.3959,26124.0
2018-10-23 15:15:00,64.1,64.15,64.01,64.04,41081.0,53.3875,53.4292,53.3126,53.3376,41081.0
2018-10-23 15:20:00,64.04,64.18,64.04,64.14,22301.0,53.3376,53.4542,53.3376,53.4209,22301.0
2018-10-23 15:25:00,64.14,64.17,64.07,64.08,29175.0,53.4209,53.4459,53.3626,53.3709,29175.0
2018-10-23 15:30:00,64.07,64.09,64.01,64.08,66723.0,53.3626,53.3792,53.3126,53.3709,66723.0
2018-10-23 15:35:00,64.08,64.13,64.02,64.07,72686.0,53.3709,53.4125,53.3209,53.3626,72686.0
2018-10-23 15:40:00,64.06,64.11,64.0,64.07,153251.0,53.3542,53.3959,53.3043,53.3626,153251.0
2018-10-23 15:45:00,64.08,64.1,64.02,64.04,116319.0,53.3709,53.3875,53.3209,53.3376,116319.0
2018-10-23 15:50:00,64.03,64.08,64.0,64.01,146618.0,53.3292,53.3709,53.3043,53.3126,146618.0
2018-10-23 15:55:00,64.01,64.07,63.97,64.04,188702.0,53.3126,53.3626,53.2793,53.3376,188702.0
2018-10-24 09:30:00,63.96,64.25,63.87,64.21,30879.0,53.2709,53.5125,53.196,53.4792,30879.0
2018-10-24 09:35:00,64.25,64.34,64.12,64.25,14640.0,53.5125,53.5874,53.4042,53.5125,14640.0
2018-10-24 09:40:00,64.28,64.3,64.16,64.18,10491.0,53.5375,53.5541,53.4375,53.4542,10491.0
2018-10-24 09:45:00,64.18,64.22,63.97,64.0,9086.0,53.4542,53.4875,53.2793,53.3043,9086.0
2018-10-24 09:50:00,64.0,64.07,63.93,64.0,8794.0,53.3043,53.3626,53.246,53.3043,8794.0
2018-10-24 09:55:00,64.0,64.16,64.0,64.13,12007.0,53.3043,53.4375,53.3043,53.4125,12007.0
2018-10-24 10:00:00,64.09,64.2,64.06,64.2,31503.0,53.3792,53.4708,53.3542,53.4708,31503.0
2018-10-24 10:05:00,64.2,64.29,64.15,64.27,15174.0,53.4708,53.5458,53.4292,53.5291,15174.0
2018-10-24 10:10:00,64.26,64.4,64.24,64.28,9031.0,53.5208,53.6374,53.5042,53.5375,9031.0
2018-10-24 10:15:00,64.28,64.38,64.25,64.32,11795.0,53.5375,53.6208,53.5125,53.5708,11795.0
2018-10-24 10:20:00,64.33,64.5,64.33,64.49,23568.0,53.5791,53.7207,53.5791,53.7124,23568.0
2018-10-24 10:25:00,64.51,64.55,64.37,64.4,11038.0,53.729,53.7623,53.6124,53.6374,11038.0
2018-10-24 10:30:00,64.41,64.62,64.39,64.6,16390.0,53.6457,53.8206,53.6291,53.804,16390.0
2018-10-24 10:35:00,64.62,64.71,64.58,64.58,12218.0,53.8206,53.8956,53.7873,53.7873,12218.0
2018-10-24 10:40:00,64.61,64.74,64.59,64.61,11212.0,53.8123,53.9206,53.7957,53.8123,11212.0
2018-10-24 10:45:00,64.62,64.63,64.46,64.52,16013.0,53.8206,53.829,53.6874,53.7374,16013.0
2018-10-24 10:50:00,64.54,64.7,64.52,64.68,17364.0,53.754,53.8873,53.7374,53.8706,17364.0
2018-10-24 10:55:00,64.65,64.72,64.63,64.7,18409.0,53.8456,53.9039,53.829,53.8873,18409.0
2018-10-24 11:00:00,64.7,64.74,64.58,64.59,74672.0,53.8873,53.9206,53.7873,53.7957,74672.0
2018-10-24 11:05:00,64.58,64.61,64.46,64.46,54039.0,53.7873,53.8123,53.6874,53.6874,54039.0
2018-10-24 11:10:00,64.48,64.78,64.48,64.78,19840.0,53.704,53.9539,53.704,53.9539,19840.0
2018-10-24 11:15:00,64.8,64.93,64.76,64.8,23240.0,53.9706,54.0788,53.9372,53.9706,23240.0
2018-10-24 11:20:00,64.79,64.9,64.74,64.79,68637.0,53.9622,54.0539,53.9206,53.9622,68637.0
2018-10-24 11:25:00,64.76,64.79,64.57,64.61,16241.0,53.9372,53.9622,53.779,53.8123,16241.0
2018-10-24 11:30:00,64.6,64.67,64.58,64.61,10116.0,53.804,53.8623,53.7873,53.8123,10116.0
2018-10-24 11:35:00,64.6,64.62,64.54,64.6,21676.0,53.804,53.8206,53.754,53.804,21676.0
2018-10-24 11:40:00,64.59,64.7,64.54,64.67,30648.0,53.7957,53.8873,53.754,53.8623,30648.0
2018-10-24 11:45:00,64.67,64.82,64.66,64.78,32423.0,53.8623,53.9872,53.854,53.9539,32423.0
2018-10-24 11:50:00,64.77,64.81,64.71,64.76,13957.0,53.9456,53.9789,53.8956,53.9372,13957.0
2018-10-24 11:55:00,64.77,64.87,64.72,64.84,22950.0,53.9456,54.0289,53.9039,54.0039,22950.0
2018-10-24 12:00:00,64.81,64.83,64.7,64.73,12403.0,53.9789,53.9956,53.8873,53.9123,12403.0
2018-10-24 12:05:00,64.71,64.83,64.67,64.81,10091.0,53.8956,53.9956,53.8623,53.9789,10091.0
2018-10-24 12:10:00,64.79,64.94,64.79,64.93,39464.0,53.9622,54.0872,53.9622,54.0788,39464.0
2018-10-24 12:15:00,64.93,65.01,64.92,64.95,24967.0,54.0788,54.1455,54.0705,54.0955,24967.0
2018-10-24 12:20:00,64.95,64.97,64.87,64.9,9400.0,54.0955,54.1122,54.0289,54.0539,9400.0
2018-10-24 12:25:00,64.88,64.94,64.88,64.93,8856.0,54.0372,54.0872,54.0372,54.0788,8856.0
2018-10-24 12:30:00,64.92,64.93,64.84,64.88,8559.0,54.0705,54.0788,54.0039,54.0372,8559.0
2018-10-24 12:35:00,64.88,64.89,64.78,64.78,23999.0,54.0372,54.0455,53.9539,53.9539,23999.0
2018-10-24 12:40:00,64.78,64.84,64.75,64.84,11531.0,53.9539,54.0039,53.9289,54.0039,11531.0
2018-10-24 12:45:00,64.84,64.85,64.77,64.77,11829.0,54.0039,54.0122,53.9456,53.9456,11829.0
2018-10-24 12:50:00,64.76,64.81,64.7,64.81,19339.0,53.9372,53.9789,53.8873,53.9789,19339.0
2018-10-24 12:55:00,64.81,64.88,64.78,64.85,16812.0,53.9789,54.0372,53.9539,54.0122,16812.0
2018-10-24 13:00:00,64.84,64.85,64.66,64.67,16554.0,54.0039,54.0122,53.854,53.8623,16554.0
2018-10-24 13:05:00,64.66,64.68,64.57,64.59,20195.0,53.854,53.8706,53.779,53.7957,20195.0
2018-10-24 13:10:00,64.57,64.69,64.57,64.69,13574.0,53.779,53.8789,53.779,53.8789,13574.0
2018-10-24 13:15:00,64.68,64.8,64.6,64.79,30427.0,53.8706,53.9706,53.804,53.9622,30427.0
2018-10-24 13:20:00,64.78,64.78,64.7,64.75,12925.0,53.9539,53.9539,53.8873,53.9289,12925.0
2018-10-24 13:25:00,64.74,64.74,64.67,64.69,14251.0,53.9206,53.9206,53.8623,53.8789,14251.0
2018-10-24 13:30:00,64.69,64.79,64.61,64.75,22277.0,53.8789,53.9622,53.8123,53.9289,22277.0
2018-10-24 13:35:00,64.74,64.82,64.72,64.73,13062.0,53.9206,53.9872,53.9039,53.9123,13062.0
2018-10-24 13:40:00,64.73,64.9,64.72,64.9,13044.0,53.9123,54.0539,53.9039,54.0539,13044.0
2018-10-24 13:45:00,64.92,64.99,64.86,64.97,19512.0,54.0705,54.1288,54.0205,54.1122,19512.0
2018-10-24 13:50:00,64.98,65.09,64.93,65.08,25001.0,54.1205,54.2121,54.0788,54.2038,25001.0
2018-10-24 13:55:00,65.08,65.08,64.95,64.99,39050.0,54.2038,54.2038,54.0955,54.1288,39050.0
2018-10-24 14:00:00,64.98,65.02,64.91,64.97,42104.0,54.1205,54.1538,54.0622,54.1122,42104.0
2018-10-24 14:05:00,64.96,64.96,64.85,64.85,13966.0,54.1038,54.1038,54.0122,54.0122,13966.0
2018-10-24 14:10:00,64.87,64.97,64.86,64.96,12446.0,54.0289,54.1122,54.0205,54.1038,12446.0
2018-10-24 14:15:00,64.95,65.04,64.93,65.03,47535.0,54.0955,54.1705,54.0788,54.1621,47535.0
2018-10-24 14:20:00,65.04,65.22,65.0,65.15,35448.0,54.1705,54.3204,54.1371,54.2621,35448.0
2018-10-24 14:25:00,65.15,65.36,65.12,65.32,37118.0,54.2621,54.437,54.2371,54.4037,37118.0
2018-10-24 14:30:00,65.33,65.41,65.3,65.4,28686.0,54.412,54.4786,54.387,54.4703,28686.0
2018-10-24 14:35:00,65.4,65.44,65.38,65.39,26115.0,54.4703,54.5036,54.4536,54.462,26115.0
2018-10-24 14:40:00,65.37,65.41,65.31,65.38,50704.0,54.4453,54.4786,54.3953,54.4536,50704.0
2018-10-24 14:45:00,65.37,65.41,65.31,65.34,63705.0,54.4453,54.4786,54.3953,54.4203,63705.0
2018-10-24 14:50:00,65.34,65.34,65.15,65.18,31208.0,54.4203,54.4203,54.2621,54.2871,31208.0
2018-10-24 14:55:00,65.18,65.25,65.17,65.23,30875.0,54.2871,54.3454,54.2787,54.3287,30875.0
2018-10-24 15:00:00,65.22,65.24,65.06,65.1,114755.0,54.3204,54.337,54.1871,54.2204,114755.0
2018-10-24 15:05:00,65.11,65.2,65.1,65.16,96989.0,54.2288,54.3037,54.2204,54.2704,96989.0
2018-10-24 15:10:00,65.16,65.32,65.15,65.3,25739.0,54.2704,54.4037,54.2621,54.387,25739.0
2018-10-24 15:15:00,65.3,65.36,65.24,65.33,36618.0,54.387,54.437,54.337,54.412,36618.0
2018-10-24 15:20:00,65.33,65.35,65.21,65.24,72478.0,54.412,54.4286,54.312,54.337,72478.0
2018-10-24 15:25:00,65.24,65.27,65.16,65.23,58570.0,54.337,54.362,54.2704,54.3287,58570.0
2018-10-24 15:30:00,65.22,65.22,65.15,65.18,73799.0,54.3204,54.3204,54.2621,54.2871,73799.0
2018-10-24 15:35:00,65.17,65.36,65.17,65.35,64867.0,54.2787,54.437,54.2787,54.4286,64867.0
2018-10-24 15:40:00,65.34,65.5,65.28,65.44,140625.0,54.4203,54.5536,54.3703,54.5036,140625.0
2018-10-24 15:45:00,65.43,65.81,65.37,65.5,322169.0,54.4953,54.8118,54.4453,54.5536,322169.0
2018-10-24 15:50:00,65.49,65.49,65.35,65.48,234953.0,54.5453,54.5453,54.4286,54.5369,234953.0
2018-10-24 15:55:00,65.48,65.56,65.25,65.27,700733.0,54.5369,54.6036,54.3454,54.362,700733.0
2018-10-25 09:30:00,65.19,65.43,64.95,65.09,61062.0,54.2954,54.4953,54.0955,54.2121,61062.0
2018-10-25 09:35:00,65.03,65.3,65.01,65.27,31192.0,54.1621,54.387,54.1455,54.362,31192.0
2018-10-25 09:40:00,65.3,65.31,65.04,65.09,220928.0,54.387,54.3953,54.1705,54.2121,220928.0
2018-10-25 09:45:00,65.07,65.39,65.06,65.27,20397.0,54.1954,54.462,54.1871,54.362,20397.0
2018-10-25 09:50:00,65.22,65.38,65.17,65.37,12042.0,54.3204,54.4536,54.2787,54.4453,12042.0
2018-10-25 09:55:00,65.3,65.33,65.19,65.23,13878.0,54.387,54.412,54.2954,54.3287,13878.0
2018-10-25 10:00:00,65.19,65.21,64.99,65.05,33326.0,54.2954,54.312,54.1288,54.1788,33326.0
2018-10-25 10:05:00,65.06,65.12,64.64,64.64,68515.0,54.1871,54.2371,53.8373,53.8373,68515.0
2018-10-25 10:10:00,64.64,64.75,64.44,64.53,70922.0,53.8373,53.9289,53.6707,53.7457,70922.0
2018-10-25 10:15:00,64.54,64.76,64.53,64.71,47716.0,53.754,53.9372,53.7457,53.8956,47716.0
2018-10-25 10:20:00,64.68,64.9,64.67,64.89,54328.0,53.8706,54.0539,53.8623,54.0455,54328.0
2018-10-25 10:25:00,64.9,65.03,64.84,64.9,20812.0,54.0539,54.1621,54.0039,54.0539,20812.0
2018-10-25 10:30:00,64.89,65.07,64.79,65.03,20916.0,54.0455,54.1954,53.9622,54.1621,20916.0
2018-10-25 10:35:00,65.04,65.09,64.9,64.93,49100.0,54.1705,54.2121,54.0539,54.0788,49100.0
2018-10-25 10:40:00,64.93,64.97,64.81,64.94,19864.0,54.0788,54.1122,53.9789,54.0872,19864.0
2018-10-25 10:45:00,64.98,65.07,64.98,65.03,30329.0,54.1205,54.1954,54.1205,54.1621,30329.0
2018-10-25 10:50:00,65.06,65.14,65.06,65.14,12503.0,54.1871,54.2537,54.1871,54.2537,12503.0
2018-10-25 10:55:00,65.13,65.13,64.9,64.92,21977.0,54.2454,54.2454,54.0539,54.0705,21977.0
2018-10-25 11:00:00,64.91,65.0,64.86,64.91,38834.0,54.0622,54.1371,54.0205,54.0622,38834.0
2018-10-25 11:05:00,64.92,65.07,64.92,65.07,15918.0,54.0705,54.1954,54.0705,54.1954,15918.0
2018-10-25 11:10:00,65.04,65.13,65.0,65.06,17516.0,54.1705,54.2454,54.1371,54.1871,17516.0
2018-10-25 11:15:00,65.04,65.25,65.04,65.25,18706.0,54.1705,54.3454,54.1705,54.3454,18706.0
2018-10-25 11:20:00,65.26,65.44,65.26,65.42,19765.0,54.3537,54.5036,54.3537,54.4869,19765.0
2018-10-25 11:25:00,65.41,65.54,65.38,65.38,17484.0,54.4786,54.5869,54.4536,54.4536,17484.0
2018-10-25 11:30:00,65.39,65.44,65.36,65.36,14721.0,54.462,54.5036,54.437,54.437,14721.0
2018-10-25 11:35:00,65.35,65.37,65.27,65.29,17990.0,54.4286,54.4453,54.362,54.3787,17990.0
2018-10-25 11:40:00,65.29,65.39,65.25,65.34,12509.0,54.3787,54.462,54.3454,54.4203,12509.0
2018-10-25 11:45:00,65.34,65.43,65.32,65.38,16639.0,54.4203,54.4953,54.4037,54.4536,16639.0
2018-10-25 11:50:00,65.38,65.42,65.33,65.41,14056.0,54.4536,54.4869,54.412,54.4786,14056.0
2018-10-25 11:55:00,65.42,65.49,65.4,65.44,9746.0,54.4869,54.5453,54.4703,54.5036,9746.0
2018-10-25 12:00:00,65.4,65.46,65.38,65.46,14526.0,54.4703,54.5203,54.4536,54.5203,14526.0
2018-10-25 12:05:00,65.48,65.57,65.46,65.49,19822.0,54.5369,54.6119,54.5203,54.5453,19822.0
2018-10-25 12:10:00,65.5,65.54,65.46,65.5,23479.0,54.5536,54.5869,54.5203,54.5536,23479.0
2018-10-25 12:15:00,65.51,65.54,65.42,65.44,41976.0,54.5619,54.5869,54.4869,54.5036,41976.0
2018-10-25 12:20:00,65.48,65.6,65.47,65.6,10066.0,54.5369,54.6369,54.5286,54.6369,10066.0
2018-10-25 12:25:00,65.6,65.73,65.59,65.72,14305.0,54.6369,54.7451,54.6285,54.7368,14305.0
2018-10-25 12:30:00,65.72,65.77,65.65,65.67,13352.0,54.7368,54.7785,54.6785,54.6952,13352.0
2018-10-25 12:35:00,65.66,65.75,65.66,65.75,12796.0,54.6868,54.7618,54.6868,54.7618,12796.0
2018-10-25 12:40:00,65.76,65.78,65.69,65.73,15642.0,54.7701,54.7868,54.7118,54.7451,15642.0
2018-10-25 12:45:00,65.73,65.73,65.65,65.67,20291.0,54.7451,54.7451,54.6785,54.6952,20291.0
2018-10-25 12:50:00,65.67,65.68,65.61,65.63,14263.0,54.6952,54.7035,54.6452,54.6619,14263.0
2018-10-25 12:55:00,65.63,65.68,65.61,65.67,13382.0,54.6619,54.7035,54.6452,54.6952,13382.0
2018-10-25 13:00:00,65.68,65.71,65.56,65.56,26499.0,54.7035,54.7285,54.6036,54.6036,26499.0
2018-10-25 13:05:00,65.55,65.55,65.47,65.51,13398.0,54.5952,54.5952,54.5286,54.5619,13398.0
2018-10-25 13:10:00,65.5,65.57,65.5,65.54,28909.0,54.5536,54.6119,54.5536,54.5869,28909.0
2018-10-25 13:15:00,65.54,65.56,65.48,65.54,22162.0,54.5869,54.6036,54.5369,54.5869,22162.0
2018-10-25 13:20:00,65.54,65.64,65.54,65.64,15051.0,54.5869,54.6702,54.5869,54.6702,15051.0
2018-10-25 13:25:00,65.66,65.73,65.65,65.7,22464.0,54.6868,54.7451,54.6785,54.7202,22464.0
2018-10-25 13:30:00,65.7,65.76,65.7,65.74,10352.0,54.7202,54.7701,54.7202,54.7535,10352.0
2018-10-25 13:35:00,65.76,65.81,65.72,65.73,14289.0,54.7701,54.8118,54.7368,54.7451,14289.0
2018-10-25 13:40:00,65.74,65.75,65.64,65.73,34407.0,54.7535,54.7618,54.6702,54.7451,34407.0
2018-10-25 13:45:00,65.73,65.74,65.68,65.71,19615.0,54.7451,54.7535,54.7035,54.7285,19615.0
2018-10-25 13:50:00,65.72,65.72,65.6,65.62,11381.0,54.7368,54.7368,54.6369,54.6535,11381.0
2018-10-25 13:55:00,65.61,65.69,65.58,65.69,16608.0,54.6452,54.7118,54.6202,54.7118,16608.0
2018-10-25 14:00:00,65.68,65.74,65.68,65.74,32549.0,54.7035,54.7535,54.7035,54.7535,32549.0
2018-10-25 14:05:00,65.75,65.81,65.73,65.79,18637.0,54.7618,54.8118,54.7451,54.7951,18637.0
2018-10-25 14:10:00,65.79,65.87,65.78,65.83,18153.0,54.7951,54.8617,54.7868,54.8284,18153.0
2018-10-25 14:15:00,65.83,65.87,65.75,65.84,15497.0,54.8284,54.8617,54.7618,54.8368,15497.0
2018-10-25 14:20:00,65.83,65.86,65.79,65.86,20666.0,54.8284,54.8534,54.7951,54.8534,20666.0
2018-10-25 14:25:00,65.85,65.9,65.79,65.87,18487.0,54.8451,54.8867,54.7951,54.8617,18487.0
2018-10-25 14:30:00,65.88,66.04,65.86,66.04,25242.0,54.8701,55.0033,54.8534,55.0033,25242.0
2018-10-25 14:35:00,66.03,66.06,65.98,66.05,26785.0,54.995,55.02,54.9534,55.0117,26785.0
2018-10-25 14:40:00,66.04,66.12,66.03,66.09,28438.0,55.0033,55.07,54.995,55.045,28438.0
2018-10-25 14:45:00,66.1,66.15,66.08,66.13,16015.0,55.0533,55.095,55.0366,55.0783,16015.0
2018-10-25 14:50:00,66.13,66.14,66.0,66.02,38763.0,55.0783,55.0866,54.97,54.9867,38763.0
2018-10-25 14:55:00,66.03,66.09,66.0,66.03,11059.0,54.995,55.045,54.97,54.995,11059.0
2018-10-25 15:00:00,66.04,66.07,65.97,66.02,20744.0,55.0033,55.0283,54.945,54.9867,20744.0
2018-10-25 15:05:00,66.01,66.03,65.95,65.99,17321.0,54.9783,54.995,54.9284,54.9617,17321.0
2018-10-25 15:10:00,65.99,66.11,65.99,66.11,27263.0,54.9617,55.0616,54.9617,55.0616,27263.0
2018-10-25 15:15:00,66.11,66.23,66.11,66.2,49290.0,55.0616,55.1616,55.0616,55.1366,49290.0
2018-10-25 15:20:00,66.2,66.22,66.16,66.19,57144.0,55.1366,55.1533,55.1033,55.1283,57144.0
2018-10-25 15:25:00,66.2,66.21,66.11,66.13,36993.0,55.1366,55.1449,55.0616,55.0783,36993.0
2018-10-25 15:30:00,66.13,66.2,65.9,65.9,46315.0,55.0783,55.1366,54.8867,54.8867,46315.0
2018-10-25 15:35:00,65.91,65.99,65.88,65.98,52321.0,54.8951,54.9617,54.8701,54.9534,52321.0
2018-10-25 15:40:00,65.97,66.0,65.86,65.92,94504.0,54.945,54.97,54.8534,54.9034,94504.0
2018-10-25 15:45:00,65.91,65.95,65.82,65.93,97196.0,54.8951,54.9284,54.8201,54.9117,97196.0
2018-10-25 15:50:00,65.94,65.94,65.75,65.81,145711.0,54.92,54.92,54.7618,54.8118,145711.0
2018-10-25 15:55:00,65.8,65.93,65.79,65.91,225432.0,54.8034,54.9117,54.7951,54.8951,225432.0
2018-10-26 09:30:00,65.66,65.82,65.32,65.39,61588.0,54.6868,54.8201,54.4037,54.462,61588.0
2018-10-26 09:35:00,65.4,65.49,65.31,65.33,89374.0,54.4703,54.5453,54.3953,54.412,89374.0
2018-10-26 09:40:00,65.29,65.39,65.2,65.25,68664.0,54.3787,54.462,54.3037,54.3454,68664.0
2018-10-26 09:45:00,65.25,65.32,65.16,65.19,75620.0,54.3454,54.4037,54.2704,54.2954,75620.0
2018-10-26 09:50:00,65.17,65.18,64.94,65.1,39424.0,54.2787,54.2871,54.0872,54.2204,39424.0
2018-10-26 09:55:00,65.11,65.21,64.97,65.2,49384.0,54.2288,54.312,54.1122,54.3037,49384.0
2018-10-26 10:00:00,65.2,65.21,64.73,64.78,109708.0,54.3037,54.312,53.9123,53.9539,109708.0
2018-10-26 10:05:00,64.79,64.79,64.54,64.63,22428.0,53.9622,53.9622,53.754,53.829,22428.0
2018-10-26 10:10:00,64.63,64.97,64.62,64.88,13306.0,53.829,54.1122,53.8206,54.0372,13306.0
2018-10-26 10:15:00,64.89,65.01,64.83,64.96,21096.0,54.0455,54.1455,53.9956,54.1038,21096.0
2018-10-26 10:20:00,64.96,65.06,64.92,64.95,19170.0,54.1038,54.1871,54.0705,54.0955,19170.0
2018-10-26 10:25:00,64.94,65.05,64.73,64.73,8199.0,54.0872,54.1788,53.9123,53.9123,8199.0
2018-10-26 10:30:00,64.72,64.74,64.46,64.47,15851.0,53.9039,53.9206,53.6874,53.6957,15851.0
2018-10-26 10:35:00,64.46,64.58,64.41,64.51,18087.0,53.6874,53.7873,53.6457,53.729,18087.0
2018-10-26 10:40:00,64.49,64.69,64.46,64.46,19467.0,53.7124,53.8789,53.6874,53.6874,19467.0
2018-10-26 10:45:00,64.45,64.47,64.33,64.37,8599.0,53.6791,53.6957,53.5791,53.6124,8599.0
2018-10-26 10:50:00,64.4,64.43,64.2,64.29,17188.0,53.6374,53.6624,53.4708,53.5458,17188.0
2018-10-26 10:55:00,64.32,64.35,64.02,64.02,26461.0,53.5708,53.5958,53.3209,53.3209,26461.0
2018-10-26 11:00:00,64.05,64.31,64.02,64.17,57301.0,53.3459,53.5625,53.3209,53.4459,57301.0
2018-10-26 11:05:00,64.17,64.39,64.14,64.3,18319.0,53.4459,53.6291,53.4209,53.5541,18319.0
2018-10-26 11:10:00,64.33,64.56,64.3,64.53,23960.0,53.5791,53.7707,53.5541,53.7457,23960.0
2018-10-26 11:15:00,64.55,64.72,64.51,64.56,16651.0,53.7623,53.9039,53.729,53.7707,16651.0
2018-10-26 11:20:00,64.55,64.62,64.46,64.56,15957.0,53.7623,53.8206,53.6874,53.7707,15957.0
2018-10-26 11:25:00,64.56,64.59,64.44,64.5,21818.0,53.7707,53.7957,53.6707,53.7207,21818.0
2018-10-26 11:30:00,64.52,64.73,64.52,64.68,16499.0,53.7374,53.9123,53.7374,53.8706,16499.0
2018-10-26 11:35:00,64.72,64.77,64.61,64.62,19698.0,53.9039,53.9456,53.8123,53.8206,19698.0
2018-10-26 11:40:00,64.63,64.66,64.39,64.43,14469.0,53.829,53.854,53.6291,53.6624,14469.0
2018-10-26 11:45:00,64.43,64.51,64.37,64.39,10851.0,53.6624,53.729,53.6124,53.6291,10851.0
2018-10-26 11:50:00,64.4,64.65,64.4,64.56,11491.0,53.6374,53.8456,53.6374,53.7707,11491.0
2018-10-26 11:55:00,64.54,64.62,64.51,64.52,7695.0,53.754,53.8206,53.729,53.7374,7695.0
2018-10-26 12:00:00,64.53,64.61,64.45,64.59,7173.0,53.7457,53.8123,53.6791,53.7957,7173.0
2018-10-26 12:05:00,64.59,64.75,64.58,64.71,22834.0,53.7957,53.9289,53.7873,53.8956,22834.0
2018-10-26 12:10:00,64.71,64.72,64.44,64.48,26154.0,53.8956,53.9039,53.6707,53.704,26154.0
2018-10-26 12:15:00,64.48,64.58,64.4,64.53,25142.0,53.704,53.7873,53.6374,53.7457,25142.0
2018-10-26 12:20:00,64.57,64.64,64.46,64.51,19270.0,53.779,53.8373,53.6874,53.729,19270.0
2018-10-26 12:25:00,64.51,64.59,64.47,64.51,17850.0,53.729,53.7957,53.6957,53.729,17850.0
2018-10-26 12:30:00,64.49,64.63,64.47,64.53,31887.0,53.7124,53.829,53.6957,53.7457,31887.0
2018-10-26 12:35:00,64.54,64.58,64.42,64.47,15669.0,53.754,53.7873,53.6541,53.6957,15669.0
2018-10-26 12:40:00,64.48,64.74,64.48,64.72,10396.0,53.704,53.9206,53.704,53.9039,10396.0
2018-10-26 12:45:00,64.72,64.73,64.64,64.71,16676.0,53.9039,53.9123,53.8373,53.8956,16676.0
2018-10-26 12:50:00,64.74,64.74,64.56,64.65,12661.0,53.9206,53.9206,53.7707,53.8456,12661.0
2018-10-26 12:55:00,64.64,64.68,64.56,64.61,15490.0,53.8373,53.8706,53.7707,53.8123,15490.0
2018-10-26 13:00:00,64.61,64.74,64.61,64.74,9729.0,53.8123,53.9206,53.8123,53.9206,9729.0
2018-10-26 13:05:00,64.74,64.79,64.67,64.67,11141.0,53.9206,53.9622,53.8623,53.8623,11141.0
2018-10-26 13:10:00,64.68,64.71,64.59,64.65,15405.0,53.8706,53.8956,53.7957,53.8456,15405.0
2018-10-26 13:15:00,64.66,64.7,64.61,64.7,7482.0,53.854,53.8873,53.8123,53.8873,7482.0
2018-10-26 13:20:00,64.71,64.73,64.6,64.66,10905.0,53.8956,53.9123,53.804,53.854,10905.0
2018-10-26 13:25:00,64.68,64.7,64.62,64.65,7622.0,53.8706,53.8873,53.8206,53.8456,7622.0
2018-10-26 13:30:00,64.63,64.66,64.54,64.54,12609.0,53.829,53.854,53.754,53.754,12609.0
2018-10-26 13:35:00,64.56,64.6,64.51,64.51,6015.0,53.7707,53.804,53.729,53.729,6015.0
2018-10-26 13:40:00,64.52,64.65,64.52,64.61,12372.0,53.7374,53.8456,53.7374,53.8123,12372.0
2018-10-26 13:45:00,64.6,64.66,64.51,64.63,8492.0,53.804,53.854,53.729,53.829,8492.0
2018-10-26 13:50:00,64.61,64.72,64.59,64.7,6898.0,53.8123,53.9039,53.7957,53.8873,6898.0
2018-10-26 13:55:00,64.71,64.84,64.7,64.82,11831.0,53.8956,54.0039,53.8873,53.9872,11831.0
2018-10-26 14:00:00,64.82,64.88,64.64,64.66,9919.0,53.9872,54.0372,53.8373,53.854,9919.0
2018-10-26 14:05:00,64.65,64.69,64.6,64.64,14365.0,53.8456,53.8789,53.804,53.8373,14365.0
2018-10-26 14:10:00,64.63,64.69,64.5,64.54,23105.0,53.829,53.8789,53.7207,53.754,23105.0
2018-10-26 14:15:00,64.53,64.58,64.46,64.5,22354.0,53.7457,53.7873,53.6874,53.7207,22354.0
2018-10-26 14:20:00,64.52,64.53,64.32,64.4,36299.0,53.7374,53.7457,53.5708,53.6374,36299.0
2018-10-26 14:25:00,64.43,64.56,64.43,64.5,17742.0,53.6624,53.7707,53.6624,53.7207,17742.0
2018-10-26 14:30:00,64.48,64.61,64.46,64.59,12979.0,53.704,53.8123,53.6874,53.7957,12979.0
2018-10-26 14:35:00,64.59,64.78,64.59,64.66,18509.0,53.7957,53.9539,53.7957,53.854,18509.0
2018-10-26 14:40:00,64.68,64.7,64.58,64.63,12204.0,53.8706,53.8873,53.7873,53.829,12204.0
2018-10-26 14:45:00,64.62,64.63,64.48,64.52,8502.0,53.8206,53.829,53.704,53.7374,8502.0
2018-10-26 14:50:00,64.52,64.53,64.38,64.38,14843.0,53.7374,53.7457,53.6208,53.6208,14843.0
2018-10-26 14:55:00,64.37,64.37,64.08,64.15,20797.0,53.6124,53.6124,53.3709,53.4292,20797.0
2018-10-26 15:00:00,64.15,64.15,63.92,64.05,28551.0,53.4292,53.4292,53.2376,53.3459,28551.0
2018-10-26 15:05:00,64.05,64.16,63.96,64.16,28369.0,53.3459,53.4375,53.2709,53.4375,28369.0
2018-10-26 15:10:00,64.17,64.22,64.04,64.13,61882.0,53.4459,53.4875,53.3376,53.4125,61882.0
2018-10-26 15:15:00,64.13,64.29,64.11,64.27,37203.0,53.4125,53.5458,53.3959,53.5291,37203.0
2018-10-26 15:20:00,64.28,64.52,64.27,64.47,61787.0,53.5375,53.7374,53.5291,53.6957,61787.0
2018-10-26 15:25:00,64.45,64.54,64.4,64.51,22351.0,53.6791,53.754,53.6374,53.729,22351.0
2018-10-26 15:30:00,64.47,64.47,64.27,64.3,34301.0,53.6957,53.6957,53.5291,53.5541,34301.0
2018-10-26 15:35:00,64.3,64.58,64.26,64.48,38670.0,53.5541,53.7873,53.5208,53.704,38670.0
2018-10-26 15:40:00,64.47,64.5,64.23,64.26,43504.0,53.6957,53.7207,53.4958,53.5208,43504.0
2018-10-26 15:45:00,64.25,64.58,64.25,64.47,62220.0,53.5125,53.7873,53.5125,53.6957,62220.0
2018-10-26 15:50:00,64.48,64.73,64.48,64.59,57644.0,53.704,53.9123,53.704,53.7957,57644.0
2018-10-26 15:55:00,64.58,64.58,64.27,64.42,187868.0,53.7873,53.7873,53.5291,53.6541,187868.0
2018-10-29 09:30:00,65.0,65.43,64.95,65.31,35239.0,54.1371,54.4953,54.0955,54.3953,35239.0
2018-10-29 09:35:00,65.31,65.48,65.15,65.17,13749.0,54.3953,54.5369,54.2621,54.2787,13749.0
2018-10-29 09:40:00,65.17,65.43,65.17,65.39,16665.0,54.2787,54.4953,54.2787,54.462,16665.0
2018-10-29 09:45:00,65.4,65.56,65.34,65.5,16300.0,54.4703,54.6036,54.4203,54.5536,16300.0
2018-10-29 09:50:00,65.49,65.49,65.31,65.46,13500.0,54.5453,54.5453,54.3953,54.5203,13500.0
2018-10-29 09:55:00,65.47,65.6,65.47,65.57,8517.0,54.5286,54.6369,54.5286,54.6119,8517.0
2018-10-29 10:00:00,65.55,65.7,65.5,65.53,19566.0,54.5952,54.7202,54.5536,54.5786,19566.0
2018-10-29 10:05:00,65.52,65.61,65.43,65.43,19742.0,54.5702,54.6452,54.4953,54.4953,19742.0
2018-10-29 10:10:00,65.46,65.52,65.38,65.45,13316.0,54.5203,54.5702,54.4536,54.5119,13316.0
2018-10-29 10:15:00,65.41,65.51,65.3,65.5,16521.0,54.4786,54.5619,54.387,54.5536,16521.0
2018-10-29 10:20:00,65.49,65.5,65.3,65.44,11596.0,54.5453,54.5536,54.387,54.5036,11596.0
2018-10-29 10:25:00,65.47,65.59,65.44,65.47,7920.0,54.5286,54.6285,54.5036,54.5286,7920.0
2018-10-29 10:30:00,65.46,65.53,65.4,65.5,12610.0,54.5203,54.5786,54.4703,54.5536,12610.0
2018-10-29 10:35:00,65.48,65.49,65.36,65.37,13334.0,54.5369,54.5453,54.437,54.4453,13334.0
2018-10-29 10:40:00,65.38,65.38,65.2,65.24,10926.0,54.4536,54.4536,54.3037,54.337,10926.0
2018-10-29 10:45:00,65.24,65.25,65.12,65.17,4416.0,54.337,54.3454,54.2371,54.2787,4416.0
2018-10-29 10:50:00,65.21,65.25,65.16,65.23,11900.0,54.312,54.3454,54.2704,54.3287,11900.0
2018-10-29 10:55:00,65.23,65.31,65.19,65.24,11699.0,54.3287,54.3953,54.2954,54.337,11699.0
2018-10-29 11:00:00,65.26,65.36,65.25,65.26,8337.0,54.3537,54.437,54.3454,54.3537,8337.0
2018-10-29 11:05:00,65.28,65.35,65.21,65.22,8289.0,54.3703,54.4286,54.312,54.3204,8289.0
2018-10-29 11:10:00,65.2,65.23,65.13,65.16,10831.0,54.3037,54.3287,54.2454,54.2704,10831.0
2018-10-29 11:15:00,65.16,65.21,65.08,65.2,10000.0,54.2704,54.312,54.2038,54.3037,10000.0
2018-10-29 11:20:00,65.21,65.38,65.2,65.38,10822.0,54.312,54.4536,54.3037,54.4536,10822.0
2018-10-29 11:25:00,65.36,65.38,65.32,65.35,9229.0,54.437,54.4536,54.4037,54.4286,9229.0
2018-10-29 11:30:00,65.35,65.41,65.3,65.34,8913.0,54.4286,54.4786,54.387,54.4203,8913.0
2018-10-29 11:35:00,65.34,65.4,65.3,65.35,12530.0,54.4203,54.4703,54.387,54.4286,12530.0
2018-10-29 11:40:00,65.34,65.36,65.28,65.36,16052.0,54.4203,54.437,54.3703,54.437,16052.0
2018-10-29 11:45:00,65.36,65.44,65.36,65.39,7263.0,54.437,54.5036,54.437,54.462,7263.0
2018-10-29 11:50:00,65.39,65.39,65.24,65.24,13580.0,54.462,54.462,54.337,54.337,13580.0
2018-10-29 11:55:00,65.23,65.26,65.14,65.15,18000.0,54.3287,54.3537,54.2537,54.2621,18000.0
2018-10-29 12:00:00,65.15,65.23,65.11,65.18,25401.0,54.2621,54.3287,54.2288,54.2871,25401.0
2018-10-29 12:05:00,65.18,65.21,65.12,65.12,41476.0,54.2871,54.312,54.2371,54.2371,41476.0
2018-10-29 12:10:00,65.12,65.12,65.03,65.09,29250.0,54.2371,54.2371,54.1621,54.2121,29250.0
2018-10-29 12:15:00,65.08,65.27,65.07,65.24,29601.0,54.2038,54.362,54.1954,54.337,29601.0
2018-10-29 12:20:00,65.24,65.24,65.13,65.17,31015.0,54.337,54.337,54.2454,54.2787,31015.0
2018-10-29 12:25:00,65.17,65.39,65.14,65.34,26725.0,54.2787,54.462,54.2537,54.4203,26725.0
2018-10-29 12:30:00,65.35,65.38,65.28,65.33,13995.0,54.4286,54.4536,54.3703,54.412,13995.0
2018-10-29 12:35:00,65.33,65.41,65.33,65.36,19047.0,54.412,54.4786,54.412,54.437,19047.0
2018-10-29 12:40:00,65.36,65.43,65.34,65.39,15217.0,54.437,54.4953,54.4203,54.462,15217.0
2018-10-29 12:45:00,65.41,65.49,65.39,65.43,16871.0,54.4786,54.5453,54.462,54.4953,16871.0
2018-10-29 12:50:00,65.42,65.52,65.39,65.48,16019.0,54.4869,54.5702,54.462,54.5369,16019.0
2018-10-29 12:55:00,65.47,65.51,65.38,65.47,11751.0,54.5286,54.5619,54.4536,54.5286,11751.0
2018-10-29 13:00:00,65.47,65.59,65.47,65.54,26917.0,54.5286,54.6285,54.5286,54.5869,26917.0
2018-10-29 13:05:00,65.53,65.6,65.48,65.59,7661.0,54.5786,54.6369,54.5369,54.6285,7661.0
2018-10-29 13:10:00,65.58,65.61,65.49,65.61,15768.0,54.6202,54.6452,54.5453,54.6452,15768.0
2018-10-29 13:15:00,65.6,65.65,65.55,65.62,9101.0,54.6369,54.6785,54.5952,54.6535,9101.0
2018-10-29 13:20:00,65.63,65.63,65.48,65.51,10873.0,54.6619,54.6619,54.5369,54.5619,10873.0
2018-10-29 13:25:00,65.5,65.57,65.47,65.55,25463.0,54.5536,54.6119,54.5286,54.5952,25463.0
2018-10-29 13:30:00,65.54,65.72,65.54,65.69,18981.0,54.5869,54.7368,54.5869,54.7118,18981.0
2018-10-29 13:35:00,65.7,65.76,65.64,65.66,11830.0,54.7202,54.7701,54.6702,54.6868,11830.0
2018-10-29 13:40:00,65.67,65.71,65.59,65.7,12915.0,54.6952,54.7285,54.6285,54.7202,12915.0
2018-10-29 13:45:00,65.71,65.76,65.53,65.59,15528.0,54.7285,54.7701,54.5786,54.6285,15528.0
2018-10-29 13:50:00,65.59,65.66,65.57,65.59,12604.0,54.6285,54.6868,54.6119,54.6285,12604.0
2018-10-29 13:55:00,65.59,65.59,65.44,65.45,18087.0,54.6285,54.6285,54.5036,54.5119,18087.0
2018-10-29 14:00:00,65.46,65.49,65.39,65.47,11821.0,54.5203,54.5453,54.462,54.5286,11821.0
2018-10-29 14:05:00,65.48,65.48,65.42,65.47,9904.0,54.5369,54.5369,54.4869,54.5286,9904.0
2018-10-29 14:10:00,65.47,65.47,65.28,65.34,26546.0,54.5286,54.5286,54.3703,54.4203,26546.0
2018-10-29 14:15:00,65.35,65.35,65.19,65.34,24959.0,54.4286,54.4286,54.2954,54.4203,24959.0
2018-10-29 14:20:00,65.35,65.37,65.28,65.33,14423.0,54.4286,54.4453,54.3703,54.412,14423.0
2018-10-29 14:25:00,65.32,65.44,65.27,65.27,14945.0,54.4037,54.5036,54.362,54.362,14945.0
2018-10-29 14:30:00,65.25,65.35,65.23,65.26,18462.0,54.3454,54.4286,54.3287,54.3537,18462.0
2018-10-29 14:35:00,65.26,65.35,65.24,65.28,21039.0,54.3537,54.4286,54.337,54.3703,21039.0
2018-10-29 14:40:00,65.28,65.42,65.28,65.38,16303.0,54.3703,54.4869,54.3703,54.4536,16303.0
2018-10-29 14:45:00,65.37,65.5,65.36,65.45,21869.0,54.4453,54.5536,54.437,54.5119,21869.0
2018-10-29 14:50:00,65.43,65.44,65.26,65.26,19579.0,54.4953,54.5036,54.3537,54.3537,19579.0
2018-10-29 14:55:00,65.25,65.29,65.2,65.28,30718.0,54.3454,54.3787,54.3037,54.3703,30718.0
2018-10-29 15:00:00,65.28,65.29,65.18,65.24,32620.0,54.3703,54.3787,54.2871,54.337,32620.0
2018-10-29 15:05:00,65.24,65.27,65.13,65.2,45257.0,54.337,54.362,54.2454,54.3037,45257.0
2018-10-29 15:10:00,65.19,65.25,65.05,65.05,25352.0,54.2954,54.3454,54.1788,54.1788,25352.0
2018-10-29 15:15:00,65.03,65.28,65.02,65.26,35726.0,54.1621,54.3703,54.1538,54.3537,35726.0
2018-10-29 15:20:00,65.27,65.28,65.12,65.25,32561.0,54.362,54.3703,54.2371,54.3454,32561.0
2018-10-29 15:25:00,65.24,65.32,65.19,65.28,29569.0,54.337,54.4037,54.2954,54.3703,29569.0
2018-10-29 15:30:00,65.27,65.3,65.15,65.26,45760.0,54.362,54.387,54.2621,54.3537,45760.0
2018-10-29 15:35:00,65.26,65.27,65.08,65.13,36376.0,54.3537,54.362,54.2038,54.2454,36376.0
2018-10-29 15:40:00,65.11,65.11,64.85,64.89,51735.0,54.2288,54.2288,54.0122,54.0455,51735.0
2018-10-29 15:45:00,64.88,65.37,64.83,65.25,59412.0,54.0372,54.4453,53.9956,54.3454,59412.0
2018-10-29 15:50:00,65.24,65.34,65.18,65.3,51925.0,54.337,54.4203,54.2871,54.387,51925.0
2018-10-29 15:55:00,65.3,65.36,65.15,65.29,152170.0,54.387,54.437,54.2621,54.3787,152170.0
2018-10-30 09:30:00,65.53,65.63,65.1,65.48,32123.0,54.5786,54.6619,54.2204,54.5369,32123.0
2018-10-30 09:35:00,65.5,65.83,65.4,65.7,26420.0,54.5536,54.8284,54.4703,54.7202,26420.0
2018-10-30 09:40:00,65.71,65.73,65.59,65.62,15710.0,54.7285,54.7451,54.6285,54.6535,15710.0
2018-10-30 09:45:00,65.63,65.7,65.51,65.64,17298.0,54.6619,54.7202,54.5619,54.6702,17298.0
2018-10-30 09:50:00,65.63,65.63,65.42,65.52,11530.0,54.6619,54.6619,54.4869,54.5702,11530.0
2018-10-30 09:55:00,65.52,65.82,65.52,65.75,20567.0,54.5702,54.8201,54.5702,54.7618,20567.0
2018-10-30 10:00:00,65.72,65.86,65.67,65.74,22308.0,54.7368,54.8534,54.6952,54.7535,22308.0
2018-10-30 10:05:00,65.73,65.76,65.64,65.65,21488.0,54.7451,54.7701,54.6702,54.6785,21488.0
2018-10-30 10:10:00,65.65,65.68,65.58,65.66,28715.0,54.6785,54.7035,54.6202,54.6868,28715.0
2018-10-30 10:15:00,65.67,65.97,65.65,65.87,29346.0,54.6952,54.945,54.6785,54.8617,29346.0
2018-10-30 10:20:00,65.9,65.9,65.74,65.87,18934.0,54.8867,54.8867,54.7535,54.8617,18934.0
2018-10-30 10:25:00,65.84,65.99,65.83,65.97,7400.0,54.8368,54.9617,54.8284,54.945,7400.0
2018-10-30 10:30:00,65.97,65.98,65.85,65.92,7367.0,54.945,54.9534,54.8451,54.9034,7367.0
2018-10-30 10:35:00,65.94,65.97,65.82,65.85,11893.0,54.92,54.945,54.8201,54.8451,11893.0
2018-10-30 10:40:00,65.83,65.96,65.81,65.81,7457.0,54.8284,54.9367,54.8118,54.8118,7457.0
2018-10-30 10:45:00,65.83,65.88,65.74,65.77,13664.0,54.8284,54.8701,54.7535,54.7785,13664.0
2018-10-30 10:50:00,65.77,65.78,65.59,65.59,23340.0,54.7785,54.7868,54.6285,54.6285,23340.0
2018-10-30 10:55:00,65.6,65.68,65.54,65.63,16689.0,54.6369,54.7035,54.5869,54.6619,16689.0
2018-10-30 11:00:00,65.61,65.73,65.56,65.73,39633.0,54.6452,54.7451,54.6036,54.7451,39633.0
2018-10-30 11:05:00,65.74,65.85,65.7,65.84,16735.0,54.7535,54.8451,54.7202,54.8368,16735.0
2018-10-30 11:10:00,65.86,65.86,65.68,65.8,29937.0,54.8534,54.8534,54.7035,54.8034,29937.0
2018-10-30 11:15:00,65.79,65.79,65.66,65.69,13593.0,54.7951,54.7951,54.6868,54.7118,13593.0
2018-10-30 11:20:00,65.71,65.81,65.67,65.77,8790.0,54.7285,54.8118,54.6952,54.7785,8790.0
2018-10-30 11:25:00,65.79,65.93,65.77,65.91,16194.0,54.7951,54.9117,54.7785,54.8951,16194.0
2018-10-30 11:30:00,65.9,66.03,65.87,65.95,10025.0,54.8867,54.995,54.8617,54.9284,10025.0
2018-10-30 11:35:00,65.92,66.05,65.91,65.98,10542.0,54.9034,55.0117,54.8951,54.9534,10542.0
2018-10-30 11:40:00,65.94,65.99,65.92,65.98,9775.0,54.92,54.9617,54.9034,54.9534,9775.0
2018-10-30 11:45:00,65.99,66.05,65.92,65.99,20400.0,54.9617,55.0117,54.9034,54.9617,20400.0
2018-10-30 11:50:00,65.98,66.05,65.89,65.89,15423.0,54.9534,55.0117,54.8784,54.8784,15423.0
2018-10-30 11:55:00,65.86,65.95,65.86,65.88,12372.0,54.8534,54.9284,54.8534,54.8701,12372.0
2018-10-30 12:00:00,65.9,65.92,65.76,65.79,13625.0,54.8867,54.9034,54.7701,54.7951,13625.0
2018-10-30 12:05:00,65.8,65.87,65.78,65.78,9526.0,54.8034,54.8617,54.7868,54.7868,9526.0
2018-10-30 12:10:00,65.82,65.87,65.74,65.81,14273.0,54.8201,54.8617,54.7535,54.8118,14273.0
2018-10-30 12:15:00,65.82,65.86,65.75,65.79,12404.0,54.8201,54.8534,54.7618,54.7951,12404.0
2018-10-30 12:20:00,65.82,65.83,65.76,65.8,5999.0,54.8201,54.8284,54.7701,54.8034,5999.0
2018-10-30 12:25:00,65.8,65.93,65.8,65.92,17777.0,54.8034,54.9117,54.8034,54.9034,17777.0
2018-10-30 12:30:00,65.92,65.93,65.77,65.78,7223.0,54.9034,54.9117,54.7785,54.7868,7223.0
2018-10-30 12:35:00,65.79,65.85,65.78,65.81,8535.0,54.7951,54.8451,54.7868,54.8118,8535.0
2018-10-30 12:40:00,65.83,65.91,65.83,65.87,9300.0,54.8284,54.8951,54.8284,54.8617,9300.0
2018-10-30 12:45:00,65.88,66.06,65.88,66.06,10631.0,54.8701,55.02,54.8701,55.02,10631.0
2018-10-30 12:50:00,66.03,66.09,66.0,66.0,14174.0,54.995,55.045,54.97,54.97,14174.0
2018-10-30 12:55:00,65.98,65.98,65.74,65.78,12749.0,54.9534,54.9534,54.7535,54.7868,12749.0
2018-10-30 13:00:00,65.77,65.79,65.72,65.76,10403.0,54.7785,54.7951,54.7368,54.7701,10403.0
2018-10-30 13:05:00,65.78,65.88,65.77,65.81,12982.0,54.7868,54.8701,54.7785,54.8118,12982.0
2018-10-30 13:10:00,65.82,65.86,65.76,65.76,13716.0,54.8201,54.8534,54.7701,54.7701,13716.0
2018-10-30 13:15:00,65.77,65.85,65.76,65.8,8601.0,54.7785,54.8451,54.7701,54.8034,8601.0
2018-10-30 13:20:00,65.79,65.87,65.77,65.78,10398.0,54.7951,54.8617,54.7785,54.7868,10398.0
2018-10-30 13:25:00,65.76,65.76,65.55,65.55,26396.0,54.7701,54.7701,54.5952,54.5952,26396.0
2018-10-30 13:30:00,65.53,65.55,65.36,65.4,28440.0,54.5786,54.5952,54.437,54.4703,28440.0
2018-10-30 13:35:00,65.42,65.56,65.36,65.54,13532.0,54.4869,54.6036,54.437,54.5869,13532.0
2018-10-30 13:40:00,65.55,65.64,65.48,65.61,26570.0,54.5952,54.6702,54.5369,54.6452,26570.0
2018-10-30 13:45:00,65.6,65.63,65.42,65.56,12248.0,54.6369,54.6619,54.4869,54.6036,12248.0
2018-10-30 13:50:00,65.56,65.56,65.44,65.44,11457.0,54.6036,54.6036,54.5036,54.5036,11457.0
2018-10-30 13:55:00,65.45,65.53,65.4,65.53,14382.0,54.5119,54.5786,54.4703,54.5786,14382.0
2018-10-30 14:00:00,65.52,65.54,65.31,65.34,12034.0,54.5702,54.5869,54.3953,54.4203,12034.0
2018-10-30 14:05:00,65.34,65.37,65.23,65.26,13237.0,54.4203,54.4453,54.3287,54.3537,13237.0
2018-10-30 14:10:00,65.24,65.33,65.23,65.28,11647.0,54.337,54.412,54.3287,54.3703,11647.0
2018-10-30 14:15:00,65.29,65.3,65.17,65.21,11296.0,54.3787,54.387,54.2787,54.312,11296.0
2018-10-30 14:20:00,65.25,65.34,65.25,65.32,12937.0,54.3454,54.4203,54.3454,54.4037,12937.0
2018-10-30 14:25:00,65.32,65.38,65.25,65.32,18515.0,54.4037,54.4536,54.3454,54.4037,18515.0
2018-10-30 14:30:00,65.32,65.48,65.24,65.48,12718.0,54.4037,54.5369,54.337,54.5369,12718.0
2018-10-30 14:35:00,65.48,65.52,65.43,65.46,13884.0,54.5369,54.5702,54.4953,54.5203,13884.0
2018-10-30 14:40:00,65.47,65.52,65.41,65.47,19065.0,54.5286,54.5702,54.4786,54.5286,19065.0
2018-10-30 14:45:00,65.48,65.55,65.47,65.53,15407.0,54.5369,54.5952,54.5286,54.5786,15407.0
2018-10-30 14:50:00,65.53,65.75,65.52,65.62,22856.0,54.5786,54.7618,54.5702,54.6535,22856.0
2018-10-30 14:55:00,65.62,65.78,65.58,65.73,19120.0,54.6535,54.7868,54.6202,54.7451,19120.0
2018-10-30 15:00:00,65.73,65.74,65.56,65.61,12303.0,54.7451,54.7535,54.6036,54.6452,12303.0
2018-10-30 15:05:00,65.59,65.7,65.56,65.67,16356.0,54.6285,54.7202,54.6036,54.6952,16356.0
2018-10-30 15:10:00,65.66,65.84,65.66,65.77,21697.0,54.6868,54.8368,54.6868,54.7785,21697.0
2018-10-30 15:15:00,65.78,65.82,65.74,65.75,25016.0,54.7868,54.8201,54.7535,54.7618,25016.0
2018-10-30 15:20:00,65.74,65.74,65.63,65.63,31142.0,54.7535,54.7535,54.6619,54.6619,31142.0
2018-10-30 15:25:00,65.62,65.78,65.62,65.76,35413.0,54.6535,54.7868,54.6535,54.7701,35413.0
2018-10-30 15:30:00,65.77,65.8,65.67,65.74,42806.0,54.7785,54.8034,54.6952,54.7535,42806.0
2018-10-30 15:35:00,65.74,65.74,65.59,65.61,34270.0,54.7535,54.7535,54.6285,54.6452,34270.0
2018-10-30 15:40:00,65.61,65.66,65.5,65.53,50797.0,54.6452,54.6868,54.5536,54.5786,50797.0
2018-10-30 15:45:00,65.54,65.69,65.52,65.61,51386.0,54.5869,54.7118,54.5702,54.6452,51386.0
2018-10-30 15:50:00,65.62,65.77,65.62,65.67,63362.0,54.6535,54.7785,54.6535,54.6952,63362.0
2018-10-30 15:55:00,65.67,65.69,65.57,65.61,161066.0,54.6952,54.7118,54.6119,54.6452,161066.0
2018-10-31 09:30:00,65.58,66.56,65.31,65.49,35185.0,54.6202,55.4364,54.3953,54.5453,35185.0
2018-10-31 09:35:00,65.49,65.49,65.14,65.17,11721.0,54.5453,54.5453,54.2537,54.2787,11721.0
2018-10-31 09:40:00,65.21,65.31,65.08,65.31,14476.0,54.312,54.3953,54.2038,54.3953,14476.0
2018-10-31 09:45:00,65.27,65.38,65.18,65.22,8750.0,54.362,54.4536,54.2871,54.3204,8750.0
2018-10-31 09:50:00,65.19,65.35,65.11,65.18,10738.0,54.2954,54.4286,54.2288,54.2871,10738.0
2018-10-31 09:55:00,65.19,65.25,65.1,65.25,19222.0,54.2954,54.3454,54.2204,54.3454,19222.0
2018-10-31 10:00:00,65.23,65.25,64.96,65.0,19300.0,54.3287,54.3454,54.1038,54.1371,19300.0
2018-10-31 10:05:00,65.0,65.0,64.81,64.83,12558.0,54.1371,54.1371,53.9789,53.9956,12558.0
2018-10-31 10:10:00,64.8,64.8,64.56,64.6,16464.0,53.9706,53.9706,53.7707,53.804,16464.0
2018-10-31 10:15:00,64.61,64.92,64.61,64.92,17298.0,53.8123,54.0705,53.8123,54.0705,17298.0
2018-10-31 10:20:00,64.93,64.93,64.75,64.76,16379.0,54.0788,54.0788,53.9289,53.9372,16379.0
2018-10-31 10:25:00,64.75,64.75,64.65,64.67,15104.0,53.9289,53.9289,53.8456,53.8623,15104.0
2018-10-31 10:30:00,64.67,64.68,64.55,64.56,38478.0,53.8623,53.8706,53.7623,53.7707,38478.0
2018-10-31 10:35:00,64.56,64.61,64.5,64.59,22140.0,53.7707,53.8123,53.7207,53.7957,22140.0
2018-10-31 10:40:00,64.58,64.8,64.58,64.77,20234.0,53.7873,53.9706,53.7873,53.9456,20234.0
2018-10-31 10:45:00,64.78,64.91,64.67,64.89,23169.0,53.9539,54.0622,53.8623,54.0455,23169.0
2018-10-31 10:50:00,64.89,65.02,64.83,65.0,28205.0,54.0455,54.1538,53.9956,54.1371,28205.0
2018-10-31 10:55:00,65.0,65.0,64.91,64.98,14359.0,54.1371,54.1371,54.0622,54.1205,14359.0
2018-10-31 11:00:00,64.99,65.02,64.92,65.0,21236.0,54.1288,54.1538,54.0705,54.1371,21236.0
2018-10-31 11:05:00,65.01,65.3,64.98,65.19,104444.0,54.1455,54.387,54.1205,54.2954,104444.0
2018-10-31 11:10:00,65.21,65.32,65.15,65.19,30709.0,54.312,54.4037,54.2621,54.2954,30709.0
2018-10-31 11:15:00,65.2,65.26,65.15,65.16,23968.0,54.3037,54.3537,54.2621,54.2704,23968.0
2018-10-31 11:20:00,65.18,65.22,65.06,65.1,12581.0,54.2871,54.3204,54.1871,54.2204,12581.0
2018-10-31 11:25:00,65.12,65.17,65.09,65.09,10102.0,54.2371,54.2787,54.2121,54.2121,10102.0
2018-10-31 11:30:00,65.08,65.13,65.01,65.09,10875.0,54.2038,54.2454,54.1455,54.2121,10875.0
2018-10-31 11:35:00,65.08,65.27,65.08,65.27,8454.0,54.2038,54.362,54.2038,54.362,8454.0
2018-10-31 11:40:00,65.27,65.3,65.19,65.21,16053.0,54.362,54.387,54.2954,54.312,16053.0
2018-10-31 11:45:00,65.23,65.26,65.13,65.24,12893.0,54.3287,54.3537,54.2454,54.337,12893.0
2018-10-31 11:50:00,65.24,65.39,65.23,65.31,40723.0,54.337,54.462,54.3287,54.3953,40723.0
2018-10-31 11:55:00,65.32,65.34,65.26,65.29,12496.0,54.4037,54.4203,54.3537,54.3787,12496.0
2018-10-31 12:00:00,65.3,65.31,65.18,65.22,15799.0,54.387,54.3953,54.2871,54.3204,15799.0
2018-10-31 12:05:00,65.19,65.2,65.06,65.11,19792.0,54.2954,54.3037,54.1871,54.2288,19792.0
2018-10-31 12:10:00,65.12,65.17,65.11,65.13,19309.0,54.2371,54.2787,54.2288,54.2454,19309.0
2018-10-31 12:15:00,65.16,65.2,65.1,65.18,12787.0,54.2704,54.3037,54.2204,54.2871,12787.0
2018-10-31 12:20:00,65.17,65.24,65.13,65.18,15690.0,54.2787,54.337,54.2454,54.2871,15690.0
2018-10-31 12:25:00,65.2,65.23,65.09,65.09,34987.0,54.3037,54.3287,54.2121,54.2121,34987.0
2018-10-31 12:30:00,65.1,65.1,64.96,64.97,18231.0,54.2204,54.2204,54.1038,54.1122,18231.0
2018-10-31 12:35:00,64.98,65.07,64.91,65.07,32931.0,54.1205,54.1954,54.0622,54.1954,32931.0
2018-10-31 12:40:00,65.07,65.18,65.07,65.12,20484.0,54.1954,54.2871,54.1954,54.2371,20484.0
2018-10-31 12:45:00,65.13,65.24,65.13,65.17,13815.0,54.2454,54.337,54.2454,54.2787,13815.0
2018-10-31 12:50:00,65.15,65.18,65.05,65.18,19327.0,54.2621,54.2871,54.1788,54.2871,19327.0
2018-10-31 12:55:00,65.17,65.21,65.13,65.15,19129.0,54.2787,54.312,54.2454,54.2621,19129.0
2018-10-31 13:00:00,65.16,65.26,65.15,65.26,27789.0,54.2704,54.3537,54.2621,54.3537,27789.0
2018-10-31 13:05:00,65.25,65.28,65.17,65.17,18128.0,54.3454,54.3703,54.2787,54.2787,18128.0
2018-10-31 13:10:00,65.18,65.21,65.1,65.16,9434.0,54.2871,54.312,54.2204,54.2704,9434.0
2018-10-31 13:15:00,65.17,65.21,65.15,65.2,7458.0,54.2787,54.312,54.2621,54.3037,7458.0
2018-10-31 13:20:00,65.2,65.4,65.2,65.38,11503.0,54.3037,54.4703,54.3037,54.4536,11503.0
2018-10-31 13:25:00,65.39,65.46,65.38,65.41,9957.0,54.462,54.5203,54.4536,54.4786,9957.0
2018-10-31 13:30:00,65.39,65.41,65.33,65.33,6904.0,54.462,54.4786,54.412,54.412,6904.0
2018-10-31 13:35:00,65.34,65.37,65.23,65.24,15538.0,54.4203,54.4453,54.3287,54.337,15538.0
2018-10-31 13:40:00,65.23,65.33,65.23,65.29,23529.0,54.3287,54.412,54.3287,54.3787,23529.0
2018-10-31 13:45:00,65.29,65.29,65.17,65.25,23814.0,54.3787,54.3787,54.2787,54.3454,23814.0
2018-10-31 13:50:00,65.28,65.35,65.25,65.34,9588.0,54.3703,54.4286,54.3454,54.4203,9588.0
2018-10-31 13:55:00,65.34,65.39,65.31,65.38,9279.0,54.4203,54.462,54.3953,54.4536,9279.0
2018-10-31 14:00:00,65.38,65.42,65.35,65.41,20439.0,54.4536,54.4869,54.4286,54.4786,20439.0
2018-10-31 14:05:00,65.4,65.45,65.35,65.42,11082.0,54.4703,54.5119,54.4286,54.4869,11082.0
2018-10-31 14:10:00,65.43,65.51,65.43,65.49,22280.0,54.4953,54.5619,54.4953,54.5453,22280.0
2018-10-31 14:15:00,65.49,65.49,65.4,65.43,20658.0,54.5453,54.5453,54.4703,54.4953,20658.0
2018-10-31 14:20:00,65.42,65.46,65.38,65.38,16411.0,54.4869,54.5203,54.4536,54.4536,16411.0
2018-10-31 14:25:00,65.38,65.4,65.35,65.38,14080.0,54.4536,54.4703,54.4286,54.4536,14080.0
2018-10-31 14:30:00,65.38,65.38,65.3,65.33,23008.0,54.4536,54.4536,54.387,54.412,23008.0
2018-10-31 14:35:00,65.35,65.47,65.35,65.42,14067.0,54.4286,54.5286,54.4286,54.4869,14067.0
2018-10-31 14:40:00,65.41,65.53,65.41,65.5,18273.0,54.4786,54.5786,54.4786,54.5536,18273.0
2018-10-31 14:45:00,65.51,65.59,65.5,65.5,15837.0,54.5619,54.6285,54.5536,54.5536,15837.0
2018-10-31 14:50:00,65.49,65.49,65.38,65.46,21307.0,54.5453,54.5453,54.4536,54.5203,21307.0
2018-10-31 14:55:00,65.47,65.51,65.38,65.39,27754.0,54.5286,54.5619,54.4536,54.462,27754.0
2018-10-31 15:00:00,65.37,65.48,65.33,65.48,17156.0,54.4453,54.5369,54.412,54.5369,17156.0
2018-10-31 15:05:00,65.47,65.52,65.43,65.43,27188.0,54.5286,54.5702,54.4953,54.4953,27188.0
2018-10-31 15:10:00,65.43,65.47,65.39,65.44,18642.0,54.4953,54.5286,54.462,54.5036,18642.0
2018-10-31 15:15:00,65.43,65.45,65.37,65.38,29182.0,54.4953,54.5119,54.4453,54.4536,29182.0
2018-10-31 15:20:00,65.39,65.39,65.17,65.25,56888.0,54.462,54.462,54.2787,54.3454,56888.0
2018-10-31 15:25:00,65.26,65.26,65.08,65.2,38666.0,54.3537,54.3537,54.2038,54.3037,38666.0
2018-10-31 15:30:00,65.2,65.2,65.01,65.04,40548.0,54.3037,54.3037,54.1455,54.1705,40548.0
2018-10-31 15:35:00,65.04,65.04,64.85,64.86,50356.0,54.1705,54.1705,54.0122,54.0205,50356.0
2018-10-31 15:40:00,64.86,64.89,64.75,64.77,69075.0,54.0205,54.0455,53.9289,53.9456,69075.0
2018-10-31 15:45:00,64.77,64.77,64.53,64.53,85771.0,53.9456,53.9456,53.7457,53.7457,85771.0
2018-10-31 15:50:00,64.53,64.61,64.53,64.57,124172.0,53.7457,53.8123,53.7457,53.779,124172.0
2018-10-31 15:55:00,64.57,64.6,64.4,64.47,350423.0,53.779,53.804,53.6374,53.6957,350423.0
2018-11-01 09:30:00,64.61,64.61,64.16,64.4,31095.0,53.8123,53.8123,53.4375,53.6374,31095.0
2018-11-01 09:35:00,64.3,64.65,64.19,64.65,14452.0,53.5541,53.8456,53.4625,53.8456,14452.0
2018-11-01 09:40:00,64.66,64.77,64.59,64.66,15666.0,53.854,53.9456,53.7957,53.854,15666.0
2018-11-01 09:45:00,64.63,64.9,64.62,64.9,22887.0,53.829,54.0539,53.8206,54.0539,22887.0
2018-11-01 09:50:00,64.86,64.88,64.71,64.85,28572.0,54.0205,54.0372,53.8956,54.0122,28572.0
2018-11-01 09:55:00,64.88,64.9,64.65,64.67,16102.0,54.0372,54.0539,53.8456,53.8623,16102.0
2018-11-01 10:00:00,64.5,64.67,64.45,64.54,12674.0,53.7207,53.8623,53.6791,53.754,12674.0
2018-11-01 10:05:00,64.55,64.76,64.55,64.69,15893.0,53.7623,53.9372,53.7623,53.8789,15893.0
2018-11-01 10:10:00,64.7,64.84,64.69,64.82,10730.0,53.8873,54.0039,53.8789,53.9872,10730.0
2018-11-01 10:15:00,64.81,64.83,64.57,64.58,12072.0,53.9789,53.9956,53.779,53.7873,12072.0
2018-11-01 10:20:00,64.57,64.67,64.52,64.57,15190.0,53.779,53.8623,53.7374,53.779,15190.0
2018-11-01 10:25:00,64.56,64.6,64.46,64.49,8202.0,53.7707,53.804,53.6874,53.7124,8202.0
2018-11-01 10:30:00,64.5,64.71,64.5,64.69,12678.0,53.7207,53.8956,53.7207,53.8789,12678.0
2018-11-01 10:35:00,64.71,64.71,64.51,64.51,20758.0,53.8956,53.8956,53.729,53.729,20758.0
2018-11-01 10:40:00,64.51,64.53,64.44,64.47,10656.0,53.729,53.7457,53.6707,53.6957,10656.0
2018-11-01 10:45:00,64.48,64.6,64.48,64.57,16318.0,53.704,53.804,53.704,53.779,16318.0
2018-11-01 10:50:00,64.57,64.7,64.56,64.67,20826.0,53.779,53.8873,53.7707,53.8623,20826.0
2018-11-01 10:55:00,64.68,64.74,64.62,64.65,19127.0,53.8706,53.9206,53.8206,53.8456,19127.0
2018-11-01 11:00:00,64.66,64.75,64.62,64.74,47017.0,53.854,53.9289,53.8206,53.9206,47017.0
2018-11-01 11:05:00,64.73,64.76,64.62,64.66,18427.0,53.9123,53.9372,53.8206,53.854,18427.0
2018-11-01 11:10:00,64.65,64.76,64.64,64.73,33333.0,53.8456,53.9372,53.8373,53.9123,33333.0
2018-11-01 11:15:00,64.76,64.83,64.72,64.75,37925.0,53.9372,53.9956,53.9039,53.9289,37925.0
2018-11-01 11:20:00,64.75,64.82,64.68,64.75,28473.0,53.9289,53.9872,53.8706,53.9289,28473.0
2018-11-01 11:25:00,64.74,64.81,64.71,64.74,29752.0,53.9206,53.9789,53.8956,53.9206,29752.0
2018-11-01 11:30:00,64.73,64.79,64.69,64.73,56480.0,53.9123,53.9622,53.8789,53.9123,56480.0
2018-11-01 11:35:00,64.7,64.73,64.65,64.71,11393.0,53.8873,53.9123,53.8456,53.8956,11393.0
2018-11-01 11:40:00,64.72,64.72,64.66,64.69,9045.0,53.9039,53.9039,53.854,53.8789,9045.0
2018-11-01 11:45:00,64.71,64.74,64.58,64.67,10526.0,53.8956,53.9206,53.7873,53.8623,10526.0
2018-11-01 11:50:00,64.68,64.77,64.66,64.77,11292.0,53.8706,53.9456,53.854,53.9456,11292.0
2018-11-01 11:55:00,64.78,64.91,64.76,64.86,17084.0,53.9539,54.0622,53.9372,54.0205,17084.0
2018-11-01 12:00:00,64.89,64.91,64.73,64.74,11458.0,54.0455,54.0622,53.9123,53.9206,11458.0
2018-11-01 12:05:00,64.75,65.0,64.74,64.99,23168.0,53.9289,54.1371,53.9206,54.1288,23168.0
2018-11-01 12:10:00,64.98,65.02,64.93,64.93,20924.0,54.1205,54.1538,54.0788,54.0788,20924.0
2018-11-01 12:15:00,64.93,64.93,64.73,64.74,9601.0,54.0788,54.0788,53.9123,53.9206,9601.0
2018-11-01 12:20:00,64.73,64.75,64.59,64.63,22424.0,53.9123,53.9289,53.7957,53.829,22424.0
2018-11-01 12:25:00,64.61,64.67,64.56,64.58,16609.0,53.8123,53.8623,53.7707,53.7873,16609.0
2018-11-01 12:30:00,64.61,64.74,64.58,64.72,20654.0,53.8123,53.9206,53.7873,53.9039,20654.0
2018-11-01 12:35:00,64.72,64.79,64.69,64.72,34344.0,53.9039,53.9622,53.8789,53.9039,34344.0
2018-11-01 12:40:00,64.71,64.72,64.62,64.65,30136.0,53.8956,53.9039,53.8206,53.8456,30136.0
2018-11-01 12:45:00,64.65,64.73,64.65,64.72,19121.0,53.8456,53.9123,53.8456,53.9039,19121.0
2018-11-01 12:50:00,64.72,64.73,64.66,64.67,25528.0,53.9039,53.9123,53.854,53.8623,25528.0
2018-11-01 12:55:00,64.66,64.72,64.63,64.7,19107.0,53.854,53.9039,53.829,53.8873,19107.0
2018-11-01 13:00:00,64.69,64.73,64.61,64.63,17554.0,53.8789,53.9123,53.8123,53.829,17554.0
2018-11-01 13:05:00,64.61,64.65,64.52,64.52,11372.0,53.8123,53.8456,53.7374,53.7374,11372.0
2018-11-01 13:10:00,64.52,64.52,64.48,64.5,24990.0,53.7374,53.7374,53.704,53.7207,24990.0
2018-11-01 13:15:00,64.49,64.51,64.44,64.48,14154.0,53.7124,53.729,53.6707,53.704,14154.0
2018-11-01 13:20:00,64.48,64.48,64.35,64.45,18224.0,53.704,53.704,53.5958,53.6791,18224.0
2018-11-01 13:25:00,64.46,64.47,64.41,64.45,23414.0,53.6874,53.6957,53.6457,53.6791,23414.0
2018-11-01 13:30:00,64.46,64.52,64.44,64.49,21509.0,53.6874,53.7374,53.6707,53.7124,21509.0
2018-11-01 13:35:00,64.5,64.55,64.46,64.52,17682.0,53.7207,53.7623,53.6874,53.7374,17682.0
2018-11-01 13:40:00,64.51,64.61,64.5,64.6,15801.0,53.729,53.8123,53.7207,53.804,15801.0
2018-11-01 13:45:00,64.62,64.62,64.46,64.5,15072.0,53.8206,53.8206,53.6874,53.7207,15072.0
2018-11-01 13:50:00,64.5,64.54,64.45,64.53,35130.0,53.7207,53.754,53.6791,53.7457,35130.0
2018-11-01 13:55:00,64.52,64.58,64.52,64.57,7956.0,53.7374,53.7873,53.7374,53.779,7956.0
2018-11-01 14:00:00,64.56,64.57,64.51,64.52,16778.0,53.7707,53.779,53.729,53.7374,16778.0
2018-11-01 14:05:00,64.53,64.56,64.48,64.54,15306.0,53.7457,53.7707,53.704,53.754,15306.0
2018-11-01 14:10:00,64.54,64.61,64.51,64.51,10868.0,53.754,53.8123,53.729,53.729,10868.0
2018-11-01 14:15:00,64.51,64.61,64.49,64.59,12131.0,53.729,53.8123,53.7124,53.7957,12131.0
2018-11-01 14:20:00,64.6,64.61,64.56,64.59,8532.0,53.804,53.8123,53.7707,53.7957,8532.0
2018-11-01 14:25:00,64.6,64.62,64.58,64.58,7819.0,53.804,53.8206,53.7873,53.7873,7819.0
2018-11-01 14:30:00,64.59,64.59,64.48,64.48,12706.0,53.7957,53.7957,53.704,53.704,12706.0
2018-11-01 14:35:00,64.49,64.52,64.47,64.51,18338.0,53.7124,53.7374,53.6957,53.729,18338.0
2018-11-01 14:40:00,64.51,64.58,64.5,64.58,22647.0,53.729,53.7873,53.7207,53.7873,22647.0
2018-11-01 14:45:00,64.58,64.69,64.58,64.68,9331.0,53.7873,53.8789,53.7873,53.8706,9331.0
2018-11-01 14:50:00,64.67,64.69,64.61,64.64,8660.0,53.8623,53.8789,53.8123,53.8373,8660.0
2018-11-01 14:55:00,64.66,64.72,64.65,64.68,11581.0,53.854,53.9039,53.8456,53.8706,11581.0
2018-11-01 15:00:00,64.67,64.7,64.62,64.7,26438.0,53.8623,53.8873,53.8206,53.8873,26438.0
2018-11-01 15:05:00,64.7,64.7,64.55,64.6,21163.0,53.8873,53.8873,53.7623,53.804,21163.0
2018-11-01 15:10:00,64.6,64.61,64.52,64.56,40428.0,53.804,53.8123,53.7374,53.7707,40428.0
2018-11-01 15:15:00,64.55,64.6,64.48,64.55,87451.0,53.7623,53.804,53.704,53.7623,87451.0
2018-11-01 15:20:00,64.56,64.57,64.44,64.49,71078.0,53.7707,53.779,53.6707,53.7124,71078.0
2018-11-01 15:25:00,64.49,64.6,64.49,64.58,37859.0,53.7124,53.804,53.7124,53.7873,37859.0
2018-11-01 15:30:00,64.56,64.67,64.53,64.67,35566.0,53.7707,53.8623,53.7457,53.8623,35566.0
2018-11-01 15:35:00,64.67,64.71,64.65,64.68,43302.0,53.8623,53.8956,53.8456,53.8706,43302.0
2018-11-01 15:40:00,64.68,64.71,64.62,64.71,71102.0,53.8706,53.8956,53.8206,53.8956,71102.0
2018-11-01 15:45:00,64.7,64.71,64.41,64.71,181434.0,53.8873,53.8956,53.6457,53.8956,181434.0
2018-11-01 15:50:00,64.7,64.79,64.65,64.66,77344.0,53.8873,53.9622,53.8456,53.854,77344.0
2018-11-01 15:55:00,64.65,64.74,64.58,64.73,183232.0,53.8456,53.9206,53.7873,53.9123,183232.0
2018-11-02 09:30:00,64.97,64.97,64.4,64.46,32037.0,54.1122,54.1122,53.6374,53.6874,32037.0
2018-11-02 09:35:00,64.38,64.44,64.12,64.24,21577.0,53.6208,53.6707,53.4042,53.5042,21577.0
2018-11-02 09:40:00,64.2,64.24,64.02,64.14,41981.0,53.4708,53.5042,53.3209,53.4209,41981.0
2018-11-02 09:45:00,64.07,64.12,63.93,64.11,26405.0,53.3626,53.4042,53.246,53.3959,26405.0
2018-11-02 09:50:00,64.1,64.16,63.95,63.98,9555.0,53.3875,53.4375,53.2626,53.2876,9555.0
2018-11-02 09:55:00,64.01,64.42,64.01,64.36,9915.0,53.3126,53.6541,53.3126,53.6041,9915.0
2018-11-02 10:00:00,64.4,64.5,64.33,64.33,12319.0,53.6374,53.7207,53.5791,53.5791,12319.0
2018-11-02 10:05:00,64.37,64.44,64.35,64.38,14190.0,53.6124,53.6707,53.5958,53.6208,14190.0
2018-11-02 10:10:00,64.39,64.62,64.38,64.5,28793.0,53.6291,53.8206,53.6208,53.7207,28793.0
2018-11-02 10:15:00,64.48,64.55,64.42,64.47,19840.0,53.704,53.7623,53.6541,53.6957,19840.0
2018-11-02 10:20:00,64.49,64.58,64.47,64.56,7964.0,53.7124,53.7873,53.6957,53.7707,7964.0
2018-11-02 10:25:00,64.55,64.57,64.38,64.38,13073.0,53.7623,53.779,53.6208,53.6208,13073.0
2018-11-02 10:30:00,64.35,64.43,64.34,64.36,9011.0,53.5958,53.6624,53.5874,53.6041,9011.0
2018-11-02 10:35:00,64.36,64.39,64.25,64.28,9167.0,53.6041,53.6291,53.5125,53.5375,9167.0
2018-11-02 10:40:00,64.27,64.27,64.12,64.26,9033.0,53.5291,53.5291,53.4042,53.5208,9033.0
2018-11-02 10:45:00,64.24,64.24,64.08,64.09,8129.0,53.5042,53.5042,53.3709,53.3792,8129.0
2018-11-02 10:50:00,64.1,64.17,63.99,64.05,12075.0,53.3875,53.4459,53.2959,53.3459,12075.0
2018-11-02 10:55:00,64.07,64.25,64.04,64.2,20716.0,53.3626,53.5125,53.3376,53.4708,20716.0
2018-11-02 11:00:00,64.17,64.34,64.16,64.29,14204.0,53.4459,53.5874,53.4375,53.5458,14204.0
2018-11-02 11:05:00,64.31,64.41,64.26,64.26,17847.0,53.5625,53.6457,53.5208,53.5208,17847.0
2018-11-02 11:10:00,64.24,64.29,64.11,64.11,33078.0,53.5042,53.5458,53.3959,53.3959,33078.0
2018-11-02 11:15:00,64.11,64.22,64.09,64.22,13773.0,53.3959,53.4875,53.3792,53.4875,13773.0
2018-11-02 11:20:00,64.21,64.24,64.13,64.21,13667.0,53.4792,53.5042,53.4125,53.4792,13667.0
2018-11-02 11:25:00,64.21,64.21,64.02,64.09,31400.0,53.4792,53.4792,53.3209,53.3792,31400.0
2018-11-02 11:30:00,64.09,64.09,63.97,63.97,11652.0,53.3792,53.3792,53.2793,53.2793,11652.0
2018-11-02 11:35:00,63.99,64.02,63.81,63.82,26225.0,53.2959,53.3209,53.146,53.1543,26225.0
2018-11-02 11:40:00,63.84,63.88,63.77,63.85,42966.0,53.171,53.2043,53.1127,53.1793,42966.0
2018-11-02 11:45:00,63.85,63.85,63.74,63.78,47990.0,53.1793,53.1793,53.0877,53.121,47990.0
2018-11-02 11:50:00,63.78,63.82,63.68,63.72,26710.0,53.121,53.1543,53.0377,53.0711,26710.0
2018-11-02 11:55:00,63.72,63.75,63.55,63.68,55634.0,53.0711,53.096,52.9295,53.0377,55634.0
2018-11-02 12:00:00,63.7,63.88,63.61,63.84,37660.0,53.0544,53.2043,52.9794,53.171,37660.0
2018-11-02 12:05:00,63.86,63.95,63.72,63.74,32507.0,53.1877,53.2626,53.0711,53.0877,32507.0
2018-11-02 12:10:00,63.74,64.01,63.71,64.01,38288.0,53.0877,53.3126,53.0627,53.3126,38288.0
2018-11-02 12:15:00,63.99,64.11,63.96,64.11,8553.0,53.2959,53.3959,53.2709,53.3959,8553.0
2018-11-02 12:20:00,64.1,64.11,63.91,64.04,14099.0,53.3875,53.3959,53.2293,53.3376,14099.0
2018-11-02 12:25:00,64.04,64.08,63.92,64.01,17615.0,53.3376,53.3709,53.2376,53.3126,17615.0
2018-11-02 12:30:00,64.01,64.04,63.75,63.76,20979.0,53.3126,53.3376,53.096,53.1044,20979.0
2018-11-02 12:35:00,63.75,63.92,63.74,63.92,49763.0,53.096,53.2376,53.0877,53.2376,49763.0
2018-11-02 12:40:00,63.9,63.94,63.81,63.81,23259.0,53.221,53.2543,53.146,53.146,23259.0
2018-11-02 12:45:00,63.81,63.88,63.78,63.82,15152.0,53.146,53.2043,53.121,53.1543,15152.0
2018-11-02 12:50:00,63.84,63.84,63.67,63.69,13596.0,53.171,53.171,53.0294,53.0461,13596.0
2018-11-02 12:55:00,63.67,63.81,63.58,63.8,12217.0,53.0294,53.146,52.9545,53.1377,12217.0
2018-11-02 13:00:00,63.8,63.86,63.75,63.75,15993.0,53.1377,53.1877,53.096,53.096,15993.0
2018-11-02 13:05:00,63.73,63.8,63.71,63.79,13535.0,53.0794,53.1377,53.0627,53.1294,13535.0
2018-11-02 13:10:00,63.78,63.86,63.76,63.86,13054.0,53.121,53.1877,53.1044,53.1877,13054.0
2018-11-02 13:15:00,63.87,63.91,63.83,63.91,6727.0,53.196,53.2293,53.1627,53.2293,6727.0
2018-11-02 13:20:00,63.91,63.95,63.87,63.88,10931.0,53.2293,53.2626,53.196,53.2043,10931.0
2018-11-02 13:25:00,63.87,63.89,63.79,63.82,14898.0,53.196,53.2126,53.1294,53.1543,14898.0
2018-11-02 13:30:00,63.82,63.95,63.81,63.92,9388.0,53.1543,53.2626,53.146,53.2376,9388.0
2018-11-02 13:35:00,63.92,63.93,63.83,63.85,8614.0,53.2376,53.246,53.1627,53.1793,8614.0
2018-11-02 13:40:00,63.84,64.02,63.82,63.98,12303.0,53.171,53.3209,53.1543,53.2876,12303.0
2018-11-02 13:45:00,63.99,63.99,63.91,63.92,7817.0,53.2959,53.2959,53.2293,53.2376,7817.0
2018-11-02 13:50:00,63.94,64.01,63.91,63.97,8550.0,53.2543,53.3126,53.2293,53.2793,8550.0
2018-11-02 13:55:00,63.99,64.07,63.96,64.06,4800.0,53.2959,53.3626,53.2709,53.3542,4800.0
2018-11-02 14:00:00,64.06,64.1,64.02,64.04,8593.0,53.3542,53.3875,53.3209,53.3376,8593.0
2018-11-02 14:05:00,64.03,64.03,63.95,63.95,8552.0,53.3292,53.3292,53.2626,53.2626,8552.0
2018-11-02 14:10:00,63.96,63.97,63.83,63.86,18900.0,53.2709,53.2793,53.1627,53.1877,18900.0
2018-11-02 14:15:00,63.86,63.96,63.8,63.96,36746.0,53.1877,53.2709,53.1377,53.2709,36746.0
2018-11-02 14:20:00,63.94,64.06,63.94,64.04,6778.0,53.2543,53.3542,53.2543,53.3376,6778.0
2018-11-02 14:25:00,64.05,64.47,64.03,64.41,22984.0,53.3459,53.6957,53.3292,53.6457,22984.0
2018-11-02 14:30:00,64.41,64.41,64.23,64.28,19207.0,53.6457,53.6457,53.4958,53.5375,19207.0
2018-11-02 14:35:00,64.26,64.3,64.16,64.2,9613.0,53.5208,53.5541,53.4375,53.4708,9613.0
2018-11-02 14:40:00,64.2,64.31,64.19,64.28,9797.0,53.4708,53.5625,53.4625,53.5375,9797.0
2018-11-02 14:45:00,64.3,64.3,64.23,64.25,7149.0,53.5541,53.5541,53.4958,53.5125,7149.0
2018-11-02 14:50:00,64.26,64.3,64.18,64.19,11553.0,53.5208,53.5541,53.4542,53.4625,11553.0
2018-11-02 14:55:00,64.19,64.23,64.11,64.12,13003.0,53.4625,53.4958,53.3959,53.4042,13003.0
2018-11-02 15:00:00,64.12,64.16,64.01,64.03,14888.0,53.4042,53.4375,53.3126,53.3292,14888.0
2018-11-02 15:05:00,64.05,64.11,64.03,64.09,11966.0,53.3459,53.3959,53.3292,53.3792,11966.0
2018-11-02 15:10:00,64.08,64.24,64.07,64.16,21977.0,53.3709,53.5042,53.3626,53.4375,21977.0
2018-11-02 15:15:00,64.17,64.2,64.08,64.14,11265.0,53.4459,53.4708,53.3709,53.4209,11265.0
2018-11-02 15:20:00,64.15,64.28,64.15,64.24,18228.0,53.4292,53.5375,53.4292,53.5042,18228.0
2018-11-02 15:25:00,64.26,64.3,64.19,64.23,19351.0,53.5208,53.5541,53.4625,53.4958,19351.0
2018-11-02 15:30:00,64.24,64.26,64.17,64.25,25043.0,53.5042,53.5208,53.4459,53.5125,25043.0
2018-11-02 15:35:00,64.25,64.32,64.12,64.31,22073.0,53.5125,53.5708,53.4042,53.5625,22073.0
2018-11-02 15:40:00,64.31,64.34,64.19,64.23,56540.0,53.5625,53.5874,53.4625,53.4958,56540.0
2018-11-02 15:45:00,64.23,64.24,64.14,64.2,42898.0,53.4958,53.5042,53.4209,53.4708,42898.0
2018-11-02 15:50:00,64.2,64.33,64.19,64.3,41314.0,53.4708,53.5791,53.4625,53.5541,41314.0
2018-11-02 15:55:00,64.3,64.35,64.26,64.35,118772.0,53.5541,53.5958,53.5208,53.5958,118772.0
2018-11-05 09:30:00,64.38,65.12,64.34,65.12,49062.0,53.6208,54.2371,53.5874,54.2371,49062.0
2018-11-05 09:35:00,65.09,65.39,65.07,65.28,16479.0,54.2121,54.462,54.1954,54.3703,16479.0
2018-11-05 09:40:00,65.28,65.46,65.28,65.36,4943.0,54.3703,54.5203,54.3703,54.437,4943.0
2018-11-05 09:45:00,65.32,65.49,65.27,65.28,16566.0,54.4037,54.5453,54.362,54.3703,16566.0
2018-11-05 09:50:00,65.29,65.33,65.13,65.17,9106.0,54.3787,54.412,54.2454,54.2787,9106.0
2018-11-05 09:55:00,65.16,65.34,65.13,65.21,23243.0,54.2704,54.4203,54.2454,54.312,23243.0
2018-11-05 10:00:00,65.24,65.26,65.11,65.22,10386.0,54.337,54.3537,54.2288,54.3204,10386.0
2018-11-05 10:05:00,65.2,65.36,65.2,65.34,11311.0,54.3037,54.437,54.3037,54.4203,11311.0
2018-11-05 10:10:00,65.34,65.41,65.26,65.37,14564.0,54.4203,54.4786,54.3537,54.4453,14564.0
2018-11-05 10:15:00,65.39,65.39,65.29,65.35,14705.0,54.462,54.462,54.3787,54.4286,14705.0
2018-11-05 10:20:00,65.35,65.5,65.34,65.45,20993.0,54.4286,54.5536,54.4203,54.5119,20993.0
2018-11-05 10:25:00,65.44,65.53,65.43,65.45,39145.0,54.5036,54.5786,54.4953,54.5119,39145.0
2018-11-05 10:30:00,65.45,65.51,65.19,65.2,47593.0,54.5119,54.5619,54.2954,54.3037,47593.0
2018-11-05 10:35:00,65.2,65.37,65.1,65.29,41801.0,54.3037,54.4453,54.2204,54.3787,41801.0
2018-11-05 10:40:00,65.31,65.37,65.23,65.23,10035.0,54.3953,54.4453,54.3287,54.3287,10035.0
2018-11-05 10:45:00,65.22,65.24,65.05,65.1,13875.0,54.3204,54.337,54.1788,54.2204,13875.0
2018-11-05 10:50:00,65.09,65.21,65.09,65.21,8541.0,54.2121,54.312,54.2121,54.312,8541.0
2018-11-05 10:55:00,65.21,65.3,65.15,65.3,9359.0,54.312,54.387,54.2621,54.387,9359.0
2018-11-05 11:00:00,65.28,65.28,65.19,65.24,6014.0,54.3703,54.3703,54.2954,54.337,6014.0
2018-11-05 11:05:00,65.23,65.23,65.14,65.2,6358.0,54.3287,54.3287,54.2537,54.3037,6358.0
2018-11-05 11:10:00,65.19,65.21,65.13,65.14,9754.0,54.2954,54.312,54.2454,54.2537,9754.0
2018-11-05 11:15:00,65.15,65.27,65.14,65.26,14353.0,54.2621,54.362,54.2537,54.3537,14353.0
2018-11-05 11:20:00,65.26,65.27,65.05,65.11,16471.0,54.3537,54.362,54.1788,54.2288,16471.0
2018-11-05 11:25:00,65.11,65.22,65.11,65.17,13409.0,54.2288,54.3204,54.2288,54.2787,13409.0
2018-11-05 11:30:00,65.17,65.19,65.11,65.14,6440.0,54.2787,54.2954,54.2288,54.2537,6440.0
2018-11-05 11:35:00,65.14,65.23,65.08,65.21,8212.0,54.2537,54.3287,54.2038,54.312,8212.0
2018-11-05 11:40:00,65.23,65.33,65.21,65.32,7747.0,54.3287,54.412,54.312,54.4037,7747.0
2018-11-05 11:45:00,65.3,65.37,65.3,65.33,8078.0,54.387,54.4453,54.387,54.412,8078.0
2018-11-05 11:50:00,65.33,65.36,65.23,65.23,10848.0,54.412,54.437,54.3287,54.3287,10848.0
2018-11-05 11:55:00,65.21,65.24,65.18,65.23,6922.0,54.312,54.337,54.2871,54.3287,6922.0
2018-11-05 12:00:00,65.22,65.25,65.16,65.23,9452.0,54.3204,54.3454,54.2704,54.3287,9452.0
2018-11-05 12:05:00,65.24,65.28,65.19,65.2,17137.0,54.337,54.3703,54.2954,54.3037,17137.0
2018-11-05 12:10:00,65.19,65.31,65.16,65.31,12102.0,54.2954,54.3953,54.2704,54.3953,12102.0
2018-11-05 12:15:00,65.31,65.36,65.27,65.28,18853.0,54.3953,54.437,54.362,54.3703,18853.0
2018-11-05 12:20:00,65.25,65.35,65.25,65.33,7692.0,54.3454,54.4286,54.3454,54.412,7692.0
2018-11-05 12:25:00,65.31,65.31,65.24,65.27,16825.0,54.3953,54.3953,54.337,54.362,16825.0
2018-11-05 12:30:00,65.31,65.36,65.27,65.32,5813.0,54.3953,54.437,54.362,54.4037,5813.0
2018-11-05 12:35:00,65.33,65.33,65.24,65.26,7906.0,54.412,54.412,54.337,54.3537,7906.0
2018-11-05 12:40:00,65.24,65.24,65.15,65.16,7954.0,54.337,54.337,54.2621,54.2704,7954.0
2018-11-05 12:45:00,65.16,65.24,65.14,65.23,7306.0,54.2704,54.337,54.2537,54.3287,7306.0
2018-11-05 12:50:00,65.25,65.34,65.23,65.28,14067.0,54.3454,54.4203,54.3287,54.3703,14067.0
2018-11-05 12:55:00,65.29,65.38,65.29,65.35,4901.0,54.3787,54.4536,54.3787,54.4286,4901.0
2018-11-05 13:00:00,65.38,65.42,65.37,65.4,4975.0,54.4536,54.4869,54.4453,54.4703,4975.0
2018-11-05 13:05:00,65.37,65.38,65.34,65.34,9314.0,54.4453,54.4536,54.4203,54.4203,9314.0
2018-11-05 13:10:00,65.33,65.33,65.23,65.23,13685.0,54.412,54.412,54.3287,54.3287,13685.0
2018-11-05 13:15:00,65.24,65.29,65.23,65.25,9255.0,54.337,54.3787,54.3287,54.3454,9255.0
2018-11-05 13:20:00,65.24,65.34,65.24,65.29,11325.0,54.337,54.4203,54.337,54.3787,11325.0
2018-11-05 13:25:00,65.29,65.33,65.26,65.32,16550.0,54.3787,54.412,54.3537,54.4037,16550.0
2018-11-05 13:30:00,65.31,65.36,65.29,65.32,9115.0,54.3953,54.437,54.3787,54.4037,9115.0
2018-11-05 13:35:00,65.32,65.33,65.26,65.3,9562.0,54.4037,54.412,54.3537,54.387,9562.0
2018-11-05 13:40:00,65.29,65.3,65.18,65.2,18589.0,54.3787,54.387,54.2871,54.3037,18589.0
2018-11-05 13:45:00,65.21,65.27,65.19,65.25,18733.0,54.312,54.362,54.2954,54.3454,18733.0
2018-11-05 13:50:00,65.26,65.31,65.24,65.29,7681.0,54.3537,54.3953,54.337,54.3787,7681.0
2018-11-05 13:55:00,65.26,65.38,65.25,65.35,11043.0,54.3537,54.4536,54.3454,54.4286,11043.0
2018-11-05 14:00:00,65.35,65.39,65.29,65.31,17316.0,54.4286,54.462,54.3787,54.3953,17316.0
2018-11-05 14:05:00,65.3,65.34,65.29,65.32,14040.0,54.387,54.4203,54.3787,54.4037,14040.0
2018-11-05 14:10:00,65.32,65.38,65.31,65.34,16107.0,54.4037,54.4536,54.3953,54.4203,16107.0
2018-11-05 14:15:00,65.33,65.36,65.29,65.33,20094.0,54.412,54.437,54.3787,54.412,20094.0
2018-11-05 14:20:00,65.34,65.41,65.32,65.41,24423.0,54.4203,54.4786,54.4037,54.4786,24423.0
2018-11-05 14:25:00,65.4,65.42,65.35,65.41,14123.0,54.4703,54.4869,54.4286,54.4786,14123.0
2018-11-05 14:30:00,65.41,65.45,65.35,65.35,8924.0,54.4786,54.5119,54.4286,54.4286,8924.0
2018-11-05 14:35:00,65.35,65.36,65.29,65.35,10800.0,54.4286,54.437,54.3787,54.4286,10800.0
2018-11-05 14:40:00,65.36,65.41,65.32,65.38,16423.0,54.437,54.4786,54.4037,54.4536,16423.0
2018-11-05 14:45:00,65.39,65.47,65.38,65.47,12112.0,54.462,54.5286,54.4536,54.5286,12112.0
2018-11-05 14:50:00,65.47,65.5,65.42,65.42,11763.0,54.5286,54.5536,54.4869,54.4869,11763.0
2018-11-05 14:55:00,65.43,65.46,65.41,65.44,9570.0,54.4953,54.5203,54.4786,54.5036,9570.0
2018-11-05 15:00:00,65.44,65.45,65.25,65.32,21258.0,54.5036,54.5119,54.3454,54.4037,21258.0
2018-11-05 15:05:00,65.33,65.39,65.25,65.26,16110.0,54.412,54.462,54.3454,54.3537,16110.0
2018-11-05 15:10:00,65.26,65.28,65.17,65.24,12341.0,54.3537,54.3703,54.2787,54.337,12341.0
2018-11-05 15:15:00,65.23,65.27,65.13,65.16,17098.0,54.3287,54.362,54.2454,54.2704,17098.0
2018-11-05 15:20:00,65.17,65.2,65.01,65.03,24766.0,54.2787,54.3037,54.1455,54.1621,24766.0
2018-11-05 15:25:00,65.03,65.09,64.99,65.09,25737.0,54.1621,54.2121,54.1288,54.2121,25737.0
2018-11-05 15:30:00,65.09,65.11,64.97,65.05,41570.0,54.2121,54.2288,54.1122,54.1788,41570.0
2018-11-05 15:35:00,65.05,65.07,64.96,65.0,32509.0,54.1788,54.1954,54.1038,54.1371,32509.0
2018-11-05 15:40:00,65.0,65.02,64.92,64.93,61017.0,54.1371,54.1538,54.0705,54.0788,61017.0
2018-11-05 15:45:00,64.93,64.99,64.88,64.93,72086.0,54.0788,54.1288,54.0372,54.0788,72086.0
2018-11-05 15:50:00,64.94,64.96,64.92,64.95,83433.0,54.0872,54.1038,54.0705,54.0955,83433.0
2018-11-05 15:55:00,64.95,65.1,64.94,65.08,120685.0,54.0955,54.2204,54.0872,54.2038,120685.0
2018-11-06 09:30:00,65.23,65.29,64.84,64.94,27283.0,54.3287,54.3787,54.0039,54.0872,27283.0
2018-11-06 09:35:00,64.93,65.04,64.89,65.0,17375.0,54.0788,54.1705,54.0455,54.1371,17375.0
2018-11-06 09:40:00,64.99,65.04,64.93,64.99,11103.0,54.1288,54.1705,54.0788,54.1288,11103.0
2018-11-06 09:45:00,65.02,65.05,64.92,65.04,13829.0,54.1538,54.1788,54.0705,54.1705,13829.0
2018-11-06 09:50:00,65.06,65.11,64.88,64.9,4384.0,54.1871,54.2288,54.0372,54.0539,4384.0
2018-11-06 09:55:00,64.88,65.0,64.84,64.98,9099.0,54.0372,54.1371,54.0039,54.1205,9099.0
2018-11-06 10:00:00,64.95,65.09,64.93,65.06,21401.0,54.0955,54.2121,54.0788,54.1871,21401.0
2018-11-06 10:05:00,65.05,65.17,65.02,65.12,11820.0,54.1788,54.2787,54.1538,54.2371,11820.0
2018-11-06 10:10:00,65.14,65.17,65.07,65.12,11504.0,54.2537,54.2787,54.1954,54.2371,11504.0
2018-11-06 10:15:00,65.12,65.35,65.12,65.35,13109.0,54.2371,54.4286,54.2371,54.4286,13109.0
2018-11-06 10:20:00,65.33,65.36,65.27,65.3,12277.0,54.412,54.437,54.362,54.387,12277.0
2018-11-06 10:25:00,65.29,65.33,65.13,65.14,13764.0,54.3787,54.412,54.2454,54.2537,13764.0
2018-11-06 10:30:00,65.14,65.19,65.08,65.08,13530.0,54.2537,54.2954,54.2038,54.2038,13530.0
2018-11-06 10:35:00,65.08,65.09,65.02,65.05,15050.0,54.2038,54.2121,54.1538,54.1788,15050.0
2018-11-06 10:40:00,65.04,65.09,64.97,65.06,7012.0,54.1705,54.2121,54.1122,54.1871,7012.0
2018-11-06 10:45:00,65.03,65.12,65.01,65.06,10804.0,54.1621,54.2371,54.1455,54.1871,10804.0
2018-11-06 10:50:00,65.09,65.16,65.07,65.11,8877.0,54.2121,54.2704,54.1954,54.2288,8877.0
2018-11-06 10:55:00,65.1,65.23,65.1,65.23,7115.0,54.2204,54.3287,54.2204,54.3287,7115.0
2018-11-06 11:00:00,65.23,65.3,65.22,65.29,8590.0,54.3287,54.387,54.3204,54.3787,8590.0
2018-11-06 11:05:00,65.3,65.3,65.09,65.11,6492.0,54.387,54.387,54.2121,54.2288,6492.0
2018-11-06 11:10:00,65.11,65.19,65.09,65.13,8836.0,54.2288,54.2954,54.2121,54.2454,8836.0
2018-11-06 11:15:00,65.13,65.2,65.11,65.15,5107.0,54.2454,54.3037,54.2288,54.2621,5107.0
2018-11-06 11:20:00,65.15,65.18,65.12,65.12,6868.0,54.2621,54.2871,54.2371,54.2371,6868.0
2018-11-06 11:25:00,65.12,65.24,65.12,65.22,6093.0,54.2371,54.337,54.2371,54.3204,6093.0
2018-11-06 11:30:00,65.23,65.26,65.21,65.24,5304.0,54.3287,54.3537,54.312,54.337,5304.0
2018-11-06 11:35:00,65.23,65.27,65.21,65.25,5163.0,54.3287,54.362,54.312,54.3454,5163.0
2018-11-06 11:40:00,65.24,65.26,65.23,65.25,3001.0,54.337,54.3537,54.3287,54.3454,3001.0
2018-11-06 11:45:00,65.24,65.24,65.15,65.21,8014.0,54.337,54.337,54.2621,54.312,8014.0
2018-11-06 11:50:00,65.21,65.29,65.15,65.23,9483.0,54.312,54.3787,54.2621,54.3287,9483.0
2018-11-06 11:55:00,65.25,65.28,65.21,65.24,6249.0,54.3454,54.3703,54.312,54.337,6249.0
2018-11-06 12:00:00,65.21,65.26,65.2,65.2,5423.0,54.312,54.3537,54.3037,54.3037,5423.0
2018-11-06 12:05:00,65.22,65.28,65.2,65.28,11972.0,54.3204,54.3703,54.3037,54.3703,11972.0
2018-11-06 12:10:00,65.28,65.32,65.26,65.31,16629.0,54.3703,54.4037,54.3537,54.3953,16629.0
2018-11-06 12:15:00,65.29,65.35,65.26,65.29,56679.0,54.3787,54.4286,54.3537,54.3787,56679.0
2018-11-06 12:20:00,65.29,65.44,65.29,65.44,52564.0,54.3787,54.5036,54.3787,54.5036,52564.0
2018-11-06 12:25:00,65.43,65.48,65.4,65.48,7475.0,54.4953,54.5369,54.4703,54.5369,7475.0
2018-11-06 12:30:00,65.48,65.55,65.45,65.55,7628.0,54.5369,54.5952,54.5119,54.5952,7628.0
2018-11-06 12:35:00,65.55,65.59,65.53,65.55,13720.0,54.5952,54.6285,54.5786,54.5952,13720.0
2018-11-06 12:40:00,65.55,65.62,65.54,65.61,7272.0,54.5952,54.6535,54.5869,54.6452,7272.0
2018-11-06 12:45:00,65.63,65.72,65.63,65.66,8424.0,54.6619,54.7368,54.6619,54.6868,8424.0
2018-11-06 12:50:00,65.67,65.69,65.61,65.63,9282.0,54.6952,54.7118,54.6452,54.6619,9282.0
2018-11-06 12:55:00,65.62,65.67,65.62,65.67,4668.0,54.6535,54.6952,54.6535,54.6952,4668.0
2018-11-06 13:00:00,65.67,65.68,65.64,65.66,7265.0,54.6952,54.7035,54.6702,54.6868,7265.0
2018-11-06 13:05:00,65.66,65.66,65.57,65.57,10838.0,54.6868,54.6868,54.6119,54.6119,10838.0
2018-11-06 13:10:00,65.58,65.59,65.51,65.52,11473.0,54.6202,54.6285,54.5619,54.5702,11473.0
2018-11-06 13:15:00,65.54,65.54,65.49,65.5,9940.0,54.5869,54.5869,54.5453,54.5536,9940.0
2018-11-06 13:20:00,65.49,65.5,65.42,65.5,8388.0,54.5453,54.5536,54.4869,54.5536,8388.0
2018-11-06 13:25:00,65.5,65.53,65.49,65.52,3622.0,54.5536,54.5786,54.5453,54.5702,3622.0
2018-11-06 13:30:00,65.52,65.55,65.52,65.53,3363.0,54.5702,54.5952,54.5702,54.5786,3363.0
2018-11-06 13:35:00,65.52,65.55,65.49,65.49,4320.0,54.5702,54.5952,54.5453,54.5453,4320.0
2018-11-06 13:40:00,65.5,65.51,65.43,65.43,15202.0,54.5536,54.5619,54.4953,54.4953,15202.0
2018-11-06 13:45:00,65.43,65.47,65.42,65.42,4525.0,54.4953,54.5286,54.4869,54.4869,4525.0
2018-11-06 13:50:00,65.41,65.53,65.37,65.53,32582.0,54.4786,54.5786,54.4453,54.5786,32582.0
2018-11-06 13:55:00,65.53,65.58,65.48,65.54,39824.0,54.5786,54.6202,54.5369,54.5869,39824.0
2018-11-06 14:00:00,65.53,65.54,65.41,65.42,9812.0,54.5786,54.5869,54.4786,54.4869,9812.0
2018-11-06 14:05:00,65.43,65.44,65.38,65.4,11991.0,54.4953,54.5036,54.4536,54.4703,11991.0
2018-11-06 14:10:00,65.4,65.41,65.29,65.31,9857.0,54.4703,54.4786,54.3787,54.3953,9857.0
2018-11-06 14:15:00,65.31,65.38,65.29,65.35,17645.0,54.3953,54.4536,54.3787,54.4286,17645.0
2018-11-06 14:20:00,65.36,65.44,65.36,65.37,10229.0,54.437,54.5036,54.437,54.4453,10229.0
2018-11-06 14:25:00,65.37,65.39,65.27,65.33,16336.0,54.4453,54.462,54.362,54.412,16336.0
2018-11-06 14:30:00,65.32,65.34,65.26,65.31,14119.0,54.4037,54.4203,54.3537,54.3953,14119.0
2018-11-06 14:35:00,65.31,65.39,65.29,65.31,16923.0,54.3953,54.462,54.3787,54.3953,16923.0
2018-11-06 14:40:00,65.31,65.35,65.3,65.32,8321.0,54.3953,54.4286,54.387,54.4037,8321.0
2018-11-06 14:45:00,65.32,65.38,65.3,65.37,4159.0,54.4037,54.4536,54.387,54.4453,4159.0
2018-11-06 14:50:00,65.39,65.39,65.28,65.28,9924.0,54.462,54.462,54.3703,54.3703,9924.0
2018-11-06 14:55:00,65.28,65.37,65.26,65.37,10023.0,54.3703,54.4453,54.3537,54.4453,10023.0
2018-11-06 15:00:00,65.37,65.39,65.33,65.36,6593.0,54.4453,54.462,54.412,54.437,6593.0
2018-11-06 15:05:00,65.36,65.43,65.36,65.41,3974.0,54.437,54.4953,54.437,54.4786,3974.0
2018-11-06 15:10:00,65.41,65.51,65.41,65.51,13025.0,54.4786,54.5619,54.4786,54.5619,13025.0
2018-11-06 15:15:00,65.51,65.53,65.47,65.52,155189.0,54.5619,54.5786,54.5286,54.5702,155189.0
2018-11-06 15:20:00,65.53,65.63,65.51,65.59,22342.0,54.5786,54.6619,54.5619,54.6285,22342.0
2018-11-06 15:25:00,65.6,65.63,65.57,65.6,23092.0,54.6369,54.6619,54.6119,54.6369,23092.0
2018-11-06 15:30:00,65.6,65.66,65.6,65.65,46901.0,54.6369,54.6868,54.6369,54.6785,46901.0
2018-11-06 15:35:00,65.65,65.7,65.64,65.67,34261.0,54.6785,54.7202,54.6702,54.6952,34261.0
2018-11-06 15:40:00,65.67,65.67,65.65,65.67,37473.0,54.6952,54.6952,54.6785,54.6952,37473.0
2018-11-06 15:45:00,65.67,65.77,65.61,65.77,77044.0,54.6952,54.7785,54.6452,54.7785,77044.0
2018-11-06 15:50:00,65.76,65.93,65.75,65.92,98211.0,54.7701,54.9117,54.7618,54.9034,98211.0
2018-11-06 15:55:00,65.92,65.96,65.87,65.91,156897.0,54.9034,54.9367,54.8617,54.8951,156897.0
2018-11-07 09:30:00,66.32,66.59,66.13,66.2,33349.0,55.2365,55.4614,55.0783,55.1366,33349.0
2018-11-07 09:35:00,66.2,66.4,66.13,66.19,15214.0,55.1366,55.3032,55.0783,55.1283,15214.0
2018-11-07 09:40:00,66.23,66.38,66.19,66.35,9769.0,55.1616,55.2865,55.1283,55.2615,9769.0
2018-11-07 09:45:00,66.35,66.5,66.34,66.38,9840.0,55.2615,55.3865,55.2532,55.2865,9840.0
2018-11-07 09:50:00,66.36,66.36,66.09,66.09,5001.0,55.2699,55.2699,55.045,55.045,5001.0
2018-11-07 09:55:00,66.13,66.24,66.11,66.24,8049.0,55.0783,55.1699,55.0616,55.1699,8049.0
2018-11-07 10:00:00,66.21,66.21,66.0,66.01,7929.0,55.1449,55.1449,54.97,54.9783,7929.0
2018-11-07 10:05:00,66.0,66.0,65.83,65.95,12347.0,54.97,54.97,54.8284,54.9284,12347.0
2018-11-07 10:10:00,65.95,66.05,65.93,65.95,6672.0,54.9284,55.0117,54.9117,54.9284,6672.0
2018-11-07 10:15:00,65.93,65.97,65.86,65.94,5237.0,54.9117,54.945,54.8534,54.92,5237.0
2018-11-07 10:20:00,65.95,66.06,65.95,66.06,6724.0,54.9284,55.02,54.9284,55.02,6724.0
2018-11-07 10:25:00,66.07,66.14,66.02,66.07,4355.0,55.0283,55.0866,54.9867,55.0283,4355.0
2018-11-07 10:30:00,66.06,66.13,66.03,66.13,7158.0,55.02,55.0783,54.995,55.0783,7158.0
2018-11-07 10:35:00,66.15,66.19,66.05,66.14,18881.0,55.095,55.1283,55.0117,55.0866,18881.0
2018-11-07 10:40:00,66.18,66.36,66.18,66.36,9734.0,55.1199,55.2699,55.1199,55.2699,9734.0
2018-11-07 10:45:00,66.35,66.36,66.3,66.33,2204.0,55.2615,55.2699,55.2199,55.2449,2204.0
2018-11-07 10:50:00,66.33,66.42,66.33,66.34,7328.0,55.2449,55.3198,55.2449,55.2532,7328.0
2018-11-07 10:55:00,66.34,66.41,66.31,66.38,49965.0,55.2532,55.3115,55.2282,55.2865,49965.0
2018-11-07 11:00:00,66.38,66.49,66.36,66.46,12198.0,55.2865,55.3781,55.2699,55.3531,12198.0
2018-11-07 11:05:00,66.47,66.59,66.47,66.5,11388.0,55.3615,55.4614,55.3615,55.3865,11388.0
2018-11-07 11:10:00,66.52,66.59,66.51,66.59,9489.0,55.4031,55.4614,55.3948,55.4614,9489.0
2018-11-07 11:15:00,66.59,66.62,66.54,66.61,9366.0,55.4614,55.4864,55.4198,55.4781,9366.0
2018-11-07 11:20:00,66.6,66.61,66.5,66.51,11256.0,55.4697,55.4781,55.3865,55.3948,11256.0
2018-11-07 11:25:00,66.5,66.55,66.49,66.53,19722.0,55.3865,55.4281,55.3781,55.4114,19722.0
2018-11-07 11:30:00,66.53,66.59,66.52,66.53,39725.0,55.4114,55.4614,55.4031,55.4114,39725.0
2018-11-07 11:35:00,66.53,66.62,66.48,66.61,17923.0,55.4114,55.4864,55.3698,55.4781,17923.0
2018-11-07 11:40:00,66.59,66.62,66.56,66.61,7196.0,55.4614,55.4864,55.4364,55.4781,7196.0
2018-11-07 11:45:00,66.59,66.62,66.55,66.56,8554.0,55.4614,55.4864,55.4281,55.4364,8554.0
2018-11-07 11:50:00,66.56,66.63,66.56,66.61,10341.0,55.4364,55.4947,55.4364,55.4781,10341.0
2018-11-07 11:55:00,66.61,66.68,66.56,66.58,9801.0,55.4781,55.5364,55.4364,55.4531,9801.0
2018-11-07 12:00:00,66.58,66.61,66.54,66.6,16214.0,55.4531,55.4781,55.4198,55.4697,16214.0
2018-11-07 12:05:00,66.61,66.68,66.6,66.66,9109.0,55.4781,55.5364,55.4697,55.5197,9109.0
2018-11-07 12:10:00,66.66,66.68,66.58,66.59,8481.0,55.5197,55.5364,55.4531,55.4614,8481.0
2018-11-07 12:15:00,66.59,66.62,66.5,66.5,16735.0,55.4614,55.4864,55.3865,55.3865,16735.0
2018-11-07 12:20:00,66.5,66.58,66.5,66.55,18144.0,55.3865,55.4531,55.3865,55.4281,18144.0
2018-11-07 12:25:00,66.55,66.6,66.54,66.55,10945.0,55.4281,55.4697,55.4198,55.4281,10945.0
2018-11-07 12:30:00,66.55,66.56,66.42,66.42,16269.0,55.4281,55.4364,55.3198,55.3198,16269.0
2018-11-07 12:35:00,66.42,66.62,66.41,66.58,16459.0,55.3198,55.4864,55.3115,55.4531,16459.0
2018-11-07 12:40:00,66.6,66.61,66.51,66.56,8919.0,55.4697,55.4781,55.3948,55.4364,8919.0
2018-11-07 12:45:00,66.57,66.59,66.55,66.58,9943.0,55.4448,55.4614,55.4281,55.4531,9943.0
2018-11-07 12:50:00,66.59,66.7,66.59,66.66,11052.0,55.4614,55.553,55.4614,55.5197,11052.0
2018-11-07 12:55:00,66.67,66.75,66.66,66.75,11232.0,55.528,55.5947,55.5197,55.5947,11232.0
2018-11-07 13:00:00,66.76,66.84,66.61,66.67,19809.0,55.603,55.6696,55.4781,55.528,19809.0
2018-11-07 13:05:00,66.66,66.77,66.66,66.75,4719.0,55.5197,55.6113,55.5197,55.5947,4719.0
2018-11-07 13:10:00,66.76,66.81,66.75,66.76,10674.0,55.603,55.6447,55.5947,55.603,10674.0
2018-11-07 13:15:00,66.75,66.75,66.58,66.6,7415.0,55.5947,55.5947,55.4531,55.4697,7415.0
2018-11-07 13:20:00,66.59,66.64,66.57,66.57,11569.0,55.4614,55.5031,55.4448,55.4448,11569.0
2018-11-07 13:25:00,66.58,66.62,66.56,66.57,13420.0,55.4531,55.4864,55.4364,55.4448,13420.0
2018-11-07 13:30:00,66.57,66.57,66.51,66.52,8092.0,55.4448,55.4448,55.3948,55.4031,8092.0
2018-11-07 13:35:00,66.52,66.54,66.48,66.5,26124.0,55.4031,55.4198,55.3698,55.3865,26124.0
2018-11-07 13:40:00,66.5,66.61,66.49,66.59,11681.0,55.3865,55.4781,55.3781,55.4614,11681.0
2018-11-07 13:45:00,66.59,66.6,66.52,66.53,5598.0,55.4614,55.4697,55.4031,55.4114,5598.0
2018-11-07 13:50:00,66.52,66.54,66.5,66.5,10990.0,55.4031,55.4198,55.3865,55.3865,10990.0
2018-11-07 13:55:00,66.51,66.65,66.51,66.64,12590.0,55.3948,55.5114,55.3948,55.5031,12590.0
2018-11-07 14:00:00,66.65,66.67,66.62,66.64,13022.0,55.5114,55.528,55.4864,55.5031,13022.0
2018-11-07 14:05:00,66.64,66.66,66.59,66.61,17403.0,55.5031,55.5197,55.4614,55.4781,17403.0
2018-11-07 14:10:00,66.6,66.71,66.6,66.69,18578.0,55.4697,55.5614,55.4697,55.5447,18578.0
2018-11-07 14:15:00,66.7,66.8,66.69,66.8,17936.0,55.553,55.6363,55.5447,55.6363,17936.0
2018-11-07 14:20:00,66.79,66.81,66.72,66.74,16720.0,55.628,55.6447,55.5697,55.5863,16720.0
2018-11-07 14:25:00,66.75,66.79,66.68,66.69,16379.0,55.5947,55.628,55.5364,55.5447,16379.0
2018-11-07 14:30:00,66.69,66.76,66.67,66.75,15216.0,55.5447,55.603,55.528,55.5947,15216.0
2018-11-07 14:35:00,66.75,66.79,66.73,66.78,8919.0,55.5947,55.628,55.578,55.6197,8919.0
2018-11-07 14:40:00,66.77,66.82,66.72,66.74,12457.0,55.6113,55.653,55.5697,55.5863,12457.0
2018-11-07 14:45:00,66.74,66.74,66.62,66.66,16469.0,55.5863,55.5863,55.4864,55.5197,16469.0
2018-11-07 14:50:00,66.67,66.69,66.63,66.67,16437.0,55.528,55.5447,55.4947,55.528,16437.0
2018-11-07 14:55:00,66.67,66.77,66.67,66.76,10349.0,55.528,55.6113,55.528,55.603,10349.0
2018-11-07 15:00:00,66.77,66.8,66.71,66.72,8919.0,55.6113,55.6363,55.5614,55.5697,8919.0
2018-11-07 15:05:00,66.72,66.81,66.72,66.78,12720.0,55.5697,55.6447,55.5697,55.6197,12720.0
2018-11-07 15:10:00,66.78,66.86,66.74,66.85,9482.0,55.6197,55.6863,55.5863,55.678,9482.0
2018-11-07 15:15:00,66.86,66.92,66.86,66.92,14499.0,55.6863,55.7363,55.6863,55.7363,14499.0
2018-11-07 15:20:00,66.93,66.97,66.84,66.88,14024.0,55.7446,55.7779,55.6696,55.703,14024.0
2018-11-07 15:25:00,66.87,66.94,66.85,66.91,19998.0,55.6946,55.7529,55.678,55.7279,19998.0
2018-11-07 15:30:00,66.91,66.94,66.88,66.94,19920.0,55.7279,55.7529,55.703,55.7529,19920.0
2018-11-07 15:35:00,66.94,66.95,66.83,66.83,21741.0,55.7529,55.7613,55.6613,55.6613,21741.0
2018-11-07 15:40:00,66.84,66.91,66.84,66.86,32425.0,55.6696,55.7279,55.6696,55.6863,32425.0
2018-11-07 15:45:00,66.86,66.92,66.82,66.86,41329.0,55.6863,55.7363,55.653,55.6863,41329.0
2018-11-07 15:50:00,66.85,66.96,66.85,66.95,45824.0,55.678,55.7696,55.678,55.7613,45824.0
2018-11-07 15:55:00,66.95,67.1,66.94,67.06,146522.0,55.7613,55.8862,55.7529,55.8529,146522.0
2018-11-08 09:30:00,66.83,67.05,66.82,67.0,39544.0,55.6613,55.8445,55.653,55.8029,39544.0
2018-11-08 09:35:00,67.05,67.05,66.9,66.96,6939.0,55.8445,55.8445,55.7196,55.7696,6939.0
2018-11-08 09:40:00,67.01,67.09,66.92,66.99,12489.0,55.8112,55.8779,55.7363,55.7946,12489.0
2018-11-08 09:45:00,66.98,67.14,66.98,67.07,9426.0,55.7862,55.9195,55.7862,55.8612,9426.0
2018-11-08 09:50:00,67.04,67.09,66.98,67.04,8787.0,55.8362,55.8779,55.7862,55.8362,8787.0
2018-11-08 09:55:00,67.07,67.09,66.94,67.0,10070.0,55.8612,55.8779,55.7529,55.8029,10070.0
2018-11-08 10:00:00,67.03,67.03,66.9,66.92,5447.0,55.8279,55.8279,55.7196,55.7363,5447.0
2018-11-08 10:05:00,66.87,66.87,66.71,66.78,6089.0,55.6946,55.6946,55.5614,55.6197,6089.0
2018-11-08 10:10:00,66.74,66.81,66.71,66.73,9632.0,55.5863,55.6447,55.5614,55.578,9632.0
2018-11-08 10:15:00,66.77,66.89,66.77,66.85,5287.0,55.6113,55.7113,55.6113,55.678,5287.0
2018-11-08 10:20:00,66.84,66.87,66.72,66.73,7393.0,55.6696,55.6946,55.5697,55.578,7393.0
2018-11-08 10:25:00,66.7,66.71,66.59,66.6,4605.0,55.553,55.5614,55.4614,55.4697,4605.0
2018-11-08 10:30:00,66.6,66.69,66.58,66.67,8832.0,55.4697,55.5447,55.4531,55.528,8832.0
2018-11-08 10:35:00,66.69,66.71,66.63,66.66,3489.0,55.5447,55.5614,55.4947,55.5197,3489.0
2018-11-08 10:40:00,66.64,66.74,66.62,66.74,4558.0,55.5031,55.5863,55.4864,55.5863,4558.0
2018-11-08 10:45:00,66.72,66.75,66.65,66.75,5850.0,55.5697,55.5947,55.5114,55.5947,5850.0
2018-11-08 10:50:00,66.79,66.88,66.74,66.88,3784.0,55.628,55.703,55.5863,55.703,3784.0
2018-11-08 10:55:00,66.9,66.9,66.81,66.87,6381.0,55.7196,55.7196,55.6447,55.6946,6381.0
2018-11-08 11:00:00,66.88,66.94,66.84,66.84,5300.0,55.703,55.7529,55.6696,55.6696,5300.0
2018-11-08 11:05:00,66.86,66.92,66.85,66.89,14254.0,55.6863,55.7363,55.678,55.7113,14254.0
2018-11-08 11:10:00,66.89,66.92,66.87,66.89,16867.0,55.7113,55.7363,55.6946,55.7113,16867.0
2018-11-08 11:15:00,66.89,66.92,66.83,66.92,8085.0,55.7113,55.7363,55.6613,55.7363,8085.0
2018-11-08 11:20:00,66.92,66.98,66.86,66.86,8886.0,55.7363,55.7862,55.6863,55.6863,8886.0
2018-11-08 11:25:00,66.86,66.86,66.67,66.71,7604.0,55.6863,55.6863,55.528,55.5614,7604.0
2018-11-08 11:30:00,66.73,66.79,66.71,66.76,6256.0,55.578,55.628,55.5614,55.603,6256.0
2018-11-08 11:35:00,66.76,66.76,66.61,66.63,10977.0,55.603,55.603,55.4781,55.4947,10977.0
2018-11-08 11:40:00,66.63,66.64,66.52,66.55,10263.0,55.4947,55.5031,55.4031,55.4281,10263.0
2018-11-08 11:45:00,66.56,66.57,66.51,66.51,17990.0,55.4364,55.4448,55.3948,55.3948,17990.0
2018-11-08 11:50:00,66.52,66.59,66.46,66.46,14855.0,55.4031,55.4614,55.3531,55.3531,14855.0
2018-11-08 11:55:00,66.46,66.53,66.45,66.45,14808.0,55.3531,55.4114,55.3448,55.3448,14808.0
2018-11-08 12:00:00,66.46,66.62,66.44,66.62,19301.0,55.3531,55.4864,55.3365,55.4864,19301.0
2018-11-08 12:05:00,66.62,66.67,66.61,66.65,15552.0,55.4864,55.528,55.4781,55.5114,15552.0
2018-11-08 12:10:00,66.64,66.71,66.59,66.7,22715.0,55.5031,55.5614,55.4614,55.553,22715.0
2018-11-08 12:15:00,66.7,66.7,66.64,66.66,16711.0,55.553,55.553,55.5031,55.5197,16711.0
2018-11-08 12:20:00,66.66,66.71,66.63,66.63,6613.0,55.5197,55.5614,55.4947,55.4947,6613.0
2018-11-08 12:25:00,66.64,66.7,66.62,66.62,37494.0,55.5031,55.553,55.4864,55.4864,37494.0
2018-11-08 12:30:00,66.62,66.72,66.62,66.69,18244.0,55.4864,55.5697,55.4864,55.5447,18244.0
2018-11-08 12:35:00,66.68,66.72,66.67,66.68,11438.0,55.5364,55.5697,55.528,55.5364,11438.0
2018-11-08 12:40:00,66.69,66.7,66.65,66.66,9600.0,55.5447,55.553,55.5114,55.5197,9600.0
2018-11-08 12:45:00,66.65,66.76,66.64,66.75,6273.0,55.5114,55.603,55.5031,55.5947,6273.0
2018-11-08 12:50:00,66.74,66.79,66.71,66.73,6100.0,55.5863,55.628,55.5614,55.578,6100.0
2018-11-08 12:55:00,66.72,66.77,66.7,66.7,4988.0,55.5697,55.6113,55.553,55.553,4988.0
2018-11-08 13:00:00,66.7,66.72,66.64,66.64,8038.0,55.553,55.5697,55.5031,55.5031,8038.0
2018-11-08 13:05:00,66.64,66.66,66.61,66.64,10349.0,55.5031,55.5197,55.4781,55.5031,10349.0
2018-11-08 13:10:00,66.65,66.67,66.6,66.61,11451.0,55.5114,55.528,55.4697,55.4781,11451.0
2018-11-08 13:15:00,66.61,66.62,66.58,66.61,6824.0,55.4781,55.4864,55.4531,55.4781,6824.0
2018-11-08 13:20:00,66.61,66.61,66.52,66.56,13325.0,55.4781,55.4781,55.4031,55.4364,13325.0
2018-11-08 13:25:00,66.56,66.66,66.56,66.63,9018.0,55.4364,55.5197,55.4364,55.4947,9018.0
2018-11-08 13:30:00,66.63,66.71,66.63,66.69,18397.0,55.4947,55.5614,55.4947,55.5447,18397.0
2018-11-08 13:35:00,66.7,66.74,66.65,66.65,8932.0,55.553,55.5863,55.5114,55.5114,8932.0
2018-11-08 13:40:00,66.65,66.71,66.65,66.67,7564.0,55.5114,55.5614,55.5114,55.528,7564.0
2018-11-08 13:45:00,66.67,66.69,66.65,66.69,4799.0,55.528,55.5447,55.5114,55.5447,4799.0
2018-11-08 13:50:00,66.69,66.71,66.67,66.69,13039.0,55.5447,55.5614,55.528,55.5447,13039.0
2018-11-08 13:55:00,66.68,66.71,66.66,66.66,8604.0,55.5364,55.5614,55.5197,55.5197,8604.0
2018-11-08 14:00:00,66.64,66.71,66.61,66.64,11390.0,55.5031,55.5614,55.4781,55.5031,11390.0
2018-11-08 14:05:00,66.65,66.9,66.65,66.87,10429.0,55.5114,55.7196,55.5114,55.6946,10429.0
2018-11-08 14:10:00,66.85,66.87,66.8,66.8,11670.0,55.678,55.6946,55.6363,55.6363,11670.0
2018-11-08 14:15:00,66.8,66.83,66.76,66.79,9664.0,55.6363,55.6613,55.603,55.628,9664.0
2018-11-08 14:20:00,66.8,66.85,66.78,66.79,9164.0,55.6363,55.678,55.6197,55.628,9164.0
2018-11-08 14:25:00,66.79,66.79,66.65,66.66,10713.0,55.628,55.628,55.5114,55.5197,10713.0
2018-11-08 14:30:00,66.64,66.7,66.61,66.66,8703.0,55.5031,55.553,55.4781,55.5197,8703.0
2018-11-08 14:35:00,66.65,66.72,66.63,66.64,12045.0,55.5114,55.5697,55.4947,55.5031,12045.0
2018-11-08 14:40:00,66.63,66.68,66.59,66.65,13958.0,55.4947,55.5364,55.4614,55.5114,13958.0
2018-11-08 14:45:00,66.64,66.75,66.62,66.73,22443.0,55.5031,55.5947,55.4864,55.578,22443.0
2018-11-08 14:50:00,66.74,66.85,66.71,66.8,13217.0,55.5863,55.678,55.5614,55.6363,13217.0
2018-11-08 14:55:00,66.81,66.87,66.78,66.82,12207.0,55.6447,55.6946,55.6197,55.653,12207.0
2018-11-08 15:00:00,66.82,66.89,66.77,66.85,10120.0,55.653,55.7113,55.6113,55.678,10120.0
2018-11-08 15:05:00,66.84,66.91,66.83,66.91,10731.0,55.6696,55.7279,55.6613,55.7279,10731.0
2018-11-08 15:10:00,66.88,66.91,66.84,66.89,15212.0,55.703,55.7279,55.6696,55.7113,15212.0
2018-11-08 15:15:00,66.89,66.93,66.81,66.89,20003.0,55.7113,55.7446,55.6447,55.7113,20003.0
2018-11-08 15:20:00,66.88,66.94,66.87,66.94,15776.0,55.703,55.7529,55.6946,55.7529,15776.0
2018-11-08 15:25:00,66.95,67.02,66.91,66.92,22479.0,55.7613,55.8196,55.7279,55.7363,22479.0
2018-11-08 15:30:00,66.91,66.93,66.85,66.92,21543.0,55.7279,55.7446,55.678,55.7363,21543.0
2018-11-08 15:35:00,66.92,66.98,66.82,66.88,30215.0,55.7363,55.7862,55.653,55.703,30215.0
2018-11-08 15:40:00,66.89,66.89,66.81,66.81,23178.0,55.7113,55.7113,55.6447,55.6447,23178.0
2018-11-08 15:45:00,66.8,66.9,66.78,66.88,28333.0,55.6363,55.7196,55.6197,55.703,28333.0
2018-11-08 15:50:00,66.89,66.95,66.88,66.9,39071.0,55.7113,55.7613,55.703,55.7196,39071.0
2018-11-08 15:55:00,66.9,67.13,66.89,67.12,140464.0,55.7196,55.9112,55.7113,55.9028,140464.0
2018-11-09 09:30:00,67.13,67.35,66.55,67.17,28926.0,55.9112,56.0944,55.4281,55.9445,28926.0
2018-11-09 09:35:00,67.21,67.35,67.14,67.27,12812.0,55.9778,56.0944,55.9195,56.0278,12812.0
2018-11-09 09:40:00,67.27,67.41,67.27,67.41,9579.0,56.0278,56.1444,56.0278,56.1444,9579.0
2018-11-09 09:45:00,67.42,67.42,67.25,67.25,6841.0,56.1527,56.1527,56.0111,56.0111,6841.0
2018-11-09 09:50:00,67.21,67.31,67.15,67.31,9278.0,55.9778,56.0611,55.9278,56.0611,9278.0
2018-11-09 09:55:00,67.32,67.38,67.14,67.27,18894.0,56.0694,56.1194,55.9195,56.0278,18894.0
2018-11-09 10:00:00,67.25,67.32,67.22,67.24,8854.0,56.0111,56.0694,55.9861,56.0028,8854.0
2018-11-09 10:05:00,67.24,67.33,67.21,67.32,13943.0,56.0028,56.0777,55.9778,56.0694,13943.0
2018-11-09 10:10:00,67.3,67.3,67.17,67.19,14105.0,56.0528,56.0528,55.9445,55.9611,14105.0
2018-11-09 10:15:00,67.19,67.2,67.03,67.16,21500.0,55.9611,55.9695,55.8279,55.9362,21500.0
2018-11-09 10:20:00,67.18,67.28,67.18,67.28,8198.0,55.9528,56.0361,55.9528,56.0361,8198.0
2018-11-09 10:25:00,67.29,67.38,67.29,67.3,17070.0,56.0444,56.1194,56.0444,56.0528,17070.0
2018-11-09 10:30:00,67.32,67.32,67.24,67.24,59350.0,56.0694,56.0694,56.0028,56.0028,59350.0
2018-11-09 10:35:00,67.25,67.33,67.14,67.15,8918.0,56.0111,56.0777,55.9195,55.9278,8918.0
2018-11-09 10:40:00,67.15,67.22,67.11,67.22,6978.0,55.9278,55.9861,55.8945,55.9861,6978.0
2018-11-09 10:45:00,67.21,67.21,67.08,67.12,9747.0,55.9778,55.9778,55.8695,55.9028,9747.0
2018-11-09 10:50:00,67.12,67.12,67.02,67.08,3961.0,55.9028,55.9028,55.8196,55.8695,3961.0
2018-11-09 10:55:00,67.07,67.1,67.01,67.1,5998.0,55.8612,55.8862,55.8112,55.8862,5998.0
2018-11-09 11:00:00,67.12,67.22,67.1,67.22,47131.0,55.9028,55.9861,55.8862,55.9861,47131.0
2018-11-09 11:05:00,67.22,67.32,67.2,67.31,7503.0,55.9861,56.0694,55.9695,56.0611,7503.0
2018-11-09 11:10:00,67.3,67.36,67.29,67.35,11282.0,56.0528,56.1027,56.0444,56.0944,11282.0
2018-11-09 11:15:00,67.36,67.4,67.28,67.29,34104.0,56.1027,56.136,56.0361,56.0444,34104.0
2018-11-09 11:20:00,67.29,67.36,67.26,67.35,18877.0,56.0444,56.1027,56.0194,56.0944,18877.0
2018-11-09 11:25:00,67.35,67.4,67.32,67.39,113714.0,56.0944,56.136,56.0694,56.1277,113714.0
2018-11-09 11:30:00,67.39,67.44,67.38,67.44,9062.0,56.1277,56.1694,56.1194,56.1694,9062.0
2018-11-09 11:35:00,67.44,67.45,67.27,67.37,84234.0,56.1694,56.1777,56.0278,56.1111,84234.0
2018-11-09 11:40:00,67.39,67.39,67.17,67.23,39697.0,56.1277,56.1277,55.9445,55.9945,39697.0
2018-11-09 11:45:00,67.24,67.28,67.06,67.06,262249.0,56.0028,56.0361,55.8529,55.8529,262249.0
2018-11-09 11:50:00,67.04,67.05,66.96,67.05,15359.0,55.8362,55.8445,55.7696,55.8445,15359.0
2018-11-09 11:55:00,67.07,67.07,66.98,67.03,13669.0,55.8612,55.8612,55.7862,55.8279,13669.0
2018-11-09 12:00:00,67.01,67.14,67.01,67.07,10472.0,55.8112,55.9195,55.8112,55.8612,10472.0
2018-11-09 12:05:00,67.08,67.13,67.07,67.09,9060.0,55.8695,55.9112,55.8612,55.8779,9060.0
2018-11-09 12:10:00,67.06,67.11,66.94,66.98,7437.0,55.8529,55.8945,55.7529,55.7862,7437.0
2018-11-09 12:15:00,66.97,66.97,66.89,66.91,24330.0,55.7779,55.7779,55.7113,55.7279,24330.0
2018-11-09 12:20:00,66.9,66.98,66.86,66.94,10739.0,55.7196,55.7862,55.6863,55.7529,10739.0
2018-11-09 12:25:00,66.94,66.95,66.89,66.93,17891.0,55.7529,55.7613,55.7113,55.7446,17891.0
2018-11-09 12:30:00,66.93,67.07,66.89,67.07,13781.0,55.7446,55.8612,55.7113,55.8612,13781.0
2018-11-09 12:35:00,67.07,67.09,67.03,67.03,9586.0,55.8612,55.8779,55.8279,55.8279,9586.0
2018-11-09 12:40:00,67.02,67.06,67.01,67.05,6674.0,55.8196,55.8529,55.8112,55.8445,6674.0
2018-11-09 12:45:00,67.03,67.06,66.97,67.05,7946.0,55.8279,55.8529,55.7779,55.8445,7946.0
2018-11-09 12:50:00,67.02,67.06,67.01,67.06,3922.0,55.8196,55.8529,55.8112,55.8529,3922.0
2018-11-09 12:55:00,67.04,67.04,66.96,66.97,5780.0,55.8362,55.8362,55.7696,55.7779,5780.0
2018-11-09 13:00:00,66.96,66.96,66.9,66.91,5222.0,55.7696,55.7696,55.7196,55.7279,5222.0
2018-11-09 13:05:00,66.91,66.96,66.89,66.96,3941.0,55.7279,55.7696,55.7113,55.7696,3941.0
2018-11-09 13:10:00,66.97,66.97,66.88,66.9,6349.0,55.7779,55.7779,55.703,55.7196,6349.0
2018-11-09 13:15:00,66.9,66.9,66.83,66.9,9219.0,55.7196,55.7196,55.6613,55.7196,9219.0
2018-11-09 13:20:00,66.9,66.95,66.88,66.94,5789.0,55.7196,55.7613,55.703,55.7529,5789.0
2018-11-09 13:25:00,66.93,67.03,66.93,67.03,5800.0,55.7446,55.8279,55.7446,55.8279,5800.0
2018-11-09 13:30:00,67.02,67.02,66.87,66.88,6738.0,55.8196,55.8196,55.6946,55.703,6738.0
2018-11-09 13:35:00,66.89,66.92,66.89,66.92,4452.0,55.7113,55.7363,55.7113,55.7363,4452.0
2018-11-09 13:40:00,66.9,66.92,66.88,66.89,4211.0,55.7196,55.7363,55.703,55.7113,4211.0
2018-11-09 13:45:00,66.88,66.88,66.82,66.84,5355.0,55.703,55.703,55.653,55.6696,5355.0
2018-11-09 13:50:00,66.84,66.96,66.84,66.95,32979.0,55.6696,55.7696,55.6696,55.7613,32979.0
2018-11-09 13:55:00,66.95,67.07,66.95,66.98,31030.0,55.7613,55.8612,55.7613,55.7862,31030.0
2018-11-09 14:00:00,66.99,67.11,66.96,67.09,57501.0,55.7946,55.8945,55.7696,55.8779,57501.0
2018-11-09 14:05:00,67.1,67.11,66.98,66.98,16885.0,55.8862,55.8945,55.7862,55.7862,16885.0
2018-11-09 14:10:00,66.98,67.02,66.96,67.02,12256.0,55.7862,55.8196,55.7696,55.8196,12256.0
2018-11-09 14:15:00,67.04,67.11,67.02,67.02,18384.0,55.8362,55.8945,55.8196,55.8196,18384.0
2018-11-09 14:20:00,67.03,67.08,67.01,67.03,10807.0,55.8279,55.8695,55.8112,55.8279,10807.0
2018-11-09 14:25:00,67.03,67.03,66.97,66.97,11215.0,55.8279,55.8279,55.7779,55.7779,11215.0
2018-11-09 14:30:00,66.97,67.04,66.95,67.04,12987.0,55.7779,55.8362,55.7613,55.8362,12987.0
2018-11-09 14:35:00,67.05,67.18,67.05,67.17,16544.0,55.8445,55.9528,55.8445,55.9445,16544.0
2018-11-09 14:40:00,67.18,67.21,67.14,67.16,10976.0,55.9528,55.9778,55.9195,55.9362,10976.0
2018-11-09 14:45:00,67.16,67.17,67.06,67.08,8653.0,55.9362,55.9445,55.8529,55.8695,8653.0
2018-11-09 14:50:00,67.08,67.2,67.08,67.17,9817.0,55.8695,55.9695,55.8695,55.9445,9817.0
2018-11-09 14:55:00,67.17,67.25,67.17,67.19,10012.0,55.9445,56.0111,55.9445,55.9611,10012.0
2018-11-09 15:00:00,67.19,67.21,67.13,67.16,10464.0,55.9611,55.9778,55.9112,55.9362,10464.0
2018-11-09 15:05:00,67.16,67.22,67.15,67.2,18672.0,55.9362,55.9861,55.9278,55.9695,18672.0
2018-11-09 15:10:00,67.21,67.3,67.17,67.28,17756.0,55.9778,56.0528,55.9445,56.0361,17756.0
2018-11-09 15:15:00,67.29,67.33,67.23,67.32,14539.0,56.0444,56.0777,55.9945,56.0694,14539.0
2018-11-09 15:20:00,67.32,67.42,67.31,67.4,16668.0,56.0694,56.1527,56.0611,56.136,16668.0
2018-11-09 15:25:00,67.39,67.4,67.33,67.36,97506.0,56.1277,56.136,56.0777,56.1027,97506.0
2018-11-09 15:30:00,67.36,67.42,67.36,67.4,14518.0,56.1027,56.1527,56.1027,56.136,14518.0
2018-11-09 15:35:00,67.38,67.45,67.38,67.45,33510.0,56.1194,56.1777,56.1194,56.1777,33510.0
2018-11-09 15:40:00,67.45,67.57,67.44,67.56,73014.0,56.1777,56.2776,56.1694,56.2693,73014.0
2018-11-09 15:45:00,67.57,67.62,67.53,67.55,78936.0,56.2776,56.3193,56.2443,56.261,78936.0
2018-11-09 15:50:00,67.54,67.59,67.53,67.57,85632.0,56.2527,56.2943,56.2443,56.2776,85632.0
2018-11-09 15:55:00,67.58,67.59,67.53,67.56,194407.0,56.286,56.2943,56.2443,56.2693,194407.0
2018-11-12 09:30:00,67.47,67.88,67.47,67.87,25507.0,56.1944,56.5358,56.1944,56.5275,25507.0
2018-11-12 09:35:00,67.93,67.98,67.88,67.98,16381.0,56.5775,56.6191,56.5358,56.6191,16381.0
2018-11-12 09:40:00,67.98,68.09,67.87,67.95,17635.0,56.6191,56.7107,56.5275,56.5941,17635.0
2018-11-12 09:45:00,67.93,68.02,67.9,67.95,2940.0,56.5775,56.6524,56.5525,56.5941,2940.0
2018-11-12 09:50:00,67.9,67.95,67.83,67.92,8654.0,56.5525,56.5941,56.4942,56.5691,8654.0
2018-11-12 09:55:00,67.91,67.92,67.76,67.76,3873.0,56.5608,56.5691,56.4359,56.4359,3873.0
2018-11-12 10:00:00,67.74,67.8,67.7,67.78,9296.0,56.4192,56.4692,56.3859,56.4525,9296.0
2018-11-12 10:05:00,67.77,67.78,67.72,67.75,10106.0,56.4442,56.4525,56.4026,56.4276,10106.0
2018-11-12 10:10:00,67.74,67.78,67.67,67.69,23317.0,56.4192,56.4525,56.3609,56.3776,23317.0
2018-11-12 10:15:00,67.67,67.72,67.63,67.69,24698.0,56.3609,56.4026,56.3276,56.3776,24698.0
2018-11-12 10:20:00,67.7,67.84,67.67,67.76,9731.0,56.3859,56.5025,56.3609,56.4359,9731.0
2018-11-12 10:25:00,67.75,67.88,67.75,67.88,17731.0,56.4276,56.5358,56.4276,56.5358,17731.0
2018-11-12 10:30:00,67.85,67.9,67.84,67.9,11953.0,56.5108,56.5525,56.5025,56.5525,11953.0
2018-11-12 10:35:00,67.87,67.92,67.79,67.8,19734.0,56.5275,56.5691,56.4609,56.4692,19734.0
2018-11-12 10:40:00,67.79,67.91,67.76,67.91,15346.0,56.4609,56.5608,56.4359,56.5608,15346.0
2018-11-12 10:45:00,67.9,67.97,67.88,67.93,19097.0,56.5525,56.6108,56.5358,56.5775,19097.0
2018-11-12 10:50:00,67.94,67.98,67.91,67.97,23935.0,56.5858,56.6191,56.5608,56.6108,23935.0
2018-11-12 10:55:00,67.96,68.08,67.92,68.06,26057.0,56.6025,56.7024,56.5691,56.6857,26057.0
2018-11-12 11:00:00,68.07,68.13,68.04,68.12,19467.0,56.6941,56.7441,56.6691,56.7357,19467.0
2018-11-12 11:05:00,68.11,68.13,68.03,68.03,10367.0,56.7274,56.7441,56.6608,56.6608,10367.0
2018-11-12 11:10:00,68.02,68.08,68.02,68.07,15175.0,56.6524,56.7024,56.6524,56.6941,15175.0
2018-11-12 11:15:00,68.05,68.05,67.92,67.97,25462.0,56.6774,56.6774,56.5691,56.6108,25462.0
2018-11-12 11:20:00,67.97,68.05,67.95,68.0,13293.0,56.6108,56.6774,56.5941,56.6358,13293.0
2018-11-12 11:25:00,67.99,67.99,67.92,67.95,21789.0,56.6274,56.6274,56.5691,56.5941,21789.0
2018-11-12 11:30:00,67.95,68.0,67.92,67.96,20799.0,56.5941,56.6358,56.5691,56.6025,20799.0
2018-11-12 11:35:00,67.97,67.99,67.88,67.91,30431.0,56.6108,56.6274,56.5358,56.5608,30431.0
2018-11-12 11:40:00,67.91,67.97,67.9,67.97,24096.0,56.5608,56.6108,56.5525,56.6108,24096.0
2018-11-12 11:45:00,67.98,67.98,67.94,67.94,10944.0,56.6191,56.6191,56.5858,56.5858,10944.0
2018-11-12 11:50:00,67.95,68.0,67.92,67.99,13855.0,56.5941,56.6358,56.5691,56.6274,13855.0
2018-11-12 11:55:00,67.97,67.99,67.9,67.91,9801.0,56.6108,56.6274,56.5525,56.5608,9801.0
2018-11-12 12:00:00,67.92,67.95,67.9,67.95,12724.0,56.5691,56.5941,56.5525,56.5941,12724.0
2018-11-12 12:05:00,67.95,67.99,67.95,67.98,8146.0,56.5941,56.6274,56.5941,56.6191,8146.0
2018-11-12 12:10:00,68.0,68.01,67.94,67.95,13719.0,56.6358,56.6441,56.5858,56.5941,13719.0
2018-11-12 12:15:00,67.95,68.06,67.94,67.99,10624.0,56.5941,56.6857,56.5858,56.6274,10624.0
2018-11-12 12:20:00,67.96,68.0,67.96,67.99,8080.0,56.6025,56.6358,56.6025,56.6274,8080.0
2018-11-12 12:25:00,67.97,67.99,67.95,67.99,4602.0,56.6108,56.6274,56.5941,56.6274,4602.0
2018-11-12 12:30:00,67.98,67.98,67.94,67.94,10975.0,56.6191,56.6191,56.5858,56.5858,10975.0
2018-11-12 12:35:00,67.95,68.05,67.95,68.01,20700.0,56.5941,56.6774,56.5941,56.6441,20700.0
2018-11-12 12:40:00,68.01,68.05,67.98,67.98,8620.0,56.6441,56.6774,56.6191,56.6191,8620.0
2018-11-12 12:45:00,67.97,68.02,67.95,68.01,8478.0,56.6108,56.6524,56.5941,56.6441,8478.0
2018-11-12 12:50:00,68.01,68.02,67.93,67.96,7195.0,56.6441,56.6524,56.5775,56.6025,7195.0
2018-11-12 12:55:00,67.96,68.02,67.94,67.95,17682.0,56.6025,56.6524,56.5858,56.5941,17682.0
2018-11-12 13:00:00,67.95,67.98,67.92,67.98,7581.0,56.5941,56.6191,56.5691,56.6191,7581.0
2018-11-12 13:05:00,67.99,68.0,67.96,67.98,6864.0,56.6274,56.6358,56.6025,56.6191,6864.0
2018-11-12 13:10:00,67.99,67.99,67.96,67.97,13110.0,56.6274,56.6274,56.6025,56.6108,13110.0
2018-11-12 13:15:00,67.98,68.03,67.98,68.01,7746.0,56.6191,56.6608,56.6191,56.6441,7746.0
2018-11-12 13:20:00,68.0,68.0,67.95,67.98,4917.0,56.6358,56.6358,56.5941,56.6191,4917.0
2018-11-12 13:25:00,68.0,68.09,68.0,68.06,13044.0,56.6358,56.7107,56.6358,56.6857,13044.0
2018-11-12 13:30:00,68.04,68.06,68.02,68.06,4180.0,56.6691,56.6857,56.6524,56.6857,4180.0
2018-11-12 13:35:00,68.05,68.05,68.02,68.03,1536.0,56.6774,56.6774,56.6524,56.6608,1536.0
2018-11-12 13:40:00,68.0,68.0,67.92,67.92,6842.0,56.6358,56.6358,56.5691,56.5691,6842.0
2018-11-12 13:45:00,67.93,68.03,67.9,68.0,10756.0,56.5775,56.6608,56.5525,56.6358,10756.0
2018-11-12 13:50:00,68.01,68.08,68.0,68.0,28397.0,56.6441,56.7024,56.6358,56.6358,28397.0
2018-11-12 13:55:00,68.0,68.01,67.93,67.93,10695.0,56.6358,56.6441,56.5775,56.5775,10695.0
2018-11-12 14:00:00,67.91,68.07,67.91,68.07,69265.0,56.5608,56.6941,56.5608,56.6941,69265.0
2018-11-12 14:05:00,68.06,68.06,67.95,67.96,7485.0,56.6857,56.6857,56.5941,56.6025,7485.0
2018-11-12 14:10:00,67.97,68.01,67.96,67.98,12305.0,56.6108,56.6441,56.6025,56.6191,12305.0
2018-11-12 14:15:00,67.98,68.08,67.97,68.04,8884.0,56.6191,56.7024,56.6108,56.6691,8884.0
2018-11-12 14:20:00,68.02,68.02,67.96,68.0,8968.0,56.6524,56.6524,56.6025,56.6358,8968.0
2018-11-12 14:25:00,68.01,68.03,67.95,67.97,11528.0,56.6441,56.6608,56.5941,56.6108,11528.0
2018-11-12 14:30:00,67.98,67.99,67.95,67.99,6440.0,56.6191,56.6274,56.5941,56.6274,6440.0
2018-11-12 14:35:00,67.99,67.99,67.91,67.96,19379.0,56.6274,56.6274,56.5608,56.6025,19379.0
2018-11-12 14:40:00,67.96,68.0,67.95,67.99,12620.0,56.6025,56.6358,56.5941,56.6274,12620.0
2018-11-12 14:45:00,68.0,68.06,68.0,68.02,8182.0,56.6358,56.6857,56.6358,56.6524,8182.0
2018-11-12 14:50:00,68.02,68.05,67.97,67.98,12218.0,56.6524,56.6774,56.6108,56.6191,12218.0
2018-11-12 14:55:00,67.98,68.0,67.97,67.99,40389.0,56.6191,56.6358,56.6108,56.6274,40389.0
2018-11-12 15:00:00,67.98,67.99,67.91,67.92,63203.0,56.6191,56.6274,56.5608,56.5691,63203.0
2018-11-12 15:05:00,67.91,67.92,67.73,67.76,38249.0,56.5608,56.5691,56.4109,56.4359,38249.0
2018-11-12 15:10:00,67.75,67.82,67.71,67.82,15073.0,56.4276,56.4859,56.3942,56.4859,15073.0
2018-11-12 15:15:00,67.83,67.91,67.81,67.89,23550.0,56.4942,56.5608,56.4775,56.5442,23550.0
2018-11-12 15:20:00,67.88,67.92,67.85,67.87,13141.0,56.5358,56.5691,56.5108,56.5275,13141.0
2018-11-12 15:25:00,67.87,67.9,67.85,67.85,12252.0,56.5275,56.5525,56.5108,56.5108,12252.0
2018-11-12 15:30:00,67.86,67.87,67.81,67.84,46811.0,56.5192,56.5275,56.4775,56.5025,46811.0
2018-11-12 15:35:00,67.84,67.89,67.82,67.85,31701.0,56.5025,56.5442,56.4859,56.5108,31701.0
2018-11-12 15:40:00,67.85,67.9,67.82,67.86,57064.0,56.5108,56.5525,56.4859,56.5192,57064.0
2018-11-12 15:45:00,67.85,67.93,67.83,67.86,50391.0,56.5108,56.5775,56.4942,56.5192,50391.0
2018-11-12 15:50:00,67.85,67.87,67.68,67.69,80359.0,56.5108,56.5275,56.3693,56.3776,80359.0
2018-11-12 15:55:00,67.7,67.8,67.64,67.78,157619.0,56.3859,56.4692,56.3359,56.4525,157619.0
2018-11-13 09:30:00,67.83,67.89,67.48,67.59,23679.0,56.4942,56.5442,56.2027,56.2943,23679.0
2018-11-13 09:35:00,67.59,67.6,67.29,67.38,6710.0,56.2943,56.3026,56.0444,56.1194,6710.0
2018-11-13 09:40:00,67.37,67.5,67.28,67.36,14895.0,56.1111,56.2193,56.0361,56.1027,14895.0
2018-11-13 09:45:00,67.34,67.45,67.32,67.36,9472.0,56.0861,56.1777,56.0694,56.1027,9472.0
2018-11-13 09:50:00,67.37,67.54,67.37,67.5,8056.0,56.1111,56.2527,56.1111,56.2193,8056.0
2018-11-13 09:55:00,67.5,67.65,67.44,67.64,41643.0,56.2193,56.3443,56.1694,56.3359,41643.0
2018-11-13 10:00:00,67.66,67.69,67.32,67.33,17102.0,56.3526,56.3776,56.0694,56.0777,17102.0
2018-11-13 10:05:00,67.32,67.33,67.17,67.18,20769.0,56.0694,56.0777,55.9445,55.9528,20769.0
2018-11-13 10:10:00,67.17,67.21,67.09,67.12,16959.0,55.9445,55.9778,55.8779,55.9028,16959.0
2018-11-13 10:15:00,67.08,67.11,66.97,66.97,20106.0,55.8695,55.8945,55.7779,55.7779,20106.0
2018-11-13 10:20:00,66.98,66.98,66.85,66.92,19452.0,55.7862,55.7862,55.678,55.7363,19452.0
2018-11-13 10:25:00,66.94,66.96,66.74,66.74,19786.0,55.7529,55.7696,55.5863,55.5863,19786.0
2018-11-13 10:30:00,66.73,66.86,66.73,66.79,14235.0,55.578,55.6863,55.578,55.628,14235.0
2018-11-13 10:35:00,66.8,66.87,66.79,66.86,10353.0,55.6363,55.6946,55.628,55.6863,10353.0
2018-11-13 10:40:00,66.85,67.09,66.82,67.02,14177.0,55.678,55.8779,55.653,55.8196,14177.0
2018-11-13 10:45:00,67.03,67.18,67.02,67.12,6548.0,55.8279,55.9528,55.8196,55.9028,6548.0
2018-11-13 10:50:00,67.1,67.1,66.88,66.92,18692.0,55.8862,55.8862,55.703,55.7363,18692.0
2018-11-13 10:55:00,66.93,67.01,66.88,66.88,13072.0,55.7446,55.8112,55.703,55.703,13072.0
2018-11-13 11:00:00,66.86,67.08,66.84,67.04,27858.0,55.6863,55.8695,55.6696,55.8362,27858.0
2018-11-13 11:05:00,67.03,67.04,66.94,66.99,8713.0,55.8279,55.8362,55.7529,55.7946,8713.0
2018-11-13 11:10:00,66.98,67.04,66.95,66.98,10802.0,55.7862,55.8362,55.7613,55.7862,10802.0
2018-11-13 11:15:00,67.0,67.26,66.92,67.19,61891.0,55.8029,56.0194,55.7363,55.9611,61891.0
2018-11-13 11:20:00,67.22,67.37,67.21,67.32,9745.0,55.9861,56.1111,55.9778,56.0694,9745.0
2018-11-13 11:25:00,67.33,67.36,67.22,67.24,11226.0,56.0777,56.1027,55.9861,56.0028,11226.0
2018-11-13 11:30:00,67.25,67.33,67.2,67.33,12340.0,56.0111,56.0777,55.9695,56.0777,12340.0
2018-11-13 11:35:00,67.33,67.35,67.24,67.3,32790.0,56.0777,56.0944,56.0028,56.0528,32790.0
2018-11-13 11:40:00,67.29,67.29,67.19,67.19,12289.0,56.0444,56.0444,55.9611,55.9611,12289.0
2018-11-13 11:45:00,67.2,67.23,67.16,67.22,13110.0,55.9695,55.9945,55.9362,55.9861,13110.0
2018-11-13 11:50:00,67.21,67.27,67.18,67.22,9015.0,55.9778,56.0278,55.9528,55.9861,9015.0
2018-11-13 11:55:00,67.23,67.37,67.22,67.35,29552.0,55.9945,56.1111,55.9861,56.0944,29552.0
2018-11-13 12:00:00,67.36,67.45,67.35,67.4,9400.0,56.1027,56.1777,56.0944,56.136,9400.0
2018-11-13 12:05:00,67.38,67.39,67.29,67.38,10626.0,56.1194,56.1277,56.0444,56.1194,10626.0
2018-11-13 12:10:00,67.39,67.4,67.32,67.38,52749.0,56.1277,56.136,56.0694,56.1194,52749.0
2018-11-13 12:15:00,67.36,67.39,67.31,67.36,20987.0,56.1027,56.1277,56.0611,56.1027,20987.0
2018-11-13 12:20:00,67.36,67.38,67.28,67.32,12274.0,56.1027,56.1194,56.0361,56.0694,12274.0
2018-11-13 12:25:00,67.33,67.4,67.33,67.34,7565.0,56.0777,56.136,56.0777,56.0861,7565.0
2018-11-13 12:30:00,67.35,67.37,67.31,67.34,7986.0,56.0944,56.1111,56.0611,56.0861,7986.0
2018-11-13 12:35:00,67.33,67.34,67.28,67.32,7784.0,56.0777,56.0861,56.0361,56.0694,7784.0
2018-11-13 12:40:00,67.33,67.33,67.22,67.26,11092.0,56.0777,56.0777,55.9861,56.0194,11092.0
2018-11-13 12:45:00,67.24,67.3,67.24,67.3,16112.0,56.0028,56.0528,56.0028,56.0528,16112.0
2018-11-13 12:50:00,67.28,67.3,67.2,67.27,28718.0,56.0361,56.0528,55.9695,56.0278,28718.0
2018-11-13 12:55:00,67.26,67.27,67.22,67.27,6399.0,56.0194,56.0278,55.9861,56.0278,6399.0
2018-11-13 13:00:00,67.25,67.31,67.25,67.31,6210.0,56.0111,56.0611,56.0111,56.0611,6210.0
2018-11-13 13:05:00,67.3,67.34,67.29,67.32,6259.0,56.0528,56.0861,56.0444,56.0694,6259.0
2018-11-13 13:10:00,67.33,67.37,67.26,67.27,9659.0,56.0777,56.1111,56.0194,56.0278,9659.0
2018-11-13 13:15:00,67.26,67.27,67.19,67.26,8914.0,56.0194,56.0278,55.9611,56.0194,8914.0
2018-11-13 13:20:00,67.27,67.31,67.23,67.29,7335.0,56.0278,56.0611,55.9945,56.0444,7335.0
2018-11-13 13:25:00,67.3,67.31,67.2,67.3,8319.0,56.0528,56.0611,55.9695,56.0528,8319.0
2018-11-13 13:30:00,67.3,67.38,67.25,67.37,12127.0,56.0528,56.1194,56.0111,56.1111,12127.0
2018-11-13 13:35:00,67.38,67.43,67.34,67.43,137335.0,56.1194,56.161,56.0861,56.161,137335.0
2018-11-13 13:40:00,67.43,67.44,67.4,67.42,12573.0,56.161,56.1694,56.136,56.1527,12573.0
2018-11-13 13:45:00,67.41,67.43,67.33,67.4,8724.0,56.1444,56.161,56.0777,56.136,8724.0
2018-11-13 13:50:00,67.39,67.46,67.38,67.44,10089.0,56.1277,56.186,56.1194,56.1694,10089.0
2018-11-13 13:55:00,67.44,67.49,67.41,67.41,9451.0,56.1694,56.211,56.1444,56.1444,9451.0
2018-11-13 14:00:00,67.42,67.44,67.33,67.36,13553.0,56.1527,56.1694,56.0777,56.1027,13553.0
2018-11-13 14:05:00,67.37,67.43,67.35,67.37,8541.0,56.1111,56.161,56.0944,56.1111,8541.0
2018-11-13 14:10:00,67.38,67.42,67.36,67.36,9125.0,56.1194,56.1527,56.1027,56.1027,9125.0
2018-11-13 14:15:00,67.36,67.36,67.28,67.31,9506.0,56.1027,56.1027,56.0361,56.0611,9506.0
2018-11-13 14:20:00,67.32,67.32,67.19,67.27,11421.0,56.0694,56.0694,55.9611,56.0278,11421.0
2018-11-13 14:25:00,67.26,67.34,67.26,67.33,5800.0,56.0194,56.0861,56.0194,56.0777,5800.0
2018-11-13 14:30:00,67.33,67.36,67.28,67.36,6790.0,56.0777,56.1027,56.0361,56.1027,6790.0
2018-11-13 14:35:00,67.37,67.45,67.37,67.4,8822.0,56.1111,56.1777,56.1111,56.136,8822.0
2018-11-13 14:40:00,67.41,67.42,67.27,67.32,9145.0,56.1444,56.1527,56.0278,56.0694,9145.0
2018-11-13 14:45:00,67.32,67.42,67.23,67.41,13424.0,56.0694,56.1527,55.9945,56.1444,13424.0
2018-11-13 14:50:00,67.4,67.43,67.35,67.43,8472.0,56.136,56.161,56.0944,56.161,8472.0
2018-11-13 14:55:00,67.45,67.51,67.45,67.49,15621.0,56.1777,56.2277,56.1777,56.211,15621.0
2018-11-13 15:00:00,67.49,67.61,67.44,67.53,13504.0,56.211,56.311,56.1694,56.2443,13504.0
2018-11-13 15:05:00,67.52,67.56,67.5,67.56,26135.0,56.236,56.2693,56.2193,56.2693,26135.0
2018-11-13 15:10:00,67.56,67.58,67.49,67.55,31111.0,56.2693,56.286,56.211,56.261,31111.0
2018-11-13 15:15:00,67.55,67.59,67.52,67.58,77881.0,56.261,56.2943,56.236,56.286,77881.0
2018-11-13 15:20:00,67.57,67.63,67.53,67.62,29070.0,56.2776,56.3276,56.2443,56.3193,29070.0
2018-11-13 15:25:00,67.61,67.79,67.61,67.7,26581.0,56.311,56.4609,56.311,56.3859,26581.0
2018-11-13 15:30:00,67.7,67.71,67.52,67.55,45480.0,56.3859,56.3942,56.236,56.261,45480.0
2018-11-13 15:35:00,67.55,67.77,67.55,67.75,33766.0,56.261,56.4442,56.261,56.4276,33766.0
2018-11-13 15:40:00,67.76,67.76,67.66,67.69,44643.0,56.4359,56.4359,56.3526,56.3776,44643.0
2018-11-13 15:45:00,67.67,67.75,67.64,67.68,46374.0,56.3609,56.4276,56.3359,56.3693,46374.0
2018-11-13 15:50:00,67.68,67.74,67.68,67.74,41340.0,56.3693,56.4192,56.3693,56.4192,41340.0
2018-11-13 15:55:00,67.73,67.73,67.55,67.55,163347.0,56.4109,56.4109,56.261,56.261,163347.0
2018-11-14 09:30:00,67.83,67.91,67.65,67.8,25669.0,56.4942,56.5608,56.3443,56.4692,25669.0
2018-11-14 09:35:00,67.84,67.85,67.74,67.75,3410.0,56.5025,56.5108,56.4192,56.4276,3410.0
2018-11-14 09:40:00,67.79,67.89,67.71,67.71,2770.0,56.4609,56.5442,56.3942,56.3942,2770.0
2018-11-14 09:45:00,67.68,67.69,67.56,67.61,4621.0,56.3693,56.3776,56.2693,56.311,4621.0
2018-11-14 09:50:00,67.57,67.85,67.55,67.79,6034.0,56.2776,56.5108,56.261,56.4609,6034.0
2018-11-14 09:55:00,67.79,67.88,67.7,67.88,5838.0,56.4609,56.5358,56.3859,56.5358,5838.0
2018-11-14 10:00:00,67.87,67.87,67.8,67.85,5163.0,56.5275,56.5275,56.4692,56.5108,5163.0
2018-11-14 10:05:00,67.88,67.88,67.83,67.86,3110.0,56.5358,56.5358,56.4942,56.5192,3110.0
2018-11-14 10:10:00,67.86,67.87,67.78,67.79,3779.0,56.5192,56.5275,56.4525,56.4609,3779.0
2018-11-14 10:15:00,67.8,67.92,67.8,67.9,4200.0,56.4692,56.5691,56.4692,56.5525,4200.0
2018-11-14 10:20:00,67.9,67.96,67.89,67.94,3003.0,56.5525,56.6025,56.5442,56.5858,3003.0
2018-11-14 10:25:00,67.93,67.98,67.8,67.8,17637.0,56.5775,56.6191,56.4692,56.4692,17637.0
2018-11-14 10:30:00,67.84,67.85,67.68,67.68,5057.0,56.5025,56.5108,56.3693,56.3693,5057.0
2018-11-14 10:35:00,67.67,67.8,67.67,67.77,6018.0,56.3609,56.4692,56.3609,56.4442,6018.0
2018-11-14 10:40:00,67.79,67.79,67.64,67.7,83617.0,56.4609,56.4609,56.3359,56.3859,83617.0
2018-11-14 10:45:00,67.74,67.77,67.71,67.74,2806.0,56.4192,56.4442,56.3942,56.4192,2806.0
2018-11-14 10:50:00,67.77,67.78,67.67,67.75,5573.0,56.4442,56.4525,56.3609,56.4276,5573.0
2018-11-14 10:55:00,67.74,67.77,67.65,67.67,5004.0,56.4192,56.4442,56.3443,56.3609,5004.0
2018-11-14 11:00:00,67.65,67.65,67.44,67.48,6602.0,56.3443,56.3443,56.1694,56.2027,6602.0
2018-11-14 11:05:00,67.48,67.49,67.37,67.43,17974.0,56.2027,56.211,56.1111,56.161,17974.0
2018-11-14 11:10:00,67.45,67.48,67.34,67.37,10636.0,56.1777,56.2027,56.0861,56.1111,10636.0
2018-11-14 11:15:00,67.37,67.48,67.37,67.46,4828.0,56.1111,56.2027,56.1111,56.186,4828.0
2018-11-14 11:20:00,67.48,67.5,67.45,67.49,4724.0,56.2027,56.2193,56.1777,56.211,4724.0
2018-11-14 11:25:00,67.52,67.57,67.42,67.43,6654.0,56.236,56.2776,56.1527,56.161,6654.0
2018-11-14 11:30:00,67.43,67.43,67.33,67.37,10213.0,56.161,56.161,56.0777,56.1111,10213.0
2018-11-14 11:35:00,67.34,67.36,67.27,67.27,2854.0,56.0861,56.1027,56.0278,56.0278,2854.0
2018-11-14 11:40:00,67.29,67.33,67.26,67.31,8200.0,56.0444,56.0777,56.0194,56.0611,8200.0
2018-11-14 11:45:00,67.33,67.34,67.27,67.27,3769.0,56.0777,56.0861,56.0278,56.0278,3769.0
2018-11-14 11:50:00,67.29,67.38,67.27,67.37,8392.0,56.0444,56.1194,56.0278,56.1111,8392.0
2018-11-14 11:55:00,67.36,67.38,67.31,67.34,9300.0,56.1027,56.1194,56.0611,56.0861,9300.0
2018-11-14 12:00:00,67.35,67.46,67.34,67.45,5737.0,56.0944,56.186,56.0861,56.1777,5737.0
2018-11-14 12:05:00,67.45,67.45,67.4,67.42,7284.0,56.1777,56.1777,56.136,56.1527,7284.0
2018-11-14 12:10:00,67.42,67.46,67.38,67.39,6025.0,56.1527,56.186,56.1194,56.1277,6025.0
2018-11-14 12:15:00,67.41,67.48,67.39,67.48,7505.0,56.1444,56.2027,56.1277,56.2027,7505.0
2018-11-14 12:20:00,67.48,67.54,67.47,67.54,5825.0,56.2027,56.2527,56.1944,56.2527,5825.0
2018-11-14 12:25:00,67.55,67.58,67.51,67.58,3602.0,56.261,56.286,56.2277,56.286,3602.0
2018-11-14 12:30:00,67.56,67.58,67.52,67.58,3100.0,56.2693,56.286,56.236,56.286,3100.0
2018-11-14 12:35:00,67.56,67.6,67.45,67.57,9539.0,56.2693,56.3026,56.1777,56.2776,9539.0
2018-11-14 12:40:00,67.56,67.58,67.5,67.5,4875.0,56.2693,56.286,56.2193,56.2193,4875.0
2018-11-14 12:45:00,67.47,67.56,67.44,67.49,5999.0,56.1944,56.2693,56.1694,56.211,5999.0
2018-11-14 12:50:00,67.47,67.52,67.45,67.47,5467.0,56.1944,56.236,56.1777,56.1944,5467.0
2018-11-14 12:55:00,67.47,67.54,67.42,67.46,7431.0,56.1944,56.2527,56.1527,56.186,7431.0
2018-11-14 13:00:00,67.44,67.49,67.38,67.39,5756.0,56.1694,56.211,56.1194,56.1277,5756.0
2018-11-14 13:05:00,67.36,67.41,67.33,67.35,5127.0,56.1027,56.1444,56.0777,56.0944,5127.0
2018-11-14 13:10:00,67.38,67.4,67.31,67.38,8330.0,56.1194,56.136,56.0611,56.1194,8330.0
2018-11-14 13:15:00,67.38,67.43,67.36,67.42,4705.0,56.1194,56.161,56.1027,56.1527,4705.0
2018-11-14 13:20:00,67.41,67.45,67.34,67.38,5083.0,56.1444,56.1777,56.0861,56.1194,5083.0
2018-11-14 13:25:00,67.37,67.37,67.34,67.35,4533.0,56.1111,56.1111,56.0861,56.0944,4533.0
2018-11-14 13:30:00,67.33,67.37,67.28,67.36,3500.0,56.0777,56.1111,56.0361,56.1027,3500.0
2018-11-14 13:35:00,67.37,67.4,67.34,67.37,3225.0,56.1111,56.136,56.0861,56.1111,3225.0
2018-11-14 13:40:00,67.37,67.38,67.26,67.26,4496.0,56.1111,56.1194,56.0194,56.0194,4496.0
2018-11-14 13:45:00,67.26,67.27,67.2,67.22,4058.0,56.0194,56.0278,55.9695,55.9861,4058.0
2018-11-14 13:50:00,67.21,67.28,67.19,67.24,4338.0,55.9778,56.0361,55.9611,56.0028,4338.0
2018-11-14 13:55:00,67.26,67.34,67.26,67.32,5000.0,56.0194,56.0861,56.0194,56.0694,5000.0
2018-11-14 14:00:00,67.28,67.28,67.13,67.18,7345.0,56.0361,56.0361,55.9112,55.9528,7345.0
2018-11-14 14:05:00,67.16,67.18,67.08,67.16,12922.0,55.9362,55.9528,55.8695,55.9362,12922.0
2018-11-14 14:10:00,67.17,67.25,67.17,67.25,3816.0,55.9445,56.0111,55.9445,56.0111,3816.0
2018-11-14 14:15:00,67.27,67.36,67.24,67.36,26742.0,56.0278,56.1027,56.0028,56.1027,26742.0
2018-11-14 14:20:00,67.37,67.45,67.33,67.39,30442.0,56.1111,56.1777,56.0777,56.1277,30442.0
2018-11-14 14:25:00,67.39,67.41,67.33,67.35,6264.0,56.1277,56.1444,56.0777,56.0944,6264.0
2018-11-14 14:30:00,67.33,67.4,67.3,67.4,7438.0,56.0777,56.136,56.0528,56.136,7438.0
2018-11-14 14:35:00,67.38,67.47,67.38,67.44,5205.0,56.1194,56.1944,56.1194,56.1694,5205.0
2018-11-14 14:40:00,67.44,67.45,67.33,67.39,10576.0,56.1694,56.1777,56.0777,56.1277,10576.0
2018-11-14 14:45:00,67.38,67.45,67.36,67.42,14708.0,56.1194,56.1777,56.1027,56.1527,14708.0
2018-11-14 14:50:00,67.42,67.49,67.42,67.49,9658.0,56.1527,56.211,56.1527,56.211,9658.0
2018-11-14 14:55:00,67.5,67.7,67.5,67.7,12578.0,56.2193,56.3859,56.2193,56.3859,12578.0
2018-11-14 15:00:00,67.68,67.79,67.6,67.72,112556.0,56.3693,56.4609,56.3026,56.4026,112556.0
2018-11-14 15:05:00,67.73,67.82,67.71,67.77,27877.0,56.4109,56.4859,56.3942,56.4442,27877.0
2018-11-14 15:10:00,67.78,67.79,67.68,67.72,12268.0,56.4525,56.4609,56.3693,56.4026,12268.0
2018-11-14 15:15:00,67.71,67.82,67.68,67.77,50340.0,56.3942,56.4859,56.3693,56.4442,50340.0
2018-11-14 15:20:00,67.75,67.76,67.67,67.7,34982.0,56.4276,56.4359,56.3609,56.3859,34982.0
2018-11-14 15:25:00,67.68,67.7,67.63,67.68,8402.0,56.3693,56.3859,56.3276,56.3693,8402.0
2018-11-14 15:30:00,67.66,67.71,67.63,67.65,17105.0,56.3526,56.3942,56.3276,56.3443,17105.0
2018-11-14 15:35:00,67.65,67.72,67.64,67.67,17895.0,56.3443,56.4026,56.3359,56.3609,17895.0
2018-11-14 15:40:00,67.67,67.7,67.61,67.61,23441.0,56.3609,56.3859,56.311,56.311,23441.0
2018-11-14 15:45:00,67.61,67.67,67.54,67.56,34739.0,56.311,56.3609,56.2527,56.2693,34739.0
2018-11-14 15:50:00,67.56,67.57,67.41,67.42,51336.0,56.2693,56.2776,56.1444,56.1527,51336.0
2018-11-14 15:55:00,67.42,67.62,67.38,67.57,133670.0,56.1527,56.3193,56.1194,56.2776,133670.0
2018-11-15 09:30:00,67.18,67.18,66.65,66.78,27117.0,55.9528,55.9528,55.5114,55.6197,27117.0
2018-11-15 09:35:00,66.71,66.78,66.45,66.45,8788.0,55.5614,55.6197,55.3448,55.3448,8788.0
2018-11-15 09:40:00,66.43,66.45,66.21,66.29,11614.0,55.3282,55.3448,55.1449,55.2116,11614.0
2018-11-15 09:45:00,66.27,66.53,66.24,66.48,7905.0,55.1949,55.4114,55.1699,55.3698,7905.0
2018-11-15 09:50:00,66.49,66.51,66.31,66.34,10099.0,55.3781,55.3948,55.2282,55.2532,10099.0
2018-11-15 09:55:00,66.32,66.5,66.29,66.49,7215.0,55.2365,55.3865,55.2116,55.3781,7215.0
2018-11-15 10:00:00,66.51,66.69,66.44,66.66,15148.0,55.3948,55.5447,55.3365,55.5197,15148.0
2018-11-15 10:05:00,66.69,66.77,66.63,66.69,15733.0,55.5447,55.6113,55.4947,55.5447,15733.0
2018-11-15 10:10:00,66.68,66.71,66.55,66.57,34591.0,55.5364,55.5614,55.4281,55.4448,34591.0
2018-11-15 10:15:00,66.6,66.66,66.46,66.62,38685.0,55.4697,55.5197,55.3531,55.4864,38685.0
2018-11-15 10:20:00,66.6,66.76,66.6,66.61,7411.0,55.4697,55.603,55.4697,55.4781,7411.0
2018-11-15 10:25:00,66.63,66.64,66.51,66.57,7426.0,55.4947,55.5031,55.3948,55.4448,7426.0
2018-11-15 10:30:00,66.58,66.64,66.5,66.61,15040.0,55.4531,55.5031,55.3865,55.4781,15040.0
2018-11-15 10:35:00,66.61,66.64,66.44,66.46,14604.0,55.4781,55.5031,55.3365,55.3531,14604.0
2018-11-15 10:40:00,66.47,66.53,66.42,66.47,4322.0,55.3615,55.4114,55.3198,55.3615,4322.0
2018-11-15 10:45:00,66.41,66.52,66.41,66.47,5757.0,55.3115,55.4031,55.3115,55.3615,5757.0
2018-11-15 10:50:00,66.46,66.52,66.37,66.38,8925.0,55.3531,55.4031,55.2782,55.2865,8925.0
2018-11-15 10:55:00,66.39,66.47,66.37,66.47,2883.0,55.2948,55.3615,55.2782,55.3615,2883.0
2018-11-15 11:00:00,66.47,66.52,66.43,66.52,9498.0,55.3615,55.4031,55.3282,55.4031,9498.0
2018-11-15 11:05:00,66.51,66.64,66.51,66.58,11606.0,55.3948,55.5031,55.3948,55.4531,11606.0
2018-11-15 11:10:00,66.58,66.71,66.54,66.68,16067.0,55.4531,55.5614,55.4198,55.5364,16067.0
2018-11-15 11:15:00,66.68,66.76,66.67,66.68,6639.0,55.5364,55.603,55.528,55.5364,6639.0
2018-11-15 11:20:00,66.7,66.75,66.65,66.72,11073.0,55.553,55.5947,55.5114,55.5697,11073.0
2018-11-15 11:25:00,66.72,66.75,66.63,66.74,7853.0,55.5697,55.5947,55.4947,55.5863,7853.0
2018-11-15 11:30:00,66.77,66.9,66.74,66.88,9568.0,55.6113,55.7196,55.5863,55.703,9568.0
2018-11-15 11:35:00,66.88,66.9,66.81,66.83,8754.0,55.703,55.7196,55.6447,55.6613,8754.0
2018-11-15 11:40:00,66.85,66.94,66.79,66.82,9191.0,55.678,55.7529,55.628,55.653,9191.0
2018-11-15 11:45:00,66.84,66.9,66.82,66.85,4661.0,55.6696,55.7196,55.653,55.678,4661.0
2018-11-15 11:50:00,66.86,66.88,66.75,66.86,7828.0,55.6863,55.703,55.5947,55.6863,7828.0
2018-11-15 11:55:00,66.85,66.86,66.8,66.86,8141.0,55.678,55.6863,55.6363,55.6863,8141.0
2018-11-15 12:00:00,66.89,66.94,66.77,66.85,9431.0,55.7113,55.7529,55.6113,55.678,9431.0
2018-11-15 12:05:00,66.85,66.89,66.79,66.8,11369.0,55.678,55.7113,55.628,55.6363,11369.0
2018-11-15 12:10:00,66.8,66.81,66.74,66.74,8862.0,55.6363,55.6447,55.5863,55.5863,8862.0
2018-11-15 12:15:00,66.72,66.77,66.71,66.71,5731.0,55.5697,55.6113,55.5614,55.5614,5731.0
2018-11-15 12:20:00,66.74,66.77,66.68,66.77,12198.0,55.5863,55.6113,55.5364,55.6113,12198.0
2018-11-15 12:25:00,66.77,66.78,66.68,66.76,8649.0,55.6113,55.6197,55.5364,55.603,8649.0
2018-11-15 12:30:00,66.77,66.77,66.67,66.72,6808.0,55.6113,55.6113,55.528,55.5697,6808.0
2018-11-15 12:35:00,66.74,66.78,66.7,66.78,7650.0,55.5863,55.6197,55.553,55.6197,7650.0
2018-11-15 12:40:00,66.76,66.78,66.71,66.71,9645.0,55.603,55.6197,55.5614,55.5614,9645.0
2018-11-15 12:45:00,66.7,66.71,66.64,66.64,6963.0,55.553,55.5614,55.5031,55.5031,6963.0
2018-11-15 12:50:00,66.64,66.65,66.53,66.53,15886.0,55.5031,55.5114,55.4114,55.4114,15886.0
2018-11-15 12:55:00,66.53,66.55,66.49,66.54,10955.0,55.4114,55.4281,55.3781,55.4198,10955.0
2018-11-15 13:00:00,66.55,66.6,66.48,66.49,17408.0,55.4281,55.4697,55.3698,55.3781,17408.0
2018-11-15 13:05:00,66.48,66.48,66.37,66.41,12782.0,55.3698,55.3698,55.2782,55.3115,12782.0
2018-11-15 13:10:00,66.41,66.43,66.38,66.42,8005.0,55.3115,55.3282,55.2865,55.3198,8005.0
2018-11-15 13:15:00,66.43,66.62,66.4,66.54,18297.0,55.3282,55.4864,55.3032,55.4198,18297.0
2018-11-15 13:20:00,66.55,66.76,66.55,66.75,18294.0,55.4281,55.603,55.4281,55.5947,18294.0
2018-11-15 13:25:00,66.74,66.77,66.69,66.73,14152.0,55.5863,55.6113,55.5447,55.578,14152.0
2018-11-15 13:30:00,66.75,66.82,66.71,66.77,12504.0,55.5947,55.653,55.5614,55.6113,12504.0
2018-11-15 13:35:00,66.75,66.78,66.61,66.64,14565.0,55.5947,55.6197,55.4781,55.5031,14565.0
2018-11-15 13:40:00,66.62,66.66,66.58,66.64,17291.0,55.4864,55.5197,55.4531,55.5031,17291.0
2018-11-15 13:45:00,66.65,66.76,66.65,66.7,18178.0,55.5114,55.603,55.5114,55.553,18178.0
2018-11-15 13:50:00,66.71,66.79,66.66,66.75,11900.0,55.5614,55.628,55.5197,55.5947,11900.0
2018-11-15 13:55:00,66.76,66.83,66.74,66.76,5880.0,55.603,55.6613,55.5863,55.603,5880.0
2018-11-15 14:00:00,66.77,66.81,66.74,66.78,11823.0,55.6113,55.6447,55.5863,55.6197,11823.0
2018-11-15 14:05:00,66.76,66.8,66.66,66.66,9589.0,55.603,55.6363,55.5197,55.5197,9589.0
2018-11-15 14:10:00,66.66,66.71,66.63,66.68,7796.0,55.5197,55.5614,55.4947,55.5364,7796.0
2018-11-15 14:15:00,66.66,66.72,66.63,66.72,37655.0,55.5197,55.5697,55.4947,55.5697,37655.0
2018-11-15 14:20:00,66.72,66.78,66.7,66.73,7817.0,55.5697,55.6197,55.553,55.578,7817.0
2018-11-15 14:25:00,66.74,66.83,66.7,66.79,7938.0,55.5863,55.6613,55.553,55.628,7938.0
2018-11-15 14:30:00,66.78,66.92,66.78,66.87,9068.0,55.6197,55.7363,55.6197,55.6946,9068.0
2018-11-15 14:35:00,66.85,66.86,66.69,66.7,9555.0,55.678,55.6863,55.5447,55.553,9555.0
2018-11-15 14:40:00,66.68,66.78,66.68,66.78,14784.0,55.5364,55.6197,55.5364,55.6197,14784.0
2018-11-15 14:45:00,66.77,66.82,66.76,66.8,14283.0,55.6113,55.653,55.603,55.6363,14283.0
2018-11-15 14:50:00,66.79,66.8,66.66,66.72,15527.0,55.628,55.6363,55.5197,55.5697,15527.0
2018-11-15 14:55:00,66.71,66.81,66.71,66.77,16653.0,55.5614,55.6447,55.5614,55.6113,16653.0
2018-11-15 15:00:00,66.77,66.77,66.57,66.63,54569.0,55.6113,55.6113,55.4448,55.4947,54569.0
2018-11-15 15:05:00,66.64,66.7,66.62,66.7,30214.0,55.5031,55.553,55.4864,55.553,30214.0
2018-11-15 15:10:00,66.7,66.76,66.67,66.75,31607.0,55.553,55.603,55.528,55.5947,31607.0
2018-11-15 15:15:00,66.74,66.74,66.62,66.63,26631.0,55.5863,55.5863,55.4864,55.4947,26631.0
2018-11-15 15:20:00,66.62,66.65,66.51,66.55,31568.0,55.4864,55.5114,55.3948,55.4281,31568.0
2018-11-15 15:25:00,66.56,66.64,66.53,66.53,24017.0,55.4364,55.5031,55.4114,55.4114,24017.0
2018-11-15 15:30:00,66.52,66.67,66.51,66.62,34626.0,55.4031,55.528,55.3948,55.4864,34626.0
2018-11-15 15:35:00,66.63,66.65,66.58,66.62,40223.0,55.4947,55.5114,55.4531,55.4864,40223.0
2018-11-15 15:40:00,66.63,66.66,66.55,66.61,52086.0,55.4947,55.5197,55.4281,55.4781,52086.0
2018-11-15 15:45:00,66.6,66.64,66.54,66.55,62973.0,55.4697,55.5031,55.4198,55.4281,62973.0
2018-11-15 15:50:00,66.55,66.65,66.54,66.64,73281.0,55.4281,55.5114,55.4198,55.5031,73281.0
2018-11-15 15:55:00,66.63,66.74,66.59,66.73,157159.0,55.4947,55.5863,55.4614,55.578,157159.0
2018-11-16 09:30:00,66.69,66.69,66.47,66.68,127612.0,55.5447,55.5447,55.3615,55.5364,127612.0
2018-11-16 09:35:00,66.67,66.92,66.67,66.8,13682.0,55.528,55.7363,55.528,55.6363,13682.0
2018-11-16 09:40:00,66.75,66.85,66.74,66.82,7292.0,55.5947,55.678,55.5863,55.653,7292.0
2018-11-16 09:45:00,66.88,67.13,66.87,67.04,9600.0,55.703,55.9112,55.6946,55.8362,9600.0
2018-11-16 09:50:00,67.05,67.11,66.96,66.99,6215.0,55.8445,55.8945,55.7696,55.7946,6215.0
2018-11-16 09:55:00,67.01,67.09,67.01,67.05,6108.0,55.8112,55.8779,55.8112,55.8445,6108.0
2018-11-16 10:00:00,67.03,67.11,67.0,67.08,3777.0,55.8279,55.8945,55.8029,55.8695,3777.0
2018-11-16 10:05:00,67.06,67.09,67.0,67.0,6667.0,55.8529,55.8779,55.8029,55.8029,6667.0
2018-11-16 10:10:00,67.03,67.1,67.0,67.01,6241.0,55.8279,55.8862,55.8029,55.8112,6241.0
2018-11-16 10:15:00,67.01,67.16,67.0,67.14,5614.0,55.8112,55.9362,55.8029,55.9195,5614.0
2018-11-16 10:20:00,67.15,67.18,67.04,67.04,12961.0,55.9278,55.9528,55.8362,55.8362,12961.0
2018-11-16 10:25:00,67.03,67.08,66.88,66.9,9284.0,55.8279,55.8695,55.703,55.7196,9284.0
2018-11-16 10:30:00,66.9,67.02,66.89,67.02,8025.0,55.7196,55.8196,55.7113,55.8196,8025.0
2018-11-16 10:35:00,67.02,67.12,67.0,67.08,6790.0,55.8196,55.9028,55.8029,55.8695,6790.0
2018-11-16 10:40:00,67.1,67.2,67.08,67.2,15655.0,55.8862,55.9695,55.8695,55.9695,15655.0
2018-11-16 10:45:00,67.2,67.24,67.14,67.24,13192.0,55.9695,56.0028,55.9195,56.0028,13192.0
2018-11-16 10:50:00,67.24,67.24,67.12,67.17,10100.0,56.0028,56.0028,55.9028,55.9445,10100.0
2018-11-16 10:55:00,67.17,67.21,67.09,67.09,11092.0,55.9445,55.9778,55.8779,55.8779,11092.0
2018-11-16 11:00:00,67.09,67.12,67.03,67.07,8472.0,55.8779,55.9028,55.8279,55.8612,8472.0
2018-11-16 11:05:00,67.07,67.14,67.07,67.14,6879.0,55.8612,55.9195,55.8612,55.9195,6879.0
2018-11-16 11:10:00,67.13,67.16,67.08,67.16,13250.0,55.9112,55.9362,55.8695,55.9362,13250.0
2018-11-16 11:15:00,67.17,67.31,67.16,67.29,9281.0,55.9445,56.0611,55.9362,56.0444,9281.0
2018-11-16 11:20:00,67.28,67.3,67.1,67.1,12302.0,56.0361,56.0528,55.8862,55.8862,12302.0
2018-11-16 11:25:00,67.1,67.11,67.05,67.07,11046.0,55.8862,55.8945,55.8445,55.8612,11046.0
2018-11-16 11:30:00,67.07,67.13,66.99,67.03,12811.0,55.8612,55.9112,55.7946,55.8279,12811.0
2018-11-16 11:35:00,67.05,67.07,66.98,67.01,7284.0,55.8445,55.8612,55.7862,55.8112,7284.0
2018-11-16 11:40:00,67.01,67.01,66.88,66.89,26655.0,55.8112,55.8112,55.703,55.7113,26655.0
2018-11-16 11:45:00,66.9,66.99,66.9,66.96,8284.0,55.7196,55.7946,55.7196,55.7696,8284.0
2018-11-16 11:50:00,66.98,67.02,66.97,66.99,12883.0,55.7862,55.8196,55.7779,55.7946,12883.0
2018-11-16 11:55:00,66.99,67.04,66.95,67.0,11411.0,55.7946,55.8362,55.7613,55.8029,11411.0
2018-11-16 12:00:00,67.01,67.07,66.99,67.07,19786.0,55.8112,55.8612,55.7946,55.8612,19786.0
2018-11-16 12:05:00,67.06,67.16,67.06,67.15,21407.0,55.8529,55.9362,55.8529,55.9278,21407.0
2018-11-16 12:10:00,67.13,67.14,67.07,67.11,8818.0,55.9112,55.9195,55.8612,55.8945,8818.0
2018-11-16 12:15:00,67.1,67.2,67.09,67.18,13035.0,55.8862,55.9695,55.8779,55.9528,13035.0
2018-11-16 12:20:00,67.17,67.2,67.09,67.11,16244.0,55.9445,55.9695,55.8779,55.8945,16244.0
2018-11-16 12:25:00,67.11,67.14,67.07,67.08,8309.0,55.8945,55.9195,55.8612,55.8695,8309.0
2018-11-16 12:30:00,67.07,67.2,67.03,67.2,19886.0,55.8612,55.9695,55.8279,55.9695,19886.0
2018-11-16 12:35:00,67.2,67.45,67.2,67.38,24443.0,55.9695,56.1777,55.9695,56.1194,24443.0
2018-11-16 12:40:00,67.41,67.41,67.3,67.33,27796.0,56.1444,56.1444,56.0528,56.0777,27796.0
2018-11-16 12:45:00,67.34,67.54,67.32,67.48,23731.0,56.0861,56.2527,56.0694,56.2027,23731.0
2018-11-16 12:50:00,67.46,67.47,67.35,67.35,6230.0,56.186,56.1944,56.0944,56.0944,6230.0
2018-11-16 12:55:00,67.35,67.38,67.29,67.34,16269.0,56.0944,56.1194,56.0444,56.0861,16269.0
2018-11-16 13:00:00,67.34,67.38,67.31,67.32,38080.0,56.0861,56.1194,56.0611,56.0694,38080.0
2018-11-16 13:05:00,67.31,67.31,67.21,67.24,13845.0,56.0611,56.0611,55.9778,56.0028,13845.0
2018-11-16 13:10:00,67.25,67.31,67.25,67.3,8711.0,56.0111,56.0611,56.0111,56.0528,8711.0
2018-11-16 13:15:00,67.29,67.3,67.2,67.22,9969.0,56.0444,56.0528,55.9695,55.9861,9969.0
2018-11-16 13:20:00,67.21,67.21,67.15,67.2,11414.0,55.9778,55.9778,55.9278,55.9695,11414.0
2018-11-16 13:25:00,67.2,67.21,67.19,67.19,5815.0,55.9695,55.9778,55.9611,55.9611,5815.0
2018-11-16 13:30:00,67.2,67.25,67.2,67.22,12131.0,55.9695,56.0111,55.9695,55.9861,12131.0
2018-11-16 13:35:00,67.2,67.26,67.18,67.2,7400.0,55.9695,56.0194,55.9528,55.9695,7400.0
2018-11-16 13:40:00,67.2,67.2,67.07,67.14,22566.0,55.9695,55.9695,55.8612,55.9195,22566.0
2018-11-16 13:45:00,67.14,67.15,67.08,67.09,13000.0,55.9195,55.9278,55.8695,55.8779,13000.0
2018-11-16 13:50:00,67.1,67.17,67.1,67.13,9065.0,55.8862,55.9445,55.8862,55.9112,9065.0
2018-11-16 13:55:00,67.14,67.15,67.12,67.12,5141.0,55.9195,55.9278,55.9028,55.9028,5141.0
2018-11-16 14:00:00,67.12,67.18,67.12,67.15,10068.0,55.9028,55.9528,55.9028,55.9278,10068.0
2018-11-16 14:05:00,67.15,67.21,67.13,67.16,7623.0,55.9278,55.9778,55.9112,55.9362,7623.0
2018-11-16 14:10:00,67.16,67.17,67.07,67.07,19344.0,55.9362,55.9445,55.8612,55.8612,19344.0
2018-11-16 14:15:00,67.07,67.11,67.05,67.1,13857.0,55.8612,55.8945,55.8445,55.8862,13857.0
2018-11-16 14:20:00,67.1,67.1,67.02,67.02,8904.0,55.8862,55.8862,55.8196,55.8196,8904.0
2018-11-16 14:25:00,67.02,67.13,66.99,67.1,37578.0,55.8196,55.9112,55.7946,55.8862,37578.0
2018-11-16 14:30:00,67.11,67.22,67.09,67.22,14298.0,55.8945,55.9861,55.8779,55.9861,14298.0
2018-11-16 14:35:00,67.21,67.28,67.18,67.26,10929.0,55.9778,56.0361,55.9528,56.0194,10929.0
2018-11-16 14:40:00,67.25,67.27,67.23,67.24,6170.0,56.0111,56.0278,55.9945,56.0028,6170.0
2018-11-16 14:45:00,67.25,67.28,67.21,67.28,20810.0,56.0111,56.0361,55.9778,56.0361,20810.0
2018-11-16 14:50:00,67.28,67.28,67.2,67.23,6253.0,56.0361,56.0361,55.9695,55.9945,6253.0
2018-11-16 14:55:00,67.22,67.23,67.15,67.2,11525.0,55.9861,55.9945,55.9278,55.9695,11525.0
2018-11-16 15:00:00,67.21,67.31,67.21,67.26,11863.0,55.9778,56.0611,55.9778,56.0194,11863.0
2018-11-16 15:05:00,67.25,67.28,67.24,67.27,9431.0,56.0111,56.0361,56.0028,56.0278,9431.0
2018-11-16 15:10:00,67.27,67.29,67.25,67.27,11964.0,56.0278,56.0444,56.0111,56.0278,11964.0
2018-11-16 15:15:00,67.28,67.38,67.27,67.38,21581.0,56.0361,56.1194,56.0278,56.1194,21581.0
2018-11-16 15:20:00,67.37,67.38,67.32,67.36,24248.0,56.1111,56.1194,56.0694,56.1027,24248.0
2018-11-16 15:25:00,67.36,67.41,67.32,67.36,16098.0,56.1027,56.1444,56.0694,56.1027,16098.0
2018-11-16 15:30:00,67.35,67.38,67.3,67.31,23095.0,56.0944,56.1194,56.0528,56.0611,23095.0
2018-11-16 15:35:00,67.31,67.37,67.27,67.37,36377.0,56.0611,56.1111,56.0278,56.1111,36377.0
2018-11-16 15:40:00,67.37,67.42,67.35,67.4,62326.0,56.1111,56.1527,56.0944,56.136,62326.0
2018-11-16 15:45:00,67.4,67.43,67.29,67.31,68542.0,56.136,56.161,56.0444,56.0611,68542.0
2018-11-16 15:50:00,67.31,67.32,67.25,67.28,66292.0,56.0611,56.0694,56.0111,56.0361,66292.0
2018-11-16 15:55:00,67.27,67.37,67.24,67.33,226025.0,56.0278,56.1111,56.0028,56.0777,226025.0
2018-11-19 09:30:00,67.4,67.7,67.3,67.55,40614.0,56.136,56.3859,56.0528,56.261,40614.0
2018-11-19 09:35:00,67.62,67.79,67.5,67.78,35496.0,56.3193,56.4609,56.2193,56.4525,35496.0
2018-11-19 09:40:00,67.76,67.79,67.62,67.62,13319.0,56.4359,56.4609,56.3193,56.3193,13319.0
2018-11-19 09:45:00,67.62,67.94,67.62,67.91,16743.0,56.3193,56.5858,56.3193,56.5608,16743.0
2018-11-19 09:50:00,67.91,67.95,67.71,67.76,14135.0,56.5608,56.5941,56.3942,56.4359,14135.0
2018-11-19 09:55:00,67.79,67.9,67.69,67.9,14672.0,56.4609,56.5525,56.3776,56.5525,14672.0
2018-11-19 10:00:00,67.83,67.94,67.73,67.91,11298.0,56.4942,56.5858,56.4109,56.5608,11298.0
2018-11-19 10:05:00,67.91,68.04,67.87,67.89,10953.0,56.5608,56.6691,56.5275,56.5442,10953.0
2018-11-19 10:10:00,67.89,67.9,67.73,67.75,9877.0,56.5442,56.5525,56.4109,56.4276,9877.0
2018-11-19 10:15:00,67.71,67.81,67.7,67.77,33229.0,56.3942,56.4775,56.3859,56.4442,33229.0
2018-11-19 10:20:00,67.79,67.87,67.67,67.77,13154.0,56.4609,56.5275,56.3609,56.4442,13154.0
2018-11-19 10:25:00,67.75,67.8,67.7,67.7,9210.0,56.4276,56.4692,56.3859,56.3859,9210.0
2018-11-19 10:30:00,67.69,67.74,67.61,67.65,10400.0,56.3776,56.4192,56.311,56.3443,10400.0
2018-11-19 10:35:00,67.62,67.66,67.56,67.62,9174.0,56.3193,56.3526,56.2693,56.3193,9174.0
2018-11-19 10:40:00,67.63,67.65,67.51,67.54,14562.0,56.3276,56.3443,56.2277,56.2527,14562.0
2018-11-19 10:45:00,67.51,67.58,67.49,67.56,8819.0,56.2277,56.286,56.211,56.2693,8819.0
2018-11-19 10:50:00,67.56,67.73,67.56,67.65,22079.0,56.2693,56.4109,56.2693,56.3443,22079.0
2018-11-19 10:55:00,67.66,67.66,67.5,67.51,8553.0,56.3526,56.3526,56.2193,56.2277,8553.0
2018-11-19 11:00:00,67.51,67.57,67.45,67.55,18194.0,56.2277,56.2776,56.1777,56.261,18194.0
2018-11-19 11:05:00,67.54,67.57,67.49,67.56,17411.0,56.2527,56.2776,56.211,56.2693,17411.0
2018-11-19 11:10:00,67.56,67.56,67.36,67.36,12058.0,56.2693,56.2693,56.1027,56.1027,12058.0
2018-11-19 11:15:00,67.35,67.38,67.25,67.25,28089.0,56.0944,56.1194,56.0111,56.0111,28089.0
2018-11-19 11:20:00,67.26,67.27,67.18,67.27,50099.0,56.0194,56.0278,55.9528,56.0278,50099.0
2018-11-19 11:25:00,67.29,67.34,67.25,67.33,12547.0,56.0444,56.0861,56.0111,56.0777,12547.0
2018-11-19 11:30:00,67.35,67.43,67.35,67.38,9768.0,56.0944,56.161,56.0944,56.1194,9768.0
2018-11-19 11:35:00,67.37,67.37,67.26,67.26,9366.0,56.1111,56.1111,56.0194,56.0194,9366.0
2018-11-19 11:40:00,67.26,67.29,67.2,67.21,7572.0,56.0194,56.0444,55.9695,55.9778,7572.0
2018-11-19 11:45:00,67.21,67.29,67.13,67.24,9714.0,55.9778,56.0444,55.9112,56.0028,9714.0
2018-11-19 11:50:00,67.24,67.26,67.08,67.13,13093.0,56.0028,56.0194,55.8695,55.9112,13093.0
2018-11-19 11:55:00,67.09,67.21,67.09,67.13,6095.0,55.8779,55.9778,55.8779,55.9112,6095.0
2018-11-19 12:00:00,67.13,67.13,66.96,67.0,15616.0,55.9112,55.9112,55.7696,55.8029,15616.0
2018-11-19 12:05:00,67.0,67.05,66.93,67.01,31647.0,55.8029,55.8445,55.7446,55.8112,31647.0
2018-11-19 12:10:00,67.0,67.06,66.93,66.94,23579.0,55.8029,55.8529,55.7446,55.7529,23579.0
2018-11-19 12:15:00,66.93,66.93,66.84,66.9,18547.0,55.7446,55.7446,55.6696,55.7196,18547.0
2018-11-19 12:20:00,66.92,67.01,66.89,66.9,11488.0,55.7363,55.8112,55.7113,55.7196,11488.0
2018-11-19 12:25:00,66.86,66.86,66.76,66.82,48250.0,55.6863,55.6863,55.603,55.653,48250.0
2018-11-19 12:30:00,66.81,66.81,66.68,66.79,20337.0,55.6447,55.6447,55.5364,55.628,20337.0
2018-11-19 12:35:00,66.78,66.92,66.78,66.89,23691.0,55.6197,55.7363,55.6197,55.7113,23691.0
2018-11-19 12:40:00,66.91,66.97,66.9,66.94,12845.0,55.7279,55.7779,55.7196,55.7529,12845.0
2018-11-19 12:45:00,66.94,66.99,66.92,66.93,20124.0,55.7529,55.7946,55.7363,55.7446,20124.0
2018-11-19 12:50:00,66.92,67.07,66.87,66.99,13500.0,55.7363,55.8612,55.6946,55.7946,13500.0
2018-11-19 12:55:00,66.99,67.11,66.93,67.1,10519.0,55.7946,55.8945,55.7446,55.8862,10519.0
2018-11-19 13:00:00,67.1,67.1,67.04,67.08,8104.0,55.8862,55.8862,55.8362,55.8695,8104.0
2018-11-19 13:05:00,67.07,67.14,66.95,66.97,52266.0,55.8612,55.9195,55.7613,55.7779,52266.0
2018-11-19 13:10:00,67.0,67.18,67.0,67.17,7934.0,55.8029,55.9528,55.8029,55.9445,7934.0
2018-11-19 13:15:00,67.18,67.18,67.07,67.18,10878.0,55.9528,55.9528,55.8612,55.9528,10878.0
2018-11-19 13:20:00,67.18,67.25,67.16,67.2,14288.0,55.9528,56.0111,55.9362,55.9695,14288.0
2018-11-19 13:25:00,67.21,67.24,67.08,67.09,10691.0,55.9778,56.0028,55.8695,55.8779,10691.0
2018-11-19 13:30:00,67.08,67.13,67.02,67.05,13527.0,55.8695,55.9112,55.8196,55.8445,13527.0
2018-11-19 13:35:00,67.07,67.24,67.07,67.2,11158.0,55.8612,56.0028,55.8612,55.9695,11158.0
2018-11-19 13:40:00,67.2,67.36,67.2,67.35,10697.0,55.9695,56.1027,55.9695,56.0944,10697.0
2018-11-19 13:45:00,67.34,67.37,67.24,67.29,14989.0,56.0861,56.1111,56.0028,56.0444,14989.0
2018-11-19 13:50:00,67.3,67.3,67.22,67.29,31712.0,56.0528,56.0528,55.9861,56.0444,31712.0
2018-11-19 13:55:00,67.29,67.32,67.22,67.22,9173.0,56.0444,56.0694,55.9861,55.9861,9173.0
2018-11-19 14:00:00,67.19,67.23,67.13,67.14,15405.0,55.9611,55.9945,55.9112,55.9195,15405.0
2018-11-19 14:05:00,67.12,67.19,67.08,67.12,20706.0,55.9028,55.9611,55.8695,55.9028,20706.0
2018-11-19 14:10:00,67.11,67.11,67.02,67.06,9805.0,55.8945,55.8945,55.8196,55.8529,9805.0
2018-11-19 14:15:00,67.06,67.14,67.01,67.13,41427.0,55.8529,55.9195,55.8112,55.9112,41427.0
2018-11-19 14:20:00,67.13,67.14,66.94,67.03,60092.0,55.9112,55.9195,55.7529,55.8279,60092.0
2018-11-19 14:25:00,67.04,67.08,67.02,67.04,10526.0,55.8362,55.8695,55.8196,55.8362,10526.0
2018-11-19 14:30:00,67.04,67.1,66.99,67.04,12888.0,55.8362,55.8862,55.7946,55.8362,12888.0
2018-11-19 14:35:00,67.04,67.13,66.96,67.13,13568.0,55.8362,55.9112,55.7696,55.9112,13568.0
2018-11-19 14:40:00,67.12,67.26,67.12,67.2,16282.0,55.9028,56.0194,55.9028,55.9695,16282.0
2018-11-19 14:45:00,67.19,67.31,67.16,67.3,15446.0,55.9611,56.0611,55.9362,56.0528,15446.0
2018-11-19 14:50:00,67.31,67.44,67.29,67.44,19585.0,56.0611,56.1694,56.0444,56.1694,19585.0
2018-11-19 14:55:00,67.43,67.48,67.35,67.46,15659.0,56.161,56.2027,56.0944,56.186,15659.0
2018-11-19 15:00:00,67.47,67.47,67.37,67.42,21815.0,56.1944,56.1944,56.1111,56.1527,21815.0
2018-11-19 15:05:00,67.4,67.47,67.39,67.46,33466.0,56.136,56.1944,56.1277,56.186,33466.0
2018-11-19 15:10:00,67.44,67.57,67.43,67.51,31108.0,56.1694,56.2776,56.161,56.2277,31108.0
2018-11-19 15:15:00,67.49,67.61,67.45,67.58,28339.0,56.211,56.311,56.1777,56.286,28339.0
2018-11-19 15:20:00,67.58,67.61,67.53,67.54,16013.0,56.286,56.311,56.2443,56.2527,16013.0
2018-11-19 15:25:00,67.55,67.56,67.44,67.52,21232.0,56.261,56.2693,56.1694,56.236,21232.0
2018-11-19 15:30:00,67.53,67.55,67.46,67.48,21722.0,56.2443,56.261,56.186,56.2027,21722.0
2018-11-19 15:35:00,67.47,67.59,67.46,67.57,25216.0,56.1944,56.2943,56.186,56.2776,25216.0
2018-11-19 15:40:00,67.56,67.56,67.4,67.44,33255.0,56.2693,56.2693,56.136,56.1694,33255.0
2018-11-19 15:45:00,67.43,67.51,67.39,67.49,35979.0,56.161,56.2277,56.1277,56.211,35979.0
2018-11-19 15:50:00,67.51,67.51,67.46,67.5,65140.0,56.2277,56.2277,56.186,56.2193,65140.0
2018-11-19 15:55:00,67.5,67.7,67.5,67.69,134572.0,56.2193,56.3859,56.2193,56.3776,134572.0
2018-11-20 09:30:00,67.64,68.0,67.33,67.85,38805.0,56.3359,56.6358,56.0777,56.5108,38805.0
2018-11-20 09:35:00,67.87,67.88,67.52,67.67,24286.0,56.5275,56.5358,56.236,56.3609,24286.0
2018-11-20 09:40:00,67.69,67.7,67.53,67.67,16201.0,56.3776,56.3859,56.2443,56.3609,16201.0
2018-11-20 09:45:00,67.66,67.8,67.5,67.8,20745.0,56.3526,56.4692,56.2193,56.4692,20745.0
2018-11-20 09:50:00,67.75,67.77,67.54,67.67,12966.0,56.4276,56.4442,56.2527,56.3609,12966.0
2018-11-20 09:55:00,67.63,67.77,67.55,67.66,19355.0,56.3276,56.4442,56.261,56.3526,19355.0
2018-11-20 10:00:00,67.65,67.73,67.51,67.56,22959.0,56.3443,56.4109,56.2277,56.2693,22959.0
2018-11-20 10:05:00,67.55,67.64,67.39,67.58,20818.0,56.261,56.3359,56.1277,56.286,20818.0
2018-11-20 10:10:00,67.58,67.67,67.52,67.64,30437.0,56.286,56.3609,56.236,56.3359,30437.0
2018-11-20 10:15:00,67.65,67.74,67.56,67.59,34827.0,56.3443,56.4192,56.2693,56.2943,34827.0
2018-11-20 10:20:00,67.62,67.65,67.48,67.49,23932.0,56.3193,56.3443,56.2027,56.211,23932.0
2018-11-20 10:25:00,67.46,67.61,67.43,67.54,43561.0,56.186,56.311,56.161,56.2527,43561.0
2018-11-20 10:30:00,67.53,67.55,67.31,67.31,9592.0,56.2443,56.261,56.0611,56.0611,9592.0
2018-11-20 10:35:00,67.33,67.34,67.2,67.23,10472.0,56.0777,56.0861,55.9695,55.9945,10472.0
2018-11-20 10:40:00,67.23,67.34,67.11,67.19,24855.0,55.9945,56.0861,55.8945,55.9611,24855.0
2018-11-20 10:45:00,67.22,67.22,67.06,67.06,5330.0,55.9861,55.9861,55.8529,55.8529,5330.0
2018-11-20 10:50:00,67.06,67.06,66.89,66.89,16763.0,55.8529,55.8529,55.7113,55.7113,16763.0
2018-11-20 10:55:00,66.9,67.06,66.88,66.91,13909.0,55.7196,55.8529,55.703,55.7279,13909.0
2018-11-20 11:00:00,66.92,66.94,66.76,66.85,14027.0,55.7363,55.7529,55.603,55.678,14027.0
2018-11-20 11:05:00,66.85,66.99,66.85,66.97,13206.0,55.678,55.7946,55.678,55.7779,13206.0
2018-11-20 11:10:00,66.95,67.06,66.92,67.06,13384.0,55.7613,55.8529,55.7363,55.8529,13384.0
2018-11-20 11:15:00,67.05,67.07,66.9,66.93,14731.0,55.8445,55.8612,55.7196,55.7446,14731.0
2018-11-20 11:20:00,66.9,66.99,66.88,66.91,13853.0,55.7196,55.7946,55.703,55.7279,13853.0
2018-11-20 11:25:00,66.92,66.97,66.89,66.96,14475.0,55.7363,55.7779,55.7113,55.7696,14475.0
2018-11-20 11:30:00,66.99,66.99,66.86,66.87,18009.0,55.7946,55.7946,55.6863,55.6946,18009.0
2018-11-20 11:35:00,66.87,66.99,66.83,66.96,15101.0,55.6946,55.7946,55.6613,55.7696,15101.0
2018-11-20 11:40:00,66.94,67.11,66.94,67.1,14170.0,55.7529,55.8945,55.7529,55.8862,14170.0
2018-11-20 11:45:00,67.12,67.16,67.01,67.01,10283.0,55.9028,55.9362,55.8112,55.8112,10283.0
2018-11-20 11:50:00,66.99,67.01,66.94,66.94,7533.0,55.7946,55.8112,55.7529,55.7529,7533.0
2018-11-20 11:55:00,66.93,67.07,66.92,67.0,12638.0,55.7446,55.8612,55.7363,55.8029,12638.0
2018-11-20 12:00:00,67.01,67.16,67.01,67.15,11169.0,55.8112,55.9362,55.8112,55.9278,11169.0
2018-11-20 12:05:00,67.14,67.14,67.02,67.02,9420.0,55.9195,55.9195,55.8196,55.8196,9420.0
2018-11-20 12:10:00,67.03,67.05,66.91,66.91,11977.0,55.8279,55.8445,55.7279,55.7279,11977.0
2018-11-20 12:15:00,66.9,66.92,66.85,66.89,8211.0,55.7196,55.7363,55.678,55.7113,8211.0
2018-11-20 12:20:00,66.87,66.87,66.75,66.8,15450.0,55.6946,55.6946,55.5947,55.6363,15450.0
2018-11-20 12:25:00,66.81,67.0,66.8,66.9,13296.0,55.6447,55.8029,55.6363,55.7196,13296.0
2018-11-20 12:30:00,66.92,66.98,66.89,66.89,11439.0,55.7363,55.7862,55.7113,55.7113,11439.0
2018-11-20 12:35:00,66.88,67.03,66.87,66.9,9919.0,55.703,55.8279,55.6946,55.7196,9919.0
2018-11-20 12:40:00,66.88,66.93,66.84,66.85,6300.0,55.703,55.7446,55.6696,55.678,6300.0
2018-11-20 12:45:00,66.83,66.96,66.82,66.94,10350.0,55.6613,55.7696,55.653,55.7529,10350.0
2018-11-20 12:50:00,66.93,66.97,66.9,66.91,10733.0,55.7446,55.7779,55.7196,55.7279,10733.0
2018-11-20 12:55:00,66.92,66.93,66.82,66.84,8493.0,55.7363,55.7446,55.653,55.6696,8493.0
2018-11-20 13:00:00,66.83,66.9,66.77,66.79,8271.0,55.6613,55.7196,55.6113,55.628,8271.0
2018-11-20 13:05:00,66.79,66.9,66.79,66.87,8027.0,55.628,55.7196,55.628,55.6946,8027.0
2018-11-20 13:10:00,66.85,66.91,66.81,66.89,9334.0,55.678,55.7279,55.6447,55.7113,9334.0
2018-11-20 13:15:00,66.9,66.94,66.79,66.8,9781.0,55.7196,55.7529,55.628,55.6363,9781.0
2018-11-20 13:20:00,66.82,66.83,66.74,66.75,12492.0,55.653,55.6613,55.5863,55.5947,12492.0
2018-11-20 13:25:00,66.74,66.82,66.72,66.81,9251.0,55.5863,55.653,55.5697,55.6447,9251.0
2018-11-20 13:30:00,66.82,66.83,66.78,66.83,7038.0,55.653,55.6613,55.6197,55.6613,7038.0
2018-11-20 13:35:00,66.83,66.84,66.75,66.77,10253.0,55.6613,55.6696,55.5947,55.6113,10253.0
2018-11-20 13:40:00,66.77,66.89,66.76,66.83,9867.0,55.6113,55.7113,55.603,55.6613,9867.0
2018-11-20 13:45:00,66.84,66.85,66.78,66.8,9336.0,55.6696,55.678,55.6197,55.6363,9336.0
2018-11-20 13:50:00,66.79,66.81,66.7,66.73,10657.0,55.628,55.6447,55.553,55.578,10657.0
2018-11-20 13:55:00,66.73,66.83,66.7,66.74,63986.0,55.578,55.6613,55.553,55.5863,63986.0
2018-11-20 14:00:00,66.73,66.86,66.72,66.82,15662.0,55.578,55.6863,55.5697,55.653,15662.0
2018-11-20 14:05:00,66.83,66.92,66.77,66.91,32921.0,55.6613,55.7363,55.6113,55.7279,32921.0
2018-11-20 14:10:00,66.92,67.07,66.91,67.06,14150.0,55.7363,55.8612,55.7279,55.8529,14150.0
2018-11-20 14:15:00,67.06,67.11,67.01,67.02,9284.0,55.8529,55.8945,55.8112,55.8196,9284.0
2018-11-20 14:20:00,67.01,67.04,66.9,66.98,17283.0,55.8112,55.8362,55.7196,55.7862,17283.0
2018-11-20 14:25:00,66.98,67.02,66.87,66.9,9901.0,55.7862,55.8196,55.6946,55.7196,9901.0
2018-11-20 14:30:00,66.91,67.04,66.89,67.03,11416.0,55.7279,55.8362,55.7113,55.8279,11416.0
2018-11-20 14:35:00,67.04,67.07,66.96,66.99,11357.0,55.8362,55.8612,55.7696,55.7946,11357.0
2018-11-20 14:40:00,66.98,67.0,66.9,66.92,15660.0,55.7862,55.8029,55.7196,55.7363,15660.0
2018-11-20 14:45:00,66.93,66.97,66.88,66.88,12292.0,55.7446,55.7779,55.703,55.703,12292.0
2018-11-20 14:50:00,66.89,66.9,66.83,66.84,19148.0,55.7113,55.7196,55.6613,55.6696,19148.0
2018-11-20 14:55:00,66.85,66.94,66.83,66.87,14159.0,55.678,55.7529,55.6613,55.6946,14159.0
2018-11-20 15:00:00,66.87,66.95,66.76,66.76,17868.0,55.6946,55.7613,55.603,55.603,17868.0
2018-11-20 15:05:00,66.76,66.85,66.72,66.85,13357.0,55.603,55.678,55.5697,55.678,13357.0
2018-11-20 15:10:00,66.85,66.92,66.79,66.89,13903.0,55.678,55.7363,55.628,55.7113,13903.0
2018-11-20 15:15:00,66.89,66.99,66.85,66.95,16093.0,55.7113,55.7946,55.678,55.7613,16093.0
2018-11-20 15:20:00,66.96,67.01,66.92,66.99,17699.0,55.7696,55.8112,55.7363,55.7946,17699.0
2018-11-20 15:25:00,66.97,67.07,66.9,67.01,22550.0,55.7779,55.8612,55.7196,55.8112,22550.0
2018-11-20 15:30:00,67.01,67.05,66.98,67.01,22316.0,55.8112,55.8445,55.7862,55.8112,22316.0
2018-11-20 15:35:00,67.0,67.05,66.97,67.03,41172.0,55.8029,55.8445,55.7779,55.8279,41172.0
2018-11-20 15:40:00,67.01,67.01,66.85,66.88,54721.0,55.8112,55.8112,55.678,55.703,54721.0
2018-11-20 15:45:00,66.87,66.93,66.82,66.85,43332.0,55.6946,55.7446,55.653,55.678,43332.0
2018-11-20 15:50:00,66.84,66.87,66.74,66.79,39887.0,55.6696,55.6946,55.5863,55.628,39887.0
2018-11-20 15:55:00,66.78,66.87,66.7,66.7,137237.0,55.6197,55.6946,55.553,55.553,137237.0
2018-11-21 09:30:00,66.65,66.81,66.46,66.61,22081.0,55.5114,55.6447,55.3531,55.4781,22081.0
2018-11-21 09:35:00,66.6,66.85,66.57,66.72,4467.0,55.4697,55.678,55.4448,55.5697,4467.0
2018-11-21 09:40:00,66.71,66.82,66.59,66.59,21990.0,55.5614,55.653,55.4614,55.4614,21990.0
2018-11-21 09:45:00,66.62,66.76,66.61,66.73,7830.0,55.4864,55.603,55.4781,55.578,7830.0
2018-11-21 09:50:00,66.76,67.01,66.75,67.0,6546.0,55.603,55.8112,55.5947,55.8029,6546.0
2018-11-21 09:55:00,67.05,67.09,66.99,67.07,2850.0,55.8445,55.8779,55.7946,55.8612,2850.0
2018-11-21 10:00:00,67.17,67.17,66.97,67.0,8100.0,55.9445,55.9445,55.7779,55.8029,8100.0
2018-11-21 10:05:00,66.98,67.12,66.97,67.03,10600.0,55.7862,55.9028,55.7779,55.8279,10600.0
2018-11-21 10:10:00,67.04,67.07,66.9,66.99,9020.0,55.8362,55.8612,55.7196,55.7946,9020.0
2018-11-21 10:15:00,67.0,67.03,66.89,67.02,6102.0,55.8029,55.8279,55.7113,55.8196,6102.0
2018-11-21 10:20:00,67.03,67.07,66.99,67.07,6176.0,55.8279,55.8612,55.7946,55.8612,6176.0
2018-11-21 10:25:00,67.06,67.14,67.06,67.07,7278.0,55.8529,55.9195,55.8529,55.8612,7278.0
2018-11-21 10:30:00,67.09,67.14,67.06,67.08,5817.0,55.8779,55.9195,55.8529,55.8695,5817.0
2018-11-21 10:35:00,67.09,67.09,67.05,67.06,4175.0,55.8779,55.8779,55.8445,55.8529,4175.0
2018-11-21 10:40:00,67.07,67.07,66.95,67.0,19451.0,55.8612,55.8612,55.7613,55.8029,19451.0
2018-11-21 10:45:00,67.0,67.05,66.95,67.04,11418.0,55.8029,55.8445,55.7613,55.8362,11418.0
2018-11-21 10:50:00,67.03,67.07,67.0,67.06,13297.0,55.8279,55.8612,55.8029,55.8529,13297.0
2018-11-21 10:55:00,67.06,67.07,67.0,67.05,14124.0,55.8529,55.8612,55.8029,55.8445,14124.0
2018-11-21 11:00:00,67.05,67.08,66.9,67.06,30417.0,55.8445,55.8695,55.7196,55.8529,30417.0
2018-11-21 11:05:00,67.06,67.13,67.05,67.12,6616.0,55.8529,55.9112,55.8445,55.9028,6616.0
2018-11-21 11:10:00,67.12,67.18,67.12,67.16,7553.0,55.9028,55.9528,55.9028,55.9362,7553.0
2018-11-21 11:15:00,67.18,67.29,67.18,67.28,9231.0,55.9528,56.0444,55.9528,56.0361,9231.0
2018-11-21 11:20:00,67.28,67.29,67.2,67.27,8037.0,56.0361,56.0444,55.9695,56.0278,8037.0
2018-11-21 11:25:00,67.3,67.35,67.29,67.29,12793.0,56.0528,56.0944,56.0444,56.0444,12793.0
2018-11-21 11:30:00,67.28,67.34,67.27,67.33,23150.0,56.0361,56.0861,56.0278,56.0777,23150.0
2018-11-21 11:35:00,67.34,67.38,67.31,67.34,9775.0,56.0861,56.1194,56.0611,56.0861,9775.0
2018-11-21 11:40:00,67.33,67.44,67.33,67.36,10894.0,56.0777,56.1694,56.0777,56.1027,10894.0
2018-11-21 11:45:00,67.37,67.41,67.36,67.37,16269.0,56.1111,56.1444,56.1027,56.1111,16269.0
2018-11-21 11:50:00,67.39,67.4,67.31,67.31,11063.0,56.1277,56.136,56.0611,56.0611,11063.0
2018-11-21 11:55:00,67.34,67.38,67.28,67.38,9182.0,56.0861,56.1194,56.0361,56.1194,9182.0
2018-11-21 12:00:00,67.38,67.39,67.35,67.37,8040.0,56.1194,56.1277,56.0944,56.1111,8040.0
2018-11-21 12:05:00,67.36,67.36,67.27,67.34,9934.0,56.1027,56.1027,56.0278,56.0861,9934.0
2018-11-21 12:10:00,67.34,67.38,67.32,67.35,6214.0,56.0861,56.1194,56.0694,56.0944,6214.0
2018-11-21 12:15:00,67.35,67.39,67.32,67.39,5100.0,56.0944,56.1277,56.0694,56.1277,5100.0
2018-11-21 12:20:00,67.4,67.41,67.32,67.34,10830.0,56.136,56.1444,56.0694,56.0861,10830.0
2018-11-21 12:25:00,67.33,67.4,67.33,67.37,6900.0,56.0777,56.136,56.0777,56.1111,6900.0
2018-11-21 12:30:00,67.38,67.4,67.32,67.37,6895.0,56.1194,56.136,56.0694,56.1111,6895.0
2018-11-21 12:35:00,67.38,67.4,67.36,67.39,8512.0,56.1194,56.136,56.1027,56.1277,8512.0
2018-11-21 12:40:00,67.4,67.4,67.34,67.38,10815.0,56.136,56.136,56.0861,56.1194,10815.0
2018-11-21 12:45:00,67.4,67.4,67.37,67.39,16292.0,56.136,56.136,56.1111,56.1277,16292.0
2018-11-21 12:50:00,67.39,67.41,67.38,67.39,9408.0,56.1277,56.1444,56.1194,56.1277,9408.0
2018-11-21 12:55:00,67.4,67.46,67.36,67.46,11690.0,56.136,56.186,56.1027,56.186,11690.0
2018-11-21 13:00:00,67.46,67.51,67.45,67.46,8113.0,56.186,56.2277,56.1777,56.186,8113.0
2018-11-21 13:05:00,67.47,67.47,67.4,67.4,6437.0,56.1944,56.1944,56.136,56.136,6437.0
2018-11-21 13:10:00,67.4,67.43,67.36,67.38,7511.0,56.136,56.161,56.1027,56.1194,7511.0
2018-11-21 13:15:00,67.37,67.38,67.31,67.37,7234.0,56.1111,56.1194,56.0611,56.1111,7234.0
2018-11-21 13:20:00,67.36,67.37,67.31,67.34,9941.0,56.1027,56.1111,56.0611,56.0861,9941.0
2018-11-21 13:25:00,67.33,67.37,67.3,67.37,7248.0,56.0777,56.1111,56.0528,56.1111,7248.0
2018-11-21 13:30:00,67.37,67.43,67.37,67.43,6149.0,56.1111,56.161,56.1111,56.161,6149.0
2018-11-21 13:35:00,67.42,67.42,67.39,67.39,4491.0,56.1527,56.1527,56.1277,56.1277,4491.0
2018-11-21 13:40:00,67.39,67.43,67.38,67.42,6410.0,56.1277,56.161,56.1194,56.1527,6410.0
2018-11-21 13:45:00,67.42,67.44,67.42,67.44,9671.0,56.1527,56.1694,56.1527,56.1694,9671.0
2018-11-21 13:50:00,67.45,67.46,67.4,67.4,4527.0,56.1777,56.186,56.136,56.136,4527.0
2018-11-21 13:55:00,67.39,67.45,67.39,67.44,5445.0,56.1277,56.1777,56.1277,56.1694,5445.0
2018-11-21 14:00:00,67.43,67.43,67.35,67.37,6722.0,56.161,56.161,56.0944,56.1111,6722.0
2018-11-21 14:05:00,67.36,67.36,67.28,67.28,4053.0,56.1027,56.1027,56.0361,56.0361,4053.0
2018-11-21 14:10:00,67.29,67.3,67.23,67.25,9194.0,56.0444,56.0528,55.9945,56.0111,9194.0
2018-11-21 14:15:00,67.26,67.33,67.26,67.28,8376.0,56.0194,56.0777,56.0194,56.0361,8376.0
2018-11-21 14:20:00,67.27,67.32,67.25,67.32,57703.0,56.0278,56.0694,56.0111,56.0694,57703.0
2018-11-21 14:25:00,67.31,67.35,67.29,67.33,9441.0,56.0611,56.0944,56.0444,56.0777,9441.0
2018-11-21 14:30:00,67.33,67.36,67.31,67.34,7949.0,56.0777,56.1027,56.0611,56.0861,7949.0
2018-11-21 14:35:00,67.35,67.37,67.35,67.37,3104.0,56.0944,56.1111,56.0944,56.1111,3104.0
2018-11-21 14:40:00,67.37,67.48,67.36,67.46,7021.0,56.1111,56.2027,56.1027,56.186,7021.0
2018-11-21 14:45:00,67.47,67.49,67.46,67.47,6242.0,56.1944,56.211,56.186,56.1944,6242.0
2018-11-21 14:50:00,67.47,67.55,67.47,67.55,7215.0,56.1944,56.261,56.1944,56.261,7215.0
2018-11-21 14:55:00,67.54,67.54,67.47,67.48,6903.0,56.2527,56.2527,56.1944,56.2027,6903.0
2018-11-21 15:00:00,67.48,67.53,67.45,67.46,10007.0,56.2027,56.2443,56.1777,56.186,10007.0
2018-11-21 15:05:00,67.45,67.49,67.44,67.49,10049.0,56.1777,56.211,56.1694,56.211,10049.0
2018-11-21 15:10:00,67.49,67.49,67.32,67.32,12769.0,56.211,56.211,56.0694,56.0694,12769.0
2018-11-21 15:15:00,67.33,67.36,67.25,67.26,14287.0,56.0777,56.1027,56.0111,56.0194,14287.0
2018-11-21 15:20:00,67.26,67.26,67.19,67.23,15139.0,56.0194,56.0194,55.9611,55.9945,15139.0
2018-11-21 15:25:00,67.23,67.23,67.14,67.18,49218.0,55.9945,55.9945,55.9195,55.9528,49218.0
2018-11-21 15:30:00,67.16,67.17,67.05,67.07,32479.0,55.9362,55.9445,55.8445,55.8612,32479.0
2018-11-21 15:35:00,67.07,67.08,67.0,67.05,33548.0,55.8612,55.8695,55.8029,55.8445,33548.0
2018-11-21 15:40:00,67.04,67.05,66.98,66.98,49751.0,55.8362,55.8445,55.7862,55.7862,49751.0
2018-11-21 15:45:00,66.98,67.1,66.97,67.09,51745.0,55.7862,55.8862,55.7779,55.8779,51745.0
2018-11-21 15:50:00,67.09,67.13,67.07,67.1,67877.0,55.8779,55.9112,55.8612,55.8862,67877.0
2018-11-21 15:55:00,67.1,67.11,66.92,66.92,204926.0,55.8862,55.8945,55.7363,55.7363,204926.0
2018-11-23 09:30:00,66.76,66.76,66.35,66.38,14702.0,55.603,55.603,55.2615,55.2865,14702.0
2018-11-23 09:35:00,66.3,66.47,66.27,66.45,3643.0,55.2199,55.3615,55.1949,55.3448,3643.0
2018-11-23 09:40:00,66.47,66.48,66.42,66.43,1400.0,55.3615,55.3698,55.3198,55.3282,1400.0
2018-11-23 09:45:00,66.48,66.56,66.4,66.4,5050.0,55.3698,55.4364,55.3032,55.3032,5050.0
2018-11-23 09:50:00,66.41,66.44,66.27,66.29,22409.0,55.3115,55.3365,55.1949,55.2116,22409.0
2018-11-23 09:55:00,66.28,66.55,66.25,66.55,14657.0,55.2032,55.4281,55.1782,55.4281,14657.0
2018-11-23 10:00:00,66.48,66.48,66.24,66.24,10824.0,55.3698,55.3698,55.1699,55.1699,10824.0
2018-11-23 10:05:00,66.28,66.38,66.23,66.23,10319.0,55.2032,55.2865,55.1616,55.1616,10319.0
2018-11-23 10:10:00,66.25,66.41,66.25,66.36,6400.0,55.1782,55.3115,55.1782,55.2699,6400.0
2018-11-23 10:15:00,66.39,66.5,66.38,66.48,21838.0,55.2948,55.3865,55.2865,55.3698,21838.0
2018-11-23 10:20:00,66.47,66.53,66.27,66.37,14657.0,55.3615,55.4114,55.1949,55.2782,14657.0
2018-11-23 10:25:00,66.37,66.4,66.21,66.21,6174.0,55.2782,55.3032,55.1449,55.1449,6174.0
2018-11-23 10:30:00,66.21,66.3,66.17,66.3,5912.0,55.1449,55.2199,55.1116,55.2199,5912.0
2018-11-23 10:35:00,66.32,66.42,66.31,66.42,2300.0,55.2365,55.3198,55.2282,55.3198,2300.0
2018-11-23 10:40:00,66.44,66.53,66.42,66.47,10498.0,55.3365,55.4114,55.3198,55.3615,10498.0
2018-11-23 10:45:00,66.48,66.58,66.46,66.58,6480.0,55.3698,55.4531,55.3531,55.4531,6480.0
2018-11-23 10:50:00,66.58,66.7,66.57,66.7,42962.0,55.4531,55.553,55.4448,55.553,42962.0
2018-11-23 10:55:00,66.69,66.8,66.67,66.77,5856.0,55.5447,55.6363,55.528,55.6113,5856.0
2018-11-23 11:00:00,66.78,66.87,66.77,66.83,6782.0,55.6197,55.6946,55.6113,55.6613,6782.0
2018-11-23 11:05:00,66.82,66.84,66.72,66.72,3800.0,55.653,55.6696,55.5697,55.5697,3800.0
2018-11-23 11:10:00,66.74,66.86,66.73,66.85,3600.0,55.5863,55.6863,55.578,55.678,3600.0
2018-11-23 11:15:00,66.86,67.02,66.86,67.02,6011.0,55.6863,55.8196,55.6863,55.8196,6011.0
2018-11-23 11:20:00,67.03,67.08,66.99,67.08,6165.0,55.8279,55.8695,55.7946,55.8695,6165.0
2018-11-23 11:25:00,67.1,67.11,66.99,67.01,7036.0,55.8862,55.8945,55.7946,55.8112,7036.0
2018-11-23 11:30:00,67.02,67.04,66.98,67.04,4075.0,55.8196,55.8362,55.7862,55.8362,4075.0
2018-11-23 11:35:00,67.06,67.09,66.94,66.94,8804.0,55.8529,55.8779,55.7529,55.7529,8804.0
2018-11-23 11:40:00,66.94,66.96,66.9,66.93,6953.0,55.7529,55.7696,55.7196,55.7446,6953.0
2018-11-23 11:45:00,66.96,67.11,66.96,67.08,9568.0,55.7696,55.8945,55.7696,55.8695,9568.0
2018-11-23 11:50:00,67.1,67.13,67.02,67.08,10962.0,55.8862,55.9112,55.8196,55.8695,10962.0
2018-11-23 11:55:00,67.06,67.06,66.88,66.93,5116.0,55.8529,55.8529,55.703,55.7446,5116.0
2018-11-23 12:00:00,66.93,66.97,66.89,66.93,4252.0,55.7446,55.7779,55.7113,55.7446,4252.0
2018-11-23 12:05:00,66.98,67.0,66.95,66.98,5937.0,55.7862,55.8029,55.7613,55.7862,5937.0
2018-11-23 12:10:00,66.97,67.09,66.96,66.99,4176.0,55.7779,55.8779,55.7696,55.7946,4176.0
2018-11-23 12:15:00,67.01,67.04,67.0,67.03,6679.0,55.8112,55.8362,55.8029,55.8279,6679.0
2018-11-23 12:20:00,67.04,67.15,67.03,67.13,5304.0,55.8362,55.9278,55.8279,55.9112,5304.0
2018-11-23 12:25:00,67.14,67.18,67.14,67.17,4776.0,55.9195,55.9528,55.9195,55.9445,4776.0
2018-11-23 12:30:00,67.18,67.23,67.12,67.23,15865.0,55.9528,55.9945,55.9028,55.9945,15865.0
2018-11-23 12:35:00,67.24,67.35,67.23,67.32,17600.0,56.0028,56.0944,55.9945,56.0694,17600.0
2018-11-23 12:40:00,67.32,67.38,67.3,67.38,7615.0,56.0694,56.1194,56.0528,56.1194,7615.0
2018-11-23 12:45:00,67.37,67.39,67.17,67.23,19361.0,56.1111,56.1277,55.9445,55.9945,19361.0
2018-11-23 12:50:00,67.23,67.25,67.15,67.17,34095.0,55.9945,56.0111,55.9278,55.9445,34095.0
2018-11-23 12:55:00,67.15,67.17,66.95,66.98,42292.0,55.9278,55.9445,55.7613,55.7862,42292.0
2018-11-26 09:30:00,67.33,67.52,67.12,67.27,24806.0,56.0777,56.236,55.9028,56.0278,24806.0
2018-11-26 09:35:00,67.26,67.5,67.19,67.44,7234.0,56.0194,56.2193,55.9611,56.1694,7234.0
2018-11-26 09:40:00,67.53,67.59,67.47,67.51,11199.0,56.2443,56.2943,56.1944,56.2277,11199.0
2018-11-26 09:45:00,67.55,67.56,67.36,67.42,15311.0,56.261,56.2693,56.1027,56.1527,15311.0
2018-11-26 09:50:00,67.39,67.41,67.24,67.3,11521.0,56.1277,56.1444,56.0028,56.0528,11521.0
2018-11-26 09:55:00,67.32,67.49,67.28,67.41,11897.0,56.0694,56.211,56.0361,56.1444,11897.0
2018-11-26 10:00:00,67.41,67.42,67.22,67.26,17043.0,56.1444,56.1527,55.9861,56.0194,17043.0
2018-11-26 10:05:00,67.27,67.31,67.22,67.23,9943.0,56.0278,56.0611,55.9861,55.9945,9943.0
2018-11-26 10:10:00,67.2,67.23,67.14,67.16,11873.0,55.9695,55.9945,55.9195,55.9362,11873.0
2018-11-26 10:15:00,67.14,67.14,66.96,66.96,16015.0,55.9195,55.9195,55.7696,55.7696,16015.0
2018-11-26 10:20:00,66.99,67.02,66.91,66.98,7571.0,55.7946,55.8196,55.7279,55.7862,7571.0
2018-11-26 10:25:00,66.99,67.02,66.92,67.02,6000.0,55.7946,55.8196,55.7363,55.8196,6000.0
2018-11-26 10:30:00,67.03,67.04,66.9,66.9,11758.0,55.8279,55.8362,55.7196,55.7196,11758.0
2018-11-26 10:35:00,66.9,67.0,66.86,66.87,20649.0,55.7196,55.8029,55.6863,55.6946,20649.0
2018-11-26 10:40:00,66.87,66.92,66.77,66.78,24247.0,55.6946,55.7363,55.6113,55.6197,24247.0
2018-11-26 10:45:00,66.76,66.92,66.75,66.92,7490.0,55.603,55.7363,55.5947,55.7363,7490.0
2018-11-26 10:50:00,66.93,67.0,66.9,66.99,25771.0,55.7446,55.8029,55.7196,55.7946,25771.0
2018-11-26 10:55:00,66.97,66.97,66.8,66.83,21721.0,55.7779,55.7779,55.6363,55.6613,21721.0
2018-11-26 11:00:00,66.84,66.9,66.75,66.78,26282.0,55.6696,55.7196,55.5947,55.6197,26282.0
2018-11-26 11:05:00,66.78,66.92,66.77,66.84,28272.0,55.6197,55.7363,55.6113,55.6696,28272.0
2018-11-26 11:10:00,66.84,66.88,66.65,66.7,10593.0,55.6696,55.703,55.5114,55.553,10593.0
2018-11-26 11:15:00,66.72,66.74,66.67,66.7,11043.0,55.5697,55.5863,55.528,55.553,11043.0
2018-11-26 11:20:00,66.71,66.79,66.69,66.76,13787.0,55.5614,55.628,55.5447,55.603,13787.0
2018-11-26 11:25:00,66.75,66.78,66.68,66.69,8955.0,55.5947,55.6197,55.5364,55.5447,8955.0
2018-11-26 11:30:00,66.71,66.79,66.67,66.79,7888.0,55.5614,55.628,55.528,55.628,7888.0
2018-11-26 11:35:00,66.78,66.78,66.6,66.64,6607.0,55.6197,55.6197,55.4697,55.5031,6607.0
2018-11-26 11:40:00,66.63,66.63,66.6,66.62,3800.0,55.4947,55.4947,55.4697,55.4864,3800.0
2018-11-26 11:45:00,66.63,66.64,66.54,66.54,8137.0,55.4947,55.5031,55.4198,55.4198,8137.0
2018-11-26 11:50:00,66.56,66.56,66.47,66.47,15611.0,55.4364,55.4364,55.3615,55.3615,15611.0
2018-11-26 11:55:00,66.47,66.61,66.46,66.6,6362.0,55.3615,55.4781,55.3531,55.4697,6362.0
2018-11-26 12:00:00,66.64,66.68,66.61,66.64,5575.0,55.5031,55.5364,55.4781,55.5031,5575.0
2018-11-26 12:05:00,66.63,66.64,66.56,66.64,9309.0,55.4947,55.5031,55.4364,55.5031,9309.0
2018-11-26 12:10:00,66.64,66.66,66.54,66.59,16467.0,55.5031,55.5197,55.4198,55.4614,16467.0
2018-11-26 12:15:00,66.59,66.62,66.55,66.55,8520.0,55.4614,55.4864,55.4281,55.4281,8520.0
2018-11-26 12:20:00,66.54,66.55,66.4,66.46,22065.0,55.4198,55.4281,55.3032,55.3531,22065.0
2018-11-26 12:25:00,66.47,66.58,66.47,66.55,9750.0,55.3615,55.4531,55.3615,55.4281,9750.0
2018-11-26 12:30:00,66.54,66.6,66.54,66.58,7197.0,55.4198,55.4697,55.4198,55.4531,7197.0
2018-11-26 12:35:00,66.57,66.58,66.51,66.52,9288.0,55.4448,55.4531,55.3948,55.4031,9288.0
2018-11-26 12:40:00,66.54,66.58,66.54,66.54,5013.0,55.4198,55.4531,55.4198,55.4198,5013.0
2018-11-26 12:45:00,66.55,66.56,66.5,66.51,7911.0,55.4281,55.4364,55.3865,55.3948,7911.0
2018-11-26 12:50:00,66.51,66.55,66.5,66.54,6131.0,55.3948,55.4281,55.3865,55.4198,6131.0
2018-11-26 12:55:00,66.55,66.6,66.53,66.59,5112.0,55.4281,55.4697,55.4114,55.4614,5112.0
2018-11-26 13:00:00,66.6,66.6,66.52,66.52,5648.0,55.4697,55.4697,55.4031,55.4031,5648.0
2018-11-26 13:05:00,66.54,66.6,66.54,66.58,10206.0,55.4198,55.4697,55.4198,55.4531,10206.0
2018-11-26 13:10:00,66.58,66.59,66.54,66.57,38121.0,55.4531,55.4614,55.4198,55.4448,38121.0
2018-11-26 13:15:00,66.56,66.57,66.5,66.52,7910.0,55.4364,55.4448,55.3865,55.4031,7910.0
2018-11-26 13:20:00,66.51,66.55,66.49,66.53,7167.0,55.3948,55.4281,55.3781,55.4114,7167.0
2018-11-26 13:25:00,66.51,66.54,66.46,66.51,8003.0,55.3948,55.4198,55.3531,55.3948,8003.0
2018-11-26 13:30:00,66.51,66.52,66.49,66.5,3740.0,55.3948,55.4031,55.3781,55.3865,3740.0
2018-11-26 13:35:00,66.5,66.5,66.45,66.49,6000.0,55.3865,55.3865,55.3448,55.3781,6000.0
2018-11-26 13:40:00,66.49,66.51,66.46,66.51,5339.0,55.3781,55.3948,55.3531,55.3948,5339.0
2018-11-26 13:45:00,66.53,66.56,66.49,66.56,7316.0,55.4114,55.4364,55.3781,55.4364,7316.0
2018-11-26 13:50:00,66.56,66.58,66.55,66.58,4826.0,55.4364,55.4531,55.4281,55.4531,4826.0
2018-11-26 13:55:00,66.59,66.59,66.54,66.55,12115.0,55.4614,55.4614,55.4198,55.4281,12115.0
2018-11-26 14:00:00,66.55,66.64,66.54,66.63,10735.0,55.4281,55.5031,55.4198,55.4947,10735.0
2018-11-26 14:05:00,66.64,66.64,66.52,66.52,19925.0,55.5031,55.5031,55.4031,55.4031,19925.0
2018-11-26 14:10:00,66.51,66.55,66.45,66.53,12583.0,55.3948,55.4281,55.3448,55.4114,12583.0
2018-11-26 14:15:00,66.53,66.57,66.48,66.54,8216.0,55.4114,55.4448,55.3698,55.4198,8216.0
2018-11-26 14:20:00,66.55,66.58,66.55,66.57,4054.0,55.4281,55.4531,55.4281,55.4448,4054.0
2018-11-26 14:25:00,66.56,66.61,66.54,66.56,7502.0,55.4364,55.4781,55.4198,55.4364,7502.0
2018-11-26 14:30:00,66.58,66.62,66.57,66.58,16562.0,55.4531,55.4864,55.4448,55.4531,16562.0
2018-11-26 14:35:00,66.58,66.59,66.45,66.45,26506.0,55.4531,55.4614,55.3448,55.3448,26506.0
2018-11-26 14:40:00,66.46,66.47,66.35,66.39,30528.0,55.3531,55.3615,55.2615,55.2948,30528.0
2018-11-26 14:45:00,66.41,66.49,66.4,66.4,6545.0,55.3115,55.3781,55.3032,55.3032,6545.0
2018-11-26 14:50:00,66.42,66.48,66.4,66.47,6662.0,55.3198,55.3698,55.3032,55.3615,6662.0
2018-11-26 14:55:00,66.47,66.5,66.44,66.49,6219.0,55.3615,55.3865,55.3365,55.3781,6219.0
2018-11-26 15:00:00,66.5,66.53,66.44,66.5,11098.0,55.3865,55.4114,55.3365,55.3865,11098.0
2018-11-26 15:05:00,66.5,66.51,66.47,66.48,8871.0,55.3865,55.3948,55.3615,55.3698,8871.0
2018-11-26 15:10:00,66.48,66.49,66.45,66.49,11588.0,55.3698,55.3781,55.3448,55.3781,11588.0
2018-11-26 15:15:00,66.48,66.53,66.46,66.49,12307.0,55.3698,55.4114,55.3531,55.3781,12307.0
2018-11-26 15:20:00,66.49,66.49,66.38,66.39,26567.0,55.3781,55.3781,55.2865,55.2948,26567.0
2018-11-26 15:25:00,66.38,66.41,66.36,66.39,13810.0,55.2865,55.3115,55.2699,55.2948,13810.0
2018-11-26 15:30:00,66.39,66.45,66.34,66.43,26429.0,55.2948,55.3448,55.2532,55.3282,26429.0
2018-11-26 15:35:00,66.44,66.51,66.39,66.39,29718.0,55.3365,55.3948,55.2948,55.2948,29718.0
2018-11-26 15:40:00,66.4,66.4,66.37,66.37,28035.0,55.3032,55.3032,55.2782,55.2782,28035.0
2018-11-26 15:45:00,66.38,66.43,66.38,66.4,55555.0,55.2865,55.3282,55.2865,55.3032,55555.0
2018-11-26 15:50:00,66.39,66.42,66.35,66.38,51092.0,55.2948,55.3198,55.2615,55.2865,51092.0
2018-11-26 15:55:00,66.38,66.43,66.36,66.37,161911.0,55.2865,55.3282,55.2699,55.2782,161911.0
2018-11-27 09:30:00,66.39,66.61,66.26,66.41,24180.0,55.2948,55.4781,55.1866,55.3115,24180.0
2018-11-27 09:35:00,66.41,66.41,66.14,66.3,15366.0,55.3115,55.3115,55.0866,55.2199,15366.0
2018-11-27 09:40:00,66.36,66.39,66.19,66.23,5317.0,55.2699,55.2948,55.1283,55.1616,5317.0
2018-11-27 09:45:00,66.22,66.35,66.21,66.33,21711.0,55.1533,55.2615,55.1449,55.2449,21711.0
2018-11-27 09:50:00,66.34,66.37,66.13,66.16,18610.0,55.2532,55.2782,55.0783,55.1033,18610.0
2018-11-27 09:55:00,66.17,66.19,66.01,66.02,17288.0,55.1116,55.1283,54.9783,54.9867,17288.0
2018-11-27 10:00:00,66.04,66.06,65.87,65.89,17467.0,55.0033,55.02,54.8617,54.8784,17467.0
2018-11-27 10:05:00,65.89,66.06,65.88,66.02,17516.0,54.8784,55.02,54.8701,54.9867,17516.0
2018-11-27 10:10:00,66.02,66.27,66.02,66.2,12038.0,54.9867,55.1949,54.9867,55.1366,12038.0
2018-11-27 10:15:00,66.22,66.25,66.14,66.18,16439.0,55.1533,55.1782,55.0866,55.1199,16439.0
2018-11-27 10:20:00,66.16,66.27,66.12,66.23,16510.0,55.1033,55.1949,55.07,55.1616,16510.0
2018-11-27 10:25:00,66.24,66.34,66.2,66.31,13687.0,55.1699,55.2532,55.1366,55.2282,13687.0
2018-11-27 10:30:00,66.3,66.38,66.29,66.35,15195.0,55.2199,55.2865,55.2116,55.2615,15195.0
2018-11-27 10:35:00,66.35,66.36,66.27,66.28,12063.0,55.2615,55.2699,55.1949,55.2032,12063.0
2018-11-27 10:40:00,66.28,66.43,66.27,66.36,17989.0,55.2032,55.3282,55.1949,55.2699,17989.0
2018-11-27 10:45:00,66.36,66.44,66.32,66.43,17352.0,55.2699,55.3365,55.2365,55.3282,17352.0
2018-11-27 10:50:00,66.42,66.49,66.4,66.45,16817.0,55.3198,55.3781,55.3032,55.3448,16817.0
2018-11-27 10:55:00,66.47,66.55,66.46,66.52,15400.0,55.3615,55.4281,55.3531,55.4031,15400.0
2018-11-27 11:00:00,66.52,66.59,66.47,66.58,17524.0,55.4031,55.4614,55.3615,55.4531,17524.0
2018-11-27 11:05:00,66.57,66.57,66.52,66.56,16844.0,55.4448,55.4448,55.4031,55.4364,16844.0
2018-11-27 11:10:00,66.57,66.62,66.49,66.5,24837.0,55.4448,55.4864,55.3781,55.3865,24837.0
2018-11-27 11:15:00,66.5,66.51,66.39,66.43,17635.0,55.3865,55.3948,55.2948,55.3282,17635.0
2018-11-27 11:20:00,66.44,66.47,66.42,66.45,16038.0,55.3365,55.3615,55.3198,55.3448,16038.0
2018-11-27 11:25:00,66.47,66.49,66.42,66.43,26364.0,55.3615,55.3781,55.3198,55.3282,26364.0
2018-11-27 11:30:00,66.43,66.5,66.39,66.42,13817.0,55.3282,55.3865,55.2948,55.3198,13817.0
2018-11-27 11:35:00,66.42,66.49,66.4,66.45,12418.0,55.3198,55.3781,55.3032,55.3448,12418.0
2018-11-27 11:40:00,66.46,66.47,66.37,66.45,15158.0,55.3531,55.3615,55.2782,55.3448,15158.0
2018-11-27 11:45:00,66.45,66.52,66.37,66.47,14721.0,55.3448,55.4031,55.2782,55.3615,14721.0
2018-11-27 11:50:00,66.49,66.58,66.47,66.58,8358.0,55.3781,55.4531,55.3615,55.4531,8358.0
2018-11-27 11:55:00,66.6,66.65,66.48,66.5,15404.0,55.4697,55.5114,55.3698,55.3865,15404.0
2018-11-27 12:00:00,66.53,66.53,66.49,66.51,6196.0,55.4114,55.4114,55.3781,55.3948,6196.0
2018-11-27 12:05:00,66.52,66.55,66.47,66.49,15505.0,55.4031,55.4281,55.3615,55.3781,15505.0
2018-11-27 12:10:00,66.5,66.52,66.46,66.51,6664.0,55.3865,55.4031,55.3531,55.3948,6664.0
2018-11-27 12:15:00,66.5,66.5,66.46,66.48,10886.0,55.3865,55.3865,55.3531,55.3698,10886.0
2018-11-27 12:20:00,66.47,66.49,66.43,66.43,13896.0,55.3615,55.3781,55.3282,55.3282,13896.0
2018-11-27 12:25:00,66.43,66.44,66.27,66.3,14443.0,55.3282,55.3365,55.1949,55.2199,14443.0
2018-11-27 12:30:00,66.3,66.35,66.27,66.3,10419.0,55.2199,55.2615,55.1949,55.2199,10419.0
2018-11-27 12:35:00,66.29,66.43,66.29,66.43,12012.0,55.2116,55.3282,55.2116,55.3282,12012.0
2018-11-27 12:40:00,66.44,66.48,66.43,66.47,8862.0,55.3365,55.3698,55.3282,55.3615,8862.0
2018-11-27 12:45:00,66.47,66.49,66.41,66.42,14034.0,55.3615,55.3781,55.3115,55.3198,14034.0
2018-11-27 12:50:00,66.41,66.52,66.41,66.52,9596.0,55.3115,55.4031,55.3115,55.4031,9596.0
2018-11-27 12:55:00,66.53,66.57,66.51,66.51,29062.0,55.4114,55.4448,55.3948,55.3948,29062.0
2018-11-27 13:00:00,66.51,66.59,66.51,66.54,12018.0,55.3948,55.4614,55.3948,55.4198,12018.0
2018-11-27 13:05:00,66.54,66.61,66.54,66.59,14882.0,55.4198,55.4781,55.4198,55.4614,14882.0
2018-11-27 13:10:00,66.59,66.6,66.53,66.57,14149.0,55.4614,55.4697,55.4114,55.4448,14149.0
2018-11-27 13:15:00,66.58,66.68,66.45,66.54,33344.0,55.4531,55.5364,55.3448,55.4198,33344.0
2018-11-27 13:20:00,66.54,66.59,66.52,66.53,11824.0,55.4198,55.4614,55.4031,55.4114,11824.0
2018-11-27 13:25:00,66.53,66.63,66.52,66.61,14234.0,55.4114,55.4947,55.4031,55.4781,14234.0
2018-11-27 13:30:00,66.61,66.66,66.58,66.61,19612.0,55.4781,55.5197,55.4531,55.4781,19612.0
2018-11-27 13:35:00,66.6,66.72,66.59,66.62,27088.0,55.4697,55.5697,55.4614,55.4864,27088.0
2018-11-27 13:40:00,66.61,66.66,66.6,66.64,11147.0,55.4781,55.5197,55.4697,55.5031,11147.0
2018-11-27 13:45:00,66.64,66.71,66.64,66.69,12856.0,55.5031,55.5614,55.5031,55.5447,12856.0
2018-11-27 13:50:00,66.68,66.7,66.65,66.68,11709.0,55.5364,55.553,55.5114,55.5364,11709.0
2018-11-27 13:55:00,66.67,66.73,66.62,66.73,13744.0,55.528,55.578,55.4864,55.578,13744.0
2018-11-27 14:00:00,66.73,66.74,66.67,66.7,16226.0,55.578,55.5863,55.528,55.553,16226.0
2018-11-27 14:05:00,66.71,66.73,66.66,66.67,16279.0,55.5614,55.578,55.5197,55.528,16279.0
2018-11-27 14:10:00,66.67,66.72,66.66,66.71,11886.0,55.528,55.5697,55.5197,55.5614,11886.0
2018-11-27 14:15:00,66.71,66.71,66.67,66.68,14156.0,55.5614,55.5614,55.528,55.5364,14156.0
2018-11-27 14:20:00,66.68,66.7,66.67,66.69,19685.0,55.5364,55.553,55.528,55.5447,19685.0
2018-11-27 14:25:00,66.69,66.7,66.67,66.69,13325.0,55.5447,55.553,55.528,55.5447,13325.0
2018-11-27 14:30:00,66.7,66.75,66.7,66.75,10796.0,55.553,55.5947,55.553,55.5947,10796.0
2018-11-27 14:35:00,66.74,66.81,66.72,66.74,14444.0,55.5863,55.6447,55.5697,55.5863,14444.0
2018-11-27 14:40:00,66.73,66.83,66.72,66.79,21468.0,55.578,55.6613,55.5697,55.628,21468.0
2018-11-27 14:45:00,66.79,66.86,66.79,66.84,10672.0,55.628,55.6863,55.628,55.6696,10672.0
2018-11-27 14:50:00,66.84,66.85,66.78,66.78,10416.0,55.6696,55.678,55.6197,55.6197,10416.0
2018-11-27 14:55:00,66.78,66.8,66.75,66.77,9100.0,55.6197,55.6363,55.5947,55.6113,9100.0
2018-11-27 15:00:00,66.78,66.89,66.78,66.89,12254.0,55.6197,55.7113,55.6197,55.7113,12254.0
2018-11-27 15:05:00,66.88,66.88,66.77,66.77,12473.0,55.703,55.703,55.6113,55.6113,12473.0
2018-11-27 15:10:00,66.79,66.79,66.73,66.73,13948.0,55.628,55.628,55.578,55.578,13948.0
2018-11-27 15:15:00,66.72,66.72,66.61,66.7,21260.0,55.5697,55.5697,55.4781,55.553,21260.0
2018-11-27 15:20:00,66.71,66.74,66.68,66.72,12584.0,55.5614,55.5863,55.5364,55.5697,12584.0
2018-11-27 15:25:00,66.72,66.76,66.71,66.72,16963.0,55.5697,55.603,55.5614,55.5697,16963.0
2018-11-27 15:30:00,66.73,66.76,66.66,66.75,24159.0,55.578,55.603,55.5197,55.5947,24159.0
2018-11-27 15:35:00,66.75,66.8,66.7,66.71,33312.0,55.5947,55.6363,55.553,55.5614,33312.0
2018-11-27 15:40:00,66.72,66.73,66.7,66.73,29224.0,55.5697,55.578,55.553,55.578,29224.0
2018-11-27 15:45:00,66.72,66.72,66.63,66.7,64714.0,55.5697,55.5697,55.4947,55.553,64714.0
2018-11-27 15:50:00,66.7,66.71,66.62,66.68,47427.0,55.553,55.5614,55.4864,55.5364,47427.0
2018-11-27 15:55:00,66.67,66.77,66.63,66.66,140826.0,55.528,55.6113,55.4947,55.5197,140826.0
2018-11-28 09:30:00,66.56,66.61,66.36,66.57,41838.0,55.4364,55.4781,55.2699,55.4448,41838.0
2018-11-28 09:35:00,66.59,66.65,66.55,66.6,8096.0,55.4614,55.5114,55.4281,55.4697,8096.0
2018-11-28 09:40:00,66.62,66.66,66.56,66.58,5676.0,55.4864,55.5197,55.4364,55.4531,5676.0
2018-11-28 09:45:00,66.6,66.74,66.6,66.74,4585.0,55.4697,55.5863,55.4697,55.5863,4585.0
2018-11-28 09:50:00,66.74,66.85,66.73,66.78,8710.0,55.5863,55.678,55.578,55.6197,8710.0
2018-11-28 09:55:00,66.77,66.78,66.64,66.69,11086.0,55.6113,55.6197,55.5031,55.5447,11086.0
2018-11-28 10:00:00,66.72,66.8,66.7,66.78,5102.0,55.5697,55.6363,55.553,55.6197,5102.0
2018-11-28 10:05:00,66.8,66.94,66.78,66.93,4286.0,55.6363,55.7529,55.6197,55.7446,4286.0
2018-11-28 10:10:00,66.9,66.9,66.72,66.72,8223.0,55.7196,55.7196,55.5697,55.5697,8223.0
2018-11-28 10:15:00,66.76,66.82,66.72,66.76,7401.0,55.603,55.653,55.5697,55.603,7401.0
2018-11-28 10:20:00,66.75,66.79,66.7,66.7,4410.0,55.5947,55.628,55.553,55.553,4410.0
2018-11-28 10:25:00,66.69,66.73,66.67,66.72,6785.0,55.5447,55.578,55.528,55.5697,6785.0
2018-11-28 10:30:00,66.72,66.72,66.6,66.66,13283.0,55.5697,55.5697,55.4697,55.5197,13283.0
2018-11-28 10:35:00,66.67,66.69,66.61,66.61,14278.0,55.528,55.5447,55.4781,55.4781,14278.0
2018-11-28 10:40:00,66.61,66.73,66.57,66.73,14458.0,55.4781,55.578,55.4448,55.578,14458.0
2018-11-28 10:45:00,66.69,66.8,66.69,66.78,5110.0,55.5447,55.6363,55.5447,55.6197,5110.0
2018-11-28 10:50:00,66.8,66.85,66.8,66.83,6589.0,55.6363,55.678,55.6363,55.6613,6589.0
2018-11-28 10:55:00,66.85,66.91,66.83,66.88,11559.0,55.678,55.7279,55.6613,55.703,11559.0
2018-11-28 11:00:00,66.88,66.92,66.86,66.86,5174.0,55.703,55.7363,55.6863,55.6863,5174.0
2018-11-28 11:05:00,66.86,66.9,66.85,66.85,6170.0,55.6863,55.7196,55.678,55.678,6170.0
2018-11-28 11:10:00,66.85,66.86,66.77,66.77,7511.0,55.678,55.6863,55.6113,55.6113,7511.0
2018-11-28 11:15:00,66.79,66.83,66.78,66.79,4150.0,55.628,55.6613,55.6197,55.628,4150.0
2018-11-28 11:20:00,66.77,66.82,66.74,66.81,8668.0,55.6113,55.653,55.5863,55.6447,8668.0
2018-11-28 11:25:00,66.8,66.86,66.76,66.86,8639.0,55.6363,55.6863,55.603,55.6863,8639.0
2018-11-28 11:30:00,66.86,66.87,66.82,66.85,8360.0,55.6863,55.6946,55.653,55.678,8360.0
2018-11-28 11:35:00,66.85,66.86,66.77,66.77,7734.0,55.678,55.6863,55.6113,55.6113,7734.0
2018-11-28 11:40:00,66.77,66.79,66.7,66.72,11016.0,55.6113,55.628,55.553,55.5697,11016.0
2018-11-28 11:45:00,66.73,66.81,66.72,66.76,13393.0,55.578,55.6447,55.5697,55.603,13393.0
2018-11-28 11:50:00,66.77,66.85,66.73,66.73,14313.0,55.6113,55.678,55.578,55.578,14313.0
2018-11-28 11:55:00,66.74,66.78,66.68,66.76,11245.0,55.5863,55.6197,55.5364,55.603,11245.0
2018-11-28 12:00:00,66.77,67.09,66.77,67.04,24015.0,55.6113,55.8779,55.6113,55.8362,24015.0
2018-11-28 12:05:00,67.07,67.22,67.05,67.2,38031.0,55.8612,55.9861,55.8445,55.9695,38031.0
2018-11-28 12:10:00,67.23,67.25,67.05,67.14,21048.0,55.9945,56.0111,55.8445,55.9195,21048.0
2018-11-28 12:15:00,67.14,67.22,67.02,67.12,21718.0,55.9195,55.9861,55.8196,55.9028,21718.0
2018-11-28 12:20:00,67.12,67.16,67.11,67.13,4225.0,55.9028,55.9362,55.8945,55.9112,4225.0
2018-11-28 12:25:00,67.13,67.14,67.04,67.08,14746.0,55.9112,55.9195,55.8362,55.8695,14746.0
2018-11-28 12:30:00,67.1,67.13,67.03,67.11,10448.0,55.8862,55.9112,55.8279,55.8945,10448.0
2018-11-28 12:35:00,67.12,67.14,67.05,67.14,7735.0,55.9028,55.9195,55.8445,55.9195,7735.0
2018-11-28 12:40:00,67.14,67.16,67.1,67.15,8389.0,55.9195,55.9362,55.8862,55.9278,8389.0
2018-11-28 12:45:00,67.17,67.23,67.11,67.16,8540.0,55.9445,55.9945,55.8945,55.9362,8540.0
2018-11-28 12:50:00,67.14,67.21,67.12,67.2,15422.0,55.9195,55.9778,55.9028,55.9695,15422.0
2018-11-28 12:55:00,67.21,67.29,67.21,67.23,8255.0,55.9778,56.0444,55.9778,55.9945,8255.0
2018-11-28 13:00:00,67.24,67.24,67.15,67.15,8071.0,56.0028,56.0028,55.9278,55.9278,8071.0
2018-11-28 13:05:00,67.17,67.25,67.17,67.22,5919.0,55.9445,56.0111,55.9445,55.9861,5919.0
2018-11-28 13:10:00,67.22,67.25,67.18,67.22,8939.0,55.9861,56.0111,55.9528,55.9861,8939.0
2018-11-28 13:15:00,67.21,67.25,67.18,67.24,4117.0,55.9778,56.0111,55.9528,56.0028,4117.0
2018-11-28 13:20:00,67.23,67.3,67.23,67.24,7392.0,55.9945,56.0528,55.9945,56.0028,7392.0
2018-11-28 13:25:00,67.23,67.26,67.16,67.24,11230.0,55.9945,56.0194,55.9362,56.0028,11230.0
2018-11-28 13:30:00,67.23,67.28,67.19,67.19,9126.0,55.9945,56.0361,55.9611,55.9611,9126.0
2018-11-28 13:35:00,67.2,67.27,67.19,67.26,10978.0,55.9695,56.0278,55.9611,56.0194,10978.0
2018-11-28 13:40:00,67.27,67.36,67.23,67.23,11364.0,56.0278,56.1027,55.9945,55.9945,11364.0
2018-11-28 13:45:00,67.24,67.29,67.24,67.27,5546.0,56.0028,56.0444,56.0028,56.0278,5546.0
2018-11-28 13:50:00,67.26,67.28,67.23,67.26,10837.0,56.0194,56.0361,55.9945,56.0194,10837.0
2018-11-28 13:55:00,67.26,67.28,67.15,67.16,14726.0,56.0194,56.0361,55.9278,55.9362,14726.0
2018-11-28 14:00:00,67.17,67.25,67.15,67.22,23841.0,55.9445,56.0111,55.9278,55.9861,23841.0
2018-11-28 14:05:00,67.22,67.23,67.12,67.16,15974.0,55.9861,55.9945,55.9028,55.9362,15974.0
2018-11-28 14:10:00,67.16,67.23,67.16,67.19,10798.0,55.9362,55.9945,55.9362,55.9611,10798.0
2018-11-28 14:15:00,67.19,67.19,67.15,67.15,14695.0,55.9611,55.9611,55.9278,55.9278,14695.0
2018-11-28 14:20:00,67.15,67.15,67.09,67.13,11619.0,55.9278,55.9278,55.8779,55.9112,11619.0
2018-11-28 14:25:00,67.13,67.31,67.12,67.3,6613.0,55.9112,56.0611,55.9028,56.0528,6613.0
2018-11-28 14:30:00,67.29,67.31,67.23,67.26,8846.0,56.0444,56.0611,55.9945,56.0194,8846.0
2018-11-28 14:35:00,67.26,67.27,67.25,67.27,10715.0,56.0194,56.0278,56.0111,56.0278,10715.0
2018-11-28 14:40:00,67.27,67.3,67.23,67.3,11648.0,56.0278,56.0528,55.9945,56.0528,11648.0
2018-11-28 14:45:00,67.31,67.36,67.28,67.29,11397.0,56.0611,56.1027,56.0361,56.0444,11397.0
2018-11-28 14:50:00,67.28,67.29,67.26,67.26,8250.0,56.0361,56.0444,56.0194,56.0194,8250.0
2018-11-28 14:55:00,67.26,67.26,67.17,67.17,5480.0,56.0194,56.0194,55.9445,55.9445,5480.0
2018-11-28 15:00:00,67.17,67.19,67.12,67.12,10801.0,55.9445,55.9611,55.9028,55.9028,10801.0
2018-11-28 15:05:00,67.13,67.13,67.07,67.08,10638.0,55.9112,55.9112,55.8612,55.8695,10638.0
2018-11-28 15:10:00,67.09,67.13,67.06,67.12,9598.0,55.8779,55.9112,55.8529,55.9028,9598.0
2018-11-28 15:15:00,67.11,67.13,67.05,67.06,11863.0,55.8945,55.9112,55.8445,55.8529,11863.0
2018-11-28 15:20:00,67.06,67.15,67.06,67.11,10686.0,55.8529,55.9278,55.8529,55.8945,10686.0
2018-11-28 15:25:00,67.11,67.13,67.06,67.13,8827.0,55.8945,55.9112,55.8529,55.9112,8827.0
2018-11-28 15:30:00,67.12,67.19,67.07,67.19,20097.0,55.9028,55.9611,55.8612,55.9611,20097.0
2018-11-28 15:35:00,67.18,67.24,67.17,67.24,21092.0,55.9528,56.0028,55.9445,56.0028,21092.0
2018-11-28 15:40:00,67.24,67.27,67.21,67.23,28911.0,56.0028,56.0278,55.9778,55.9945,28911.0
2018-11-28 15:45:00,67.23,67.38,67.23,67.38,40775.0,55.9945,56.1194,55.9945,56.1194,40775.0
2018-11-28 15:50:00,67.38,67.4,67.35,67.4,34765.0,56.1194,56.136,56.0944,56.136,34765.0
2018-11-28 15:55:00,67.39,67.41,67.3,67.37,173580.0,56.1277,56.1444,56.0528,56.1111,173580.0
2018-11-29 09:30:00,67.39,67.39,67.04,67.05,22771.0,56.1277,56.1277,55.8362,55.8445,22771.0
2018-11-29 09:35:00,67.03,67.11,66.95,67.04,12932.0,55.8279,55.8945,55.7613,55.8362,12932.0
2018-11-29 09:40:00,67.01,67.07,66.81,66.81,6231.0,55.8112,55.8612,55.6447,55.6447,6231.0
2018-11-29 09:45:00,66.81,66.86,66.72,66.75,29048.0,55.6447,55.6863,55.5697,55.5947,29048.0
2018-11-29 09:50:00,66.75,66.85,66.7,66.78,6301.0,55.5947,55.678,55.553,55.6197,6301.0
2018-11-29 09:55:00,66.79,66.94,66.78,66.94,8374.0,55.628,55.7529,55.6197,55.7529,8374.0
2018-11-29 10:00:00,66.92,66.96,66.81,66.93,7463.0,55.7363,55.7696,55.6447,55.7446,7463.0
2018-11-29 10:05:00,66.96,67.09,66.88,67.05,4913.0,55.7696,55.8779,55.703,55.8445,4913.0
2018-11-29 10:10:00,67.07,67.11,67.05,67.1,7928.0,55.8612,55.8945,55.8445,55.8862,7928.0
2018-11-29 10:15:00,67.14,67.18,67.08,67.1,7430.0,55.9195,55.9528,55.8695,55.8862,7430.0
2018-11-29 10:20:00,67.13,67.17,67.09,67.15,2424.0,55.9112,55.9445,55.8779,55.9278,2424.0
2018-11-29 10:25:00,67.18,67.21,67.07,67.07,6141.0,55.9528,55.9778,55.8612,55.8612,6141.0
2018-11-29 10:30:00,67.12,67.27,67.12,67.16,10575.0,55.9028,56.0278,55.9028,55.9362,10575.0
2018-11-29 10:35:00,67.16,67.23,67.13,67.15,14135.0,55.9362,55.9945,55.9112,55.9278,14135.0
2018-11-29 10:40:00,67.15,67.22,67.11,67.19,12322.0,55.9278,55.9861,55.8945,55.9611,12322.0
2018-11-29 10:45:00,67.18,67.19,67.13,67.15,18269.0,55.9528,55.9611,55.9112,55.9278,18269.0
2018-11-29 10:50:00,67.14,67.17,67.05,67.1,9408.0,55.9195,55.9445,55.8445,55.8862,9408.0
2018-11-29 10:55:00,67.08,67.11,67.02,67.06,10712.0,55.8695,55.8945,55.8196,55.8529,10712.0
2018-11-29 11:00:00,67.06,67.07,67.01,67.05,8487.0,55.8529,55.8612,55.8112,55.8445,8487.0
2018-11-29 11:05:00,67.06,67.09,67.01,67.05,9873.0,55.8529,55.8779,55.8112,55.8445,9873.0
2018-11-29 11:10:00,67.06,67.07,66.95,66.98,12424.0,55.8529,55.8612,55.7613,55.7862,12424.0
2018-11-29 11:15:00,66.95,66.99,66.92,66.97,7813.0,55.7613,55.7946,55.7363,55.7779,7813.0
2018-11-29 11:20:00,66.98,67.08,66.93,67.06,22455.0,55.7862,55.8695,55.7446,55.8529,22455.0
2018-11-29 11:25:00,67.04,67.19,67.04,67.19,13612.0,55.8362,55.9611,55.8362,55.9611,13612.0
2018-11-29 11:30:00,67.17,67.17,67.09,67.09,9402.0,55.9445,55.9445,55.8779,55.8779,9402.0
2018-11-29 11:35:00,67.05,67.13,67.01,67.13,3134.0,55.8445,55.9112,55.8112,55.9112,3134.0
2018-11-29 11:40:00,67.12,67.17,67.1,67.1,12100.0,55.9028,55.9445,55.8862,55.8862,12100.0
2018-11-29 11:45:00,67.12,67.14,67.05,67.06,7402.0,55.9028,55.9195,55.8445,55.8529,7402.0
2018-11-29 11:50:00,67.05,67.19,67.03,67.18,10500.0,55.8445,55.9611,55.8279,55.9528,10500.0
2018-11-29 11:55:00,67.17,67.3,67.11,67.3,20230.0,55.9445,56.0528,55.8945,56.0528,20230.0
2018-11-29 12:00:00,67.29,67.33,67.25,67.29,11165.0,56.0444,56.0777,56.0111,56.0444,11165.0
2018-11-29 12:05:00,67.26,67.27,67.19,67.26,13908.0,56.0194,56.0278,55.9611,56.0194,13908.0
2018-11-29 12:10:00,67.27,67.27,67.15,67.15,26600.0,56.0278,56.0278,55.9278,55.9278,26600.0
2018-11-29 12:15:00,67.14,67.22,67.13,67.18,26518.0,55.9195,55.9861,55.9112,55.9528,26518.0
2018-11-29 12:20:00,67.18,67.25,67.15,67.21,14549.0,55.9528,56.0111,55.9278,55.9778,14549.0
2018-11-29 12:25:00,67.21,67.32,67.2,67.3,5532.0,55.9778,56.0694,55.9695,56.0528,5532.0
2018-11-29 12:30:00,67.3,67.38,67.3,67.34,5731.0,56.0528,56.1194,56.0528,56.0861,5731.0
2018-11-29 12:35:00,67.32,67.35,67.29,67.32,8177.0,56.0694,56.0944,56.0444,56.0694,8177.0
2018-11-29 12:40:00,67.32,67.34,67.3,67.32,13216.0,56.0694,56.0861,56.0528,56.0694,13216.0
2018-11-29 12:45:00,67.34,67.38,67.29,67.36,7537.0,56.0861,56.1194,56.0444,56.1027,7537.0
2018-11-29 12:50:00,67.35,67.39,67.35,67.37,19374.0,56.0944,56.1277,56.0944,56.1111,19374.0
2018-11-29 12:55:00,67.36,67.38,67.34,67.36,11407.0,56.1027,56.1194,56.0861,56.1027,11407.0
2018-11-29 13:00:00,67.38,67.4,67.36,67.36,9240.0,56.1194,56.136,56.1027,56.1027,9240.0
2018-11-29 13:05:00,67.36,67.38,67.33,67.35,4607.0,56.1027,56.1194,56.0777,56.0944,4607.0
2018-11-29 13:10:00,67.36,67.36,67.27,67.27,6942.0,56.1027,56.1027,56.0278,56.0278,6942.0
2018-11-29 13:15:00,67.27,67.35,67.27,67.35,3807.0,56.0278,56.0944,56.0278,56.0944,3807.0
2018-11-29 13:20:00,67.35,67.35,67.28,67.28,5678.0,56.0944,56.0944,56.0361,56.0361,5678.0
2018-11-29 13:25:00,67.28,67.29,67.24,67.26,10012.0,56.0361,56.0444,56.0028,56.0194,10012.0
2018-11-29 13:30:00,67.27,67.28,67.25,67.28,3440.0,56.0278,56.0361,56.0111,56.0361,3440.0
2018-11-29 13:35:00,67.29,67.29,67.22,67.24,5419.0,56.0444,56.0444,55.9861,56.0028,5419.0
2018-11-29 13:40:00,67.23,67.28,67.22,67.27,7978.0,55.9945,56.0361,55.9861,56.0278,7978.0
2018-11-29 13:45:00,67.28,67.41,67.28,67.41,11348.0,56.0361,56.1444,56.0361,56.1444,11348.0
2018-11-29 13:50:00,67.4,67.4,67.35,67.35,5985.0,56.136,56.136,56.0944,56.0944,5985.0
2018-11-29 13:55:00,67.37,67.38,67.32,67.35,3642.0,56.1111,56.1194,56.0694,56.0944,3642.0
2018-11-29 14:00:00,67.32,67.38,67.25,67.27,7997.0,56.0694,56.1194,56.0111,56.0278,7997.0
2018-11-29 14:05:00,67.27,67.28,67.15,67.19,7038.0,56.0278,56.0361,55.9278,55.9611,7038.0
2018-11-29 14:10:00,67.18,67.38,67.18,67.37,9254.0,55.9528,56.1194,55.9528,56.1111,9254.0
2018-11-29 14:15:00,67.38,67.42,67.32,67.39,11865.0,56.1194,56.1527,56.0694,56.1277,11865.0
2018-11-29 14:20:00,67.4,67.4,67.33,67.35,8677.0,56.136,56.136,56.0777,56.0944,8677.0
2018-11-29 14:25:00,67.36,67.41,67.35,67.4,4292.0,56.1027,56.1444,56.0944,56.136,4292.0
2018-11-29 14:30:00,67.39,67.47,67.38,67.47,5614.0,56.1277,56.1944,56.1194,56.1944,5614.0
2018-11-29 14:35:00,67.45,67.45,67.21,67.24,17249.0,56.1777,56.1777,55.9778,56.0028,17249.0
2018-11-29 14:40:00,67.26,67.36,67.23,67.34,10454.0,56.0194,56.1027,55.9945,56.0861,10454.0
2018-11-29 14:45:00,67.34,67.4,67.32,67.36,17264.0,56.0861,56.136,56.0694,56.1027,17264.0
2018-11-29 14:50:00,67.36,67.46,67.35,67.37,14644.0,56.1027,56.186,56.0944,56.1111,14644.0
2018-11-29 14:55:00,67.37,67.48,67.37,67.48,8170.0,56.1111,56.2027,56.1111,56.2027,8170.0
2018-11-29 15:00:00,67.48,67.49,67.42,67.46,8252.0,56.2027,56.211,56.1527,56.186,8252.0
2018-11-29 15:05:00,67.45,67.46,67.4,67.42,7926.0,56.1777,56.186,56.136,56.1527,7926.0
2018-11-29 15:10:00,67.42,67.42,67.38,67.41,5370.0,56.1527,56.1527,56.1194,56.1444,5370.0
2018-11-29 15:15:00,67.42,67.49,67.36,67.47,23251.0,56.1527,56.211,56.1027,56.1944,23251.0
2018-11-29 15:20:00,67.46,67.48,67.4,67.4,13631.0,56.186,56.2027,56.136,56.136,13631.0
2018-11-29 15:25:00,67.4,67.41,67.35,67.4,11800.0,56.136,56.1444,56.0944,56.136,11800.0
2018-11-29 15:30:00,67.4,67.45,67.35,67.45,13618.0,56.136,56.1777,56.0944,56.1777,13618.0
2018-11-29 15:35:00,67.46,67.46,67.36,67.37,14513.0,56.186,56.186,56.1027,56.1111,14513.0
2018-11-29 15:40:00,67.36,67.42,67.36,67.42,28634.0,56.1027,56.1527,56.1027,56.1527,28634.0
2018-11-29 15:45:00,67.41,67.41,67.27,67.27,38129.0,56.1444,56.1444,56.0278,56.0278,38129.0
2018-11-29 15:50:00,67.28,67.31,67.23,67.31,44967.0,56.0361,56.0611,55.9945,56.0611,44967.0
2018-11-29 15:55:00,67.3,67.3,67.16,67.18,160907.0,56.0528,56.0528,55.9362,55.9528,160907.0
2018-11-30 09:30:00,67.37,67.74,67.37,67.47,27663.0,56.1111,56.4192,56.1111,56.1944,27663.0
2018-11-30 09:35:00,67.44,67.67,67.39,67.67,5444.0,56.1694,56.3609,56.1277,56.3609,5444.0
2018-11-30 09:40:00,67.67,67.89,67.67,67.7,12170.0,56.3609,56.5442,56.3609,56.3859,12170.0
2018-11-30 09:45:00,67.75,67.79,67.6,67.65,13472.0,56.4276,56.4609,56.3026,56.3443,13472.0
2018-11-30 09:50:00,67.65,67.77,67.61,67.69,11839.0,56.3443,56.4442,56.311,56.3776,11839.0
2018-11-30 09:55:00,67.68,67.7,67.6,67.62,6659.0,56.3693,56.3859,56.3026,56.3193,6659.0
2018-11-30 10:00:00,67.63,67.63,67.51,67.55,10234.0,56.3276,56.3276,56.2277,56.261,10234.0
2018-11-30 10:05:00,67.53,67.55,67.33,67.38,19502.0,56.2443,56.261,56.0777,56.1194,19502.0
2018-11-30 10:10:00,67.37,67.38,67.15,67.15,11951.0,56.1111,56.1194,55.9278,55.9278,11951.0
2018-11-30 10:15:00,67.18,67.23,67.11,67.14,8637.0,55.9528,55.9945,55.8945,55.9195,8637.0
2018-11-30 10:20:00,67.12,67.15,67.0,67.0,11290.0,55.9028,55.9278,55.8029,55.8029,11290.0
2018-11-30 10:25:00,67.01,67.02,66.9,66.91,17241.0,55.8112,55.8196,55.7196,55.7279,17241.0
2018-11-30 10:30:00,66.91,67.06,66.87,66.98,10985.0,55.7279,55.8529,55.6946,55.7862,10985.0
2018-11-30 10:35:00,66.99,67.06,66.97,67.01,12972.0,55.7946,55.8529,55.7779,55.8112,12972.0
2018-11-30 10:40:00,67.0,67.0,66.88,66.93,15251.0,55.8029,55.8029,55.703,55.7446,15251.0
2018-11-30 10:45:00,66.94,66.96,66.87,66.9,12126.0,55.7529,55.7696,55.6946,55.7196,12126.0
2018-11-30 10:50:00,66.9,66.92,66.85,66.9,10187.0,55.7196,55.7363,55.678,55.7196,10187.0
2018-11-30 10:55:00,66.91,67.01,66.91,66.91,11817.0,55.7279,55.8112,55.7279,55.7279,11817.0
2018-11-30 11:00:00,66.93,66.94,66.86,66.91,12167.0,55.7446,55.7529,55.6863,55.7279,12167.0
2018-11-30 11:05:00,66.91,66.96,66.88,66.92,8100.0,55.7279,55.7696,55.703,55.7363,8100.0
2018-11-30 11:10:00,66.93,66.93,66.85,66.86,13144.0,55.7446,55.7446,55.678,55.6863,13144.0
2018-11-30 11:15:00,66.86,66.86,66.74,66.74,9625.0,55.6863,55.6863,55.5863,55.5863,9625.0
2018-11-30 11:20:00,66.76,66.83,66.72,66.82,14446.0,55.603,55.6613,55.5697,55.653,14446.0
2018-11-30 11:25:00,66.83,66.87,66.76,66.83,19890.0,55.6613,55.6946,55.603,55.6613,19890.0
2018-11-30 11:30:00,66.81,66.88,66.78,66.84,22015.0,55.6447,55.703,55.6197,55.6696,22015.0
2018-11-30 11:35:00,66.85,66.87,66.79,66.86,8099.0,55.678,55.6946,55.628,55.6863,8099.0
2018-11-30 11:40:00,66.9,66.91,66.85,66.91,6185.0,55.7196,55.7279,55.678,55.7279,6185.0
2018-11-30 11:45:00,66.92,66.93,66.89,66.92,6555.0,55.7363,55.7446,55.7113,55.7363,6555.0
2018-11-30 11:50:00,66.94,67.01,66.92,66.96,7118.0,55.7529,55.8112,55.7363,55.7696,7118.0
2018-11-30 11:55:00,66.98,67.03,66.95,66.97,10964.0,55.7862,55.8279,55.7613,55.7779,10964.0
2018-11-30 12:00:00,66.97,66.97,66.94,66.95,8714.0,55.7779,55.7779,55.7529,55.7613,8714.0
2018-11-30 12:05:00,66.95,66.98,66.91,66.95,12808.0,55.7613,55.7862,55.7279,55.7613,12808.0
2018-11-30 12:10:00,66.94,67.0,66.91,67.0,12288.0,55.7529,55.8029,55.7279,55.8029,12288.0
2018-11-30 12:15:00,66.98,67.02,66.95,67.02,9118.0,55.7862,55.8196,55.7613,55.8196,9118.0
2018-11-30 12:20:00,66.99,67.02,66.96,67.02,6824.0,55.7946,55.8196,55.7696,55.8196,6824.0
2018-11-30 12:25:00,67.01,67.05,66.94,67.04,10570.0,55.8112,55.8445,55.7529,55.8362,10570.0
2018-11-30 12:30:00,67.04,67.08,67.03,67.08,5900.0,55.8362,55.8695,55.8279,55.8695,5900.0
2018-11-30 12:35:00,67.08,67.1,67.06,67.08,6301.0,55.8695,55.8862,55.8529,55.8695,6301.0
2018-11-30 12:40:00,67.07,67.08,67.02,67.03,8763.0,55.8612,55.8695,55.8196,55.8279,8763.0
2018-11-30 12:45:00,67.04,67.04,66.95,66.95,14353.0,55.8362,55.8362,55.7613,55.7613,14353.0
2018-11-30 12:50:00,66.95,67.0,66.94,66.99,8632.0,55.7613,55.8029,55.7529,55.7946,8632.0
2018-11-30 12:55:00,67.0,67.0,66.92,66.95,15973.0,55.8029,55.8029,55.7363,55.7613,15973.0
2018-11-30 13:00:00,66.96,66.99,66.95,66.95,15192.0,55.7696,55.7946,55.7613,55.7613,15192.0
2018-11-30 13:05:00,66.95,66.96,66.93,66.94,9872.0,55.7613,55.7696,55.7446,55.7529,9872.0
2018-11-30 13:10:00,66.93,66.95,66.93,66.95,6102.0,55.7446,55.7613,55.7446,55.7613,6102.0
2018-11-30 13:15:00,66.96,66.98,66.89,66.91,14143.0,55.7696,55.7862,55.7113,55.7279,14143.0
2018-11-30 13:20:00,66.91,66.98,66.89,66.97,7491.0,55.7279,55.7862,55.7113,55.7779,7491.0
2018-11-30 13:25:00,66.97,66.99,66.94,66.98,6529.0,55.7779,55.7946,55.7529,55.7862,6529.0
2018-11-30 13:30:00,66.96,67.02,66.93,66.96,43189.0,55.7696,55.8196,55.7446,55.7696,43189.0
2018-11-30 13:35:00,66.96,67.06,66.96,67.05,8584.0,55.7696,55.8529,55.7696,55.8445,8584.0
2018-11-30 13:40:00,67.05,67.09,67.01,67.07,9630.0,55.8445,55.8779,55.8112,55.8612,9630.0
2018-11-30 13:45:00,67.09,67.09,67.0,67.05,12429.0,55.8779,55.8779,55.8029,55.8445,12429.0
2018-11-30 13:50:00,67.06,67.11,67.03,67.06,14402.0,55.8529,55.8945,55.8279,55.8529,14402.0
2018-11-30 13:55:00,67.06,67.13,67.06,67.13,6009.0,55.8529,55.9112,55.8529,55.9112,6009.0
2018-11-30 14:00:00,67.13,67.14,67.07,67.11,8559.0,55.9112,55.9195,55.8612,55.8945,8559.0
2018-11-30 14:05:00,67.11,67.12,67.07,67.1,7903.0,55.8945,55.9028,55.8612,55.8862,7903.0
2018-11-30 14:10:00,67.11,67.16,67.1,67.15,11299.0,55.8945,55.9362,55.8862,55.9278,11299.0
2018-11-30 14:15:00,67.13,67.2,67.06,67.12,43859.0,55.9112,55.9695,55.8529,55.9028,43859.0
2018-11-30 14:20:00,67.12,67.16,67.09,67.15,19931.0,55.9028,55.9362,55.8779,55.9278,19931.0
2018-11-30 14:25:00,67.16,67.23,67.15,67.23,18562.0,55.9362,55.9945,55.9278,55.9945,18562.0
2018-11-30 14:30:00,67.23,67.24,67.13,67.15,38939.0,55.9945,56.0028,55.9112,55.9278,38939.0
2018-11-30 14:35:00,67.14,67.17,67.11,67.14,14943.0,55.9195,55.9445,55.8945,55.9195,14943.0
2018-11-30 14:40:00,67.14,67.19,67.1,67.13,28596.0,55.9195,55.9611,55.8862,55.9112,28596.0
2018-11-30 14:45:00,67.13,67.13,67.01,67.13,157021.0,55.9112,55.9112,55.8112,55.9112,157021.0
2018-11-30 14:50:00,67.13,67.17,67.04,67.06,31691.0,55.9112,55.9445,55.8362,55.8529,31691.0
2018-11-30 14:55:00,67.05,67.06,66.97,66.98,24300.0,55.8445,55.8529,55.7779,55.7862,24300.0
2018-11-30 15:00:00,66.97,67.13,66.97,67.13,14032.0,55.7779,55.9112,55.7779,55.9112,14032.0
2018-11-30 15:05:00,67.12,67.22,67.12,67.21,14238.0,55.9028,55.9861,55.9028,55.9778,14238.0
2018-11-30 15:10:00,67.23,67.23,67.16,67.19,12903.0,55.9945,55.9945,55.9362,55.9611,12903.0
2018-11-30 15:15:00,67.18,67.26,67.15,67.19,45223.0,55.9528,56.0194,55.9278,55.9611,45223.0
2018-11-30 15:20:00,67.18,67.24,67.18,67.22,22508.0,55.9528,56.0028,55.9528,55.9861,22508.0
2018-11-30 15:25:00,67.21,67.32,67.2,67.31,61148.0,55.9778,56.0694,55.9695,56.0611,61148.0
2018-11-30 15:30:00,67.31,67.32,67.14,67.14,72475.0,56.0611,56.0694,55.9195,55.9195,72475.0
2018-11-30 15:35:00,67.15,67.35,67.13,67.33,28687.0,55.9278,56.0944,55.9112,56.0777,28687.0
2018-11-30 15:40:00,67.34,67.34,67.23,67.24,70395.0,56.0861,56.0861,55.9945,56.0028,70395.0
2018-11-30 15:45:00,67.24,67.24,67.13,67.17,95219.0,56.0028,56.0028,55.9112,55.9445,95219.0
2018-11-30 15:50:00,67.17,67.2,67.12,67.19,100404.0,55.9445,55.9695,55.9028,55.9611,100404.0
2018-11-30 15:55:00,67.19,67.38,67.18,67.33,362863.0,55.9611,56.1194,55.9528,56.0777,362863.0
2018-12-03 09:30:00,67.44,67.75,67.29,67.47,62551.0,56.1694,56.4276,56.0444,56.1944,62551.0
2018-12-03 09:35:00,67.47,67.63,67.44,67.56,23430.0,56.1944,56.3276,56.1694,56.2693,23430.0
2018-12-03 09:40:00,67.57,67.62,67.51,67.57,31130.0,56.2776,56.3193,56.2277,56.2776,31130.0
2018-12-03 09:45:00,67.58,67.67,67.57,67.64,11456.0,56.286,56.3609,56.2776,56.3359,11456.0
2018-12-03 09:50:00,67.65,67.85,67.65,67.83,45872.0,56.3443,56.5108,56.3443,56.4942,45872.0
2018-12-03 09:55:00,67.84,67.99,67.81,67.99,16054.0,56.5025,56.6274,56.4775,56.6274,16054.0
2018-12-03 10:00:00,68.0,68.06,67.96,67.98,18500.0,56.6358,56.6857,56.6025,56.6191,18500.0
2018-12-03 10:05:00,67.97,68.01,67.84,67.94,13727.0,56.6108,56.6441,56.5025,56.5858,13727.0
2018-12-03 10:10:00,67.96,68.02,67.95,68.02,21599.0,56.6025,56.6524,56.5941,56.6524,21599.0
2018-12-03 10:15:00,68.0,68.01,67.87,67.89,31646.0,56.6358,56.6441,56.5275,56.5442,31646.0
2018-12-03 10:20:00,67.92,68.11,67.89,68.11,12644.0,56.5691,56.7274,56.5442,56.7274,12644.0
2018-12-03 10:25:00,68.11,68.18,68.1,68.18,15596.0,56.7274,56.7857,56.7191,56.7857,15596.0
2018-12-03 10:30:00,68.17,68.27,68.17,68.22,28887.0,56.7774,56.8607,56.7774,56.819,28887.0
2018-12-03 10:35:00,68.22,68.24,68.16,68.19,23854.0,56.819,56.8357,56.769,56.794,23854.0
2018-12-03 10:40:00,68.18,68.25,68.13,68.25,33883.0,56.7857,56.844,56.7441,56.844,33883.0
2018-12-03 10:45:00,68.23,68.37,68.23,68.33,12472.0,56.8273,56.9439,56.8273,56.9106,12472.0
2018-12-03 10:50:00,68.34,68.35,68.17,68.26,20301.0,56.919,56.9273,56.7774,56.8523,20301.0
2018-12-03 10:55:00,68.25,68.31,68.24,68.29,31919.0,56.844,56.894,56.8357,56.8773,31919.0
2018-12-03 11:00:00,68.3,68.32,68.21,68.24,15216.0,56.8856,56.9023,56.8107,56.8357,15216.0
2018-12-03 11:05:00,68.23,68.3,68.2,68.22,15150.0,56.8273,56.8856,56.8024,56.819,15150.0
2018-12-03 11:10:00,68.2,68.26,68.16,68.26,14824.0,56.8024,56.8523,56.769,56.8523,14824.0
2018-12-03 11:15:00,68.27,68.28,68.21,68.22,18339.0,56.8607,56.869,56.8107,56.819,18339.0
2018-12-03 11:20:00,68.21,68.26,68.1,68.1,43176.0,56.8107,56.8523,56.7191,56.7191,43176.0
2018-12-03 11:25:00,68.1,68.12,67.96,68.09,19349.0,56.7191,56.7357,56.6025,56.7107,19349.0
2018-12-03 11:30:00,68.12,68.2,68.1,68.15,35676.0,56.7357,56.8024,56.7191,56.7607,35676.0
2018-12-03 11:35:00,68.15,68.15,68.03,68.04,10600.0,56.7607,56.7607,56.6608,56.6691,10600.0
2018-12-03 11:40:00,68.04,68.1,68.03,68.09,11312.0,56.6691,56.7191,56.6608,56.7107,11312.0
2018-12-03 11:45:00,68.09,68.14,68.04,68.14,14624.0,56.7107,56.7524,56.6691,56.7524,14624.0
2018-12-03 11:50:00,68.15,68.24,68.13,68.21,24659.0,56.7607,56.8357,56.7441,56.8107,24659.0
2018-12-03 11:55:00,68.22,68.31,68.19,68.31,15787.0,56.819,56.894,56.794,56.894,15787.0
2018-12-03 12:00:00,68.31,68.33,68.26,68.26,10531.0,56.894,56.9106,56.8523,56.8523,10531.0
2018-12-03 12:05:00,68.28,68.37,68.27,68.35,15467.0,56.869,56.9439,56.8607,56.9273,15467.0
2018-12-03 12:10:00,68.35,68.39,68.31,68.33,9054.0,56.9273,56.9606,56.894,56.9106,9054.0
2018-12-03 12:15:00,68.34,68.43,68.33,68.42,14967.0,56.919,56.9939,56.9106,56.9856,14967.0
2018-12-03 12:20:00,68.42,68.44,68.36,68.39,49537.0,56.9856,57.0022,56.9356,56.9606,49537.0
2018-12-03 12:25:00,68.38,68.43,68.38,68.43,17690.0,56.9523,56.9939,56.9523,56.9939,17690.0
2018-12-03 12:30:00,68.42,68.55,68.42,68.54,39627.0,56.9856,57.0939,56.9856,57.0855,39627.0
2018-12-03 12:35:00,68.53,68.58,68.52,68.55,22932.0,57.0772,57.1188,57.0689,57.0939,22932.0
2018-12-03 12:40:00,68.55,68.55,68.34,68.35,33691.0,57.0939,57.0939,56.919,56.9273,33691.0
2018-12-03 12:45:00,68.36,68.4,68.29,68.32,28248.0,56.9356,56.9689,56.8773,56.9023,28248.0
2018-12-03 12:50:00,68.32,68.33,68.21,68.26,22920.0,56.9023,56.9106,56.8107,56.8523,22920.0
2018-12-03 12:55:00,68.24,68.28,68.18,68.22,94618.0,56.8357,56.869,56.7857,56.819,94618.0
2018-12-03 13:00:00,68.23,68.25,68.19,68.21,53250.0,56.8273,56.844,56.794,56.8107,53250.0
2018-12-03 13:05:00,68.21,68.25,68.18,68.24,22820.0,56.8107,56.844,56.7857,56.8357,22820.0
2018-12-03 13:10:00,68.24,68.36,68.23,68.36,22252.0,56.8357,56.9356,56.8273,56.9356,22252.0
2018-12-03 13:15:00,68.36,68.44,68.36,68.41,10940.0,56.9356,57.0022,56.9356,56.9773,10940.0
2018-12-03 13:20:00,68.43,68.49,68.42,68.46,12805.0,56.9939,57.0439,56.9856,57.0189,12805.0
2018-12-03 13:25:00,68.45,68.45,68.4,68.43,14310.0,57.0106,57.0106,56.9689,56.9939,14310.0
2018-12-03 13:30:00,68.42,68.43,68.35,68.35,10060.0,56.9856,56.9939,56.9273,56.9273,10060.0
2018-12-03 13:35:00,68.35,68.36,68.25,68.26,17448.0,56.9273,56.9356,56.844,56.8523,17448.0
2018-12-03 13:40:00,68.26,68.28,68.23,68.25,15568.0,56.8523,56.869,56.8273,56.844,15568.0
2018-12-03 13:45:00,68.25,68.25,68.16,68.17,27785.0,56.844,56.844,56.769,56.7774,27785.0
2018-12-03 13:50:00,68.16,68.24,68.15,68.23,11034.0,56.769,56.8357,56.7607,56.8273,11034.0
2018-12-03 13:55:00,68.23,68.23,68.16,68.22,12124.0,56.8273,56.8273,56.769,56.819,12124.0
2018-12-03 14:00:00,68.22,68.24,68.18,68.2,13271.0,56.819,56.8357,56.7857,56.8024,13271.0
2018-12-03 14:05:00,68.21,68.22,68.09,68.15,12472.0,56.8107,56.819,56.7107,56.7607,12472.0
2018-12-03 14:10:00,68.15,68.16,68.09,68.1,14096.0,56.7607,56.769,56.7107,56.7191,14096.0
2018-12-03 14:15:00,68.09,68.19,68.09,68.18,12106.0,56.7107,56.794,56.7107,56.7857,12106.0
2018-12-03 14:20:00,68.19,68.23,68.18,68.22,15604.0,56.794,56.8273,56.7857,56.819,15604.0
2018-12-03 14:25:00,68.22,68.25,68.13,68.19,25061.0,56.819,56.844,56.7441,56.794,25061.0
2018-12-03 14:30:00,68.19,68.25,68.17,68.24,12043.0,56.794,56.844,56.7774,56.8357,12043.0
2018-12-03 14:35:00,68.25,68.29,68.24,68.26,14740.0,56.844,56.8773,56.8357,56.8523,14740.0
2018-12-03 14:40:00,68.27,68.29,68.22,68.25,13626.0,56.8607,56.8773,56.819,56.844,13626.0
2018-12-03 14:45:00,68.26,68.29,68.21,68.21,19233.0,56.8523,56.8773,56.8107,56.8107,19233.0
2018-12-03 14:50:00,68.22,68.25,68.11,68.15,35089.0,56.819,56.844,56.7274,56.7607,35089.0
2018-12-03 14:55:00,68.13,68.17,68.08,68.09,36817.0,56.7441,56.7774,56.7024,56.7107,36817.0
2018-12-03 15:00:00,68.09,68.18,68.04,68.1,42494.0,56.7107,56.7857,56.6691,56.7191,42494.0
2018-12-03 15:05:00,68.1,68.19,68.09,68.14,15228.0,56.7191,56.794,56.7107,56.7524,15228.0
2018-12-03 15:10:00,68.14,68.28,68.11,68.27,126571.0,56.7524,56.869,56.7274,56.8607,126571.0
2018-12-03 15:15:00,68.27,68.29,68.17,68.24,56789.0,56.8607,56.8773,56.7774,56.8357,56789.0
2018-12-03 15:20:00,68.25,68.26,68.16,68.19,34868.0,56.844,56.8523,56.769,56.794,34868.0
2018-12-03 15:25:00,68.18,68.21,68.11,68.19,30471.0,56.7857,56.8107,56.7274,56.794,30471.0
2018-12-03 15:30:00,68.19,68.24,68.14,68.24,40206.0,56.794,56.8357,56.7524,56.8357,40206.0
2018-12-03 15:35:00,68.25,68.31,68.23,68.3,30822.0,56.844,56.894,56.8273,56.8856,30822.0
2018-12-03 15:40:00,68.3,68.4,68.27,68.39,38050.0,56.8856,56.9689,56.8607,56.9606,38050.0
2018-12-03 15:45:00,68.4,68.45,68.38,68.44,52887.0,56.9689,57.0106,56.9523,57.0022,52887.0
2018-12-03 15:50:00,68.44,68.49,68.42,68.42,58719.0,57.0022,57.0439,56.9856,56.9856,58719.0
2018-12-03 15:55:00,68.42,68.66,68.41,68.65,265376.0,56.9856,57.1855,56.9773,57.1771,265376.0
2018-12-04 09:30:00,68.68,68.84,68.67,68.69,31845.0,57.2021,57.3354,57.1938,57.2105,31845.0
2018-12-04 09:35:00,68.73,68.86,68.71,68.8,9133.0,57.2438,57.3521,57.2271,57.3021,9133.0
2018-12-04 09:40:00,68.82,68.95,68.81,68.81,57167.0,57.3187,57.427,57.3104,57.3104,57167.0
2018-12-04 09:45:00,68.83,68.89,68.78,68.82,6738.0,57.3271,57.377,57.2854,57.3187,6738.0
2018-12-04 09:50:00,68.84,68.86,68.8,68.8,36630.0,57.3354,57.3521,57.3021,57.3021,36630.0
2018-12-04 09:55:00,68.81,68.85,68.7,68.75,26446.0,57.3104,57.3437,57.2188,57.2604,26446.0
2018-12-04 10:00:00,68.75,68.76,68.61,68.65,20890.0,57.2604,57.2688,57.1438,57.1771,20890.0
2018-12-04 10:05:00,68.61,68.62,68.43,68.48,14056.0,57.1438,57.1522,56.9939,57.0356,14056.0
2018-12-04 10:10:00,68.45,68.5,68.4,68.43,18606.0,57.0106,57.0522,56.9689,56.9939,18606.0
2018-12-04 10:15:00,68.43,68.46,68.31,68.31,10026.0,56.9939,57.0189,56.894,56.894,10026.0
2018-12-04 10:20:00,68.31,68.36,68.26,68.28,4371.0,56.894,56.9356,56.8523,56.869,4371.0
2018-12-04 10:25:00,68.29,68.54,68.27,68.53,57588.0,56.8773,57.0855,56.8607,57.0772,57588.0
2018-12-04 10:30:00,68.51,68.55,68.41,68.43,11334.0,57.0605,57.0939,56.9773,56.9939,11334.0
2018-12-04 10:35:00,68.45,68.5,68.44,68.48,10298.0,57.0106,57.0522,57.0022,57.0356,10298.0
2018-12-04 10:40:00,68.47,68.53,68.47,68.5,6552.0,57.0272,57.0772,57.0272,57.0522,6552.0
2018-12-04 10:45:00,68.51,68.52,68.43,68.5,7264.0,57.0605,57.0689,56.9939,57.0522,7264.0
2018-12-04 10:50:00,68.52,68.54,68.49,68.52,8819.0,57.0689,57.0855,57.0439,57.0689,8819.0
2018-12-04 10:55:00,68.51,68.51,68.39,68.42,7264.0,57.0605,57.0605,56.9606,56.9856,7264.0
2018-12-04 11:00:00,68.41,68.57,68.32,68.57,9638.0,56.9773,57.1105,56.9023,57.1105,9638.0
2018-12-04 11:05:00,68.57,68.6,68.53,68.55,6912.0,57.1105,57.1355,57.0772,57.0939,6912.0
2018-12-04 11:10:00,68.54,68.56,68.4,68.41,21157.0,57.0855,57.1022,56.9689,56.9773,21157.0
2018-12-04 11:15:00,68.41,68.42,68.36,68.39,18865.0,56.9773,56.9856,56.9356,56.9606,18865.0
2018-12-04 11:20:00,68.38,68.4,68.26,68.37,22972.0,56.9523,56.9689,56.8523,56.9439,22972.0
2018-12-04 11:25:00,68.37,68.4,68.35,68.4,9593.0,56.9439,56.9689,56.9273,56.9689,9593.0
2018-12-04 11:30:00,68.39,68.44,68.33,68.44,16765.0,56.9606,57.0022,56.9106,57.0022,16765.0
2018-12-04 11:35:00,68.45,68.62,68.45,68.59,8051.0,57.0106,57.1522,57.0106,57.1272,8051.0
2018-12-04 11:40:00,68.6,68.66,68.57,68.57,14914.0,57.1355,57.1855,57.1105,57.1105,14914.0
2018-12-04 11:45:00,68.55,68.63,68.5,68.63,20624.0,57.0939,57.1605,57.0522,57.1605,20624.0
2018-12-04 11:50:00,68.62,68.65,68.57,68.65,10846.0,57.1522,57.1771,57.1105,57.1771,10846.0
2018-12-04 11:55:00,68.63,68.63,68.56,68.58,7695.0,57.1605,57.1605,57.1022,57.1188,7695.0
2018-12-04 12:00:00,68.58,68.58,68.41,68.41,23662.0,57.1188,57.1188,56.9773,56.9773,23662.0
2018-12-04 12:05:00,68.39,68.39,68.16,68.3,14823.0,56.9606,56.9606,56.769,56.8856,14823.0
2018-12-04 12:10:00,68.29,68.39,68.26,68.27,8858.0,56.8773,56.9606,56.8523,56.8607,8858.0
2018-12-04 12:15:00,68.24,68.26,68.17,68.23,7674.0,56.8357,56.8523,56.7774,56.8273,7674.0
2018-12-04 12:20:00,68.21,68.23,68.04,68.05,6662.0,56.8107,56.8273,56.6691,56.6774,6662.0
2018-12-04 12:25:00,68.08,68.15,67.89,67.89,12425.0,56.7024,56.7607,56.5442,56.5442,12425.0
2018-12-04 12:30:00,67.88,67.91,67.67,67.84,41104.0,56.5358,56.5608,56.3609,56.5025,41104.0
2018-12-04 12:35:00,67.83,67.97,67.81,67.9,16689.0,56.4942,56.6108,56.4775,56.5525,16689.0
2018-12-04 12:40:00,67.91,67.99,67.87,67.95,12519.0,56.5608,56.6274,56.5275,56.5941,12519.0
2018-12-04 12:45:00,67.94,68.0,67.91,67.95,7635.0,56.5858,56.6358,56.5608,56.5941,7635.0
2018-12-04 12:50:00,67.96,68.11,67.94,68.08,45148.0,56.6025,56.7274,56.5858,56.7024,45148.0
2018-12-04 12:55:00,68.12,68.22,68.07,68.1,12664.0,56.7357,56.819,56.6941,56.7191,12664.0
2018-12-04 13:00:00,68.06,68.07,68.01,68.03,46804.0,56.6857,56.6941,56.6441,56.6608,46804.0
2018-12-04 13:05:00,68.03,68.18,68.02,68.18,9056.0,56.6608,56.7857,56.6524,56.7857,9056.0
2018-12-04 13:10:00,68.18,68.22,68.11,68.12,15278.0,56.7857,56.819,56.7274,56.7357,15278.0
2018-12-04 13:15:00,68.13,68.2,67.99,68.03,36640.0,56.7441,56.8024,56.6274,56.6608,36640.0
2018-12-04 13:20:00,68.03,68.03,67.94,67.95,15252.0,56.6608,56.6608,56.5858,56.5941,15252.0
2018-12-04 13:25:00,67.95,67.98,67.73,67.81,31787.0,56.5941,56.6191,56.4109,56.4775,31787.0
2018-12-04 13:30:00,67.79,67.86,67.73,67.73,8030.0,56.4609,56.5192,56.4109,56.4109,8030.0
2018-12-04 13:35:00,67.73,67.73,67.51,67.53,13090.0,56.4109,56.4109,56.2277,56.2443,13090.0
2018-12-04 13:40:00,67.53,67.7,67.5,67.67,11883.0,56.2443,56.3859,56.2193,56.3609,11883.0
2018-12-04 13:45:00,67.67,67.75,67.64,67.67,5402.0,56.3609,56.4276,56.3359,56.3609,5402.0
2018-12-04 13:50:00,67.67,67.7,67.61,67.67,7508.0,56.3609,56.3859,56.311,56.3609,7508.0
2018-12-04 13:55:00,67.68,67.77,67.68,67.71,6327.0,56.3693,56.4442,56.3693,56.3942,6327.0
2018-12-04 14:00:00,67.73,67.73,67.61,67.61,10195.0,56.4109,56.4109,56.311,56.311,10195.0
2018-12-04 14:05:00,67.6,67.71,67.59,67.7,9864.0,56.3026,56.3942,56.2943,56.3859,9864.0
2018-12-04 14:10:00,67.7,67.84,67.69,67.82,7797.0,56.3859,56.5025,56.3776,56.4859,7797.0
2018-12-04 14:15:00,67.82,67.82,67.73,67.76,10501.0,56.4859,56.4859,56.4109,56.4359,10501.0
2018-12-04 14:20:00,67.76,67.76,67.65,67.69,16935.0,56.4359,56.4359,56.3443,56.3776,16935.0
2018-12-04 14:25:00,67.69,67.74,67.63,67.72,27490.0,56.3776,56.4192,56.3276,56.4026,27490.0
2018-12-04 14:30:00,67.73,67.9,67.73,67.88,11838.0,56.4109,56.5525,56.4109,56.5358,11838.0
2018-12-04 14:35:00,67.88,67.89,67.75,67.84,15810.0,56.5358,56.5442,56.4276,56.5025,15810.0
2018-12-04 14:40:00,67.86,67.86,67.73,67.77,9144.0,56.5192,56.5192,56.4109,56.4442,9144.0
2018-12-04 14:45:00,67.77,67.94,67.76,67.88,9692.0,56.4442,56.5858,56.4359,56.5358,9692.0
2018-12-04 14:50:00,67.86,67.92,67.8,67.86,23152.0,56.5192,56.5691,56.4692,56.5192,23152.0
2018-12-04 14:55:00,67.84,67.89,67.78,67.78,38489.0,56.5025,56.5442,56.4525,56.4525,38489.0
2018-12-04 15:00:00,67.77,67.77,67.53,67.53,27649.0,56.4442,56.4442,56.2443,56.2443,27649.0
2018-12-04 15:05:00,67.52,67.55,67.44,67.45,20041.0,56.236,56.261,56.1694,56.1777,20041.0
2018-12-04 15:10:00,67.44,67.47,67.26,67.3,30056.0,56.1694,56.1944,56.0194,56.0528,30056.0
2018-12-04 15:15:00,67.29,67.31,67.17,67.2,41487.0,56.0444,56.0611,55.9445,55.9695,41487.0
2018-12-04 15:20:00,67.18,67.26,66.95,66.97,71776.0,55.9528,56.0194,55.7613,55.7779,71776.0
2018-12-04 15:25:00,66.97,67.03,66.9,66.97,62802.0,55.7779,55.8279,55.7196,55.7779,62802.0
2018-12-04 15:30:00,66.96,67.14,66.95,67.14,26590.0,55.7696,55.9195,55.7613,55.9195,26590.0
2018-12-04 15:35:00,67.12,67.19,66.9,66.94,31373.0,55.9028,55.9611,55.7196,55.7529,31373.0
2018-12-04 15:40:00,66.93,66.99,66.85,66.95,57558.0,55.7446,55.7946,55.678,55.7613,57558.0
2018-12-04 15:45:00,66.95,66.98,66.86,66.95,66414.0,55.7613,55.7862,55.6863,55.7613,66414.0
2018-12-04 15:50:00,66.97,67.01,66.82,66.85,73485.0,55.7779,55.8112,55.653,55.678,73485.0
2018-12-04 15:55:00,66.85,66.89,66.74,66.87,202150.0,55.678,55.7113,55.5863,55.6946,202150.0
2018-12-06 09:30:00,66.28,66.57,66.05,66.11,50831.0,55.2032,55.4448,55.0117,55.0616,50831.0
2018-12-06 09:35:00,66.13,66.24,65.94,65.95,22815.0,55.0783,55.1699,54.92,54.9284,22815.0
2018-12-06 09:40:00,65.98,66.05,65.81,65.89,53489.0,54.9534,55.0117,54.8118,54.8784,53489.0
2018-12-06 09:45:00,65.87,66.06,65.86,65.91,18478.0,54.8617,55.02,54.8534,54.8951,18478.0
2018-12-06 09:50:00,65.92,65.92,65.55,65.61,296900.0,54.9034,54.9034,54.5952,54.6452,296900.0
2018-12-06 09:55:00,65.55,65.75,65.46,65.46,56459.0,54.5952,54.7618,54.5203,54.5203,56459.0
2018-12-06 10:00:00,65.48,65.73,65.4,65.73,23126.0,54.5369,54.7451,54.4703,54.7451,23126.0
2018-12-06 10:05:00,65.8,65.8,65.68,65.76,10423.0,54.8034,54.8034,54.7035,54.7701,10423.0
2018-12-06 10:10:00,65.77,65.82,65.6,65.69,10854.0,54.7785,54.8201,54.6369,54.7118,10854.0
2018-12-06 10:15:00,65.7,65.72,65.36,65.37,18065.0,54.7202,54.7368,54.437,54.4453,18065.0
2018-12-06 10:20:00,65.38,65.48,65.31,65.31,13490.0,54.4536,54.5369,54.3953,54.3953,13490.0
2018-12-06 10:25:00,65.3,65.36,65.24,65.35,16928.0,54.387,54.437,54.337,54.4286,16928.0
2018-12-06 10:30:00,65.36,65.4,65.25,65.26,11299.0,54.437,54.4703,54.3454,54.3537,11299.0
2018-12-06 10:35:00,65.24,65.29,65.14,65.14,12108.0,54.337,54.3787,54.2537,54.2537,12108.0
2018-12-06 10:40:00,65.14,65.19,65.06,65.19,15322.0,54.2537,54.2954,54.1871,54.2954,15322.0
2018-12-06 10:45:00,65.17,65.2,65.08,65.1,11070.0,54.2787,54.3037,54.2038,54.2204,11070.0
2018-12-06 10:50:00,65.11,65.23,65.07,65.19,9778.0,54.2288,54.3287,54.1954,54.2954,9778.0
2018-12-06 10:55:00,65.22,65.22,65.0,65.08,19156.0,54.3204,54.3204,54.1371,54.2038,19156.0
2018-12-06 11:00:00,65.07,65.16,65.04,65.16,21314.0,54.1954,54.2704,54.1705,54.2704,21314.0
2018-12-06 11:05:00,65.16,65.16,65.05,65.09,12470.0,54.2704,54.2704,54.1788,54.2121,12470.0
2018-12-06 11:10:00,65.09,65.11,64.93,64.93,39783.0,54.2121,54.2288,54.0788,54.0788,39783.0
2018-12-06 11:15:00,64.92,64.97,64.85,64.97,22669.0,54.0705,54.1122,54.0122,54.1122,22669.0
2018-12-06 11:20:00,64.97,65.02,64.89,64.89,36666.0,54.1122,54.1538,54.0455,54.0455,36666.0
2018-12-06 11:25:00,64.91,64.91,64.64,64.76,25864.0,54.0622,54.0622,53.8373,53.9372,25864.0
2018-12-06 11:30:00,64.77,64.95,64.77,64.94,41538.0,53.9456,54.0955,53.9456,54.0872,41538.0
2018-12-06 11:35:00,64.98,65.06,64.9,64.96,21232.0,54.1205,54.1871,54.0539,54.1038,21232.0
2018-12-06 11:40:00,64.95,64.99,64.94,64.94,29257.0,54.0955,54.1288,54.0872,54.0872,29257.0
2018-12-06 11:45:00,64.96,65.03,64.87,65.02,50844.0,54.1038,54.1621,54.0289,54.1538,50844.0
2018-12-06 11:50:00,65.05,65.17,65.03,65.13,37085.0,54.1788,54.2787,54.1621,54.2454,37085.0
2018-12-06 11:55:00,65.14,65.18,65.06,65.08,38683.0,54.2537,54.2871,54.1871,54.2038,38683.0
2018-12-06 12:00:00,65.09,65.3,65.06,65.27,27257.0,54.2121,54.387,54.1871,54.362,27257.0
2018-12-06 12:05:00,65.26,65.37,65.24,65.33,44523.0,54.3537,54.4453,54.337,54.412,44523.0
2018-12-06 12:10:00,65.32,65.33,65.23,65.26,12652.0,54.4037,54.412,54.3287,54.3537,12652.0
2018-12-06 12:15:00,65.29,65.4,65.26,65.28,16983.0,54.3787,54.4703,54.3537,54.3703,16983.0
2018-12-06 12:20:00,65.27,65.41,65.26,65.41,19765.0,54.362,54.4786,54.3537,54.4786,19765.0
2018-12-06 12:25:00,65.4,65.44,65.37,65.41,8108.0,54.4703,54.5036,54.4453,54.4786,8108.0
2018-12-06 12:30:00,65.39,65.41,65.33,65.37,11384.0,54.462,54.4786,54.412,54.4453,11384.0
2018-12-06 12:35:00,65.4,65.49,65.4,65.44,8095.0,54.4703,54.5453,54.4703,54.5036,8095.0
2018-12-06 12:40:00,65.44,65.61,65.41,65.61,12378.0,54.5036,54.6452,54.4786,54.6452,12378.0
2018-12-06 12:45:00,65.61,65.72,65.59,65.7,11151.0,54.6452,54.7368,54.6285,54.7202,11151.0
2018-12-06 12:50:00,65.7,65.7,65.56,65.6,10880.0,54.7202,54.7202,54.6036,54.6369,10880.0
2018-12-06 12:55:00,65.64,65.72,65.61,65.66,23145.0,54.6702,54.7368,54.6452,54.6868,23145.0
2018-12-06 13:00:00,65.68,65.79,65.68,65.71,11572.0,54.7035,54.7951,54.7035,54.7285,11572.0
2018-12-06 13:05:00,65.73,65.77,65.7,65.71,11540.0,54.7451,54.7785,54.7202,54.7285,11540.0
2018-12-06 13:10:00,65.73,65.82,65.73,65.79,9184.0,54.7451,54.8201,54.7451,54.7951,9184.0
2018-12-06 13:15:00,65.8,65.81,65.73,65.74,24918.0,54.8034,54.8118,54.7451,54.7535,24918.0
2018-12-06 13:20:00,65.75,65.76,65.65,65.66,25340.0,54.7618,54.7701,54.6785,54.6868,25340.0
2018-12-06 13:25:00,65.65,65.68,65.56,65.56,12158.0,54.6785,54.7035,54.6036,54.6036,12158.0
2018-12-06 13:30:00,65.56,65.56,65.46,65.5,10869.0,54.6036,54.6036,54.5203,54.5536,10869.0
2018-12-06 13:35:00,65.51,65.65,65.51,65.61,13276.0,54.5619,54.6785,54.5619,54.6452,13276.0
2018-12-06 13:40:00,65.61,65.76,65.61,65.73,13937.0,54.6452,54.7701,54.6452,54.7451,13937.0
2018-12-06 13:45:00,65.74,65.91,65.72,65.91,36322.0,54.7535,54.8951,54.7368,54.8951,36322.0
2018-12-06 13:50:00,65.91,66.03,65.9,66.03,15001.0,54.8951,54.995,54.8867,54.995,15001.0
2018-12-06 13:55:00,66.04,66.22,65.95,66.2,27594.0,55.0033,55.1533,54.9284,55.1366,27594.0
2018-12-06 14:00:00,66.21,66.35,66.2,66.27,27175.0,55.1449,55.2615,55.1366,55.1949,27175.0
2018-12-06 14:05:00,66.27,66.4,66.26,66.29,16192.0,55.1949,55.3032,55.1866,55.2116,16192.0
2018-12-06 14:10:00,66.29,66.37,66.22,66.37,19688.0,55.2116,55.2782,55.1533,55.2782,19688.0
2018-12-06 14:15:00,66.35,66.44,66.28,66.31,15961.0,55.2615,55.3365,55.2032,55.2282,15961.0
2018-12-06 14:20:00,66.31,66.41,66.27,66.36,15475.0,55.2282,55.3115,55.1949,55.2699,15475.0
2018-12-06 14:25:00,66.39,66.6,66.39,66.6,15109.0,55.2948,55.4697,55.2948,55.4697,15109.0
2018-12-06 14:30:00,66.6,66.64,66.48,66.58,11448.0,55.4697,55.5031,55.3698,55.4531,11448.0
2018-12-06 14:35:00,66.61,66.65,66.51,66.56,13560.0,55.4781,55.5114,55.3948,55.4364,13560.0
2018-12-06 14:40:00,66.56,66.72,66.56,66.6,13133.0,55.4364,55.5697,55.4364,55.4697,13133.0
2018-12-06 14:45:00,66.59,66.63,66.44,66.56,15708.0,55.4614,55.4947,55.3365,55.4364,15708.0
2018-12-06 14:50:00,66.57,66.9,66.56,66.84,15912.0,55.4448,55.7196,55.4364,55.6696,15912.0
2018-12-06 14:55:00,66.89,66.98,66.84,66.95,24330.0,55.7113,55.7862,55.6696,55.7613,24330.0
2018-12-06 15:00:00,66.95,67.06,66.84,66.84,32013.0,55.7613,55.8529,55.6696,55.6696,32013.0
2018-12-06 15:05:00,66.85,66.93,66.76,66.9,13005.0,55.678,55.7446,55.603,55.7196,13005.0
2018-12-06 15:10:00,66.9,66.98,66.86,66.95,16074.0,55.7196,55.7862,55.6863,55.7613,16074.0
2018-12-06 15:15:00,66.93,67.07,66.9,67.04,24423.0,55.7446,55.8612,55.7196,55.8362,24423.0
2018-12-06 15:20:00,67.03,67.06,66.94,67.02,19595.0,55.8279,55.8529,55.7529,55.8196,19595.0
2018-12-06 15:25:00,67.04,67.22,67.02,67.2,31378.0,55.8362,55.9861,55.8196,55.9695,31378.0
2018-12-06 15:30:00,67.2,67.38,67.18,67.38,37143.0,55.9695,56.1194,55.9528,56.1194,37143.0
2018-12-06 15:35:00,67.38,67.45,67.36,67.44,44628.0,56.1194,56.1777,56.1027,56.1694,44628.0
2018-12-06 15:40:00,67.43,67.68,67.43,67.67,76513.0,56.161,56.3693,56.161,56.3609,76513.0
2018-12-06 15:45:00,67.67,67.94,67.63,67.94,142833.0,56.3609,56.5858,56.3276,56.5858,142833.0
2018-12-06 15:50:00,67.94,68.14,67.91,68.14,144721.0,56.5858,56.7524,56.5608,56.7524,144721.0
2018-12-06 15:55:00,68.13,68.8,68.12,68.51,637730.0,56.7441,57.3021,56.7357,57.0605,637730.0
2018-12-07 09:30:00,68.05,68.22,67.78,67.78,40256.0,56.6774,56.819,56.4525,56.4525,40256.0
2018-12-07 09:35:00,67.85,67.98,67.78,67.98,24384.0,56.5108,56.6191,56.4525,56.6191,24384.0
2018-12-07 09:40:00,67.99,68.09,67.91,67.92,11340.0,56.6274,56.7107,56.5608,56.5691,11340.0
2018-12-07 09:45:00,67.95,68.14,67.92,68.04,17544.0,56.5941,56.7524,56.5691,56.6691,17544.0
2018-12-07 09:50:00,68.02,68.24,67.99,68.21,17032.0,56.6524,56.8357,56.6274,56.8107,17032.0
2018-12-07 09:55:00,68.2,68.31,68.17,68.25,9751.0,56.8024,56.894,56.7774,56.844,9751.0
2018-12-07 10:00:00,68.23,68.37,68.22,68.24,14335.0,56.8273,56.9439,56.819,56.8357,14335.0
2018-12-07 10:05:00,68.25,68.29,68.1,68.27,29784.0,56.844,56.8773,56.7191,56.8607,29784.0
2018-12-07 10:10:00,68.28,68.45,68.19,68.21,7547.0,56.869,57.0106,56.794,56.8107,7547.0
2018-12-07 10:15:00,68.2,68.21,67.92,67.97,9987.0,56.8024,56.8107,56.5691,56.6108,9987.0
2018-12-07 10:20:00,67.99,68.01,67.79,67.84,8979.0,56.6274,56.6441,56.4609,56.5025,8979.0
2018-12-07 10:25:00,67.83,67.93,67.72,67.92,9565.0,56.4942,56.5775,56.4026,56.5691,9565.0
2018-12-07 10:30:00,67.9,68.08,67.88,67.97,7519.0,56.5525,56.7024,56.5358,56.6108,7519.0
2018-12-07 10:35:00,67.95,67.95,67.78,67.95,10890.0,56.5941,56.5941,56.4525,56.5941,10890.0
2018-12-07 10:40:00,67.93,68.12,67.9,68.12,8758.0,56.5775,56.7357,56.5525,56.7357,8758.0
2018-12-07 10:45:00,68.11,68.22,68.09,68.11,14017.0,56.7274,56.819,56.7107,56.7274,14017.0
2018-12-07 10:50:00,68.11,68.24,68.03,68.24,12404.0,56.7274,56.8357,56.6608,56.8357,12404.0
2018-12-07 10:55:00,68.24,68.28,68.12,68.15,11022.0,56.8357,56.869,56.7357,56.7607,11022.0
2018-12-07 11:00:00,68.15,68.2,68.05,68.14,9050.0,56.7607,56.8024,56.6774,56.7524,9050.0
2018-12-07 11:05:00,68.14,68.14,67.98,67.98,11554.0,56.7524,56.7524,56.6191,56.6191,11554.0
2018-12-07 11:10:00,68.0,68.07,67.76,67.76,21540.0,56.6358,56.6941,56.4359,56.4359,21540.0
2018-12-07 11:15:00,67.73,67.87,67.69,67.83,8300.0,56.4109,56.5275,56.3776,56.4942,8300.0
2018-12-07 11:20:00,67.81,67.82,67.57,67.6,13233.0,56.4775,56.4859,56.2776,56.3026,13233.0
2018-12-07 11:25:00,67.55,67.74,67.53,67.59,19796.0,56.261,56.4192,56.2443,56.2943,19796.0
2018-12-07 11:30:00,67.61,67.73,67.5,67.67,50785.0,56.311,56.4109,56.2193,56.3609,50785.0
2018-12-07 11:35:00,67.68,67.83,67.68,67.82,9628.0,56.3693,56.4942,56.3693,56.4859,9628.0
2018-12-07 11:40:00,67.85,67.86,67.66,67.71,31534.0,56.5108,56.5192,56.3526,56.3942,31534.0
2018-12-07 11:45:00,67.73,67.75,67.66,67.66,10526.0,56.4109,56.4276,56.3526,56.3526,10526.0
2018-12-07 11:50:00,67.66,67.66,67.52,67.57,11062.0,56.3526,56.3526,56.236,56.2776,11062.0
2018-12-07 11:55:00,67.55,67.57,67.45,67.53,6340.0,56.261,56.2776,56.1777,56.2443,6340.0
2018-12-07 12:00:00,67.49,67.56,67.47,67.52,7166.0,56.211,56.2693,56.1944,56.236,7166.0
2018-12-07 12:05:00,67.52,67.65,67.52,67.63,46951.0,56.236,56.3443,56.236,56.3276,46951.0
2018-12-07 12:10:00,67.61,67.74,67.6,67.63,23173.0,56.311,56.4192,56.3026,56.3276,23173.0
2018-12-07 12:15:00,67.62,67.71,67.55,67.56,11358.0,56.3193,56.3942,56.261,56.2693,11358.0
2018-12-07 12:20:00,67.56,67.7,67.56,67.68,19918.0,56.2693,56.3859,56.2693,56.3693,19918.0
2018-12-07 12:25:00,67.7,67.7,67.57,67.59,10951.0,56.3859,56.3859,56.2776,56.2943,10951.0
2018-12-07 12:30:00,67.58,67.6,67.52,67.53,8957.0,56.286,56.3026,56.236,56.2443,8957.0
2018-12-07 12:35:00,67.53,67.54,67.43,67.47,10801.0,56.2443,56.2527,56.161,56.1944,10801.0
2018-12-07 12:40:00,67.48,67.5,67.38,67.5,13258.0,56.2027,56.2193,56.1194,56.2193,13258.0
2018-12-07 12:45:00,67.51,67.57,67.46,67.47,13045.0,56.2277,56.2776,56.186,56.1944,13045.0
2018-12-07 12:50:00,67.49,67.64,67.49,67.61,28453.0,56.211,56.3359,56.211,56.311,28453.0
2018-12-07 12:55:00,67.64,67.88,67.61,67.75,25201.0,56.3359,56.5358,56.311,56.4276,25201.0
2018-12-07 13:00:00,67.73,67.75,67.69,67.7,18361.0,56.4109,56.4276,56.3776,56.3859,18361.0
2018-12-07 13:05:00,67.68,67.68,67.56,67.57,5942.0,56.3693,56.3693,56.2693,56.2776,5942.0
2018-12-07 13:10:00,67.56,67.66,67.5,67.5,8962.0,56.2693,56.3526,56.2193,56.2193,8962.0
2018-12-07 13:15:00,67.51,67.55,67.43,67.45,10500.0,56.2277,56.261,56.161,56.1777,10500.0
2018-12-07 13:20:00,67.47,67.56,67.44,67.5,8212.0,56.1944,56.2693,56.1694,56.2193,8212.0
2018-12-07 13:25:00,67.49,67.54,67.41,67.49,9407.0,56.211,56.2527,56.1444,56.211,9407.0
2018-12-07 13:30:00,67.48,67.49,67.34,67.38,25521.0,56.2027,56.211,56.0861,56.1194,25521.0
2018-12-07 13:35:00,67.4,67.48,67.35,67.46,5161.0,56.136,56.2027,56.0944,56.186,5161.0
2018-12-07 13:40:00,67.46,67.51,67.4,67.5,9891.0,56.186,56.2277,56.136,56.2193,9891.0
2018-12-07 13:45:00,67.5,67.52,67.39,67.41,6093.0,56.2193,56.236,56.1277,56.1444,6093.0
2018-12-07 13:50:00,67.39,67.43,67.3,67.35,12287.0,56.1277,56.161,56.0528,56.0944,12287.0
2018-12-07 13:55:00,67.33,67.33,67.17,67.17,9891.0,56.0777,56.0777,55.9445,55.9445,9891.0
2018-12-07 14:00:00,67.18,67.2,67.04,67.06,18735.0,55.9528,55.9695,55.8362,55.8529,18735.0
2018-12-07 14:05:00,67.07,67.12,67.0,67.01,26978.0,55.8612,55.9028,55.8029,55.8112,26978.0
2018-12-07 14:10:00,67.03,67.07,66.97,66.98,41601.0,55.8279,55.8612,55.7779,55.7862,41601.0
2018-12-07 14:15:00,66.98,67.17,66.96,67.17,42617.0,55.7862,55.9445,55.7696,55.9445,42617.0
2018-12-07 14:20:00,67.17,67.25,67.1,67.13,22172.0,55.9445,56.0111,55.8862,55.9112,22172.0
2018-12-07 14:25:00,67.1,67.15,66.95,67.04,35479.0,55.8862,55.9278,55.7613,55.8362,35479.0
2018-12-07 14:30:00,67.04,67.08,66.98,67.06,22774.0,55.8362,55.8695,55.7862,55.8529,22774.0
2018-12-07 14:35:00,67.04,67.05,66.93,66.95,25399.0,55.8362,55.8445,55.7446,55.7613,25399.0
2018-12-07 14:40:00,66.92,66.92,66.76,66.79,41055.0,55.7363,55.7363,55.603,55.628,41055.0
2018-12-07 14:45:00,66.79,67.03,66.77,66.97,21214.0,55.628,55.8279,55.6113,55.7779,21214.0
2018-12-07 14:50:00,66.99,67.09,66.9,66.9,10445.0,55.7946,55.8779,55.7196,55.7196,10445.0
2018-12-07 14:55:00,66.91,66.95,66.73,66.77,22313.0,55.7279,55.7613,55.578,55.6113,22313.0
2018-12-07 15:00:00,66.77,66.85,66.7,66.78,21972.0,55.6113,55.678,55.553,55.6197,21972.0
2018-12-07 15:05:00,66.78,66.94,66.78,66.92,25990.0,55.6197,55.7529,55.6197,55.7363,25990.0
2018-12-07 15:10:00,66.92,66.98,66.86,66.88,29327.0,55.7363,55.7862,55.6863,55.703,29327.0
2018-12-07 15:15:00,66.86,66.92,66.77,66.9,24895.0,55.6863,55.7363,55.6113,55.7196,24895.0
2018-12-07 15:20:00,66.92,66.93,66.78,66.81,20766.0,55.7363,55.7446,55.6197,55.6447,20766.0
2018-12-07 15:25:00,66.79,67.0,66.72,66.94,31604.0,55.628,55.8029,55.5697,55.7529,31604.0
2018-12-07 15:30:00,66.94,67.16,66.86,67.13,56192.0,55.7529,55.9362,55.6863,55.9112,56192.0
2018-12-07 15:35:00,67.12,67.26,66.99,66.99,57543.0,55.9028,56.0194,55.7946,55.7946,57543.0
2018-12-07 15:40:00,66.98,67.05,66.88,67.03,47602.0,55.7862,55.8445,55.703,55.8279,47602.0
2018-12-07 15:45:00,67.03,67.04,66.91,66.95,61758.0,55.8279,55.8362,55.7279,55.7613,61758.0
2018-12-07 15:50:00,66.96,67.15,66.96,67.02,68409.0,55.7696,55.9278,55.7696,55.8196,68409.0
2018-12-07 15:55:00,67.02,67.07,66.83,66.84,233068.0,55.8196,55.8612,55.6613,55.6696,233068.0
2018-12-10 09:30:00,66.78,66.78,65.83,65.92,82917.0,55.6197,55.6197,54.8284,54.9034,82917.0
2018-12-10 09:35:00,65.91,65.94,65.74,65.91,18770.0,54.8951,54.92,54.7535,54.8951,18770.0
2018-12-10 09:40:00,65.93,65.95,65.67,65.89,17679.0,54.9117,54.9284,54.6952,54.8784,17679.0
2018-12-10 09:45:00,65.9,65.91,65.7,65.74,51286.0,54.8867,54.8951,54.7202,54.7535,51286.0
2018-12-10 09:50:00,65.69,65.86,65.61,65.76,23306.0,54.7118,54.8534,54.6452,54.7701,23306.0
2018-12-10 09:55:00,65.78,65.88,65.7,65.74,27180.0,54.7868,54.8701,54.7202,54.7535,27180.0
2018-12-10 10:00:00,65.7,65.79,65.65,65.74,21997.0,54.7202,54.7951,54.6785,54.7535,21997.0
2018-12-10 10:05:00,65.77,65.94,65.71,65.75,45960.0,54.7785,54.92,54.7285,54.7618,45960.0
2018-12-10 10:10:00,65.73,65.79,65.69,65.77,16259.0,54.7451,54.7951,54.7118,54.7785,16259.0
2018-12-10 10:15:00,65.77,65.85,65.73,65.83,23710.0,54.7785,54.8451,54.7451,54.8284,23710.0
2018-12-10 10:20:00,65.83,66.02,65.79,65.96,106504.0,54.8284,54.9867,54.7951,54.9367,106504.0
2018-12-10 10:25:00,65.97,66.02,65.92,65.96,18229.0,54.945,54.9867,54.9034,54.9367,18229.0
2018-12-10 10:30:00,65.94,65.98,65.64,65.64,24383.0,54.92,54.9534,54.6702,54.6702,24383.0
2018-12-10 10:35:00,65.65,65.67,65.31,65.34,27059.0,54.6785,54.6952,54.3953,54.4203,27059.0
2018-12-10 10:40:00,65.34,65.49,65.32,65.46,19075.0,54.4203,54.5453,54.4037,54.5203,19075.0
2018-12-10 10:45:00,65.44,65.61,65.44,65.55,18744.0,54.5036,54.6452,54.5036,54.5952,18744.0
2018-12-10 10:50:00,65.53,65.57,65.32,65.32,16638.0,54.5786,54.6119,54.4037,54.4037,16638.0
2018-12-10 10:55:00,65.36,65.48,65.32,65.37,42858.0,54.437,54.5369,54.4037,54.4453,42858.0
2018-12-10 11:00:00,65.38,65.39,64.84,64.94,39305.0,54.4536,54.462,54.0039,54.0872,39305.0
2018-12-10 11:05:00,64.94,65.15,64.9,64.99,21204.0,54.0872,54.2621,54.0539,54.1288,21204.0
2018-12-10 11:10:00,64.97,65.16,64.95,65.15,20474.0,54.1122,54.2704,54.0955,54.2621,20474.0
2018-12-10 11:15:00,65.13,65.19,64.9,65.05,13896.0,54.2454,54.2954,54.0539,54.1788,13896.0
2018-12-10 11:20:00,65.09,65.13,65.02,65.05,14751.0,54.2121,54.2454,54.1538,54.1788,14751.0
2018-12-10 11:25:00,65.05,65.2,65.01,65.07,13306.0,54.1788,54.3037,54.1455,54.1954,13306.0
2018-12-10 11:30:00,65.1,65.2,64.99,65.02,16314.0,54.2204,54.3037,54.1288,54.1538,16314.0
2018-12-10 11:35:00,65.04,65.32,65.03,65.29,11492.0,54.1705,54.4037,54.1621,54.3787,11492.0
2018-12-10 11:40:00,65.31,65.48,65.28,65.42,13450.0,54.3953,54.5369,54.3703,54.4869,13450.0
2018-12-10 11:45:00,65.47,65.5,65.35,65.46,17932.0,54.5286,54.5536,54.4286,54.5203,17932.0
2018-12-10 11:50:00,65.46,65.46,65.32,65.34,12366.0,54.5203,54.5203,54.4037,54.4203,12366.0
2018-12-10 11:55:00,65.35,65.44,65.23,65.31,13107.0,54.4286,54.5036,54.3287,54.3953,13107.0
2018-12-10 12:00:00,65.3,65.34,65.2,65.22,12162.0,54.387,54.4203,54.3037,54.3204,12162.0
2018-12-10 12:05:00,65.24,65.34,65.18,65.29,12653.0,54.337,54.4203,54.2871,54.3787,12653.0
2018-12-10 12:10:00,65.27,65.38,65.22,65.3,18495.0,54.362,54.4536,54.3204,54.387,18495.0
2018-12-10 12:15:00,65.32,65.38,65.11,65.13,25566.0,54.4037,54.4536,54.2288,54.2454,25566.0
2018-12-10 12:20:00,65.11,65.23,65.1,65.23,20658.0,54.2288,54.3287,54.2204,54.3287,20658.0
2018-12-10 12:25:00,65.24,65.34,65.24,65.27,10854.0,54.337,54.4203,54.337,54.362,10854.0
2018-12-10 12:30:00,65.29,65.43,65.29,65.39,10089.0,54.3787,54.4953,54.3787,54.462,10089.0
2018-12-10 12:35:00,65.41,65.62,65.41,65.55,24666.0,54.4786,54.6535,54.4786,54.5952,24666.0
2018-12-10 12:40:00,65.57,65.73,65.57,65.67,11215.0,54.6119,54.7451,54.6119,54.6952,11215.0
2018-12-10 12:45:00,65.69,65.7,65.59,65.69,29768.0,54.7118,54.7202,54.6285,54.7118,29768.0
2018-12-10 12:50:00,65.68,65.71,65.64,65.7,30043.0,54.7035,54.7285,54.6702,54.7202,30043.0
2018-12-10 12:55:00,65.7,65.7,65.57,65.59,20695.0,54.7202,54.7202,54.6119,54.6285,20695.0
2018-12-10 13:00:00,65.59,65.65,65.51,65.53,18020.0,54.6285,54.6785,54.5619,54.5786,18020.0
2018-12-10 13:05:00,65.52,65.65,65.49,65.53,30217.0,54.5702,54.6785,54.5453,54.5786,30217.0
2018-12-10 13:10:00,65.53,65.74,65.49,65.72,29404.0,54.5786,54.7535,54.5453,54.7368,29404.0
2018-12-10 13:15:00,65.7,65.86,65.67,65.82,13484.0,54.7202,54.8534,54.6952,54.8201,13484.0
2018-12-10 13:20:00,65.86,65.87,65.72,65.74,10663.0,54.8534,54.8617,54.7368,54.7535,10663.0
2018-12-10 13:25:00,65.72,65.74,65.69,65.7,8005.0,54.7368,54.7535,54.7118,54.7202,8005.0
2018-12-10 13:30:00,65.7,65.81,65.69,65.81,14045.0,54.7202,54.8118,54.7118,54.8118,14045.0
2018-12-10 13:35:00,65.82,65.99,65.82,65.89,9720.0,54.8201,54.9617,54.8201,54.8784,9720.0
2018-12-10 13:40:00,65.9,65.93,65.76,65.77,10610.0,54.8867,54.9117,54.7701,54.7785,10610.0
2018-12-10 13:45:00,65.8,65.86,65.78,65.84,13854.0,54.8034,54.8534,54.7868,54.8368,13854.0
2018-12-10 13:50:00,65.84,66.09,65.84,66.06,15128.0,54.8368,55.045,54.8368,55.02,15128.0
2018-12-10 13:55:00,66.07,66.07,65.96,66.02,12295.0,55.0283,55.0283,54.9367,54.9867,12295.0
2018-12-10 14:00:00,66.04,66.08,65.98,65.99,13359.0,55.0033,55.0366,54.9534,54.9617,13359.0
2018-12-10 14:05:00,66.0,66.13,65.97,65.97,16473.0,54.97,55.0783,54.945,54.945,16473.0
2018-12-10 14:10:00,65.98,65.99,65.87,65.87,16415.0,54.9534,54.9617,54.8617,54.8617,16415.0
2018-12-10 14:15:00,65.87,65.95,65.78,65.85,14614.0,54.8617,54.9284,54.7868,54.8451,14614.0
2018-12-10 14:20:00,65.85,65.95,65.77,65.87,13190.0,54.8451,54.9284,54.7785,54.8617,13190.0
2018-12-10 14:25:00,65.88,65.99,65.83,65.95,12090.0,54.8701,54.9617,54.8284,54.9284,12090.0
2018-12-10 14:30:00,65.96,66.2,65.96,66.2,13614.0,54.9367,55.1366,54.9367,55.1366,13614.0
2018-12-10 14:35:00,66.2,66.29,66.16,66.18,16082.0,55.1366,55.2116,55.1033,55.1199,16082.0
2018-12-10 14:40:00,66.18,66.19,66.1,66.14,18415.0,55.1199,55.1283,55.0533,55.0866,18415.0
2018-12-10 14:45:00,66.13,66.17,66.09,66.11,13975.0,55.0783,55.1116,55.045,55.0616,13975.0
2018-12-10 14:50:00,66.12,66.17,66.11,66.15,20873.0,55.07,55.1116,55.0616,55.095,20873.0
2018-12-10 14:55:00,66.12,66.16,65.89,65.91,39851.0,55.07,55.1033,54.8784,54.8951,39851.0
2018-12-10 15:00:00,65.91,65.95,65.83,65.88,33140.0,54.8951,54.9284,54.8284,54.8701,33140.0
2018-12-10 15:05:00,65.89,66.01,65.89,65.99,20687.0,54.8784,54.9783,54.8784,54.9617,20687.0
2018-12-10 15:10:00,65.99,66.0,65.94,65.95,13237.0,54.9617,54.97,54.92,54.9284,13237.0
2018-12-10 15:15:00,65.95,65.96,65.87,65.91,18484.0,54.9284,54.9367,54.8617,54.8951,18484.0
2018-12-10 15:20:00,65.93,65.97,65.91,65.97,20930.0,54.9117,54.945,54.8951,54.945,20930.0
2018-12-10 15:25:00,65.97,66.08,65.97,66.08,23502.0,54.945,55.0366,54.945,55.0366,23502.0
2018-12-10 15:30:00,66.09,66.26,66.08,66.23,29893.0,55.045,55.1866,55.0366,55.1616,29893.0
2018-12-10 15:35:00,66.24,66.39,66.19,66.33,32654.0,55.1699,55.2948,55.1283,55.2449,32654.0
2018-12-10 15:40:00,66.32,66.34,66.25,66.25,43258.0,55.2365,55.2532,55.1782,55.1782,43258.0
2018-12-10 15:45:00,66.24,66.25,66.08,66.09,57811.0,55.1699,55.1782,55.0366,55.045,57811.0
2018-12-10 15:50:00,66.09,66.16,66.05,66.09,90494.0,55.045,55.1033,55.0117,55.045,90494.0
2018-12-10 15:55:00,66.09,66.1,65.93,65.93,170313.0,55.045,55.0533,54.9117,54.9117,170313.0
2018-12-11 09:30:00,66.42,67.01,66.32,66.55,45746.0,55.3198,55.8112,55.2365,55.4281,45746.0
2018-12-11 09:35:00,66.58,66.75,66.47,66.68,32923.0,55.4531,55.5947,55.3615,55.5364,32923.0
2018-12-11 09:40:00,66.71,66.96,66.67,66.96,47167.0,55.5614,55.7696,55.528,55.7696,47167.0
2018-12-11 09:45:00,66.96,67.09,66.92,67.02,39462.0,55.7696,55.8779,55.7363,55.8196,39462.0
2018-12-11 09:50:00,67.02,67.3,66.93,67.06,29833.0,55.8196,56.0528,55.7446,55.8529,29833.0
2018-12-11 09:55:00,67.08,67.08,66.92,67.0,33613.0,55.8695,55.8695,55.7363,55.8029,33613.0
2018-12-11 10:00:00,67.0,67.04,66.88,66.98,41762.0,55.8029,55.8362,55.703,55.7862,41762.0
2018-12-11 10:05:00,66.98,66.98,66.75,66.75,32877.0,55.7862,55.7862,55.5947,55.5947,32877.0
2018-12-11 10:10:00,66.74,66.91,66.74,66.79,36604.0,55.5863,55.7279,55.5863,55.628,36604.0
2018-12-11 10:15:00,66.79,66.93,66.71,66.88,23152.0,55.628,55.7446,55.5614,55.703,23152.0
2018-12-11 10:20:00,66.9,66.92,66.76,66.86,31095.0,55.7196,55.7363,55.603,55.6863,31095.0
2018-12-11 10:25:00,66.86,67.01,66.85,66.93,18488.0,55.6863,55.8112,55.678,55.7446,18488.0
2018-12-11 10:30:00,66.93,66.94,66.78,66.78,27198.0,55.7446,55.7529,55.6197,55.6197,27198.0
2018-12-11 10:35:00,66.79,66.93,66.74,66.92,19428.0,55.628,55.7446,55.5863,55.7363,19428.0
2018-12-11 10:40:00,66.92,67.0,66.86,66.95,45429.0,55.7363,55.8029,55.6863,55.7613,45429.0
2018-12-11 10:45:00,66.95,67.03,66.79,66.85,38608.0,55.7613,55.8279,55.628,55.678,38608.0
2018-12-11 10:50:00,66.84,66.9,66.77,66.78,29212.0,55.6696,55.7196,55.6113,55.6197,29212.0
2018-12-11 10:55:00,66.78,66.78,66.64,66.76,48253.0,55.6197,55.6197,55.5031,55.603,48253.0
2018-12-11 11:00:00,66.76,66.92,66.72,66.92,30784.0,55.603,55.7363,55.5697,55.7363,30784.0
2018-12-11 11:05:00,66.92,67.01,66.89,66.99,22601.0,55.7363,55.8112,55.7113,55.7946,22601.0
2018-12-11 11:10:00,66.99,67.04,66.9,66.95,19144.0,55.7946,55.8362,55.7196,55.7613,19144.0
2018-12-11 11:15:00,66.95,66.99,66.85,66.89,29686.0,55.7613,55.7946,55.678,55.7113,29686.0
2018-12-11 11:20:00,66.89,66.89,66.79,66.84,31314.0,55.7113,55.7113,55.628,55.6696,31314.0
2018-12-11 11:25:00,66.84,66.85,66.74,66.8,97831.0,55.6696,55.678,55.5863,55.6363,97831.0
2018-12-11 11:30:00,66.79,66.8,66.51,66.54,22360.0,55.628,55.6363,55.3948,55.4198,22360.0
2018-12-11 11:35:00,66.54,66.57,66.48,66.56,11756.0,55.4198,55.4448,55.3698,55.4364,11756.0
2018-12-11 11:40:00,66.56,66.56,66.44,66.49,12679.0,55.4364,55.4364,55.3365,55.3781,12679.0
2018-12-11 11:45:00,66.47,66.56,66.41,66.55,12907.0,55.3615,55.4364,55.3115,55.4281,12907.0
2018-12-11 11:50:00,66.55,66.66,66.55,66.62,14432.0,55.4281,55.5197,55.4281,55.4864,14432.0
2018-12-11 11:55:00,66.62,66.67,66.56,66.61,14931.0,55.4864,55.528,55.4364,55.4781,14931.0
2018-12-11 12:00:00,66.59,66.59,66.42,66.46,20349.0,55.4614,55.4614,55.3198,55.3531,20349.0
2018-12-11 12:05:00,66.46,66.5,66.35,66.45,20793.0,55.3531,55.3865,55.2615,55.3448,20793.0
2018-12-11 12:10:00,66.45,66.45,66.28,66.28,9461.0,55.3448,55.3448,55.2032,55.2032,9461.0
2018-12-11 12:15:00,66.29,66.29,66.22,66.23,12526.0,55.2116,55.2116,55.1533,55.1616,12526.0
2018-12-11 12:20:00,66.23,66.4,66.2,66.39,7378.0,55.1616,55.3032,55.1366,55.2948,7378.0
2018-12-11 12:25:00,66.36,66.36,66.27,66.3,7269.0,55.2699,55.2699,55.1949,55.2199,7269.0
2018-12-11 12:30:00,66.3,66.38,66.22,66.26,10401.0,55.2199,55.2865,55.1533,55.1866,10401.0
2018-12-11 12:35:00,66.26,66.33,66.24,66.26,5910.0,55.1866,55.2449,55.1699,55.1866,5910.0
2018-12-11 12:40:00,66.26,66.42,66.24,66.42,14679.0,55.1866,55.3198,55.1699,55.3198,14679.0
2018-12-11 12:45:00,66.39,66.42,66.37,66.42,27221.0,55.2948,55.3198,55.2782,55.3198,27221.0
2018-12-11 12:50:00,66.41,66.42,66.36,66.39,6434.0,55.3115,55.3198,55.2699,55.2948,6434.0
2018-12-11 12:55:00,66.4,66.42,66.29,66.31,27897.0,55.3032,55.3198,55.2116,55.2282,27897.0
2018-12-11 13:00:00,66.3,66.3,66.21,66.3,58491.0,55.2199,55.2199,55.1449,55.2199,58491.0
2018-12-11 13:05:00,66.3,66.44,66.29,66.44,20226.0,55.2199,55.3365,55.2116,55.3365,20226.0
2018-12-11 13:10:00,66.47,66.52,66.4,66.43,8965.0,55.3615,55.4031,55.3032,55.3282,8965.0
2018-12-11 13:15:00,66.43,66.58,66.4,66.58,14728.0,55.3282,55.4531,55.3032,55.4531,14728.0
2018-12-11 13:20:00,66.58,66.6,66.49,66.5,10301.0,55.4531,55.4697,55.3781,55.3865,10301.0
2018-12-11 13:25:00,66.5,66.51,66.43,66.47,13315.0,55.3865,55.3948,55.3282,55.3615,13315.0
2018-12-11 13:30:00,66.46,66.5,66.4,66.47,12940.0,55.3531,55.3865,55.3032,55.3615,12940.0
2018-12-11 13:35:00,66.48,66.56,66.44,66.54,9943.0,55.3698,55.4364,55.3365,55.4198,9943.0
2018-12-11 13:40:00,66.54,66.54,66.31,66.33,21017.0,55.4198,55.4198,55.2282,55.2449,21017.0
2018-12-11 13:45:00,66.32,66.36,66.28,66.28,12817.0,55.2365,55.2699,55.2032,55.2032,12817.0
2018-12-11 13:50:00,66.27,66.32,66.21,66.26,23154.0,55.1949,55.2365,55.1449,55.1866,23154.0
2018-12-11 13:55:00,66.27,66.37,66.26,66.3,17585.0,55.1949,55.2782,55.1866,55.2199,17585.0
2018-12-11 14:00:00,66.3,66.37,66.23,66.33,36888.0,55.2199,55.2782,55.1616,55.2449,36888.0
2018-12-11 14:05:00,66.36,66.37,66.19,66.21,19671.0,55.2699,55.2782,55.1283,55.1449,19671.0
2018-12-11 14:10:00,66.22,66.39,66.21,66.38,18825.0,55.1533,55.2948,55.1449,55.2865,18825.0
2018-12-11 14:15:00,66.37,66.42,66.3,66.41,24209.0,55.2782,55.3198,55.2199,55.3115,24209.0
2018-12-11 14:20:00,66.39,66.46,66.38,66.4,17879.0,55.2948,55.3531,55.2865,55.3032,17879.0
2018-12-11 14:25:00,66.4,66.6,66.39,66.59,24087.0,55.3032,55.4697,55.2948,55.4614,24087.0
2018-12-11 14:30:00,66.59,66.68,66.59,66.6,16886.0,55.4614,55.5364,55.4614,55.4697,16886.0
2018-12-11 14:35:00,66.61,66.62,66.54,66.56,19513.0,55.4781,55.4864,55.4198,55.4364,19513.0
2018-12-11 14:40:00,66.57,66.76,66.57,66.72,33451.0,55.4448,55.603,55.4448,55.5697,33451.0
2018-12-11 14:45:00,66.71,66.85,66.71,66.72,32445.0,55.5614,55.678,55.5614,55.5697,32445.0
2018-12-11 14:50:00,66.73,66.84,66.71,66.8,21899.0,55.578,55.6696,55.5614,55.6363,21899.0
2018-12-11 14:55:00,66.8,66.82,66.73,66.77,42347.0,55.6363,55.653,55.578,55.6113,42347.0
2018-12-11 15:00:00,66.77,66.8,66.62,66.65,38137.0,55.6113,55.6363,55.4864,55.5114,38137.0
2018-12-11 15:05:00,66.65,66.72,66.61,66.7,41879.0,55.5114,55.5697,55.4781,55.553,41879.0
2018-12-11 15:10:00,66.69,66.99,66.69,66.95,44689.0,55.5447,55.7946,55.5447,55.7613,44689.0
2018-12-11 15:15:00,66.95,66.96,66.79,66.8,23742.0,55.7613,55.7696,55.628,55.6363,23742.0
2018-12-11 15:20:00,66.8,66.89,66.77,66.87,72689.0,55.6363,55.7113,55.6113,55.6946,72689.0
2018-12-11 15:25:00,66.87,66.9,66.82,66.83,43585.0,55.6946,55.7196,55.653,55.6613,43585.0
2018-12-11 15:30:00,66.84,66.97,66.81,66.86,46527.0,55.6696,55.7779,55.6447,55.6863,46527.0
2018-12-11 15:35:00,66.86,66.88,66.81,66.85,63765.0,55.6863,55.703,55.6447,55.678,63765.0
2018-12-11 15:40:00,66.84,66.86,66.7,66.72,120032.0,55.6696,55.6863,55.553,55.5697,120032.0
2018-12-11 15:45:00,66.71,66.79,66.7,66.7,110145.0,55.5614,55.628,55.553,55.553,110145.0
2018-12-11 15:50:00,66.7,66.74,66.6,66.69,80084.0,55.553,55.5863,55.4697,55.5447,80084.0
2018-12-11 15:55:00,66.69,66.69,66.39,66.47,235925.0,55.5447,55.5447,55.2948,55.3615,235925.0
2018-12-12 09:30:00,66.98,67.14,66.76,66.78,39383.0,55.7862,55.9195,55.603,55.6197,39383.0
2018-12-12 09:35:00,66.87,66.9,66.66,66.73,31527.0,55.6946,55.7196,55.5197,55.578,31527.0
2018-12-12 09:40:00,66.72,66.85,66.66,66.8,8587.0,55.5697,55.678,55.5197,55.6363,8587.0
2018-12-12 09:45:00,66.8,66.97,66.74,66.75,36570.0,55.6363,55.7779,55.5863,55.5947,36570.0
2018-12-12 09:50:00,66.78,66.81,66.55,66.6,18200.0,55.6197,55.6447,55.4281,55.4697,18200.0
2018-12-12 09:55:00,66.63,66.68,66.53,66.53,17071.0,55.4947,55.5364,55.4114,55.4114,17071.0
2018-12-12 10:00:00,66.57,66.58,66.42,66.43,19399.0,55.4448,55.4531,55.3198,55.3282,19399.0
2018-12-12 10:05:00,66.41,66.61,66.41,66.6,23644.0,55.3115,55.4781,55.3115,55.4697,23644.0
2018-12-12 10:10:00,66.6,66.72,66.53,66.72,10338.0,55.4697,55.5697,55.4114,55.5697,10338.0
2018-12-12 10:15:00,66.69,66.81,66.6,66.74,10908.0,55.5447,55.6447,55.4697,55.5863,10908.0
2018-12-12 10:20:00,66.73,66.78,66.62,66.62,9560.0,55.578,55.6197,55.4864,55.4864,9560.0
2018-12-12 10:25:00,66.62,66.62,66.51,66.58,9655.0,55.4864,55.4864,55.3948,55.4531,9655.0
2018-12-12 10:30:00,66.6,66.65,66.56,66.65,10872.0,55.4697,55.5114,55.4364,55.5114,10872.0
2018-12-12 10:35:00,66.66,66.73,66.47,66.49,12943.0,55.5197,55.578,55.3615,55.3781,12943.0
2018-12-12 10:40:00,66.48,66.53,66.41,66.42,10305.0,55.3698,55.4114,55.3115,55.3198,10305.0
2018-12-12 10:45:00,66.4,66.41,66.34,66.38,12539.0,55.3032,55.3115,55.2532,55.2865,12539.0
2018-12-12 10:50:00,66.38,66.5,66.36,66.41,10811.0,55.2865,55.3865,55.2699,55.3115,10811.0
2018-12-12 10:55:00,66.41,66.49,66.33,66.38,17548.0,55.3115,55.3781,55.2449,55.2865,17548.0
2018-12-12 11:00:00,66.37,66.39,66.24,66.29,14878.0,55.2782,55.2948,55.1699,55.2116,14878.0
2018-12-12 11:05:00,66.27,66.33,66.24,66.29,13352.0,55.1949,55.2449,55.1699,55.2116,13352.0
2018-12-12 11:10:00,66.26,66.26,66.12,66.14,14052.0,55.1866,55.1866,55.07,55.0866,14052.0
2018-12-12 11:15:00,66.13,66.16,66.02,66.02,6824.0,55.0783,55.1033,54.9867,54.9867,6824.0
2018-12-12 11:20:00,66.02,66.06,65.94,65.94,14364.0,54.9867,55.02,54.92,54.92,14364.0
2018-12-12 11:25:00,65.95,65.99,65.86,65.87,14512.0,54.9284,54.9617,54.8534,54.8617,14512.0
2018-12-12 11:30:00,65.86,65.87,65.72,65.72,9090.0,54.8534,54.8617,54.7368,54.7368,9090.0
2018-12-12 11:35:00,65.72,65.78,65.63,65.66,21777.0,54.7368,54.7868,54.6619,54.6868,21777.0
2018-12-12 11:40:00,65.67,65.71,65.61,65.67,11620.0,54.6952,54.7285,54.6452,54.6952,11620.0
2018-12-12 11:45:00,65.66,65.73,65.61,65.66,21007.0,54.6868,54.7451,54.6452,54.6868,21007.0
2018-12-12 11:50:00,65.65,65.66,65.51,65.51,10320.0,54.6785,54.6868,54.5619,54.5619,10320.0
2018-12-12 11:55:00,65.52,65.53,65.45,65.51,18719.0,54.5702,54.5786,54.5119,54.5619,18719.0
2018-12-12 12:00:00,65.52,65.6,65.51,65.57,13072.0,54.5702,54.6369,54.5619,54.6119,13072.0
2018-12-12 12:05:00,65.56,65.56,65.47,65.5,15007.0,54.6036,54.6036,54.5286,54.5536,15007.0
2018-12-12 12:10:00,65.53,65.54,65.35,65.36,13414.0,54.5786,54.5869,54.4286,54.437,13414.0
2018-12-12 12:15:00,65.36,65.38,65.29,65.29,22651.0,54.437,54.4536,54.3787,54.3787,22651.0
2018-12-12 12:20:00,65.3,65.34,65.24,65.26,16940.0,54.387,54.4203,54.337,54.3537,16940.0
2018-12-12 12:25:00,65.28,65.31,65.22,65.3,34488.0,54.3703,54.3953,54.3204,54.387,34488.0
2018-12-12 12:30:00,65.27,65.32,65.19,65.27,12658.0,54.362,54.4037,54.2954,54.362,12658.0
2018-12-12 12:35:00,65.27,65.28,65.19,65.25,26215.0,54.362,54.3703,54.2954,54.3454,26215.0
2018-12-12 12:40:00,65.23,65.23,65.12,65.18,11626.0,54.3287,54.3287,54.2371,54.2871,11626.0
2018-12-12 12:45:00,65.2,65.2,65.07,65.09,12727.0,54.3037,54.3037,54.1954,54.2121,12727.0
2018-12-12 12:50:00,65.08,65.19,65.08,65.12,11094.0,54.2038,54.2954,54.2038,54.2371,11094.0
2018-12-12 12:55:00,65.09,65.18,65.09,65.11,12401.0,54.2121,54.2871,54.2121,54.2288,12401.0
2018-12-12 13:00:00,65.1,65.16,65.08,65.12,11684.0,54.2204,54.2704,54.2038,54.2371,11684.0
2018-12-12 13:05:00,65.11,65.14,65.02,65.02,9168.0,54.2288,54.2537,54.1538,54.1538,9168.0
2018-12-12 13:10:00,65.01,65.08,64.97,65.05,13764.0,54.1455,54.2038,54.1122,54.1788,13764.0
2018-12-12 13:15:00,65.06,65.16,65.05,65.12,9811.0,54.1871,54.2704,54.1788,54.2371,9811.0
2018-12-12 13:20:00,65.12,65.18,65.12,65.16,11474.0,54.2371,54.2871,54.2371,54.2704,11474.0
2018-12-12 13:25:00,65.17,65.29,65.17,65.26,20380.0,54.2787,54.3787,54.2787,54.3537,20380.0
2018-12-12 13:30:00,65.25,65.28,65.2,65.27,10659.0,54.3454,54.3703,54.3037,54.362,10659.0
2018-12-12 13:35:00,65.25,65.26,65.2,65.22,9431.0,54.3454,54.3537,54.3037,54.3204,9431.0
2018-12-12 13:40:00,65.22,65.27,65.2,65.26,7453.0,54.3204,54.362,54.3037,54.3537,7453.0
2018-12-12 13:45:00,65.27,65.3,65.22,65.23,12095.0,54.362,54.387,54.3204,54.3287,12095.0
2018-12-12 13:50:00,65.23,65.27,65.21,65.21,7405.0,54.3287,54.362,54.312,54.312,7405.0
2018-12-12 13:55:00,65.23,65.28,65.19,65.25,10197.0,54.3287,54.3703,54.2954,54.3454,10197.0
2018-12-12 14:00:00,65.25,65.33,65.23,65.25,10292.0,54.3454,54.412,54.3287,54.3454,10292.0
2018-12-12 14:05:00,65.24,65.26,65.11,65.12,9473.0,54.337,54.3537,54.2288,54.2371,9473.0
2018-12-12 14:10:00,65.12,65.16,65.06,65.1,15576.0,54.2371,54.2704,54.1871,54.2204,15576.0
2018-12-12 14:15:00,65.09,65.12,65.05,65.1,8452.0,54.2121,54.2371,54.1788,54.2204,8452.0
2018-12-12 14:20:00,65.09,65.13,64.95,65.0,15547.0,54.2121,54.2454,54.0955,54.1371,15547.0
2018-12-12 14:25:00,65.0,65.05,64.88,64.93,16001.0,54.1371,54.1788,54.0372,54.0788,16001.0
2018-12-12 14:30:00,64.91,64.95,64.83,64.93,23893.0,54.0622,54.0955,53.9956,54.0788,23893.0
2018-12-12 14:35:00,64.93,64.93,64.79,64.81,28705.0,54.0788,54.0788,53.9622,53.9789,28705.0
2018-12-12 14:40:00,64.81,64.82,64.71,64.8,35611.0,53.9789,53.9872,53.8956,53.9706,35611.0
2018-12-12 14:45:00,64.8,64.85,64.68,64.69,21080.0,53.9706,54.0122,53.8706,53.8789,21080.0
2018-12-12 14:50:00,64.69,64.79,64.67,64.73,25299.0,53.8789,53.9622,53.8623,53.9123,25299.0
2018-12-12 14:55:00,64.72,64.82,64.7,64.78,14647.0,53.9039,53.9872,53.8873,53.9539,14647.0
2018-12-12 15:00:00,64.77,64.86,64.74,64.78,19108.0,53.9456,54.0205,53.9206,53.9539,19108.0
2018-12-12 15:05:00,64.8,64.97,64.8,64.96,20112.0,53.9706,54.1122,53.9706,54.1038,20112.0
2018-12-12 15:10:00,64.98,65.01,64.87,64.9,15656.0,54.1205,54.1455,54.0289,54.0539,15656.0
2018-12-12 15:15:00,64.87,64.93,64.86,64.91,31307.0,54.0289,54.0788,54.0205,54.0622,31307.0
2018-12-12 15:20:00,64.92,64.98,64.91,64.95,23863.0,54.0705,54.1205,54.0622,54.0955,23863.0
2018-12-12 15:25:00,64.95,65.04,64.9,64.92,67598.0,54.0955,54.1705,54.0539,54.0705,67598.0
2018-12-12 15:30:00,64.92,65.17,64.91,65.16,25121.0,54.0705,54.2787,54.0622,54.2704,25121.0
2018-12-12 15:35:00,65.15,65.36,65.13,65.35,28172.0,54.2621,54.437,54.2454,54.4286,28172.0
2018-12-12 15:40:00,65.35,65.36,65.13,65.16,45990.0,54.4286,54.437,54.2454,54.2704,45990.0
2018-12-12 15:45:00,65.16,65.16,64.99,65.03,56891.0,54.2704,54.2704,54.1288,54.1621,56891.0
2018-12-12 15:50:00,65.02,65.02,64.94,64.95,47914.0,54.1538,54.1538,54.0872,54.0955,47914.0
2018-12-12 15:55:00,64.94,64.95,64.62,64.65,230859.0,54.0872,54.0955,53.8206,53.8456,230859.0
2018-12-13 09:30:00,64.71,65.05,64.67,65.05,42086.0,53.8956,54.1788,53.8623,54.1788,42086.0
2018-12-13 09:35:00,65.03,65.09,64.82,64.98,24230.0,54.1621,54.2121,53.9872,54.1205,24230.0
2018-12-13 09:40:00,65.0,65.24,64.91,65.18,29619.0,54.1371,54.337,54.0622,54.2871,29619.0
2018-12-13 09:45:00,65.24,65.51,65.22,65.42,38222.0,54.337,54.5619,54.3204,54.4869,38222.0
2018-12-13 09:50:00,65.4,65.4,65.18,65.25,18854.0,54.4703,54.4703,54.2871,54.3454,18854.0
2018-12-13 09:55:00,65.23,65.49,65.19,65.37,66316.0,54.3287,54.5453,54.2954,54.4453,66316.0
2018-12-13 10:00:00,65.43,65.9,65.43,65.87,16106.0,54.4953,54.8867,54.4953,54.8617,16106.0
2018-12-13 10:05:00,65.87,65.89,65.62,65.65,20422.0,54.8617,54.8784,54.6535,54.6785,20422.0
2018-12-13 10:10:00,65.64,65.75,65.64,65.75,19304.0,54.6702,54.7618,54.6702,54.7618,19304.0
2018-12-13 10:15:00,65.73,65.73,65.53,65.6,10361.0,54.7451,54.7451,54.5786,54.6369,10361.0
2018-12-13 10:20:00,65.64,65.71,65.43,65.43,7166.0,54.6702,54.7285,54.4953,54.4953,7166.0
2018-12-13 10:25:00,65.46,65.55,65.35,65.35,9487.0,54.5203,54.5952,54.4286,54.4286,9487.0
2018-12-13 10:30:00,65.35,65.49,65.29,65.49,71642.0,54.4286,54.5453,54.3787,54.5453,71642.0
2018-12-13 10:35:00,65.47,65.52,65.39,65.4,15923.0,54.5286,54.5702,54.462,54.4703,15923.0
2018-12-13 10:40:00,65.41,65.41,65.31,65.36,19856.0,54.4786,54.4786,54.3953,54.437,19856.0
2018-12-13 10:45:00,65.36,65.41,65.17,65.3,25058.0,54.437,54.4786,54.2787,54.387,25058.0
2018-12-13 10:50:00,65.34,65.34,65.13,65.2,17548.0,54.4203,54.4203,54.2454,54.3037,17548.0
2018-12-13 10:55:00,65.21,65.37,65.19,65.31,22137.0,54.312,54.4453,54.2954,54.3953,22137.0
2018-12-13 11:00:00,65.29,65.43,65.29,65.43,15826.0,54.3787,54.4953,54.3787,54.4953,15826.0
2018-12-13 11:05:00,65.43,65.52,65.4,65.45,13115.0,54.4953,54.5702,54.4703,54.5119,13115.0
2018-12-13 11:10:00,65.44,65.47,65.38,65.45,31506.0,54.5036,54.5286,54.4536,54.5119,31506.0
2018-12-13 11:15:00,65.44,65.52,65.38,65.38,18821.0,54.5036,54.5702,54.4536,54.4536,18821.0
2018-12-13 11:20:00,65.38,65.39,65.19,65.21,18338.0,54.4536,54.462,54.2954,54.312,18338.0
2018-12-13 11:25:00,65.24,65.47,65.23,65.46,14882.0,54.337,54.5286,54.3287,54.5203,14882.0
2018-12-13 11:30:00,65.45,65.48,65.39,65.45,12909.0,54.5119,54.5369,54.462,54.5119,12909.0
2018-12-13 11:35:00,65.45,65.48,65.38,65.4,9938.0,54.5119,54.5369,54.4536,54.4703,9938.0
2018-12-13 11:40:00,65.39,65.55,65.35,65.48,44275.0,54.462,54.5952,54.4286,54.5369,44275.0
2018-12-13 11:45:00,65.49,65.49,65.3,65.34,21660.0,54.5453,54.5453,54.387,54.4203,21660.0
2018-12-13 11:50:00,65.33,65.35,65.24,65.25,16471.0,54.412,54.4286,54.337,54.3454,16471.0
2018-12-13 11:55:00,65.26,65.3,65.13,65.14,22027.0,54.3537,54.387,54.2454,54.2537,22027.0
2018-12-13 12:00:00,65.13,65.15,65.02,65.06,18240.0,54.2454,54.2621,54.1538,54.1871,18240.0
2018-12-13 12:05:00,65.04,65.19,65.04,65.19,16937.0,54.1705,54.2954,54.1705,54.2954,16937.0
2018-12-13 12:10:00,65.2,65.24,65.14,65.19,10916.0,54.3037,54.337,54.2537,54.2954,10916.0
2018-12-13 12:15:00,65.18,65.19,65.1,65.12,22254.0,54.2871,54.2954,54.2204,54.2371,22254.0
2018-12-13 12:20:00,65.1,65.17,65.1,65.11,9025.0,54.2204,54.2787,54.2204,54.2288,9025.0
2018-12-13 12:25:00,65.11,65.11,64.99,65.0,17552.0,54.2288,54.2288,54.1288,54.1371,17552.0
2018-12-13 12:30:00,65.0,65.04,64.97,65.01,17828.0,54.1371,54.1705,54.1122,54.1455,17828.0
2018-12-13 12:35:00,65.01,65.28,65.01,65.24,16402.0,54.1455,54.3703,54.1455,54.337,16402.0
2018-12-13 12:40:00,65.24,65.28,65.16,65.17,19659.0,54.337,54.3703,54.2704,54.2787,19659.0
2018-12-13 12:45:00,65.16,65.18,65.12,65.17,20477.0,54.2704,54.2871,54.2371,54.2787,20477.0
2018-12-13 12:50:00,65.16,65.17,65.13,65.15,31334.0,54.2704,54.2787,54.2454,54.2621,31334.0
2018-12-13 12:55:00,65.15,65.21,65.14,65.21,14926.0,54.2621,54.312,54.2537,54.312,14926.0
2018-12-13 13:00:00,65.19,65.2,64.98,64.98,13500.0,54.2954,54.3037,54.1205,54.1205,13500.0
2018-12-13 13:05:00,64.98,65.08,64.96,65.06,11210.0,54.1205,54.2038,54.1038,54.1871,11210.0
2018-12-13 13:10:00,65.05,65.05,64.94,65.05,15770.0,54.1788,54.1788,54.0872,54.1788,15770.0
2018-12-13 13:15:00,65.04,65.1,65.02,65.03,10652.0,54.1705,54.2204,54.1538,54.1621,10652.0
2018-12-13 13:20:00,65.04,65.2,65.04,65.11,13885.0,54.1705,54.3037,54.1705,54.2288,13885.0
2018-12-13 13:25:00,65.1,65.1,65.0,65.07,12901.0,54.2204,54.2204,54.1371,54.1954,12901.0
2018-12-13 13:30:00,65.08,65.17,65.08,65.17,8221.0,54.2038,54.2787,54.2038,54.2787,8221.0
2018-12-13 13:35:00,65.17,65.23,65.14,65.17,29913.0,54.2787,54.3287,54.2537,54.2787,29913.0
2018-12-13 13:40:00,65.18,65.25,65.16,65.23,18787.0,54.2871,54.3454,54.2704,54.3287,18787.0
2018-12-13 13:45:00,65.23,65.26,65.19,65.21,26399.0,54.3287,54.3537,54.2954,54.312,26399.0
2018-12-13 13:50:00,65.21,65.24,65.15,65.16,29978.0,54.312,54.337,54.2621,54.2704,29978.0
2018-12-13 13:55:00,65.17,65.18,65.09,65.13,17423.0,54.2787,54.2871,54.2121,54.2454,17423.0
2018-12-13 14:00:00,65.11,65.14,65.04,65.04,14952.0,54.2288,54.2537,54.1705,54.1705,14952.0
2018-12-13 14:05:00,65.05,65.05,64.94,64.98,13688.0,54.1788,54.1788,54.0872,54.1205,13688.0
2018-12-13 14:10:00,64.96,65.06,64.94,65.01,14514.0,54.1038,54.1871,54.0872,54.1455,14514.0
2018-12-13 14:15:00,65.02,65.18,65.02,65.17,11278.0,54.1538,54.2871,54.1538,54.2787,11278.0
2018-12-13 14:20:00,65.18,65.21,65.1,65.14,15517.0,54.2871,54.312,54.2204,54.2537,15517.0
2018-12-13 14:25:00,65.15,65.2,65.08,65.14,16794.0,54.2621,54.3037,54.2038,54.2537,16794.0
2018-12-13 14:30:00,65.14,65.2,65.08,65.17,16799.0,54.2537,54.3037,54.2038,54.2787,16799.0
2018-12-13 14:35:00,65.16,65.19,65.11,65.17,30596.0,54.2704,54.2954,54.2288,54.2787,30596.0
2018-12-13 14:40:00,65.17,65.23,65.17,65.2,20411.0,54.2787,54.3287,54.2787,54.3037,20411.0
2018-12-13 14:45:00,65.2,65.25,65.17,65.24,21934.0,54.3037,54.3454,54.2787,54.337,21934.0
2018-12-13 14:50:00,65.24,65.33,65.23,65.28,22017.0,54.337,54.412,54.3287,54.3703,22017.0
2018-12-13 14:55:00,65.29,65.38,65.26,65.3,23207.0,54.3787,54.4536,54.3537,54.387,23207.0
2018-12-13 15:00:00,65.3,65.32,65.25,65.25,19459.0,54.387,54.4037,54.3454,54.3454,19459.0
2018-12-13 15:05:00,65.25,65.3,65.21,65.21,73126.0,54.3454,54.387,54.312,54.312,73126.0
2018-12-13 15:10:00,65.19,65.3,65.19,65.28,27232.0,54.2954,54.387,54.2954,54.3703,27232.0
2018-12-13 15:15:00,65.28,65.36,65.25,65.34,31691.0,54.3703,54.437,54.3454,54.4203,31691.0
2018-12-13 15:20:00,65.35,65.47,65.34,65.43,24378.0,54.4286,54.5286,54.4203,54.4953,24378.0
2018-12-13 15:25:00,65.42,65.42,65.29,65.3,50912.0,54.4869,54.4869,54.3787,54.387,50912.0
2018-12-13 15:30:00,65.29,65.3,65.13,65.13,49538.0,54.3787,54.387,54.2454,54.2454,49538.0
2018-12-13 15:35:00,65.13,65.24,65.08,65.24,44415.0,54.2454,54.337,54.2038,54.337,44415.0
2018-12-13 15:40:00,65.23,65.36,65.23,65.35,49287.0,54.3287,54.437,54.3287,54.4286,49287.0
2018-12-13 15:45:00,65.36,65.37,65.28,65.33,140516.0,54.437,54.4453,54.3703,54.412,140516.0
2018-12-13 15:50:00,65.32,65.32,65.17,65.17,49108.0,54.4037,54.4037,54.2787,54.2787,49108.0
2018-12-13 15:55:00,65.18,65.21,65.08,65.13,248948.0,54.2871,54.312,54.2038,54.2454,248948.0
2018-12-14 09:30:00,64.81,64.97,64.68,64.83,34451.0,53.9789,54.1122,53.8706,53.9956,34451.0
2018-12-14 09:35:00,64.83,64.87,64.68,64.84,12177.0,53.9956,54.0289,53.8706,54.0039,12177.0
2018-12-14 09:40:00,64.78,64.96,64.78,64.96,13867.0,53.9539,54.1038,53.9539,54.1038,13867.0
2018-12-14 09:45:00,64.96,65.14,64.95,65.04,10664.0,54.1038,54.2537,54.0955,54.1705,10664.0
2018-12-14 09:50:00,65.02,65.16,65.0,65.07,28789.0,54.1538,54.2704,54.1371,54.1954,28789.0
2018-12-14 09:55:00,65.08,65.29,65.05,65.28,52335.0,54.2038,54.3787,54.1788,54.3703,52335.0
2018-12-14 10:00:00,65.25,65.27,65.01,65.07,57576.0,54.3454,54.362,54.1455,54.1954,57576.0
2018-12-14 10:05:00,65.03,65.09,64.97,65.04,10418.0,54.1621,54.2121,54.1122,54.1705,10418.0
2018-12-14 10:10:00,65.07,65.19,65.06,65.16,9847.0,54.1954,54.2954,54.1871,54.2704,9847.0
2018-12-14 10:15:00,65.16,65.16,65.01,65.04,14712.0,54.2704,54.2704,54.1455,54.1705,14712.0
2018-12-14 10:20:00,65.05,65.15,64.97,65.09,12536.0,54.1788,54.2621,54.1122,54.2121,12536.0
2018-12-14 10:25:00,65.11,65.14,65.08,65.13,8993.0,54.2288,54.2537,54.2038,54.2454,8993.0
2018-12-14 10:30:00,65.11,65.11,64.96,64.99,10161.0,54.2288,54.2288,54.1038,54.1288,10161.0
2018-12-14 10:35:00,65.02,65.17,65.02,65.15,9969.0,54.1538,54.2787,54.1538,54.2621,9969.0
2018-12-14 10:40:00,65.14,65.15,65.05,65.06,11762.0,54.2537,54.2621,54.1788,54.1871,11762.0
2018-12-14 10:45:00,65.05,65.12,65.03,65.08,16346.0,54.1788,54.2371,54.1621,54.2038,16346.0
2018-12-14 10:50:00,65.09,65.15,65.09,65.14,31638.0,54.2121,54.2621,54.2121,54.2537,31638.0
2018-12-14 10:55:00,65.13,65.14,65.01,65.02,24791.0,54.2454,54.2537,54.1455,54.1538,24791.0
2018-12-14 11:00:00,65.01,65.14,65.0,65.1,18529.0,54.1455,54.2537,54.1371,54.2204,18529.0
2018-12-14 11:05:00,65.11,65.15,65.05,65.07,9638.0,54.2288,54.2621,54.1788,54.1954,9638.0
2018-12-14 11:10:00,65.06,65.1,64.97,64.99,14008.0,54.1871,54.2204,54.1122,54.1288,14008.0
2018-12-14 11:15:00,64.98,65.01,64.91,64.92,25385.0,54.1205,54.1455,54.0622,54.0705,25385.0
2018-12-14 11:20:00,64.92,64.94,64.69,64.71,18143.0,54.0705,54.0872,53.8789,53.8956,18143.0
2018-12-14 11:25:00,64.7,64.81,64.69,64.73,12417.0,53.8873,53.9789,53.8789,53.9123,12417.0
2018-12-14 11:30:00,64.76,64.81,64.73,64.79,11352.0,53.9372,53.9789,53.9123,53.9622,11352.0
2018-12-14 11:35:00,64.79,64.83,64.73,64.75,14823.0,53.9622,53.9956,53.9123,53.9289,14823.0
2018-12-14 11:40:00,64.76,64.85,64.75,64.79,20154.0,53.9372,54.0122,53.9289,53.9622,20154.0
2018-12-14 11:45:00,64.78,64.81,64.75,64.76,8973.0,53.9539,53.9789,53.9289,53.9372,8973.0
2018-12-14 11:50:00,64.75,64.75,64.64,64.69,13991.0,53.9289,53.9289,53.8373,53.8789,13991.0
2018-12-14 11:55:00,64.7,64.72,64.59,64.62,15081.0,53.8873,53.9039,53.7957,53.8206,15081.0
2018-12-14 12:00:00,64.66,64.73,64.64,64.69,7140.0,53.854,53.9123,53.8373,53.8789,7140.0
2018-12-14 12:05:00,64.67,64.7,64.64,64.67,9044.0,53.8623,53.8873,53.8373,53.8623,9044.0
2018-12-14 12:10:00,64.66,64.68,64.63,64.65,10533.0,53.854,53.8706,53.829,53.8456,10533.0
2018-12-14 12:15:00,64.64,64.67,64.6,64.64,8563.0,53.8373,53.8623,53.804,53.8373,8563.0
2018-12-14 12:20:00,64.63,64.69,64.61,64.66,10127.0,53.829,53.8789,53.8123,53.854,10127.0
2018-12-14 12:25:00,64.65,64.72,64.62,64.7,8295.0,53.8456,53.9039,53.8206,53.8873,8295.0
2018-12-14 12:30:00,64.72,64.81,64.72,64.78,7160.0,53.9039,53.9789,53.9039,53.9539,7160.0
2018-12-14 12:35:00,64.77,64.78,64.64,64.64,11381.0,53.9456,53.9539,53.8373,53.8373,11381.0
2018-12-14 12:40:00,64.64,64.66,64.61,64.63,7419.0,53.8373,53.854,53.8123,53.829,7419.0
2018-12-14 12:45:00,64.63,64.69,64.62,64.69,5336.0,53.829,53.8789,53.8206,53.8789,5336.0
2018-12-14 12:50:00,64.69,64.76,64.69,64.75,10305.0,53.8789,53.9372,53.8789,53.9289,10305.0
2018-12-14 12:55:00,64.75,64.75,64.7,64.72,10675.0,53.9289,53.9289,53.8873,53.9039,10675.0
2018-12-14 13:00:00,64.71,64.71,64.65,64.69,8200.0,53.8956,53.8956,53.8456,53.8789,8200.0
2018-12-14 13:05:00,64.69,64.74,64.62,64.73,17113.0,53.8789,53.9206,53.8206,53.9123,17113.0
2018-12-14 13:10:00,64.72,64.77,64.7,64.76,11084.0,53.9039,53.9456,53.8873,53.9372,11084.0
2018-12-14 13:15:00,64.77,64.78,64.73,64.74,5770.0,53.9456,53.9539,53.9123,53.9206,5770.0
2018-12-14 13:20:00,64.74,64.78,64.71,64.78,7976.0,53.9206,53.9539,53.8956,53.9539,7976.0
2018-12-14 13:25:00,64.78,64.82,64.76,64.8,6092.0,53.9539,53.9872,53.9372,53.9706,6092.0
2018-12-14 13:30:00,64.8,64.81,64.69,64.71,15953.0,53.9706,53.9789,53.8789,53.8956,15953.0
2018-12-14 13:35:00,64.69,64.74,64.67,64.74,9209.0,53.8789,53.9206,53.8623,53.9206,9209.0
2018-12-14 13:40:00,64.74,64.76,64.7,64.76,12169.0,53.9206,53.9372,53.8873,53.9372,12169.0
2018-12-14 13:45:00,64.75,64.78,64.72,64.75,13836.0,53.9289,53.9539,53.9039,53.9289,13836.0
2018-12-14 13:50:00,64.75,64.79,64.75,64.78,6560.0,53.9289,53.9622,53.9289,53.9539,6560.0
2018-12-14 13:55:00,64.77,64.8,64.74,64.78,9687.0,53.9456,53.9706,53.9206,53.9539,9687.0
2018-12-14 14:00:00,64.78,64.79,64.73,64.74,19770.0,53.9539,53.9622,53.9123,53.9206,19770.0
2018-12-14 14:05:00,64.73,64.74,64.68,64.71,36788.0,53.9123,53.9206,53.8706,53.8956,36788.0
2018-12-14 14:10:00,64.7,64.72,64.64,64.68,11480.0,53.8873,53.9039,53.8373,53.8706,11480.0
2018-12-14 14:15:00,64.68,64.72,64.64,64.7,10518.0,53.8706,53.9039,53.8373,53.8873,10518.0
2018-12-14 14:20:00,64.7,64.75,64.7,64.73,9161.0,53.8873,53.9289,53.8873,53.9123,9161.0
2018-12-14 14:25:00,64.75,64.75,64.64,64.67,12653.0,53.9289,53.9289,53.8373,53.8623,12653.0
2018-12-14 14:30:00,64.66,64.68,64.61,64.62,7552.0,53.854,53.8706,53.8123,53.8206,7552.0
2018-12-14 14:35:00,64.6,64.62,64.49,64.49,23767.0,53.804,53.8206,53.7124,53.7124,23767.0
2018-12-14 14:40:00,64.49,64.52,64.42,64.46,19892.0,53.7124,53.7374,53.6541,53.6874,19892.0
2018-12-14 14:45:00,64.46,64.49,64.31,64.34,25126.0,53.6874,53.7124,53.5625,53.5874,25126.0
2018-12-14 14:50:00,64.35,64.37,64.22,64.25,25762.0,53.5958,53.6124,53.4875,53.5125,25762.0
2018-12-14 14:55:00,64.26,64.39,64.26,64.32,21925.0,53.5208,53.6291,53.5208,53.5708,21925.0
2018-12-14 15:00:00,64.34,64.39,64.25,64.25,23338.0,53.5874,53.6291,53.5125,53.5125,23338.0
2018-12-14 15:05:00,64.25,64.39,64.25,64.33,14387.0,53.5125,53.6291,53.5125,53.5791,14387.0
2018-12-14 15:10:00,64.33,64.5,64.31,64.46,30884.0,53.5791,53.7207,53.5625,53.6874,30884.0
2018-12-14 15:15:00,64.45,64.5,64.43,64.5,20492.0,53.6791,53.7207,53.6624,53.7207,20492.0
2018-12-14 15:20:00,64.5,64.5,64.43,64.45,22381.0,53.7207,53.7207,53.6624,53.6791,22381.0
2018-12-14 15:25:00,64.44,64.47,64.4,64.4,15785.0,53.6707,53.6957,53.6374,53.6374,15785.0
2018-12-14 15:30:00,64.39,64.43,64.36,64.38,26339.0,53.6291,53.6624,53.6041,53.6208,26339.0
2018-12-14 15:35:00,64.38,64.52,64.37,64.5,24896.0,53.6208,53.7374,53.6124,53.7207,24896.0
2018-12-14 15:40:00,64.5,64.55,64.49,64.53,27701.0,53.7207,53.7623,53.7124,53.7457,27701.0
2018-12-14 15:45:00,64.53,64.66,64.52,64.65,55134.0,53.7457,53.854,53.7374,53.8456,55134.0
2018-12-14 15:50:00,64.64,64.75,64.61,64.74,51128.0,53.8373,53.9289,53.8123,53.9206,51128.0
2018-12-14 15:55:00,64.75,64.9,64.7,64.81,175666.0,53.9289,54.0539,53.8873,53.9789,175666.0
2018-12-17 09:30:00,64.52,64.57,64.22,64.4,51869.0,54.1566,54.1986,53.9048,54.0559,51869.0
2018-12-17 09:35:00,64.4,64.52,64.27,64.27,17606.0,54.0559,54.1566,53.9468,53.9468,17606.0
2018-12-17 09:40:00,64.31,64.31,64.03,64.08,10308.0,53.9804,53.9804,53.7453,53.7873,10308.0
2018-12-17 09:45:00,64.1,64.15,63.95,64.14,24755.0,53.8041,53.8461,53.6782,53.8377,24755.0
2018-12-17 09:50:00,64.12,64.12,63.75,63.86,27464.0,53.8209,53.8209,53.5103,53.6026,27464.0
2018-12-17 09:55:00,63.85,63.93,63.81,63.9,21288.0,53.5943,53.6614,53.5607,53.6362,21288.0
2018-12-17 10:00:00,63.91,63.91,63.69,63.76,19910.0,53.6446,53.6446,53.46,53.5187,19910.0
2018-12-17 10:05:00,63.8,63.87,63.74,63.76,20028.0,53.5523,53.611,53.5019,53.5187,20028.0
2018-12-17 10:10:00,63.76,63.79,63.68,63.74,15564.0,53.5187,53.5439,53.4516,53.5019,15564.0
2018-12-17 10:15:00,63.73,63.74,63.61,63.7,18495.0,53.4935,53.5019,53.3928,53.4683,18495.0
2018-12-17 10:20:00,63.7,63.87,63.7,63.76,18132.0,53.4683,53.611,53.4683,53.5187,18132.0
2018-12-17 10:25:00,63.74,63.83,63.59,63.63,26809.0,53.5019,53.5775,53.376,53.4096,26809.0
2018-12-17 10:30:00,63.63,63.68,63.47,63.47,23718.0,53.4096,53.4516,53.2753,53.2753,23718.0
2018-12-17 10:35:00,63.48,63.53,63.38,63.38,16339.0,53.2837,53.3257,53.1997,53.1997,16339.0
2018-12-17 10:40:00,63.39,63.69,63.39,63.69,20082.0,53.2081,53.46,53.2081,53.46,20082.0
2018-12-17 10:45:00,63.71,63.71,63.55,63.57,27364.0,53.4767,53.4767,53.3424,53.3592,27364.0
2018-12-17 10:50:00,63.57,63.61,63.42,63.47,28615.0,53.3592,53.3928,53.2333,53.2753,28615.0
2018-12-17 10:55:00,63.47,63.48,63.37,63.4,25236.0,53.2753,53.2837,53.1914,53.2165,25236.0
2018-12-17 11:00:00,63.41,63.45,63.34,63.38,21314.0,53.2249,53.2585,53.1662,53.1997,21314.0
2018-12-17 11:05:00,63.38,63.45,63.38,63.4,12471.0,53.1997,53.2585,53.1997,53.2165,12471.0
2018-12-17 11:10:00,63.4,63.41,63.2,63.2,22756.0,53.2165,53.2249,53.0487,53.0487,22756.0
2018-12-17 11:15:00,63.18,63.22,63.1,63.11,13690.0,53.0319,53.0654,52.9647,52.9731,13690.0
2018-12-17 11:20:00,63.12,63.16,62.97,62.98,18144.0,52.9815,53.0151,52.8556,52.864,18144.0
2018-12-17 11:25:00,62.98,63.01,62.94,62.94,11070.0,52.864,52.8892,52.8304,52.8304,11070.0
2018-12-17 11:30:00,62.95,62.96,62.87,62.93,22382.0,52.8388,52.8472,52.7717,52.822,22382.0
2018-12-17 11:35:00,62.93,63.09,62.92,63.09,22619.0,52.822,52.9563,52.8136,52.9563,22619.0
2018-12-17 11:40:00,63.1,63.12,63.04,63.09,14411.0,52.9647,52.9815,52.9144,52.9563,14411.0
2018-12-17 11:45:00,63.1,63.18,63.04,63.18,13943.0,52.9647,53.0319,52.9144,53.0319,13943.0
2018-12-17 11:50:00,63.19,63.2,63.13,63.17,10574.0,53.0403,53.0487,52.9899,53.0235,10574.0
2018-12-17 11:55:00,63.17,63.25,63.16,63.25,17702.0,53.0235,53.0906,53.0151,53.0906,17702.0
2018-12-17 12:00:00,63.27,63.31,63.22,63.22,11371.0,53.1074,53.141,53.0654,53.0654,11371.0
2018-12-17 12:05:00,63.2,63.22,63.13,63.14,17313.0,53.0487,53.0654,52.9899,52.9983,17313.0
2018-12-17 12:10:00,63.14,63.15,63.04,63.04,14358.0,52.9983,53.0067,52.9144,52.9144,14358.0
2018-12-17 12:15:00,63.04,63.04,62.94,62.95,13164.0,52.9144,52.9144,52.8304,52.8388,13164.0
2018-12-17 12:20:00,62.93,62.97,62.89,62.92,18869.0,52.822,52.8556,52.7884,52.8136,18869.0
2018-12-17 12:25:00,62.93,62.95,62.77,62.8,22136.0,52.822,52.8388,52.6877,52.7129,22136.0
2018-12-17 12:30:00,62.79,62.79,62.69,62.7,35958.0,52.7045,52.7045,52.6206,52.629,35958.0
2018-12-17 12:35:00,62.7,62.71,62.57,62.6,20875.0,52.629,52.6374,52.5198,52.545,20875.0
2018-12-17 12:40:00,62.6,62.65,62.41,62.41,23099.0,52.545,52.587,52.3855,52.3855,23099.0
2018-12-17 12:45:00,62.4,62.43,62.36,62.41,20598.0,52.3772,52.4023,52.3436,52.3855,20598.0
2018-12-17 12:50:00,62.39,62.39,62.17,62.18,25662.0,52.3688,52.3688,52.1841,52.1925,25662.0
2018-12-17 12:55:00,62.2,62.21,62.06,62.06,24704.0,52.2093,52.2177,52.0918,52.0918,24704.0
2018-12-17 13:00:00,62.05,62.13,62.01,62.07,28812.0,52.0834,52.1505,52.0498,52.1002,28812.0
2018-12-17 13:05:00,62.07,62.15,62.06,62.1,23680.0,52.1002,52.1673,52.0918,52.1253,23680.0
2018-12-17 13:10:00,62.11,62.22,62.04,62.17,24704.0,52.1337,52.2261,52.075,52.1841,24704.0
2018-12-17 13:15:00,62.16,62.25,62.12,62.24,34807.0,52.1757,52.2512,52.1421,52.2429,34807.0
2018-12-17 13:20:00,62.24,62.27,62.14,62.25,20755.0,52.2429,52.268,52.1589,52.2512,20755.0
2018-12-17 13:25:00,62.24,62.33,62.24,62.24,10508.0,52.2429,52.3184,52.2429,52.2429,10508.0
2018-12-17 13:30:00,62.23,62.28,62.13,62.13,14659.0,52.2345,52.2764,52.1505,52.1505,14659.0
2018-12-17 13:35:00,62.14,62.16,62.06,62.12,19549.0,52.1589,52.1757,52.0918,52.1421,19549.0
2018-12-17 13:40:00,62.15,62.24,62.13,62.13,26292.0,52.1673,52.2429,52.1505,52.1505,26292.0
2018-12-17 13:45:00,62.14,62.2,62.09,62.2,43704.0,52.1589,52.2093,52.1169,52.2093,43704.0
2018-12-17 13:50:00,62.2,62.37,62.2,62.37,52847.0,52.2093,52.352,52.2093,52.352,52847.0
2018-12-17 13:55:00,62.37,62.41,62.25,62.25,91882.0,52.352,52.3855,52.2512,52.2512,91882.0
2018-12-17 14:00:00,62.25,62.29,62.04,62.06,49602.0,52.2512,52.2848,52.075,52.0918,49602.0
2018-12-17 14:05:00,62.08,62.08,61.87,61.89,26200.0,52.1086,52.1086,51.9323,51.9491,26200.0
2018-12-17 14:10:00,61.9,61.91,61.72,61.83,25894.0,51.9575,51.9659,51.8064,51.8987,25894.0
2018-12-17 14:15:00,61.83,61.91,61.77,61.88,29245.0,51.8987,51.9659,51.8483,51.9407,29245.0
2018-12-17 14:20:00,61.88,62.01,61.86,62.0,28947.0,51.9407,52.0498,51.9239,52.0414,28947.0
2018-12-17 14:25:00,62.0,62.15,61.96,62.14,23774.0,52.0414,52.1673,52.0078,52.1589,23774.0
2018-12-17 14:30:00,62.14,62.23,62.13,62.16,31691.0,52.1589,52.2345,52.1505,52.1757,31691.0
2018-12-17 14:35:00,62.17,62.35,62.13,62.34,28084.0,52.1841,52.3352,52.1505,52.3268,28084.0
2018-12-17 14:40:00,62.34,62.45,62.3,62.37,34673.0,52.3268,52.4191,52.2932,52.352,34673.0
2018-12-17 14:45:00,62.38,62.49,62.37,62.48,29603.0,52.3604,52.4527,52.352,52.4443,29603.0
2018-12-17 14:50:00,62.48,62.48,62.31,62.31,25401.0,52.4443,52.4443,52.3016,52.3016,25401.0
2018-12-17 14:55:00,62.31,62.44,62.31,62.44,31339.0,52.3016,52.4107,52.3016,52.4107,31339.0
2018-12-17 15:00:00,62.44,62.5,62.39,62.4,32621.0,52.4107,52.4611,52.3688,52.3772,32621.0
2018-12-17 15:05:00,62.39,62.44,62.33,62.33,27100.0,52.3688,52.4107,52.3184,52.3184,27100.0
2018-12-17 15:10:00,62.32,62.52,62.31,62.32,34901.0,52.31,52.4779,52.3016,52.31,34901.0
2018-12-17 15:15:00,62.31,62.33,62.2,62.24,36002.0,52.3016,52.3184,52.2093,52.2429,36002.0
2018-12-17 15:20:00,62.24,62.25,62.07,62.11,39607.0,52.2429,52.2512,52.1002,52.1337,39607.0
2018-12-17 15:25:00,62.1,62.1,62.0,62.06,59838.0,52.1253,52.1253,52.0414,52.0918,59838.0
2018-12-17 15:30:00,62.07,62.09,61.9,62.0,68724.0,52.1002,52.1169,51.9575,52.0414,68724.0
2018-12-17 15:35:00,62.0,62.0,61.76,61.78,62546.0,52.0414,52.0414,51.84,51.8567,62546.0
2018-12-17 15:40:00,61.78,61.78,61.65,61.67,76207.0,51.8567,51.8567,51.7476,51.7644,76207.0
2018-12-17 15:45:00,61.66,61.76,61.3,61.41,132892.0,51.756,51.84,51.4538,51.5462,132892.0
2018-12-17 15:50:00,61.4,61.62,61.4,61.59,148465.0,51.5378,51.7224,51.5378,51.6973,148465.0
2018-12-17 15:55:00,61.59,61.67,61.43,61.51,291458.0,51.6973,51.7644,51.563,51.6301,291458.0
2018-12-18 09:30:00,62.68,63.07,62.26,62.26,124650.0,52.6122,52.9395,52.2596,52.2596,124650.0
2018-12-18 09:35:00,62.37,62.79,62.3,62.55,47796.0,52.352,52.7045,52.2932,52.5031,47796.0
2018-12-18 09:40:00,62.54,62.68,62.37,62.58,60378.0,52.4947,52.6122,52.352,52.5282,60378.0
2018-12-18 09:45:00,62.56,63.07,62.55,62.88,39901.0,52.5115,52.9395,52.5031,52.7801,39901.0
2018-12-18 09:50:00,62.97,62.99,62.8,62.8,27692.0,52.8556,52.8724,52.7129,52.7129,27692.0
2018-12-18 09:55:00,62.83,62.97,62.83,62.9,24927.0,52.7381,52.8556,52.7381,52.7968,24927.0
2018-12-18 10:00:00,62.91,63.16,62.88,62.93,108480.0,52.8052,53.0151,52.7801,52.822,108480.0
2018-12-18 10:05:00,62.92,62.97,62.69,62.75,37663.0,52.8136,52.8556,52.6206,52.6709,37663.0
2018-12-18 10:10:00,62.73,62.84,62.65,62.77,36910.0,52.6541,52.7465,52.587,52.6877,36910.0
2018-12-18 10:15:00,62.75,62.82,62.64,62.75,20500.0,52.6709,52.7297,52.5786,52.6709,20500.0
2018-12-18 10:20:00,62.75,62.89,62.54,62.88,17997.0,52.6709,52.7884,52.4947,52.7801,17997.0
2018-12-18 10:25:00,62.87,63.1,62.85,62.96,22839.0,52.7717,52.9647,52.7549,52.8472,22839.0
2018-12-18 10:30:00,62.98,62.98,62.71,62.71,16176.0,52.864,52.864,52.6374,52.6374,16176.0
2018-12-18 10:35:00,62.72,62.85,62.66,62.77,16270.0,52.6458,52.7549,52.5954,52.6877,16270.0
2018-12-18 10:40:00,62.75,62.83,62.58,62.6,12833.0,52.6709,52.7381,52.5282,52.545,12833.0
2018-12-18 10:45:00,62.59,62.66,62.47,62.65,9791.0,52.5366,52.5954,52.4359,52.587,9791.0
2018-12-18 10:50:00,62.65,62.65,62.48,62.54,19915.0,52.587,52.587,52.4443,52.4947,19915.0
2018-12-18 10:55:00,62.54,62.6,62.46,62.5,19384.0,52.4947,52.545,52.4275,52.4611,19384.0
2018-12-18 11:00:00,62.5,62.66,62.47,62.56,21427.0,52.4611,52.5954,52.4359,52.5115,21427.0
2018-12-18 11:05:00,62.56,62.61,62.52,62.55,21125.0,52.5115,52.5534,52.4779,52.5031,21125.0
2018-12-18 11:10:00,62.57,62.75,62.57,62.74,16419.0,52.5198,52.6709,52.5198,52.6625,16419.0
2018-12-18 11:15:00,62.75,62.82,62.61,62.73,87248.0,52.6709,52.7297,52.5534,52.6541,87248.0
2018-12-18 11:20:00,62.72,62.74,62.64,62.7,21204.0,52.6458,52.6625,52.5786,52.629,21204.0
2018-12-18 11:25:00,62.67,62.95,62.67,62.95,68657.0,52.6038,52.8388,52.6038,52.8388,68657.0
2018-12-18 11:30:00,62.94,62.99,62.86,62.89,21247.0,52.8304,52.8724,52.7633,52.7884,21247.0
2018-12-18 11:35:00,62.89,62.98,62.88,62.88,15739.0,52.7884,52.864,52.7801,52.7801,15739.0
2018-12-18 11:40:00,62.92,63.05,62.88,62.92,19468.0,52.8136,52.9228,52.7801,52.8136,19468.0
2018-12-18 11:45:00,62.92,63.06,62.89,62.99,10742.0,52.8136,52.9311,52.7884,52.8724,10742.0
2018-12-18 11:50:00,63.01,63.1,63.0,63.0,16867.0,52.8892,52.9647,52.8808,52.8808,16867.0
2018-12-18 11:55:00,63.01,63.05,62.93,62.99,11537.0,52.8892,52.9228,52.822,52.8724,11537.0
2018-12-18 12:00:00,62.98,63.11,62.98,63.02,15500.0,52.864,52.9731,52.864,52.8976,15500.0
2018-12-18 12:05:00,63.04,63.17,63.01,63.08,49950.0,52.9144,53.0235,52.8892,52.9479,49950.0
2018-12-18 12:10:00,63.08,63.12,62.99,63.06,53854.0,52.9479,52.9815,52.8724,52.9311,53854.0
2018-12-18 12:15:00,63.04,63.22,63.04,63.2,24440.0,52.9144,53.0654,52.9144,53.0487,24440.0
2018-12-18 12:20:00,63.22,63.28,63.07,63.08,36296.0,53.0654,53.1158,52.9395,52.9479,36296.0
2018-12-18 12:25:00,63.08,63.12,63.01,63.02,15054.0,52.9479,52.9815,52.8892,52.8976,15054.0
2018-12-18 12:30:00,63.03,63.18,62.96,63.07,15303.0,52.906,53.0319,52.8472,52.9395,15303.0
2018-12-18 12:35:00,63.06,63.1,62.96,63.05,18151.0,52.9311,52.9647,52.8472,52.9228,18151.0
2018-12-18 12:40:00,63.07,63.09,63.0,63.0,22340.0,52.9395,52.9563,52.8808,52.8808,22340.0
2018-12-18 12:45:00,63.0,63.07,62.98,63.01,26940.0,52.8808,52.9395,52.864,52.8892,26940.0
2018-12-18 12:50:00,62.99,63.03,62.92,63.02,12150.0,52.8724,52.906,52.8136,52.8976,12150.0
2018-12-18 12:55:00,63.02,63.13,62.97,63.06,35048.0,52.8976,52.9899,52.8556,52.9311,35048.0
2018-12-18 13:00:00,63.02,63.08,62.97,63.07,8909.0,52.8976,52.9479,52.8556,52.9395,8909.0
2018-12-18 13:05:00,63.08,63.09,62.98,62.98,19178.0,52.9479,52.9563,52.864,52.864,19178.0
2018-12-18 13:10:00,62.97,63.0,62.87,62.87,6200.0,52.8556,52.8808,52.7717,52.7717,6200.0
2018-12-18 13:15:00,62.87,62.87,62.81,62.84,7220.0,52.7717,52.7717,52.7213,52.7465,7220.0
2018-12-18 13:20:00,62.85,62.93,62.85,62.91,8880.0,52.7549,52.822,52.7549,52.8052,8880.0
2018-12-18 13:25:00,62.88,62.92,62.83,62.92,13824.0,52.7801,52.8136,52.7381,52.8136,13824.0
2018-12-18 13:30:00,62.91,62.92,62.77,62.77,10259.0,52.8052,52.8136,52.6877,52.6877,10259.0
2018-12-18 13:35:00,62.77,62.81,62.73,62.73,8011.0,52.6877,52.7213,52.6541,52.6541,8011.0
2018-12-18 13:40:00,62.76,62.82,62.76,62.8,4369.0,52.6793,52.7297,52.6793,52.7129,4369.0
2018-12-18 13:45:00,62.79,62.9,62.78,62.9,6186.0,52.7045,52.7968,52.6961,52.7968,6186.0
2018-12-18 13:50:00,62.88,62.89,62.75,62.75,21647.0,52.7801,52.7884,52.6709,52.6709,21647.0
2018-12-18 13:55:00,62.74,62.81,62.66,62.8,12631.0,52.6625,52.7213,52.5954,52.7129,12631.0
2018-12-18 14:00:00,62.79,62.81,62.69,62.76,10907.0,52.7045,52.7213,52.6206,52.6793,10907.0
2018-12-18 14:05:00,62.77,62.84,62.7,62.81,19305.0,52.6877,52.7465,52.629,52.7213,19305.0
2018-12-18 14:10:00,62.84,62.86,62.74,62.74,9663.0,52.7465,52.7633,52.6625,52.6625,9663.0
2018-12-18 14:15:00,62.77,62.78,62.68,62.75,13062.0,52.6877,52.6961,52.6122,52.6709,13062.0
2018-12-18 14:20:00,62.76,62.84,62.76,62.81,7808.0,52.6793,52.7465,52.6793,52.7213,7808.0
2018-12-18 14:25:00,62.79,62.86,62.76,62.8,11761.0,52.7045,52.7633,52.6793,52.7129,11761.0
2018-12-18 14:30:00,62.79,62.8,62.66,62.68,9934.0,52.7045,52.7129,52.5954,52.6122,9934.0
2018-12-18 14:35:00,62.66,62.75,62.61,62.75,8819.0,52.5954,52.6709,52.5534,52.6709,8819.0
2018-12-18 14:40:00,62.75,62.77,62.44,62.47,20863.0,52.6709,52.6877,52.4107,52.4359,20863.0
2018-12-18 14:45:00,62.43,62.5,62.41,62.5,12745.0,52.4023,52.4611,52.3855,52.4611,12745.0
2018-12-18 14:50:00,62.5,62.54,62.45,62.54,15101.0,52.4611,52.4947,52.4191,52.4947,15101.0
2018-12-18 14:55:00,62.53,62.53,62.06,62.25,74154.0,52.4863,52.4863,52.0918,52.2512,74154.0
2018-12-18 15:00:00,62.25,62.45,62.16,62.41,29719.0,52.2512,52.4191,52.1757,52.3855,29719.0
2018-12-18 15:05:00,62.4,62.45,62.24,62.35,23736.0,52.3772,52.4191,52.2429,52.3352,23736.0
2018-12-18 15:10:00,62.34,62.62,62.34,62.58,26592.0,52.3268,52.5618,52.3268,52.5282,26592.0
2018-12-18 15:15:00,62.57,62.65,62.52,62.55,20787.0,52.5198,52.587,52.4779,52.5031,20787.0
2018-12-18 15:20:00,62.53,62.56,62.4,62.48,14208.0,52.4863,52.5115,52.3772,52.4443,14208.0
2018-12-18 15:25:00,62.46,62.46,62.36,62.43,27542.0,52.4275,52.4275,52.3436,52.4023,27542.0
2018-12-18 15:30:00,62.45,62.66,62.44,62.58,23466.0,52.4191,52.5954,52.4107,52.5282,23466.0
2018-12-18 15:35:00,62.58,62.64,62.43,62.46,27409.0,52.5282,52.5786,52.4023,52.4275,27409.0
2018-12-18 15:40:00,62.45,62.61,62.44,62.57,40822.0,52.4191,52.5534,52.4107,52.5198,40822.0
2018-12-18 15:45:00,62.57,62.91,62.56,62.88,58179.0,52.5198,52.8052,52.5115,52.7801,58179.0
2018-12-18 15:50:00,62.88,62.89,62.77,62.85,64778.0,52.7801,52.7884,52.6877,52.7549,64778.0
2018-12-18 15:55:00,62.85,62.85,62.6,62.62,136204.0,52.7549,52.7549,52.545,52.5618,136204.0
2018-12-19 09:30:00,62.64,62.64,61.83,61.85,43403.0,52.5786,52.5786,51.8987,51.9155,43403.0
2018-12-19 09:35:00,61.87,62.0,61.75,61.91,31409.0,51.9323,52.0414,51.8316,51.9659,31409.0
2018-12-19 09:40:00,61.81,61.87,61.61,61.62,14834.0,51.8819,51.9323,51.714,51.7224,14834.0
2018-12-19 09:45:00,61.63,61.88,61.63,61.71,9149.0,51.7308,51.9407,51.7308,51.798,9149.0
2018-12-19 09:50:00,61.77,61.82,61.7,61.71,9279.0,51.8483,51.8903,51.7896,51.798,9279.0
2018-12-19 09:55:00,61.76,62.01,61.65,61.98,18513.0,51.84,52.0498,51.7476,52.0246,18513.0
2018-12-19 10:00:00,61.98,62.1,61.97,62.01,10571.0,52.0246,52.1253,52.0162,52.0498,10571.0
2018-12-19 10:05:00,62.02,62.06,61.93,61.97,14358.0,52.0582,52.0918,51.9826,52.0162,14358.0
2018-12-19 10:10:00,61.94,62.03,61.88,62.02,7700.0,51.991,52.0666,51.9407,52.0582,7700.0
2018-12-19 10:15:00,62.02,62.1,61.99,62.05,11444.0,52.0582,52.1253,52.033,52.0834,11444.0
2018-12-19 10:20:00,62.07,62.12,61.96,61.97,10450.0,52.1002,52.1421,52.0078,52.0162,10450.0
2018-12-19 10:25:00,61.97,62.05,61.94,62.05,10345.0,52.0162,52.0834,51.991,52.0834,10345.0
2018-12-19 10:30:00,62.03,62.05,62.0,62.04,10637.0,52.0666,52.0834,52.0414,52.075,10637.0
2018-12-19 10:35:00,62.02,62.04,61.99,61.99,13700.0,52.0582,52.075,52.033,52.033,13700.0
2018-12-19 10:40:00,61.99,61.99,61.91,61.94,13117.0,52.033,52.033,51.9659,51.991,13117.0
2018-12-19 10:45:00,61.92,61.92,61.86,61.86,16798.0,51.9743,51.9743,51.9239,51.9239,16798.0
2018-12-19 10:50:00,61.87,61.96,61.82,61.91,10779.0,51.9323,52.0078,51.8903,51.9659,10779.0
2018-12-19 10:55:00,61.92,61.99,61.9,61.99,6037.0,51.9743,52.033,51.9575,52.033,6037.0
2018-12-19 11:00:00,61.97,61.98,61.9,61.9,4925.0,52.0162,52.0246,51.9575,51.9575,4925.0
2018-12-19 11:05:00,61.92,61.97,61.91,61.94,7115.0,51.9743,52.0162,51.9659,51.991,7115.0
2018-12-19 11:10:00,61.95,62.09,61.94,62.04,15802.0,51.9994,52.1169,51.991,52.075,15802.0
2018-12-19 11:15:00,62.07,62.07,61.91,61.94,9710.0,52.1002,52.1002,51.9659,51.991,9710.0
2018-12-19 11:20:00,61.94,62.02,61.93,62.01,7146.0,51.991,52.0582,51.9826,52.0498,7146.0
2018-12-19 11:25:00,62.01,62.3,61.96,62.29,24994.0,52.0498,52.2932,52.0078,52.2848,24994.0
2018-12-19 11:30:00,62.28,62.28,62.05,62.12,24624.0,52.2764,52.2764,52.0834,52.1421,24624.0
2018-12-19 11:35:00,62.14,62.2,62.13,62.17,13460.0,52.1589,52.2093,52.1505,52.1841,13460.0
2018-12-19 11:40:00,62.18,62.18,62.03,62.08,10257.0,52.1925,52.1925,52.0666,52.1086,10257.0
2018-12-19 11:45:00,62.08,62.1,62.01,62.08,8402.0,52.1086,52.1253,52.0498,52.1086,8402.0
2018-12-19 11:50:00,62.09,62.14,62.06,62.13,20295.0,52.1169,52.1589,52.0918,52.1505,20295.0
2018-12-19 11:55:00,62.13,62.2,62.11,62.16,11449.0,52.1505,52.2093,52.1337,52.1757,11449.0
2018-12-19 12:00:00,62.17,62.34,62.15,62.31,10501.0,52.1841,52.3268,52.1673,52.3016,10501.0
2018-12-19 12:05:00,62.3,62.39,62.26,62.39,6524.0,52.2932,52.3688,52.2596,52.3688,6524.0
2018-12-19 12:10:00,62.37,62.43,62.35,62.38,6309.0,52.352,52.4023,52.3352,52.3604,6309.0
2018-12-19 12:15:00,62.39,62.4,62.32,62.35,7304.0,52.3688,52.3772,52.31,52.3352,7304.0
2018-12-19 12:20:00,62.35,62.42,62.33,62.42,7044.0,52.3352,52.3939,52.3184,52.3939,7044.0
2018-12-19 12:25:00,62.43,62.46,62.4,62.45,12276.0,52.4023,52.4275,52.3772,52.4191,12276.0
2018-12-19 12:30:00,62.44,62.48,62.43,62.43,6547.0,52.4107,52.4443,52.4023,52.4023,6547.0
2018-12-19 12:35:00,62.44,62.47,62.39,62.44,10756.0,52.4107,52.4359,52.3688,52.4107,10756.0
2018-12-19 12:40:00,62.45,62.57,62.45,62.57,7972.0,52.4191,52.5198,52.4191,52.5198,7972.0
2018-12-19 12:45:00,62.56,62.63,62.49,62.51,96295.0,52.5115,52.5702,52.4527,52.4695,96295.0
2018-12-19 12:50:00,62.52,62.55,62.45,62.53,17671.0,52.4779,52.5031,52.4191,52.4863,17671.0
2018-12-19 12:55:00,62.5,62.51,62.46,62.51,10435.0,52.4611,52.4695,52.4275,52.4695,10435.0
2018-12-19 13:00:00,62.5,62.53,62.48,62.51,8997.0,52.4611,52.4863,52.4443,52.4695,8997.0
2018-12-19 13:05:00,62.52,62.53,62.42,62.42,30979.0,52.4779,52.4863,52.3939,52.3939,30979.0
2018-12-19 13:10:00,62.4,62.48,62.4,62.47,7745.0,52.3772,52.4443,52.3772,52.4359,7745.0
2018-12-19 13:15:00,62.45,62.45,62.37,62.44,7953.0,52.4191,52.4191,52.352,52.4107,7953.0
2018-12-19 13:20:00,62.44,62.46,62.35,62.4,14043.0,52.4107,52.4275,52.3352,52.3772,14043.0
2018-12-19 13:25:00,62.4,62.44,62.4,62.44,7751.0,52.3772,52.4107,52.3772,52.4107,7751.0
2018-12-19 13:30:00,62.44,62.51,62.44,62.5,23767.0,52.4107,52.4695,52.4107,52.4611,23767.0
2018-12-19 13:35:00,62.51,62.54,62.49,62.5,10871.0,52.4695,52.4947,52.4527,52.4611,10871.0
2018-12-19 13:40:00,62.5,62.61,62.5,62.58,12234.0,52.4611,52.5534,52.4611,52.5282,12234.0
2018-12-19 13:45:00,62.58,62.58,62.5,62.53,72897.0,52.5282,52.5282,52.4611,52.4863,72897.0
2018-12-19 13:50:00,62.53,62.55,62.46,62.47,12431.0,52.4863,52.5031,52.4275,52.4359,12431.0
2018-12-19 13:55:00,62.46,62.76,62.46,62.65,21367.0,52.4275,52.6793,52.4275,52.587,21367.0
2018-12-19 14:00:00,62.61,62.74,62.01,62.21,36548.0,52.5534,52.6625,52.0498,52.2177,36548.0
2018-12-19 14:05:00,62.19,62.32,62.07,62.17,21971.0,52.2009,52.31,52.1002,52.1841,21971.0
2018-12-19 14:10:00,62.2,62.26,62.0,62.23,15193.0,52.2093,52.2596,52.0414,52.2345,15193.0
2018-12-19 14:15:00,62.21,62.55,62.19,62.5,20229.0,52.2177,52.5031,52.2009,52.4611,20229.0
2018-12-19 14:20:00,62.49,62.57,62.38,62.53,36187.0,52.4527,52.5198,52.3604,52.4863,36187.0
2018-12-19 14:25:00,62.46,62.53,62.32,62.36,21485.0,52.4275,52.4863,52.31,52.3436,21485.0
2018-12-19 14:30:00,62.32,62.45,62.25,62.34,12932.0,52.31,52.4191,52.2512,52.3268,12932.0
2018-12-19 14:35:00,62.27,62.44,62.25,62.39,15073.0,52.268,52.4107,52.2512,52.3688,15073.0
2018-12-19 14:40:00,62.35,62.35,61.93,61.93,16566.0,52.3352,52.3352,51.9826,51.9826,16566.0
2018-12-19 14:45:00,61.92,62.03,61.83,62.02,11585.0,51.9743,52.0666,51.8987,52.0582,11585.0
2018-12-19 14:50:00,61.99,62.04,61.69,61.89,16908.0,52.033,52.075,51.7812,51.9491,16908.0
2018-12-19 14:55:00,61.88,61.88,61.51,61.63,15836.0,51.9407,51.9407,51.6301,51.7308,15836.0
2018-12-19 15:00:00,61.6,61.6,61.24,61.28,19422.0,51.7057,51.7057,51.4035,51.4371,19422.0
2018-12-19 15:05:00,61.31,61.38,61.01,61.33,37733.0,51.4622,51.521,51.2104,51.479,37733.0
2018-12-19 15:10:00,61.38,61.56,61.21,61.56,14439.0,51.521,51.6721,51.3783,51.6721,14439.0
2018-12-19 15:15:00,61.53,61.53,61.21,61.38,23225.0,51.6469,51.6469,51.3783,51.521,23225.0
2018-12-19 15:20:00,61.34,61.56,61.17,61.51,22798.0,51.4874,51.6721,51.3447,51.6301,22798.0
2018-12-19 15:25:00,61.49,61.54,61.28,61.28,24236.0,51.6133,51.6553,51.4371,51.4371,24236.0
2018-12-19 15:30:00,61.31,61.47,61.21,61.46,22252.0,51.4622,51.5965,51.3783,51.5881,22252.0
2018-12-19 15:35:00,61.44,61.44,61.29,61.37,24056.0,51.5714,51.5714,51.4454,51.5126,24056.0
2018-12-19 15:40:00,61.37,61.37,61.14,61.3,44024.0,51.5126,51.5126,51.3195,51.4538,44024.0
2018-12-19 15:45:00,61.29,61.47,61.27,61.44,63291.0,51.4454,51.5965,51.4287,51.5714,63291.0
2018-12-19 15:50:00,61.44,61.48,61.35,61.35,88883.0,51.5714,51.6049,51.4958,51.4958,88883.0
2018-12-19 15:55:00,61.35,61.45,61.2,61.25,210003.0,51.4958,51.5797,51.3699,51.4119,210003.0
2018-12-20 09:30:00,61.25,61.45,61.23,61.25,37541.0,51.4119,51.5797,51.3951,51.4119,37541.0
2018-12-20 09:35:00,61.18,61.18,60.83,60.98,5962.0,51.3531,51.3531,51.0593,51.1852,5962.0
2018-12-20 09:40:00,60.97,60.97,60.74,60.77,14218.0,51.1768,51.1768,50.9838,51.009,14218.0
2018-12-20 09:45:00,60.85,60.9,60.62,60.7,18445.0,51.0761,51.1181,50.8831,50.9502,18445.0
2018-12-20 09:50:00,60.7,60.9,60.66,60.85,12527.0,50.9502,51.1181,50.9166,51.0761,12527.0
2018-12-20 09:55:00,60.87,60.94,60.79,60.92,25806.0,51.0929,51.1517,51.0258,51.1349,25806.0
2018-12-20 10:00:00,60.92,61.02,60.86,60.89,31275.0,51.1349,51.2188,51.0845,51.1097,31275.0
2018-12-20 10:05:00,60.89,61.2,60.83,61.08,33862.0,51.1097,51.3699,51.0593,51.2692,33862.0
2018-12-20 10:10:00,61.07,61.13,61.05,61.13,13502.0,51.2608,51.3111,51.244,51.3111,13502.0
2018-12-20 10:15:00,61.14,61.19,60.94,60.97,13427.0,51.3195,51.3615,51.1517,51.1768,13427.0
2018-12-20 10:20:00,60.96,60.96,60.87,60.89,17338.0,51.1685,51.1685,51.0929,51.1097,17338.0
2018-12-20 10:25:00,60.92,61.09,60.91,60.98,11296.0,51.1349,51.2776,51.1265,51.1852,11296.0
2018-12-20 10:30:00,60.97,61.14,60.95,61.14,11520.0,51.1768,51.3195,51.1601,51.3195,11520.0
2018-12-20 10:35:00,61.13,61.32,61.08,61.22,20402.0,51.3111,51.4706,51.2692,51.3867,20402.0
2018-12-20 10:40:00,61.21,61.31,61.2,61.26,24510.0,51.3783,51.4622,51.3699,51.4203,24510.0
2018-12-20 10:45:00,61.28,61.28,61.07,61.08,32360.0,51.4371,51.4371,51.2608,51.2692,32360.0
2018-12-20 10:50:00,61.05,61.14,60.98,61.01,15834.0,51.244,51.3195,51.1852,51.2104,15834.0
2018-12-20 10:55:00,61.02,61.11,60.97,61.02,25394.0,51.2188,51.2944,51.1768,51.2188,25394.0
2018-12-20 11:00:00,61.06,61.19,60.99,61.19,80632.0,51.2524,51.3615,51.1936,51.3615,80632.0
2018-12-20 11:05:00,61.19,61.28,61.12,61.19,46585.0,51.3615,51.4371,51.3028,51.3615,46585.0
2018-12-20 11:10:00,61.19,61.22,61.05,61.08,62542.0,51.3615,51.3867,51.244,51.2692,62542.0
2018-12-20 11:15:00,61.1,61.13,61.05,61.08,24143.0,51.286,51.3111,51.244,51.2692,24143.0
2018-12-20 11:20:00,61.08,61.1,60.99,61.0,38165.0,51.2692,51.286,51.1936,51.202,38165.0
2018-12-20 11:25:00,61.02,61.07,60.94,61.07,24173.0,51.2188,51.2608,51.1517,51.2608,24173.0
2018-12-20 11:30:00,61.07,61.07,60.96,60.97,16715.0,51.2608,51.2608,51.1685,51.1768,16715.0
2018-12-20 11:35:00,60.99,61.01,60.85,60.95,24434.0,51.1936,51.2104,51.0761,51.1601,24434.0
2018-12-20 11:40:00,60.98,61.09,60.98,61.06,15102.0,51.1852,51.2776,51.1852,51.2524,15102.0
2018-12-20 11:45:00,61.07,61.08,60.92,60.94,21568.0,51.2608,51.2692,51.1349,51.1517,21568.0
2018-12-20 11:50:00,60.95,60.96,60.73,60.82,36062.0,51.1601,51.1685,50.9754,51.0509,36062.0
2018-12-20 11:55:00,60.82,60.93,60.63,60.73,57774.0,51.0509,51.1433,50.8915,50.9754,57774.0
2018-12-20 12:00:00,60.77,60.8,60.67,60.75,32839.0,51.009,51.0342,50.925,50.9922,32839.0
2018-12-20 12:05:00,60.73,60.8,60.67,60.77,42440.0,50.9754,51.0342,50.925,51.009,42440.0
2018-12-20 12:10:00,60.78,60.81,60.7,60.76,22983.0,51.0174,51.0425,50.9502,51.0006,22983.0
2018-12-20 12:15:00,60.76,60.82,60.7,60.8,35654.0,51.0006,51.0509,50.9502,51.0342,35654.0
2018-12-20 12:20:00,60.8,60.82,60.72,60.8,86049.0,51.0342,51.0509,50.967,51.0342,86049.0
2018-12-20 12:25:00,60.79,61.01,60.75,61.01,21381.0,51.0258,51.2104,50.9922,51.2104,21381.0
2018-12-20 12:30:00,60.99,61.01,60.91,60.93,20095.0,51.1936,51.2104,51.1265,51.1433,20095.0
2018-12-20 12:35:00,60.92,60.93,60.76,60.79,28869.0,51.1349,51.1433,51.0006,51.0258,28869.0
2018-12-20 12:40:00,60.8,60.81,60.67,60.72,18186.0,51.0342,51.0425,50.925,50.967,18186.0
2018-12-20 12:45:00,60.72,60.76,60.67,60.76,14363.0,50.967,51.0006,50.925,51.0006,14363.0
2018-12-20 12:50:00,60.75,60.8,60.67,60.73,9095.0,50.9922,51.0342,50.925,50.9754,9095.0
2018-12-20 12:55:00,60.72,60.74,60.64,60.71,20701.0,50.967,50.9838,50.8999,50.9586,20701.0
2018-12-20 13:00:00,60.72,60.73,60.52,60.54,36741.0,50.967,50.9754,50.7991,50.8159,36741.0
2018-12-20 13:05:00,60.53,60.61,60.48,60.5,27157.0,50.8075,50.8747,50.7656,50.7823,27157.0
2018-12-20 13:10:00,60.5,60.71,60.48,60.68,11762.0,50.7823,50.9586,50.7656,50.9334,11762.0
2018-12-20 13:15:00,60.66,60.75,60.65,60.69,8400.0,50.9166,50.9922,50.9082,50.9418,8400.0
2018-12-20 13:20:00,60.69,60.76,60.55,60.64,13787.0,50.9418,51.0006,50.8243,50.8999,13787.0
2018-12-20 13:25:00,60.63,60.68,60.58,60.63,8739.0,50.8915,50.9334,50.8495,50.8915,8739.0
2018-12-20 13:30:00,60.62,60.65,60.51,60.54,9202.0,50.8831,50.9082,50.7907,50.8159,9202.0
2018-12-20 13:35:00,60.53,60.58,60.47,60.55,9922.0,50.8075,50.8495,50.7572,50.8243,9922.0
2018-12-20 13:40:00,60.54,60.54,60.34,60.47,12510.0,50.8159,50.8159,50.648,50.7572,12510.0
2018-12-20 13:45:00,60.46,60.51,60.4,60.46,8792.0,50.7488,50.7907,50.6984,50.7488,8792.0
2018-12-20 13:50:00,60.45,60.46,60.25,60.27,13514.0,50.7404,50.7488,50.5725,50.5893,13514.0
2018-12-20 13:55:00,60.3,60.3,60.18,60.24,12110.0,50.6145,50.6145,50.5137,50.5641,12110.0
2018-12-20 14:00:00,60.22,60.22,59.92,59.98,25862.0,50.5473,50.5473,50.2955,50.3459,25862.0
2018-12-20 14:05:00,59.97,60.05,59.91,59.96,19553.0,50.3375,50.4046,50.2871,50.3291,19553.0
2018-12-20 14:10:00,59.92,59.92,59.67,59.78,18913.0,50.2955,50.2955,50.0857,50.178,18913.0
2018-12-20 14:15:00,59.77,59.86,59.63,59.66,17960.0,50.1696,50.2451,50.0521,50.0773,17960.0
2018-12-20 14:20:00,59.67,59.85,59.66,59.79,35603.0,50.0857,50.2367,50.0773,50.1864,35603.0
2018-12-20 14:25:00,59.82,60.11,59.82,60.11,38404.0,50.2116,50.455,50.2116,50.455,38404.0
2018-12-20 14:30:00,60.08,60.23,60.08,60.2,29840.0,50.4298,50.5557,50.4298,50.5305,29840.0
2018-12-20 14:35:00,60.23,60.38,60.16,60.16,27509.0,50.5557,50.6816,50.4969,50.4969,27509.0
2018-12-20 14:40:00,60.16,60.59,60.16,60.56,62121.0,50.4969,50.8579,50.4969,50.8327,62121.0
2018-12-20 14:45:00,60.56,60.81,60.55,60.81,32209.0,50.8327,51.0425,50.8243,51.0425,32209.0
2018-12-20 14:50:00,60.79,60.79,60.54,60.55,28586.0,51.0258,51.0258,50.8159,50.8243,28586.0
2018-12-20 14:55:00,60.55,60.55,60.31,60.4,25883.0,50.8243,50.8243,50.6229,50.6984,25883.0
2018-12-20 15:00:00,60.44,60.44,60.26,60.32,24550.0,50.732,50.732,50.5809,50.6312,24550.0
2018-12-20 15:05:00,60.35,60.44,60.11,60.42,26057.0,50.6564,50.732,50.455,50.7152,26057.0
2018-12-20 15:10:00,60.41,60.54,60.37,60.47,15912.0,50.7068,50.8159,50.6732,50.7572,15912.0
2018-12-20 15:15:00,60.52,60.52,60.37,60.38,18600.0,50.7991,50.7991,50.6732,50.6816,18600.0
2018-12-20 15:20:00,60.38,60.69,60.35,60.66,37022.0,50.6816,50.9418,50.6564,50.9166,37022.0
2018-12-20 15:25:00,60.65,60.65,60.45,60.48,25991.0,50.9082,50.9082,50.7404,50.7656,25991.0
2018-12-20 15:30:00,60.48,60.62,60.47,60.55,35066.0,50.7656,50.8831,50.7572,50.8243,35066.0
2018-12-20 15:35:00,60.54,60.63,60.46,60.59,27652.0,50.8159,50.8915,50.7488,50.8579,27652.0
2018-12-20 15:40:00,60.58,60.59,60.28,60.28,57166.0,50.8495,50.8579,50.5977,50.5977,57166.0
2018-12-20 15:45:00,60.26,60.32,60.13,60.24,65880.0,50.5809,50.6312,50.4718,50.5641,65880.0
2018-12-20 15:50:00,60.22,60.28,60.03,60.05,79103.0,50.5473,50.5977,50.3878,50.4046,79103.0
2018-12-20 15:55:00,60.04,60.35,60.01,60.34,232459.0,50.3962,50.6564,50.371,50.648,232459.0
2018-12-21 09:30:00,60.01,60.56,60.01,60.43,861363.0,50.371,50.8327,50.371,50.7236,861363.0
2018-12-21 09:35:00,60.43,60.44,60.17,60.4,165336.0,50.7236,50.732,50.5053,50.6984,165336.0
2018-12-21 09:40:00,60.4,60.6,60.37,60.57,93762.0,50.6984,50.8663,50.6732,50.8411,93762.0
2018-12-21 09:45:00,60.55,60.6,60.46,60.52,49571.0,50.8243,50.8663,50.7488,50.7991,49571.0
2018-12-21 09:50:00,60.52,60.7,60.5,60.63,30473.0,50.7991,50.9502,50.7823,50.8915,30473.0
2018-12-21 09:55:00,60.66,60.7,60.54,60.64,25767.0,50.9166,50.9502,50.8159,50.8999,25767.0
2018-12-21 10:00:00,60.66,60.71,60.59,60.64,47453.0,50.9166,50.9586,50.8579,50.8999,47453.0
2018-12-21 10:05:00,60.65,60.67,60.54,60.62,43695.0,50.9082,50.925,50.8159,50.8831,43695.0
2018-12-21 10:10:00,60.6,61.03,60.6,61.0,50236.0,50.8663,51.2272,50.8663,51.202,50236.0
2018-12-21 10:15:00,60.98,61.0,60.91,60.93,95827.0,51.1852,51.202,51.1265,51.1433,95827.0
2018-12-21 10:20:00,60.93,60.97,60.83,60.95,77991.0,51.1433,51.1768,51.0593,51.1601,77991.0
2018-12-21 10:25:00,60.95,60.95,60.76,60.85,65946.0,51.1601,51.1601,51.0006,51.0761,65946.0
2018-12-21 10:30:00,60.87,60.92,60.77,60.92,25954.0,51.0929,51.1349,51.009,51.1349,25954.0
2018-12-21 10:35:00,60.93,60.95,60.84,60.89,24788.0,51.1433,51.1601,51.0677,51.1097,24788.0
2018-12-21 10:40:00,60.88,60.9,60.83,60.88,55096.0,51.1013,51.1181,51.0593,51.1013,55096.0
2018-12-21 10:45:00,60.88,60.9,60.83,60.83,17543.0,51.1013,51.1181,51.0593,51.0593,17543.0
2018-12-21 10:50:00,60.83,60.87,60.71,60.8,21496.0,51.0593,51.0929,50.9586,51.0342,21496.0
2018-12-21 10:55:00,60.83,60.9,60.82,60.86,13759.0,51.0593,51.1181,51.0509,51.0845,13759.0
2018-12-21 11:00:00,60.86,60.88,60.7,60.71,20740.0,51.0845,51.1013,50.9502,50.9586,20740.0
2018-12-21 11:05:00,60.72,60.8,60.47,60.47,51956.0,50.967,51.0342,50.7572,50.7572,51956.0
2018-12-21 11:10:00,60.43,60.65,60.43,60.63,23912.0,50.7236,50.9082,50.7236,50.8915,23912.0
2018-12-21 11:15:00,60.64,60.72,60.64,60.67,5520.0,50.8999,50.967,50.8999,50.925,5520.0
2018-12-21 11:20:00,60.67,60.73,60.65,60.72,8829.0,50.925,50.9754,50.9082,50.967,8829.0
2018-12-21 11:25:00,60.7,60.9,60.68,60.9,44389.0,50.9502,51.1181,50.9334,51.1181,44389.0
2018-12-21 11:30:00,60.9,60.9,60.82,60.83,32755.0,51.1181,51.1181,51.0509,51.0593,32755.0
2018-12-21 11:35:00,60.83,60.9,60.77,60.86,26043.0,51.0593,51.1181,51.009,51.0845,26043.0
2018-12-21 11:40:00,60.86,60.87,60.77,60.83,16742.0,51.0845,51.0929,51.009,51.0593,16742.0
2018-12-21 11:45:00,60.81,60.81,60.65,60.68,16512.0,51.0425,51.0425,50.9082,50.9334,16512.0
2018-12-21 11:50:00,60.68,60.84,60.68,60.77,8013.0,50.9334,51.0677,50.9334,51.009,8013.0
2018-12-21 11:55:00,60.79,60.8,60.66,60.68,13446.0,51.0258,51.0342,50.9166,50.9334,13446.0
2018-12-21 12:00:00,60.67,60.83,60.65,60.8,10656.0,50.925,51.0593,50.9082,51.0342,10656.0
2018-12-21 12:05:00,60.8,60.81,60.61,60.61,17395.0,51.0342,51.0425,50.8747,50.8747,17395.0
2018-12-21 12:10:00,60.6,60.61,60.42,60.43,34932.0,50.8663,50.8747,50.7152,50.7236,34932.0
2018-12-21 12:15:00,60.45,60.47,60.28,60.3,16299.0,50.7404,50.7572,50.5977,50.6145,16299.0
2018-12-21 12:20:00,60.32,60.38,60.26,60.38,26209.0,50.6312,50.6816,50.5809,50.6816,26209.0
2018-12-21 12:25:00,60.35,60.37,60.15,60.2,16097.0,50.6564,50.6732,50.4886,50.5305,16097.0
2018-12-21 12:30:00,60.17,60.38,59.98,60.34,25881.0,50.5053,50.6816,50.3459,50.648,25881.0
2018-12-21 12:35:00,60.31,60.45,60.28,60.44,21333.0,50.6229,50.7404,50.5977,50.732,21333.0
2018-12-21 12:40:00,60.42,60.43,60.31,60.36,7668.0,50.7152,50.7236,50.6229,50.6648,7668.0
2018-12-21 12:45:00,60.37,60.57,60.37,60.41,14630.0,50.6732,50.8411,50.6732,50.7068,14630.0
2018-12-21 12:50:00,60.4,60.4,60.15,60.19,16790.0,50.6984,50.6984,50.4886,50.5221,16790.0
2018-12-21 12:55:00,60.16,60.25,60.09,60.16,19175.0,50.4969,50.5725,50.4382,50.4969,19175.0
2018-12-21 13:00:00,60.16,60.23,60.1,60.18,5846.0,50.4969,50.5557,50.4466,50.5137,5846.0
2018-12-21 13:05:00,60.15,60.17,60.03,60.17,9731.0,50.4886,50.5053,50.3878,50.5053,9731.0
2018-12-21 13:10:00,60.13,60.2,59.99,60.12,10597.0,50.4718,50.5305,50.3543,50.4634,10597.0
2018-12-21 13:15:00,60.06,60.15,60.01,60.04,12780.0,50.413,50.4886,50.371,50.3962,12780.0
2018-12-21 13:20:00,60.04,60.21,60.03,60.15,11298.0,50.3962,50.5389,50.3878,50.4886,11298.0
2018-12-21 13:25:00,60.16,60.22,60.07,60.12,10829.0,50.4969,50.5473,50.4214,50.4634,10829.0
2018-12-21 13:30:00,60.12,60.32,60.08,60.32,12032.0,50.4634,50.6312,50.4298,50.6312,12032.0
2018-12-21 13:35:00,60.28,60.3,60.21,60.28,9017.0,50.5977,50.6145,50.5389,50.5977,9017.0
2018-12-21 13:40:00,60.27,60.38,60.24,60.34,11187.0,50.5893,50.6816,50.5641,50.648,11187.0
2018-12-21 13:45:00,60.31,60.36,60.2,60.21,9007.0,50.6229,50.6648,50.5305,50.5389,9007.0
2018-12-21 13:50:00,60.22,60.22,60.06,60.11,8314.0,50.5473,50.5473,50.413,50.455,8314.0
2018-12-21 13:55:00,60.1,60.16,60.09,60.15,14143.0,50.4466,50.4969,50.4382,50.4886,14143.0
2018-12-21 14:00:00,60.13,60.13,59.89,59.91,70858.0,50.4718,50.4718,50.2703,50.2871,70858.0
2018-12-21 14:05:00,59.92,60.0,59.92,59.95,15503.0,50.2955,50.3626,50.2955,50.3207,15503.0
2018-12-21 14:10:00,59.93,59.96,59.83,59.87,17788.0,50.3039,50.3291,50.22,50.2535,17788.0
2018-12-21 14:15:00,59.86,59.89,59.81,59.83,86543.0,50.2451,50.2703,50.2032,50.22,86543.0
2018-12-21 14:20:00,59.83,59.96,59.76,59.9,37917.0,50.22,50.3291,50.1612,50.2787,37917.0
2018-12-21 14:25:00,59.9,59.9,59.79,59.8,32085.0,50.2787,50.2787,50.1864,50.1948,32085.0
2018-12-21 14:30:00,59.79,59.83,59.72,59.74,67064.0,50.1864,50.22,50.1276,50.1444,67064.0
2018-12-21 14:35:00,59.75,59.78,59.72,59.75,53397.0,50.1528,50.178,50.1276,50.1528,53397.0
2018-12-21 14:40:00,59.75,59.77,59.63,59.66,36075.0,50.1528,50.1696,50.0521,50.0773,36075.0
2018-12-21 14:45:00,59.67,59.68,59.5,59.57,50401.0,50.0857,50.094,49.943,50.0017,50401.0
2018-12-21 14:50:00,59.57,59.85,59.57,59.7,23702.0,50.0017,50.2367,50.0017,50.1108,23702.0
2018-12-21 14:55:00,59.71,59.72,59.57,59.68,23074.0,50.1192,50.1276,50.0017,50.094,23074.0
2018-12-21 15:00:00,59.7,59.85,59.7,59.83,31991.0,50.1108,50.2367,50.1108,50.22,31991.0
2018-12-21 15:05:00,59.82,59.84,59.63,59.68,31993.0,50.2116,50.2283,50.0521,50.094,31993.0
2018-12-21 15:10:00,59.67,59.67,59.44,59.47,27226.0,50.0857,50.0857,49.8926,49.9178,27226.0
2018-12-21 15:15:00,59.48,59.5,59.24,59.29,74333.0,49.9262,49.943,49.7247,49.7667,74333.0
2018-12-21 15:20:00,59.28,59.3,59.23,59.3,76625.0,49.7583,49.7751,49.7163,49.7751,76625.0
2018-12-21 15:25:00,59.29,59.3,59.18,59.18,49239.0,49.7667,49.7751,49.6744,49.6744,49239.0
2018-12-21 15:30:00,59.18,59.31,59.18,59.19,66627.0,49.6744,49.7835,49.6744,49.6828,66627.0
2018-12-21 15:35:00,59.2,59.2,58.86,58.86,61399.0,49.6911,49.6911,49.4058,49.4058,61399.0
2018-12-21 15:40:00,58.88,58.95,58.79,58.88,78983.0,49.4225,49.4813,49.347,49.4225,78983.0
2018-12-21 15:45:00,58.89,59.15,58.83,59.12,112610.0,49.4309,49.6492,49.3806,49.624,112610.0
2018-12-21 15:50:00,59.12,59.17,59.01,59.09,114732.0,49.624,49.666,49.5317,49.5988,114732.0
2018-12-21 15:55:00,59.09,59.09,58.84,58.85,317469.0,49.5988,49.5988,49.389,49.3974,317469.0
2018-12-24 09:30:00,58.67,58.78,58.5,58.61,81829.0,49.2463,49.3386,49.1036,49.1959,81829.0
2018-12-24 09:35:00,58.6,58.75,58.37,58.59,107642.0,49.1875,49.3134,48.9945,49.1791,107642.0
2018-12-24 09:40:00,58.62,58.83,58.4,58.83,36782.0,49.2043,49.3806,49.0196,49.3806,36782.0
2018-12-24 09:45:00,58.77,58.82,58.47,58.64,14974.0,49.3302,49.3722,49.0784,49.2211,14974.0
2018-12-24 09:50:00,58.64,58.71,58.42,58.45,16200.0,49.2211,49.2799,49.0364,49.0616,16200.0
2018-12-24 09:55:00,58.5,58.56,58.17,58.19,22743.0,49.1036,49.1539,48.8266,48.8434,22743.0
2018-12-24 10:00:00,58.16,58.17,58.03,58.1,78146.0,48.8182,48.8266,48.7091,48.7678,78146.0
2018-12-24 10:05:00,58.1,58.11,57.38,57.41,65826.0,48.7678,48.7762,48.1635,48.1887,65826.0
2018-12-24 10:10:00,57.37,57.72,57.37,57.6,43105.0,48.1551,48.4489,48.1551,48.3481,43105.0
2018-12-24 10:15:00,57.6,57.6,57.24,57.33,32597.0,48.3481,48.3481,48.046,48.1215,32597.0
2018-12-24 10:20:00,57.35,57.38,57.22,57.29,25333.0,48.1383,48.1635,48.0292,48.0879,25333.0
2018-12-24 10:25:00,57.34,57.48,57.29,57.34,37790.0,48.1299,48.2474,48.0879,48.1299,37790.0
2018-12-24 10:30:00,57.35,57.51,57.34,57.48,48147.0,48.1383,48.2726,48.1299,48.2474,48147.0
2018-12-24 10:35:00,57.49,57.57,57.44,57.57,21038.0,48.2558,48.323,48.2138,48.323,21038.0
2018-12-24 10:40:00,57.54,57.71,57.44,57.46,23179.0,48.2978,48.4405,48.2138,48.2306,23179.0
2018-12-24 10:45:00,57.47,57.49,57.25,57.32,20510.0,48.239,48.2558,48.0544,48.1131,20510.0
2018-12-24 10:50:00,57.29,57.32,57.14,57.18,17061.0,48.0879,48.1131,47.962,47.9956,17061.0
2018-12-24 10:55:00,57.17,57.18,56.97,56.98,22043.0,47.9872,47.9956,47.8193,47.8277,22043.0
2018-12-24 11:00:00,57.01,57.05,56.7,56.72,26421.0,47.8529,47.8865,47.5927,47.6095,26421.0
2018-12-24 11:05:00,56.71,56.88,56.69,56.76,16672.0,47.6011,47.7438,47.5843,47.6431,16672.0
2018-12-24 11:10:00,56.73,56.8,56.68,56.77,18323.0,47.6179,47.6766,47.5759,47.6515,18323.0
2018-12-24 11:15:00,56.78,56.79,56.57,56.66,21878.0,47.6599,47.6682,47.4836,47.5591,21878.0
2018-12-24 11:20:00,56.67,56.69,56.49,56.52,24206.0,47.5675,47.5843,47.4164,47.4416,24206.0
2018-12-24 11:25:00,56.51,56.63,56.47,56.53,28060.0,47.4332,47.5339,47.3996,47.45,28060.0
2018-12-24 11:30:00,56.5,56.56,56.44,56.45,19616.0,47.4248,47.4752,47.3745,47.3829,19616.0
2018-12-24 11:35:00,56.46,56.6,56.37,56.59,23791.0,47.3913,47.5088,47.3157,47.5004,23791.0
2018-12-24 11:40:00,56.6,56.73,56.52,56.63,18504.0,47.5088,47.6179,47.4416,47.5339,18504.0
2018-12-24 11:45:00,56.61,56.61,56.43,56.47,23400.0,47.5172,47.5172,47.3661,47.3996,23400.0
2018-12-24 11:50:00,56.46,56.53,56.34,56.53,22001.0,47.3913,47.45,47.2905,47.45,22001.0
2018-12-24 11:55:00,56.5,56.54,56.27,56.29,16151.0,47.4248,47.4584,47.2318,47.2486,16151.0
2018-12-24 12:00:00,56.31,56.51,56.27,56.41,30334.0,47.2653,47.4332,47.2318,47.3493,30334.0
2018-12-24 12:05:00,56.4,56.43,56.24,56.24,22864.0,47.3409,47.3661,47.2066,47.2066,22864.0
2018-12-24 12:10:00,56.24,56.39,56.2,56.28,24391.0,47.2066,47.3325,47.173,47.2402,24391.0
2018-12-24 12:15:00,56.25,56.34,56.15,56.18,24056.0,47.215,47.2905,47.131,47.1562,24056.0
2018-12-24 12:20:00,56.17,56.27,56.08,56.19,33952.0,47.1478,47.2318,47.0723,47.1646,33952.0
2018-12-24 12:25:00,56.19,56.45,56.1,56.16,33657.0,47.1646,47.3829,47.0891,47.1394,33657.0
2018-12-24 12:30:00,56.15,56.24,56.08,56.2,45031.0,47.131,47.2066,47.0723,47.173,45031.0
2018-12-24 12:35:00,56.2,56.23,56.11,56.2,42603.0,47.173,47.1982,47.0975,47.173,42603.0
2018-12-24 12:40:00,56.19,56.27,56.11,56.19,49721.0,47.1646,47.2318,47.0975,47.1646,49721.0
2018-12-24 12:45:00,56.17,56.21,56.03,56.2,63449.0,47.1478,47.1814,47.0303,47.173,63449.0
2018-12-24 12:50:00,56.21,56.31,56.18,56.26,69415.0,47.1814,47.2653,47.1562,47.2234,69415.0
2018-12-24 12:55:00,56.26,56.26,55.94,56.01,190859.0,47.2234,47.2234,46.9548,47.0135,190859.0
2018-12-26 09:30:00,56.33,56.83,56.19,56.55,35265.0,47.2821,47.7018,47.1646,47.4668,35265.0
2018-12-26 09:35:00,56.57,56.71,56.37,56.66,18611.0,47.4836,47.6011,47.3157,47.5591,18611.0
2018-12-26 09:40:00,56.67,56.93,56.67,56.73,10848.0,47.5675,47.7858,47.5675,47.6179,10848.0
2018-12-26 09:45:00,56.69,56.9,56.69,56.79,11536.0,47.5843,47.7606,47.5843,47.6682,11536.0
2018-12-26 09:50:00,56.77,56.81,56.49,56.53,13425.0,47.6515,47.685,47.4164,47.45,13425.0
2018-12-26 09:55:00,56.52,56.53,56.12,56.17,18082.0,47.4416,47.45,47.1059,47.1478,18082.0
2018-12-26 10:00:00,56.18,56.3,56.02,56.02,15088.0,47.1562,47.257,47.0219,47.0219,15088.0
2018-12-26 10:05:00,56.04,56.35,55.99,56.33,21931.0,47.0387,47.2989,46.9967,47.2821,21931.0
2018-12-26 10:10:00,56.35,56.36,56.01,56.02,17953.0,47.2989,47.3073,47.0135,47.0219,17953.0
2018-12-26 10:15:00,56.02,56.19,56.0,56.02,14279.0,47.0219,47.1646,47.0051,47.0219,14279.0
2018-12-26 10:20:00,55.99,56.35,55.99,56.15,24830.0,46.9967,47.2989,46.9967,47.131,24830.0
2018-12-26 10:25:00,56.16,56.27,56.02,56.02,12910.0,47.1394,47.2318,47.0219,47.0219,12910.0
2018-12-26 10:30:00,56.06,56.19,56.01,56.04,10106.0,47.0555,47.1646,47.0135,47.0387,10106.0
2018-12-26 10:35:00,56.02,56.02,55.78,55.87,23803.0,47.0219,47.0219,46.8205,46.896,23803.0
2018-12-26 10:40:00,55.9,55.9,55.67,55.67,23106.0,46.9212,46.9212,46.7281,46.7281,23106.0
2018-12-26 10:45:00,55.65,55.79,55.6,55.72,21104.0,46.7114,46.8289,46.6694,46.7701,21104.0
2018-12-26 10:50:00,55.72,55.74,55.21,55.35,33710.0,46.7701,46.7869,46.342,46.4595,33710.0
2018-12-26 10:55:00,55.36,55.54,55.32,55.54,22115.0,46.4679,46.619,46.4344,46.619,22115.0
2018-12-26 11:00:00,55.51,55.64,55.43,55.64,21090.0,46.5938,46.703,46.5267,46.703,21090.0
2018-12-26 11:05:00,55.57,55.67,55.37,55.45,25609.0,46.6442,46.7281,46.4763,46.5435,25609.0
2018-12-26 11:10:00,55.46,55.52,55.4,55.42,18874.0,46.5519,46.6022,46.5015,46.5183,18874.0
2018-12-26 11:15:00,55.4,55.64,55.4,55.58,14145.0,46.5015,46.703,46.5015,46.6526,14145.0
2018-12-26 11:20:00,55.56,55.66,55.49,55.57,16393.0,46.6358,46.7198,46.5771,46.6442,16393.0
2018-12-26 11:25:00,55.6,55.7,55.55,55.59,18962.0,46.6694,46.7533,46.6274,46.661,18962.0
2018-12-26 11:30:00,55.64,55.64,55.49,55.5,15079.0,46.703,46.703,46.5771,46.5855,15079.0
2018-12-26 11:35:00,55.49,55.73,55.48,55.71,28838.0,46.5771,46.7785,46.5687,46.7617,28838.0
2018-12-26 11:40:00,55.74,55.89,55.7,55.85,23065.0,46.7869,46.9128,46.7533,46.8792,23065.0
2018-12-26 11:45:00,55.85,55.89,55.77,55.82,28400.0,46.8792,46.9128,46.8121,46.8541,28400.0
2018-12-26 11:50:00,55.81,55.83,55.74,55.76,15503.0,46.8457,46.8624,46.7869,46.8037,15503.0
2018-12-26 11:55:00,55.77,56.03,55.77,55.98,14228.0,46.8121,47.0303,46.8121,46.9884,14228.0
2018-12-26 12:00:00,56.07,56.13,56.03,56.08,18432.0,47.0639,47.1143,47.0303,47.0723,18432.0
2018-12-26 12:05:00,56.11,56.23,56.07,56.22,36620.0,47.0975,47.1982,47.0639,47.1898,36620.0
2018-12-26 12:10:00,56.2,56.4,56.17,56.35,16572.0,47.173,47.3409,47.1478,47.2989,16572.0
2018-12-26 12:15:00,56.37,56.42,56.18,56.26,54198.0,47.3157,47.3577,47.1562,47.2234,54198.0
2018-12-26 12:20:00,56.24,56.35,56.2,56.3,16854.0,47.2066,47.2989,47.173,47.257,16854.0
2018-12-26 12:25:00,56.29,56.36,56.19,56.19,18166.0,47.2486,47.3073,47.1646,47.1646,18166.0
2018-12-26 12:30:00,56.21,56.3,56.15,56.27,16526.0,47.1814,47.257,47.131,47.2318,16526.0
2018-12-26 12:35:00,56.29,56.38,56.25,56.28,9896.0,47.2486,47.3241,47.215,47.2402,9896.0
2018-12-26 12:40:00,56.28,56.4,56.2,56.36,20807.0,47.2402,47.3409,47.173,47.3073,20807.0
2018-12-26 12:45:00,56.39,56.46,56.31,56.33,10164.0,47.3325,47.3913,47.2653,47.2821,10164.0
2018-12-26 12:50:00,56.34,56.43,56.24,56.37,11331.0,47.2905,47.3661,47.2066,47.3157,11331.0
2018-12-26 12:55:00,56.44,56.48,56.38,56.38,8336.0,47.3745,47.408,47.3241,47.3241,8336.0
2018-12-26 13:00:00,56.4,56.42,56.22,56.23,23711.0,47.3409,47.3577,47.1898,47.1982,23711.0
2018-12-26 13:05:00,56.2,56.28,56.16,56.26,12825.0,47.173,47.2402,47.1394,47.2234,12825.0
2018-12-26 13:10:00,56.29,56.3,56.11,56.15,18319.0,47.2486,47.257,47.0975,47.131,18319.0
2018-12-26 13:15:00,56.13,56.19,56.06,56.1,23357.0,47.1143,47.1646,47.0555,47.0891,23357.0
2018-12-26 13:20:00,56.06,56.31,56.06,56.26,28916.0,47.0555,47.2653,47.0555,47.2234,28916.0
2018-12-26 13:25:00,56.25,56.38,56.22,56.34,19991.0,47.215,47.3241,47.1898,47.2905,19991.0
2018-12-26 13:30:00,56.36,56.48,56.33,56.48,75545.0,47.3073,47.408,47.2821,47.408,75545.0
2018-12-26 13:35:00,56.46,56.56,56.41,56.55,15478.0,47.3913,47.4752,47.3493,47.4668,15478.0
2018-12-26 13:40:00,56.54,56.55,56.43,56.45,10715.0,47.4584,47.4668,47.3661,47.3829,10715.0
2018-12-26 13:45:00,56.45,56.56,56.43,56.54,9695.0,47.3829,47.4752,47.3661,47.4584,9695.0
2018-12-26 13:50:00,56.57,56.76,56.54,56.75,13389.0,47.4836,47.6431,47.4584,47.6347,13389.0
2018-12-26 13:55:00,56.77,56.83,56.7,56.8,15725.0,47.6515,47.7018,47.5927,47.6766,15725.0
2018-12-26 14:00:00,56.8,56.8,56.67,56.79,20513.0,47.6766,47.6766,47.5675,47.6682,20513.0
2018-12-26 14:05:00,56.77,56.78,56.63,56.69,13646.0,47.6515,47.6599,47.5339,47.5843,13646.0
2018-12-26 14:10:00,56.7,56.83,56.69,56.77,18711.0,47.5927,47.7018,47.5843,47.6515,18711.0
2018-12-26 14:15:00,56.79,56.81,56.6,56.64,25670.0,47.6682,47.685,47.5088,47.5423,25670.0
2018-12-26 14:20:00,56.65,56.69,56.52,56.64,14050.0,47.5507,47.5843,47.4416,47.5423,14050.0
2018-12-26 14:25:00,56.64,56.64,56.52,56.59,14703.0,47.5423,47.5423,47.4416,47.5004,14703.0
2018-12-26 14:30:00,56.61,56.84,56.59,56.81,13212.0,47.5172,47.7102,47.5004,47.685,13212.0
2018-12-26 14:35:00,56.8,56.87,56.79,56.84,14717.0,47.6766,47.7354,47.6682,47.7102,14717.0
2018-12-26 14:40:00,56.86,56.89,56.75,56.84,14687.0,47.727,47.7522,47.6347,47.7102,14687.0
2018-12-26 14:45:00,56.85,56.87,56.69,56.7,32116.0,47.7186,47.7354,47.5843,47.5927,32116.0
2018-12-26 14:50:00,56.71,56.85,56.69,56.82,13182.0,47.6011,47.7186,47.5843,47.6934,13182.0
2018-12-26 14:55:00,56.8,56.94,56.76,56.94,14115.0,47.6766,47.7942,47.6431,47.7942,14115.0
2018-12-26 15:00:00,56.93,56.95,56.87,56.92,19771.0,47.7858,47.8025,47.7354,47.7774,19771.0
2018-12-26 15:05:00,56.93,57.09,56.93,57.05,14208.0,47.7858,47.9201,47.7858,47.8865,14208.0
2018-12-26 15:10:00,57.05,57.09,56.98,56.99,14525.0,47.8865,47.9201,47.8277,47.8361,14525.0
2018-12-26 15:15:00,57.0,57.11,56.99,57.05,17353.0,47.8445,47.9368,47.8361,47.8865,17353.0
2018-12-26 15:20:00,57.05,57.13,57.01,57.13,26301.0,47.8865,47.9536,47.8529,47.9536,26301.0
2018-12-26 15:25:00,57.15,57.2,57.11,57.19,18398.0,47.9704,48.0124,47.9368,48.004,18398.0
2018-12-26 15:30:00,57.18,57.38,57.16,57.34,24743.0,47.9956,48.1635,47.9788,48.1299,24743.0
2018-12-26 15:35:00,57.34,57.54,57.3,57.53,31676.0,48.1299,48.2978,48.0963,48.2894,31676.0
2018-12-26 15:40:00,57.51,57.73,57.49,57.73,41363.0,48.2726,48.4573,48.2558,48.4573,41363.0
2018-12-26 15:45:00,57.75,57.83,57.59,57.61,60699.0,48.474,48.5412,48.3397,48.3565,60699.0
2018-12-26 15:50:00,57.61,57.87,57.59,57.87,56331.0,48.3565,48.5748,48.3397,48.5748,56331.0
2018-12-26 15:55:00,57.87,57.96,57.76,57.96,199289.0,48.5748,48.6503,48.4824,48.6503,199289.0
2018-12-27 09:30:00,57.48,57.69,57.16,57.36,56234.0,48.2474,48.4237,47.9788,48.1467,56234.0
2018-12-27 09:35:00,57.4,57.4,56.88,56.99,43637.0,48.1803,48.1803,47.7438,47.8361,43637.0
2018-12-27 09:40:00,56.93,57.03,56.72,56.73,18150.0,47.7858,47.8697,47.6095,47.6179,18150.0
2018-12-27 09:45:00,56.71,56.86,56.58,56.6,20205.0,47.6011,47.727,47.492,47.5088,20205.0
2018-12-27 09:50:00,56.56,56.62,56.32,56.45,26499.0,47.4752,47.5256,47.2737,47.3829,26499.0
2018-12-27 09:55:00,56.47,56.56,56.34,56.43,16881.0,47.3996,47.4752,47.2905,47.3661,16881.0
2018-12-27 10:00:00,56.39,56.66,56.39,56.61,27704.0,47.3325,47.5591,47.3325,47.5172,27704.0
2018-12-27 10:05:00,56.63,56.71,56.3,56.32,29654.0,47.5339,47.6011,47.257,47.2737,29654.0
2018-12-27 10:10:00,56.32,56.38,56.25,56.26,19434.0,47.2737,47.3241,47.215,47.2234,19434.0
2018-12-27 10:15:00,56.28,56.45,56.23,56.28,31580.0,47.2402,47.3829,47.1982,47.2402,31580.0
2018-12-27 10:20:00,56.25,56.28,56.08,56.23,23463.0,47.215,47.2402,47.0723,47.1982,23463.0
2018-12-27 10:25:00,56.21,56.34,56.21,56.34,14333.0,47.1814,47.2905,47.1814,47.2905,14333.0
2018-12-27 10:30:00,56.37,56.63,56.22,56.63,18444.0,47.3157,47.5339,47.1898,47.5339,18444.0
2018-12-27 10:35:00,56.66,56.67,56.52,56.54,14444.0,47.5591,47.5675,47.4416,47.4584,14444.0
2018-12-27 10:40:00,56.52,56.84,56.52,56.83,18522.0,47.4416,47.7102,47.4416,47.7018,18522.0
2018-12-27 10:45:00,56.83,56.87,56.72,56.74,19487.0,47.7018,47.7354,47.6095,47.6263,19487.0
2018-12-27 10:50:00,56.72,56.77,56.62,56.62,88888.0,47.6095,47.6515,47.5256,47.5256,88888.0
2018-12-27 10:55:00,56.62,56.73,56.58,56.64,9330.0,47.5256,47.6179,47.492,47.5423,9330.0
2018-12-27 11:00:00,56.6,56.64,56.49,56.57,14867.0,47.5088,47.5423,47.4164,47.4836,14867.0
2018-12-27 11:05:00,56.56,56.59,56.44,56.57,6584.0,47.4752,47.5004,47.3745,47.4836,6584.0
2018-12-27 11:10:00,56.51,56.55,56.43,56.54,9735.0,47.4332,47.4668,47.3661,47.4584,9735.0
2018-12-27 11:15:00,56.5,56.74,56.5,56.73,15129.0,47.4248,47.6263,47.4248,47.6179,15129.0
2018-12-27 11:20:00,56.73,56.82,56.68,56.8,7002.0,47.6179,47.6934,47.5759,47.6766,7002.0
2018-12-27 11:25:00,56.81,56.98,56.8,56.96,9535.0,47.685,47.8277,47.6766,47.8109,9535.0
2018-12-27 11:30:00,56.96,57.14,56.96,57.03,6970.0,47.8109,47.962,47.8109,47.8697,6970.0
2018-12-27 11:35:00,57.02,57.02,56.86,56.87,26277.0,47.8613,47.8613,47.727,47.7354,26277.0
2018-12-27 11:40:00,56.83,56.83,56.62,56.64,13266.0,47.7018,47.7018,47.5256,47.5423,13266.0
2018-12-27 11:45:00,56.64,56.73,56.62,56.69,6168.0,47.5423,47.6179,47.5256,47.5843,6168.0
2018-12-27 11:50:00,56.68,56.78,56.66,56.71,23540.0,47.5759,47.6599,47.5591,47.6011,23540.0
2018-12-27 11:55:00,56.74,56.94,56.7,56.87,22516.0,47.6263,47.7942,47.5927,47.7354,22516.0
2018-12-27 12:00:00,56.88,56.95,56.83,56.86,10668.0,47.7438,47.8025,47.7018,47.727,10668.0
2018-12-27 12:05:00,56.87,56.98,56.83,56.95,16849.0,47.7354,47.8277,47.7018,47.8025,16849.0
2018-12-27 12:10:00,56.98,57.01,56.9,56.9,15963.0,47.8277,47.8529,47.7606,47.7606,15963.0
2018-12-27 12:15:00,56.9,57.05,56.9,56.98,17547.0,47.7606,47.8865,47.7606,47.8277,17547.0
2018-12-27 12:20:00,56.96,56.99,56.78,56.83,31643.0,47.8109,47.8361,47.6599,47.7018,31643.0
2018-12-27 12:25:00,56.83,56.86,56.47,56.51,29444.0,47.7018,47.727,47.3996,47.4332,29444.0
2018-12-27 12:30:00,56.52,56.6,56.45,56.57,10548.0,47.4416,47.5088,47.3829,47.4836,10548.0
2018-12-27 12:35:00,56.55,56.62,56.45,56.52,10336.0,47.4668,47.5256,47.3829,47.4416,10336.0
2018-12-27 12:40:00,56.54,56.62,56.47,56.58,8975.0,47.4584,47.5256,47.3996,47.492,8975.0
2018-12-27 12:45:00,56.63,56.74,56.56,56.7,10686.0,47.5339,47.6263,47.4752,47.5927,10686.0
2018-12-27 12:50:00,56.66,56.75,56.61,56.75,14535.0,47.5591,47.6347,47.5172,47.6347,14535.0
2018-12-27 12:55:00,56.75,56.75,56.61,56.62,8494.0,47.6347,47.6347,47.5172,47.5256,8494.0
2018-12-27 13:00:00,56.64,56.71,56.54,56.58,13874.0,47.5423,47.6011,47.4584,47.492,13874.0
2018-12-27 13:05:00,56.58,56.69,56.57,56.64,9263.0,47.492,47.5843,47.4836,47.5423,9263.0
2018-12-27 13:10:00,56.62,56.66,56.51,56.54,8763.0,47.5256,47.5591,47.4332,47.4584,8763.0
2018-12-27 13:15:00,56.56,56.59,56.49,56.51,18736.0,47.4752,47.5004,47.4164,47.4332,18736.0
2018-12-27 13:20:00,56.49,56.53,56.47,56.53,14799.0,47.4164,47.45,47.3996,47.45,14799.0
2018-12-27 13:25:00,56.5,56.57,56.39,56.39,23235.0,47.4248,47.4836,47.3325,47.3325,23235.0
2018-12-27 13:30:00,56.42,56.45,56.36,56.36,10803.0,47.3577,47.3829,47.3073,47.3073,10803.0
2018-12-27 13:35:00,56.36,56.4,56.33,56.34,18921.0,47.3073,47.3409,47.2821,47.2905,18921.0
2018-12-27 13:40:00,56.34,56.37,56.31,56.33,21077.0,47.2905,47.3157,47.2653,47.2821,21077.0
2018-12-27 13:45:00,56.33,56.36,56.15,56.15,18987.0,47.2821,47.3073,47.131,47.131,18987.0
2018-12-27 13:50:00,56.17,56.19,56.06,56.08,11063.0,47.1478,47.1646,47.0555,47.0723,11063.0
2018-12-27 13:55:00,56.07,56.27,56.07,56.25,19016.0,47.0639,47.2318,47.0639,47.215,19016.0
2018-12-27 14:00:00,56.22,56.26,56.14,56.25,21363.0,47.1898,47.2234,47.1227,47.215,21363.0
2018-12-27 14:05:00,56.25,56.27,56.06,56.06,20569.0,47.215,47.2318,47.0555,47.0555,20569.0
2018-12-27 14:10:00,56.07,56.11,56.03,56.05,11657.0,47.0639,47.0975,47.0303,47.0471,11657.0
2018-12-27 14:15:00,56.04,56.04,55.92,55.95,21637.0,47.0387,47.0387,46.938,46.9632,21637.0
2018-12-27 14:20:00,55.95,56.05,55.92,55.99,16789.0,46.9632,47.0471,46.938,46.9967,16789.0
2018-12-27 14:25:00,55.99,56.05,55.92,56.03,24318.0,46.9967,47.0471,46.938,47.0303,24318.0
2018-12-27 14:30:00,56.03,56.05,55.93,55.99,21472.0,47.0303,47.0471,46.9464,46.9967,21472.0
2018-12-27 14:35:00,55.98,56.1,55.97,56.09,10516.0,46.9884,47.0891,46.98,47.0807,10516.0
2018-12-27 14:40:00,56.1,56.46,56.1,56.44,17315.0,47.0891,47.3913,47.0891,47.3745,17315.0
2018-12-27 14:45:00,56.43,56.45,56.13,56.21,41520.0,47.3661,47.3829,47.1143,47.1814,41520.0
2018-12-27 14:50:00,56.22,56.42,56.16,56.33,29037.0,47.1898,47.3577,47.1394,47.2821,29037.0
2018-12-27 14:55:00,56.33,56.39,56.25,56.38,27027.0,47.2821,47.3325,47.215,47.3241,27027.0
2018-12-27 15:00:00,56.38,56.38,56.18,56.34,41970.0,47.3241,47.3241,47.1562,47.2905,41970.0
2018-12-27 15:05:00,56.36,56.49,56.29,56.42,39230.0,47.3073,47.4164,47.2486,47.3577,39230.0
2018-12-27 15:10:00,56.43,56.74,56.38,56.74,43111.0,47.3661,47.6263,47.3241,47.6263,43111.0
2018-12-27 15:15:00,56.75,56.75,56.62,56.67,21334.0,47.6347,47.6347,47.5256,47.5675,21334.0
2018-12-27 15:20:00,56.68,56.95,56.68,56.95,27771.0,47.5759,47.8025,47.5759,47.8025,27771.0
2018-12-27 15:25:00,56.93,57.22,56.89,57.17,37106.0,47.7858,48.0292,47.7522,47.9872,37106.0
2018-12-27 15:30:00,57.17,57.37,57.09,57.32,64602.0,47.9872,48.1551,47.9201,48.1131,64602.0
2018-12-27 15:35:00,57.35,57.59,57.32,57.53,41560.0,48.1383,48.3397,48.1131,48.2894,41560.0
2018-12-27 15:40:00,57.56,57.85,57.52,57.77,62541.0,48.3146,48.558,48.281,48.4908,62541.0
2018-12-27 15:45:00,57.77,57.78,57.55,57.67,77506.0,48.4908,48.4992,48.3062,48.4069,77506.0
2018-12-27 15:50:00,57.68,57.7,57.45,57.51,55984.0,48.4153,48.4321,48.2222,48.2726,55984.0
2018-12-27 15:55:00,57.49,58.0,57.49,57.99,245256.0,48.2558,48.6839,48.2558,48.6755,245256.0
2018-12-28 09:30:00,58.53,58.93,58.39,58.65,44204.0,49.1288,49.4645,49.0113,49.2295,44204.0
2018-12-28 09:35:00,58.64,58.78,58.57,58.75,17520.0,49.2211,49.3386,49.1623,49.3134,17520.0
2018-12-28 09:40:00,58.71,58.76,58.49,58.74,64256.0,49.2799,49.3218,49.0952,49.305,64256.0
2018-12-28 09:45:00,58.71,58.71,58.47,58.47,36797.0,49.2799,49.2799,49.0784,49.0784,36797.0
2018-12-28 09:50:00,58.47,58.58,58.38,58.57,56629.0,49.0784,49.1707,49.0029,49.1623,56629.0
2018-12-28 09:55:00,58.57,58.66,58.5,58.63,91742.0,49.1623,49.2379,49.1036,49.2127,91742.0
2018-12-28 10:00:00,58.6,58.64,58.42,58.46,143887.0,49.1875,49.2211,49.0364,49.07,143887.0
2018-12-28 10:05:00,58.48,58.61,58.41,58.46,34986.0,49.0868,49.1959,49.028,49.07,34986.0
2018-12-28 10:10:00,58.46,58.49,58.35,58.48,31489.0,49.07,49.0952,48.9777,49.0868,31489.0
2018-12-28 10:15:00,58.5,58.62,58.45,58.52,13728.0,49.1036,49.2043,49.0616,49.1204,13728.0
2018-12-28 10:20:00,58.51,58.67,58.46,58.64,59048.0,49.112,49.2463,49.07,49.2211,59048.0
2018-12-28 10:25:00,58.63,58.69,58.42,58.5,28039.0,49.2127,49.2631,49.0364,49.1036,28039.0
2018-12-28 10:30:00,58.53,58.58,58.39,58.46,77475.0,49.1288,49.1707,49.0113,49.07,77475.0
2018-12-28 10:35:00,58.44,58.44,58.06,58.32,43540.0,49.0532,49.0532,48.7343,48.9525,43540.0
2018-12-28 10:40:00,58.3,58.38,58.22,58.22,43556.0,48.9357,49.0029,48.8686,48.8686,43556.0
2018-12-28 10:45:00,58.22,58.36,58.18,58.36,68322.0,48.8686,48.9861,48.835,48.9861,68322.0
2018-12-28 10:50:00,58.33,58.49,58.27,58.35,27444.0,48.9609,49.0952,48.9105,48.9777,27444.0
2018-12-28 10:55:00,58.34,58.41,58.3,58.33,17339.0,48.9693,49.028,48.9357,48.9609,17339.0
2018-12-28 11:00:00,58.34,58.38,58.26,58.29,25096.0,48.9693,49.0029,48.9021,48.9273,25096.0
2018-12-28 11:05:00,58.29,58.36,58.19,58.33,51176.0,48.9273,48.9861,48.8434,48.9609,51176.0
2018-12-28 11:10:00,58.33,58.34,58.19,58.21,39088.0,48.9609,48.9693,48.8434,48.8602,39088.0
2018-12-28 11:15:00,58.2,58.36,58.12,58.2,66926.0,48.8518,48.9861,48.7846,48.8518,66926.0
2018-12-28 11:20:00,58.19,58.22,57.97,58.08,25903.0,48.8434,48.8686,48.6587,48.751,25903.0
2018-12-28 11:25:00,58.04,58.16,58.04,58.12,14603.0,48.7175,48.8182,48.7175,48.7846,14603.0
2018-12-28 11:30:00,58.09,58.14,57.99,58.1,8809.0,48.7594,48.8014,48.6755,48.7678,8809.0
2018-12-28 11:35:00,58.11,58.26,58.04,58.21,13925.0,48.7762,48.9021,48.7175,48.8602,13925.0
2018-12-28 11:40:00,58.18,58.21,58.01,58.01,10757.0,48.835,48.8602,48.6923,48.6923,10757.0
2018-12-28 11:45:00,58.0,58.03,57.85,57.96,10093.0,48.6839,48.7091,48.558,48.6503,10093.0
2018-12-28 11:50:00,57.96,58.11,57.9,58.08,10047.0,48.6503,48.7762,48.6,48.751,10047.0
2018-12-28 11:55:00,58.07,58.14,58.03,58.06,24796.0,48.7427,48.8014,48.7091,48.7343,24796.0
2018-12-28 12:00:00,58.07,58.2,58.06,58.2,7956.0,48.7427,48.8518,48.7343,48.8518,7956.0
2018-12-28 12:05:00,58.18,58.23,58.15,58.2,8215.0,48.835,48.877,48.8098,48.8518,8215.0
2018-12-28 12:10:00,58.2,58.21,58.12,58.12,13146.0,48.8518,48.8602,48.7846,48.7846,13146.0
2018-12-28 12:15:00,58.12,58.14,57.95,58.12,12735.0,48.7846,48.8014,48.6419,48.7846,12735.0
2018-12-28 12:20:00,58.11,58.25,58.1,58.21,26835.0,48.7762,48.8937,48.7678,48.8602,26835.0
2018-12-28 12:25:00,58.22,58.26,58.11,58.19,12565.0,48.8686,48.9021,48.7762,48.8434,12565.0
2018-12-28 12:30:00,58.21,58.28,58.21,58.26,11515.0,48.8602,48.9189,48.8602,48.9021,11515.0
2018-12-28 12:35:00,58.27,58.28,58.17,58.28,26667.0,48.9105,48.9189,48.8266,48.9189,26667.0
2018-12-28 12:40:00,58.27,58.34,58.24,58.24,11036.0,48.9105,48.9693,48.8853,48.8853,11036.0
2018-12-28 12:45:00,58.21,58.28,58.11,58.12,8300.0,48.8602,48.9189,48.7762,48.7846,8300.0
2018-12-28 12:50:00,58.13,58.2,58.03,58.2,6495.0,48.793,48.8518,48.7091,48.8518,6495.0
2018-12-28 12:55:00,58.19,58.21,58.05,58.06,16340.0,48.8434,48.8602,48.7259,48.7343,16340.0
2018-12-28 13:00:00,58.06,58.17,58.06,58.1,7458.0,48.7343,48.8266,48.7343,48.7678,7458.0
2018-12-28 13:05:00,58.08,58.19,58.06,58.19,10074.0,48.751,48.8434,48.7343,48.8434,10074.0
2018-12-28 13:10:00,58.19,58.3,58.18,58.26,8814.0,48.8434,48.9357,48.835,48.9021,8814.0
2018-12-28 13:15:00,58.27,58.33,58.16,58.16,7853.0,48.9105,48.9609,48.8182,48.8182,7853.0
2018-12-28 13:20:00,58.15,58.28,58.13,58.13,10962.0,48.8098,48.9189,48.793,48.793,10962.0
2018-12-28 13:25:00,58.14,58.17,58.11,58.17,11036.0,48.8014,48.8266,48.7762,48.8266,11036.0
2018-12-28 13:30:00,58.18,58.19,58.09,58.15,13990.0,48.835,48.8434,48.7594,48.8098,13990.0
2018-12-28 13:35:00,58.15,58.21,58.12,58.15,12027.0,48.8098,48.8602,48.7846,48.8098,12027.0
2018-12-28 13:40:00,58.14,58.17,58.11,58.11,18770.0,48.8014,48.8266,48.7762,48.7762,18770.0
2018-12-28 13:45:00,58.11,58.28,58.11,58.23,29351.0,48.7762,48.9189,48.7762,48.877,29351.0
2018-12-28 13:50:00,58.23,58.28,58.17,58.2,13056.0,48.877,48.9189,48.8266,48.8518,13056.0
2018-12-28 13:55:00,58.2,58.29,58.2,58.25,9775.0,48.8518,48.9273,48.8518,48.8937,9775.0
2018-12-28 14:00:00,58.27,58.42,58.27,58.4,36893.0,48.9105,49.0364,48.9105,49.0196,36893.0
2018-12-28 14:05:00,58.43,58.58,58.42,58.58,20925.0,49.0448,49.1707,49.0364,49.1707,20925.0
2018-12-28 14:10:00,58.56,58.63,58.5,58.6,17846.0,49.1539,49.2127,49.1036,49.1875,17846.0
2018-12-28 14:15:00,58.62,58.76,58.54,58.55,23533.0,49.2043,49.3218,49.1372,49.1456,23533.0
2018-12-28 14:20:00,58.54,58.57,58.39,58.51,13833.0,49.1372,49.1623,49.0113,49.112,13833.0
2018-12-28 14:25:00,58.52,58.57,58.48,58.54,12623.0,49.1204,49.1623,49.0868,49.1372,12623.0
2018-12-28 14:30:00,58.56,58.62,58.49,58.61,10097.0,49.1539,49.2043,49.0952,49.1959,10097.0
2018-12-28 14:35:00,58.61,58.78,58.6,58.78,23975.0,49.1959,49.3386,49.1875,49.3386,23975.0
2018-12-28 14:40:00,58.77,58.84,58.72,58.74,19291.0,49.3302,49.389,49.2882,49.305,19291.0
2018-12-28 14:45:00,58.73,58.84,58.67,58.83,14494.0,49.2966,49.389,49.2463,49.3806,14494.0
2018-12-28 14:50:00,58.82,58.99,58.78,58.91,32319.0,49.3722,49.5149,49.3386,49.4477,32319.0
2018-12-28 14:55:00,58.92,59.01,58.85,58.94,21894.0,49.4561,49.5317,49.3974,49.4729,21894.0
2018-12-28 15:00:00,58.94,58.97,58.73,58.75,25953.0,49.4729,49.4981,49.2966,49.3134,25953.0
2018-12-28 15:05:00,58.74,58.74,58.59,58.66,18777.0,49.305,49.305,49.1791,49.2379,18777.0
2018-12-28 15:10:00,58.66,58.71,58.48,58.71,29293.0,49.2379,49.2799,49.0868,49.2799,29293.0
2018-12-28 15:15:00,58.69,58.69,58.45,58.45,30582.0,49.2631,49.2631,49.0616,49.0616,30582.0
2018-12-28 15:20:00,58.44,58.45,58.32,58.33,36554.0,49.0532,49.0616,48.9525,48.9609,36554.0
2018-12-28 15:25:00,58.33,58.37,57.99,58.14,63717.0,48.9609,48.9945,48.6755,48.8014,63717.0
2018-12-28 15:30:00,58.16,58.22,57.98,58.19,50793.0,48.8182,48.8686,48.6671,48.8434,50793.0
2018-12-28 15:35:00,58.19,58.31,58.15,58.16,82419.0,48.8434,48.9441,48.8098,48.8182,82419.0
2018-12-28 15:40:00,58.15,58.25,58.02,58.03,95807.0,48.8098,48.8937,48.7007,48.7091,95807.0
2018-12-28 15:45:00,58.04,58.16,57.99,58.16,121032.0,48.7175,48.8182,48.6755,48.8182,121032.0
2018-12-28 15:50:00,58.17,58.28,58.1,58.15,114988.0,48.8266,48.9189,48.7678,48.8098,114988.0
2018-12-28 15:55:00,58.16,58.56,58.16,58.48,299491.0,48.8182,49.1539,48.8182,49.0868,299491.0
2018-12-31 09:30:00,58.61,58.76,58.38,58.43,40508.0,49.1959,49.3218,49.0029,49.0448,40508.0
2018-12-31 09:35:00,58.41,58.41,58.04,58.24,8858.0,49.028,49.028,48.7175,48.8853,8858.0
2018-12-31 09:40:00,58.24,58.46,58.24,58.39,6735.0,48.8853,49.07,48.8853,49.0113,6735.0
2018-12-31 09:45:00,58.43,58.55,58.43,58.53,6910.0,49.0448,49.1456,49.0448,49.1288,6910.0
2018-12-31 09:50:00,58.55,58.56,58.38,58.41,20047.0,49.1456,49.1539,49.0029,49.028,20047.0
2018-12-31 09:55:00,58.42,58.49,58.4,58.47,26344.0,49.0364,49.0952,49.0196,49.0784,26344.0
2018-12-31 10:00:00,58.47,58.6,58.38,58.53,25512.0,49.0784,49.1875,49.0029,49.1288,25512.0
2018-12-31 10:05:00,58.51,58.52,58.41,58.41,7442.0,49.112,49.1204,49.028,49.028,7442.0
2018-12-31 10:10:00,58.4,58.52,58.37,58.43,8953.0,49.0196,49.1204,48.9945,49.0448,8953.0
2018-12-31 10:15:00,58.4,58.44,58.36,58.42,4644.0,49.0196,49.0532,48.9861,49.0364,4644.0
2018-12-31 10:20:00,58.44,58.53,58.36,58.44,16492.0,49.0532,49.1288,48.9861,49.0532,16492.0
2018-12-31 10:25:00,58.43,58.46,58.39,58.43,9656.0,49.0448,49.07,49.0113,49.0448,9656.0
2018-12-31 10:30:00,58.4,58.4,58.29,58.34,10414.0,49.0196,49.0196,48.9273,48.9693,10414.0
2018-12-31 10:35:00,58.32,58.52,58.32,58.43,13653.0,48.9525,49.1204,48.9525,49.0448,13653.0
2018-12-31 10:40:00,58.43,58.44,58.28,58.29,8236.0,49.0448,49.0532,48.9189,48.9273,8236.0
2018-12-31 10:45:00,58.29,58.31,58.11,58.13,8938.0,48.9273,48.9441,48.7762,48.793,8938.0
2018-12-31 10:50:00,58.12,58.12,57.96,57.96,8778.0,48.7846,48.7846,48.6503,48.6503,8778.0
2018-12-31 10:55:00,57.95,58.02,57.9,57.98,13551.0,48.6419,48.7007,48.6,48.6671,13551.0
2018-12-31 11:00:00,58.0,58.12,57.98,58.12,12346.0,48.6839,48.7846,48.6671,48.7846,12346.0
2018-12-31 11:05:00,58.11,58.13,58.02,58.02,9393.0,48.7762,48.793,48.7007,48.7007,9393.0
2018-12-31 11:10:00,58.01,58.01,57.86,57.97,17886.0,48.6923,48.6923,48.5664,48.6587,17886.0
2018-12-31 11:15:00,57.97,58.01,57.94,57.97,20517.0,48.6587,48.6923,48.6335,48.6587,20517.0
2018-12-31 11:20:00,57.97,57.97,57.78,57.8,10093.0,48.6587,48.6587,48.4992,48.516,10093.0
2018-12-31 11:25:00,57.79,57.79,57.69,57.79,29258.0,48.5076,48.5076,48.4237,48.5076,29258.0
2018-12-31 11:30:00,57.79,57.79,57.57,57.67,15945.0,48.5076,48.5076,48.323,48.4069,15945.0
2018-12-31 11:35:00,57.68,57.85,57.61,57.8,12854.0,48.4153,48.558,48.3565,48.516,12854.0
2018-12-31 11:40:00,57.79,57.79,57.62,57.66,6627.0,48.5076,48.5076,48.3649,48.3985,6627.0
2018-12-31 11:45:00,57.66,57.87,57.65,57.87,7946.0,48.3985,48.5748,48.3901,48.5748,7946.0
2018-12-31 11:50:00,57.85,57.9,57.8,57.9,8585.0,48.558,48.6,48.516,48.6,8585.0
2018-12-31 11:55:00,57.91,58.0,57.82,57.96,9694.0,48.6084,48.6839,48.5328,48.6503,9694.0
2018-12-31 12:00:00,57.95,57.95,57.78,57.78,8356.0,48.6419,48.6419,48.4992,48.4992,8356.0
2018-12-31 12:05:00,57.77,57.77,57.72,57.74,10607.0,48.4908,48.4908,48.4489,48.4657,10607.0
2018-12-31 12:10:00,57.74,57.78,57.62,57.72,14367.0,48.4657,48.4992,48.3649,48.4489,14367.0
2018-12-31 12:15:00,57.74,57.77,57.64,57.64,11693.0,48.4657,48.4908,48.3817,48.3817,11693.0
2018-12-31 12:20:00,57.68,57.83,57.68,57.82,16403.0,48.4153,48.5412,48.4153,48.5328,16403.0
2018-12-31 12:25:00,57.8,57.97,57.77,57.96,18490.0,48.516,48.6587,48.4908,48.6503,18490.0
2018-12-31 12:30:00,57.99,58.02,57.85,57.99,45886.0,48.6755,48.7007,48.558,48.6755,45886.0
2018-12-31 12:35:00,58.0,58.14,58.0,58.09,9710.0,48.6839,48.8014,48.6839,48.7594,9710.0
2018-12-31 12:40:00,58.11,58.13,58.02,58.08,10967.0,48.7762,48.793,48.7007,48.751,10967.0
2018-12-31 12:45:00,58.08,58.18,58.06,58.15,11952.0,48.751,48.835,48.7343,48.8098,11952.0
2018-12-31 12:50:00,58.16,58.24,58.11,58.23,8921.0,48.8182,48.8853,48.7762,48.877,8921.0
2018-12-31 12:55:00,58.22,58.32,58.21,58.32,8607.0,48.8686,48.9525,48.8602,48.9525,8607.0
2018-12-31 13:00:00,58.33,58.42,58.31,58.36,14286.0,48.9609,49.0364,48.9441,48.9861,14286.0
2018-12-31 13:05:00,58.36,58.46,58.35,58.41,11065.0,48.9861,49.07,48.9777,49.028,11065.0
2018-12-31 13:10:00,58.41,58.46,58.32,58.37,13876.0,49.028,49.07,48.9525,48.9945,13876.0
2018-12-31 13:15:00,58.39,58.51,58.39,58.46,11019.0,49.0113,49.112,49.0113,49.07,11019.0
2018-12-31 13:20:00,58.48,58.51,58.42,58.51,7748.0,49.0868,49.112,49.0364,49.112,7748.0
2018-12-31 13:25:00,58.5,58.56,58.46,58.56,6270.0,49.1036,49.1539,49.07,49.1539,6270.0
2018-12-31 13:30:00,58.57,58.57,58.48,58.48,8632.0,49.1623,49.1623,49.0868,49.0868,8632.0
2018-12-31 13:35:00,58.49,58.51,58.42,58.48,13534.0,49.0952,49.112,49.0364,49.0868,13534.0
2018-12-31 13:40:00,58.47,58.52,58.46,58.48,20261.0,49.0784,49.1204,49.07,49.0868,20261.0
2018-12-31 13:45:00,58.46,58.51,58.43,58.51,12140.0,49.07,49.112,49.0448,49.112,12140.0
2018-12-31 13:50:00,58.5,58.5,58.47,58.5,12462.0,49.1036,49.1036,49.0784,49.1036,12462.0
2018-12-31 13:55:00,58.5,58.56,58.47,58.49,10393.0,49.1036,49.1539,49.0784,49.0952,10393.0
2018-12-31 14:00:00,58.49,58.5,58.4,58.47,15912.0,49.0952,49.1036,49.0196,49.0784,15912.0
2018-12-31 14:05:00,58.47,58.53,58.45,58.49,10695.0,49.0784,49.1288,49.0616,49.0952,10695.0
2018-12-31 14:10:00,58.49,58.49,58.37,58.4,20293.0,49.0952,49.0952,48.9945,49.0196,20293.0
2018-12-31 14:15:00,58.42,58.52,58.36,58.46,15759.0,49.0364,49.1204,48.9861,49.07,15759.0
2018-12-31 14:20:00,58.45,58.46,58.17,58.23,27095.0,49.0616,49.07,48.8266,48.877,27095.0
2018-12-31 14:25:00,58.22,58.25,58.13,58.16,13685.0,48.8686,48.8937,48.793,48.8182,13685.0
2018-12-31 14:30:00,58.15,58.21,58.0,58.0,12972.0,48.8098,48.8602,48.6839,48.6839,12972.0
2018-12-31 14:35:00,58.0,58.06,57.92,58.05,14024.0,48.6839,48.7343,48.6167,48.7259,14024.0
2018-12-31 14:40:00,58.05,58.09,57.99,58.08,6394.0,48.7259,48.7594,48.6755,48.751,6394.0
2018-12-31 14:45:00,58.08,58.23,58.06,58.16,5890.0,48.751,48.877,48.7343,48.8182,5890.0
2018-12-31 14:50:00,58.18,58.25,58.16,58.24,10193.0,48.835,48.8937,48.8182,48.8853,10193.0
2018-12-31 14:55:00,58.23,58.25,58.09,58.1,12227.0,48.877,48.8937,48.7594,48.7678,12227.0
2018-12-31 15:00:00,58.11,58.25,58.09,58.13,13850.0,48.7762,48.8937,48.7594,48.793,13850.0
2018-12-31 15:05:00,58.16,58.17,58.0,58.0,9603.0,48.8182,48.8266,48.6839,48.6839,9603.0
2018-12-31 15:10:00,57.99,58.08,57.92,57.94,16342.0,48.6755,48.751,48.6167,48.6335,16342.0
2018-12-31 15:15:00,57.95,57.99,57.87,57.98,10670.0,48.6419,48.6755,48.5748,48.6671,10670.0
2018-12-31 15:20:00,57.96,58.04,57.89,57.93,15624.0,48.6503,48.7175,48.5916,48.6251,15624.0
2018-12-31 15:25:00,57.94,58.15,57.94,58.08,18507.0,48.6335,48.8098,48.6335,48.751,18507.0
2018-12-31 15:30:00,58.08,58.26,58.08,58.21,26848.0,48.751,48.9021,48.751,48.8602,26848.0
2018-12-31 15:35:00,58.21,58.3,58.16,58.28,27824.0,48.8602,48.9357,48.8182,48.9189,27824.0
2018-12-31 15:40:00,58.28,58.52,58.27,58.5,53613.0,48.9189,49.1204,48.9105,49.1036,53613.0
2018-12-31 15:45:00,58.51,58.57,58.39,58.51,63804.0,49.112,49.1623,49.0113,49.112,63804.0
2018-12-31 15:50:00,58.51,58.53,58.4,58.42,86518.0,49.112,49.1288,49.0196,49.0364,86518.0
2018-12-31 15:55:00,58.42,58.74,58.37,58.74,302698.0,49.0364,49.305,48.9945,49.305,302698.0
2019-01-02 09:30:00,58.04,58.15,57.51,57.54,46022.0,48.7175,48.8098,48.2726,48.2978,46022.0
2019-01-02 09:35:00,57.61,57.69,57.17,57.43,17975.0,48.3565,48.4237,47.9872,48.2054,17975.0
2019-01-02 09:40:00,57.49,57.59,57.24,57.35,14716.0,48.2558,48.3397,48.046,48.1383,14716.0
2019-01-02 09:45:00,57.37,57.37,57.24,57.27,25323.0,48.1551,48.1551,48.046,48.0711,25323.0
2019-01-02 09:50:00,57.28,57.4,57.14,57.14,45028.0,48.0795,48.1803,47.962,47.962,45028.0
2019-01-02 09:55:00,57.15,57.3,57.09,57.3,17425.0,47.9704,48.0963,47.9201,48.0963,17425.0
2019-01-02 10:00:00,57.33,57.34,57.18,57.2,27727.0,48.1215,48.1299,47.9956,48.0124,27727.0
2019-01-02 10:05:00,57.22,57.57,57.22,57.53,23518.0,48.0292,48.323,48.0292,48.2894,23518.0
2019-01-02 10:10:00,57.59,57.62,57.44,57.45,14684.0,48.3397,48.3649,48.2138,48.2222,14684.0
2019-01-02 10:15:00,57.44,57.44,57.16,57.18,20571.0,48.2138,48.2138,47.9788,47.9956,20571.0
2019-01-02 10:20:00,57.19,57.26,57.02,57.06,15850.0,48.004,48.0628,47.8613,47.8949,15850.0
2019-01-02 10:25:00,57.07,57.13,56.77,56.78,26765.0,47.9033,47.9536,47.6515,47.6599,26765.0
2019-01-02 10:30:00,56.8,56.89,56.74,56.8,21492.0,47.6766,47.7522,47.6263,47.6766,21492.0
2019-01-02 10:35:00,56.8,56.86,56.79,56.81,13859.0,47.6766,47.727,47.6682,47.685,13859.0
2019-01-02 10:40:00,56.83,57.05,56.83,57.05,15724.0,47.7018,47.8865,47.7018,47.8865,15724.0
2019-01-02 10:45:00,57.05,57.11,56.88,56.91,22202.0,47.8865,47.9368,47.7438,47.769,22202.0
2019-01-02 10:50:00,56.88,57.07,56.86,56.97,23959.0,47.7438,47.9033,47.727,47.8193,23959.0
2019-01-02 10:55:00,56.97,57.07,56.95,57.01,54545.0,47.8193,47.9033,47.8025,47.8529,54545.0
2019-01-02 11:00:00,57.01,57.04,56.92,57.04,25533.0,47.8529,47.8781,47.7774,47.8781,25533.0
2019-01-02 11:05:00,57.03,57.06,56.93,56.94,23871.0,47.8697,47.8949,47.7858,47.7942,23871.0
2019-01-02 11:10:00,56.95,57.12,56.93,57.12,21915.0,47.8025,47.9452,47.7858,47.9452,21915.0
2019-01-02 11:15:00,57.14,57.27,57.09,57.27,12634.0,47.962,48.0711,47.9201,48.0711,12634.0
2019-01-02 11:20:00,57.29,57.4,57.27,57.3,21119.0,48.0879,48.1803,48.0711,48.0963,21119.0
2019-01-02 11:25:00,57.3,57.35,57.16,57.21,13610.0,48.0963,48.1383,47.9788,48.0208,13610.0
2019-01-02 11:30:00,57.2,57.39,57.15,57.37,12723.0,48.0124,48.1719,47.9704,48.1551,12723.0
2019-01-02 11:35:00,57.38,57.43,57.28,57.4,18837.0,48.1635,48.2054,48.0795,48.1803,18837.0
2019-01-02 11:40:00,57.38,57.6,57.38,57.57,13764.0,48.1635,48.3481,48.1635,48.323,13764.0
2019-01-02 11:45:00,57.57,57.64,57.57,57.62,12298.0,48.323,48.3817,48.323,48.3649,12298.0
2019-01-02 11:50:00,57.6,57.6,57.32,57.32,13649.0,48.3481,48.3481,48.1131,48.1131,13649.0
2019-01-02 11:55:00,57.31,57.4,57.28,57.3,8115.0,48.1047,48.1803,48.0795,48.0963,8115.0
2019-01-02 12:00:00,57.3,57.37,57.25,57.26,7312.0,48.0963,48.1551,48.0544,48.0628,7312.0
2019-01-02 12:05:00,57.27,57.35,57.1,57.13,13390.0,48.0711,48.1383,47.9285,47.9536,13390.0
2019-01-02 12:10:00,57.14,57.16,57.09,57.14,6177.0,47.962,47.9788,47.9201,47.962,6177.0
2019-01-02 12:15:00,57.13,57.14,57.08,57.1,6958.0,47.9536,47.962,47.9117,47.9285,6958.0
2019-01-02 12:20:00,57.11,57.14,56.98,56.98,16858.0,47.9368,47.962,47.8277,47.8277,16858.0
2019-01-02 12:25:00,56.98,57.01,56.94,56.95,11412.0,47.8277,47.8529,47.7942,47.8025,11412.0
2019-01-02 12:30:00,56.93,56.98,56.91,56.92,5723.0,47.7858,47.8277,47.769,47.7774,5723.0
2019-01-02 12:35:00,56.94,57.06,56.92,57.06,15367.0,47.7942,47.8949,47.7774,47.8949,15367.0
2019-01-02 12:40:00,57.05,57.09,56.99,57.06,7370.0,47.8865,47.9201,47.8361,47.8949,7370.0
2019-01-02 12:45:00,57.06,57.15,57.06,57.08,9391.0,47.8949,47.9704,47.8949,47.9117,9391.0
2019-01-02 12:50:00,57.07,57.13,57.05,57.09,5635.0,47.9033,47.9536,47.8865,47.9201,5635.0
2019-01-02 12:55:00,57.08,57.17,57.04,57.14,7367.0,47.9117,47.9872,47.8781,47.962,7367.0
2019-01-02 13:00:00,57.14,57.17,57.07,57.07,10199.0,47.962,47.9872,47.9033,47.9033,10199.0
2019-01-02 13:05:00,57.08,57.16,57.08,57.14,8503.0,47.9117,47.9788,47.9117,47.962,8503.0
2019-01-02 13:10:00,57.14,57.16,57.06,57.07,11262.0,47.962,47.9788,47.8949,47.9033,11262.0
2019-01-02 13:15:00,57.05,57.06,57.0,57.06,23954.0,47.8865,47.8949,47.8445,47.8949,23954.0
2019-01-02 13:20:00,57.04,57.16,57.03,57.15,9889.0,47.8781,47.9788,47.8697,47.9704,9889.0
2019-01-02 13:25:00,57.16,57.3,57.16,57.27,8488.0,47.9788,48.0963,47.9788,48.0711,8488.0
2019-01-02 13:30:00,57.26,57.29,57.21,57.22,11959.0,48.0628,48.0879,48.0208,48.0292,11959.0
2019-01-02 13:35:00,57.21,57.21,57.13,57.17,12633.0,48.0208,48.0208,47.9536,47.9872,12633.0
2019-01-02 13:40:00,57.18,57.26,57.16,57.24,7274.0,47.9956,48.0628,47.9788,48.046,7274.0
2019-01-02 13:45:00,57.24,57.24,57.18,57.22,11367.0,48.046,48.046,47.9956,48.0292,11367.0
2019-01-02 13:50:00,57.21,57.28,57.21,57.25,11774.0,48.0208,48.0795,48.0208,48.0544,11774.0
2019-01-02 13:55:00,57.26,57.27,57.15,57.2,15823.0,48.0628,48.0711,47.9704,48.0124,15823.0
2019-01-02 14:00:00,57.2,57.21,57.05,57.1,10347.0,48.0124,48.0208,47.8865,47.9285,10347.0
2019-01-02 14:05:00,57.12,57.12,56.97,57.0,24209.0,47.9452,47.9452,47.8193,47.8445,24209.0
2019-01-02 14:10:00,57.0,57.0,56.89,56.98,10567.0,47.8445,47.8445,47.7522,47.8277,10567.0
2019-01-02 14:15:00,56.96,57.02,56.96,57.01,6477.0,47.8109,47.8613,47.8109,47.8529,6477.0
2019-01-02 14:20:00,57.0,57.13,56.99,57.11,10547.0,47.8445,47.9536,47.8361,47.9368,10547.0
2019-01-02 14:25:00,57.11,57.13,56.95,56.98,32098.0,47.9368,47.9536,47.8025,47.8277,32098.0
2019-01-02 14:30:00,56.98,57.27,56.98,57.22,14050.0,47.8277,48.0711,47.8277,48.0292,14050.0
2019-01-02 14:35:00,57.22,57.28,57.19,57.25,12425.0,48.0292,48.0795,48.004,48.0544,12425.0
2019-01-02 14:40:00,57.25,57.26,57.15,57.26,11990.0,48.0544,48.0628,47.9704,48.0628,11990.0
2019-01-02 14:45:00,57.24,57.33,57.22,57.31,6041.0,48.046,48.1215,48.0292,48.1047,6041.0
2019-01-02 14:50:00,57.31,57.31,57.26,57.27,14795.0,48.1047,48.1047,48.0628,48.0711,14795.0
2019-01-02 14:55:00,57.26,57.28,57.21,57.23,20475.0,48.0628,48.0795,48.0208,48.0376,20475.0
2019-01-02 15:00:00,57.22,57.27,57.18,57.18,21274.0,48.0292,48.0711,47.9956,47.9956,21274.0
2019-01-02 15:05:00,57.16,57.18,57.09,57.13,16293.0,47.9788,47.9956,47.9201,47.9536,16293.0
2019-01-02 15:10:00,57.11,57.19,57.06,57.17,14421.0,47.9368,48.004,47.8949,47.9872,14421.0
2019-01-02 15:15:00,57.16,57.2,57.03,57.06,52026.0,47.9788,48.0124,47.8697,47.8949,52026.0
2019-01-02 15:20:00,57.05,57.16,57.02,57.13,32581.0,47.8865,47.9788,47.8613,47.9536,32581.0
2019-01-02 15:25:00,57.13,57.16,57.0,57.09,39383.0,47.9536,47.9788,47.8445,47.9201,39383.0
2019-01-02 15:30:00,57.08,57.09,56.94,56.97,28992.0,47.9117,47.9201,47.7942,47.8193,28992.0
2019-01-02 15:35:00,56.98,56.99,56.72,56.73,30608.0,47.8277,47.8361,47.6095,47.6179,30608.0
2019-01-02 15:40:00,56.73,56.86,56.66,56.8,45503.0,47.6179,47.727,47.5591,47.6766,45503.0
2019-01-02 15:45:00,56.8,56.85,56.64,56.67,74539.0,47.6766,47.7186,47.5423,47.5675,74539.0
2019-01-02 15:50:00,56.68,56.85,56.66,56.84,66880.0,47.5759,47.7186,47.5591,47.7102,66880.0
2019-01-02 15:55:00,56.85,57.06,56.85,57.02,162132.0,47.7186,47.8949,47.7186,47.8613,162132.0
2019-01-03 09:30:00,56.93,57.42,56.92,57.37,51991.0,47.7858,48.1971,47.7774,48.1551,51991.0
2019-01-03 09:35:00,57.35,57.8,57.34,57.63,26618.0,48.1383,48.516,48.1299,48.3733,26618.0
2019-01-03 09:40:00,57.66,57.74,57.38,57.45,23483.0,48.3985,48.4657,48.1635,48.2222,23483.0
2019-01-03 09:45:00,57.45,57.64,57.44,57.6,17075.0,48.2222,48.3817,48.2138,48.3481,17075.0
2019-01-03 09:50:00,57.63,57.74,57.51,57.61,10463.0,48.3733,48.4657,48.2726,48.3565,10463.0
2019-01-03 09:55:00,57.6,57.64,57.43,57.54,17646.0,48.3481,48.3817,48.2054,48.2978,17646.0
2019-01-03 10:00:00,57.49,57.49,57.2,57.23,17986.0,48.2558,48.2558,48.0124,48.0376,17986.0
2019-01-03 10:05:00,57.24,57.29,57.04,57.15,17943.0,48.046,48.0879,47.8781,47.9704,17943.0
2019-01-03 10:10:00,57.17,57.33,57.16,57.31,14310.0,47.9872,48.1215,47.9788,48.1047,14310.0
2019-01-03 10:15:00,57.26,57.28,57.04,57.2,85838.0,48.0628,48.0795,47.8781,48.0124,85838.0
2019-01-03 10:20:00,57.19,57.47,57.17,57.43,30157.0,48.004,48.239,47.9872,48.2054,30157.0
2019-01-03 10:25:00,57.43,57.54,57.42,57.48,15440.0,48.2054,48.2978,48.1971,48.2474,15440.0
2019-01-03 10:30:00,57.45,57.64,57.44,57.62,23613.0,48.2222,48.3817,48.2138,48.3649,23613.0
2019-01-03 10:35:00,57.64,57.64,57.35,57.37,16617.0,48.3817,48.3817,48.1383,48.1551,16617.0
2019-01-03 10:40:00,57.37,57.43,57.22,57.24,13732.0,48.1551,48.2054,48.0292,48.046,13732.0
2019-01-03 10:45:00,57.23,57.42,57.23,57.3,41425.0,48.0376,48.1971,48.0376,48.0963,41425.0
2019-01-03 10:50:00,57.3,57.34,57.22,57.28,25154.0,48.0963,48.1299,48.0292,48.0795,25154.0
2019-01-03 10:55:00,57.28,57.47,57.28,57.45,12937.0,48.0795,48.239,48.0795,48.2222,12937.0
2019-01-03 11:00:00,57.46,57.48,57.36,57.42,15914.0,48.2306,48.2474,48.1467,48.1971,15914.0
2019-01-03 11:05:00,57.36,57.37,57.18,57.31,38833.0,48.1467,48.1551,47.9956,48.1047,38833.0
2019-01-03 11:10:00,57.33,57.47,57.32,57.4,25196.0,48.1215,48.239,48.1131,48.1803,25196.0
2019-01-03 11:15:00,57.37,57.43,57.3,57.31,19674.0,48.1551,48.2054,48.0963,48.1047,19674.0
2019-01-03 11:20:00,57.32,57.4,57.29,57.33,23398.0,48.1131,48.1803,48.0879,48.1215,23398.0
2019-01-03 11:25:00,57.31,57.32,57.19,57.26,20820.0,48.1047,48.1131,48.004,48.0628,20820.0
2019-01-03 11:30:00,57.26,57.42,57.24,57.4,23256.0,48.0628,48.1971,48.046,48.1803,23256.0
2019-01-03 11:35:00,57.41,57.65,57.41,57.63,45062.0,48.1887,48.3901,48.1887,48.3733,45062.0
2019-01-03 11:40:00,57.65,57.85,57.65,57.77,27336.0,48.3901,48.558,48.3901,48.4908,27336.0
2019-01-03 11:45:00,57.74,57.74,57.66,57.69,21753.0,48.4657,48.4657,48.3985,48.4237,21753.0
2019-01-03 11:50:00,57.68,57.71,57.53,57.61,18473.0,48.4153,48.4405,48.2894,48.3565,18473.0
2019-01-03 11:55:00,57.61,57.62,57.43,57.47,20252.0,48.3565,48.3649,48.2054,48.239,20252.0
2019-01-03 12:00:00,57.46,57.54,57.29,57.35,28537.0,48.2306,48.2978,48.0879,48.1383,28537.0
2019-01-03 12:05:00,57.34,57.34,57.26,57.32,18228.0,48.1299,48.1299,48.0628,48.1131,18228.0
2019-01-03 12:10:00,57.31,57.4,57.28,57.37,20458.0,48.1047,48.1803,48.0795,48.1551,20458.0
2019-01-03 12:15:00,57.37,57.46,57.36,57.45,17941.0,48.1551,48.2306,48.1467,48.2222,17941.0
2019-01-03 12:20:00,57.45,57.49,57.4,57.49,28334.0,48.2222,48.2558,48.1803,48.2558,28334.0
2019-01-03 12:25:00,57.49,57.5,57.39,57.44,17558.0,48.2558,48.2642,48.1719,48.2138,17558.0
2019-01-03 12:30:00,57.44,57.49,57.36,57.4,40975.0,48.2138,48.2558,48.1467,48.1803,40975.0
2019-01-03 12:35:00,57.41,57.44,57.12,57.2,38320.0,48.1887,48.2138,47.9452,48.0124,38320.0
2019-01-03 12:40:00,57.19,57.21,57.09,57.1,22549.0,48.004,48.0208,47.9201,47.9285,22549.0
2019-01-03 12:45:00,57.11,57.28,57.1,57.22,11601.0,47.9368,48.0795,47.9285,48.0292,11601.0
2019-01-03 12:50:00,57.23,57.32,57.23,57.26,15008.0,48.0376,48.1131,48.0376,48.0628,15008.0
2019-01-03 12:55:00,57.26,57.28,57.15,57.2,10907.0,48.0628,48.0795,47.9704,48.0124,10907.0
2019-01-03 13:00:00,57.19,57.21,57.13,57.14,14688.0,48.004,48.0208,47.9536,47.962,14688.0
2019-01-03 13:05:00,57.14,57.17,57.03,57.09,19327.0,47.962,47.9872,47.8697,47.9201,19327.0
2019-01-03 13:10:00,57.08,57.11,57.05,57.08,13195.0,47.9117,47.9368,47.8865,47.9117,13195.0
2019-01-03 13:15:00,57.07,57.07,56.66,56.71,44194.0,47.9033,47.9033,47.5591,47.6011,44194.0
2019-01-03 13:20:00,56.71,56.91,56.71,56.9,11982.0,47.6011,47.769,47.6011,47.7606,11982.0
2019-01-03 13:25:00,56.92,57.06,56.92,57.06,14046.0,47.7774,47.8949,47.7774,47.8949,14046.0
2019-01-03 13:30:00,57.05,57.17,57.04,57.17,14513.0,47.8865,47.9872,47.8781,47.9872,14513.0
2019-01-03 13:35:00,57.18,57.25,57.14,57.24,19982.0,47.9956,48.0544,47.962,48.046,19982.0
2019-01-03 13:40:00,57.23,57.31,57.21,57.23,29036.0,48.0376,48.1047,48.0208,48.0376,29036.0
2019-01-03 13:45:00,57.23,57.23,57.09,57.12,15229.0,48.0376,48.0376,47.9201,47.9452,15229.0
2019-01-03 13:50:00,57.13,57.14,57.03,57.03,20438.0,47.9536,47.962,47.8697,47.8697,20438.0
2019-01-03 13:55:00,57.04,57.07,56.99,57.07,12918.0,47.8781,47.9033,47.8361,47.9033,12918.0
2019-01-03 14:00:00,57.07,57.15,57.02,57.06,16443.0,47.9033,47.9704,47.8613,47.8949,16443.0
2019-01-03 14:05:00,57.06,57.17,57.02,57.16,18551.0,47.8949,47.9872,47.8613,47.9788,18551.0
2019-01-03 14:10:00,57.16,57.27,57.16,57.18,16993.0,47.9788,48.0711,47.9788,47.9956,16993.0
2019-01-03 14:15:00,57.18,57.21,57.06,57.19,23004.0,47.9956,48.0208,47.8949,48.004,23004.0
2019-01-03 14:20:00,57.17,57.17,57.06,57.11,21888.0,47.9872,47.9872,47.8949,47.9368,21888.0
2019-01-03 14:25:00,57.11,57.26,57.07,57.23,28214.0,47.9368,48.0628,47.9033,48.0376,28214.0
2019-01-03 14:30:00,57.24,57.27,57.09,57.11,20564.0,48.046,48.0711,47.9201,47.9368,20564.0
2019-01-03 14:35:00,57.13,57.16,57.07,57.15,24654.0,47.9536,47.9788,47.9033,47.9704,24654.0
2019-01-03 14:40:00,57.14,57.2,57.04,57.08,24787.0,47.962,48.0124,47.8781,47.9117,24787.0
2019-01-03 14:45:00,57.07,57.1,56.95,56.98,18799.0,47.9033,47.9285,47.8025,47.8277,18799.0
2019-01-03 14:50:00,56.98,57.1,56.98,57.09,22238.0,47.8277,47.9285,47.8277,47.9201,22238.0
2019-01-03 14:55:00,57.09,57.09,56.9,57.04,29444.0,47.9201,47.9201,47.7606,47.8781,29444.0
2019-01-03 15:00:00,57.05,57.05,56.92,56.93,26953.0,47.8865,47.8865,47.7774,47.7858,26953.0
2019-01-03 15:05:00,56.93,56.94,56.83,56.9,31701.0,47.7858,47.7942,47.7018,47.7606,31701.0
2019-01-03 15:10:00,56.91,56.91,56.79,56.8,40964.0,47.769,47.769,47.6682,47.6766,40964.0
2019-01-03 15:15:00,56.79,56.86,56.74,56.85,58236.0,47.6682,47.727,47.6263,47.7186,58236.0
2019-01-03 15:20:00,56.85,56.88,56.69,56.7,64001.0,47.7186,47.7438,47.5843,47.5927,64001.0
2019-01-03 15:25:00,56.71,56.74,56.59,56.67,53797.0,47.6011,47.6263,47.5004,47.5675,53797.0
2019-01-03 15:30:00,56.68,56.88,56.67,56.79,67216.0,47.5759,47.7438,47.5675,47.6682,67216.0
2019-01-03 15:35:00,56.79,56.83,56.57,56.58,63190.0,47.6682,47.7018,47.4836,47.492,63190.0
2019-01-03 15:40:00,56.57,56.81,56.53,56.69,70509.0,47.4836,47.685,47.45,47.5843,70509.0
2019-01-03 15:45:00,56.69,56.87,56.66,56.75,87938.0,47.5843,47.7354,47.5591,47.6347,87938.0
2019-01-03 15:50:00,56.76,56.79,56.6,56.69,121079.0,47.6431,47.6682,47.5088,47.5843,121079.0
2019-01-03 15:55:00,56.7,56.72,56.4,56.54,401318.0,47.5927,47.6095,47.3409,47.4584,401318.0
2019-01-04 09:30:00,56.95,56.95,56.74,56.74,28432.0,47.8025,47.8025,47.6263,47.6263,28432.0
2019-01-04 09:35:00,56.69,57.08,56.69,57.0,35125.0,47.5843,47.9117,47.5843,47.8445,35125.0
2019-01-04 09:40:00,56.99,56.99,56.88,56.92,30845.0,47.8361,47.8361,47.7438,47.7774,30845.0
2019-01-04 09:45:00,56.94,56.98,56.83,56.95,61910.0,47.7942,47.8277,47.7018,47.8025,61910.0
2019-01-04 09:50:00,56.95,57.15,56.86,56.97,44070.0,47.8025,47.9704,47.727,47.8193,44070.0
2019-01-04 09:55:00,57.01,57.15,57.0,57.15,47982.0,47.8529,47.9704,47.8445,47.9704,47982.0
2019-01-04 10:00:00,57.17,57.44,57.17,57.39,131288.0,47.9872,48.2138,47.9872,48.1719,131288.0
2019-01-04 10:05:00,57.37,57.41,57.26,57.35,30225.0,48.1551,48.1887,48.0628,48.1383,30225.0
2019-01-04 10:10:00,57.36,57.4,57.3,57.31,24379.0,48.1467,48.1803,48.0963,48.1047,24379.0
2019-01-04 10:15:00,57.31,57.43,57.31,57.33,21082.0,48.1047,48.2054,48.1047,48.1215,21082.0
2019-01-04 10:20:00,57.31,57.61,57.23,57.51,33253.0,48.1047,48.3565,48.0376,48.2726,33253.0
2019-01-04 10:25:00,57.52,57.73,57.52,57.73,25850.0,48.281,48.4573,48.281,48.4573,25850.0
2019-01-04 10:30:00,57.73,57.89,57.72,57.75,18535.0,48.4573,48.5916,48.4489,48.474,18535.0
2019-01-04 10:35:00,57.75,57.8,57.68,57.68,21756.0,48.474,48.516,48.4153,48.4153,21756.0
2019-01-04 10:40:00,57.69,57.76,57.62,57.63,26181.0,48.4237,48.4824,48.3649,48.3733,26181.0
2019-01-04 10:45:00,57.64,57.77,57.63,57.71,21654.0,48.3817,48.4908,48.3733,48.4405,21654.0
2019-01-04 10:50:00,57.73,57.83,57.66,57.72,31859.0,48.4573,48.5412,48.3985,48.4489,31859.0
2019-01-04 10:55:00,57.7,57.77,57.64,57.77,16660.0,48.4321,48.4908,48.3817,48.4908,16660.0
2019-01-04 11:00:00,57.78,58.06,57.77,58.01,20973.0,48.4992,48.7343,48.4908,48.6923,20973.0
2019-01-04 11:05:00,57.99,58.06,57.94,58.06,16727.0,48.6755,48.7343,48.6335,48.7343,16727.0
2019-01-04 11:10:00,58.07,58.11,57.95,57.96,21672.0,48.7427,48.7762,48.6419,48.6503,21672.0
2019-01-04 11:15:00,57.96,57.99,57.85,57.88,19658.0,48.6503,48.6755,48.558,48.5832,19658.0
2019-01-04 11:20:00,57.9,57.92,57.62,57.63,28578.0,48.6,48.6167,48.3649,48.3733,28578.0
2019-01-04 11:25:00,57.65,57.71,57.6,57.71,58709.0,48.3901,48.4405,48.3481,48.4405,58709.0
2019-01-04 11:30:00,57.7,57.83,57.62,57.78,20336.0,48.4321,48.5412,48.3649,48.4992,20336.0
2019-01-04 11:35:00,57.76,57.79,57.64,57.72,17463.0,48.4824,48.5076,48.3817,48.4489,17463.0
2019-01-04 11:40:00,57.72,57.81,57.71,57.74,20036.0,48.4489,48.5244,48.4405,48.4657,20036.0
2019-01-04 11:45:00,57.74,57.94,57.74,57.86,17830.0,48.4657,48.6335,48.4657,48.5664,17830.0
2019-01-04 11:50:00,57.87,57.99,57.87,57.92,16583.0,48.5748,48.6755,48.5748,48.6167,16583.0
2019-01-04 11:55:00,57.95,57.95,57.78,57.8,17498.0,48.6419,48.6419,48.4992,48.516,17498.0
2019-01-04 12:00:00,57.77,57.8,57.59,57.65,33545.0,48.4908,48.516,48.3397,48.3901,33545.0
2019-01-04 12:05:00,57.65,57.72,57.6,57.71,15210.0,48.3901,48.4489,48.3481,48.4405,15210.0
2019-01-04 12:10:00,57.71,57.77,57.7,57.72,15377.0,48.4405,48.4908,48.4321,48.4489,15377.0
2019-01-04 12:15:00,57.71,57.97,57.68,57.81,143862.0,48.4405,48.6587,48.4153,48.5244,143862.0
2019-01-04 12:20:00,57.82,57.93,57.77,57.9,23152.0,48.5328,48.6251,48.4908,48.6,23152.0
2019-01-04 12:25:00,57.89,57.94,57.81,57.89,22281.0,48.5916,48.6335,48.5244,48.5916,22281.0
2019-01-04 12:30:00,57.9,57.96,57.83,57.96,20965.0,48.6,48.6503,48.5412,48.6503,20965.0
2019-01-04 12:35:00,57.95,57.97,57.88,57.94,58839.0,48.6419,48.6587,48.5832,48.6335,58839.0
2019-01-04 12:40:00,57.94,58.12,57.94,58.11,20223.0,48.6335,48.7846,48.6335,48.7762,20223.0
2019-01-04 12:45:00,58.11,58.18,58.05,58.17,19870.0,48.7762,48.835,48.7259,48.8266,19870.0
2019-01-04 12:50:00,58.17,58.27,58.17,58.23,23151.0,48.8266,48.9105,48.8266,48.877,23151.0
2019-01-04 12:55:00,58.23,58.27,58.16,58.17,26573.0,48.877,48.9105,48.8182,48.8266,26573.0
2019-01-04 13:00:00,58.19,58.32,58.19,58.3,22223.0,48.8434,48.9525,48.8434,48.9357,22223.0
2019-01-04 13:05:00,58.3,58.32,58.24,58.24,22972.0,48.9357,48.9525,48.8853,48.8853,22972.0
2019-01-04 13:10:00,58.24,58.24,58.04,58.05,28627.0,48.8853,48.8853,48.7175,48.7259,28627.0
2019-01-04 13:15:00,58.05,58.06,57.96,58.0,24524.0,48.7259,48.7343,48.6503,48.6839,24524.0
2019-01-04 13:20:00,58.0,58.0,57.86,57.9,23268.0,48.6839,48.6839,48.5664,48.6,23268.0
2019-01-04 13:25:00,57.88,57.92,57.84,57.86,13801.0,48.5832,48.6167,48.5496,48.5664,13801.0
2019-01-04 13:30:00,57.87,57.96,57.87,57.88,17436.0,48.5748,48.6503,48.5748,48.5832,17436.0
2019-01-04 13:35:00,57.88,57.89,57.75,57.77,18126.0,48.5832,48.5916,48.474,48.4908,18126.0
2019-01-04 13:40:00,57.77,57.78,57.65,57.71,21750.0,48.4908,48.4992,48.3901,48.4405,21750.0
2019-01-04 13:45:00,57.71,57.79,57.7,57.79,15161.0,48.4405,48.5076,48.4321,48.5076,15161.0
2019-01-04 13:50:00,57.8,57.91,57.77,57.9,28375.0,48.516,48.6084,48.4908,48.6,28375.0
2019-01-04 13:55:00,57.9,57.91,57.83,57.89,37303.0,48.6,48.6084,48.5412,48.5916,37303.0
2019-01-04 14:00:00,57.91,57.96,57.84,57.93,28308.0,48.6084,48.6503,48.5496,48.6251,28308.0
2019-01-04 14:05:00,57.94,57.94,57.83,57.9,38041.0,48.6335,48.6335,48.5412,48.6,38041.0
2019-01-04 14:10:00,57.91,58.05,57.91,57.98,43598.0,48.6084,48.7259,48.6084,48.6671,43598.0
2019-01-04 14:15:00,57.97,58.01,57.94,57.96,27128.0,48.6587,48.6923,48.6335,48.6503,27128.0
2019-01-04 14:20:00,57.96,58.03,57.96,58.0,18641.0,48.6503,48.7091,48.6503,48.6839,18641.0
2019-01-04 14:25:00,58.0,58.02,57.95,57.97,19329.0,48.6839,48.7007,48.6419,48.6587,19329.0
2019-01-04 14:30:00,57.96,58.0,57.93,57.98,16292.0,48.6503,48.6839,48.6251,48.6671,16292.0
2019-01-04 14:35:00,57.99,58.05,57.99,58.04,23340.0,48.6755,48.7259,48.6755,48.7175,23340.0
2019-01-04 14:40:00,58.04,58.12,58.0,58.01,27827.0,48.7175,48.7846,48.6839,48.6923,27827.0
2019-01-04 14:45:00,58.0,58.0,57.82,57.91,22722.0,48.6839,48.6839,48.5328,48.6084,22722.0
2019-01-04 14:50:00,57.9,57.94,57.84,57.91,55065.0,48.6,48.6335,48.5496,48.6084,55065.0
2019-01-04 14:55:00,57.91,57.96,57.85,57.93,34980.0,48.6084,48.6503,48.558,48.6251,34980.0
2019-01-04 15:00:00,57.94,58.06,57.92,58.06,45112.0,48.6335,48.7343,48.6167,48.7343,45112.0
2019-01-04 15:05:00,58.06,58.1,57.92,57.92,18730.0,48.7343,48.7678,48.6167,48.6167,18730.0
2019-01-04 15:10:00,57.92,58.05,57.9,58.04,27826.0,48.6167,48.7259,48.6,48.7175,27826.0
2019-01-04 15:15:00,58.04,58.2,58.01,58.14,44210.0,48.7175,48.8518,48.6923,48.8014,44210.0
2019-01-04 15:20:00,58.15,58.17,57.89,57.97,28604.0,48.8098,48.8266,48.5916,48.6587,28604.0
2019-01-04 15:25:00,57.96,58.01,57.86,57.92,29073.0,48.6503,48.6923,48.5664,48.6167,29073.0
2019-01-04 15:30:00,57.92,57.97,57.89,57.96,26601.0,48.6167,48.6587,48.5916,48.6503,26601.0
2019-01-04 15:35:00,57.96,57.98,57.86,57.88,29397.0,48.6503,48.6671,48.5664,48.5832,29397.0
2019-01-04 15:40:00,57.88,57.96,57.88,57.94,40766.0,48.5832,48.6503,48.5832,48.6335,40766.0
2019-01-04 15:45:00,57.95,58.12,57.93,57.99,58952.0,48.6419,48.7846,48.6251,48.6755,58952.0
2019-01-04 15:50:00,57.99,58.02,57.84,57.86,59580.0,48.6755,48.7007,48.5496,48.5664,59580.0
2019-01-04 15:55:00,57.86,58.03,57.85,57.99,245316.0,48.5664,48.7091,48.558,48.6755,245316.0
2019-01-07 09:30:00,58.06,58.65,58.06,58.38,27238.0,48.7343,49.2295,48.7343,49.0029,27238.0
2019-01-07 09:35:00,58.43,58.48,58.14,58.4,15131.0,49.0448,49.0868,48.8014,49.0196,15131.0
2019-01-07 09:40:00,58.4,58.47,58.31,58.44,22332.0,49.0196,49.0784,48.9441,49.0532,22332.0
2019-01-07 09:45:00,58.45,58.58,58.1,58.1,24979.0,49.0616,49.1707,48.7678,48.7678,24979.0
2019-01-07 09:50:00,58.13,58.22,58.1,58.22,10011.0,48.793,48.8686,48.7678,48.8686,10011.0
2019-01-07 09:55:00,58.24,58.27,58.08,58.18,19873.0,48.8853,48.9105,48.751,48.835,19873.0
2019-01-07 10:00:00,58.13,58.16,58.03,58.16,16907.0,48.793,48.8182,48.7091,48.8182,16907.0
2019-01-07 10:05:00,58.11,58.19,58.04,58.05,9800.0,48.7762,48.8434,48.7175,48.7259,9800.0
2019-01-07 10:10:00,58.06,58.4,58.06,58.4,22614.0,48.7343,49.0196,48.7343,49.0196,22614.0
2019-01-07 10:15:00,58.4,58.49,58.37,58.43,10290.0,49.0196,49.0952,48.9945,49.0448,10290.0
2019-01-07 10:20:00,58.41,58.5,58.31,58.48,10624.0,49.028,49.1036,48.9441,49.0868,10624.0
2019-01-07 10:25:00,58.49,58.49,58.43,58.45,12421.0,49.0952,49.0952,49.0448,49.0616,12421.0
2019-01-07 10:30:00,58.45,58.56,58.37,58.55,15367.0,49.0616,49.1539,48.9945,49.1456,15367.0
2019-01-07 10:35:00,58.58,58.66,58.55,58.64,12463.0,49.1707,49.2379,49.1456,49.2211,12463.0
2019-01-07 10:40:00,58.61,58.79,58.59,58.74,12285.0,49.1959,49.347,49.1791,49.305,12285.0
2019-01-07 10:45:00,58.78,58.83,58.7,58.7,21244.0,49.3386,49.3806,49.2715,49.2715,21244.0
2019-01-07 10:50:00,58.72,58.8,58.68,58.68,9509.0,49.2882,49.3554,49.2547,49.2547,9509.0
2019-01-07 10:55:00,58.65,58.71,58.6,58.68,9225.0,49.2295,49.2799,49.1875,49.2547,9225.0
2019-01-07 11:00:00,58.68,58.69,58.56,58.59,15479.0,49.2547,49.2631,49.1539,49.1791,15479.0
2019-01-07 11:05:00,58.59,58.6,58.34,58.41,18329.0,49.1791,49.1875,48.9693,49.028,18329.0
2019-01-07 11:10:00,58.4,58.58,58.4,58.58,20756.0,49.0196,49.1707,49.0196,49.1707,20756.0
2019-01-07 11:15:00,58.56,58.61,58.56,58.61,20258.0,49.1539,49.1959,49.1539,49.1959,20258.0
2019-01-07 11:20:00,58.6,58.62,58.57,58.6,27229.0,49.1875,49.2043,49.1623,49.1875,27229.0
2019-01-07 11:25:00,58.6,58.65,58.56,58.62,16574.0,49.1875,49.2295,49.1539,49.2043,16574.0
2019-01-07 11:30:00,58.61,58.64,58.53,58.64,24779.0,49.1959,49.2211,49.1288,49.2211,24779.0
2019-01-07 11:35:00,58.65,58.71,58.63,58.65,26381.0,49.2295,49.2799,49.2127,49.2295,26381.0
2019-01-07 11:40:00,58.64,58.73,58.64,58.72,12149.0,49.2211,49.2966,49.2211,49.2882,12149.0
2019-01-07 11:45:00,58.73,58.82,58.68,58.77,24335.0,49.2966,49.3722,49.2547,49.3302,24335.0
2019-01-07 11:50:00,58.78,58.81,58.73,58.77,13116.0,49.3386,49.3638,49.2966,49.3302,13116.0
2019-01-07 11:55:00,58.77,58.83,58.77,58.79,14137.0,49.3302,49.3806,49.3302,49.347,14137.0
2019-01-07 12:00:00,58.79,58.82,58.73,58.82,39518.0,49.347,49.3722,49.2966,49.3722,39518.0
2019-01-07 12:05:00,58.82,58.95,58.81,58.87,46460.0,49.3722,49.4813,49.3638,49.4142,46460.0
2019-01-07 12:10:00,58.85,58.92,58.82,58.89,18575.0,49.3974,49.4561,49.3722,49.4309,18575.0
2019-01-07 12:15:00,58.87,58.92,58.83,58.92,11454.0,49.4142,49.4561,49.3806,49.4561,11454.0
2019-01-07 12:20:00,58.91,58.95,58.84,58.94,22888.0,49.4477,49.4813,49.389,49.4729,22888.0
2019-01-07 12:25:00,58.93,58.97,58.82,58.84,9178.0,49.4645,49.4981,49.3722,49.389,9178.0
2019-01-07 12:30:00,58.84,59.0,58.8,58.99,21520.0,49.389,49.5233,49.3554,49.5149,21520.0
2019-01-07 12:35:00,59.0,59.1,59.0,59.02,28951.0,49.5233,49.6072,49.5233,49.5401,28951.0
2019-01-07 12:40:00,59.03,59.04,58.96,58.99,19120.0,49.5485,49.5568,49.4897,49.5149,19120.0
2019-01-07 12:45:00,58.97,59.0,58.94,58.95,63981.0,49.4981,49.5233,49.4729,49.4813,63981.0
2019-01-07 12:50:00,58.96,59.02,58.91,59.02,17729.0,49.4897,49.5401,49.4477,49.5401,17729.0
2019-01-07 12:55:00,59.03,59.05,59.0,59.04,13557.0,49.5485,49.5652,49.5233,49.5568,13557.0
2019-01-07 13:00:00,59.02,59.06,58.98,59.06,12930.0,49.5401,49.5736,49.5065,49.5736,12930.0
2019-01-07 13:05:00,59.08,59.1,59.07,59.08,6540.0,49.5904,49.6072,49.582,49.5904,6540.0
2019-01-07 13:10:00,59.08,59.23,59.07,59.2,18964.0,49.5904,49.7163,49.582,49.6911,18964.0
2019-01-07 13:15:00,59.2,59.23,59.14,59.2,39410.0,49.6911,49.7163,49.6408,49.6911,39410.0
2019-01-07 13:20:00,59.19,59.26,59.18,59.24,21216.0,49.6828,49.7415,49.6744,49.7247,21216.0
2019-01-07 13:25:00,59.25,59.27,59.24,59.27,17658.0,49.7331,49.7499,49.7247,49.7499,17658.0
2019-01-07 13:30:00,59.28,59.29,59.19,59.28,26874.0,49.7583,49.7667,49.6828,49.7583,26874.0
2019-01-07 13:35:00,59.27,59.35,59.26,59.34,74759.0,49.7499,49.8171,49.7415,49.8087,74759.0
2019-01-07 13:40:00,59.34,59.46,59.3,59.43,29668.0,49.8087,49.9094,49.7751,49.8842,29668.0
2019-01-07 13:45:00,59.43,59.46,59.35,59.38,37964.0,49.8842,49.9094,49.8171,49.8422,37964.0
2019-01-07 13:50:00,59.37,59.4,59.31,59.39,43077.0,49.8338,49.859,49.7835,49.8506,43077.0
2019-01-07 13:55:00,59.37,59.4,59.31,59.33,26792.0,49.8338,49.859,49.7835,49.8003,26792.0
2019-01-07 14:00:00,59.34,59.4,59.34,59.34,22908.0,49.8087,49.859,49.8087,49.8087,22908.0
2019-01-07 14:05:00,59.33,59.33,59.2,59.22,44470.0,49.8003,49.8003,49.6911,49.7079,44470.0
2019-01-07 14:10:00,59.2,59.22,59.08,59.08,31445.0,49.6911,49.7079,49.5904,49.5904,31445.0
2019-01-07 14:15:00,59.09,59.1,59.01,59.08,22121.0,49.5988,49.6072,49.5317,49.5904,22121.0
2019-01-07 14:20:00,59.08,59.13,59.07,59.09,23972.0,49.5904,49.6324,49.582,49.5988,23972.0
2019-01-07 14:25:00,59.09,59.19,59.07,59.07,16465.0,49.5988,49.6828,49.582,49.582,16465.0
2019-01-07 14:30:00,59.06,59.15,59.03,59.13,18540.0,49.5736,49.6492,49.5485,49.6324,18540.0
2019-01-07 14:35:00,59.12,59.13,58.97,59.0,14510.0,49.624,49.6324,49.4981,49.5233,14510.0
2019-01-07 14:40:00,58.99,59.0,58.92,58.96,13092.0,49.5149,49.5233,49.4561,49.4897,13092.0
2019-01-07 14:45:00,58.95,59.01,58.93,58.98,14862.0,49.4813,49.5317,49.4645,49.5065,14862.0
2019-01-07 14:50:00,58.97,58.97,58.79,58.79,17516.0,49.4981,49.4981,49.347,49.347,17516.0
2019-01-07 14:55:00,58.8,58.91,58.77,58.9,17950.0,49.3554,49.4477,49.3302,49.4393,17950.0
2019-01-07 15:00:00,58.9,59.01,58.89,59.0,18893.0,49.4393,49.5317,49.4309,49.5233,18893.0
2019-01-07 15:05:00,59.0,59.09,58.96,59.05,21226.0,49.5233,49.5988,49.4897,49.5652,21226.0
2019-01-07 15:10:00,59.05,59.11,59.0,59.1,22034.0,49.5652,49.6156,49.5233,49.6072,22034.0
2019-01-07 15:15:00,59.1,59.17,59.08,59.09,32677.0,49.6072,49.666,49.5904,49.5988,32677.0
2019-01-07 15:20:00,59.08,59.16,59.06,59.14,20522.0,49.5904,49.6576,49.5736,49.6408,20522.0
2019-01-07 15:25:00,59.15,59.17,59.12,59.14,24544.0,49.6492,49.666,49.624,49.6408,24544.0
2019-01-07 15:30:00,59.14,59.15,59.01,59.1,73428.0,49.6408,49.6492,49.5317,49.6072,73428.0
2019-01-07 15:35:00,59.1,59.19,59.08,59.17,27198.0,49.6072,49.6828,49.5904,49.666,27198.0
2019-01-07 15:40:00,59.18,59.21,59.13,59.14,41222.0,49.6744,49.6995,49.6324,49.6408,41222.0
2019-01-07 15:45:00,59.13,59.24,59.13,59.2,54480.0,49.6324,49.7247,49.6324,49.6911,54480.0
2019-01-07 15:50:00,59.19,59.23,59.04,59.05,130681.0,49.6828,49.7163,49.5568,49.5652,130681.0
2019-01-07 15:55:00,59.05,59.14,58.92,58.95,298583.0,49.5652,49.6408,49.4561,49.4813,298583.0
2019-01-08 09:30:00,59.21,59.59,59.21,59.5,33726.0,49.6995,50.0185,49.6995,49.943,33726.0
2019-01-08 09:35:00,59.54,59.88,59.37,59.81,41245.0,49.9765,50.2619,49.8338,50.2032,41245.0
2019-01-08 09:40:00,59.85,60.13,59.83,59.96,19915.0,50.2367,50.4718,50.22,50.3291,19915.0
2019-01-08 09:45:00,59.99,60.03,59.58,59.71,20325.0,50.3543,50.3878,50.0101,50.1192,20325.0
2019-01-08 09:50:00,59.71,59.81,59.7,59.72,14420.0,50.1192,50.2032,50.1108,50.1276,14420.0
2019-01-08 09:55:00,59.72,59.88,59.72,59.86,26004.0,50.1276,50.2619,50.1276,50.2451,26004.0
2019-01-08 10:00:00,59.88,59.94,59.63,59.68,21096.0,50.2619,50.3123,50.0521,50.094,21096.0
2019-01-08 10:05:00,59.67,59.71,59.39,59.43,24259.0,50.0857,50.1192,49.8506,49.8842,24259.0
2019-01-08 10:10:00,59.41,59.56,59.4,59.45,30004.0,49.8674,49.9933,49.859,49.901,30004.0
2019-01-08 10:15:00,59.46,59.65,59.44,59.61,42944.0,49.9094,50.0689,49.8926,50.0353,42944.0
2019-01-08 10:20:00,59.62,59.7,59.59,59.65,17828.0,50.0437,50.1108,50.0185,50.0689,17828.0
2019-01-08 10:25:00,59.63,59.72,59.59,59.68,19456.0,50.0521,50.1276,50.0185,50.094,19456.0
2019-01-08 10:30:00,59.69,59.85,59.62,59.82,21526.0,50.1024,50.2367,50.0437,50.2116,21526.0
2019-01-08 10:35:00,59.82,59.9,59.8,59.86,40956.0,50.2116,50.2787,50.1948,50.2451,40956.0
2019-01-08 10:40:00,59.86,59.87,59.71,59.76,56358.0,50.2451,50.2535,50.1192,50.1612,56358.0
2019-01-08 10:45:00,59.78,59.9,59.74,59.78,19205.0,50.178,50.2787,50.1444,50.178,19205.0
2019-01-08 10:50:00,59.79,59.85,59.75,59.82,15467.0,50.1864,50.2367,50.1528,50.2116,15467.0
2019-01-08 10:55:00,59.83,60.03,59.83,60.01,11725.0,50.22,50.3878,50.22,50.371,11725.0
2019-01-08 11:00:00,60.03,60.08,60.0,60.03,17284.0,50.3878,50.4298,50.3626,50.3878,17284.0
2019-01-08 11:05:00,60.04,60.2,60.01,60.16,37782.0,50.3962,50.5305,50.371,50.4969,37782.0
2019-01-08 11:10:00,60.16,60.16,60.06,60.1,14104.0,50.4969,50.4969,50.413,50.4466,14104.0
2019-01-08 11:15:00,60.09,60.18,60.04,60.05,20215.0,50.4382,50.5137,50.3962,50.4046,20215.0
2019-01-08 11:20:00,60.07,60.13,60.02,60.13,15216.0,50.4214,50.4718,50.3794,50.4718,15216.0
2019-01-08 11:25:00,60.15,60.16,60.09,60.09,19515.0,50.4886,50.4969,50.4382,50.4382,19515.0
2019-01-08 11:30:00,60.1,60.18,60.08,60.15,44309.0,50.4466,50.5137,50.4298,50.4886,44309.0
2019-01-08 11:35:00,60.1,60.1,60.03,60.08,23558.0,50.4466,50.4466,50.3878,50.4298,23558.0
2019-01-08 11:40:00,60.08,60.11,60.04,60.11,15751.0,50.4298,50.455,50.3962,50.455,15751.0
2019-01-08 11:45:00,60.11,60.18,60.09,60.15,18282.0,50.455,50.5137,50.4382,50.4886,18282.0
2019-01-08 11:50:00,60.14,60.14,60.08,60.1,13487.0,50.4802,50.4802,50.4298,50.4466,13487.0
2019-01-08 11:55:00,60.1,60.26,60.1,60.23,22541.0,50.4466,50.5809,50.4466,50.5557,22541.0
2019-01-08 12:00:00,60.22,60.33,60.21,60.27,65026.0,50.5473,50.6396,50.5389,50.5893,65026.0
2019-01-08 12:05:00,60.26,60.27,60.1,60.16,27620.0,50.5809,50.5893,50.4466,50.4969,27620.0
2019-01-08 12:10:00,60.17,60.17,60.04,60.1,17780.0,50.5053,50.5053,50.3962,50.4466,17780.0
2019-01-08 12:15:00,60.1,60.16,60.05,60.05,17156.0,50.4466,50.4969,50.4046,50.4046,17156.0
2019-01-08 12:20:00,60.06,60.13,60.01,60.13,13103.0,50.413,50.4718,50.371,50.4718,13103.0
2019-01-08 12:25:00,60.12,60.23,60.12,60.19,13845.0,50.4634,50.5557,50.4634,50.5221,13845.0
2019-01-08 12:30:00,60.21,60.22,60.12,60.19,9891.0,50.5389,50.5473,50.4634,50.5221,9891.0
2019-01-08 12:35:00,60.2,60.2,59.92,59.96,20041.0,50.5305,50.5305,50.2955,50.3291,20041.0
2019-01-08 12:40:00,59.97,60.1,59.97,60.08,17276.0,50.3375,50.4466,50.3375,50.4298,17276.0
2019-01-08 12:45:00,60.1,60.14,60.03,60.05,72520.0,50.4466,50.4802,50.3878,50.4046,72520.0
2019-01-08 12:50:00,60.02,60.08,59.98,60.06,16269.0,50.3794,50.4298,50.3459,50.413,16269.0
2019-01-08 12:55:00,60.06,60.09,60.03,60.08,7025.0,50.413,50.4382,50.3878,50.4298,7025.0
2019-01-08 13:00:00,60.05,60.17,60.01,60.13,19230.0,50.4046,50.5053,50.371,50.4718,19230.0
2019-01-08 13:05:00,60.12,60.16,60.08,60.13,8899.0,50.4634,50.4969,50.4298,50.4718,8899.0
2019-01-08 13:10:00,60.16,60.18,60.12,60.14,15429.0,50.4969,50.5137,50.4634,50.4802,15429.0
2019-01-08 13:15:00,60.12,60.14,60.1,60.1,10108.0,50.4634,50.4802,50.4466,50.4466,10108.0
2019-01-08 13:20:00,60.1,60.14,60.09,60.14,14612.0,50.4466,50.4802,50.4382,50.4802,14612.0
2019-01-08 13:25:00,60.14,60.27,60.13,60.25,27432.0,50.4802,50.5893,50.4718,50.5725,27432.0
2019-01-08 13:30:00,60.23,60.34,60.21,60.32,10542.0,50.5557,50.648,50.5389,50.6312,10542.0
2019-01-08 13:35:00,60.31,60.32,60.23,60.28,10132.0,50.6229,50.6312,50.5557,50.5977,10132.0
2019-01-08 13:40:00,60.28,60.43,60.28,60.43,23080.0,50.5977,50.7236,50.5977,50.7236,23080.0
2019-01-08 13:45:00,60.43,60.5,60.42,60.47,24171.0,50.7236,50.7823,50.7152,50.7572,24171.0
2019-01-08 13:50:00,60.47,60.57,60.42,60.52,22829.0,50.7572,50.8411,50.7152,50.7991,22829.0
2019-01-08 13:55:00,60.51,60.52,60.43,60.5,18833.0,50.7907,50.7991,50.7236,50.7823,18833.0
2019-01-08 14:00:00,60.51,60.6,60.5,60.58,33695.0,50.7907,50.8663,50.7823,50.8495,33695.0
2019-01-08 14:05:00,60.59,60.74,60.59,60.66,66877.0,50.8579,50.9838,50.8579,50.9166,66877.0
2019-01-08 14:10:00,60.66,60.67,60.57,60.59,11316.0,50.9166,50.925,50.8411,50.8579,11316.0
2019-01-08 14:15:00,60.6,60.69,60.59,60.67,19846.0,50.8663,50.9418,50.8579,50.925,19846.0
2019-01-08 14:20:00,60.67,60.75,60.65,60.65,24575.0,50.925,50.9922,50.9082,50.9082,24575.0
2019-01-08 14:25:00,60.65,60.68,60.63,60.68,38457.0,50.9082,50.9334,50.8915,50.9334,38457.0
2019-01-08 14:30:00,60.68,60.71,60.63,60.71,34681.0,50.9334,50.9586,50.8915,50.9586,34681.0
2019-01-08 14:35:00,60.7,60.77,60.69,60.72,19828.0,50.9502,51.009,50.9418,50.967,19828.0
2019-01-08 14:40:00,60.72,60.82,60.71,60.81,30723.0,50.967,51.0509,50.9586,51.0425,30723.0
2019-01-08 14:45:00,60.81,60.84,60.77,60.83,44680.0,51.0425,51.0677,51.009,51.0593,44680.0
2019-01-08 14:50:00,60.83,60.84,60.74,60.8,24867.0,51.0593,51.0677,50.9838,51.0342,24867.0
2019-01-08 14:55:00,60.78,60.87,60.76,60.87,18519.0,51.0174,51.0929,51.0006,51.0929,18519.0
2019-01-08 15:00:00,60.87,60.92,60.82,60.85,37817.0,51.0929,51.1349,51.0509,51.0761,37817.0
2019-01-08 15:05:00,60.86,60.95,60.81,60.93,32105.0,51.0845,51.1601,51.0425,51.1433,32105.0
2019-01-08 15:10:00,60.94,61.03,60.9,61.02,40003.0,51.1517,51.2272,51.1181,51.2188,40003.0
2019-01-08 15:15:00,61.01,61.02,60.91,60.98,28243.0,51.2104,51.2188,51.1265,51.1852,28243.0
2019-01-08 15:20:00,60.99,61.01,60.85,60.89,33667.0,51.1936,51.2104,51.0761,51.1097,33667.0
2019-01-08 15:25:00,60.88,60.88,60.78,60.87,32009.0,51.1013,51.1013,51.0174,51.0929,32009.0
2019-01-08 15:30:00,60.88,60.9,60.77,60.78,42942.0,51.1013,51.1181,51.009,51.0174,42942.0
2019-01-08 15:35:00,60.78,60.88,60.77,60.77,42274.0,51.0174,51.1013,51.009,51.009,42274.0
2019-01-08 15:40:00,60.76,60.83,60.73,60.8,68784.0,51.0006,51.0593,50.9754,51.0342,68784.0
2019-01-08 15:45:00,60.8,60.88,60.8,60.8,101981.0,51.0342,51.1013,51.0342,51.0342,101981.0
2019-01-08 15:50:00,60.8,60.84,60.79,60.8,153915.0,51.0342,51.0677,51.0258,51.0342,153915.0
2019-01-08 15:55:00,60.8,60.89,60.8,60.89,246136.0,51.0342,51.1097,51.0342,51.1097,246136.0
2019-01-09 09:30:00,60.83,61.09,60.82,60.9,66367.0,51.0593,51.2776,51.0509,51.1181,66367.0
2019-01-09 09:35:00,60.88,60.89,60.33,60.33,72482.0,51.1013,51.1097,50.6396,50.6396,72482.0
2019-01-09 09:40:00,60.35,60.61,60.35,60.52,15843.0,50.6564,50.8747,50.6564,50.7991,15843.0
2019-01-09 09:45:00,60.45,60.69,60.45,60.62,31375.0,50.7404,50.9418,50.7404,50.8831,31375.0
2019-01-09 09:50:00,60.62,60.82,60.46,60.82,31662.0,50.8831,51.0509,50.7488,51.0509,31662.0
2019-01-09 09:55:00,60.81,60.85,60.71,60.85,24694.0,51.0425,51.0761,50.9586,51.0761,24694.0
2019-01-09 10:00:00,60.85,60.97,60.73,60.96,32177.0,51.0761,51.1768,50.9754,51.1685,32177.0
2019-01-09 10:05:00,60.97,61.09,60.93,60.97,27390.0,51.1768,51.2776,51.1433,51.1768,27390.0
2019-01-09 10:10:00,60.97,61.06,60.9,60.9,37312.0,51.1768,51.2524,51.1181,51.1181,37312.0
2019-01-09 10:15:00,60.89,61.02,60.87,60.94,22421.0,51.1097,51.2188,51.0929,51.1517,22421.0
2019-01-09 10:20:00,60.95,61.06,60.89,61.06,28279.0,51.1601,51.2524,51.1097,51.2524,28279.0
2019-01-09 10:25:00,61.05,61.06,60.96,61.06,14552.0,51.244,51.2524,51.1685,51.2524,14552.0
2019-01-09 10:30:00,61.09,61.15,61.03,61.04,39113.0,51.2776,51.3279,51.2272,51.2356,39113.0
2019-01-09 10:35:00,61.03,61.05,60.78,60.84,31329.0,51.2272,51.244,51.0174,51.0677,31329.0
2019-01-09 10:40:00,60.79,60.84,60.7,60.74,24490.0,51.0258,51.0677,50.9502,50.9838,24490.0
2019-01-09 10:45:00,60.73,60.79,60.68,60.77,18926.0,50.9754,51.0258,50.9334,51.009,18926.0
2019-01-09 10:50:00,60.78,60.88,60.78,60.82,29180.0,51.0174,51.1013,51.0174,51.0509,29180.0
2019-01-09 10:55:00,60.82,60.97,60.82,60.96,18369.0,51.0509,51.1768,51.0509,51.1685,18369.0
2019-01-09 11:00:00,60.96,61.0,60.9,60.99,25372.0,51.1685,51.202,51.1181,51.1936,25372.0
2019-01-09 11:05:00,60.99,61.01,60.88,60.95,17100.0,51.1936,51.2104,51.1013,51.1601,17100.0
2019-01-09 11:10:00,60.96,60.97,60.89,60.89,23442.0,51.1685,51.1768,51.1097,51.1097,23442.0
2019-01-09 11:15:00,60.9,60.96,60.86,60.88,29821.0,51.1181,51.1685,51.0845,51.1013,29821.0
2019-01-09 11:20:00,60.87,60.97,60.84,60.96,20572.0,51.0929,51.1768,51.0677,51.1685,20572.0
2019-01-09 11:25:00,60.94,60.97,60.91,60.95,15945.0,51.1517,51.1768,51.1265,51.1601,15945.0
2019-01-09 11:30:00,60.96,60.97,60.89,60.92,16155.0,51.1685,51.1768,51.1097,51.1349,16155.0
2019-01-09 11:35:00,60.93,61.0,60.92,60.99,15289.0,51.1433,51.202,51.1349,51.1936,15289.0
2019-01-09 11:40:00,60.97,60.98,60.9,60.95,12301.0,51.1768,51.1852,51.1181,51.1601,12301.0
2019-01-09 11:45:00,60.95,60.99,60.83,60.87,32484.0,51.1601,51.1936,51.0593,51.0929,32484.0
2019-01-09 11:50:00,60.87,60.98,60.86,60.91,24695.0,51.0929,51.1852,51.0845,51.1265,24695.0
2019-01-09 11:55:00,60.91,60.96,60.89,60.89,26347.0,51.1265,51.1685,51.1097,51.1097,26347.0
2019-01-09 12:00:00,60.89,60.9,60.8,60.81,38107.0,51.1097,51.1181,51.0342,51.0425,38107.0
2019-01-09 12:05:00,60.82,60.86,60.69,60.71,22563.0,51.0509,51.0845,50.9418,50.9586,22563.0
2019-01-09 12:10:00,60.72,60.86,60.69,60.85,41091.0,50.967,51.0845,50.9418,51.0761,41091.0
2019-01-09 12:15:00,60.86,60.91,60.8,60.8,42696.0,51.0845,51.1265,51.0342,51.0342,42696.0
2019-01-09 12:20:00,60.8,60.86,60.76,60.86,28090.0,51.0342,51.0845,51.0006,51.0845,28090.0
2019-01-09 12:25:00,60.86,60.86,60.76,60.8,10957.0,51.0845,51.0845,51.0006,51.0342,10957.0
2019-01-09 12:30:00,60.8,60.84,60.76,60.84,7208.0,51.0342,51.0677,51.0006,51.0677,7208.0
2019-01-09 12:35:00,60.85,60.95,60.85,60.92,9516.0,51.0761,51.1601,51.0761,51.1349,9516.0
2019-01-09 12:40:00,60.94,60.98,60.88,60.92,11116.0,51.1517,51.1852,51.1013,51.1349,11116.0
2019-01-09 12:45:00,60.92,60.98,60.92,60.93,11272.0,51.1349,51.1852,51.1349,51.1433,11272.0
2019-01-09 12:50:00,60.94,61.02,60.93,60.97,11556.0,51.1517,51.2188,51.1433,51.1768,11556.0
2019-01-09 12:55:00,60.96,61.0,60.93,60.96,6892.0,51.1685,51.202,51.1433,51.1685,6892.0
2019-01-09 13:00:00,60.97,60.99,60.9,60.91,7246.0,51.1768,51.1936,51.1181,51.1265,7246.0
2019-01-09 13:05:00,60.91,60.95,60.86,60.95,18333.0,51.1265,51.1601,51.0845,51.1601,18333.0
2019-01-09 13:10:00,60.93,60.97,60.92,60.96,10605.0,51.1433,51.1768,51.1349,51.1685,10605.0
2019-01-09 13:15:00,60.96,61.0,60.95,60.99,13758.0,51.1685,51.202,51.1601,51.1936,13758.0
2019-01-09 13:20:00,60.98,61.0,60.98,61.0,9601.0,51.1852,51.202,51.1852,51.202,9601.0
2019-01-09 13:25:00,61.0,61.06,60.99,61.03,19287.0,51.202,51.2524,51.1936,51.2272,19287.0
2019-01-09 13:30:00,61.03,61.04,61.01,61.02,14558.0,51.2272,51.2356,51.2104,51.2188,14558.0
2019-01-09 13:35:00,61.03,61.05,60.93,60.94,12293.0,51.2272,51.244,51.1433,51.1517,12293.0
2019-01-09 13:40:00,60.94,61.0,60.93,60.97,11835.0,51.1517,51.202,51.1433,51.1768,11835.0
2019-01-09 13:45:00,60.98,61.05,60.97,61.04,11147.0,51.1852,51.244,51.1768,51.2356,11147.0
2019-01-09 13:50:00,61.05,61.05,60.91,60.96,13846.0,51.244,51.244,51.1265,51.1685,13846.0
2019-01-09 13:55:00,60.97,61.01,60.97,60.98,10366.0,51.1768,51.2104,51.1768,51.1852,10366.0
2019-01-09 14:00:00,60.97,61.13,60.95,61.09,29921.0,51.1768,51.3111,51.1601,51.2776,29921.0
2019-01-09 14:05:00,61.1,61.26,61.09,61.23,17020.0,51.286,51.4203,51.2776,51.3951,17020.0
2019-01-09 14:10:00,61.24,61.25,61.18,61.21,29045.0,51.4035,51.4119,51.3531,51.3783,29045.0
2019-01-09 14:15:00,61.21,61.23,61.04,61.07,20657.0,51.3783,51.3951,51.2356,51.2608,20657.0
2019-01-09 14:20:00,61.06,61.08,60.98,61.05,14544.0,51.2524,51.2692,51.1852,51.244,14544.0
2019-01-09 14:25:00,61.04,61.13,61.0,61.03,18077.0,51.2356,51.3111,51.202,51.2272,18077.0
2019-01-09 14:30:00,61.04,61.22,61.0,61.19,23270.0,51.2356,51.3867,51.202,51.3615,23270.0
2019-01-09 14:35:00,61.2,61.22,61.15,61.18,15420.0,51.3699,51.3867,51.3279,51.3531,15420.0
2019-01-09 14:40:00,61.18,61.2,61.1,61.19,12544.0,51.3531,51.3699,51.286,51.3615,12544.0
2019-01-09 14:45:00,61.19,61.24,61.19,61.21,19708.0,51.3615,51.4035,51.3615,51.3783,19708.0
2019-01-09 14:50:00,61.22,61.29,61.16,61.29,18663.0,51.3867,51.4454,51.3363,51.4454,18663.0
2019-01-09 14:55:00,61.28,61.28,61.18,61.19,19989.0,51.4371,51.4371,51.3531,51.3615,19989.0
2019-01-09 15:00:00,61.2,61.25,61.18,61.22,19282.0,51.3699,51.4119,51.3531,51.3867,19282.0
2019-01-09 15:05:00,61.24,61.27,61.19,61.22,18693.0,51.4035,51.4287,51.3615,51.3867,18693.0
2019-01-09 15:10:00,61.22,61.25,61.11,61.17,22432.0,51.3867,51.4119,51.2944,51.3447,22432.0
2019-01-09 15:15:00,61.17,61.26,61.16,61.26,33755.0,51.3447,51.4203,51.3363,51.4203,33755.0
2019-01-09 15:20:00,61.26,61.28,61.2,61.22,24283.0,51.4203,51.4371,51.3699,51.3867,24283.0
2019-01-09 15:25:00,61.21,61.26,61.21,61.23,26677.0,51.3783,51.4203,51.3783,51.3951,26677.0
2019-01-09 15:30:00,61.22,61.3,61.18,61.3,44905.0,51.3867,51.4538,51.3531,51.4538,44905.0
2019-01-09 15:35:00,61.3,61.3,61.21,61.27,58438.0,51.4538,51.4538,51.3783,51.4287,58438.0
2019-01-09 15:40:00,61.27,61.33,61.26,61.3,41226.0,51.4287,51.479,51.4203,51.4538,41226.0
2019-01-09 15:45:00,61.31,61.36,61.13,61.18,66525.0,51.4622,51.5042,51.3111,51.3531,66525.0
2019-01-09 15:50:00,61.17,61.29,61.16,61.2,91344.0,51.3447,51.4454,51.3363,51.3699,91344.0
2019-01-09 15:55:00,61.19,61.34,61.14,61.31,130300.0,51.3615,51.4874,51.3195,51.4622,130300.0
2019-01-10 09:30:00,61.13,61.2,61.1,61.2,9511.0,51.3111,51.3699,51.286,51.3699,9511.0
2019-01-10 09:35:00,61.21,61.25,60.91,60.94,6188.0,51.3783,51.4119,51.1265,51.1517,6188.0
2019-01-10 09:40:00,60.92,61.08,60.92,61.06,4491.0,51.1349,51.2692,51.1349,51.2524,4491.0
2019-01-10 09:45:00,61.03,61.19,60.96,61.08,4913.0,51.2272,51.3615,51.1685,51.2692,4913.0
2019-01-10 09:50:00,61.06,61.14,60.96,61.01,4407.0,51.2524,51.3195,51.1685,51.2104,4407.0
2019-01-10 09:55:00,61.01,61.01,60.81,60.81,4886.0,51.2104,51.2104,51.0425,51.0425,4886.0
2019-01-10 10:00:00,60.86,61.0,60.81,60.91,14478.0,51.0845,51.202,51.0425,51.1265,14478.0
2019-01-10 10:05:00,60.94,60.99,60.9,60.95,7063.0,51.1517,51.1936,51.1181,51.1601,7063.0
2019-01-10 10:10:00,60.96,61.15,60.95,61.09,13397.0,51.1685,51.3279,51.1601,51.2776,13397.0
2019-01-10 10:15:00,61.1,61.18,61.02,61.09,80438.0,51.286,51.3531,51.2188,51.2776,80438.0
2019-01-10 10:20:00,61.1,61.14,61.07,61.09,5966.0,51.286,51.3195,51.2608,51.2776,5966.0
2019-01-10 10:25:00,61.14,61.22,61.08,61.22,3811.0,51.3195,51.3867,51.2692,51.3867,3811.0
2019-01-10 10:30:00,61.18,61.18,61.01,61.02,7319.0,51.3531,51.3531,51.2104,51.2188,7319.0
2019-01-10 10:35:00,61.03,61.03,60.94,60.98,9000.0,51.2272,51.2272,51.1517,51.1852,9000.0
2019-01-10 10:40:00,60.99,61.14,60.97,61.11,16742.0,51.1936,51.3195,51.1768,51.2944,16742.0
2019-01-10 10:45:00,61.12,61.19,61.09,61.15,18234.0,51.3028,51.3615,51.2776,51.3279,18234.0
2019-01-10 10:50:00,61.14,61.18,61.11,61.15,17420.0,51.3195,51.3531,51.2944,51.3279,17420.0
2019-01-10 10:55:00,61.13,61.18,61.09,61.17,10496.0,51.3111,51.3531,51.2776,51.3447,10496.0
2019-01-10 11:00:00,61.17,61.18,61.0,61.03,11740.0,51.3447,51.3531,51.202,51.2272,11740.0
2019-01-10 11:05:00,61.05,61.15,61.05,61.06,8353.0,51.244,51.3279,51.244,51.2524,8353.0
2019-01-10 11:10:00,61.1,61.17,61.08,61.16,5233.0,51.286,51.3447,51.2692,51.3363,5233.0
2019-01-10 11:15:00,61.18,61.22,61.15,61.21,9067.0,51.3531,51.3867,51.3279,51.3783,9067.0
2019-01-10 11:20:00,61.19,61.41,61.19,61.41,8308.0,51.3615,51.5462,51.3615,51.5462,8308.0
2019-01-10 11:25:00,61.41,61.48,61.39,61.46,13334.0,51.5462,51.6049,51.5294,51.5881,13334.0
2019-01-10 11:30:00,61.44,61.58,61.44,61.54,43532.0,51.5714,51.6889,51.5714,51.6553,43532.0
2019-01-10 11:35:00,61.53,61.57,61.5,61.55,10993.0,51.6469,51.6805,51.6217,51.6637,10993.0
2019-01-10 11:40:00,61.55,61.59,61.53,61.57,12504.0,51.6637,51.6973,51.6469,51.6805,12504.0
2019-01-10 11:45:00,61.56,61.59,61.51,61.57,15763.0,51.6721,51.6973,51.6301,51.6805,15763.0
2019-01-10 11:50:00,61.59,61.62,61.54,61.56,62531.0,51.6973,51.7224,51.6553,51.6721,62531.0
2019-01-10 11:55:00,61.56,61.64,61.55,61.61,14933.0,51.6721,51.7392,51.6637,51.714,14933.0
2019-01-10 12:00:00,61.59,61.72,61.57,61.68,9630.0,51.6973,51.8064,51.6805,51.7728,9630.0
2019-01-10 12:05:00,61.68,61.81,61.67,61.79,8506.0,51.7728,51.8819,51.7644,51.8651,8506.0
2019-01-10 12:10:00,61.8,62.02,61.78,62.0,22591.0,51.8735,52.0582,51.8567,52.0414,22591.0
2019-01-10 12:15:00,61.98,62.13,61.92,62.1,11222.0,52.0246,52.1505,51.9743,52.1253,11222.0
2019-01-10 12:20:00,62.12,62.21,62.11,62.2,19306.0,52.1421,52.2177,52.1337,52.2093,19306.0
2019-01-10 12:25:00,62.2,62.31,62.19,62.29,16494.0,52.2093,52.3016,52.2009,52.2848,16494.0
2019-01-10 12:30:00,62.29,62.31,62.15,62.15,9003.0,52.2848,52.3016,52.1673,52.1673,9003.0
2019-01-10 12:35:00,62.16,62.21,62.1,62.17,13378.0,52.1757,52.2177,52.1253,52.1841,13378.0
2019-01-10 12:40:00,62.15,62.16,62.04,62.13,7350.0,52.1673,52.1757,52.075,52.1505,7350.0
2019-01-10 12:45:00,62.12,62.16,61.96,62.12,15844.0,52.1421,52.1757,52.0078,52.1421,15844.0
2019-01-10 12:50:00,62.11,62.19,62.11,62.18,8537.0,52.1337,52.2009,52.1337,52.1925,8537.0
2019-01-10 12:55:00,62.16,62.2,62.11,62.19,14125.0,52.1757,52.2093,52.1337,52.2009,14125.0
2019-01-10 13:00:00,62.2,62.26,62.09,62.1,16775.0,52.2093,52.2596,52.1169,52.1253,16775.0
2019-01-10 13:05:00,62.09,62.12,61.94,62.0,23734.0,52.1169,52.1421,51.991,52.0414,23734.0
2019-01-10 13:10:00,62.0,62.02,61.85,61.89,26026.0,52.0414,52.0582,51.9155,51.9491,26026.0
2019-01-10 13:15:00,61.87,61.87,61.75,61.77,31992.0,51.9323,51.9323,51.8316,51.8483,31992.0
2019-01-10 13:20:00,61.75,61.75,61.63,61.68,5810.0,51.8316,51.8316,51.7308,51.7728,5810.0
2019-01-10 13:25:00,61.67,61.74,61.64,61.74,23548.0,51.7644,51.8232,51.7392,51.8232,23548.0
2019-01-10 13:30:00,61.74,61.74,61.64,61.69,26792.0,51.8232,51.8232,51.7392,51.7812,26792.0
2019-01-10 13:35:00,61.68,61.76,61.67,61.69,16072.0,51.7728,51.84,51.7644,51.7812,16072.0
2019-01-10 13:40:00,61.69,61.73,61.68,61.72,22710.0,51.7812,51.8148,51.7728,51.8064,22710.0
2019-01-10 13:45:00,61.71,61.72,61.62,61.68,8868.0,51.798,51.8064,51.7224,51.7728,8868.0
2019-01-10 13:50:00,61.7,61.71,61.67,61.68,7995.0,51.7896,51.798,51.7644,51.7728,7995.0
2019-01-10 13:55:00,61.66,61.77,61.66,61.69,25197.0,51.756,51.8483,51.756,51.7812,25197.0
2019-01-10 14:00:00,61.7,61.74,61.63,61.64,4945.0,51.7896,51.8232,51.7308,51.7392,4945.0
2019-01-10 14:05:00,61.65,61.77,61.62,61.76,12097.0,51.7476,51.8483,51.7224,51.84,12097.0
2019-01-10 14:10:00,61.78,61.86,61.77,61.81,9703.0,51.8567,51.9239,51.8483,51.8819,9703.0
2019-01-10 14:15:00,61.83,61.89,61.81,61.89,10151.0,51.8987,51.9491,51.8819,51.9491,10151.0
2019-01-10 14:20:00,61.89,61.9,61.83,61.87,10107.0,51.9491,51.9575,51.8987,51.9323,10107.0
2019-01-10 14:25:00,61.88,61.96,61.86,61.96,14001.0,51.9407,52.0078,51.9239,52.0078,14001.0
2019-01-10 14:30:00,61.96,62.0,61.91,61.97,14379.0,52.0078,52.0414,51.9659,52.0162,14379.0
2019-01-10 14:35:00,61.99,62.02,61.9,61.9,10510.0,52.033,52.0582,51.9575,51.9575,10510.0
2019-01-10 14:40:00,61.92,61.97,61.88,61.97,14005.0,51.9743,52.0162,51.9407,52.0162,14005.0
2019-01-10 14:45:00,61.97,62.04,61.96,62.0,56185.0,52.0162,52.075,52.0078,52.0414,56185.0
2019-01-10 14:50:00,61.99,62.08,61.94,62.05,41546.0,52.033,52.1086,51.991,52.0834,41546.0
2019-01-10 14:55:00,62.01,62.24,62.01,62.23,17167.0,52.0498,52.2429,52.0498,52.2345,17167.0
2019-01-10 15:00:00,62.22,62.3,62.19,62.24,21743.0,52.2261,52.2932,52.2009,52.2429,21743.0
2019-01-10 15:05:00,62.24,62.24,62.17,62.17,10884.0,52.2429,52.2429,52.1841,52.1841,10884.0
2019-01-10 15:10:00,62.16,62.23,62.11,62.23,21883.0,52.1757,52.2345,52.1337,52.2345,21883.0
2019-01-10 15:15:00,62.24,62.26,62.05,62.1,14092.0,52.2429,52.2596,52.0834,52.1253,14092.0
2019-01-10 15:20:00,62.1,62.14,62.04,62.14,17598.0,52.1253,52.1589,52.075,52.1589,17598.0
2019-01-10 15:25:00,62.14,62.21,62.12,62.21,16914.0,52.1589,52.2177,52.1421,52.2177,16914.0
2019-01-10 15:30:00,62.21,62.28,62.2,62.21,45044.0,52.2177,52.2764,52.2093,52.2177,45044.0
2019-01-10 15:35:00,62.2,62.24,62.2,62.2,75393.0,52.2093,52.2429,52.2093,52.2093,75393.0
2019-01-10 15:40:00,62.21,62.25,62.2,62.21,45955.0,52.2177,52.2512,52.2093,52.2177,45955.0
2019-01-10 15:45:00,62.2,62.25,62.17,62.21,58348.0,52.2093,52.2512,52.1841,52.2177,58348.0
2019-01-10 15:50:00,62.21,62.36,62.2,62.28,77984.0,52.2177,52.3436,52.2093,52.2764,77984.0
2019-01-10 15:55:00,62.29,62.48,62.28,62.37,169634.0,52.2848,52.4443,52.2764,52.352,169634.0
2019-01-11 09:30:00,62.08,62.13,61.73,61.78,34043.0,52.1086,52.1505,51.8148,51.8567,34043.0
2019-01-11 09:35:00,61.8,62.19,61.78,62.19,11682.0,51.8735,52.2009,51.8567,52.2009,11682.0
2019-01-11 09:40:00,62.25,62.32,62.12,62.2,7604.0,52.2512,52.31,52.1421,52.2093,7604.0
2019-01-11 09:45:00,62.2,62.35,62.2,62.25,22591.0,52.2093,52.3352,52.2093,52.2512,22591.0
2019-01-11 09:50:00,62.24,62.29,62.02,62.03,8285.0,52.2429,52.2848,52.0582,52.0666,8285.0
2019-01-11 09:55:00,62.03,62.13,61.98,62.08,13853.0,52.0666,52.1505,52.0246,52.1086,13853.0
2019-01-11 10:00:00,62.12,62.19,61.97,62.12,12768.0,52.1421,52.2009,52.0162,52.1421,12768.0
2019-01-11 10:05:00,62.1,62.17,62.02,62.04,10815.0,52.1253,52.1841,52.0582,52.075,10815.0
2019-01-11 10:10:00,62.07,62.09,61.97,62.0,10141.0,52.1002,52.1169,52.0162,52.0414,10141.0
2019-01-11 10:15:00,61.99,62.07,61.87,61.89,10942.0,52.033,52.1002,51.9323,51.9491,10942.0
2019-01-11 10:20:00,61.87,61.96,61.84,61.95,15881.0,51.9323,52.0078,51.9071,51.9994,15881.0
2019-01-11 10:25:00,61.96,62.0,61.89,61.96,17450.0,52.0078,52.0414,51.9491,52.0078,17450.0
2019-01-11 10:30:00,61.97,61.98,61.85,61.92,42118.0,52.0162,52.0246,51.9155,51.9743,42118.0
2019-01-11 10:35:00,61.9,61.92,61.69,61.74,39431.0,51.9575,51.9743,51.7812,51.8232,39431.0
2019-01-11 10:40:00,61.74,61.78,61.72,61.76,27857.0,51.8232,51.8567,51.8064,51.84,27857.0
2019-01-11 10:45:00,61.75,61.87,61.74,61.83,27604.0,51.8316,51.9323,51.8232,51.8987,27604.0
2019-01-11 10:50:00,61.85,61.9,61.73,61.87,33396.0,51.9155,51.9575,51.8148,51.9323,33396.0
2019-01-11 10:55:00,61.88,61.92,61.84,61.92,11379.0,51.9407,51.9743,51.9071,51.9743,11379.0
2019-01-11 11:00:00,61.92,62.03,61.92,62.03,14875.0,51.9743,52.0666,51.9743,52.0666,14875.0
2019-01-11 11:05:00,62.03,62.08,62.0,62.0,8658.0,52.0666,52.1086,52.0414,52.0414,8658.0
2019-01-11 11:10:00,61.99,62.04,61.98,62.0,6955.0,52.033,52.075,52.0246,52.0414,6955.0
2019-01-11 11:15:00,62.0,62.09,61.99,62.05,9280.0,52.0414,52.1169,52.033,52.0834,9280.0
2019-01-11 11:20:00,62.06,62.07,61.97,62.01,7986.0,52.0918,52.1002,52.0162,52.0498,7986.0
2019-01-11 11:25:00,61.98,62.18,61.97,62.17,7865.0,52.0246,52.1925,52.0162,52.1841,7865.0
2019-01-11 11:30:00,62.16,62.16,62.04,62.07,9793.0,52.1757,52.1757,52.075,52.1002,9793.0
2019-01-11 11:35:00,62.03,62.03,61.97,62.0,4278.0,52.0666,52.0666,52.0162,52.0414,4278.0
2019-01-11 11:40:00,62.02,62.09,61.95,61.95,18212.0,52.0582,52.1169,51.9994,51.9994,18212.0
2019-01-11 11:45:00,61.95,62.04,61.95,61.99,18052.0,51.9994,52.075,51.9994,52.033,18052.0
2019-01-11 11:50:00,61.98,62.07,61.95,62.06,16428.0,52.0246,52.1002,51.9994,52.0918,16428.0
2019-01-11 11:55:00,62.05,62.11,62.03,62.11,13615.0,52.0834,52.1337,52.0666,52.1337,13615.0
2019-01-11 12:00:00,62.11,62.15,62.06,62.07,19252.0,52.1337,52.1673,52.0918,52.1002,19252.0
2019-01-11 12:05:00,62.07,62.14,62.06,62.1,10321.0,52.1002,52.1589,52.0918,52.1253,10321.0
2019-01-11 12:10:00,62.1,62.13,62.06,62.13,22435.0,52.1253,52.1505,52.0918,52.1505,22435.0
2019-01-11 12:15:00,62.13,62.16,62.1,62.11,8802.0,52.1505,52.1757,52.1253,52.1337,8802.0
2019-01-11 12:20:00,62.11,62.11,62.05,62.07,13749.0,52.1337,52.1337,52.0834,52.1002,13749.0
2019-01-11 12:25:00,62.07,62.15,62.05,62.07,20559.0,52.1002,52.1673,52.0834,52.1002,20559.0
2019-01-11 12:30:00,62.08,62.15,62.08,62.14,12341.0,52.1086,52.1673,52.1086,52.1589,12341.0
2019-01-11 12:35:00,62.14,62.22,62.12,62.15,14491.0,52.1589,52.2261,52.1421,52.1673,14491.0
2019-01-11 12:40:00,62.13,62.17,62.1,62.12,8688.0,52.1505,52.1841,52.1253,52.1421,8688.0
2019-01-11 12:45:00,62.12,62.15,62.04,62.13,17540.0,52.1421,52.1673,52.075,52.1505,17540.0
2019-01-11 12:50:00,62.14,62.19,62.11,62.13,13802.0,52.1589,52.2009,52.1337,52.1505,13802.0
2019-01-11 12:55:00,62.14,62.22,62.14,62.22,5216.0,52.1589,52.2261,52.1589,52.2261,5216.0
2019-01-11 13:00:00,62.21,62.21,62.15,62.15,6921.0,52.2177,52.2177,52.1673,52.1673,6921.0
2019-01-11 13:05:00,62.16,62.19,62.12,62.12,5756.0,52.1757,52.2009,52.1421,52.1421,5756.0
2019-01-11 13:10:00,62.14,62.2,62.12,62.16,8491.0,52.1589,52.2093,52.1421,52.1757,8491.0
2019-01-11 13:15:00,62.16,62.17,62.1,62.12,11000.0,52.1757,52.1841,52.1253,52.1421,11000.0
2019-01-11 13:20:00,62.1,62.17,62.08,62.11,26342.0,52.1253,52.1841,52.1086,52.1337,26342.0
2019-01-11 13:25:00,62.1,62.16,62.05,62.13,35726.0,52.1253,52.1757,52.0834,52.1505,35726.0
2019-01-11 13:30:00,62.14,62.17,62.13,62.15,8285.0,52.1589,52.1841,52.1505,52.1673,8285.0
2019-01-11 13:35:00,62.16,62.18,62.1,62.14,22795.0,52.1757,52.1925,52.1253,52.1589,22795.0
2019-01-11 13:40:00,62.14,62.21,62.14,62.17,12330.0,52.1589,52.2177,52.1589,52.1841,12330.0
2019-01-11 13:45:00,62.18,62.21,62.14,62.2,15274.0,52.1925,52.2177,52.1589,52.2093,15274.0
2019-01-11 13:50:00,62.2,62.21,62.16,62.16,4542.0,52.2093,52.2177,52.1757,52.1757,4542.0
2019-01-11 13:55:00,62.17,62.22,62.15,62.2,14573.0,52.1841,52.2261,52.1673,52.2093,14573.0
2019-01-11 14:00:00,62.2,62.2,62.14,62.19,19494.0,52.2093,52.2093,52.1589,52.2009,19494.0
2019-01-11 14:05:00,62.19,62.2,62.13,62.18,73426.0,52.2009,52.2093,52.1505,52.1925,73426.0
2019-01-11 14:10:00,62.16,62.18,62.15,62.17,9028.0,52.1757,52.1925,52.1673,52.1841,9028.0
2019-01-11 14:15:00,62.17,62.2,62.16,62.16,20005.0,52.1841,52.2093,52.1757,52.1757,20005.0
2019-01-11 14:20:00,62.17,62.21,62.17,62.19,12238.0,52.1841,52.2177,52.1841,52.2009,12238.0
2019-01-11 14:25:00,62.19,62.24,62.17,62.24,10130.0,52.2009,52.2429,52.1841,52.2429,10130.0
2019-01-11 14:30:00,62.24,62.25,62.21,62.24,6801.0,52.2429,52.2512,52.2177,52.2429,6801.0
2019-01-11 14:35:00,62.25,62.27,62.19,62.2,10531.0,52.2512,52.268,52.2009,52.2093,10531.0
2019-01-11 14:40:00,62.2,62.25,62.2,62.22,9518.0,52.2093,52.2512,52.2093,52.2261,9518.0
2019-01-11 14:45:00,62.21,62.21,62.18,62.19,11737.0,52.2177,52.2177,52.1925,52.2009,11737.0
2019-01-11 14:50:00,62.2,62.21,62.15,62.15,15026.0,52.2093,52.2177,52.1673,52.1673,15026.0
2019-01-11 14:55:00,62.15,62.15,62.09,62.11,16979.0,52.1673,52.1673,52.1169,52.1337,16979.0
2019-01-11 15:00:00,62.11,62.19,62.1,62.18,13377.0,52.1337,52.2009,52.1253,52.1925,13377.0
2019-01-11 15:05:00,62.18,62.43,62.18,62.35,38077.0,52.1925,52.4023,52.1925,52.3352,38077.0
2019-01-11 15:10:00,62.33,62.33,62.24,62.24,7478.0,52.3184,52.3184,52.2429,52.2429,7478.0
2019-01-11 15:15:00,62.24,62.26,62.18,62.24,13297.0,52.2429,52.2596,52.1925,52.2429,13297.0
2019-01-11 15:20:00,62.25,62.27,62.23,62.25,7923.0,52.2512,52.268,52.2345,52.2512,7923.0
2019-01-11 15:25:00,62.26,62.26,62.15,62.18,16584.0,52.2596,52.2596,52.1673,52.1925,16584.0
2019-01-11 15:30:00,62.17,62.24,62.16,62.24,20072.0,52.1841,52.2429,52.1757,52.2429,20072.0
2019-01-11 15:35:00,62.25,62.29,62.22,62.28,51288.0,52.2512,52.2848,52.2261,52.2764,51288.0
2019-01-11 15:40:00,62.28,62.34,62.25,62.25,22548.0,52.2764,52.3268,52.2512,52.2512,22548.0
2019-01-11 15:45:00,62.26,62.45,62.26,62.44,57388.0,52.2596,52.4191,52.2596,52.4107,57388.0
2019-01-11 15:50:00,62.43,62.44,62.28,62.29,39064.0,52.4023,52.4107,52.2764,52.2848,39064.0
2019-01-11 15:55:00,62.29,62.36,62.2,62.35,143295.0,52.2848,52.3436,52.2093,52.3352,143295.0
2019-01-14 09:30:00,61.88,62.19,61.88,61.88,18717.0,51.9407,52.2009,51.9407,51.9407,18717.0
2019-01-14 09:35:00,61.84,61.88,61.72,61.76,9689.0,51.9071,51.9407,51.8064,51.84,9689.0
2019-01-14 09:40:00,61.72,62.09,61.72,62.08,4783.0,51.8064,52.1169,51.8064,52.1086,4783.0
2019-01-14 09:45:00,62.07,62.16,62.04,62.16,6164.0,52.1002,52.1757,52.075,52.1757,6164.0
2019-01-14 09:50:00,62.18,62.23,62.02,62.06,10272.0,52.1925,52.2345,52.0582,52.0918,10272.0
2019-01-14 09:55:00,62.04,62.16,61.97,62.16,30417.0,52.075,52.1757,52.0162,52.1757,30417.0
2019-01-14 10:00:00,62.19,62.2,62.08,62.2,14349.0,52.2009,52.2093,52.1086,52.2093,14349.0
2019-01-14 10:05:00,62.19,62.24,62.17,62.22,7636.0,52.2009,52.2429,52.1841,52.2261,7636.0
2019-01-14 10:10:00,62.19,62.23,62.09,62.15,17748.0,52.2009,52.2345,52.1169,52.1673,17748.0
2019-01-14 10:15:00,62.18,62.26,62.07,62.13,19947.0,52.1925,52.2596,52.1002,52.1505,19947.0
2019-01-14 10:20:00,62.13,62.16,62.07,62.1,15167.0,52.1505,52.1757,52.1002,52.1253,15167.0
2019-01-14 10:25:00,62.09,62.18,62.04,62.11,19548.0,52.1169,52.1925,52.075,52.1337,19548.0
2019-01-14 10:30:00,62.1,62.33,62.05,62.29,38629.0,52.1253,52.3184,52.0834,52.2848,38629.0
2019-01-14 10:35:00,62.29,62.31,62.22,62.3,19255.0,52.2848,52.3016,52.2261,52.2932,19255.0
2019-01-14 10:40:00,62.28,62.33,62.26,62.29,7995.0,52.2764,52.3184,52.2596,52.2848,7995.0
2019-01-14 10:45:00,62.3,62.35,62.27,62.31,18503.0,52.2932,52.3352,52.268,52.3016,18503.0
2019-01-14 10:50:00,62.34,62.43,62.32,62.37,34305.0,52.3268,52.4023,52.31,52.352,34305.0
2019-01-14 10:55:00,62.37,62.5,62.37,62.45,13458.0,52.352,52.4611,52.352,52.4191,13458.0
2019-01-14 11:00:00,62.44,62.52,62.38,62.51,19767.0,52.4107,52.4779,52.3604,52.4695,19767.0
2019-01-14 11:05:00,62.53,62.53,62.47,62.51,13580.0,52.4863,52.4863,52.4359,52.4695,13580.0
2019-01-14 11:10:00,62.51,62.56,62.4,62.4,44433.0,52.4695,52.5115,52.3772,52.3772,44433.0
2019-01-14 11:15:00,62.41,62.44,62.3,62.34,19492.0,52.3855,52.4107,52.2932,52.3268,19492.0
2019-01-14 11:20:00,62.34,62.38,62.28,62.32,37599.0,52.3268,52.3604,52.2764,52.31,37599.0
2019-01-14 11:25:00,62.31,62.33,62.24,62.26,54421.0,52.3016,52.3184,52.2429,52.2596,54421.0
2019-01-14 11:30:00,62.27,62.38,62.23,62.34,47343.0,52.268,52.3604,52.2345,52.3268,47343.0
2019-01-14 11:35:00,62.33,62.34,62.24,62.32,28577.0,52.3184,52.3268,52.2429,52.31,28577.0
2019-01-14 11:40:00,62.32,62.36,62.23,62.27,24839.0,52.31,52.3436,52.2345,52.268,24839.0
2019-01-14 11:45:00,62.28,62.31,62.2,62.24,48824.0,52.2764,52.3016,52.2093,52.2429,48824.0
2019-01-14 11:50:00,62.24,62.32,62.2,62.26,79971.0,52.2429,52.31,52.2093,52.2596,79971.0
2019-01-14 11:55:00,62.27,62.38,62.27,62.36,102227.0,52.268,52.3604,52.268,52.3436,102227.0
2019-01-14 12:00:00,62.36,62.36,62.25,62.27,22569.0,52.3436,52.3436,52.2512,52.268,22569.0
2019-01-14 12:05:00,62.29,62.38,62.29,62.32,25433.0,52.2848,52.3604,52.2848,52.31,25433.0
2019-01-14 12:10:00,62.31,62.32,62.22,62.32,41680.0,52.3016,52.31,52.2261,52.31,41680.0
2019-01-14 12:15:00,62.31,62.43,62.28,62.42,23994.0,52.3016,52.4023,52.2764,52.3939,23994.0
2019-01-14 12:20:00,62.42,62.53,62.39,62.51,31641.0,52.3939,52.4863,52.3688,52.4695,31641.0
2019-01-14 12:25:00,62.53,62.53,62.44,62.46,9889.0,52.4863,52.4863,52.4107,52.4275,9889.0
2019-01-14 12:30:00,62.46,62.46,62.38,62.44,19920.0,52.4275,52.4275,52.3604,52.4107,19920.0
2019-01-14 12:35:00,62.45,62.47,62.43,62.44,6897.0,52.4191,52.4359,52.4023,52.4107,6897.0
2019-01-14 12:40:00,62.43,62.44,62.33,62.37,32977.0,52.4023,52.4107,52.3184,52.352,32977.0
2019-01-14 12:45:00,62.39,62.41,62.34,62.35,29006.0,52.3688,52.3855,52.3268,52.3352,29006.0
2019-01-14 12:50:00,62.36,62.38,62.28,62.34,22865.0,52.3436,52.3604,52.2764,52.3268,22865.0
2019-01-14 12:55:00,62.33,62.35,62.32,62.34,18740.0,52.3184,52.3352,52.31,52.3268,18740.0
2019-01-14 13:00:00,62.35,62.41,62.34,62.37,15411.0,52.3352,52.3855,52.3268,52.352,15411.0
2019-01-14 13:05:00,62.38,62.43,62.38,62.42,7041.0,52.3604,52.4023,52.3604,52.3939,7041.0
2019-01-14 13:10:00,62.43,62.43,62.35,62.37,11730.0,52.4023,52.4023,52.3352,52.352,11730.0
2019-01-14 13:15:00,62.38,62.41,62.33,62.34,12448.0,52.3604,52.3855,52.3184,52.3268,12448.0
2019-01-14 13:20:00,62.37,62.46,62.36,62.41,14628.0,52.352,52.4275,52.3436,52.3855,14628.0
2019-01-14 13:25:00,62.41,62.46,62.39,62.42,13477.0,52.3855,52.4275,52.3688,52.3939,13477.0
2019-01-14 13:30:00,62.42,62.45,62.41,62.43,7139.0,52.3939,52.4191,52.3855,52.4023,7139.0
2019-01-14 13:35:00,62.43,62.45,62.42,62.44,6607.0,52.4023,52.4191,52.3939,52.4107,6607.0
2019-01-14 13:40:00,62.43,62.44,62.41,62.42,9146.0,52.4023,52.4107,52.3855,52.3939,9146.0
2019-01-14 13:45:00,62.41,62.43,62.33,62.37,12723.0,52.3855,52.4023,52.3184,52.352,12723.0
2019-01-14 13:50:00,62.37,62.4,62.35,62.37,7252.0,52.352,52.3772,52.3352,52.352,7252.0
2019-01-14 13:55:00,62.36,62.4,62.36,62.37,16134.0,52.3436,52.3772,52.3436,52.352,16134.0
2019-01-14 14:00:00,62.39,62.44,62.36,62.43,9468.0,52.3688,52.4107,52.3436,52.4023,9468.0
2019-01-14 14:05:00,62.44,62.48,62.37,62.41,14600.0,52.4107,52.4443,52.352,52.3855,14600.0
2019-01-14 14:10:00,62.39,62.48,62.39,62.45,11988.0,52.3688,52.4443,52.3688,52.4191,11988.0
2019-01-14 14:15:00,62.45,62.46,62.39,62.39,18933.0,52.4191,52.4275,52.3688,52.3688,18933.0
2019-01-14 14:20:00,62.39,62.43,62.38,62.41,17146.0,52.3688,52.4023,52.3604,52.3855,17146.0
2019-01-14 14:25:00,62.41,62.41,62.34,62.4,27185.0,52.3855,52.3855,52.3268,52.3772,27185.0
2019-01-14 14:30:00,62.41,62.43,62.32,62.38,87477.0,52.3855,52.4023,52.31,52.3604,87477.0
2019-01-14 14:35:00,62.39,62.44,62.37,62.4,39642.0,52.3688,52.4107,52.352,52.3772,39642.0
2019-01-14 14:40:00,62.4,62.42,62.38,62.4,14296.0,52.3772,52.3939,52.3604,52.3772,14296.0
2019-01-14 14:45:00,62.41,62.48,62.4,62.45,23774.0,52.3855,52.4443,52.3772,52.4191,23774.0
2019-01-14 14:50:00,62.46,62.49,62.45,62.47,6846.0,52.4275,52.4527,52.4191,52.4359,6846.0
2019-01-14 14:55:00,62.47,62.55,62.44,62.53,16014.0,52.4359,52.5031,52.4107,52.4863,16014.0
2019-01-14 15:00:00,62.53,62.56,62.49,62.52,9849.0,52.4863,52.5115,52.4527,52.4779,9849.0
2019-01-14 15:05:00,62.52,62.57,62.51,62.56,10992.0,52.4779,52.5198,52.4695,52.5115,10992.0
2019-01-14 15:10:00,62.57,62.57,62.41,62.43,33103.0,52.5198,52.5198,52.3855,52.4023,33103.0
2019-01-14 15:15:00,62.43,62.47,62.4,62.46,27953.0,52.4023,52.4359,52.3772,52.4275,27953.0
2019-01-14 15:20:00,62.47,62.48,62.4,62.4,28455.0,52.4359,52.4443,52.3772,52.3772,28455.0
2019-01-14 15:25:00,62.4,62.41,62.29,62.3,15446.0,52.3772,52.3855,52.2848,52.2932,15446.0
2019-01-14 15:30:00,62.3,62.35,62.28,62.33,20754.0,52.2932,52.3352,52.2764,52.3184,20754.0
2019-01-14 15:35:00,62.33,62.39,62.33,62.38,14678.0,52.3184,52.3688,52.3184,52.3604,14678.0
2019-01-14 15:40:00,62.37,62.37,62.29,62.29,32828.0,52.352,52.352,52.2848,52.2848,32828.0
2019-01-14 15:45:00,62.29,62.36,62.2,62.36,48698.0,52.2848,52.3436,52.2093,52.3436,48698.0
2019-01-14 15:50:00,62.35,62.35,62.25,62.27,32997.0,52.3352,52.3352,52.2512,52.268,32997.0
2019-01-14 15:55:00,62.27,62.44,62.25,62.32,161881.0,52.268,52.4107,52.2512,52.31,161881.0
2019-01-15 09:30:00,62.49,62.63,62.44,62.63,33084.0,52.4527,52.5702,52.4107,52.5702,33084.0
2019-01-15 09:35:00,62.55,62.93,62.55,62.9,9679.0,52.5031,52.822,52.5031,52.7968,9679.0
2019-01-15 09:40:00,62.92,63.08,62.91,62.91,8963.0,52.8136,52.9479,52.8052,52.8052,8963.0
2019-01-15 09:45:00,62.92,62.95,62.76,62.81,24054.0,52.8136,52.8388,52.6793,52.7213,24054.0
2019-01-15 09:50:00,62.79,63.01,62.79,62.84,13014.0,52.7045,52.8892,52.7045,52.7465,13014.0
2019-01-15 09:55:00,62.81,62.96,62.79,62.93,10943.0,52.7213,52.8472,52.7045,52.822,10943.0
2019-01-15 10:00:00,62.94,63.17,62.94,63.08,11754.0,52.8304,53.0235,52.8304,52.9479,11754.0
2019-01-15 10:05:00,63.09,63.09,62.93,63.02,7366.0,52.9563,52.9563,52.822,52.8976,7366.0
2019-01-15 10:10:00,62.99,63.07,62.91,62.96,26596.0,52.8724,52.9395,52.8052,52.8472,26596.0
2019-01-15 10:15:00,62.96,63.03,62.9,62.96,46719.0,52.8472,52.906,52.7968,52.8472,46719.0
2019-01-15 10:20:00,62.97,63.12,62.96,63.12,13921.0,52.8556,52.9815,52.8472,52.9815,13921.0
2019-01-15 10:25:00,63.13,63.17,63.04,63.06,15095.0,52.9899,53.0235,52.9144,52.9311,15095.0
2019-01-15 10:30:00,63.07,63.16,63.07,63.12,9691.0,52.9395,53.0151,52.9395,52.9815,9691.0
2019-01-15 10:35:00,63.15,63.16,63.04,63.09,9202.0,53.0067,53.0151,52.9144,52.9563,9202.0
2019-01-15 10:40:00,63.1,63.18,63.1,63.13,7235.0,52.9647,53.0319,52.9647,52.9899,7235.0
2019-01-15 10:45:00,63.15,63.25,63.13,63.24,16374.0,53.0067,53.0906,52.9899,53.0822,16374.0
2019-01-15 10:50:00,63.25,63.36,63.23,63.33,9125.0,53.0906,53.183,53.0738,53.1578,9125.0
2019-01-15 10:55:00,63.33,63.38,63.3,63.34,9989.0,53.1578,53.1997,53.1326,53.1662,9989.0
2019-01-15 11:00:00,63.37,63.45,63.35,63.38,47307.0,53.1914,53.2585,53.1746,53.1997,47307.0
2019-01-15 11:05:00,63.38,63.48,63.34,63.34,11773.0,53.1997,53.2837,53.1662,53.1662,11773.0
2019-01-15 11:10:00,63.35,63.39,63.31,63.39,32334.0,53.1746,53.2081,53.141,53.2081,32334.0
2019-01-15 11:15:00,63.38,63.4,63.32,63.35,13755.0,53.1997,53.2165,53.1494,53.1746,13755.0
2019-01-15 11:20:00,63.35,63.38,63.14,63.15,12029.0,53.1746,53.1997,52.9983,53.0067,12029.0
2019-01-15 11:25:00,63.14,63.19,63.07,63.19,49730.0,52.9983,53.0403,52.9395,53.0403,49730.0
2019-01-15 11:30:00,63.19,63.22,63.09,63.13,29182.0,53.0403,53.0654,52.9563,52.9899,29182.0
2019-01-15 11:35:00,63.17,63.19,63.04,63.09,26742.0,53.0235,53.0403,52.9144,52.9563,26742.0
2019-01-15 11:40:00,63.09,63.18,63.08,63.15,33983.0,52.9563,53.0319,52.9479,53.0067,33983.0
2019-01-15 11:45:00,63.14,63.18,63.13,63.13,20578.0,52.9983,53.0319,52.9899,52.9899,20578.0
2019-01-15 11:50:00,63.12,63.13,62.99,63.03,27372.0,52.9815,52.9899,52.8724,52.906,27372.0
2019-01-15 11:55:00,63.05,63.12,63.04,63.06,16630.0,52.9228,52.9815,52.9144,52.9311,16630.0
2019-01-15 12:00:00,63.07,63.13,63.04,63.06,15036.0,52.9395,52.9899,52.9144,52.9311,15036.0
2019-01-15 12:05:00,63.06,63.13,63.05,63.07,9304.0,52.9311,52.9899,52.9228,52.9395,9304.0
2019-01-15 12:10:00,63.07,63.21,63.07,63.2,9596.0,52.9395,53.0571,52.9395,53.0487,9596.0
2019-01-15 12:15:00,63.19,63.2,63.12,63.14,9389.0,53.0403,53.0487,52.9815,52.9983,9389.0
2019-01-15 12:20:00,63.13,63.14,63.08,63.11,15884.0,52.9899,52.9983,52.9479,52.9731,15884.0
2019-01-15 12:25:00,63.1,63.12,63.01,63.05,12868.0,52.9647,52.9815,52.8892,52.9228,12868.0
2019-01-15 12:30:00,63.05,63.06,63.0,63.0,13871.0,52.9228,52.9311,52.8808,52.8808,13871.0
2019-01-15 12:35:00,63.0,63.07,62.99,63.07,19311.0,52.8808,52.9395,52.8724,52.9395,19311.0
2019-01-15 12:40:00,63.08,63.08,62.99,63.01,9184.0,52.9479,52.9479,52.8724,52.8892,9184.0
2019-01-15 12:45:00,63.0,63.05,62.98,63.03,19550.0,52.8808,52.9228,52.864,52.906,19550.0
2019-01-15 12:50:00,63.02,63.03,62.95,62.99,6142.0,52.8976,52.906,52.8388,52.8724,6142.0
2019-01-15 12:55:00,62.98,63.01,62.94,63.0,10103.0,52.864,52.8892,52.8304,52.8808,10103.0
2019-01-15 13:00:00,63.01,63.01,62.96,62.97,5408.0,52.8892,52.8892,52.8472,52.8556,5408.0
2019-01-15 13:05:00,62.99,62.99,62.91,62.91,4751.0,52.8724,52.8724,52.8052,52.8052,4751.0
2019-01-15 13:10:00,62.9,62.92,62.83,62.85,7883.0,52.7968,52.8136,52.7381,52.7549,7883.0
2019-01-15 13:15:00,62.83,62.89,62.81,62.87,7039.0,52.7381,52.7884,52.7213,52.7717,7039.0
2019-01-15 13:20:00,62.87,62.92,62.85,62.9,7113.0,52.7717,52.8136,52.7549,52.7968,7113.0
2019-01-15 13:25:00,62.89,62.95,62.87,62.95,8931.0,52.7884,52.8388,52.7717,52.8388,8931.0
2019-01-15 13:30:00,62.96,63.02,62.94,62.99,7570.0,52.8472,52.8976,52.8304,52.8724,7570.0
2019-01-15 13:35:00,62.99,63.06,62.98,63.05,23704.0,52.8724,52.9311,52.864,52.9228,23704.0
2019-01-15 13:40:00,63.03,63.05,62.94,62.94,10752.0,52.906,52.9228,52.8304,52.8304,10752.0
2019-01-15 13:45:00,62.94,63.03,62.93,63.03,17374.0,52.8304,52.906,52.822,52.906,17374.0
2019-01-15 13:50:00,63.04,63.04,62.93,62.95,9042.0,52.9144,52.9144,52.822,52.8388,9042.0
2019-01-15 13:55:00,62.93,62.98,62.88,62.88,13008.0,52.822,52.864,52.7801,52.7801,13008.0
2019-01-15 14:00:00,62.88,62.98,62.87,62.89,13499.0,52.7801,52.864,52.7717,52.7884,13499.0
2019-01-15 14:05:00,62.91,63.01,62.9,63.0,12563.0,52.8052,52.8892,52.7968,52.8808,12563.0
2019-01-15 14:10:00,63.0,63.06,62.98,63.01,12102.0,52.8808,52.9311,52.864,52.8892,12102.0
2019-01-15 14:15:00,63.0,63.0,62.95,63.0,7400.0,52.8808,52.8808,52.8388,52.8808,7400.0
2019-01-15 14:20:00,63.0,63.0,62.93,62.95,11456.0,52.8808,52.8808,52.822,52.8388,11456.0
2019-01-15 14:25:00,62.95,62.96,62.81,62.82,12486.0,52.8388,52.8472,52.7213,52.7297,12486.0
2019-01-15 14:30:00,62.81,62.85,62.78,62.84,11897.0,52.7213,52.7549,52.6961,52.7465,11897.0
2019-01-15 14:35:00,62.83,62.84,62.72,62.77,11133.0,52.7381,52.7465,52.6458,52.6877,11133.0
2019-01-15 14:40:00,62.76,62.84,62.75,62.77,13393.0,52.6793,52.7465,52.6709,52.6877,13393.0
2019-01-15 14:45:00,62.77,62.77,62.71,62.72,8360.0,52.6877,52.6877,52.6374,52.6458,8360.0
2019-01-15 14:50:00,62.73,62.82,62.73,62.82,14489.0,52.6541,52.7297,52.6541,52.7297,14489.0
2019-01-15 14:55:00,62.82,62.87,62.78,62.85,13348.0,52.7297,52.7717,52.6961,52.7549,13348.0
2019-01-15 15:00:00,62.84,62.91,62.82,62.9,12730.0,52.7465,52.8052,52.7297,52.7968,12730.0
2019-01-15 15:05:00,62.91,62.99,62.88,62.96,17417.0,52.8052,52.8724,52.7801,52.8472,17417.0
2019-01-15 15:10:00,62.96,63.0,62.9,62.94,14272.0,52.8472,52.8808,52.7968,52.8304,14272.0
2019-01-15 15:15:00,62.93,62.94,62.85,62.89,14728.0,52.822,52.8304,52.7549,52.7884,14728.0
2019-01-15 15:20:00,62.88,62.92,62.85,62.89,28785.0,52.7801,52.8136,52.7549,52.7884,28785.0
2019-01-15 15:25:00,62.9,62.9,62.81,62.89,42593.0,52.7968,52.7968,52.7213,52.7884,42593.0
2019-01-15 15:30:00,62.88,62.97,62.88,62.93,18699.0,52.7801,52.8556,52.7801,52.822,18699.0
2019-01-15 15:35:00,62.93,62.94,62.88,62.94,29038.0,52.822,52.8304,52.7801,52.8304,29038.0
2019-01-15 15:40:00,62.93,63.13,62.93,63.11,60288.0,52.822,52.9899,52.822,52.9731,60288.0
2019-01-15 15:45:00,63.11,63.2,63.08,63.08,48923.0,52.9731,53.0487,52.9479,52.9479,48923.0
2019-01-15 15:50:00,63.08,63.11,63.06,63.07,51740.0,52.9479,52.9731,52.9311,52.9395,51740.0
2019-01-15 15:55:00,63.07,63.27,63.07,63.2,213525.0,52.9395,53.1074,52.9395,53.0487,213525.0
2019-01-16 09:30:00,63.1,63.47,63.1,63.22,33665.0,52.9647,53.2753,52.9647,53.0654,33665.0
2019-01-16 09:35:00,63.25,63.4,63.15,63.4,24961.0,53.0906,53.2165,53.0067,53.2165,24961.0
2019-01-16 09:40:00,63.37,63.44,63.22,63.22,7241.0,53.1914,53.2501,53.0654,53.0654,7241.0
2019-01-16 09:45:00,63.22,63.25,63.0,63.02,23792.0,53.0654,53.0906,52.8808,52.8976,23792.0
2019-01-16 09:50:00,63.0,63.12,62.97,63.05,27769.0,52.8808,52.9815,52.8556,52.9228,27769.0
2019-01-16 09:55:00,63.01,63.22,62.99,63.2,17259.0,52.8892,53.0654,52.8724,53.0487,17259.0
2019-01-16 10:00:00,63.21,63.39,63.19,63.33,36760.0,53.0571,53.2081,53.0403,53.1578,36760.0
2019-01-16 10:05:00,63.31,63.33,63.12,63.21,11685.0,53.141,53.1578,52.9815,53.0571,11685.0
2019-01-16 10:10:00,63.25,63.27,63.19,63.19,11513.0,53.0906,53.1074,53.0403,53.0403,11513.0
2019-01-16 10:15:00,63.2,63.31,63.19,63.19,14518.0,53.0487,53.141,53.0403,53.0403,14518.0
2019-01-16 10:20:00,63.19,63.21,63.1,63.14,13123.0,53.0403,53.0571,52.9647,52.9983,13123.0
2019-01-16 10:25:00,63.14,63.18,63.13,63.16,9805.0,52.9983,53.0319,52.9899,53.0151,9805.0
2019-01-16 10:30:00,63.16,63.16,63.08,63.15,15981.0,53.0151,53.0151,52.9479,53.0067,15981.0
2019-01-16 10:35:00,63.14,63.14,63.04,63.09,9335.0,52.9983,52.9983,52.9144,52.9563,9335.0
2019-01-16 10:40:00,63.08,63.11,63.03,63.07,10688.0,52.9479,52.9731,52.906,52.9395,10688.0
2019-01-16 10:45:00,63.08,63.09,63.0,63.06,9502.0,52.9479,52.9563,52.8808,52.9311,9502.0
2019-01-16 10:50:00,63.08,63.15,63.05,63.15,5954.0,52.9479,53.0067,52.9228,53.0067,5954.0
2019-01-16 10:55:00,63.16,63.18,63.13,63.14,8691.0,53.0151,53.0319,52.9899,52.9983,8691.0
2019-01-16 11:00:00,63.13,63.15,63.07,63.07,10027.0,52.9899,53.0067,52.9395,52.9395,10027.0
2019-01-16 11:05:00,63.06,63.06,62.86,62.86,13668.0,52.9311,52.9311,52.7633,52.7633,13668.0
2019-01-16 11:10:00,62.86,62.86,62.67,62.69,33273.0,52.7633,52.7633,52.6038,52.6206,33273.0
2019-01-16 11:15:00,62.69,62.83,62.69,62.83,10067.0,52.6206,52.7381,52.6206,52.7381,10067.0
2019-01-16 11:20:00,62.83,62.9,62.83,62.86,23241.0,52.7381,52.7968,52.7381,52.7633,23241.0
2019-01-16 11:25:00,62.87,62.88,62.72,62.8,17400.0,52.7717,52.7801,52.6458,52.7129,17400.0
2019-01-16 11:30:00,62.83,62.87,62.76,62.79,11368.0,52.7381,52.7717,52.6793,52.7045,11368.0
2019-01-16 11:35:00,62.79,62.96,62.78,62.9,9182.0,52.7045,52.8472,52.6961,52.7968,9182.0
2019-01-16 11:40:00,62.9,62.93,62.86,62.93,10912.0,52.7968,52.822,52.7633,52.822,10912.0
2019-01-16 11:45:00,62.97,62.98,62.87,62.87,9410.0,52.8556,52.864,52.7717,52.7717,9410.0
2019-01-16 11:50:00,62.87,62.93,62.84,62.88,11512.0,52.7717,52.822,52.7465,52.7801,11512.0
2019-01-16 11:55:00,62.88,62.91,62.83,62.9,13940.0,52.7801,52.8052,52.7381,52.7968,13940.0
2019-01-16 12:00:00,62.9,62.94,62.86,62.9,9787.0,52.7968,52.8304,52.7633,52.7968,9787.0
2019-01-16 12:05:00,62.91,62.94,62.87,62.88,7311.0,52.8052,52.8304,52.7717,52.7801,7311.0
2019-01-16 12:10:00,62.89,63.01,62.89,63.01,11669.0,52.7884,52.8892,52.7884,52.8892,11669.0
2019-01-16 12:15:00,63.0,63.07,62.96,63.07,6212.0,52.8808,52.9395,52.8472,52.9395,6212.0
2019-01-16 12:20:00,63.08,63.08,62.95,63.01,8651.0,52.9479,52.9479,52.8388,52.8892,8651.0
2019-01-16 12:25:00,63.0,63.02,62.96,62.99,5120.0,52.8808,52.8976,52.8472,52.8724,5120.0
2019-01-16 12:30:00,63.01,63.02,62.99,63.0,8374.0,52.8892,52.8976,52.8724,52.8808,8374.0
2019-01-16 12:35:00,63.03,63.05,62.99,63.02,9545.0,52.906,52.9228,52.8724,52.8976,9545.0
2019-01-16 12:40:00,63.02,63.03,62.99,63.0,8991.0,52.8976,52.906,52.8724,52.8808,8991.0
2019-01-16 12:45:00,63.0,63.01,62.95,62.95,14721.0,52.8808,52.8892,52.8388,52.8388,14721.0
2019-01-16 12:50:00,62.95,63.0,62.94,62.95,24330.0,52.8388,52.8808,52.8304,52.8388,24330.0
2019-01-16 12:55:00,62.95,62.99,62.93,62.98,37915.0,52.8388,52.8724,52.822,52.864,37915.0
2019-01-16 13:00:00,62.98,62.99,62.93,62.96,35540.0,52.864,52.8724,52.822,52.8472,35540.0
2019-01-16 13:05:00,62.97,62.97,62.91,62.91,15214.0,52.8556,52.8556,52.8052,52.8052,15214.0
2019-01-16 13:10:00,62.93,62.95,62.92,62.93,7436.0,52.822,52.8388,52.8136,52.822,7436.0
2019-01-16 13:15:00,62.92,62.96,62.92,62.93,5575.0,52.8136,52.8472,52.8136,52.822,5575.0
2019-01-16 13:20:00,62.94,63.03,62.92,63.03,18572.0,52.8304,52.906,52.8136,52.906,18572.0
2019-01-16 13:25:00,63.03,63.1,63.03,63.1,4930.0,52.906,52.9647,52.906,52.9647,4930.0
2019-01-16 13:30:00,63.1,63.14,63.08,63.09,7904.0,52.9647,52.9983,52.9479,52.9563,7904.0
2019-01-16 13:35:00,63.09,63.18,63.09,63.13,7083.0,52.9563,53.0319,52.9563,52.9899,7083.0
2019-01-16 13:40:00,63.12,63.12,63.08,63.08,6769.0,52.9815,52.9815,52.9479,52.9479,6769.0
2019-01-16 13:45:00,63.08,63.15,63.08,63.15,5425.0,52.9479,53.0067,52.9479,53.0067,5425.0
2019-01-16 13:50:00,63.15,63.23,63.15,63.23,8317.0,53.0067,53.0738,53.0067,53.0738,8317.0
2019-01-16 13:55:00,63.23,63.3,63.21,63.3,10579.0,53.0738,53.1326,53.0571,53.1326,10579.0
2019-01-16 14:00:00,63.3,63.4,63.3,63.37,24244.0,53.1326,53.2165,53.1326,53.1914,24244.0
2019-01-16 14:05:00,63.38,63.48,63.34,63.45,181378.0,53.1997,53.2837,53.1662,53.2585,181378.0
2019-01-16 14:10:00,63.45,63.52,63.43,63.5,26870.0,53.2585,53.3173,53.2417,53.3005,26870.0
2019-01-16 14:15:00,63.5,63.64,63.49,63.64,10026.0,53.3005,53.418,53.2921,53.418,10026.0
2019-01-16 14:20:00,63.63,63.69,63.62,63.67,11807.0,53.4096,53.46,53.4012,53.4432,11807.0
2019-01-16 14:25:00,63.67,63.74,63.63,63.67,11472.0,53.4432,53.5019,53.4096,53.4432,11472.0
2019-01-16 14:30:00,63.67,63.69,63.62,63.67,5092.0,53.4432,53.46,53.4012,53.4432,5092.0
2019-01-16 14:35:00,63.66,63.67,63.57,63.58,8575.0,53.4348,53.4432,53.3592,53.3676,8575.0
2019-01-16 14:40:00,63.59,63.59,63.5,63.5,7843.0,53.376,53.376,53.3005,53.3005,7843.0
2019-01-16 14:45:00,63.49,63.56,63.49,63.55,5643.0,53.2921,53.3508,53.2921,53.3424,5643.0
2019-01-16 14:50:00,63.55,63.61,63.5,63.51,14714.0,53.3424,53.3928,53.3005,53.3089,14714.0
2019-01-16 14:55:00,63.51,63.51,63.46,63.48,6504.0,53.3089,53.3089,53.2669,53.2837,6504.0
2019-01-16 15:00:00,63.48,63.57,63.47,63.57,5942.0,53.2837,53.3592,53.2753,53.3592,5942.0
2019-01-16 15:05:00,63.57,63.57,63.44,63.46,5902.0,53.3592,53.3592,53.2501,53.2669,5902.0
2019-01-16 15:10:00,63.48,63.52,63.44,63.5,18902.0,53.2837,53.3173,53.2501,53.3005,18902.0
2019-01-16 15:15:00,63.48,63.53,63.48,63.5,7852.0,53.2837,53.3257,53.2837,53.3005,7852.0
2019-01-16 15:20:00,63.51,63.54,63.48,63.51,17114.0,53.3089,53.334,53.2837,53.3089,17114.0
2019-01-16 15:25:00,63.52,63.53,63.48,63.52,11912.0,53.3173,53.3257,53.2837,53.3173,11912.0
2019-01-16 15:30:00,63.52,63.53,63.34,63.36,21814.0,53.3173,53.3257,53.1662,53.183,21814.0
2019-01-16 15:35:00,63.37,63.52,63.36,63.52,22541.0,53.1914,53.3173,53.183,53.3173,22541.0
2019-01-16 15:40:00,63.52,63.53,63.46,63.51,21920.0,53.3173,53.3257,53.2669,53.3089,21920.0
2019-01-16 15:45:00,63.52,63.54,63.45,63.51,33156.0,53.3173,53.334,53.2585,53.3089,33156.0
2019-01-16 15:50:00,63.51,63.51,63.44,63.5,38512.0,53.3089,53.3089,53.2501,53.3005,38512.0
2019-01-16 15:55:00,63.51,63.57,63.49,63.53,130517.0,53.3089,53.3592,53.2921,53.3257,130517.0
2019-01-17 09:30:00,63.3,63.9,63.3,63.9,14739.0,53.1326,53.6362,53.1326,53.6362,14739.0
2019-01-17 09:35:00,63.98,64.07,63.68,63.87,29419.0,53.7034,53.7789,53.4516,53.611,29419.0
2019-01-17 09:40:00,63.87,64.05,63.86,63.91,31518.0,53.611,53.7621,53.6026,53.6446,31518.0
2019-01-17 09:45:00,63.91,63.92,63.76,63.76,41327.0,53.6446,53.653,53.5187,53.5187,41327.0
2019-01-17 09:50:00,63.78,63.78,63.47,63.47,14930.0,53.5355,53.5355,53.2753,53.2753,14930.0
2019-01-17 09:55:00,63.48,63.6,63.41,63.58,45639.0,53.2837,53.3844,53.2249,53.3676,45639.0
2019-01-17 10:00:00,63.57,63.79,63.54,63.78,83836.0,53.3592,53.5439,53.334,53.5355,83836.0
2019-01-17 10:05:00,63.78,63.81,63.73,63.75,22951.0,53.5355,53.5607,53.4935,53.5103,22951.0
2019-01-17 10:10:00,63.78,63.83,63.74,63.78,32453.0,53.5355,53.5775,53.5019,53.5355,32453.0
2019-01-17 10:15:00,63.76,63.77,63.55,63.57,21345.0,53.5187,53.5271,53.3424,53.3592,21345.0
2019-01-17 10:20:00,63.61,63.65,63.55,63.58,16452.0,53.3928,53.4264,53.3424,53.3676,16452.0
2019-01-17 10:25:00,63.58,63.6,63.53,63.56,9822.0,53.3676,53.3844,53.3257,53.3508,9822.0
2019-01-17 10:30:00,63.59,63.75,63.59,63.75,14395.0,53.376,53.5103,53.376,53.5103,14395.0
2019-01-17 10:35:00,63.77,63.81,63.7,63.73,5372.0,53.5271,53.5607,53.4683,53.4935,5372.0
2019-01-17 10:40:00,63.72,63.73,63.61,63.61,2617.0,53.4851,53.4935,53.3928,53.3928,2617.0
2019-01-17 10:45:00,63.64,63.66,63.54,63.62,5166.0,53.418,53.4348,53.334,53.4012,5166.0
2019-01-17 10:50:00,63.62,63.76,63.62,63.76,3284.0,53.4012,53.5187,53.4012,53.5187,3284.0
2019-01-17 10:55:00,63.73,63.8,63.67,63.69,34948.0,53.4935,53.5523,53.4432,53.46,34948.0
2019-01-17 11:00:00,63.7,63.89,63.69,63.88,23529.0,53.4683,53.6278,53.46,53.6194,23529.0
2019-01-17 11:05:00,63.86,63.86,63.71,63.71,7979.0,53.6026,53.6026,53.4767,53.4767,7979.0
2019-01-17 11:10:00,63.73,63.75,63.64,63.66,6441.0,53.4935,53.5103,53.418,53.4348,6441.0
2019-01-17 11:15:00,63.66,63.69,63.6,63.6,4300.0,53.4348,53.46,53.3844,53.3844,4300.0
2019-01-17 11:20:00,63.61,63.67,63.59,63.66,17535.0,53.3928,53.4432,53.376,53.4348,17535.0
2019-01-17 11:25:00,63.65,63.72,63.65,63.7,7821.0,53.4264,53.4851,53.4264,53.4683,7821.0
2019-01-17 11:30:00,63.69,63.69,63.61,63.62,39153.0,53.46,53.46,53.3928,53.4012,39153.0
2019-01-17 11:35:00,63.6,63.6,63.53,63.56,6114.0,53.3844,53.3844,53.3257,53.3508,6114.0
2019-01-17 11:40:00,63.57,63.65,63.57,63.58,2747.0,53.3592,53.4264,53.3592,53.3676,2747.0
2019-01-17 11:45:00,63.56,63.7,63.55,63.7,6894.0,53.3508,53.4683,53.3424,53.4683,6894.0
2019-01-17 11:50:00,63.68,63.7,63.59,63.59,4257.0,53.4516,53.4683,53.376,53.376,4257.0
2019-01-17 11:55:00,63.61,63.61,63.54,63.56,6348.0,53.3928,53.3928,53.334,53.3508,6348.0
2019-01-17 12:00:00,63.55,63.6,63.55,63.56,12533.0,53.3424,53.3844,53.3424,53.3508,12533.0
2019-01-17 12:05:00,63.57,63.58,63.44,63.45,7178.0,53.3592,53.3676,53.2501,53.2585,7178.0
2019-01-17 12:10:00,63.46,63.46,63.41,63.41,7871.0,53.2669,53.2669,53.2249,53.2249,7871.0
2019-01-17 12:15:00,63.4,63.44,63.36,63.38,8384.0,53.2165,53.2501,53.183,53.1997,8384.0
2019-01-17 12:20:00,63.38,63.45,63.37,63.45,7608.0,53.1997,53.2585,53.1914,53.2585,7608.0
2019-01-17 12:25:00,63.44,63.46,63.41,63.45,11355.0,53.2501,53.2669,53.2249,53.2585,11355.0
2019-01-17 12:30:00,63.42,63.47,63.42,63.46,2113.0,53.2333,53.2753,53.2333,53.2669,2113.0
2019-01-17 12:35:00,63.45,63.49,63.44,63.46,7933.0,53.2585,53.2921,53.2501,53.2669,7933.0
2019-01-17 12:40:00,63.48,63.5,63.47,63.5,5288.0,53.2837,53.3005,53.2753,53.3005,5288.0
2019-01-17 12:45:00,63.5,63.5,63.42,63.47,5577.0,53.3005,53.3005,53.2333,53.2753,5577.0
2019-01-17 12:50:00,63.47,63.53,63.46,63.52,12329.0,53.2753,53.3257,53.2669,53.3173,12329.0
2019-01-17 12:55:00,63.53,63.57,63.52,63.53,46828.0,53.3257,53.3592,53.3173,53.3257,46828.0
2019-01-17 13:00:00,63.54,63.63,63.54,63.63,8294.0,53.334,53.4096,53.334,53.4096,8294.0
2019-01-17 13:05:00,63.64,63.71,63.64,63.68,13994.0,53.418,53.4767,53.418,53.4516,13994.0
2019-01-17 13:10:00,63.67,63.67,63.65,63.67,7900.0,53.4432,53.4432,53.4264,53.4432,7900.0
2019-01-17 13:15:00,63.66,63.67,63.65,63.67,8553.0,53.4348,53.4432,53.4264,53.4432,8553.0
2019-01-17 13:20:00,63.67,63.74,63.65,63.74,9790.0,53.4432,53.5019,53.4264,53.5019,9790.0
2019-01-17 13:25:00,63.72,63.74,63.7,63.73,9841.0,53.4851,53.5019,53.4683,53.4935,9841.0
2019-01-17 13:30:00,63.74,63.74,63.69,63.7,5269.0,53.5019,53.5019,53.46,53.4683,5269.0
2019-01-17 13:35:00,63.69,63.7,63.66,63.66,3040.0,53.46,53.4683,53.4348,53.4348,3040.0
2019-01-17 13:40:00,63.67,63.71,63.66,63.66,8212.0,53.4432,53.4767,53.4348,53.4348,8212.0
2019-01-17 13:45:00,63.66,63.7,63.65,63.65,13843.0,53.4348,53.4683,53.4264,53.4264,13843.0
2019-01-17 13:50:00,63.65,63.67,63.65,63.67,19570.0,53.4264,53.4432,53.4264,53.4432,19570.0
2019-01-17 13:55:00,63.67,63.7,63.65,63.68,9246.0,53.4432,53.4683,53.4264,53.4516,9246.0
2019-01-17 14:00:00,63.66,63.71,63.66,63.71,11574.0,53.4348,53.4767,53.4348,53.4767,11574.0
2019-01-17 14:05:00,63.71,63.73,63.65,63.65,22462.0,53.4767,53.4935,53.4264,53.4264,22462.0
2019-01-17 14:10:00,63.66,63.66,63.65,63.66,26003.0,53.4348,53.4348,53.4264,53.4348,26003.0
2019-01-17 14:15:00,63.66,63.68,63.65,63.66,11537.0,53.4348,53.4516,53.4264,53.4348,11537.0
2019-01-17 14:20:00,63.67,63.67,63.65,63.66,13586.0,53.4432,53.4432,53.4264,53.4348,13586.0
2019-01-17 14:25:00,63.66,63.67,63.65,63.65,55299.0,53.4348,53.4432,53.4264,53.4264,55299.0
2019-01-17 14:30:00,63.66,63.72,63.66,63.72,9511.0,53.4348,53.4851,53.4348,53.4851,9511.0
2019-01-17 14:35:00,63.73,63.83,63.67,63.77,15982.0,53.4935,53.5775,53.4432,53.5271,15982.0
2019-01-17 14:40:00,63.79,63.98,63.79,63.95,11378.0,53.5439,53.7034,53.5439,53.6782,11378.0
2019-01-17 14:45:00,63.97,64.03,63.9,63.95,31527.0,53.695,53.7453,53.6362,53.6782,31527.0
2019-01-17 14:50:00,63.93,63.94,63.81,63.84,12400.0,53.6614,53.6698,53.5607,53.5859,12400.0
2019-01-17 14:55:00,63.85,63.87,63.7,63.83,15397.0,53.5943,53.611,53.4683,53.5775,15397.0
2019-01-17 15:00:00,63.84,63.86,63.73,63.78,32910.0,53.5859,53.6026,53.4935,53.5355,32910.0
2019-01-17 15:05:00,63.76,63.92,63.76,63.91,80100.0,53.5187,53.653,53.5187,53.6446,80100.0
2019-01-17 15:10:00,63.92,63.92,63.86,63.88,48986.0,53.653,53.653,53.6026,53.6194,48986.0
2019-01-17 15:15:00,63.86,63.93,63.84,63.9,22651.0,53.6026,53.6614,53.5859,53.6362,22651.0
2019-01-17 15:20:00,63.9,63.93,63.88,63.9,8176.0,53.6362,53.6614,53.6194,53.6362,8176.0
2019-01-17 15:25:00,63.9,63.99,63.87,63.99,63815.0,53.6362,53.7118,53.611,53.7118,63815.0
2019-01-17 15:30:00,63.99,64.09,63.99,64.06,23921.0,53.7118,53.7957,53.7118,53.7705,23921.0
2019-01-17 15:35:00,64.06,64.07,63.95,63.96,22030.0,53.7705,53.7789,53.6782,53.6866,22030.0
2019-01-17 15:40:00,63.96,63.99,63.95,63.98,44662.0,53.6866,53.7118,53.6782,53.7034,44662.0
2019-01-17 15:45:00,63.98,64.02,63.95,63.99,94354.0,53.7034,53.7369,53.6782,53.7118,94354.0
2019-01-17 15:50:00,63.98,64.0,63.97,64.0,96305.0,53.7034,53.7202,53.695,53.7202,96305.0
2019-01-17 15:55:00,64.0,64.08,63.99,64.05,113851.0,53.7202,53.7873,53.7118,53.7621,113851.0
2019-01-18 09:30:00,64.34,64.58,64.28,64.4,346760.0,54.0055,54.207,53.9552,54.0559,346760.0
2019-01-18 09:35:00,64.35,64.54,64.22,64.54,59467.0,54.0139,54.1734,53.9048,54.1734,59467.0
2019-01-18 09:40:00,64.55,64.68,64.54,64.66,14307.0,54.1818,54.2909,54.1734,54.2741,14307.0
2019-01-18 09:45:00,64.69,64.83,64.64,64.74,47672.0,54.2993,54.4168,54.2574,54.3413,47672.0
2019-01-18 09:50:00,64.73,64.76,64.45,64.47,41615.0,54.3329,54.3581,54.0979,54.1147,41615.0
2019-01-18 09:55:00,64.47,64.47,64.31,64.4,6603.0,54.1147,54.1147,53.9804,54.0559,6603.0
2019-01-18 10:00:00,64.37,64.37,64.21,64.21,12251.0,54.0307,54.0307,53.8964,53.8964,12251.0
2019-01-18 10:05:00,64.22,64.33,64.2,64.28,18236.0,53.9048,53.9972,53.888,53.9552,18236.0
2019-01-18 10:10:00,64.29,64.36,64.21,64.27,23244.0,53.9636,54.0223,53.8964,53.9468,23244.0
2019-01-18 10:15:00,64.28,64.33,64.15,64.22,23666.0,53.9552,53.9972,53.8461,53.9048,23666.0
2019-01-18 10:20:00,64.22,64.42,64.17,64.38,167949.0,53.9048,54.0727,53.8629,54.0391,167949.0
2019-01-18 10:25:00,64.37,64.4,64.28,64.29,8533.0,54.0307,54.0559,53.9552,53.9636,8533.0
2019-01-18 10:30:00,64.27,64.3,64.21,64.21,12793.0,53.9468,53.972,53.8964,53.8964,12793.0
2019-01-18 10:35:00,64.2,64.21,63.99,64.07,13391.0,53.888,53.8964,53.7118,53.7789,13391.0
2019-01-18 10:40:00,64.07,64.38,64.05,64.38,13734.0,53.7789,54.0391,53.7621,54.0391,13734.0
2019-01-18 10:45:00,64.4,64.46,64.37,64.39,5951.0,54.0559,54.1063,54.0307,54.0475,5951.0
2019-01-18 10:50:00,64.42,64.44,64.33,64.4,10367.0,54.0727,54.0895,53.9972,54.0559,10367.0
2019-01-18 10:55:00,64.39,64.4,64.33,64.4,6919.0,54.0475,54.0559,53.9972,54.0559,6919.0
2019-01-18 11:00:00,64.38,64.4,64.32,64.35,27340.0,54.0391,54.0559,53.9888,54.0139,27340.0
2019-01-18 11:05:00,64.38,64.43,64.32,64.35,16392.0,54.0391,54.0811,53.9888,54.0139,16392.0
2019-01-18 11:10:00,64.34,64.36,64.3,64.31,9964.0,54.0055,54.0223,53.972,53.9804,9964.0
2019-01-18 11:15:00,64.32,64.35,64.31,64.32,4800.0,53.9888,54.0139,53.9804,53.9888,4800.0
2019-01-18 11:20:00,64.33,64.38,64.29,64.38,7080.0,53.9972,54.0391,53.9636,54.0391,7080.0
2019-01-18 11:25:00,64.39,64.46,64.38,64.46,8413.0,54.0475,54.1063,54.0391,54.1063,8413.0
2019-01-18 11:30:00,64.49,64.51,64.41,64.44,5809.0,54.1315,54.1482,54.0643,54.0895,5809.0
2019-01-18 11:35:00,64.43,64.49,64.43,64.48,7679.0,54.0811,54.1315,54.0811,54.1231,7679.0
2019-01-18 11:40:00,64.48,64.54,64.48,64.54,5541.0,54.1231,54.1734,54.1231,54.1734,5541.0
2019-01-18 11:45:00,64.53,64.6,64.53,64.54,15414.0,54.165,54.2238,54.165,54.1734,15414.0
2019-01-18 11:50:00,64.54,64.6,64.54,64.59,7971.0,54.1734,54.2238,54.1734,54.2154,7971.0
2019-01-18 11:55:00,64.59,64.66,64.59,64.66,5010.0,54.2154,54.2741,54.2154,54.2741,5010.0
2019-01-18 12:00:00,64.68,64.7,64.61,64.61,13689.0,54.2909,54.3077,54.2322,54.2322,13689.0
2019-01-18 12:05:00,64.61,64.64,64.5,64.54,20128.0,54.2322,54.2574,54.1398,54.1734,20128.0
2019-01-18 12:10:00,64.55,64.7,64.55,64.69,9841.0,54.1818,54.3077,54.1818,54.2993,9841.0
2019-01-18 12:15:00,64.68,64.69,64.58,64.6,12631.0,54.2909,54.2993,54.207,54.2238,12631.0
2019-01-18 12:20:00,64.59,64.7,64.59,64.69,6589.0,54.2154,54.3077,54.2154,54.2993,6589.0
2019-01-18 12:25:00,64.7,64.79,64.7,64.78,12086.0,54.3077,54.3833,54.3077,54.3749,12086.0
2019-01-18 12:30:00,64.78,64.84,64.76,64.8,15155.0,54.3749,54.4252,54.3581,54.3917,15155.0
2019-01-18 12:35:00,64.8,64.83,64.78,64.83,4799.0,54.3917,54.4168,54.3749,54.4168,4799.0
2019-01-18 12:40:00,64.81,64.81,64.77,64.8,14577.0,54.4001,54.4001,54.3665,54.3917,14577.0
2019-01-18 12:45:00,64.78,64.78,64.62,64.63,11129.0,54.3749,54.3749,54.2406,54.249,11129.0
2019-01-18 12:50:00,64.63,64.66,64.59,64.64,6626.0,54.249,54.2741,54.2154,54.2574,6626.0
2019-01-18 12:55:00,64.63,64.71,64.61,64.7,5662.0,54.249,54.3161,54.2322,54.3077,5662.0
2019-01-18 13:00:00,64.7,64.75,64.68,64.7,5866.0,54.3077,54.3497,54.2909,54.3077,5866.0
2019-01-18 13:05:00,64.69,64.69,64.63,64.64,5620.0,54.2993,54.2993,54.249,54.2574,5620.0
2019-01-18 13:10:00,64.63,64.67,64.62,64.67,5110.0,54.249,54.2825,54.2406,54.2825,5110.0
2019-01-18 13:15:00,64.67,64.67,64.62,64.65,5771.0,54.2825,54.2825,54.2406,54.2658,5771.0
2019-01-18 13:20:00,64.64,64.71,64.62,64.68,6502.0,54.2574,54.3161,54.2406,54.2909,6502.0
2019-01-18 13:25:00,64.68,64.69,64.57,64.59,8530.0,54.2909,54.2993,54.1986,54.2154,8530.0
2019-01-18 13:30:00,64.59,64.6,64.55,64.57,7510.0,54.2154,54.2238,54.1818,54.1986,7510.0
2019-01-18 13:35:00,64.57,64.59,64.57,64.57,5334.0,54.1986,54.2154,54.1986,54.1986,5334.0
2019-01-18 13:40:00,64.58,64.59,64.56,64.56,5274.0,54.207,54.2154,54.1902,54.1902,5274.0
2019-01-18 13:45:00,64.55,64.61,64.52,64.6,18452.0,54.1818,54.2322,54.1566,54.2238,18452.0
2019-01-18 13:50:00,64.6,64.62,64.59,64.6,2253.0,54.2238,54.2406,54.2154,54.2238,2253.0
2019-01-18 13:55:00,64.6,64.6,64.55,64.56,8314.0,54.2238,54.2238,54.1818,54.1902,8314.0
2019-01-18 14:00:00,64.57,64.61,64.55,64.61,4908.0,54.1986,54.2322,54.1818,54.2322,4908.0
2019-01-18 14:05:00,64.62,64.71,64.61,64.7,15949.0,54.2406,54.3161,54.2322,54.3077,15949.0
2019-01-18 14:10:00,64.7,64.75,64.69,64.74,11018.0,54.3077,54.3497,54.2993,54.3413,11018.0
2019-01-18 14:15:00,64.74,64.74,64.62,64.62,12517.0,54.3413,54.3413,54.2406,54.2406,12517.0
2019-01-18 14:20:00,64.63,64.65,64.58,64.59,10833.0,54.249,54.2658,54.207,54.2154,10833.0
2019-01-18 14:25:00,64.59,64.59,64.5,64.53,15030.0,54.2154,54.2154,54.1398,54.165,15030.0
2019-01-18 14:30:00,64.5,64.54,64.48,64.5,5018.0,54.1398,54.1734,54.1231,54.1398,5018.0
2019-01-18 14:35:00,64.5,64.55,64.49,64.52,5997.0,54.1398,54.1818,54.1315,54.1566,5997.0
2019-01-18 14:40:00,64.52,64.55,64.46,64.48,6327.0,54.1566,54.1818,54.1063,54.1231,6327.0
2019-01-18 14:45:00,64.48,64.53,64.48,64.52,6278.0,54.1231,54.165,54.1231,54.1566,6278.0
2019-01-18 14:50:00,64.53,64.58,64.49,64.58,7241.0,54.165,54.207,54.1315,54.207,7241.0
2019-01-18 14:55:00,64.58,64.62,64.57,64.58,6776.0,54.207,54.2406,54.1986,54.207,6776.0
2019-01-18 15:00:00,64.56,64.56,64.49,64.52,11877.0,54.1902,54.1902,54.1315,54.1566,11877.0
2019-01-18 15:05:00,64.53,64.53,64.45,64.45,7171.0,54.165,54.165,54.0979,54.0979,7171.0
2019-01-18 15:10:00,64.45,64.55,64.44,64.55,22566.0,54.0979,54.1818,54.0895,54.1818,22566.0
2019-01-18 15:15:00,64.56,64.58,64.48,64.48,13053.0,54.1902,54.207,54.1231,54.1231,13053.0
2019-01-18 15:20:00,64.49,64.5,64.41,64.41,9173.0,54.1315,54.1398,54.0643,54.0643,9173.0
2019-01-18 15:25:00,64.38,64.42,64.38,64.4,13649.0,54.0391,54.0727,54.0391,54.0559,13649.0
2019-01-18 15:30:00,64.4,64.49,64.4,64.45,13296.0,54.0559,54.1315,54.0559,54.0979,13296.0
2019-01-18 15:35:00,64.45,64.54,64.44,64.52,28511.0,54.0979,54.1734,54.0895,54.1566,28511.0
2019-01-18 15:40:00,64.53,64.69,64.53,64.67,24930.0,54.165,54.2993,54.165,54.2825,24930.0
2019-01-18 15:45:00,64.68,64.75,64.61,64.61,55394.0,54.2909,54.3497,54.2322,54.2322,55394.0
2019-01-18 15:50:00,64.6,64.62,64.44,64.61,77779.0,54.2238,54.2406,54.0895,54.2322,77779.0
2019-01-18 15:55:00,64.62,64.75,64.55,64.68,148434.0,54.2406,54.3497,54.1818,54.2909,148434.0
2019-01-22 09:30:00,65.0,66.7,63.28,64.01,122283.0,54.5595,55.9865,53.1158,53.7286,122283.0
2019-01-22 09:35:00,64.01,64.88,63.77,64.6,68598.0,53.7286,54.4588,53.5271,54.2238,68598.0
2019-01-22 09:40:00,64.65,64.66,63.69,64.45,86910.0,54.2658,54.2741,53.46,54.0979,86910.0
2019-01-22 09:45:00,64.49,64.72,64.2,64.45,28453.0,54.1315,54.3245,53.888,54.0979,28453.0
2019-01-22 09:50:00,64.5,64.7,64.3,64.4,19323.0,54.1398,54.3077,53.972,54.0559,19323.0
2019-01-22 09:55:00,64.4,64.51,64.25,64.39,35102.0,54.0559,54.1482,53.93,54.0475,35102.0
2019-01-22 10:00:00,64.39,64.51,64.3,64.38,16963.0,54.0475,54.1482,53.972,54.0391,16963.0
2019-01-22 10:05:00,64.38,64.4,63.87,63.94,61565.0,54.0391,54.0559,53.611,53.6698,61565.0
2019-01-22 10:10:00,63.97,64.22,63.83,63.84,34717.0,53.695,53.9048,53.5775,53.5859,34717.0
2019-01-22 10:15:00,63.88,64.02,63.8,63.98,27083.0,53.6194,53.7369,53.5523,53.7034,27083.0
2019-01-22 10:20:00,63.93,64.17,63.89,64.01,48030.0,53.6614,53.8629,53.6278,53.7286,48030.0
2019-01-22 10:25:00,64.0,64.11,64.0,64.05,22160.0,53.7202,53.8125,53.7202,53.7621,22160.0
2019-01-22 10:30:00,64.07,64.21,64.04,64.06,33161.0,53.7789,53.8964,53.7537,53.7705,33161.0
2019-01-22 10:35:00,64.08,64.09,63.73,63.78,44108.0,53.7873,53.7957,53.4935,53.5355,44108.0
2019-01-22 10:40:00,63.8,64.01,63.79,63.88,31175.0,53.5523,53.7286,53.5439,53.6194,31175.0
2019-01-22 10:45:00,63.89,64.0,63.81,63.88,32399.0,53.6278,53.7202,53.5607,53.6194,32399.0
2019-01-22 10:50:00,63.9,64.13,63.88,63.96,16127.0,53.6362,53.8293,53.6194,53.6866,16127.0
2019-01-22 10:55:00,63.99,64.03,63.86,63.86,33373.0,53.7118,53.7453,53.6026,53.6026,33373.0
2019-01-22 11:00:00,63.88,64.22,63.86,64.14,13550.0,53.6194,53.9048,53.6026,53.8377,13550.0
2019-01-22 11:05:00,64.12,64.23,64.04,64.05,63199.0,53.8209,53.9132,53.7537,53.7621,63199.0
2019-01-22 11:10:00,64.1,64.33,64.08,64.13,19797.0,53.8041,53.9972,53.7873,53.8293,19797.0
2019-01-22 11:15:00,64.11,64.22,64.1,64.17,22724.0,53.8125,53.9048,53.8041,53.8629,22724.0
2019-01-22 11:20:00,64.19,64.42,64.18,64.35,28912.0,53.8796,54.0727,53.8712,54.0139,28912.0
2019-01-22 11:25:00,64.39,64.45,64.31,64.43,17034.0,54.0475,54.0979,53.9804,54.0811,17034.0
2019-01-22 11:30:00,64.44,64.57,64.42,64.44,12808.0,54.0895,54.1986,54.0727,54.0895,12808.0
2019-01-22 11:35:00,64.42,64.42,64.28,64.31,8494.0,54.0727,54.0727,53.9552,53.9804,8494.0
2019-01-22 11:40:00,64.27,64.28,64.17,64.28,11400.0,53.9468,53.9552,53.8629,53.9552,11400.0
2019-01-22 11:45:00,64.28,64.33,64.17,64.18,15161.0,53.9552,53.9972,53.8629,53.8712,15161.0
2019-01-22 11:50:00,64.18,64.2,64.11,64.17,15828.0,53.8712,53.888,53.8125,53.8629,15828.0
2019-01-22 11:55:00,64.18,64.19,63.99,64.05,27591.0,53.8712,53.8796,53.7118,53.7621,27591.0
2019-01-22 12:00:00,64.08,64.21,64.06,64.17,11952.0,53.7873,53.8964,53.7705,53.8629,11952.0
2019-01-22 12:05:00,64.19,64.36,64.14,64.32,12385.0,53.8796,54.0223,53.8377,53.9888,12385.0
2019-01-22 12:10:00,64.34,64.43,64.31,64.39,15561.0,54.0055,54.0811,53.9804,54.0475,15561.0
2019-01-22 12:15:00,64.38,64.41,64.16,64.16,33100.0,54.0391,54.0643,53.8545,53.8545,33100.0
2019-01-22 12:20:00,64.19,64.26,63.98,64.02,33584.0,53.8796,53.9384,53.7034,53.7369,33584.0
2019-01-22 12:25:00,64.03,64.06,63.79,63.79,53643.0,53.7453,53.7705,53.5439,53.5439,53643.0
2019-01-22 12:30:00,63.81,63.96,63.75,63.83,53719.0,53.5607,53.6866,53.5103,53.5775,53719.0
2019-01-22 12:35:00,63.84,63.92,63.83,63.9,31142.0,53.5859,53.653,53.5775,53.6362,31142.0
2019-01-22 12:40:00,63.89,64.0,63.86,63.98,30278.0,53.6278,53.7202,53.6026,53.7034,30278.0
2019-01-22 12:45:00,63.97,64.4,63.96,64.36,43553.0,53.695,54.0559,53.6866,54.0223,43553.0
2019-01-22 12:50:00,64.34,64.42,64.3,64.39,14909.0,54.0055,54.0727,53.972,54.0475,14909.0
2019-01-22 12:55:00,64.38,64.39,64.14,64.14,13802.0,54.0391,54.0475,53.8377,53.8377,13802.0
2019-01-22 13:00:00,64.13,64.14,64.01,64.13,20704.0,53.8293,53.8377,53.7286,53.8293,20704.0
2019-01-22 13:05:00,64.12,64.12,63.99,64.01,14381.0,53.8209,53.8209,53.7118,53.7286,14381.0
2019-01-22 13:10:00,64.0,64.11,63.89,64.03,30672.0,53.7202,53.8125,53.6278,53.7453,30672.0
2019-01-22 13:15:00,64.02,64.17,64.02,64.05,10258.0,53.7369,53.8629,53.7369,53.7621,10258.0
2019-01-22 13:20:00,64.06,64.36,64.06,64.29,17295.0,53.7705,54.0223,53.7705,53.9636,17295.0
2019-01-22 13:25:00,64.32,64.54,64.3,64.53,19680.0,53.9888,54.1734,53.972,54.165,19680.0
2019-01-22 13:30:00,64.48,64.54,64.41,64.5,19575.0,54.1231,54.1734,54.0643,54.1398,19575.0
2019-01-22 13:35:00,64.51,64.59,64.45,64.59,14350.0,54.1482,54.2154,54.0979,54.2154,14350.0
2019-01-22 13:40:00,64.6,64.7,64.56,64.59,17764.0,54.2238,54.3077,54.1902,54.2154,17764.0
2019-01-22 13:45:00,64.59,64.86,64.56,64.83,26734.0,54.2154,54.442,54.1902,54.4168,26734.0
2019-01-22 13:50:00,64.84,64.93,64.82,64.91,34488.0,54.4252,54.5008,54.4084,54.484,34488.0
2019-01-22 13:55:00,64.91,65.06,64.91,65.0,35176.0,54.484,54.6099,54.484,54.5595,35176.0
2019-01-22 14:00:00,64.98,65.0,64.79,64.8,56989.0,54.5427,54.5595,54.3833,54.3917,56989.0
2019-01-22 14:05:00,64.79,64.86,64.74,64.8,32526.0,54.3833,54.442,54.3413,54.3917,32526.0
2019-01-22 14:10:00,64.8,64.82,64.57,64.64,49138.0,54.3917,54.4084,54.1986,54.2574,49138.0
2019-01-22 14:15:00,64.63,64.69,64.56,64.57,42139.0,54.249,54.2993,54.1902,54.1986,42139.0
2019-01-22 14:20:00,64.57,64.62,64.5,64.56,25226.0,54.1986,54.2406,54.1398,54.1902,25226.0
2019-01-22 14:25:00,64.55,64.59,64.31,64.36,56277.0,54.1818,54.2154,53.9804,54.0223,56277.0
2019-01-22 14:30:00,64.37,64.37,64.14,64.22,42118.0,54.0307,54.0307,53.8377,53.9048,42118.0
2019-01-22 14:35:00,64.24,64.39,64.23,64.32,18047.0,53.9216,54.0475,53.9132,53.9888,18047.0
2019-01-22 14:40:00,64.31,64.44,64.26,64.28,13743.0,53.9804,54.0895,53.9384,53.9552,13743.0
2019-01-22 14:45:00,64.29,64.3,64.25,64.26,22833.0,53.9636,53.972,53.93,53.9384,22833.0
2019-01-22 14:50:00,64.25,64.37,64.25,64.37,26295.0,53.93,54.0307,53.93,54.0307,26295.0
2019-01-22 14:55:00,64.35,64.49,64.35,64.44,9164.0,54.0139,54.1315,54.0139,54.0895,9164.0
2019-01-22 15:00:00,64.43,64.43,64.28,64.31,15309.0,54.0811,54.0811,53.9552,53.9804,15309.0
2019-01-22 15:05:00,64.3,64.34,64.24,64.33,16050.0,53.972,54.0055,53.9216,53.9972,16050.0
2019-01-22 15:10:00,64.33,64.41,64.3,64.34,19795.0,53.9972,54.0643,53.972,54.0055,19795.0
2019-01-22 15:15:00,64.34,64.5,64.32,64.49,25880.0,54.0055,54.1398,53.9888,54.1315,25880.0
2019-01-22 15:20:00,64.51,64.51,64.41,64.44,20203.0,54.1482,54.1482,54.0643,54.0895,20203.0
2019-01-22 15:25:00,64.44,64.6,64.44,64.51,16468.0,54.0895,54.2238,54.0895,54.1482,16468.0
2019-01-22 15:30:00,64.53,64.56,64.34,64.34,33170.0,54.165,54.1902,54.0055,54.0055,33170.0
2019-01-22 15:35:00,64.35,64.51,64.25,64.5,47522.0,54.0139,54.1482,53.93,54.1398,47522.0
2019-01-22 15:40:00,64.51,64.6,64.46,64.49,42102.0,54.1482,54.2238,54.1063,54.1315,42102.0
2019-01-22 15:45:00,64.46,64.46,64.17,64.26,91651.0,54.1063,54.1063,53.8629,53.9384,91651.0
2019-01-22 15:50:00,64.26,64.41,64.23,64.39,84671.0,53.9384,54.0643,53.9132,54.0475,84671.0
2019-01-22 15:55:00,64.39,64.81,64.37,64.79,235657.0,54.0475,54.4001,54.0307,54.3833,235657.0
2019-01-23 09:30:00,64.88,65.18,64.79,64.89,38038.0,54.4588,54.7106,54.3833,54.4672,38038.0
2019-01-23 09:35:00,64.89,65.19,64.87,64.95,36334.0,54.4672,54.719,54.4504,54.5176,36334.0
2019-01-23 09:40:00,64.97,65.05,64.79,65.04,38668.0,54.5344,54.6015,54.3833,54.5931,38668.0
2019-01-23 09:45:00,65.07,65.1,64.89,65.01,35952.0,54.6183,54.6435,54.4672,54.5679,35952.0
2019-01-23 09:50:00,65.07,65.17,65.02,65.02,12887.0,54.6183,54.7022,54.5763,54.5763,12887.0
2019-01-23 09:55:00,65.03,65.07,64.98,65.0,12207.0,54.5847,54.6183,54.5427,54.5595,12207.0
2019-01-23 10:00:00,65.03,65.15,65.02,65.13,15307.0,54.5847,54.6854,54.5763,54.6687,15307.0
2019-01-23 10:05:00,65.14,65.19,65.07,65.11,8973.0,54.677,54.719,54.6183,54.6519,8973.0
2019-01-23 10:10:00,65.11,65.13,65.02,65.12,17865.0,54.6519,54.6687,54.5763,54.6603,17865.0
2019-01-23 10:15:00,65.13,65.14,65.06,65.12,33596.0,54.6687,54.677,54.6099,54.6603,33596.0
2019-01-23 10:20:00,65.11,65.17,65.06,65.1,31998.0,54.6519,54.7022,54.6099,54.6435,31998.0
2019-01-23 10:25:00,65.1,65.1,64.83,64.83,36745.0,54.6435,54.6435,54.4168,54.4168,36745.0
2019-01-23 10:30:00,64.87,64.9,64.74,64.87,34843.0,54.4504,54.4756,54.3413,54.4504,34843.0
2019-01-23 10:35:00,64.88,64.96,64.85,64.92,39431.0,54.4588,54.526,54.4336,54.4924,39431.0
2019-01-23 10:40:00,64.94,64.95,64.83,64.92,15709.0,54.5092,54.5176,54.4168,54.4924,15709.0
2019-01-23 10:45:00,64.92,64.97,64.88,64.91,17600.0,54.4924,54.5344,54.4588,54.484,17600.0
2019-01-23 10:50:00,64.91,64.96,64.87,64.94,22627.0,54.484,54.526,54.4504,54.5092,22627.0
2019-01-23 10:55:00,64.93,64.98,64.92,64.97,26891.0,54.5008,54.5427,54.4924,54.5344,26891.0
2019-01-23 11:00:00,64.98,65.01,64.92,64.96,14674.0,54.5427,54.5679,54.4924,54.526,14674.0
2019-01-23 11:05:00,64.97,65.02,64.89,64.93,18015.0,54.5344,54.5763,54.4672,54.5008,18015.0
2019-01-23 11:10:00,64.92,64.97,64.9,64.91,15894.0,54.4924,54.5344,54.4756,54.484,15894.0
2019-01-23 11:15:00,64.9,64.98,64.82,64.87,27565.0,54.4756,54.5427,54.4084,54.4504,27565.0
2019-01-23 11:20:00,64.87,64.94,64.86,64.9,22309.0,54.4504,54.5092,54.442,54.4756,22309.0
2019-01-23 11:25:00,64.9,64.98,64.88,64.96,13406.0,54.4756,54.5427,54.4588,54.526,13406.0
2019-01-23 11:30:00,64.95,64.99,64.92,64.98,8138.0,54.5176,54.5511,54.4924,54.5427,8138.0
2019-01-23 11:35:00,64.97,65.01,64.95,65.0,10625.0,54.5344,54.5679,54.5176,54.5595,10625.0
2019-01-23 11:40:00,65.0,65.07,64.97,64.98,9972.0,54.5595,54.6183,54.5344,54.5427,9972.0
2019-01-23 11:45:00,64.98,64.99,64.84,64.89,40852.0,54.5427,54.5511,54.4252,54.4672,40852.0
2019-01-23 11:50:00,64.9,64.91,64.68,64.69,20595.0,54.4756,54.484,54.2909,54.2993,20595.0
2019-01-23 11:55:00,64.68,64.72,64.61,64.68,16254.0,54.2909,54.3245,54.2322,54.2909,16254.0
2019-01-23 12:00:00,64.7,64.8,64.69,64.78,28660.0,54.3077,54.3917,54.2993,54.3749,28660.0
2019-01-23 12:05:00,64.78,64.8,64.52,64.54,19476.0,54.3749,54.3917,54.1566,54.1734,19476.0
2019-01-23 12:10:00,64.58,64.58,64.5,64.55,9702.0,54.207,54.207,54.1398,54.1818,9702.0
2019-01-23 12:15:00,64.56,64.59,64.46,64.59,18245.0,54.1902,54.2154,54.1063,54.2154,18245.0
2019-01-23 12:20:00,64.57,64.62,64.51,64.58,23558.0,54.1986,54.2406,54.1482,54.207,23558.0
2019-01-23 12:25:00,64.58,64.67,64.54,64.67,7856.0,54.207,54.2825,54.1734,54.2825,7856.0
2019-01-23 12:30:00,64.66,64.75,64.63,64.64,18800.0,54.2741,54.3497,54.249,54.2574,18800.0
2019-01-23 12:35:00,64.65,64.69,64.63,64.66,9560.0,54.2658,54.2993,54.249,54.2741,9560.0
2019-01-23 12:40:00,64.65,64.75,64.64,64.73,13350.0,54.2658,54.3497,54.2574,54.3329,13350.0
2019-01-23 12:45:00,64.74,64.74,64.55,64.55,19301.0,54.3413,54.3413,54.1818,54.1818,19301.0
2019-01-23 12:50:00,64.56,64.6,64.49,64.56,10177.0,54.1902,54.2238,54.1315,54.1902,10177.0
2019-01-23 12:55:00,64.55,64.61,64.5,64.61,7385.0,54.1818,54.2322,54.1398,54.2322,7385.0
2019-01-23 13:00:00,64.61,64.65,64.56,64.64,11119.0,54.2322,54.2658,54.1902,54.2574,11119.0
2019-01-23 13:05:00,64.63,64.69,64.61,64.69,12082.0,54.249,54.2993,54.2322,54.2993,12082.0
2019-01-23 13:10:00,64.68,64.69,64.65,64.68,6901.0,54.2909,54.2993,54.2658,54.2909,6901.0
2019-01-23 13:15:00,64.67,64.78,64.67,64.72,9804.0,54.2825,54.3749,54.2825,54.3245,9804.0
2019-01-23 13:20:00,64.71,64.72,64.62,64.65,10007.0,54.3161,54.3245,54.2406,54.2658,10007.0
2019-01-23 13:25:00,64.66,64.68,64.56,64.58,8714.0,54.2741,54.2909,54.1902,54.207,8714.0
2019-01-23 13:30:00,64.59,64.66,64.59,64.64,9305.0,54.2154,54.2741,54.2154,54.2574,9305.0
2019-01-23 13:35:00,64.62,64.65,64.6,64.62,17267.0,54.2406,54.2658,54.2238,54.2406,17267.0
2019-01-23 13:40:00,64.64,64.66,64.62,64.64,10229.0,54.2574,54.2741,54.2406,54.2574,10229.0
2019-01-23 13:45:00,64.66,64.69,64.61,64.63,12279.0,54.2741,54.2993,54.2322,54.249,12279.0
2019-01-23 13:50:00,64.63,64.65,64.58,64.65,11185.0,54.249,54.2658,54.207,54.2658,11185.0
2019-01-23 13:55:00,64.65,64.66,64.58,64.6,22775.0,54.2658,54.2741,54.207,54.2238,22775.0
2019-01-23 14:00:00,64.63,64.74,64.62,64.72,15414.0,54.249,54.3413,54.2406,54.3245,15414.0
2019-01-23 14:05:00,64.72,64.77,64.7,64.73,14029.0,54.3245,54.3665,54.3077,54.3329,14029.0
2019-01-23 14:10:00,64.73,64.75,64.69,64.7,10045.0,54.3329,54.3497,54.2993,54.3077,10045.0
2019-01-23 14:15:00,64.71,64.71,64.54,64.54,14498.0,54.3161,54.3161,54.1734,54.1734,14498.0
2019-01-23 14:20:00,64.54,64.68,64.52,64.68,13636.0,54.1734,54.2909,54.1566,54.2909,13636.0
2019-01-23 14:25:00,64.69,64.75,64.66,64.72,26153.0,54.2993,54.3497,54.2741,54.3245,26153.0
2019-01-23 14:30:00,64.71,64.73,64.64,64.71,17686.0,54.3161,54.3329,54.2574,54.3161,17686.0
2019-01-23 14:35:00,64.7,64.72,64.62,64.64,13394.0,54.3077,54.3245,54.2406,54.2574,13394.0
2019-01-23 14:40:00,64.64,64.65,64.59,64.62,9253.0,54.2574,54.2658,54.2154,54.2406,9253.0
2019-01-23 14:45:00,64.61,64.61,64.56,64.59,10345.0,54.2322,54.2322,54.1902,54.2154,10345.0
2019-01-23 14:50:00,64.6,64.76,64.6,64.74,38782.0,54.2238,54.3581,54.2238,54.3413,38782.0
2019-01-23 14:55:00,64.76,64.84,64.75,64.81,11356.0,54.3581,54.4252,54.3497,54.4001,11356.0
2019-01-23 15:00:00,64.81,64.91,64.8,64.86,20808.0,54.4001,54.484,54.3917,54.442,20808.0
2019-01-23 15:05:00,64.87,64.88,64.77,64.81,19339.0,54.4504,54.4588,54.3665,54.4001,19339.0
2019-01-23 15:10:00,64.8,64.89,64.79,64.85,17164.0,54.3917,54.4672,54.3833,54.4336,17164.0
2019-01-23 15:15:00,64.85,64.97,64.85,64.97,33379.0,54.4336,54.5344,54.4336,54.5344,33379.0
2019-01-23 15:20:00,64.96,65.01,64.96,64.96,21609.0,54.526,54.5679,54.526,54.526,21609.0
2019-01-23 15:25:00,64.96,65.01,64.93,64.93,27795.0,54.526,54.5679,54.5008,54.5008,27795.0
2019-01-23 15:30:00,64.94,64.95,64.87,64.88,28594.0,54.5092,54.5176,54.4504,54.4588,28594.0
2019-01-23 15:35:00,64.88,64.92,64.84,64.9,53157.0,54.4588,54.4924,54.4252,54.4756,53157.0
2019-01-23 15:40:00,64.9,64.94,64.88,64.9,50387.0,54.4756,54.5092,54.4588,54.4756,50387.0
2019-01-23 15:45:00,64.9,65.0,64.88,64.9,97708.0,54.4756,54.5595,54.4588,54.4756,97708.0
2019-01-23 15:50:00,64.91,64.93,64.85,64.88,73130.0,54.484,54.5008,54.4336,54.4588,73130.0
2019-01-23 15:55:00,64.89,65.09,64.88,65.07,237740.0,54.4672,54.6351,54.4588,54.6183,237740.0
2019-01-24 09:30:00,64.96,64.96,64.68,64.74,24912.0,54.526,54.526,54.2909,54.3413,24912.0
2019-01-24 09:35:00,64.72,64.75,64.33,64.55,50200.0,54.3245,54.3497,53.9972,54.1818,50200.0
2019-01-24 09:40:00,64.56,64.7,64.49,64.7,11383.0,54.1902,54.3077,54.1315,54.3077,11383.0
2019-01-24 09:45:00,64.79,65.0,64.77,64.87,10901.0,54.3833,54.5595,54.3665,54.4504,10901.0
2019-01-24 09:50:00,64.87,64.93,64.81,64.87,7309.0,54.4504,54.5008,54.4001,54.4504,7309.0
2019-01-24 09:55:00,64.79,64.91,64.77,64.87,7084.0,54.3833,54.484,54.3665,54.4504,7084.0
2019-01-24 10:00:00,64.87,64.94,64.83,64.87,6623.0,54.4504,54.5092,54.4168,54.4504,6623.0
2019-01-24 10:05:00,64.83,64.92,64.82,64.83,9500.0,54.4168,54.4924,54.4084,54.4168,9500.0
2019-01-24 10:10:00,64.84,64.95,64.8,64.95,12986.0,54.4252,54.5176,54.3917,54.5176,12986.0
2019-01-24 10:15:00,64.95,65.03,64.94,64.98,13469.0,54.5176,54.5847,54.5092,54.5427,13469.0
2019-01-24 10:20:00,64.97,64.98,64.91,64.93,10877.0,54.5344,54.5427,54.484,54.5008,10877.0
2019-01-24 10:25:00,64.95,65.16,64.94,65.12,27301.0,54.5176,54.6938,54.5092,54.6603,27301.0
2019-01-24 10:30:00,65.13,65.14,64.99,64.99,14830.0,54.6687,54.677,54.5511,54.5511,14830.0
2019-01-24 10:35:00,65.03,65.12,64.98,65.12,10182.0,54.5847,54.6603,54.5427,54.6603,10182.0
2019-01-24 10:40:00,65.09,65.11,65.04,65.06,17574.0,54.6351,54.6519,54.5931,54.6099,17574.0
2019-01-24 10:45:00,65.05,65.09,64.97,65.06,10195.0,54.6015,54.6351,54.5344,54.6099,10195.0
2019-01-24 10:50:00,65.04,65.06,64.97,64.99,11379.0,54.5931,54.6099,54.5344,54.5511,11379.0
2019-01-24 10:55:00,65.01,65.05,64.94,64.99,22101.0,54.5679,54.6015,54.5092,54.5511,22101.0
2019-01-24 11:00:00,65.0,65.03,64.9,65.02,39986.0,54.5595,54.5847,54.4756,54.5763,39986.0
2019-01-24 11:05:00,65.03,65.08,65.0,65.02,21265.0,54.5847,54.6267,54.5595,54.5763,21265.0
2019-01-24 11:10:00,65.0,65.04,64.98,65.02,9291.0,54.5595,54.5931,54.5427,54.5763,9291.0
2019-01-24 11:15:00,65.05,65.07,65.0,65.0,17177.0,54.6015,54.6183,54.5595,54.5595,17177.0
2019-01-24 11:20:00,64.99,64.99,64.9,64.9,43346.0,54.5511,54.5511,54.4756,54.4756,43346.0
2019-01-24 11:25:00,64.88,64.91,64.82,64.84,16003.0,54.4588,54.484,54.4084,54.4252,16003.0
2019-01-24 11:30:00,64.83,64.83,64.73,64.78,15840.0,54.4168,54.4168,54.3329,54.3749,15840.0
2019-01-24 11:35:00,64.79,64.82,64.64,64.67,37129.0,54.3833,54.4084,54.2574,54.2825,37129.0
2019-01-24 11:40:00,64.66,64.72,64.63,64.66,24368.0,54.2741,54.3245,54.249,54.2741,24368.0
2019-01-24 11:45:00,64.66,64.71,64.61,64.64,18330.0,54.2741,54.3161,54.2322,54.2574,18330.0
2019-01-24 11:50:00,64.64,64.72,64.63,64.69,16106.0,54.2574,54.3245,54.249,54.2993,16106.0
2019-01-24 11:55:00,64.7,64.92,64.67,64.92,52978.0,54.3077,54.4924,54.2825,54.4924,52978.0
2019-01-24 12:00:00,64.92,65.01,64.86,64.94,13601.0,54.4924,54.5679,54.442,54.5092,13601.0
2019-01-24 12:05:00,64.92,64.95,64.84,64.84,14010.0,54.4924,54.5176,54.4252,54.4252,14010.0
2019-01-24 12:10:00,64.84,64.9,64.81,64.82,10046.0,54.4252,54.4756,54.4001,54.4084,10046.0
2019-01-24 12:15:00,64.83,64.85,64.7,64.72,9440.0,54.4168,54.4336,54.3077,54.3245,9440.0
2019-01-24 12:20:00,64.72,64.73,64.69,64.71,11986.0,54.3245,54.3329,54.2993,54.3161,11986.0
2019-01-24 12:25:00,64.72,64.72,64.64,64.66,5818.0,54.3245,54.3245,54.2574,54.2741,5818.0
2019-01-24 12:30:00,64.66,64.82,64.64,64.76,10509.0,54.2741,54.4084,54.2574,54.3581,10509.0
2019-01-24 12:35:00,64.77,64.8,64.71,64.77,6443.0,54.3665,54.3917,54.3161,54.3665,6443.0
2019-01-24 12:40:00,64.75,64.79,64.7,64.79,8034.0,54.3497,54.3833,54.3077,54.3833,8034.0
2019-01-24 12:45:00,64.78,64.79,64.73,64.73,7563.0,54.3749,54.3833,54.3329,54.3329,7563.0
2019-01-24 12:50:00,64.73,64.77,64.67,64.71,10020.0,54.3329,54.3665,54.2825,54.3161,10020.0
2019-01-24 12:55:00,64.71,64.75,64.69,64.71,6663.0,54.3161,54.3497,54.2993,54.3161,6663.0
2019-01-24 13:00:00,64.72,64.73,64.62,64.67,7906.0,54.3245,54.3329,54.2406,54.2825,7906.0
2019-01-24 13:05:00,64.69,64.73,64.62,64.63,7277.0,54.2993,54.3329,54.2406,54.249,7277.0
2019-01-24 13:10:00,64.59,64.59,64.41,64.48,10079.0,54.2154,54.2154,54.0643,54.1231,10079.0
2019-01-24 13:15:00,64.48,64.55,64.42,64.54,7940.0,54.1231,54.1818,54.0727,54.1734,7940.0
2019-01-24 13:20:00,64.53,64.59,64.52,64.56,8777.0,54.165,54.2154,54.1566,54.1902,8777.0
2019-01-24 13:25:00,64.58,64.69,64.54,64.63,6617.0,54.207,54.2993,54.1734,54.249,6617.0
2019-01-24 13:30:00,64.62,64.72,64.61,64.72,4711.0,54.2406,54.3245,54.2322,54.3245,4711.0
2019-01-24 13:35:00,64.73,64.74,64.68,64.7,4174.0,54.3329,54.3413,54.2909,54.3077,4174.0
2019-01-24 13:40:00,64.7,64.73,64.62,64.66,9037.0,54.3077,54.3329,54.2406,54.2741,9037.0
2019-01-24 13:45:00,64.66,64.75,64.63,64.75,6554.0,54.2741,54.3497,54.249,54.3497,6554.0
2019-01-24 13:50:00,64.75,64.76,64.7,64.73,4941.0,54.3497,54.3581,54.3077,54.3329,4941.0
2019-01-24 13:55:00,64.71,64.8,64.7,64.74,10135.0,54.3161,54.3917,54.3077,54.3413,10135.0
2019-01-24 14:00:00,64.76,64.77,64.71,64.76,8503.0,54.3581,54.3665,54.3161,54.3581,8503.0
2019-01-24 14:05:00,64.8,64.81,64.72,64.76,13900.0,54.3917,54.4001,54.3245,54.3581,13900.0
2019-01-24 14:10:00,64.79,64.79,64.72,64.79,11713.0,54.3833,54.3833,54.3245,54.3833,11713.0
2019-01-24 14:15:00,64.81,64.82,64.73,64.78,8489.0,54.4001,54.4084,54.3329,54.3749,8489.0
2019-01-24 14:20:00,64.79,64.8,64.74,64.77,8755.0,54.3833,54.3917,54.3413,54.3665,8755.0
2019-01-24 14:25:00,64.76,64.79,64.75,64.79,5481.0,54.3581,54.3833,54.3497,54.3833,5481.0
2019-01-24 14:30:00,64.78,64.82,64.76,64.81,6303.0,54.3749,54.4084,54.3581,54.4001,6303.0
2019-01-24 14:35:00,64.8,64.88,64.78,64.88,6217.0,54.3917,54.4588,54.3749,54.4588,6217.0
2019-01-24 14:40:00,64.87,64.89,64.81,64.83,13606.0,54.4504,54.4672,54.4001,54.4168,13606.0
2019-01-24 14:45:00,64.84,64.88,64.84,64.84,5900.0,54.4252,54.4588,54.4252,54.4252,5900.0
2019-01-24 14:50:00,64.87,64.9,64.84,64.89,8712.0,54.4504,54.4756,54.4252,54.4672,8712.0
2019-01-24 14:55:00,64.89,64.9,64.78,64.8,36988.0,54.4672,54.4756,54.3749,54.3917,36988.0
2019-01-24 15:00:00,64.81,64.89,64.78,64.86,9387.0,54.4001,54.4672,54.3749,54.442,9387.0
2019-01-24 15:05:00,64.86,64.92,64.86,64.89,11979.0,54.442,54.4924,54.442,54.4672,11979.0
2019-01-24 15:10:00,64.89,64.93,64.85,64.89,10987.0,54.4672,54.5008,54.4336,54.4672,10987.0
2019-01-24 15:15:00,64.87,64.91,64.85,64.86,16180.0,54.4504,54.484,54.4336,54.442,16180.0
2019-01-24 15:20:00,64.87,64.87,64.8,64.8,9789.0,54.4504,54.4504,54.3917,54.3917,9789.0
2019-01-24 15:25:00,64.8,64.83,64.76,64.76,38222.0,54.3917,54.4168,54.3581,54.3581,38222.0
2019-01-24 15:30:00,64.77,64.78,64.69,64.74,21630.0,54.3665,54.3749,54.2993,54.3413,21630.0
2019-01-24 15:35:00,64.75,64.78,64.7,64.72,25603.0,54.3497,54.3749,54.3077,54.3245,25603.0
2019-01-24 15:40:00,64.72,64.74,64.66,64.66,27788.0,54.3245,54.3413,54.2741,54.2741,27788.0
2019-01-24 15:45:00,64.67,64.73,64.64,64.67,41869.0,54.2825,54.3329,54.2574,54.2825,41869.0
2019-01-24 15:50:00,64.67,64.69,64.62,64.69,35280.0,54.2825,54.2993,54.2406,54.2993,35280.0
2019-01-24 15:55:00,64.7,64.77,64.7,64.73,95231.0,54.3077,54.3665,54.3077,54.3329,95231.0
2019-01-25 09:30:00,65.04,65.23,64.93,65.19,37422.0,54.5931,54.7526,54.5008,54.719,37422.0
2019-01-25 09:35:00,65.2,65.27,65.14,65.22,10028.0,54.7274,54.7862,54.677,54.7442,10028.0
2019-01-25 09:40:00,65.27,65.34,65.24,65.33,5421.0,54.7862,54.8449,54.761,54.8365,5421.0
2019-01-25 09:45:00,65.33,65.37,65.28,65.3,3168.0,54.8365,54.8701,54.7946,54.8113,3168.0
2019-01-25 09:50:00,65.36,65.45,65.28,65.28,60571.0,54.8617,54.9373,54.7946,54.7946,60571.0
2019-01-25 09:55:00,65.31,65.42,65.27,65.42,7176.0,54.8197,54.9121,54.7862,54.9121,7176.0
2019-01-25 10:00:00,65.37,65.41,65.35,65.35,14082.0,54.8701,54.9037,54.8533,54.8533,14082.0
2019-01-25 10:05:00,65.36,65.51,65.36,65.48,134285.0,54.8617,54.9876,54.8617,54.9624,134285.0
2019-01-25 10:10:00,65.49,65.6,65.49,65.59,14483.0,54.9708,55.0632,54.9708,55.0548,14483.0
2019-01-25 10:15:00,65.58,65.69,65.57,65.65,8334.0,55.0464,55.1387,55.038,55.1051,8334.0
2019-01-25 10:20:00,65.62,65.81,65.61,65.78,11446.0,55.08,55.2394,55.0716,55.2143,11446.0
2019-01-25 10:25:00,65.8,65.81,65.71,65.71,28662.0,55.231,55.2394,55.1555,55.1555,28662.0
2019-01-25 10:30:00,65.71,65.76,65.66,65.76,25458.0,55.1555,55.1975,55.1135,55.1975,25458.0
2019-01-25 10:35:00,65.77,65.91,65.77,65.89,33839.0,55.2059,55.3234,55.2059,55.3066,33839.0
2019-01-25 10:40:00,65.89,65.9,65.79,65.85,24424.0,55.3066,55.315,55.2226,55.273,24424.0
2019-01-25 10:45:00,65.86,65.87,65.76,65.79,11796.0,55.2814,55.2898,55.1975,55.2226,11796.0
2019-01-25 10:50:00,65.78,65.8,65.72,65.77,7284.0,55.2143,55.231,55.1639,55.2059,7284.0
2019-01-25 10:55:00,65.76,65.9,65.75,65.9,9865.0,55.1975,55.315,55.1891,55.315,9865.0
2019-01-25 11:00:00,65.89,65.97,65.87,65.95,8035.0,55.3066,55.3737,55.2898,55.3569,8035.0
2019-01-25 11:05:00,65.94,65.97,65.86,65.95,6960.0,55.3486,55.3737,55.2814,55.3569,6960.0
2019-01-25 11:10:00,65.96,66.01,65.95,65.97,8367.0,55.3653,55.4073,55.3569,55.3737,8367.0
2019-01-25 11:15:00,65.96,66.0,65.95,66.0,6320.0,55.3653,55.3989,55.3569,55.3989,6320.0
2019-01-25 11:20:00,65.99,66.0,65.91,65.94,9293.0,55.3905,55.3989,55.3234,55.3486,9293.0
2019-01-25 11:25:00,65.93,65.96,65.9,65.94,25253.0,55.3402,55.3653,55.315,55.3486,25253.0
2019-01-25 11:30:00,65.94,65.97,65.93,65.94,24624.0,55.3486,55.3737,55.3402,55.3486,24624.0
2019-01-25 11:35:00,65.93,65.95,65.86,65.95,10401.0,55.3402,55.3569,55.2814,55.3569,10401.0
2019-01-25 11:40:00,65.96,65.97,65.9,65.9,13932.0,55.3653,55.3737,55.315,55.315,13932.0
2019-01-25 11:45:00,65.89,65.89,65.74,65.74,6404.0,55.3066,55.3066,55.1807,55.1807,6404.0
2019-01-25 11:50:00,65.75,65.79,65.72,65.74,9125.0,55.1891,55.2226,55.1639,55.1807,9125.0
2019-01-25 11:55:00,65.74,65.79,65.72,65.73,13054.0,55.1807,55.2226,55.1639,55.1723,13054.0
2019-01-25 12:00:00,65.74,65.74,65.62,65.62,12102.0,55.1807,55.1807,55.08,55.08,12102.0
2019-01-25 12:05:00,65.62,65.68,65.59,65.67,13621.0,55.08,55.1303,55.0548,55.1219,13621.0
2019-01-25 12:10:00,65.67,65.69,65.64,65.66,9411.0,55.1219,55.1387,55.0967,55.1135,9411.0
2019-01-25 12:15:00,65.66,65.69,65.62,65.62,10231.0,55.1135,55.1387,55.08,55.08,10231.0
2019-01-25 12:20:00,65.63,65.63,65.54,65.58,27446.0,55.0883,55.0883,55.0128,55.0464,27446.0
2019-01-25 12:25:00,65.59,65.69,65.58,65.63,44562.0,55.0548,55.1387,55.0464,55.0883,44562.0
2019-01-25 12:30:00,65.66,65.66,65.57,65.57,13561.0,55.1135,55.1135,55.038,55.038,13561.0
2019-01-25 12:35:00,65.57,65.57,65.5,65.56,17023.0,55.038,55.038,54.9792,55.0296,17023.0
2019-01-25 12:40:00,65.56,65.61,65.52,65.55,20577.0,55.0296,55.0716,54.996,55.0212,20577.0
2019-01-25 12:45:00,65.56,65.61,65.46,65.55,24031.0,55.0296,55.0716,54.9457,55.0212,24031.0
2019-01-25 12:50:00,65.56,65.58,65.49,65.49,6300.0,55.0296,55.0464,54.9708,54.9708,6300.0
2019-01-25 12:55:00,65.47,65.52,65.46,65.51,7360.0,54.954,54.996,54.9457,54.9876,7360.0
2019-01-25 13:00:00,65.5,65.56,65.46,65.55,17005.0,54.9792,55.0296,54.9457,55.0212,17005.0
2019-01-25 13:05:00,65.55,65.55,65.49,65.53,11235.0,55.0212,55.0212,54.9708,55.0044,11235.0
2019-01-25 13:10:00,65.53,65.54,65.44,65.48,5844.0,55.0044,55.0128,54.9289,54.9624,5844.0
2019-01-25 13:15:00,65.48,65.48,65.41,65.41,12663.0,54.9624,54.9624,54.9037,54.9037,12663.0
2019-01-25 13:20:00,65.4,65.46,65.38,65.46,15805.0,54.8953,54.9457,54.8785,54.9457,15805.0
2019-01-25 13:25:00,65.44,65.52,65.42,65.5,7907.0,54.9289,54.996,54.9121,54.9792,7907.0
2019-01-25 13:30:00,65.48,65.51,65.44,65.51,8572.0,54.9624,54.9876,54.9289,54.9876,8572.0
2019-01-25 13:35:00,65.52,65.54,65.46,65.46,13629.0,54.996,55.0128,54.9457,54.9457,13629.0
2019-01-25 13:40:00,65.46,65.5,65.42,65.44,9012.0,54.9457,54.9792,54.9121,54.9289,9012.0
2019-01-25 13:45:00,65.45,65.51,65.43,65.49,27800.0,54.9373,54.9876,54.9205,54.9708,27800.0
2019-01-25 13:50:00,65.49,65.54,65.49,65.5,11572.0,54.9708,55.0128,54.9708,54.9792,11572.0
2019-01-25 13:55:00,65.5,65.57,65.5,65.56,9528.0,54.9792,55.038,54.9792,55.0296,9528.0
2019-01-25 14:00:00,65.57,65.58,65.52,65.52,14535.0,55.038,55.0464,54.996,54.996,14535.0
2019-01-25 14:05:00,65.52,65.53,65.43,65.52,16557.0,54.996,55.0044,54.9205,54.996,16557.0
2019-01-25 14:10:00,65.51,65.54,65.47,65.51,12777.0,54.9876,55.0128,54.954,54.9876,12777.0
2019-01-25 14:15:00,65.51,65.52,65.43,65.45,13115.0,54.9876,54.996,54.9205,54.9373,13115.0
2019-01-25 14:20:00,65.46,65.57,65.42,65.54,60188.0,54.9457,55.038,54.9121,55.0128,60188.0
2019-01-25 14:25:00,65.53,65.64,65.49,65.54,68713.0,55.0044,55.0967,54.9708,55.0128,68713.0
2019-01-25 14:30:00,65.54,65.57,65.52,65.57,16313.0,55.0128,55.038,54.996,55.038,16313.0
2019-01-25 14:35:00,65.58,65.66,65.58,65.61,17888.0,55.0464,55.1135,55.0464,55.0716,17888.0
2019-01-25 14:40:00,65.61,65.65,65.61,65.63,10239.0,55.0716,55.1051,55.0716,55.0883,10239.0
2019-01-25 14:45:00,65.63,65.63,65.49,65.49,19210.0,55.0883,55.0883,54.9708,54.9708,19210.0
2019-01-25 14:50:00,65.48,65.66,65.47,65.66,44408.0,54.9624,55.1135,54.954,55.1135,44408.0
2019-01-25 14:55:00,65.65,65.75,65.62,65.64,17080.0,55.1051,55.1891,55.08,55.0967,17080.0
2019-01-25 15:00:00,65.62,65.76,65.62,65.72,17979.0,55.08,55.1975,55.08,55.1639,17979.0
2019-01-25 15:05:00,65.72,65.75,65.7,65.73,16187.0,55.1639,55.1891,55.1471,55.1723,16187.0
2019-01-25 15:10:00,65.74,65.81,65.7,65.8,41256.0,55.1807,55.2394,55.1471,55.231,41256.0
2019-01-25 15:15:00,65.81,66.01,65.8,66.01,44457.0,55.2394,55.4073,55.231,55.4073,44457.0
2019-01-25 15:20:00,66.02,66.05,65.85,65.85,23618.0,55.4157,55.4409,55.273,55.273,23618.0
2019-01-25 15:25:00,65.82,65.84,65.67,65.72,25328.0,55.2478,55.2646,55.1219,55.1639,25328.0
2019-01-25 15:30:00,65.72,65.72,65.54,65.56,28749.0,55.1639,55.1639,55.0128,55.0296,28749.0
2019-01-25 15:35:00,65.55,65.63,65.53,65.59,27178.0,55.0212,55.0883,55.0044,55.0548,27178.0
2019-01-25 15:40:00,65.6,65.74,65.57,65.74,31144.0,55.0632,55.1807,55.038,55.1807,31144.0
2019-01-25 15:45:00,65.75,65.88,65.75,65.87,104202.0,55.1891,55.2982,55.1891,55.2898,104202.0
2019-01-25 15:50:00,65.87,65.87,65.8,65.84,41980.0,55.2898,55.2898,55.231,55.2646,41980.0
2019-01-25 15:55:00,65.85,66.06,65.84,66.01,208995.0,55.273,55.4493,55.2646,55.4073,208995.0
2019-01-28 09:30:00,65.77,65.77,65.38,65.71,42244.0,55.2059,55.2059,54.8785,55.1555,42244.0
2019-01-28 09:35:00,65.71,66.05,65.64,65.89,31651.0,55.1555,55.4409,55.0967,55.3066,31651.0
2019-01-28 09:40:00,65.93,65.93,65.77,65.78,5898.0,55.3402,55.3402,55.2059,55.2143,5898.0
2019-01-28 09:45:00,65.9,66.07,65.9,66.01,6994.0,55.315,55.4577,55.315,55.4073,6994.0
2019-01-28 09:50:00,65.98,66.11,65.93,65.96,19797.0,55.3821,55.4912,55.3402,55.3653,19797.0
2019-01-28 09:55:00,65.95,66.07,65.89,66.03,12182.0,55.3569,55.4577,55.3066,55.4241,12182.0
2019-01-28 10:00:00,66.0,66.07,65.91,65.96,21556.0,55.3989,55.4577,55.3234,55.3653,21556.0
2019-01-28 10:05:00,65.99,66.13,65.95,66.06,12803.0,55.3905,55.508,55.3569,55.4493,12803.0
2019-01-28 10:10:00,66.04,66.14,65.99,66.09,8100.0,55.4325,55.5164,55.3905,55.4745,8100.0
2019-01-28 10:15:00,66.16,66.28,66.15,66.21,16723.0,55.5332,55.6339,55.5248,55.5752,16723.0
2019-01-28 10:20:00,66.22,66.31,66.2,66.2,10100.0,55.5836,55.6591,55.5668,55.5668,10100.0
2019-01-28 10:25:00,66.2,66.21,66.11,66.2,4233.0,55.5668,55.5752,55.4912,55.5668,4233.0
2019-01-28 10:30:00,66.21,66.29,66.17,66.2,6296.0,55.5752,55.6423,55.5416,55.5668,6296.0
2019-01-28 10:35:00,66.19,66.21,66.09,66.11,31393.0,55.5584,55.5752,55.4745,55.4912,31393.0
2019-01-28 10:40:00,66.1,66.24,66.09,66.19,22661.0,55.4829,55.6004,55.4745,55.5584,22661.0
2019-01-28 10:45:00,66.19,66.29,66.17,66.2,11374.0,55.5584,55.6423,55.5416,55.5668,11374.0
2019-01-28 10:50:00,66.2,66.26,66.17,66.22,43844.0,55.5668,55.6172,55.5416,55.5836,43844.0
2019-01-28 10:55:00,66.25,66.31,66.18,66.25,35435.0,55.6088,55.6591,55.55,55.6088,35435.0
2019-01-28 11:00:00,66.25,66.31,66.17,66.17,23633.0,55.6088,55.6591,55.5416,55.5416,23633.0
2019-01-28 11:05:00,66.17,66.33,66.17,66.29,24909.0,55.5416,55.6759,55.5416,55.6423,24909.0
2019-01-28 11:10:00,66.3,66.35,66.21,66.31,4710.0,55.6507,55.6927,55.5752,55.6591,4710.0
2019-01-28 11:15:00,66.3,66.3,66.19,66.19,9871.0,55.6507,55.6507,55.5584,55.5584,9871.0
2019-01-28 11:20:00,66.18,66.26,66.18,66.25,16508.0,55.55,55.6172,55.55,55.6088,16508.0
2019-01-28 11:25:00,66.24,66.36,66.22,66.34,11397.0,55.6004,55.7011,55.5836,55.6843,11397.0
2019-01-28 11:30:00,66.36,66.39,66.24,66.31,26301.0,55.7011,55.7263,55.6004,55.6591,26301.0
2019-01-28 11:35:00,66.31,66.36,66.26,66.27,5728.0,55.6591,55.7011,55.6172,55.6255,5728.0
2019-01-28 11:40:00,66.26,66.28,66.21,66.23,17490.0,55.6172,55.6339,55.5752,55.592,17490.0
2019-01-28 11:45:00,66.25,66.25,66.07,66.11,38268.0,55.6088,55.6088,55.4577,55.4912,38268.0
2019-01-28 11:50:00,66.1,66.25,66.08,66.23,15256.0,55.4829,55.6088,55.4661,55.592,15256.0
2019-01-28 11:55:00,66.23,66.3,66.21,66.22,17191.0,55.592,55.6507,55.5752,55.5836,17191.0
2019-01-28 12:00:00,66.23,66.31,66.22,66.27,6911.0,55.592,55.6591,55.5836,55.6255,6911.0
2019-01-28 12:05:00,66.26,66.4,66.26,66.4,4497.0,55.6172,55.7347,55.6172,55.7347,4497.0
2019-01-28 12:10:00,66.39,66.39,66.32,66.38,6350.0,55.7263,55.7263,55.6675,55.7179,6350.0
2019-01-28 12:15:00,66.39,66.42,66.33,66.33,3958.0,55.7263,55.7515,55.6759,55.6759,3958.0
2019-01-28 12:20:00,66.32,66.4,66.29,66.3,18800.0,55.6675,55.7347,55.6423,55.6507,18800.0
2019-01-28 12:25:00,66.31,66.34,66.3,66.32,7146.0,55.6591,55.6843,55.6507,55.6675,7146.0
2019-01-28 12:30:00,66.3,66.32,66.21,66.32,3686.0,55.6507,55.6675,55.5752,55.6675,3686.0
2019-01-28 12:35:00,66.3,66.33,66.26,66.33,7433.0,55.6507,55.6759,55.6172,55.6759,7433.0
2019-01-28 12:40:00,66.33,66.37,66.31,66.34,10045.0,55.6759,55.7095,55.6591,55.6843,10045.0
2019-01-28 12:45:00,66.33,66.38,66.29,66.37,5122.0,55.6759,55.7179,55.6423,55.7095,5122.0
2019-01-28 12:50:00,66.37,66.54,66.37,66.53,20765.0,55.7095,55.8522,55.7095,55.8438,20765.0
2019-01-28 12:55:00,66.52,66.55,66.46,66.5,17115.0,55.8354,55.8606,55.785,55.8186,17115.0
2019-01-28 13:00:00,66.49,66.59,66.48,66.52,10101.0,55.8102,55.8941,55.8018,55.8354,10101.0
2019-01-28 13:05:00,66.53,66.58,66.49,66.56,10792.0,55.8438,55.8858,55.8102,55.869,10792.0
2019-01-28 13:10:00,66.57,66.65,66.56,66.6,11207.0,55.8774,55.9445,55.869,55.9025,11207.0
2019-01-28 13:15:00,66.62,66.67,66.57,66.57,8148.0,55.9193,55.9613,55.8774,55.8774,8148.0
2019-01-28 13:20:00,66.56,66.64,66.5,66.6,8512.0,55.869,55.9361,55.8186,55.9025,8512.0
2019-01-28 13:25:00,66.6,66.62,66.54,66.57,5763.0,55.9025,55.9193,55.8522,55.8774,5763.0
2019-01-28 13:30:00,66.57,66.7,66.57,66.69,10876.0,55.8774,55.9865,55.8774,55.9781,10876.0
2019-01-28 13:35:00,66.71,66.77,66.68,66.76,16111.0,55.9949,56.0452,55.9697,56.0368,16111.0
2019-01-28 13:40:00,66.76,66.78,66.68,66.76,12904.0,56.0368,56.0536,55.9697,56.0368,12904.0
2019-01-28 13:45:00,66.78,66.83,66.74,66.74,4523.0,56.0536,56.0956,56.0201,56.0201,4523.0
2019-01-28 13:50:00,66.75,66.77,66.71,66.75,5721.0,56.0284,56.0452,55.9949,56.0284,5721.0
2019-01-28 13:55:00,66.76,66.77,66.69,66.71,13349.0,56.0368,56.0452,55.9781,55.9949,13349.0
2019-01-28 14:00:00,66.71,66.75,66.64,66.65,14140.0,55.9949,56.0284,55.9361,55.9445,14140.0
2019-01-28 14:05:00,66.64,66.67,66.56,66.63,16802.0,55.9361,55.9613,55.869,55.9277,16802.0
2019-01-28 14:10:00,66.64,66.66,66.61,66.62,17457.0,55.9361,55.9529,55.9109,55.9193,17457.0
2019-01-28 14:15:00,66.62,66.64,66.51,66.57,25311.0,55.9193,55.9361,55.827,55.8774,25311.0
2019-01-28 14:20:00,66.59,66.59,66.5,66.52,16573.0,55.8941,55.8941,55.8186,55.8354,16573.0
2019-01-28 14:25:00,66.52,66.61,66.51,66.61,21837.0,55.8354,55.9109,55.827,55.9109,21837.0
2019-01-28 14:30:00,66.61,66.62,66.57,66.6,14354.0,55.9109,55.9193,55.8774,55.9025,14354.0
2019-01-28 14:35:00,66.6,66.68,66.57,66.68,10981.0,55.9025,55.9697,55.8774,55.9697,10981.0
2019-01-28 14:40:00,66.69,66.73,66.65,66.71,12064.0,55.9781,56.0117,55.9445,55.9949,12064.0
2019-01-28 14:45:00,66.72,66.78,66.71,66.78,11226.0,56.0033,56.0536,55.9949,56.0536,11226.0
2019-01-28 14:50:00,66.77,66.85,66.77,66.83,9373.0,56.0452,56.1124,56.0452,56.0956,9373.0
2019-01-28 14:55:00,66.82,66.84,66.76,66.81,11086.0,56.0872,56.104,56.0368,56.0788,11086.0
2019-01-28 15:00:00,66.81,66.87,66.78,66.81,13154.0,56.0788,56.1292,56.0536,56.0788,13154.0
2019-01-28 15:05:00,66.83,66.83,66.69,66.77,26506.0,56.0956,56.0956,55.9781,56.0452,26506.0
2019-01-28 15:10:00,66.78,66.81,66.75,66.78,15806.0,56.0536,56.0788,56.0284,56.0536,15806.0
2019-01-28 15:15:00,66.78,66.82,66.75,66.76,20138.0,56.0536,56.0872,56.0284,56.0368,20138.0
2019-01-28 15:20:00,66.76,66.82,66.72,66.72,24603.0,56.0368,56.0872,56.0033,56.0033,24603.0
2019-01-28 15:25:00,66.72,66.74,66.62,66.72,20995.0,56.0033,56.0201,55.9193,56.0033,20995.0
2019-01-28 15:30:00,66.7,66.75,66.68,66.69,25228.0,55.9865,56.0284,55.9697,55.9781,25228.0
2019-01-28 15:35:00,66.69,66.7,66.57,66.59,22689.0,55.9781,55.9865,55.8774,55.8941,22689.0
2019-01-28 15:40:00,66.59,66.7,66.44,66.45,25854.0,55.8941,55.9865,55.7682,55.7766,25854.0
2019-01-28 15:45:00,66.43,66.56,66.42,66.49,26033.0,55.7598,55.869,55.7515,55.8102,26033.0
2019-01-28 15:50:00,66.5,66.53,66.44,66.49,43021.0,55.8186,55.8438,55.7682,55.8102,43021.0
2019-01-28 15:55:00,66.49,66.74,66.49,66.71,112186.0,55.8102,56.0201,55.8102,55.9949,112186.0
2019-01-29 09:30:00,66.73,66.85,66.51,66.85,26014.0,56.0117,56.1124,55.827,56.1124,26014.0
2019-01-29 09:35:00,66.9,67.06,66.85,66.85,12880.0,56.1544,56.2887,56.1124,56.1124,12880.0
2019-01-29 09:40:00,66.83,67.08,66.81,67.06,21792.0,56.0956,56.3054,56.0788,56.2887,21792.0
2019-01-29 09:45:00,67.11,67.19,67.02,67.19,22465.0,56.3306,56.3978,56.2551,56.3978,22465.0
2019-01-29 09:50:00,67.19,67.31,67.14,67.31,37829.0,56.3978,56.4985,56.3558,56.4985,37829.0
2019-01-29 09:55:00,67.3,67.3,67.11,67.18,32219.0,56.4901,56.4901,56.3306,56.3894,32219.0
2019-01-29 10:00:00,67.15,67.19,67.05,67.08,15685.0,56.3642,56.3978,56.2803,56.3054,15685.0
2019-01-29 10:05:00,67.09,67.1,66.92,66.98,15164.0,56.3138,56.3222,56.1711,56.2215,15164.0
2019-01-29 10:10:00,66.96,67.07,66.95,67.06,18498.0,56.2047,56.297,56.1963,56.2887,18498.0
2019-01-29 10:15:00,67.06,67.1,67.01,67.1,24328.0,56.2887,56.3222,56.2467,56.3222,24328.0
2019-01-29 10:20:00,67.1,67.18,67.05,67.18,40031.0,56.3222,56.3894,56.2803,56.3894,40031.0
2019-01-29 10:25:00,67.2,67.37,67.14,67.33,120117.0,56.4062,56.5489,56.3558,56.5153,120117.0
2019-01-29 10:30:00,67.33,67.42,67.24,67.28,36479.0,56.5153,56.5908,56.4397,56.4733,36479.0
2019-01-29 10:35:00,67.28,67.28,67.11,67.18,17854.0,56.4733,56.4733,56.3306,56.3894,17854.0
2019-01-29 10:40:00,67.16,67.27,67.14,67.27,18330.0,56.3726,56.4649,56.3558,56.4649,18330.0
2019-01-29 10:45:00,67.28,67.29,67.14,67.18,10992.0,56.4733,56.4817,56.3558,56.3894,10992.0
2019-01-29 10:50:00,67.2,67.22,67.12,67.12,10019.0,56.4062,56.423,56.339,56.339,10019.0
2019-01-29 10:55:00,67.14,67.15,67.05,67.14,23630.0,56.3558,56.3642,56.2803,56.3558,23630.0
2019-01-29 11:00:00,67.14,67.15,67.04,67.05,7786.0,56.3558,56.3642,56.2719,56.2803,7786.0
2019-01-29 11:05:00,67.06,67.17,67.04,67.17,14817.0,56.2887,56.381,56.2719,56.381,14817.0
2019-01-29 11:10:00,67.17,67.33,67.17,67.33,37110.0,56.381,56.5153,56.381,56.5153,37110.0
2019-01-29 11:15:00,67.32,67.32,67.22,67.3,22203.0,56.5069,56.5069,56.423,56.4901,22203.0
2019-01-29 11:20:00,67.3,67.36,67.25,67.33,26689.0,56.4901,56.5405,56.4481,56.5153,26689.0
2019-01-29 11:25:00,67.34,67.34,67.25,67.3,16246.0,56.5237,56.5237,56.4481,56.4901,16246.0
2019-01-29 11:30:00,67.29,67.38,67.29,67.37,13457.0,56.4817,56.5573,56.4817,56.5489,13457.0
2019-01-29 11:35:00,67.38,67.45,67.33,67.34,128464.0,56.5573,56.616,56.5153,56.5237,128464.0
2019-01-29 11:40:00,67.33,67.49,67.31,67.45,103200.0,56.5153,56.6496,56.4985,56.616,103200.0
2019-01-29 11:45:00,67.45,67.45,67.35,67.44,24401.0,56.616,56.616,56.5321,56.6076,24401.0
2019-01-29 11:50:00,67.43,67.43,67.35,67.37,10395.0,56.5992,56.5992,56.5321,56.5489,10395.0
2019-01-29 11:55:00,67.38,67.44,67.35,67.42,9929.0,56.5573,56.6076,56.5321,56.5908,9929.0
2019-01-29 12:00:00,67.42,67.45,67.4,67.43,8163.0,56.5908,56.616,56.574,56.5992,8163.0
2019-01-29 12:05:00,67.44,67.44,67.38,67.42,11291.0,56.6076,56.6076,56.5573,56.5908,11291.0
2019-01-29 12:10:00,67.43,67.57,67.41,67.52,12379.0,56.5992,56.7167,56.5824,56.6748,12379.0
2019-01-29 12:15:00,67.5,67.53,67.47,67.5,9741.0,56.658,56.6832,56.6328,56.658,9741.0
2019-01-29 12:20:00,67.48,67.59,67.45,67.56,26177.0,56.6412,56.7335,56.616,56.7083,26177.0
2019-01-29 12:25:00,67.56,67.6,67.51,67.58,30180.0,56.7083,56.7419,56.6664,56.7251,30180.0
2019-01-29 12:30:00,67.57,67.57,67.49,67.5,17256.0,56.7167,56.7167,56.6496,56.658,17256.0
2019-01-29 12:35:00,67.5,67.6,67.5,67.6,168833.0,56.658,56.7419,56.658,56.7419,168833.0
2019-01-29 12:40:00,67.6,67.61,67.59,67.6,15355.0,56.7419,56.7503,56.7335,56.7419,15355.0
2019-01-29 12:45:00,67.59,67.61,67.48,67.49,13656.0,56.7335,56.7503,56.6412,56.6496,13656.0
2019-01-29 12:50:00,67.49,67.53,67.46,67.48,9192.0,56.6496,56.6832,56.6244,56.6412,9192.0
2019-01-29 12:55:00,67.5,67.57,67.49,67.52,18234.0,56.658,56.7167,56.6496,56.6748,18234.0
2019-01-29 13:00:00,67.53,67.54,67.45,67.45,18869.0,56.6832,56.6916,56.616,56.616,18869.0
2019-01-29 13:05:00,67.46,67.53,67.46,67.46,6970.0,56.6244,56.6832,56.6244,56.6244,6970.0
2019-01-29 13:10:00,67.48,67.49,67.44,67.45,5757.0,56.6412,56.6496,56.6076,56.616,5757.0
2019-01-29 13:15:00,67.45,67.52,67.44,67.52,10787.0,56.616,56.6748,56.6076,56.6748,10787.0
2019-01-29 13:20:00,67.53,67.55,67.46,67.51,219477.0,56.6832,56.6999,56.6244,56.6664,219477.0
2019-01-29 13:25:00,67.54,67.61,67.52,67.61,16421.0,56.6916,56.7503,56.6748,56.7503,16421.0
2019-01-29 13:30:00,67.61,67.62,67.56,67.58,22552.0,56.7503,56.7587,56.7083,56.7251,22552.0
2019-01-29 13:35:00,67.56,67.57,67.49,67.51,13494.0,56.7083,56.7167,56.6496,56.6664,13494.0
2019-01-29 13:40:00,67.51,67.57,67.47,67.56,19073.0,56.6664,56.7167,56.6328,56.7083,19073.0
2019-01-29 13:45:00,67.56,67.66,67.54,67.54,100832.0,56.7083,56.7923,56.6916,56.6916,100832.0
2019-01-29 13:50:00,67.53,67.59,67.51,67.52,18462.0,56.6832,56.7335,56.6664,56.6748,18462.0
2019-01-29 13:55:00,67.52,67.63,67.52,67.63,3848.0,56.6748,56.7671,56.6748,56.7671,3848.0
2019-01-29 14:00:00,67.63,67.63,67.53,67.55,6242.0,56.7671,56.7671,56.6832,56.6999,6242.0
2019-01-29 14:05:00,67.55,67.59,67.54,67.56,10255.0,56.6999,56.7335,56.6916,56.7083,10255.0
2019-01-29 14:10:00,67.55,67.57,67.54,67.55,12736.0,56.6999,56.7167,56.6916,56.6999,12736.0
2019-01-29 14:15:00,67.53,67.56,67.47,67.49,11764.0,56.6832,56.7083,56.6328,56.6496,11764.0
2019-01-29 14:20:00,67.48,67.49,67.42,67.45,23824.0,56.6412,56.6496,56.5908,56.616,23824.0
2019-01-29 14:25:00,67.44,67.49,67.44,67.46,7175.0,56.6076,56.6496,56.6076,56.6244,7175.0
2019-01-29 14:30:00,67.46,67.52,67.45,67.5,5855.0,56.6244,56.6748,56.616,56.658,5855.0
2019-01-29 14:35:00,67.51,67.53,67.45,67.45,15805.0,56.6664,56.6832,56.616,56.616,15805.0
2019-01-29 14:40:00,67.44,67.44,67.35,67.4,21224.0,56.6076,56.6076,56.5321,56.574,21224.0
2019-01-29 14:45:00,67.41,67.44,67.38,67.4,12907.0,56.5824,56.6076,56.5573,56.574,12907.0
2019-01-29 14:50:00,67.41,67.43,67.26,67.26,15497.0,56.5824,56.5992,56.4565,56.4565,15497.0
2019-01-29 14:55:00,67.28,67.28,67.17,67.21,26431.0,56.4733,56.4733,56.381,56.4146,26431.0
2019-01-29 15:00:00,67.21,67.27,67.16,67.23,9698.0,56.4146,56.4649,56.3726,56.4313,9698.0
2019-01-29 15:05:00,67.23,67.32,67.23,67.29,8864.0,56.4313,56.5069,56.4313,56.4817,8864.0
2019-01-29 15:10:00,67.3,67.31,67.28,67.3,12710.0,56.4901,56.4985,56.4733,56.4901,12710.0
2019-01-29 15:15:00,67.3,67.33,67.28,67.33,7550.0,56.4901,56.5153,56.4733,56.5153,7550.0
2019-01-29 15:20:00,67.33,67.36,67.32,67.35,13292.0,56.5153,56.5405,56.5069,56.5321,13292.0
2019-01-29 15:25:00,67.36,67.36,67.23,67.26,11471.0,56.5405,56.5405,56.4313,56.4565,11471.0
2019-01-29 15:30:00,67.26,67.28,67.16,67.18,12842.0,56.4565,56.4733,56.3726,56.3894,12842.0
2019-01-29 15:35:00,67.19,67.19,67.1,67.12,24821.0,56.3978,56.3978,56.3222,56.339,24821.0
2019-01-29 15:40:00,67.13,67.29,67.13,67.29,77998.0,56.3474,56.4817,56.3474,56.4817,77998.0
2019-01-29 15:45:00,67.29,67.32,67.24,67.32,52948.0,56.4817,56.5069,56.4397,56.5069,52948.0
2019-01-29 15:50:00,67.34,67.37,67.25,67.36,36933.0,56.5237,56.5489,56.4481,56.5405,36933.0
2019-01-29 15:55:00,67.37,67.55,67.28,67.53,182697.0,56.5489,56.6999,56.4733,56.6832,182697.0
2019-01-30 09:30:00,67.52,67.66,67.23,67.58,89527.0,56.6748,56.7923,56.4313,56.7251,89527.0
2019-01-30 09:35:00,67.54,67.58,67.18,67.26,10272.0,56.6916,56.7251,56.3894,56.4565,10272.0
2019-01-30 09:40:00,67.31,67.43,67.22,67.43,9616.0,56.4985,56.5992,56.423,56.5992,9616.0
2019-01-30 09:45:00,67.49,67.55,67.42,67.45,5075.0,56.6496,56.6999,56.5908,56.616,5075.0
2019-01-30 09:50:00,67.44,67.46,67.35,67.35,3840.0,56.6076,56.6244,56.5321,56.5321,3840.0
2019-01-30 09:55:00,67.35,67.83,67.32,67.78,47896.0,56.5321,56.935,56.5069,56.893,47896.0
2019-01-30 10:00:00,67.75,67.85,67.66,67.81,28954.0,56.8678,56.9518,56.7923,56.9182,28954.0
2019-01-30 10:05:00,67.79,67.95,67.75,67.92,44219.0,56.9014,57.0357,56.8678,57.0105,44219.0
2019-01-30 10:10:00,67.94,68.14,67.93,68.02,15513.0,57.0273,57.1952,57.0189,57.0945,15513.0
2019-01-30 10:15:00,68.05,68.08,67.92,67.98,15927.0,57.1196,57.1448,57.0105,57.0609,15927.0
2019-01-30 10:20:00,67.97,68.02,67.88,67.91,9006.0,57.0525,57.0945,56.9769,57.0021,9006.0
2019-01-30 10:25:00,67.89,68.13,67.82,68.13,28891.0,56.9853,57.1868,56.9266,57.1868,28891.0
2019-01-30 10:30:00,68.13,68.13,68.01,68.04,9155.0,57.1868,57.1868,57.0861,57.1112,9155.0
2019-01-30 10:35:00,68.03,68.26,68.03,68.22,18905.0,57.1029,57.2959,57.1029,57.2623,18905.0
2019-01-30 10:40:00,68.22,68.23,68.11,68.14,9413.0,57.2623,57.2707,57.17,57.1952,9413.0
2019-01-30 10:45:00,68.12,68.15,68.02,68.09,11955.0,57.1784,57.2036,57.0945,57.1532,11955.0
2019-01-30 10:50:00,68.1,68.16,67.99,68.0,52695.0,57.1616,57.212,57.0693,57.0777,52695.0
2019-01-30 10:55:00,68.01,68.04,67.98,68.0,9740.0,57.0861,57.1112,57.0609,57.0777,9740.0
2019-01-30 11:00:00,68.01,68.09,67.97,68.03,16127.0,57.0861,57.1532,57.0525,57.1029,16127.0
2019-01-30 11:05:00,68.03,68.07,67.96,68.0,70348.0,57.1029,57.1364,57.0441,57.0777,70348.0
2019-01-30 11:10:00,68.02,68.02,67.94,68.01,10939.0,57.0945,57.0945,57.0273,57.0861,10939.0
2019-01-30 11:15:00,68.04,68.04,67.94,67.96,5301.0,57.1112,57.1112,57.0273,57.0441,5301.0
2019-01-30 11:20:00,67.97,68.1,67.97,68.06,16877.0,57.0525,57.1616,57.0525,57.128,16877.0
2019-01-30 11:25:00,68.07,68.07,67.92,67.99,12369.0,57.1364,57.1364,57.0105,57.0693,12369.0
2019-01-30 11:30:00,68.0,68.06,67.98,68.03,7180.0,57.0777,57.128,57.0609,57.1029,7180.0
2019-01-30 11:35:00,68.05,68.06,67.98,68.02,8850.0,57.1196,57.128,57.0609,57.0945,8850.0
2019-01-30 11:40:00,68.02,68.05,67.95,68.02,8008.0,57.0945,57.1196,57.0357,57.0945,8008.0
2019-01-30 11:45:00,67.99,68.02,67.95,68.0,14358.0,57.0693,57.0945,57.0357,57.0777,14358.0
2019-01-30 11:50:00,68.01,68.15,68.01,68.09,7660.0,57.0861,57.2036,57.0861,57.1532,7660.0
2019-01-30 11:55:00,68.1,68.11,68.08,68.09,11257.0,57.1616,57.17,57.1448,57.1532,11257.0
2019-01-30 12:00:00,68.09,68.22,68.09,68.22,5235.0,57.1532,57.2623,57.1532,57.2623,5235.0
2019-01-30 12:05:00,68.21,68.29,68.19,68.29,24872.0,57.2539,57.3211,57.2372,57.3211,24872.0
2019-01-30 12:10:00,68.29,68.29,68.22,68.25,19125.0,57.3211,57.3211,57.2623,57.2875,19125.0
2019-01-30 12:15:00,68.23,68.27,68.13,68.13,5500.0,57.2707,57.3043,57.1868,57.1868,5500.0
2019-01-30 12:20:00,68.13,68.14,68.04,68.09,21869.0,57.1868,57.1952,57.1112,57.1532,21869.0
2019-01-30 12:25:00,68.08,68.12,68.02,68.03,21666.0,57.1448,57.1784,57.0945,57.1029,21666.0
2019-01-30 12:30:00,68.03,68.17,68.01,68.12,20231.0,57.1029,57.2204,57.0861,57.1784,20231.0
2019-01-30 12:35:00,68.1,68.16,68.06,68.09,8514.0,57.1616,57.212,57.128,57.1532,8514.0
2019-01-30 12:40:00,68.1,68.18,68.08,68.09,11436.0,57.1616,57.2288,57.1448,57.1532,11436.0
2019-01-30 12:45:00,68.08,68.12,68.08,68.12,7000.0,57.1448,57.1784,57.1448,57.1784,7000.0
2019-01-30 12:50:00,68.13,68.16,68.09,68.12,4845.0,57.1868,57.212,57.1532,57.1784,4845.0
2019-01-30 12:55:00,68.09,68.14,68.05,68.12,10617.0,57.1532,57.1952,57.1196,57.1784,10617.0
2019-01-30 13:00:00,68.14,68.16,68.08,68.1,12168.0,57.1952,57.212,57.1448,57.1616,12168.0
2019-01-30 13:05:00,68.11,68.12,68.09,68.12,4637.0,57.17,57.1784,57.1532,57.1784,4637.0
2019-01-30 13:10:00,68.13,68.19,68.1,68.11,8716.0,57.1868,57.2372,57.1616,57.17,8716.0
2019-01-30 13:15:00,68.1,68.13,68.02,68.04,31446.0,57.1616,57.1868,57.0945,57.1112,31446.0
2019-01-30 13:20:00,68.04,68.1,67.99,68.05,68480.0,57.1112,57.1616,57.0693,57.1196,68480.0
2019-01-30 13:25:00,68.04,68.04,67.94,67.96,21017.0,57.1112,57.1112,57.0273,57.0441,21017.0
2019-01-30 13:30:00,67.98,67.99,67.94,67.96,36555.0,57.0609,57.0693,57.0273,57.0441,36555.0
2019-01-30 13:35:00,67.97,68.04,67.94,68.01,17470.0,57.0525,57.1112,57.0273,57.0861,17470.0
2019-01-30 13:40:00,68.0,68.04,68.0,68.02,34190.0,57.0777,57.1112,57.0777,57.0945,34190.0
2019-01-30 13:45:00,68.0,68.03,67.89,67.89,79805.0,57.0777,57.1029,56.9853,56.9853,79805.0
2019-01-30 13:50:00,67.9,67.92,67.87,67.92,18813.0,56.9937,57.0105,56.9685,57.0105,18813.0
2019-01-30 13:55:00,67.91,68.01,67.89,67.94,33090.0,57.0021,57.0861,56.9853,57.0273,33090.0
2019-01-30 14:00:00,67.94,68.38,67.89,68.38,41518.0,57.0273,57.3966,56.9853,57.3966,41518.0
2019-01-30 14:05:00,68.42,68.42,68.21,68.22,125091.0,57.4302,57.4302,57.2539,57.2623,125091.0
2019-01-30 14:10:00,68.22,68.32,68.21,68.32,25028.0,57.2623,57.3463,57.2539,57.3463,25028.0
2019-01-30 14:15:00,68.31,68.46,68.28,68.42,42729.0,57.3379,57.4638,57.3127,57.4302,42729.0
2019-01-30 14:20:00,68.42,68.51,68.36,68.44,16015.0,57.4302,57.5058,57.3798,57.447,16015.0
2019-01-30 14:25:00,68.46,68.48,68.3,68.31,29396.0,57.4638,57.4806,57.3295,57.3379,29396.0
2019-01-30 14:30:00,68.31,68.38,68.21,68.25,12555.0,57.3379,57.3966,57.2539,57.2875,12555.0
2019-01-30 14:35:00,68.27,68.37,68.21,68.37,39216.0,57.3043,57.3882,57.2539,57.3882,39216.0
2019-01-30 14:40:00,68.37,68.38,68.19,68.29,39363.0,57.3882,57.3966,57.2372,57.3211,39363.0
2019-01-30 14:45:00,68.29,68.37,68.26,68.33,17481.0,57.3211,57.3882,57.2959,57.3547,17481.0
2019-01-30 14:50:00,68.32,68.41,68.21,68.33,129814.0,57.3463,57.4218,57.2539,57.3547,129814.0
2019-01-30 14:55:00,68.33,68.55,68.33,68.55,37942.0,57.3547,57.5393,57.3547,57.5393,37942.0
2019-01-30 15:00:00,68.55,68.55,68.34,68.37,14543.0,57.5393,57.5393,57.3631,57.3882,14543.0
2019-01-30 15:05:00,68.36,68.36,68.28,68.29,13073.0,57.3798,57.3798,57.3127,57.3211,13073.0
2019-01-30 15:10:00,68.26,68.37,68.22,68.37,15625.0,57.2959,57.3882,57.2623,57.3882,15625.0
2019-01-30 15:15:00,68.37,68.43,68.27,68.37,24684.0,57.3882,57.4386,57.3043,57.3882,24684.0
2019-01-30 15:20:00,68.36,68.39,68.16,68.16,24551.0,57.3798,57.405,57.212,57.212,24551.0
2019-01-30 15:25:00,68.16,68.24,68.1,68.13,25023.0,57.212,57.2791,57.1616,57.1868,25023.0
2019-01-30 15:30:00,68.13,68.21,68.1,68.14,27714.0,57.1868,57.2539,57.1616,57.1952,27714.0
2019-01-30 15:35:00,68.15,68.23,68.14,68.2,24826.0,57.2036,57.2707,57.1952,57.2455,24826.0
2019-01-30 15:40:00,68.19,68.27,68.12,68.25,43150.0,57.2372,57.3043,57.1784,57.2875,43150.0
2019-01-30 15:45:00,68.25,68.29,68.15,68.16,54429.0,57.2875,57.3211,57.2036,57.212,54429.0
2019-01-30 15:50:00,68.15,68.2,68.12,68.18,65027.0,57.2036,57.2455,57.1784,57.2288,65027.0
2019-01-30 15:55:00,68.18,68.4,68.18,68.39,165170.0,57.2288,57.4134,57.2288,57.405,165170.0
2019-01-31 09:30:00,68.23,68.35,67.83,67.92,32883.0,57.2707,57.3715,56.935,57.0105,32883.0
2019-01-31 09:35:00,67.97,68.02,67.59,68.02,19058.0,57.0525,57.0945,56.7335,57.0945,19058.0
2019-01-31 09:40:00,68.09,68.2,67.9,67.98,12530.0,57.1532,57.2455,56.9937,57.0609,12530.0
2019-01-31 09:45:00,67.95,68.13,67.81,68.09,15310.0,57.0357,57.1868,56.9182,57.1532,15310.0
2019-01-31 09:50:00,68.0,68.24,67.97,68.15,10971.0,57.0777,57.2791,57.0525,57.2036,10971.0
2019-01-31 09:55:00,68.17,68.33,68.1,68.32,10831.0,57.2204,57.3547,57.1616,57.3463,10831.0
2019-01-31 10:00:00,68.29,68.37,68.2,68.21,23009.0,57.3211,57.3882,57.2455,57.2539,23009.0
2019-01-31 10:05:00,68.2,68.65,68.18,68.62,47018.0,57.2455,57.6233,57.2288,57.5981,47018.0
2019-01-31 10:10:00,68.62,68.69,68.54,68.6,47817.0,57.5981,57.6568,57.5309,57.5813,47817.0
2019-01-31 10:15:00,68.59,68.68,68.45,68.55,22097.0,57.5729,57.6484,57.4554,57.5393,22097.0
2019-01-31 10:20:00,68.55,68.55,68.43,68.48,11728.0,57.5393,57.5393,57.4386,57.4806,11728.0
2019-01-31 10:25:00,68.47,68.53,68.45,68.5,12152.0,57.4722,57.5225,57.4554,57.4974,12152.0
2019-01-31 10:30:00,68.51,68.53,68.42,68.5,18334.0,57.5058,57.5225,57.4302,57.4974,18334.0
2019-01-31 10:35:00,68.48,68.66,68.48,68.65,26251.0,57.4806,57.6317,57.4806,57.6233,26251.0
2019-01-31 10:40:00,68.65,68.67,68.61,68.65,23629.0,57.6233,57.6401,57.5897,57.6233,23629.0
2019-01-31 10:45:00,68.65,68.66,68.48,68.56,24332.0,57.6233,57.6317,57.4806,57.5477,24332.0
2019-01-31 10:50:00,68.56,68.59,68.5,68.59,19005.0,57.5477,57.5729,57.4974,57.5729,19005.0
2019-01-31 10:55:00,68.56,68.68,68.54,68.62,16186.0,57.5477,57.6484,57.5309,57.5981,16186.0
2019-01-31 11:00:00,68.62,68.73,68.59,68.71,18426.0,57.5981,57.6904,57.5729,57.6736,18426.0
2019-01-31 11:05:00,68.7,68.73,68.64,68.73,34359.0,57.6652,57.6904,57.6149,57.6904,34359.0
2019-01-31 11:10:00,68.73,68.87,68.73,68.86,22089.0,57.6904,57.8079,57.6904,57.7995,22089.0
2019-01-31 11:15:00,68.85,69.01,68.85,69.01,21717.0,57.7911,57.9254,57.7911,57.9254,21717.0
2019-01-31 11:20:00,69.02,69.12,69.01,69.05,21278.0,57.9338,58.0178,57.9254,57.959,21278.0
2019-01-31 11:25:00,69.05,69.14,69.03,69.04,19149.0,57.959,58.0346,57.9422,57.9506,19149.0
2019-01-31 11:30:00,69.03,69.08,69.01,69.06,13659.0,57.9422,57.9842,57.9254,57.9674,13659.0
2019-01-31 11:35:00,69.05,69.08,68.94,68.99,14922.0,57.959,57.9842,57.8667,57.9087,14922.0
2019-01-31 11:40:00,68.99,69.19,68.98,69.16,47067.0,57.9087,58.0765,57.9003,58.0513,47067.0
2019-01-31 11:45:00,69.16,69.23,69.12,69.22,23789.0,58.0513,58.1101,58.0178,58.1017,23789.0
2019-01-31 11:50:00,69.23,69.24,69.15,69.2,27472.0,58.1101,58.1185,58.043,58.0849,27472.0
2019-01-31 11:55:00,69.2,69.29,69.14,69.23,56960.0,58.0849,58.1605,58.0346,58.1101,56960.0
2019-01-31 12:00:00,69.23,69.24,69.14,69.18,17694.0,58.1101,58.1185,58.0346,58.0681,17694.0
2019-01-31 12:05:00,69.16,69.22,69.11,69.19,54872.0,58.0513,58.1017,58.0094,58.0765,54872.0
2019-01-31 12:10:00,69.18,69.25,69.12,69.25,22031.0,58.0681,58.1269,58.0178,58.1269,22031.0
2019-01-31 12:15:00,69.25,69.29,69.19,69.25,38889.0,58.1269,58.1605,58.0765,58.1269,38889.0
2019-01-31 12:20:00,69.25,69.26,69.19,69.23,14806.0,58.1269,58.1353,58.0765,58.1101,14806.0
2019-01-31 12:25:00,69.21,69.23,69.16,69.17,18091.0,58.0933,58.1101,58.0513,58.0597,18091.0
2019-01-31 12:30:00,69.18,69.21,69.15,69.2,28650.0,58.0681,58.0933,58.043,58.0849,28650.0
2019-01-31 12:35:00,69.21,69.24,69.16,69.17,11823.0,58.0933,58.1185,58.0513,58.0597,11823.0
2019-01-31 12:40:00,69.18,69.2,69.05,69.06,14375.0,58.0681,58.0849,57.959,57.9674,14375.0
2019-01-31 12:45:00,69.08,69.17,69.06,69.06,28599.0,57.9842,58.0597,57.9674,57.9674,28599.0
2019-01-31 12:50:00,69.05,69.1,69.03,69.1,5073.0,57.959,58.001,57.9422,58.001,5073.0
2019-01-31 12:55:00,69.08,69.15,69.07,69.13,8210.0,57.9842,58.043,57.9758,58.0262,8210.0
2019-01-31 13:00:00,69.13,69.24,69.12,69.22,10109.0,58.0262,58.1185,58.0178,58.1017,10109.0
2019-01-31 13:05:00,69.21,69.22,69.14,69.14,11346.0,58.0933,58.1017,58.0346,58.0346,11346.0
2019-01-31 13:10:00,69.14,69.18,69.11,69.16,3332.0,58.0346,58.0681,58.0094,58.0513,3332.0
2019-01-31 13:15:00,69.17,69.2,69.14,69.17,5245.0,58.0597,58.0849,58.0346,58.0597,5245.0
2019-01-31 13:20:00,69.16,69.23,69.15,69.23,5955.0,58.0513,58.1101,58.043,58.1101,5955.0
2019-01-31 13:25:00,69.23,69.24,69.13,69.14,9606.0,58.1101,58.1185,58.0262,58.0346,9606.0
2019-01-31 13:30:00,69.14,69.18,69.09,69.13,43522.0,58.0346,58.0681,57.9926,58.0262,43522.0
2019-01-31 13:35:00,69.11,69.15,69.07,69.15,20697.0,58.0094,58.043,57.9758,58.043,20697.0
2019-01-31 13:40:00,69.15,69.19,69.07,69.1,11009.0,58.043,58.0765,57.9758,58.001,11009.0
2019-01-31 13:45:00,69.09,69.11,68.97,68.97,32710.0,57.9926,58.0094,57.8919,57.8919,32710.0
2019-01-31 13:50:00,68.99,69.05,68.97,69.01,15449.0,57.9087,57.959,57.8919,57.9254,15449.0
2019-01-31 13:55:00,68.98,69.14,68.97,69.09,87466.0,57.9003,58.0346,57.8919,57.9926,87466.0
2019-01-31 14:00:00,69.09,69.16,69.07,69.12,28233.0,57.9926,58.0513,57.9758,58.0178,28233.0
2019-01-31 14:05:00,69.12,69.13,69.09,69.13,10129.0,58.0178,58.0262,57.9926,58.0262,10129.0
2019-01-31 14:10:00,69.12,69.14,69.08,69.08,29792.0,58.0178,58.0346,57.9842,57.9842,29792.0
2019-01-31 14:15:00,69.09,69.17,69.08,69.15,32840.0,57.9926,58.0597,57.9842,58.043,32840.0
2019-01-31 14:20:00,69.15,69.2,69.14,69.19,20880.0,58.043,58.0849,58.0346,58.0765,20880.0
2019-01-31 14:25:00,69.19,69.2,69.14,69.16,21533.0,58.0765,58.0849,58.0346,58.0513,21533.0
2019-01-31 14:30:00,69.15,69.18,69.1,69.11,14681.0,58.043,58.0681,58.001,58.0094,14681.0
2019-01-31 14:35:00,69.1,69.16,69.09,69.15,15253.0,58.001,58.0513,57.9926,58.043,15253.0
2019-01-31 14:40:00,69.15,69.24,69.14,69.22,19023.0,58.043,58.1185,58.0346,58.1017,19023.0
2019-01-31 14:45:00,69.22,69.29,69.18,69.28,13231.0,58.1017,58.1605,58.0681,58.1521,13231.0
2019-01-31 14:50:00,69.28,69.39,69.27,69.38,19575.0,58.1521,58.2444,58.1437,58.236,19575.0
2019-01-31 14:55:00,69.39,69.45,69.31,69.31,27992.0,58.2444,58.2948,58.1773,58.1773,27992.0
2019-01-31 15:00:00,69.32,69.36,69.28,69.28,23221.0,58.1856,58.2192,58.1521,58.1521,23221.0
2019-01-31 15:05:00,69.27,69.27,69.21,69.22,19585.0,58.1437,58.1437,58.0933,58.1017,19585.0
2019-01-31 15:10:00,69.21,69.22,69.17,69.17,26354.0,58.0933,58.1017,58.0597,58.0597,26354.0
2019-01-31 15:15:00,69.17,69.18,69.06,69.06,53733.0,58.0597,58.0681,57.9674,57.9674,53733.0
2019-01-31 15:20:00,69.05,69.11,68.99,69.08,169967.0,57.959,58.0094,57.9087,57.9842,169967.0
2019-01-31 15:25:00,69.09,69.12,69.01,69.04,1190174.0,57.9926,58.0178,57.9254,57.9506,1190174.0
2019-01-31 15:30:00,69.05,69.1,68.95,68.98,95354.0,57.959,58.001,57.8751,57.9003,95354.0
2019-01-31 15:35:00,68.97,68.97,68.81,68.88,97992.0,57.8919,57.8919,57.7576,57.8163,97992.0
2019-01-31 15:40:00,68.88,69.05,68.85,68.94,46973.0,57.8163,57.959,57.7911,57.8667,46973.0
2019-01-31 15:45:00,68.94,69.02,68.89,68.99,62255.0,57.8667,57.9338,57.8247,57.9087,62255.0
2019-01-31 15:50:00,68.98,69.14,68.97,69.13,89333.0,57.9003,58.0346,57.8919,58.0262,89333.0
2019-01-31 15:55:00,69.13,69.3,69.12,69.17,273116.0,58.0262,58.1689,58.0178,58.0597,273116.0
2019-02-01 09:30:00,69.44,69.44,68.94,69.02,63542.0,58.2864,58.2864,57.8667,57.9338,63542.0
2019-02-01 09:35:00,68.94,68.98,68.84,68.92,24677.0,57.8667,57.9003,57.7827,57.8499,24677.0
2019-02-01 09:40:00,68.91,69.16,68.91,68.96,14470.0,57.8415,58.0513,57.8415,57.8835,14470.0
2019-02-01 09:45:00,69.02,69.09,68.9,68.9,13045.0,57.9338,57.9926,57.8331,57.8331,13045.0
2019-02-01 09:50:00,68.9,69.09,68.86,69.05,37641.0,57.8331,57.9926,57.7995,57.959,37641.0
2019-02-01 09:55:00,69.03,69.03,68.84,68.95,36774.0,57.9422,57.9422,57.7827,57.8751,36774.0
2019-02-01 10:00:00,68.97,69.18,68.86,68.98,28545.0,57.8919,58.0681,57.7995,57.9003,28545.0
2019-02-01 10:05:00,68.97,69.07,68.89,69.01,36649.0,57.8919,57.9758,57.8247,57.9254,36649.0
2019-02-01 10:10:00,69.03,69.03,68.78,68.87,41544.0,57.9422,57.9422,57.7324,57.8079,41544.0
2019-02-01 10:15:00,68.86,68.89,68.7,68.86,32721.0,57.7995,57.8247,57.6652,57.7995,32721.0
2019-02-01 10:20:00,68.86,68.89,68.77,68.84,13163.0,57.7995,57.8247,57.724,57.7827,13163.0
2019-02-01 10:25:00,68.82,68.88,68.79,68.87,58925.0,57.766,57.8163,57.7408,57.8079,58925.0
2019-02-01 10:30:00,68.87,68.97,68.83,68.87,42422.0,57.8079,57.8919,57.7744,57.8079,42422.0
2019-02-01 10:35:00,68.87,68.99,68.8,68.81,41612.0,57.8079,57.9087,57.7492,57.7576,41612.0
2019-02-01 10:40:00,68.81,68.82,68.63,68.67,23879.0,57.7576,57.766,57.6065,57.6401,23879.0
2019-02-01 10:45:00,68.67,68.72,68.56,68.62,17407.0,57.6401,57.682,57.5477,57.5981,17407.0
2019-02-01 10:50:00,68.62,68.74,68.62,68.64,27667.0,57.5981,57.6988,57.5981,57.6149,27667.0
2019-02-01 10:55:00,68.64,68.66,68.48,68.49,37912.0,57.6149,57.6317,57.4806,57.489,37912.0
2019-02-01 11:00:00,68.48,68.51,68.35,68.36,14849.0,57.4806,57.5058,57.3715,57.3798,14849.0
2019-02-01 11:05:00,68.35,68.36,68.17,68.29,13932.0,57.3715,57.3798,57.2204,57.3211,13932.0
2019-02-01 11:10:00,68.29,68.39,68.23,68.32,41439.0,57.3211,57.405,57.2707,57.3463,41439.0
2019-02-01 11:15:00,68.32,68.4,68.25,68.4,36036.0,57.3463,57.4134,57.2875,57.4134,36036.0
2019-02-01 11:20:00,68.4,68.53,68.39,68.51,38260.0,57.4134,57.5225,57.405,57.5058,38260.0
2019-02-01 11:25:00,68.51,68.53,68.37,68.41,53798.0,57.5058,57.5225,57.3882,57.4218,53798.0
2019-02-01 11:30:00,68.39,68.44,68.27,68.29,50967.0,57.405,57.447,57.3043,57.3211,50967.0
2019-02-01 11:35:00,68.28,68.35,68.24,68.34,22391.0,57.3127,57.3715,57.2791,57.3631,22391.0
2019-02-01 11:40:00,68.34,68.52,68.29,68.52,28116.0,57.3631,57.5141,57.3211,57.5141,28116.0
2019-02-01 11:45:00,68.51,68.63,68.48,68.62,11266.0,57.5058,57.6065,57.4806,57.5981,11266.0
2019-02-01 11:50:00,68.63,68.78,68.59,68.78,26361.0,57.6065,57.7324,57.5729,57.7324,26361.0
2019-02-01 11:55:00,68.77,68.77,68.66,68.68,20386.0,57.724,57.724,57.6317,57.6484,20386.0
2019-02-01 12:00:00,68.68,68.68,68.57,68.66,16680.0,57.6484,57.6484,57.5561,57.6317,16680.0
2019-02-01 12:05:00,68.67,68.68,68.61,68.61,5939.0,57.6401,57.6484,57.5897,57.5897,5939.0
2019-02-01 12:10:00,68.6,68.69,68.55,68.56,7671.0,57.5813,57.6568,57.5393,57.5477,7671.0
2019-02-01 12:15:00,68.57,68.6,68.52,68.56,8500.0,57.5561,57.5813,57.5141,57.5477,8500.0
2019-02-01 12:20:00,68.52,68.53,68.41,68.45,24479.0,57.5141,57.5225,57.4218,57.4554,24479.0
2019-02-01 12:25:00,68.46,68.46,68.37,68.42,14828.0,57.4638,57.4638,57.3882,57.4302,14828.0
2019-02-01 12:30:00,68.4,68.57,68.39,68.57,15771.0,57.4134,57.5561,57.405,57.5561,15771.0
2019-02-01 12:35:00,68.58,68.59,68.48,68.48,11032.0,57.5645,57.5729,57.4806,57.4806,11032.0
2019-02-01 12:40:00,68.48,68.49,68.4,68.41,45017.0,57.4806,57.489,57.4134,57.4218,45017.0
2019-02-01 12:45:00,68.4,68.55,68.4,68.54,9904.0,57.4134,57.5393,57.4134,57.5309,9904.0
2019-02-01 12:50:00,68.53,68.6,68.47,68.56,11910.0,57.5225,57.5813,57.4722,57.5477,11910.0
2019-02-01 12:55:00,68.56,68.76,68.49,68.75,60239.0,57.5477,57.7156,57.489,57.7072,60239.0
2019-02-01 13:00:00,68.74,68.74,68.61,68.68,34141.0,57.6988,57.6988,57.5897,57.6484,34141.0
2019-02-01 13:05:00,68.68,68.68,68.6,68.6,12431.0,57.6484,57.6484,57.5813,57.5813,12431.0
2019-02-01 13:10:00,68.6,68.63,68.55,68.59,20458.0,57.5813,57.6065,57.5393,57.5729,20458.0
2019-02-01 13:15:00,68.6,68.6,68.49,68.53,9060.0,57.5813,57.5813,57.489,57.5225,9060.0
2019-02-01 13:20:00,68.54,68.66,68.52,68.65,19134.0,57.5309,57.6317,57.5141,57.6233,19134.0
2019-02-01 13:25:00,68.66,68.75,68.66,68.75,11417.0,57.6317,57.7072,57.6317,57.7072,11417.0
2019-02-01 13:30:00,68.76,68.83,68.74,68.83,15856.0,57.7156,57.7744,57.6988,57.7744,15856.0
2019-02-01 13:35:00,68.82,68.92,68.78,68.88,14333.0,57.766,57.8499,57.7324,57.8163,14333.0
2019-02-01 13:40:00,68.89,68.91,68.78,68.78,29859.0,57.8247,57.8415,57.7324,57.7324,29859.0
2019-02-01 13:45:00,68.78,68.92,68.75,68.92,25237.0,57.7324,57.8499,57.7072,57.8499,25237.0
2019-02-01 13:50:00,68.91,68.94,68.8,68.81,25290.0,57.8415,57.8667,57.7492,57.7576,25290.0
2019-02-01 13:55:00,68.81,68.9,68.77,68.88,22620.0,57.7576,57.8331,57.724,57.8163,22620.0
2019-02-01 14:00:00,68.87,68.88,68.76,68.85,18375.0,57.8079,57.8163,57.7156,57.7911,18375.0
2019-02-01 14:05:00,68.84,68.97,68.84,68.93,21438.0,57.7827,57.8919,57.7827,57.8583,21438.0
2019-02-01 14:10:00,68.92,68.93,68.85,68.88,16667.0,57.8499,57.8583,57.7911,57.8163,16667.0
2019-02-01 14:15:00,68.89,68.91,68.85,68.91,19574.0,57.8247,57.8415,57.7911,57.8415,19574.0
2019-02-01 14:20:00,68.91,68.95,68.88,68.94,22099.0,57.8415,57.8751,57.8163,57.8667,22099.0
2019-02-01 14:25:00,68.94,68.97,68.89,68.97,13792.0,57.8667,57.8919,57.8247,57.8919,13792.0
2019-02-01 14:30:00,68.96,69.17,68.96,69.16,21113.0,57.8835,58.0597,57.8835,58.0513,21113.0
2019-02-01 14:35:00,69.17,69.19,69.02,69.05,41246.0,58.0597,58.0765,57.9338,57.959,41246.0
2019-02-01 14:40:00,69.06,69.17,69.05,69.16,15368.0,57.9674,58.0597,57.959,58.0513,15368.0
2019-02-01 14:45:00,69.15,69.15,69.0,69.01,31176.0,58.043,58.043,57.917,57.9254,31176.0
2019-02-01 14:50:00,69.01,69.01,68.93,68.96,17745.0,57.9254,57.9254,57.8583,57.8835,17745.0
2019-02-01 14:55:00,68.95,69.11,68.95,69.11,19044.0,57.8751,58.0094,57.8751,58.0094,19044.0
2019-02-01 15:00:00,69.09,69.14,68.99,68.99,31549.0,57.9926,58.0346,57.9087,57.9087,31549.0
2019-02-01 15:05:00,68.98,69.08,68.97,69.02,23370.0,57.9003,57.9842,57.8919,57.9338,23370.0
2019-02-01 15:10:00,69.02,69.07,68.98,68.99,26288.0,57.9338,57.9758,57.9003,57.9087,26288.0
2019-02-01 15:15:00,69.0,69.06,68.97,69.0,72569.0,57.917,57.9674,57.8919,57.917,72569.0
2019-02-01 15:20:00,69.0,69.05,68.95,68.99,59923.0,57.917,57.959,57.8751,57.9087,59923.0
2019-02-01 15:25:00,69.0,69.0,68.83,68.99,86274.0,57.917,57.917,57.7744,57.9087,86274.0
2019-02-01 15:30:00,68.99,69.12,68.99,69.07,56652.0,57.9087,58.0178,57.9087,57.9758,56652.0
2019-02-01 15:35:00,69.08,69.23,69.06,69.22,41481.0,57.9842,58.1101,57.9674,58.1017,41481.0
2019-02-01 15:40:00,69.21,69.27,69.1,69.24,61218.0,58.0933,58.1437,58.001,58.1185,61218.0
2019-02-01 15:45:00,69.24,69.3,69.19,69.2,95862.0,58.1185,58.1689,58.0765,58.0849,95862.0
2019-02-01 15:50:00,69.2,69.38,69.11,69.35,120996.0,58.0849,58.236,58.0094,58.2108,120996.0
2019-02-01 15:55:00,69.35,69.46,69.32,69.39,289221.0,58.2108,58.3032,58.1856,58.2444,289221.0
2019-02-04 09:30:00,69.19,69.34,69.02,69.07,27730.0,58.0765,58.2024,57.9338,57.9758,27730.0
2019-02-04 09:35:00,69.08,69.11,68.96,69.03,17889.0,57.9842,58.0094,57.8835,57.9422,17889.0
2019-02-04 09:40:00,69.0,69.1,68.95,69.05,20408.0,57.917,58.001,57.8751,57.959,20408.0
2019-02-04 09:45:00,69.04,69.22,69.03,69.14,12870.0,57.9506,58.1017,57.9422,58.0346,12870.0
2019-02-04 09:50:00,69.15,69.17,69.03,69.1,12867.0,58.043,58.0597,57.9422,58.001,12867.0
2019-02-04 09:55:00,69.14,69.22,69.08,69.08,30597.0,58.0346,58.1017,57.9842,57.9842,30597.0
2019-02-04 10:00:00,69.05,69.05,68.83,68.9,61976.0,57.959,57.959,57.7744,57.8331,61976.0
2019-02-04 10:05:00,68.89,68.9,68.73,68.78,19528.0,57.8247,57.8331,57.6904,57.7324,19528.0
2019-02-04 10:10:00,68.78,68.9,68.74,68.9,14611.0,57.7324,57.8331,57.6988,57.8331,14611.0
2019-02-04 10:15:00,68.89,69.0,68.89,68.95,24798.0,57.8247,57.917,57.8247,57.8751,24798.0
2019-02-04 10:20:00,68.96,68.96,68.8,68.89,30267.0,57.8835,57.8835,57.7492,57.8247,30267.0
2019-02-04 10:25:00,68.88,68.97,68.85,68.94,17353.0,57.8163,57.8919,57.7911,57.8667,17353.0
2019-02-04 10:30:00,68.94,69.07,68.94,69.07,9728.0,57.8667,57.9758,57.8667,57.9758,9728.0
2019-02-04 10:35:00,69.06,69.27,69.06,69.26,23754.0,57.9674,58.1437,57.9674,58.1353,23754.0
2019-02-04 10:40:00,69.24,69.32,69.2,69.28,27767.0,58.1185,58.1856,58.0849,58.1521,27767.0
2019-02-04 10:45:00,69.27,69.39,69.24,69.39,17517.0,58.1437,58.2444,58.1185,58.2444,17517.0
2019-02-04 10:50:00,69.38,69.45,69.34,69.39,27541.0,58.236,58.2948,58.2024,58.2444,27541.0
2019-02-04 10:55:00,69.36,69.36,69.21,69.24,10625.0,58.2192,58.2192,58.0933,58.1185,10625.0
2019-02-04 11:00:00,69.21,69.33,69.21,69.28,10534.0,58.0933,58.194,58.0933,58.1521,10534.0
2019-02-04 11:05:00,69.27,69.27,69.11,69.15,30206.0,58.1437,58.1437,58.0094,58.043,30206.0
2019-02-04 11:10:00,69.14,69.25,69.06,69.16,36045.0,58.0346,58.1269,57.9674,58.0513,36045.0
2019-02-04 11:15:00,69.16,69.16,69.01,69.11,21205.0,58.0513,58.0513,57.9254,58.0094,21205.0
2019-02-04 11:20:00,69.11,69.12,68.99,69.0,21456.0,58.0094,58.0178,57.9087,57.917,21456.0
2019-02-04 11:25:00,69.01,69.1,69.01,69.09,8175.0,57.9254,58.001,57.9254,57.9926,8175.0
2019-02-04 11:30:00,69.13,69.17,69.06,69.14,8550.0,58.0262,58.0597,57.9674,58.0346,8550.0
2019-02-04 11:35:00,69.14,69.23,69.13,69.16,13161.0,58.0346,58.1101,58.0262,58.0513,13161.0
2019-02-04 11:40:00,69.16,69.16,69.07,69.09,10616.0,58.0513,58.0513,57.9758,57.9926,10616.0
2019-02-04 11:45:00,69.09,69.13,69.04,69.13,9283.0,57.9926,58.0262,57.9506,58.0262,9283.0
2019-02-04 11:50:00,69.13,69.2,69.11,69.17,7731.0,58.0262,58.0849,58.0094,58.0597,7731.0
2019-02-04 11:55:00,69.17,69.2,69.14,69.16,11087.0,58.0597,58.0849,58.0346,58.0513,11087.0
2019-02-04 12:00:00,69.17,69.17,69.08,69.08,13550.0,58.0597,58.0597,57.9842,57.9842,13550.0
2019-02-04 12:05:00,69.08,69.14,69.07,69.14,16263.0,57.9842,58.0346,57.9758,58.0346,16263.0
2019-02-04 12:10:00,69.14,69.19,69.13,69.16,22992.0,58.0346,58.0765,58.0262,58.0513,22992.0
2019-02-04 12:15:00,69.16,69.2,69.12,69.17,14137.0,58.0513,58.0849,58.0178,58.0597,14137.0
2019-02-04 12:20:00,69.17,69.18,69.15,69.15,12770.0,58.0597,58.0681,58.043,58.043,12770.0
2019-02-04 12:25:00,69.16,69.17,69.07,69.09,14925.0,58.0513,58.0597,57.9758,57.9926,14925.0
2019-02-04 12:30:00,69.1,69.18,69.09,69.18,20521.0,58.001,58.0681,57.9926,58.0681,20521.0
2019-02-04 12:35:00,69.19,69.31,69.17,69.27,26380.0,58.0765,58.1773,58.0597,58.1437,26380.0
2019-02-04 12:40:00,69.26,69.31,69.23,69.28,54490.0,58.1353,58.1773,58.1101,58.1521,54490.0
2019-02-04 12:45:00,69.28,69.28,69.14,69.14,21497.0,58.1521,58.1521,58.0346,58.0346,21497.0
2019-02-04 12:50:00,69.14,69.22,69.13,69.22,19367.0,58.0346,58.1017,58.0262,58.1017,19367.0
2019-02-04 12:55:00,69.23,69.23,69.1,69.13,18867.0,58.1101,58.1101,58.001,58.0262,18867.0
2019-02-04 13:00:00,69.14,69.19,69.12,69.16,9953.0,58.0346,58.0765,58.0178,58.0513,9953.0
2019-02-04 13:05:00,69.16,69.2,69.12,69.18,12481.0,58.0513,58.0849,58.0178,58.0681,12481.0
2019-02-04 13:10:00,69.18,69.23,69.16,69.21,16844.0,58.0681,58.1101,58.0513,58.0933,16844.0
2019-02-04 13:15:00,69.22,69.23,69.12,69.17,11962.0,58.1017,58.1101,58.0178,58.0597,11962.0
2019-02-04 13:20:00,69.16,69.25,69.16,69.25,17363.0,58.0513,58.1269,58.0513,58.1269,17363.0
2019-02-04 13:25:00,69.23,69.28,69.2,69.28,11915.0,58.1101,58.1521,58.0849,58.1521,11915.0
2019-02-04 13:30:00,69.28,69.29,69.24,69.28,8836.0,58.1521,58.1605,58.1185,58.1521,8836.0
2019-02-04 13:35:00,69.29,69.32,69.23,69.27,13335.0,58.1605,58.1856,58.1101,58.1437,13335.0
2019-02-04 13:40:00,69.27,69.28,69.22,69.25,10786.0,58.1437,58.1521,58.1017,58.1269,10786.0
2019-02-04 13:45:00,69.26,69.36,69.26,69.31,16542.0,58.1353,58.2192,58.1353,58.1773,16542.0
2019-02-04 13:50:00,69.31,69.37,69.3,69.36,26157.0,58.1773,58.2276,58.1689,58.2192,26157.0
2019-02-04 13:55:00,69.35,69.38,69.33,69.33,15100.0,58.2108,58.236,58.194,58.194,15100.0
2019-02-04 14:00:00,69.33,69.37,69.28,69.34,49604.0,58.194,58.2276,58.1521,58.2024,49604.0
2019-02-04 14:05:00,69.32,69.37,69.29,69.31,77303.0,58.1856,58.2276,58.1605,58.1773,77303.0
2019-02-04 14:10:00,69.31,69.31,69.17,69.17,76385.0,58.1773,58.1773,58.0597,58.0597,76385.0
2019-02-04 14:15:00,69.17,69.21,69.11,69.21,77190.0,58.0597,58.0933,58.0094,58.0933,77190.0
2019-02-04 14:20:00,69.21,69.21,69.12,69.16,13879.0,58.0933,58.0933,58.0178,58.0513,13879.0
2019-02-04 14:25:00,69.17,69.24,69.12,69.14,39021.0,58.0597,58.1185,58.0178,58.0346,39021.0
2019-02-04 14:30:00,69.15,69.17,69.12,69.13,17241.0,58.043,58.0597,58.0178,58.0262,17241.0
2019-02-04 14:35:00,69.12,69.15,69.01,69.02,64406.0,58.0178,58.043,57.9254,57.9338,64406.0
2019-02-04 14:40:00,69.0,69.08,68.95,69.08,39026.0,57.917,57.9842,57.8751,57.9842,39026.0
2019-02-04 14:45:00,69.07,69.07,69.0,69.04,18738.0,57.9758,57.9758,57.917,57.9506,18738.0
2019-02-04 14:50:00,69.04,69.15,69.03,69.11,21016.0,57.9506,58.043,57.9422,58.0094,21016.0
2019-02-04 14:55:00,69.11,69.15,69.08,69.14,24207.0,58.0094,58.043,57.9842,58.0346,24207.0
2019-02-04 15:00:00,69.14,69.14,69.06,69.09,17018.0,58.0346,58.0346,57.9674,57.9926,17018.0
2019-02-04 15:05:00,69.09,69.16,69.08,69.14,20834.0,57.9926,58.0513,57.9842,58.0346,20834.0
2019-02-04 15:10:00,69.14,69.17,69.11,69.12,18992.0,58.0346,58.0597,58.0094,58.0178,18992.0
2019-02-04 15:15:00,69.13,69.19,69.13,69.15,18839.0,58.0262,58.0765,58.0262,58.043,18839.0
2019-02-04 15:20:00,69.15,69.26,69.13,69.26,18440.0,58.043,58.1353,58.0262,58.1353,18440.0
2019-02-04 15:25:00,69.25,69.3,69.17,69.2,21247.0,58.1269,58.1689,58.0597,58.0849,21247.0
2019-02-04 15:30:00,69.2,69.27,69.2,69.21,24686.0,58.0849,58.1437,58.0849,58.0933,24686.0
2019-02-04 15:35:00,69.21,69.27,69.2,69.23,22885.0,58.0933,58.1437,58.0849,58.1101,22885.0
2019-02-04 15:40:00,69.24,69.31,69.23,69.28,28795.0,58.1185,58.1773,58.1101,58.1521,28795.0
2019-02-04 15:45:00,69.27,69.39,69.23,69.38,59035.0,58.1437,58.2444,58.1101,58.236,59035.0
2019-02-04 15:50:00,69.38,69.43,69.33,69.38,50210.0,58.236,58.278,58.194,58.236,50210.0
2019-02-04 15:55:00,69.39,69.65,69.38,69.65,246957.0,58.2444,58.4626,58.236,58.4626,246957.0
2019-02-05 09:30:00,69.51,69.69,69.33,69.42,32090.0,58.3451,58.4962,58.194,58.2696,32090.0
2019-02-05 09:35:00,69.31,69.5,69.31,69.5,31884.0,58.1773,58.3367,58.1773,58.3367,31884.0
2019-02-05 09:40:00,69.5,69.5,69.23,69.24,59906.0,58.3367,58.3367,58.1101,58.1185,59906.0
2019-02-05 09:45:00,69.25,69.26,69.11,69.15,30881.0,58.1269,58.1353,58.0094,58.043,30881.0
2019-02-05 09:50:00,69.17,69.27,69.08,69.15,41902.0,58.0597,58.1437,57.9842,58.043,41902.0
2019-02-05 09:55:00,69.16,69.53,69.12,69.46,15476.0,58.0513,58.3619,58.0178,58.3032,15476.0
2019-02-05 10:00:00,69.4,69.45,69.17,69.17,26863.0,58.2528,58.2948,58.0597,58.0597,26863.0
2019-02-05 10:05:00,69.19,69.24,69.02,69.04,44337.0,58.0765,58.1185,57.9338,57.9506,44337.0
2019-02-05 10:10:00,69.05,69.05,68.91,69.02,40020.0,57.959,57.959,57.8415,57.9338,40020.0
2019-02-05 10:15:00,69.03,69.2,68.97,69.1,20176.0,57.9422,58.0849,57.8919,58.001,20176.0
2019-02-05 10:20:00,69.11,69.13,69.03,69.03,39937.0,58.0094,58.0262,57.9422,57.9422,39937.0
2019-02-05 10:25:00,69.04,69.04,68.96,69.02,12746.0,57.9506,57.9506,57.8835,57.9338,12746.0
2019-02-05 10:30:00,69.02,69.07,69.01,69.05,29240.0,57.9338,57.9758,57.9254,57.959,29240.0
2019-02-05 10:35:00,69.05,69.23,69.05,69.2,21485.0,57.959,58.1101,57.959,58.0849,21485.0
2019-02-05 10:40:00,69.2,69.28,69.2,69.25,8780.0,58.0849,58.1521,58.0849,58.1269,8780.0
2019-02-05 10:45:00,69.26,69.3,69.15,69.16,12694.0,58.1353,58.1689,58.043,58.0513,12694.0
2019-02-05 10:50:00,69.16,69.19,69.08,69.19,25701.0,58.0513,58.0765,57.9842,58.0765,25701.0
2019-02-05 10:55:00,69.19,69.25,69.18,69.21,13792.0,58.0765,58.1269,58.0681,58.0933,13792.0
2019-02-05 11:00:00,69.21,69.25,69.19,69.22,19018.0,58.0933,58.1269,58.0765,58.1017,19018.0
2019-02-05 11:05:00,69.23,69.26,69.15,69.2,20704.0,58.1101,58.1353,58.043,58.0849,20704.0
2019-02-05 11:10:00,69.19,69.24,69.15,69.2,14895.0,58.0765,58.1185,58.043,58.0849,14895.0
2019-02-05 11:15:00,69.19,69.31,69.17,69.3,13299.0,58.0765,58.1773,58.0597,58.1689,13299.0
2019-02-05 11:20:00,69.3,69.43,69.3,69.42,32716.0,58.1689,58.278,58.1689,58.2696,32716.0
2019-02-05 11:25:00,69.43,69.48,69.38,69.39,14109.0,58.278,58.3199,58.236,58.2444,14109.0
2019-02-05 11:30:00,69.39,69.4,69.2,69.27,18636.0,58.2444,58.2528,58.0849,58.1437,18636.0
2019-02-05 11:35:00,69.27,69.29,69.22,69.24,15471.0,58.1437,58.1605,58.1017,58.1185,15471.0
2019-02-05 11:40:00,69.26,69.29,69.13,69.21,16340.0,58.1353,58.1605,58.0262,58.0933,16340.0
2019-02-05 11:45:00,69.22,69.22,69.16,69.17,12317.0,58.1017,58.1017,58.0513,58.0597,12317.0
2019-02-05 11:50:00,69.18,69.23,69.17,69.23,12333.0,58.0681,58.1101,58.0597,58.1101,12333.0
2019-02-05 11:55:00,69.21,69.21,69.1,69.1,10334.0,58.0933,58.0933,58.001,58.001,10334.0
2019-02-05 12:00:00,69.11,69.14,69.03,69.13,13739.0,58.0094,58.0346,57.9422,58.0262,13739.0
2019-02-05 12:05:00,69.13,69.17,69.09,69.16,12888.0,58.0262,58.0597,57.9926,58.0513,12888.0
2019-02-05 12:10:00,69.16,69.24,69.16,69.22,13948.0,58.0513,58.1185,58.0513,58.1017,13948.0
2019-02-05 12:15:00,69.21,69.23,69.16,69.17,9365.0,58.0933,58.1101,58.0513,58.0597,9365.0
2019-02-05 12:20:00,69.18,69.26,69.16,69.24,15593.0,58.0681,58.1353,58.0513,58.1185,15593.0
2019-02-05 12:25:00,69.23,69.24,69.18,69.18,9130.0,58.1101,58.1185,58.0681,58.0681,9130.0
2019-02-05 12:30:00,69.18,69.24,69.15,69.23,22138.0,58.0681,58.1185,58.043,58.1101,22138.0
2019-02-05 12:35:00,69.23,69.25,69.19,69.23,16516.0,58.1101,58.1269,58.0765,58.1101,16516.0
2019-02-05 12:40:00,69.23,69.26,69.2,69.22,14210.0,58.1101,58.1353,58.0849,58.1017,14210.0
2019-02-05 12:45:00,69.22,69.23,69.18,69.18,7806.0,58.1017,58.1101,58.0681,58.0681,7806.0
2019-02-05 12:50:00,69.19,69.25,69.18,69.19,39096.0,58.0765,58.1269,58.0681,58.0765,39096.0
2019-02-05 12:55:00,69.19,69.21,69.17,69.18,7423.0,58.0765,58.0933,58.0597,58.0681,7423.0
2019-02-05 13:00:00,69.18,69.19,69.1,69.12,39351.0,58.0681,58.0765,58.001,58.0178,39351.0
2019-02-05 13:05:00,69.13,69.19,69.09,69.17,48145.0,58.0262,58.0765,57.9926,58.0597,48145.0
2019-02-05 13:10:00,69.18,69.21,69.13,69.15,19729.0,58.0681,58.0933,58.0262,58.043,19729.0
2019-02-05 13:15:00,69.15,69.19,69.11,69.17,22622.0,58.043,58.0765,58.0094,58.0597,22622.0
2019-02-05 13:20:00,69.17,69.2,69.12,69.13,10256.0,58.0597,58.0849,58.0178,58.0262,10256.0
2019-02-05 13:25:00,69.12,69.21,69.09,69.18,17638.0,58.0178,58.0933,57.9926,58.0681,17638.0
2019-02-05 13:30:00,69.18,69.22,69.08,69.08,10835.0,58.0681,58.1017,57.9842,57.9842,10835.0
2019-02-05 13:35:00,69.07,69.12,69.04,69.11,8685.0,57.9758,58.0178,57.9506,58.0094,8685.0
2019-02-05 13:40:00,69.11,69.17,69.06,69.15,13663.0,58.0094,58.0597,57.9674,58.043,13663.0
2019-02-05 13:45:00,69.15,69.28,69.14,69.26,13404.0,58.043,58.1521,58.0346,58.1353,13404.0
2019-02-05 13:50:00,69.25,69.25,69.13,69.13,12008.0,58.1269,58.1269,58.0262,58.0262,12008.0
2019-02-05 13:55:00,69.14,69.15,69.08,69.09,7480.0,58.0346,58.043,57.9842,57.9926,7480.0
2019-02-05 14:00:00,69.08,69.18,69.07,69.15,12497.0,57.9842,58.0681,57.9758,58.043,12497.0
2019-02-05 14:05:00,69.15,69.18,69.14,69.15,10666.0,58.043,58.0681,58.0346,58.043,10666.0
2019-02-05 14:10:00,69.15,69.27,69.13,69.27,8648.0,58.043,58.1437,58.0262,58.1437,8648.0
2019-02-05 14:15:00,69.27,69.3,69.24,69.29,6509.0,58.1437,58.1689,58.1185,58.1605,6509.0
2019-02-05 14:20:00,69.3,69.31,69.28,69.28,8638.0,58.1689,58.1773,58.1521,58.1521,8638.0
2019-02-05 14:25:00,69.29,69.31,69.28,69.3,12783.0,58.1605,58.1773,58.1521,58.1689,12783.0
2019-02-05 14:30:00,69.3,69.36,69.28,69.28,7260.0,58.1689,58.2192,58.1521,58.1521,7260.0
2019-02-05 14:35:00,69.27,69.28,69.19,69.2,9400.0,58.1437,58.1521,58.0765,58.0849,9400.0
2019-02-05 14:40:00,69.16,69.23,69.15,69.23,8001.0,58.0513,58.1101,58.043,58.1101,8001.0
2019-02-05 14:45:00,69.23,69.26,69.19,69.24,7088.0,58.1101,58.1353,58.0765,58.1185,7088.0
2019-02-05 14:50:00,69.25,69.26,69.16,69.23,31518.0,58.1269,58.1353,58.0513,58.1101,31518.0
2019-02-05 14:55:00,69.22,69.37,69.22,69.36,15204.0,58.1017,58.2276,58.1017,58.2192,15204.0
2019-02-05 15:00:00,69.35,69.46,69.35,69.39,30908.0,58.2108,58.3032,58.2108,58.2444,30908.0
2019-02-05 15:05:00,69.38,69.56,69.38,69.55,18487.0,58.236,58.3871,58.236,58.3787,18487.0
2019-02-05 15:10:00,69.55,69.59,69.51,69.54,24482.0,58.3787,58.4123,58.3451,58.3703,24482.0
2019-02-05 15:15:00,69.52,69.52,69.43,69.45,20162.0,58.3535,58.3535,58.278,58.2948,20162.0
2019-02-05 15:20:00,69.44,69.54,69.44,69.51,15695.0,58.2864,58.3703,58.2864,58.3451,15695.0
2019-02-05 15:25:00,69.5,69.56,69.48,69.52,15366.0,58.3367,58.3871,58.3199,58.3535,15366.0
2019-02-05 15:30:00,69.51,69.7,69.5,69.63,30615.0,58.3451,58.5046,58.3367,58.4459,30615.0
2019-02-05 15:35:00,69.62,69.78,69.59,69.77,31662.0,58.4375,58.5718,58.4123,58.5634,31662.0
2019-02-05 15:40:00,69.78,69.83,69.65,69.65,53617.0,58.5718,58.6137,58.4626,58.4626,53617.0
2019-02-05 15:45:00,69.65,69.77,69.65,69.72,64127.0,58.4626,58.5634,58.4626,58.5214,64127.0
2019-02-05 15:50:00,69.72,69.85,69.66,69.73,71335.0,58.5214,58.6305,58.471,58.5298,71335.0
2019-02-05 15:55:00,69.73,69.99,69.73,69.93,239871.0,58.5298,58.748,58.5298,58.6977,239871.0
2019-02-06 09:30:00,69.8,69.93,69.59,69.59,46173.0,58.5885,58.6977,58.4123,58.4123,46173.0
2019-02-06 09:35:00,69.6,69.69,69.46,69.51,44723.0,58.4207,58.4962,58.3032,58.3451,44723.0
2019-02-06 09:40:00,69.46,69.49,69.26,69.34,37624.0,58.3032,58.3283,58.1353,58.2024,37624.0
2019-02-06 09:45:00,69.24,69.4,69.24,69.35,15197.0,58.1185,58.2528,58.1185,58.2108,15197.0
2019-02-06 09:50:00,69.35,69.46,69.31,69.35,14698.0,58.2108,58.3032,58.1773,58.2108,14698.0
2019-02-06 09:55:00,69.38,69.42,69.27,69.27,27343.0,58.236,58.2696,58.1437,58.1437,27343.0
2019-02-06 10:00:00,69.3,69.31,69.18,69.28,20652.0,58.1689,58.1773,58.0681,58.1521,20652.0
2019-02-06 10:05:00,69.31,69.33,69.18,69.31,62433.0,58.1773,58.194,58.0681,58.1773,62433.0
2019-02-06 10:10:00,69.29,69.48,69.28,69.43,19596.0,58.1605,58.3199,58.1521,58.278,19596.0
2019-02-06 10:15:00,69.41,69.41,69.28,69.31,23887.0,58.2612,58.2612,58.1521,58.1773,23887.0
2019-02-06 10:20:00,69.31,69.38,69.29,69.31,111372.0,58.1773,58.236,58.1605,58.1773,111372.0
2019-02-06 10:25:00,69.3,69.31,69.14,69.27,34038.0,58.1689,58.1773,58.0346,58.1437,34038.0
2019-02-06 10:30:00,69.27,69.31,69.16,69.16,16326.0,58.1437,58.1773,58.0513,58.0513,16326.0
2019-02-06 10:35:00,69.15,69.28,69.06,69.27,17247.0,58.043,58.1521,57.9674,58.1437,17247.0
2019-02-06 10:40:00,69.28,69.38,69.25,69.38,12065.0,58.1521,58.236,58.1269,58.236,12065.0
2019-02-06 10:45:00,69.38,69.41,69.26,69.27,10126.0,58.236,58.2612,58.1353,58.1437,10126.0
2019-02-06 10:50:00,69.27,69.35,69.23,69.23,15285.0,58.1437,58.2108,58.1101,58.1101,15285.0
2019-02-06 10:55:00,69.23,69.25,69.19,69.21,23184.0,58.1101,58.1269,58.0765,58.0933,23184.0
2019-02-06 11:00:00,69.21,69.31,69.19,69.27,23939.0,58.0933,58.1773,58.0765,58.1437,23939.0
2019-02-06 11:05:00,69.26,69.27,69.14,69.26,27238.0,58.1353,58.1437,58.0346,58.1353,27238.0
2019-02-06 11:10:00,69.25,69.27,69.12,69.24,106603.0,58.1269,58.1437,58.0178,58.1185,106603.0
2019-02-06 11:15:00,69.26,69.28,69.2,69.27,12662.0,58.1353,58.1521,58.0849,58.1437,12662.0
2019-02-06 11:20:00,69.28,69.29,69.16,69.18,12089.0,58.1521,58.1605,58.0513,58.0681,12089.0
2019-02-06 11:25:00,69.16,69.2,69.11,69.2,10748.0,58.0513,58.0849,58.0094,58.0849,10748.0
2019-02-06 11:30:00,69.2,69.25,69.17,69.22,9908.0,58.0849,58.1269,58.0597,58.1017,9908.0
2019-02-06 11:35:00,69.23,69.33,69.22,69.32,8369.0,58.1101,58.194,58.1017,58.1856,8369.0
2019-02-06 11:40:00,69.32,69.38,69.3,69.33,9157.0,58.1856,58.236,58.1689,58.194,9157.0
2019-02-06 11:45:00,69.32,69.35,69.27,69.3,9457.0,58.1856,58.2108,58.1437,58.1689,9457.0
2019-02-06 11:50:00,69.31,69.41,69.3,69.36,19339.0,58.1773,58.2612,58.1689,58.2192,19339.0
2019-02-06 11:55:00,69.35,69.37,69.31,69.35,5300.0,58.2108,58.2276,58.1773,58.2108,5300.0
2019-02-06 12:00:00,69.35,69.41,69.35,69.4,8461.0,58.2108,58.2612,58.2108,58.2528,8461.0
2019-02-06 12:05:00,69.39,69.43,69.36,69.39,10645.0,58.2444,58.278,58.2192,58.2444,10645.0
2019-02-06 12:10:00,69.4,69.4,69.34,69.36,5340.0,58.2528,58.2528,58.2024,58.2192,5340.0
2019-02-06 12:15:00,69.36,69.4,69.29,69.38,6976.0,58.2192,58.2528,58.1605,58.236,6976.0
2019-02-06 12:20:00,69.38,69.46,69.37,69.44,9964.0,58.236,58.3032,58.2276,58.2864,9964.0
2019-02-06 12:25:00,69.44,69.45,69.4,69.44,18145.0,58.2864,58.2948,58.2528,58.2864,18145.0
2019-02-06 12:30:00,69.45,69.45,69.38,69.41,26567.0,58.2948,58.2948,58.236,58.2612,26567.0
2019-02-06 12:35:00,69.42,69.47,69.4,69.45,11414.0,58.2696,58.3116,58.2528,58.2948,11414.0
2019-02-06 12:40:00,69.45,69.49,69.41,69.43,8061.0,58.2948,58.3283,58.2612,58.278,8061.0
2019-02-06 12:45:00,69.42,69.47,69.4,69.46,9308.0,58.2696,58.3116,58.2528,58.3032,9308.0
2019-02-06 12:50:00,69.46,69.47,69.41,69.42,6580.0,58.3032,58.3116,58.2612,58.2696,6580.0
2019-02-06 12:55:00,69.42,69.44,69.39,69.39,8646.0,58.2696,58.2864,58.2444,58.2444,8646.0
2019-02-06 13:00:00,69.4,69.47,69.39,69.47,19813.0,58.2528,58.3116,58.2444,58.3116,19813.0
2019-02-06 13:05:00,69.46,69.46,69.39,69.39,6990.0,58.3032,58.3032,58.2444,58.2444,6990.0
2019-02-06 13:10:00,69.39,69.43,69.33,69.42,10537.0,58.2444,58.278,58.194,58.2696,10537.0
2019-02-06 13:15:00,69.41,69.42,69.36,69.39,6503.0,58.2612,58.2696,58.2192,58.2444,6503.0
2019-02-06 13:20:00,69.39,69.39,69.34,69.34,9404.0,58.2444,58.2444,58.2024,58.2024,9404.0
2019-02-06 13:25:00,69.35,69.38,69.32,69.35,7296.0,58.2108,58.236,58.1856,58.2108,7296.0
2019-02-06 13:30:00,69.37,69.37,69.31,69.34,7593.0,58.2276,58.2276,58.1773,58.2024,7593.0
2019-02-06 13:35:00,69.34,69.4,69.32,69.39,7172.0,58.2024,58.2528,58.1856,58.2444,7172.0
2019-02-06 13:40:00,69.39,69.41,69.36,69.38,12771.0,58.2444,58.2612,58.2192,58.236,12771.0
2019-02-06 13:45:00,69.37,69.42,69.37,69.4,6421.0,58.2276,58.2696,58.2276,58.2528,6421.0
2019-02-06 13:50:00,69.39,69.42,69.37,69.38,12342.0,58.2444,58.2696,58.2276,58.236,12342.0
2019-02-06 13:55:00,69.4,69.41,69.37,69.39,10403.0,58.2528,58.2612,58.2276,58.2444,10403.0
2019-02-06 14:00:00,69.4,69.42,69.35,69.35,16262.0,58.2528,58.2696,58.2108,58.2108,16262.0
2019-02-06 14:05:00,69.34,69.37,69.31,69.31,10419.0,58.2024,58.2276,58.1773,58.1773,10419.0
2019-02-06 14:10:00,69.31,69.34,69.27,69.3,8835.0,58.1773,58.2024,58.1437,58.1689,8835.0
2019-02-06 14:15:00,69.3,69.32,69.24,69.31,9587.0,58.1689,58.1856,58.1185,58.1773,9587.0
2019-02-06 14:20:00,69.33,69.36,69.28,69.28,42040.0,58.194,58.2192,58.1521,58.1521,42040.0
2019-02-06 14:25:00,69.28,69.31,69.23,69.24,11803.0,58.1521,58.1773,58.1101,58.1185,11803.0
2019-02-06 14:30:00,69.23,69.27,69.21,69.23,14106.0,58.1101,58.1437,58.0933,58.1101,14106.0
2019-02-06 14:35:00,69.23,69.27,69.21,69.23,23505.0,58.1101,58.1437,58.0933,58.1101,23505.0
2019-02-06 14:40:00,69.22,69.26,69.16,69.2,12336.0,58.1017,58.1353,58.0513,58.0849,12336.0
2019-02-06 14:45:00,69.21,69.27,69.17,69.26,22713.0,58.0933,58.1437,58.0597,58.1353,22713.0
2019-02-06 14:50:00,69.26,69.34,69.24,69.34,20661.0,58.1353,58.2024,58.1185,58.2024,20661.0
2019-02-06 14:55:00,69.32,69.38,69.3,69.36,10205.0,58.1856,58.236,58.1689,58.2192,10205.0
2019-02-06 15:00:00,69.35,69.4,69.32,69.34,22974.0,58.2108,58.2528,58.1856,58.2024,22974.0
2019-02-06 15:05:00,69.35,69.38,69.34,69.36,11702.0,58.2108,58.236,58.2024,58.2192,11702.0
2019-02-06 15:10:00,69.35,69.38,69.28,69.32,10312.0,58.2108,58.236,58.1521,58.1856,10312.0
2019-02-06 15:15:00,69.32,69.35,69.29,69.35,12347.0,58.1856,58.2108,58.1605,58.2108,12347.0
2019-02-06 15:20:00,69.34,69.4,69.34,69.39,17059.0,58.2024,58.2528,58.2024,58.2444,17059.0
2019-02-06 15:25:00,69.4,69.41,69.36,69.4,16321.0,58.2528,58.2612,58.2192,58.2528,16321.0
2019-02-06 15:30:00,69.39,69.4,69.33,69.36,14346.0,58.2444,58.2528,58.194,58.2192,14346.0
2019-02-06 15:35:00,69.35,69.37,69.29,69.37,19517.0,58.2108,58.2276,58.1605,58.2276,19517.0
2019-02-06 15:40:00,69.36,69.39,69.34,69.37,24116.0,58.2192,58.2444,58.2024,58.2276,24116.0
2019-02-06 15:45:00,69.37,69.43,69.35,69.42,43013.0,58.2276,58.278,58.2108,58.2696,43013.0
2019-02-06 15:50:00,69.41,69.49,69.38,69.48,51844.0,58.2612,58.3283,58.236,58.3199,51844.0
2019-02-06 15:55:00,69.48,69.48,69.35,69.48,143597.0,58.3199,58.3199,58.2108,58.3199,143597.0
2019-02-07 09:30:00,69.27,69.5,69.17,69.2,39340.0,58.1437,58.3367,58.0597,58.0849,39340.0
2019-02-07 09:35:00,69.18,69.36,69.17,69.2,67320.0,58.0681,58.2192,58.0597,58.0849,67320.0
2019-02-07 09:40:00,69.27,69.31,69.22,69.27,8896.0,58.1437,58.1773,58.1017,58.1437,8896.0
2019-02-07 09:45:00,69.24,69.36,69.24,69.34,28519.0,58.1185,58.2192,58.1185,58.2024,28519.0
2019-02-07 09:50:00,69.36,69.48,69.36,69.38,32353.0,58.2192,58.3199,58.2192,58.236,32353.0
2019-02-07 09:55:00,69.39,69.55,69.37,69.54,34122.0,58.2444,58.3787,58.2276,58.3703,34122.0
2019-02-07 10:00:00,69.54,69.7,69.54,69.64,19142.0,58.3703,58.5046,58.3703,58.4542,19142.0
2019-02-07 10:05:00,69.67,69.73,69.66,69.73,24575.0,58.4794,58.5298,58.471,58.5298,24575.0
2019-02-07 10:10:00,69.73,69.88,69.72,69.88,17031.0,58.5298,58.6557,58.5214,58.6557,17031.0
2019-02-07 10:15:00,69.89,69.94,69.83,69.94,35294.0,58.6641,58.7061,58.6137,58.7061,35294.0
2019-02-07 10:20:00,69.94,70.03,69.93,69.99,43794.0,58.7061,58.7816,58.6977,58.748,43794.0
2019-02-07 10:25:00,70.01,70.36,70.0,70.19,34341.0,58.7648,59.0586,58.7564,58.9159,34341.0
2019-02-07 10:30:00,70.17,70.27,70.11,70.27,24141.0,58.8991,58.9831,58.8488,58.9831,24141.0
2019-02-07 10:35:00,70.27,70.33,70.25,70.31,24073.0,58.9831,59.0334,58.9663,59.0166,24073.0
2019-02-07 10:40:00,70.31,70.33,70.26,70.27,35776.0,59.0166,59.0334,58.9747,58.9831,35776.0
2019-02-07 10:45:00,70.27,70.33,70.12,70.13,52356.0,58.9831,59.0334,58.8571,58.8655,52356.0
2019-02-07 10:50:00,70.12,70.18,70.03,70.09,53857.0,58.8571,58.9075,58.7816,58.832,53857.0
2019-02-07 10:55:00,70.09,70.18,69.99,70.17,49967.0,58.832,58.9075,58.748,58.8991,49967.0
2019-02-07 11:00:00,70.16,70.22,70.12,70.14,21841.0,58.8907,58.9411,58.8571,58.8739,21841.0
2019-02-07 11:05:00,70.13,70.27,70.12,70.24,37397.0,58.8655,58.9831,58.8571,58.9579,37397.0
2019-02-07 11:10:00,70.24,70.28,70.22,70.23,44928.0,58.9579,58.9914,58.9411,58.9495,44928.0
2019-02-07 11:15:00,70.25,70.3,70.22,70.22,14684.0,58.9663,59.0082,58.9411,58.9411,14684.0
2019-02-07 11:20:00,70.19,70.3,70.16,70.28,27370.0,58.9159,59.0082,58.8907,58.9914,27370.0
2019-02-07 11:25:00,70.28,70.38,70.26,70.38,22656.0,58.9914,59.0754,58.9747,59.0754,22656.0
2019-02-07 11:30:00,70.38,70.46,70.33,70.34,27636.0,59.0754,59.1425,59.0334,59.0418,27636.0
2019-02-07 11:35:00,70.34,70.36,70.28,70.32,12320.0,59.0418,59.0586,58.9914,59.025,12320.0
2019-02-07 11:40:00,70.32,70.36,70.31,70.34,16796.0,59.025,59.0586,59.0166,59.0418,16796.0
2019-02-07 11:45:00,70.33,70.34,70.3,70.32,12855.0,59.0334,59.0418,59.0082,59.025,12855.0
2019-02-07 11:50:00,70.32,70.33,70.28,70.3,35039.0,59.025,59.0334,58.9914,59.0082,35039.0
2019-02-07 11:55:00,70.3,70.35,70.23,70.23,49561.0,59.0082,59.0502,58.9495,58.9495,49561.0
2019-02-07 12:00:00,70.23,70.26,70.16,70.2,71092.0,58.9495,58.9747,58.8907,58.9243,71092.0
2019-02-07 12:05:00,70.19,70.2,70.14,70.19,32793.0,58.9159,58.9243,58.8739,58.9159,32793.0
2019-02-07 12:10:00,70.18,70.18,70.06,70.09,27735.0,58.9075,58.9075,58.8068,58.832,27735.0
2019-02-07 12:15:00,70.08,70.17,70.07,70.17,26511.0,58.8236,58.8991,58.8152,58.8991,26511.0
2019-02-07 12:20:00,70.17,70.17,70.14,70.15,12433.0,58.8991,58.8991,58.8739,58.8823,12433.0
2019-02-07 12:25:00,70.15,70.18,70.14,70.17,20595.0,58.8823,58.9075,58.8739,58.8991,20595.0
2019-02-07 12:30:00,70.17,70.22,70.15,70.17,12384.0,58.8991,58.9411,58.8823,58.8991,12384.0
2019-02-07 12:35:00,70.17,70.21,70.17,70.18,15849.0,58.8991,58.9327,58.8991,58.9075,15849.0
2019-02-07 12:40:00,70.19,70.19,70.16,70.17,24205.0,58.9159,58.9159,58.8907,58.8991,24205.0
2019-02-07 12:45:00,70.17,70.19,70.14,70.18,31576.0,58.8991,58.9159,58.8739,58.9075,31576.0
2019-02-07 12:50:00,70.17,70.21,70.16,70.2,19522.0,58.8991,58.9327,58.8907,58.9243,19522.0
2019-02-07 12:55:00,70.21,70.26,70.2,70.26,19092.0,58.9327,58.9747,58.9243,58.9747,19092.0
2019-02-07 13:00:00,70.26,70.41,70.26,70.37,24173.0,58.9747,59.1006,58.9747,59.067,24173.0
2019-02-07 13:05:00,70.36,70.4,70.27,70.29,14001.0,59.0586,59.0922,58.9831,58.9998,14001.0
2019-02-07 13:10:00,70.3,70.36,70.29,70.36,25780.0,59.0082,59.0586,58.9998,59.0586,25780.0
2019-02-07 13:15:00,70.37,70.38,70.31,70.31,25408.0,59.067,59.0754,59.0166,59.0166,25408.0
2019-02-07 13:20:00,70.31,70.33,70.29,70.33,11351.0,59.0166,59.0334,58.9998,59.0334,11351.0
2019-02-07 13:25:00,70.34,70.41,70.33,70.34,13600.0,59.0418,59.1006,59.0334,59.0418,13600.0
2019-02-07 13:30:00,70.34,70.43,70.32,70.38,20080.0,59.0418,59.1174,59.025,59.0754,20080.0
2019-02-07 13:35:00,70.37,70.39,70.27,70.31,10400.0,59.067,59.0838,58.9831,59.0166,10400.0
2019-02-07 13:40:00,70.31,70.33,70.26,70.27,16765.0,59.0166,59.0334,58.9747,58.9831,16765.0
2019-02-07 13:45:00,70.27,70.29,70.22,70.29,28292.0,58.9831,58.9998,58.9411,58.9998,28292.0
2019-02-07 13:50:00,70.29,70.3,70.24,70.25,11949.0,58.9998,59.0082,58.9579,58.9663,11949.0
2019-02-07 13:55:00,70.25,70.33,70.25,70.28,13781.0,58.9663,59.0334,58.9663,58.9914,13781.0
2019-02-07 14:00:00,70.26,70.27,70.17,70.23,27577.0,58.9747,58.9831,58.8991,58.9495,27577.0
2019-02-07 14:05:00,70.24,70.31,70.21,70.23,30287.0,58.9579,59.0166,58.9327,58.9495,30287.0
2019-02-07 14:10:00,70.24,70.34,70.24,70.33,18308.0,58.9579,59.0418,58.9579,59.0334,18308.0
2019-02-07 14:15:00,70.34,70.4,70.33,70.36,20895.0,59.0418,59.0922,59.0334,59.0586,20895.0
2019-02-07 14:20:00,70.35,70.36,70.27,70.31,13915.0,59.0502,59.0586,58.9831,59.0166,13915.0
2019-02-07 14:25:00,70.3,70.41,70.29,70.41,14389.0,59.0082,59.1006,58.9998,59.1006,14389.0
2019-02-07 14:30:00,70.42,70.47,70.42,70.46,17368.0,59.109,59.1509,59.109,59.1425,17368.0
2019-02-07 14:35:00,70.46,70.47,70.43,70.43,12036.0,59.1425,59.1509,59.1174,59.1174,12036.0
2019-02-07 14:40:00,70.43,70.51,70.43,70.47,38201.0,59.1174,59.1845,59.1174,59.1509,38201.0
2019-02-07 14:45:00,70.46,70.47,70.31,70.31,14636.0,59.1425,59.1509,59.0166,59.0166,14636.0
2019-02-07 14:50:00,70.31,70.38,70.3,70.34,27128.0,59.0166,59.0754,59.0082,59.0418,27128.0
2019-02-07 14:55:00,70.33,70.33,70.29,70.3,25335.0,59.0334,59.0334,58.9998,59.0082,25335.0
2019-02-07 15:00:00,70.3,70.33,70.23,70.25,32300.0,59.0082,59.0334,58.9495,58.9663,32300.0
2019-02-07 15:05:00,70.25,70.29,70.23,70.27,22985.0,58.9663,58.9998,58.9495,58.9831,22985.0
2019-02-07 15:10:00,70.28,70.28,70.22,70.24,23492.0,58.9914,58.9914,58.9411,58.9579,23492.0
2019-02-07 15:15:00,70.24,70.28,70.24,70.25,23308.0,58.9579,58.9914,58.9579,58.9663,23308.0
2019-02-07 15:20:00,70.25,70.35,70.22,70.35,24474.0,58.9663,59.0502,58.9411,59.0502,24474.0
2019-02-07 15:25:00,70.35,70.36,70.32,70.34,26575.0,59.0502,59.0586,59.025,59.0418,26575.0
2019-02-07 15:30:00,70.34,70.38,70.31,70.34,44028.0,59.0418,59.0754,59.0166,59.0418,44028.0
2019-02-07 15:35:00,70.34,70.44,70.32,70.39,33595.0,59.0418,59.1257,59.025,59.0838,33595.0
2019-02-07 15:40:00,70.39,70.63,70.36,70.57,71722.0,59.0838,59.2852,59.0586,59.2349,71722.0
2019-02-07 15:45:00,70.56,70.61,70.5,70.53,69354.0,59.2265,59.2684,59.1761,59.2013,69354.0
2019-02-07 15:50:00,70.53,70.63,70.52,70.57,104609.0,59.2013,59.2852,59.1929,59.2349,104609.0
2019-02-07 15:55:00,70.56,70.56,70.42,70.44,192383.0,59.2265,59.2265,59.109,59.1257,192383.0
2019-02-08 09:30:00,70.04,70.47,69.91,70.46,60075.0,58.79,59.1509,58.6809,59.1425,60075.0
2019-02-08 09:35:00,70.44,70.71,70.41,70.7,28721.0,59.1257,59.3524,59.1006,59.344,28721.0
2019-02-08 09:40:00,70.73,70.82,70.63,70.67,30786.0,59.3692,59.4447,59.2852,59.3188,30786.0
2019-02-08 09:45:00,70.69,70.82,70.68,70.79,31962.0,59.3356,59.4447,59.3272,59.4195,31962.0
2019-02-08 09:50:00,70.81,70.88,70.75,70.81,57145.0,59.4363,59.4951,59.386,59.4363,57145.0
2019-02-08 09:55:00,70.81,70.85,70.69,70.7,20664.0,59.4363,59.4699,59.3356,59.344,20664.0
2019-02-08 10:00:00,70.69,70.75,70.64,70.73,43071.0,59.3356,59.386,59.2936,59.3692,43071.0
2019-02-08 10:05:00,70.69,70.75,70.56,70.58,32522.0,59.3356,59.386,59.2265,59.2433,32522.0
2019-02-08 10:10:00,70.56,70.56,70.48,70.51,20180.0,59.2265,59.2265,59.1593,59.1845,20180.0
2019-02-08 10:15:00,70.52,70.54,70.33,70.37,32194.0,59.1929,59.2097,59.0334,59.067,32194.0
2019-02-08 10:20:00,70.36,70.43,70.3,70.41,27646.0,59.0586,59.1174,59.0082,59.1006,27646.0
2019-02-08 10:25:00,70.38,70.49,70.37,70.4,16462.0,59.0754,59.1677,59.067,59.0922,16462.0
2019-02-08 10:30:00,70.39,70.42,70.32,70.39,19715.0,59.0838,59.109,59.025,59.0838,19715.0
2019-02-08 10:35:00,70.39,70.53,70.38,70.5,46231.0,59.0838,59.2013,59.0754,59.1761,46231.0
2019-02-08 10:40:00,70.52,70.57,70.49,70.49,32224.0,59.1929,59.2349,59.1677,59.1677,32224.0
2019-02-08 10:45:00,70.5,70.55,70.49,70.55,21612.0,59.1761,59.2181,59.1677,59.2181,21612.0
2019-02-08 10:50:00,70.52,70.55,70.5,70.53,30892.0,59.1929,59.2181,59.1761,59.2013,30892.0
2019-02-08 10:55:00,70.5,70.62,70.49,70.62,33737.0,59.1761,59.2768,59.1677,59.2768,33737.0
2019-02-08 11:00:00,70.61,70.67,70.6,70.63,32310.0,59.2684,59.3188,59.2601,59.2852,32310.0
2019-02-08 11:05:00,70.61,70.61,70.52,70.52,21394.0,59.2684,59.2684,59.1929,59.1929,21394.0
2019-02-08 11:10:00,70.52,70.52,70.41,70.52,18875.0,59.1929,59.1929,59.1006,59.1929,18875.0
2019-02-08 11:15:00,70.51,70.55,70.49,70.53,17228.0,59.1845,59.2181,59.1677,59.2013,17228.0
2019-02-08 11:20:00,70.54,70.55,70.49,70.52,15278.0,59.2097,59.2181,59.1677,59.1929,15278.0
2019-02-08 11:25:00,70.53,70.56,70.49,70.54,24498.0,59.2013,59.2265,59.1677,59.2097,24498.0
2019-02-08 11:30:00,70.55,70.66,70.55,70.64,12964.0,59.2181,59.3104,59.2181,59.2936,12964.0
2019-02-08 11:35:00,70.64,70.77,70.64,70.76,14449.0,59.2936,59.4027,59.2936,59.3944,14449.0
2019-02-08 11:40:00,70.78,70.82,70.76,70.8,8070.0,59.4111,59.4447,59.3944,59.4279,8070.0
2019-02-08 11:45:00,70.79,70.8,70.7,70.76,37296.0,59.4195,59.4279,59.344,59.3944,37296.0
2019-02-08 11:50:00,70.77,70.78,70.64,70.67,14886.0,59.4027,59.4111,59.2936,59.3188,14886.0
2019-02-08 11:55:00,70.67,70.72,70.66,70.68,5217.0,59.3188,59.3608,59.3104,59.3272,5217.0
2019-02-08 12:00:00,70.69,70.69,70.53,70.53,4551.0,59.3356,59.3356,59.2013,59.2013,4551.0
2019-02-08 12:05:00,70.53,70.57,70.48,70.51,18950.0,59.2013,59.2349,59.1593,59.1845,18950.0
2019-02-08 12:10:00,70.5,70.53,70.47,70.52,6911.0,59.1761,59.2013,59.1509,59.1929,6911.0
2019-02-08 12:15:00,70.52,70.63,70.51,70.63,13088.0,59.1929,59.2852,59.1845,59.2852,13088.0
2019-02-08 12:20:00,70.62,70.62,70.55,70.6,14163.0,59.2768,59.2768,59.2181,59.2601,14163.0
2019-02-08 12:25:00,70.6,70.69,70.6,70.6,25618.0,59.2601,59.3356,59.2601,59.2601,25618.0
2019-02-08 12:30:00,70.59,70.59,70.51,70.52,8765.0,59.2517,59.2517,59.1845,59.1929,8765.0
2019-02-08 12:35:00,70.52,70.52,70.48,70.52,8317.0,59.1929,59.1929,59.1593,59.1929,8317.0
2019-02-08 12:40:00,70.52,70.57,70.5,70.56,4951.0,59.1929,59.2349,59.1761,59.2265,4951.0
2019-02-08 12:45:00,70.57,70.65,70.57,70.63,10971.0,59.2349,59.302,59.2349,59.2852,10971.0
2019-02-08 12:50:00,70.66,70.71,70.66,70.69,5993.0,59.3104,59.3524,59.3104,59.3356,5993.0
2019-02-08 12:55:00,70.7,70.71,70.66,70.71,3496.0,59.344,59.3524,59.3104,59.3524,3496.0
2019-02-08 13:00:00,70.72,70.72,70.66,70.66,17788.0,59.3608,59.3608,59.3104,59.3104,17788.0
2019-02-08 13:05:00,70.66,70.68,70.64,70.66,12013.0,59.3104,59.3272,59.2936,59.3104,12013.0
2019-02-08 13:10:00,70.66,70.68,70.55,70.56,13680.0,59.3104,59.3272,59.2181,59.2265,13680.0
2019-02-08 13:15:00,70.56,70.62,70.55,70.58,17263.0,59.2265,59.2768,59.2181,59.2433,17263.0
2019-02-08 13:20:00,70.59,70.59,70.54,70.54,7192.0,59.2517,59.2517,59.2097,59.2097,7192.0
2019-02-08 13:25:00,70.56,70.58,70.55,70.57,5004.0,59.2265,59.2433,59.2181,59.2349,5004.0
2019-02-08 13:30:00,70.56,70.62,70.56,70.61,6658.0,59.2265,59.2768,59.2265,59.2684,6658.0
2019-02-08 13:35:00,70.62,70.62,70.53,70.54,5677.0,59.2768,59.2768,59.2013,59.2097,5677.0
2019-02-08 13:40:00,70.54,70.59,70.52,70.58,9221.0,59.2097,59.2517,59.1929,59.2433,9221.0
2019-02-08 13:45:00,70.59,70.6,70.52,70.52,7187.0,59.2517,59.2601,59.1929,59.1929,7187.0
2019-02-08 13:50:00,70.52,70.52,70.47,70.5,5439.0,59.1929,59.1929,59.1509,59.1761,5439.0
2019-02-08 13:55:00,70.51,70.54,70.5,70.52,11569.0,59.1845,59.2097,59.1761,59.1929,11569.0
2019-02-08 14:00:00,70.51,70.57,70.5,70.56,21500.0,59.1845,59.2349,59.1761,59.2265,21500.0
2019-02-08 14:05:00,70.55,70.6,70.54,70.55,7583.0,59.2181,59.2601,59.2097,59.2181,7583.0
2019-02-08 14:10:00,70.54,70.58,70.52,70.57,9888.0,59.2097,59.2433,59.1929,59.2349,9888.0
2019-02-08 14:15:00,70.58,70.64,70.58,70.61,6594.0,59.2433,59.2936,59.2433,59.2684,6594.0
2019-02-08 14:20:00,70.61,70.64,70.61,70.63,7096.0,59.2684,59.2936,59.2684,59.2852,7096.0
2019-02-08 14:25:00,70.64,70.67,70.61,70.64,11738.0,59.2936,59.3188,59.2684,59.2936,11738.0
2019-02-08 14:30:00,70.64,70.74,70.62,70.72,15995.0,59.2936,59.3776,59.2768,59.3608,15995.0
2019-02-08 14:35:00,70.72,70.76,70.71,70.71,10013.0,59.3608,59.3944,59.3524,59.3524,10013.0
2019-02-08 14:40:00,70.72,70.79,70.71,70.75,12555.0,59.3608,59.4195,59.3524,59.386,12555.0
2019-02-08 14:45:00,70.76,70.81,70.73,70.8,33924.0,59.3944,59.4363,59.3692,59.4279,33924.0
2019-02-08 14:50:00,70.8,70.83,70.74,70.75,14974.0,59.4279,59.4531,59.3776,59.386,14974.0
2019-02-08 14:55:00,70.75,70.76,70.69,70.71,15823.0,59.386,59.3944,59.3356,59.3524,15823.0
2019-02-08 15:00:00,70.72,70.78,70.71,70.71,10349.0,59.3608,59.4111,59.3524,59.3524,10349.0
2019-02-08 15:05:00,70.72,70.75,70.67,70.68,14116.0,59.3608,59.386,59.3188,59.3272,14116.0
2019-02-08 15:10:00,70.68,70.78,70.65,70.78,16279.0,59.3272,59.4111,59.302,59.4111,16279.0
2019-02-08 15:15:00,70.78,70.82,70.73,70.81,24449.0,59.4111,59.4447,59.3692,59.4363,24449.0
2019-02-08 15:20:00,70.82,70.89,70.76,70.84,34190.0,59.4447,59.5035,59.3944,59.4615,34190.0
2019-02-08 15:25:00,70.83,70.85,70.7,70.7,18454.0,59.4531,59.4699,59.344,59.344,18454.0
2019-02-08 15:30:00,70.71,70.77,70.69,70.75,23209.0,59.3524,59.4027,59.3356,59.386,23209.0
2019-02-08 15:35:00,70.75,70.75,70.61,70.64,25071.0,59.386,59.386,59.2684,59.2936,25071.0
2019-02-08 15:40:00,70.65,70.71,70.61,70.66,49364.0,59.302,59.3524,59.2684,59.3104,49364.0
2019-02-08 15:45:00,70.65,70.71,70.61,70.62,81107.0,59.302,59.3524,59.2684,59.2768,81107.0
2019-02-08 15:50:00,70.62,70.66,70.58,70.62,48512.0,59.2768,59.3104,59.2433,59.2768,48512.0
2019-02-08 15:55:00,70.62,70.85,70.62,70.85,158643.0,59.2768,59.4699,59.2768,59.4699,158643.0
2019-02-11 09:30:00,70.85,70.87,70.65,70.78,28893.0,59.4699,59.4867,59.302,59.4111,28893.0
2019-02-11 09:35:00,70.75,70.87,70.7,70.84,12107.0,59.386,59.4867,59.344,59.4615,12107.0
2019-02-11 09:40:00,70.8,70.94,70.77,70.94,16221.0,59.4279,59.5454,59.4027,59.5454,16221.0
2019-02-11 09:45:00,70.95,71.14,70.95,71.07,8742.0,59.5538,59.7133,59.5538,59.6546,8742.0
2019-02-11 09:50:00,71.1,71.13,70.96,70.99,7207.0,59.6797,59.7049,59.5622,59.5874,7207.0
2019-02-11 09:55:00,70.98,71.1,70.98,71.06,6234.0,59.579,59.6797,59.579,59.6462,6234.0
2019-02-11 10:00:00,71.06,71.14,70.99,71.05,31200.0,59.6462,59.7133,59.5874,59.6378,31200.0
2019-02-11 10:05:00,71.05,71.15,71.03,71.15,12518.0,59.6378,59.7217,59.621,59.7217,12518.0
2019-02-11 10:10:00,71.16,71.29,71.15,71.26,36446.0,59.7301,59.8392,59.7217,59.814,36446.0
2019-02-11 10:15:00,71.28,71.28,71.19,71.22,16273.0,59.8308,59.8308,59.7553,59.7805,16273.0
2019-02-11 10:20:00,71.21,71.29,71.17,71.19,26600.0,59.7721,59.8392,59.7385,59.7553,26600.0
2019-02-11 10:25:00,71.18,71.21,71.13,71.2,29716.0,59.7469,59.7721,59.7049,59.7637,29716.0
2019-02-11 10:30:00,71.18,71.18,71.05,71.11,53302.0,59.7469,59.7469,59.6378,59.6881,53302.0
2019-02-11 10:35:00,71.11,71.22,71.04,71.22,27605.0,59.6881,59.7805,59.6294,59.7805,27605.0
2019-02-11 10:40:00,71.21,71.24,71.09,71.24,15869.0,59.7721,59.7973,59.6713,59.7973,15869.0
2019-02-11 10:45:00,71.23,71.26,71.17,71.24,12001.0,59.7889,59.814,59.7385,59.7973,12001.0
2019-02-11 10:50:00,71.22,71.23,71.03,71.03,35355.0,59.7805,59.7889,59.621,59.621,35355.0
2019-02-11 10:55:00,71.02,71.11,71.0,71.05,31705.0,59.6126,59.6881,59.5958,59.6378,31705.0
2019-02-11 11:00:00,71.06,71.14,71.04,71.06,19348.0,59.6462,59.7133,59.6294,59.6462,19348.0
2019-02-11 11:05:00,71.06,71.12,71.04,71.05,20912.0,59.6462,59.6965,59.6294,59.6378,20912.0
2019-02-11 11:10:00,71.05,71.07,70.97,71.03,30020.0,59.6378,59.6546,59.5706,59.621,30020.0
2019-02-11 11:15:00,71.01,71.12,71.01,71.11,10033.0,59.6042,59.6965,59.6042,59.6881,10033.0
2019-02-11 11:20:00,71.11,71.12,71.05,71.09,8923.0,59.6881,59.6965,59.6378,59.6713,8923.0
2019-02-11 11:25:00,71.07,71.09,71.04,71.08,33880.0,59.6546,59.6713,59.6294,59.663,33880.0
2019-02-11 11:30:00,71.06,71.08,70.99,71.02,26944.0,59.6462,59.663,59.5874,59.6126,26944.0
2019-02-11 11:35:00,71.01,71.01,70.95,71.01,16160.0,59.6042,59.6042,59.5538,59.6042,16160.0
2019-02-11 11:40:00,71.02,71.02,70.94,71.0,23438.0,59.6126,59.6126,59.5454,59.5958,23438.0
2019-02-11 11:45:00,70.99,71.0,70.95,70.98,12662.0,59.5874,59.5958,59.5538,59.579,12662.0
2019-02-11 11:50:00,70.98,71.01,70.95,70.98,25140.0,59.579,59.6042,59.5538,59.579,25140.0
2019-02-11 11:55:00,70.99,71.01,70.87,70.87,35333.0,59.5874,59.6042,59.4867,59.4867,35333.0
2019-02-11 12:00:00,70.86,71.02,70.83,71.01,18379.0,59.4783,59.6126,59.4531,59.6042,18379.0
2019-02-11 12:05:00,71.0,71.06,70.97,71.03,26030.0,59.5958,59.6462,59.5706,59.621,26030.0
2019-02-11 12:10:00,71.03,71.06,70.95,70.95,17061.0,59.621,59.6462,59.5538,59.5538,17061.0
2019-02-11 12:15:00,70.96,70.99,70.89,70.9,8467.0,59.5622,59.5874,59.5035,59.5119,8467.0
2019-02-11 12:20:00,70.88,70.9,70.85,70.85,29432.0,59.4951,59.5119,59.4699,59.4699,29432.0
2019-02-11 12:25:00,70.85,71.0,70.85,70.97,23347.0,59.4699,59.5958,59.4699,59.5706,23347.0
2019-02-11 12:30:00,70.97,71.03,70.97,71.0,15218.0,59.5706,59.621,59.5706,59.5958,15218.0
2019-02-11 12:35:00,71.0,71.02,71.0,71.0,26308.0,59.5958,59.6126,59.5958,59.5958,26308.0
2019-02-11 12:40:00,71.01,71.02,70.9,70.98,25408.0,59.6042,59.6126,59.5119,59.579,25408.0
2019-02-11 12:45:00,70.98,71.03,70.91,70.91,57287.0,59.579,59.621,59.5203,59.5203,57287.0
2019-02-11 12:50:00,70.91,71.0,70.89,71.0,15506.0,59.5203,59.5958,59.5035,59.5958,15506.0
2019-02-11 12:55:00,71.0,71.01,70.94,70.98,11596.0,59.5958,59.6042,59.5454,59.579,11596.0
2019-02-11 13:00:00,70.97,70.98,70.93,70.93,4348.0,59.5706,59.579,59.537,59.537,4348.0
2019-02-11 13:05:00,70.93,70.97,70.93,70.95,16011.0,59.537,59.5706,59.537,59.5538,16011.0
2019-02-11 13:10:00,70.94,70.95,70.86,70.88,6102.0,59.5454,59.5538,59.4783,59.4951,6102.0
2019-02-11 13:15:00,70.87,70.88,70.79,70.8,5887.0,59.4867,59.4951,59.4195,59.4279,5887.0
2019-02-11 13:20:00,70.81,70.81,70.76,70.78,9976.0,59.4363,59.4363,59.3944,59.4111,9976.0
2019-02-11 13:25:00,70.77,70.79,70.75,70.76,6340.0,59.4027,59.4195,59.386,59.3944,6340.0
2019-02-11 13:30:00,70.77,70.78,70.73,70.73,8195.0,59.4027,59.4111,59.3692,59.3692,8195.0
2019-02-11 13:35:00,70.73,70.77,70.72,70.75,8191.0,59.3692,59.4027,59.3608,59.386,8191.0
2019-02-11 13:40:00,70.75,70.76,70.68,70.69,6582.0,59.386,59.3944,59.3272,59.3356,6582.0
2019-02-11 13:45:00,70.68,70.68,70.63,70.64,7682.0,59.3272,59.3272,59.2852,59.2936,7682.0
2019-02-11 13:50:00,70.63,70.71,70.62,70.71,8919.0,59.2852,59.3524,59.2768,59.3524,8919.0
2019-02-11 13:55:00,70.71,70.78,70.71,70.75,8456.0,59.3524,59.4111,59.3524,59.386,8456.0
2019-02-11 14:00:00,70.75,70.75,70.71,70.72,8120.0,59.386,59.386,59.3524,59.3608,8120.0
2019-02-11 14:05:00,70.72,70.74,70.64,70.73,17172.0,59.3608,59.3776,59.2936,59.3692,17172.0
2019-02-11 14:10:00,70.73,70.74,70.68,70.69,9625.0,59.3692,59.3776,59.3272,59.3356,9625.0
2019-02-11 14:15:00,70.69,70.76,70.68,70.72,10697.0,59.3356,59.3944,59.3272,59.3608,10697.0
2019-02-11 14:20:00,70.72,70.72,70.65,70.68,16530.0,59.3608,59.3608,59.302,59.3272,16530.0
2019-02-11 14:25:00,70.68,70.69,70.67,70.69,7381.0,59.3272,59.3356,59.3188,59.3356,7381.0
2019-02-11 14:30:00,70.68,70.76,70.66,70.76,12279.0,59.3272,59.3944,59.3104,59.3944,12279.0
2019-02-11 14:35:00,70.77,70.78,70.73,70.73,5954.0,59.4027,59.4111,59.3692,59.3692,5954.0
2019-02-11 14:40:00,70.74,70.75,70.64,70.65,9608.0,59.3776,59.386,59.2936,59.302,9608.0
2019-02-11 14:45:00,70.65,70.75,70.65,70.72,18335.0,59.302,59.386,59.302,59.3608,18335.0
2019-02-11 14:50:00,70.73,70.78,70.69,70.77,19073.0,59.3692,59.4111,59.3356,59.4027,19073.0
2019-02-11 14:55:00,70.76,70.89,70.76,70.89,19412.0,59.3944,59.5035,59.3944,59.5035,19412.0
2019-02-11 15:00:00,70.88,70.93,70.84,70.92,19673.0,59.4951,59.537,59.4615,59.5287,19673.0
2019-02-11 15:05:00,70.92,70.95,70.88,70.93,17952.0,59.5287,59.5538,59.4951,59.537,17952.0
2019-02-11 15:10:00,70.92,71.02,70.92,71.01,19484.0,59.5287,59.6126,59.5287,59.6042,19484.0
2019-02-11 15:15:00,71.01,71.03,70.93,70.97,13162.0,59.6042,59.621,59.537,59.5706,13162.0
2019-02-11 15:20:00,70.96,71.08,70.94,71.07,17040.0,59.5622,59.663,59.5454,59.6546,17040.0
2019-02-11 15:25:00,71.08,71.08,71.02,71.03,11967.0,59.663,59.663,59.6126,59.621,11967.0
2019-02-11 15:30:00,71.03,71.06,70.94,70.99,32490.0,59.621,59.6462,59.5454,59.5874,32490.0
2019-02-11 15:35:00,71.0,71.0,70.91,70.91,22086.0,59.5958,59.5958,59.5203,59.5203,22086.0
2019-02-11 15:40:00,70.89,70.95,70.88,70.92,20245.0,59.5035,59.5538,59.4951,59.5287,20245.0
2019-02-11 15:45:00,70.92,71.01,70.89,70.97,49660.0,59.5287,59.6042,59.5035,59.5706,49660.0
2019-02-11 15:50:00,70.97,71.1,70.96,71.09,60492.0,59.5706,59.6797,59.5622,59.6713,60492.0
2019-02-11 15:55:00,71.09,71.11,70.99,71.03,157757.0,59.6713,59.6881,59.5874,59.621,157757.0
2019-02-12 09:30:00,71.14,71.24,70.92,70.94,60877.0,59.7133,59.7973,59.5287,59.5454,60877.0
2019-02-12 09:35:00,70.98,71.14,70.93,70.97,31420.0,59.579,59.7133,59.537,59.5706,31420.0
2019-02-12 09:40:00,70.97,70.97,70.42,70.56,56108.0,59.5706,59.5706,59.109,59.2265,56108.0
2019-02-12 09:45:00,70.63,70.83,70.58,70.83,29168.0,59.2852,59.4531,59.2433,59.4531,29168.0
2019-02-12 09:50:00,70.85,70.92,70.81,70.86,61915.0,59.4699,59.5287,59.4363,59.4783,61915.0
2019-02-12 09:55:00,70.89,70.89,70.73,70.79,20811.0,59.5035,59.5035,59.3692,59.4195,20811.0
2019-02-12 10:00:00,70.8,70.81,70.53,70.61,101815.0,59.4279,59.4363,59.2013,59.2684,101815.0
2019-02-12 10:05:00,70.59,70.68,70.58,70.6,53671.0,59.2517,59.3272,59.2433,59.2601,53671.0
2019-02-12 10:10:00,70.6,70.69,70.52,70.63,66733.0,59.2601,59.3356,59.1929,59.2852,66733.0
2019-02-12 10:15:00,70.63,70.71,70.57,70.7,15686.0,59.2852,59.3524,59.2349,59.344,15686.0
2019-02-12 10:20:00,70.69,70.8,70.67,70.78,34308.0,59.3356,59.4279,59.3188,59.4111,34308.0
2019-02-12 10:25:00,70.78,70.8,70.69,70.75,11647.0,59.4111,59.4279,59.3356,59.386,11647.0
2019-02-12 10:30:00,70.73,70.73,70.53,70.53,11573.0,59.3692,59.3692,59.2013,59.2013,11573.0
2019-02-12 10:35:00,70.51,70.63,70.51,70.59,40472.0,59.1845,59.2852,59.1845,59.2517,40472.0
2019-02-12 10:40:00,70.59,70.74,70.59,70.63,23136.0,59.2517,59.3776,59.2517,59.2852,23136.0
2019-02-12 10:45:00,70.63,70.65,70.59,70.62,15882.0,59.2852,59.302,59.2517,59.2768,15882.0
2019-02-12 10:50:00,70.61,70.62,70.43,70.44,41979.0,59.2684,59.2768,59.1174,59.1257,41979.0
2019-02-12 10:55:00,70.45,70.6,70.42,70.59,21513.0,59.1341,59.2601,59.109,59.2517,21513.0
2019-02-12 11:00:00,70.59,70.63,70.56,70.57,10267.0,59.2517,59.2852,59.2265,59.2349,10267.0
2019-02-12 11:05:00,70.55,70.59,70.51,70.53,11832.0,59.2181,59.2517,59.1845,59.2013,11832.0
2019-02-12 11:10:00,70.52,70.58,70.49,70.52,9204.0,59.1929,59.2433,59.1677,59.1929,9204.0
2019-02-12 11:15:00,70.53,70.54,70.47,70.47,19381.0,59.2013,59.2097,59.1509,59.1509,19381.0
2019-02-12 11:20:00,70.47,70.48,70.3,70.3,22522.0,59.1509,59.1593,59.0082,59.0082,22522.0
2019-02-12 11:25:00,70.29,70.33,70.24,70.29,20615.0,58.9998,59.0334,58.9579,58.9998,20615.0
2019-02-12 11:30:00,70.3,70.34,70.29,70.3,10596.0,59.0082,59.0418,58.9998,59.0082,10596.0
2019-02-12 11:35:00,70.31,70.34,70.26,70.27,22548.0,59.0166,59.0418,58.9747,58.9831,22548.0
2019-02-12 11:40:00,70.27,70.36,70.26,70.34,21302.0,58.9831,59.0586,58.9747,59.0418,21302.0
2019-02-12 11:45:00,70.35,70.36,70.26,70.26,13237.0,59.0502,59.0586,58.9747,58.9747,13237.0
2019-02-12 11:50:00,70.26,70.42,70.26,70.37,24686.0,58.9747,59.109,58.9747,59.067,24686.0
2019-02-12 11:55:00,70.36,70.46,70.34,70.45,17855.0,59.0586,59.1425,59.0418,59.1341,17855.0
2019-02-12 12:00:00,70.45,70.48,70.4,70.48,9054.0,59.1341,59.1593,59.0922,59.1593,9054.0
2019-02-12 12:05:00,70.5,70.5,70.44,70.47,9289.0,59.1761,59.1761,59.1257,59.1509,9289.0
2019-02-12 12:10:00,70.45,70.54,70.45,70.48,11572.0,59.1341,59.2097,59.1341,59.1593,11572.0
2019-02-12 12:15:00,70.49,70.55,70.43,70.45,87596.0,59.1677,59.2181,59.1174,59.1341,87596.0
2019-02-12 12:20:00,70.44,70.47,70.38,70.39,21869.0,59.1257,59.1509,59.0754,59.0838,21869.0
2019-02-12 12:25:00,70.38,70.42,70.35,70.42,15182.0,59.0754,59.109,59.0502,59.109,15182.0
2019-02-12 12:30:00,70.42,70.55,70.42,70.53,7012.0,59.109,59.2181,59.109,59.2013,7012.0
2019-02-12 12:35:00,70.54,70.64,70.54,70.62,13608.0,59.2097,59.2936,59.2097,59.2768,13608.0
2019-02-12 12:40:00,70.62,70.65,70.51,70.54,25285.0,59.2768,59.302,59.1845,59.2097,25285.0
2019-02-12 12:45:00,70.53,70.53,70.41,70.42,7957.0,59.2013,59.2013,59.1006,59.109,7957.0
2019-02-12 12:50:00,70.43,70.53,70.42,70.53,25772.0,59.1174,59.2013,59.109,59.2013,25772.0
2019-02-12 12:55:00,70.52,70.56,70.48,70.52,11500.0,59.1929,59.2265,59.1593,59.1929,11500.0
2019-02-12 13:00:00,70.51,70.57,70.49,70.56,13012.0,59.1845,59.2349,59.1677,59.2265,13012.0
2019-02-12 13:05:00,70.56,70.59,70.52,70.59,6764.0,59.2265,59.2517,59.1929,59.2517,6764.0
2019-02-12 13:10:00,70.59,70.64,70.58,70.63,12679.0,59.2517,59.2936,59.2433,59.2852,12679.0
2019-02-12 13:15:00,70.63,70.65,70.6,70.6,9888.0,59.2852,59.302,59.2601,59.2601,9888.0
2019-02-12 13:20:00,70.61,70.68,70.61,70.67,9612.0,59.2684,59.3272,59.2684,59.3188,9612.0
2019-02-12 13:25:00,70.66,70.72,70.6,70.71,35198.0,59.3104,59.3608,59.2601,59.3524,35198.0
2019-02-12 13:30:00,70.69,70.79,70.69,70.78,20343.0,59.3356,59.4195,59.3356,59.4111,20343.0
2019-02-12 13:35:00,70.77,70.77,70.73,70.73,5830.0,59.4027,59.4027,59.3692,59.3692,5830.0
2019-02-12 13:40:00,70.72,70.75,70.7,70.72,7664.0,59.3608,59.386,59.344,59.3608,7664.0
2019-02-12 13:45:00,70.71,70.78,70.71,70.78,7482.0,59.3524,59.4111,59.3524,59.4111,7482.0
2019-02-12 13:50:00,70.78,70.82,70.74,70.81,5996.0,59.4111,59.4447,59.3776,59.4363,5996.0
2019-02-12 13:55:00,70.8,70.81,70.74,70.74,9990.0,59.4279,59.4363,59.3776,59.3776,9990.0
2019-02-12 14:00:00,70.75,70.75,70.65,70.67,29431.0,59.386,59.386,59.302,59.3188,29431.0
2019-02-12 14:05:00,70.67,70.67,70.62,70.63,25824.0,59.3188,59.3188,59.2768,59.2852,25824.0
2019-02-12 14:10:00,70.63,70.63,70.55,70.55,35248.0,59.2852,59.2852,59.2181,59.2181,35248.0
2019-02-12 14:15:00,70.55,70.64,70.54,70.62,55743.0,59.2181,59.2936,59.2097,59.2768,55743.0
2019-02-12 14:20:00,70.62,70.68,70.62,70.66,11145.0,59.2768,59.3272,59.2768,59.3104,11145.0
2019-02-12 14:25:00,70.66,70.67,70.6,70.63,12508.0,59.3104,59.3188,59.2601,59.2852,12508.0
2019-02-12 14:30:00,70.62,70.7,70.59,70.7,42441.0,59.2768,59.344,59.2517,59.344,42441.0
2019-02-12 14:35:00,70.69,70.7,70.65,70.65,14838.0,59.3356,59.344,59.302,59.302,14838.0
2019-02-12 14:40:00,70.65,70.68,70.64,70.67,23349.0,59.302,59.3272,59.2936,59.3188,23349.0
2019-02-12 14:45:00,70.66,70.71,70.66,70.7,25636.0,59.3104,59.3524,59.3104,59.344,25636.0
2019-02-12 14:50:00,70.71,70.75,70.67,70.72,57044.0,59.3524,59.386,59.3188,59.3608,57044.0
2019-02-12 14:55:00,70.72,70.83,70.67,70.82,82069.0,59.3608,59.4531,59.3188,59.4447,82069.0
2019-02-12 15:00:00,70.81,70.82,70.76,70.8,20443.0,59.4363,59.4447,59.3944,59.4279,20443.0
2019-02-12 15:05:00,70.8,70.86,70.8,70.81,33740.0,59.4279,59.4783,59.4279,59.4363,33740.0
2019-02-12 15:10:00,70.81,70.81,70.69,70.69,15181.0,59.4363,59.4363,59.3356,59.3356,15181.0
2019-02-12 15:15:00,70.69,70.7,70.64,70.69,21852.0,59.3356,59.344,59.2936,59.3356,21852.0
2019-02-12 15:20:00,70.68,70.72,70.66,70.67,12675.0,59.3272,59.3608,59.3104,59.3188,12675.0
2019-02-12 15:25:00,70.66,70.7,70.64,70.67,17491.0,59.3104,59.344,59.2936,59.3188,17491.0
2019-02-12 15:30:00,70.68,70.68,70.61,70.61,31891.0,59.3272,59.3272,59.2684,59.2684,31891.0
2019-02-12 15:35:00,70.61,70.62,70.51,70.57,81815.0,59.2684,59.2768,59.1845,59.2349,81815.0
2019-02-12 15:40:00,70.56,70.67,70.56,70.64,39692.0,59.2265,59.3188,59.2265,59.2936,39692.0
2019-02-12 15:45:00,70.65,70.65,70.54,70.56,44443.0,59.302,59.302,59.2097,59.2265,44443.0
2019-02-12 15:50:00,70.56,70.69,70.55,70.67,58982.0,59.2265,59.3356,59.2181,59.3188,58982.0
2019-02-12 15:55:00,70.67,70.7,70.52,70.58,164212.0,59.3188,59.344,59.1929,59.2433,164212.0
2019-02-13 09:30:00,70.42,70.71,70.29,70.64,60445.0,59.109,59.3524,58.9998,59.2936,60445.0
2019-02-13 09:35:00,70.61,70.9,70.6,70.81,8361.0,59.2684,59.5119,59.2601,59.4363,8361.0
2019-02-13 09:40:00,70.79,70.83,70.67,70.78,11089.0,59.4195,59.4531,59.3188,59.4111,11089.0
2019-02-13 09:45:00,70.77,70.98,70.76,70.92,11026.0,59.4027,59.579,59.3944,59.5287,11026.0
2019-02-13 09:50:00,70.91,70.93,70.72,70.72,5990.0,59.5203,59.537,59.3608,59.3608,5990.0
2019-02-13 09:55:00,70.7,70.75,70.41,70.42,22552.0,59.344,59.386,59.1006,59.109,22552.0
2019-02-13 10:00:00,70.42,70.63,70.29,70.63,74202.0,59.109,59.2852,58.9998,59.2852,74202.0
2019-02-13 10:05:00,70.65,70.88,70.55,70.83,25857.0,59.302,59.4951,59.2181,59.4531,25857.0
2019-02-13 10:10:00,70.81,70.92,70.71,70.71,16970.0,59.4363,59.5287,59.3524,59.3524,16970.0
2019-02-13 10:15:00,70.67,70.79,70.67,70.69,9265.0,59.3188,59.4195,59.3188,59.3356,9265.0
2019-02-13 10:20:00,70.68,70.76,70.65,70.7,15375.0,59.3272,59.3944,59.302,59.344,15375.0
2019-02-13 10:25:00,70.74,70.86,70.74,70.83,8022.0,59.3776,59.4783,59.3776,59.4531,8022.0
2019-02-13 10:30:00,70.85,70.92,70.76,70.79,13312.0,59.4699,59.5287,59.3944,59.4195,13312.0
2019-02-13 10:35:00,70.79,70.86,70.77,70.82,14684.0,59.4195,59.4783,59.4027,59.4447,14684.0
2019-02-13 10:40:00,70.82,70.83,70.72,70.75,8803.0,59.4447,59.4531,59.3608,59.386,8803.0
2019-02-13 10:45:00,70.77,70.79,70.73,70.75,7796.0,59.4027,59.4195,59.3692,59.386,7796.0
2019-02-13 10:50:00,70.78,70.91,70.76,70.85,11205.0,59.4111,59.5203,59.3944,59.4699,11205.0
2019-02-13 10:55:00,70.86,70.86,70.65,70.7,15540.0,59.4783,59.4783,59.302,59.344,15540.0
2019-02-13 11:00:00,70.73,70.82,70.73,70.81,10146.0,59.3692,59.4447,59.3692,59.4363,10146.0
2019-02-13 11:05:00,70.81,70.89,70.79,70.88,9884.0,59.4363,59.5035,59.4195,59.4951,9884.0
2019-02-13 11:10:00,70.87,70.89,70.8,70.8,9699.0,59.4867,59.5035,59.4279,59.4279,9699.0
2019-02-13 11:15:00,70.79,70.94,70.79,70.87,23867.0,59.4195,59.5454,59.4195,59.4867,23867.0
2019-02-13 11:20:00,70.87,70.95,70.84,70.94,15377.0,59.4867,59.5538,59.4615,59.5454,15377.0
2019-02-13 11:25:00,70.96,70.99,70.89,70.95,10225.0,59.5622,59.5874,59.5035,59.5538,10225.0
2019-02-13 11:30:00,70.95,70.96,70.83,70.83,45932.0,59.5538,59.5622,59.4531,59.4531,45932.0
2019-02-13 11:35:00,70.82,70.89,70.79,70.86,13718.0,59.4447,59.5035,59.4195,59.4783,13718.0
2019-02-13 11:40:00,70.86,70.87,70.76,70.76,46855.0,59.4783,59.4867,59.3944,59.3944,46855.0
2019-02-13 11:45:00,70.75,70.81,70.75,70.81,20188.0,59.386,59.4363,59.386,59.4363,20188.0
2019-02-13 11:50:00,70.81,70.83,70.79,70.8,53016.0,59.4363,59.4531,59.4195,59.4279,53016.0
2019-02-13 11:55:00,70.8,70.84,70.79,70.84,18670.0,59.4279,59.4615,59.4195,59.4615,18670.0
2019-02-13 12:00:00,70.84,70.86,70.81,70.81,16715.0,59.4615,59.4783,59.4363,59.4363,16715.0
2019-02-13 12:05:00,70.81,70.85,70.8,70.83,13807.0,59.4363,59.4699,59.4279,59.4531,13807.0
2019-02-13 12:10:00,70.83,70.83,70.78,70.8,12747.0,59.4531,59.4531,59.4111,59.4279,12747.0
2019-02-13 12:15:00,70.81,70.81,70.75,70.81,14901.0,59.4363,59.4363,59.386,59.4363,14901.0
2019-02-13 12:20:00,70.81,70.82,70.77,70.79,15006.0,59.4363,59.4447,59.4027,59.4195,15006.0
2019-02-13 12:25:00,70.79,70.81,70.78,70.78,7692.0,59.4195,59.4363,59.4111,59.4111,7692.0
2019-02-13 12:30:00,70.78,70.84,70.72,70.83,13890.0,59.4111,59.4615,59.3608,59.4531,13890.0
2019-02-13 12:35:00,70.84,70.92,70.83,70.85,7270.0,59.4615,59.5287,59.4531,59.4699,7270.0
2019-02-13 12:40:00,70.84,70.85,70.8,70.82,5878.0,59.4615,59.4699,59.4279,59.4447,5878.0
2019-02-13 12:45:00,70.82,70.89,70.81,70.89,7969.0,59.4447,59.5035,59.4363,59.5035,7969.0
2019-02-13 12:50:00,70.89,70.89,70.83,70.84,7657.0,59.5035,59.5035,59.4531,59.4615,7657.0
2019-02-13 12:55:00,70.83,70.89,70.83,70.89,5724.0,59.4531,59.5035,59.4531,59.5035,5724.0
2019-02-13 13:00:00,70.91,70.91,70.87,70.89,8140.0,59.5203,59.5203,59.4867,59.5035,8140.0
2019-02-13 13:05:00,70.9,70.91,70.88,70.89,9312.0,59.5119,59.5203,59.4951,59.5035,9312.0
2019-02-13 13:10:00,70.9,70.9,70.86,70.87,7648.0,59.5119,59.5119,59.4783,59.4867,7648.0
2019-02-13 13:15:00,70.88,70.91,70.85,70.88,7499.0,59.4951,59.5203,59.4699,59.4951,7499.0
2019-02-13 13:20:00,70.87,70.9,70.86,70.9,7016.0,59.4867,59.5119,59.4783,59.5119,7016.0
2019-02-13 13:25:00,70.9,70.91,70.88,70.9,5453.0,59.5119,59.5203,59.4951,59.5119,5453.0
2019-02-13 13:30:00,70.89,70.9,70.86,70.87,10211.0,59.5035,59.5119,59.4783,59.4867,10211.0
2019-02-13 13:35:00,70.87,70.9,70.85,70.89,8132.0,59.4867,59.5119,59.4699,59.5035,8132.0
2019-02-13 13:40:00,70.89,70.89,70.85,70.87,4982.0,59.5035,59.5035,59.4699,59.4867,4982.0
2019-02-13 13:45:00,70.87,70.91,70.86,70.88,9795.0,59.4867,59.5203,59.4783,59.4951,9795.0
2019-02-13 13:50:00,70.88,70.91,70.78,70.79,18031.0,59.4951,59.5203,59.4111,59.4195,18031.0
2019-02-13 13:55:00,70.79,70.8,70.7,70.72,29270.0,59.4195,59.4279,59.344,59.3608,29270.0
2019-02-13 14:00:00,70.72,70.81,70.72,70.81,28340.0,59.3608,59.4363,59.3608,59.4363,28340.0
2019-02-13 14:05:00,70.81,70.85,70.77,70.78,30626.0,59.4363,59.4699,59.4027,59.4111,30626.0
2019-02-13 14:10:00,70.78,70.81,70.78,70.78,10015.0,59.4111,59.4363,59.4111,59.4111,10015.0
2019-02-13 14:15:00,70.78,70.8,70.74,70.8,14578.0,59.4111,59.4279,59.3776,59.4279,14578.0
2019-02-13 14:20:00,70.8,70.81,70.77,70.8,11848.0,59.4279,59.4363,59.4027,59.4279,11848.0
2019-02-13 14:25:00,70.8,70.82,70.79,70.81,23350.0,59.4279,59.4447,59.4195,59.4363,23350.0
2019-02-13 14:30:00,70.81,70.81,70.78,70.79,16537.0,59.4363,59.4363,59.4111,59.4195,16537.0
2019-02-13 14:35:00,70.79,70.81,70.75,70.79,22468.0,59.4195,59.4363,59.386,59.4195,22468.0
2019-02-13 14:40:00,70.78,70.8,70.75,70.78,8129.0,59.4111,59.4279,59.386,59.4111,8129.0
2019-02-13 14:45:00,70.77,70.77,70.7,70.72,9863.0,59.4027,59.4027,59.344,59.3608,9863.0
2019-02-13 14:50:00,70.72,70.81,70.72,70.81,31635.0,59.3608,59.4363,59.3608,59.4363,31635.0
2019-02-13 14:55:00,70.8,70.81,70.76,70.78,42898.0,59.4279,59.4363,59.3944,59.4111,42898.0
2019-02-13 15:00:00,70.78,70.87,70.77,70.82,39087.0,59.4111,59.4867,59.4027,59.4447,39087.0
2019-02-13 15:05:00,70.82,70.92,70.81,70.92,27883.0,59.4447,59.5287,59.4363,59.5287,27883.0
2019-02-13 15:10:00,70.92,70.94,70.89,70.89,11571.0,59.5287,59.5454,59.5035,59.5035,11571.0
2019-02-13 15:15:00,70.9,70.98,70.9,70.91,18112.0,59.5119,59.579,59.5119,59.5203,18112.0
2019-02-13 15:20:00,70.93,70.95,70.9,70.94,25882.0,59.537,59.5538,59.5119,59.5454,25882.0
2019-02-13 15:25:00,70.94,70.94,70.84,70.86,20972.0,59.5454,59.5454,59.4615,59.4783,20972.0
2019-02-13 15:30:00,70.87,70.97,70.86,70.96,31140.0,59.4867,59.5706,59.4783,59.5622,31140.0
2019-02-13 15:35:00,70.96,71.01,70.93,70.95,35406.0,59.5622,59.6042,59.537,59.5538,35406.0
2019-02-13 15:40:00,70.96,71.0,70.91,70.92,40083.0,59.5622,59.5958,59.5203,59.5287,40083.0
2019-02-13 15:45:00,70.92,70.99,70.92,70.95,61494.0,59.5287,59.5874,59.5287,59.5538,61494.0
2019-02-13 15:50:00,70.94,70.94,70.83,70.85,83006.0,59.5454,59.5454,59.4531,59.4699,83006.0
2019-02-13 15:55:00,70.86,70.92,70.81,70.82,171658.0,59.4783,59.5287,59.4363,59.4447,171658.0
2019-02-14 09:30:00,70.73,70.92,70.13,70.56,31842.0,59.3692,59.5287,58.8655,59.2265,31842.0
2019-02-14 09:35:00,70.67,71.13,70.67,71.06,38514.0,59.3188,59.7049,59.3188,59.6462,38514.0
2019-02-14 09:40:00,71.08,71.1,70.88,70.89,32492.0,59.663,59.6797,59.4951,59.5035,32492.0
2019-02-14 09:45:00,70.87,70.99,70.78,70.86,13327.0,59.4867,59.5874,59.4111,59.4783,13327.0
2019-02-14 09:50:00,70.89,70.91,70.8,70.84,19359.0,59.5035,59.5203,59.4279,59.4615,19359.0
2019-02-14 09:55:00,70.85,70.87,70.77,70.8,11742.0,59.4699,59.4867,59.4027,59.4279,11742.0
2019-02-14 10:00:00,70.79,71.03,70.76,71.01,26951.0,59.4195,59.621,59.3944,59.6042,26951.0
2019-02-14 10:05:00,71.0,71.06,70.93,70.94,23897.0,59.5958,59.6462,59.537,59.5454,23897.0
2019-02-14 10:10:00,70.95,71.13,70.91,71.04,16656.0,59.5538,59.7049,59.5203,59.6294,16656.0
2019-02-14 10:15:00,71.04,71.14,70.98,71.12,6728.0,59.6294,59.7133,59.579,59.6965,6728.0
2019-02-14 10:20:00,71.1,71.19,71.04,71.17,9248.0,59.6797,59.7553,59.6294,59.7385,9248.0
2019-02-14 10:25:00,71.14,71.21,71.11,71.11,11449.0,59.7133,59.7721,59.6881,59.6881,11449.0
2019-02-14 10:30:00,71.1,71.13,70.99,71.1,14788.0,59.6797,59.7049,59.5874,59.6797,14788.0
2019-02-14 10:35:00,71.09,71.16,70.71,70.8,31775.0,59.6713,59.7301,59.3524,59.4279,31775.0
2019-02-14 10:40:00,70.82,70.86,70.7,70.72,18484.0,59.4447,59.4783,59.344,59.3608,18484.0
2019-02-14 10:45:00,70.74,70.77,70.7,70.76,18188.0,59.3776,59.4027,59.344,59.3944,18188.0
2019-02-14 10:50:00,70.76,70.85,70.7,70.72,19775.0,59.3944,59.4699,59.344,59.3608,19775.0
2019-02-14 10:55:00,70.71,70.73,70.56,70.64,48242.0,59.3524,59.3692,59.2265,59.2936,48242.0
2019-02-14 11:00:00,70.65,70.69,70.51,70.51,18995.0,59.302,59.3356,59.1845,59.1845,18995.0
2019-02-14 11:05:00,70.52,70.54,70.48,70.54,17345.0,59.1929,59.2097,59.1593,59.2097,17345.0
2019-02-14 11:10:00,70.54,70.6,70.51,70.54,25569.0,59.2097,59.2601,59.1845,59.2097,25569.0
2019-02-14 11:15:00,70.54,70.54,70.47,70.48,18333.0,59.2097,59.2097,59.1509,59.1593,18333.0
2019-02-14 11:20:00,70.49,70.63,70.49,70.61,24190.0,59.1677,59.2852,59.1677,59.2684,24190.0
2019-02-14 11:25:00,70.61,70.65,70.58,70.64,22971.0,59.2684,59.302,59.2433,59.2936,22971.0
2019-02-14 11:30:00,70.64,70.68,70.59,70.6,27982.0,59.2936,59.3272,59.2517,59.2601,27982.0
2019-02-14 11:35:00,70.6,70.65,70.6,70.64,12472.0,59.2601,59.302,59.2601,59.2936,12472.0
2019-02-14 11:40:00,70.64,70.7,70.63,70.66,28604.0,59.2936,59.344,59.2852,59.3104,28604.0
2019-02-14 11:45:00,70.66,70.71,70.64,70.71,10569.0,59.3104,59.3524,59.2936,59.3524,10569.0
2019-02-14 11:50:00,70.71,70.74,70.67,70.68,11387.0,59.3524,59.3776,59.3188,59.3272,11387.0
2019-02-14 11:55:00,70.68,70.69,70.58,70.59,26991.0,59.3272,59.3356,59.2433,59.2517,26991.0
2019-02-14 12:00:00,70.59,70.61,70.53,70.6,24399.0,59.2517,59.2684,59.2013,59.2601,24399.0
2019-02-14 12:05:00,70.6,70.71,70.6,70.67,17294.0,59.2601,59.3524,59.2601,59.3188,17294.0
2019-02-14 12:10:00,70.67,70.71,70.67,70.7,10109.0,59.3188,59.3524,59.3188,59.344,10109.0
2019-02-14 12:15:00,70.71,70.79,70.66,70.79,20172.0,59.3524,59.4195,59.3104,59.4195,20172.0
2019-02-14 12:20:00,70.77,70.87,70.75,70.84,21240.0,59.4027,59.4867,59.386,59.4615,21240.0
2019-02-14 12:25:00,70.85,70.9,70.83,70.84,12133.0,59.4699,59.5119,59.4531,59.4615,12133.0
2019-02-14 12:30:00,70.84,70.85,70.79,70.8,24955.0,59.4615,59.4699,59.4195,59.4279,24955.0
2019-02-14 12:35:00,70.81,70.83,70.73,70.82,15643.0,59.4363,59.4531,59.3692,59.4447,15643.0
2019-02-14 12:40:00,70.84,70.88,70.82,70.88,9259.0,59.4615,59.4951,59.4447,59.4951,9259.0
2019-02-14 12:45:00,70.88,70.89,70.77,70.78,16919.0,59.4951,59.5035,59.4027,59.4111,16919.0
2019-02-14 12:50:00,70.77,70.83,70.76,70.76,12838.0,59.4027,59.4531,59.3944,59.3944,12838.0
2019-02-14 12:55:00,70.76,70.83,70.75,70.83,12332.0,59.3944,59.4531,59.386,59.4531,12332.0
2019-02-14 13:00:00,70.84,70.85,70.79,70.85,20317.0,59.4615,59.4699,59.4195,59.4699,20317.0
2019-02-14 13:05:00,70.86,70.86,70.76,70.77,13685.0,59.4783,59.4783,59.3944,59.4027,13685.0
2019-02-14 13:10:00,70.76,70.76,70.7,70.74,12964.0,59.3944,59.3944,59.344,59.3776,12964.0
2019-02-14 13:15:00,70.75,70.78,70.75,70.76,11894.0,59.386,59.4111,59.386,59.3944,11894.0
2019-02-14 13:20:00,70.76,70.8,70.75,70.77,19663.0,59.3944,59.4279,59.386,59.4027,19663.0
2019-02-14 13:25:00,70.78,70.84,70.76,70.83,10907.0,59.4111,59.4615,59.3944,59.4531,10907.0
2019-02-14 13:30:00,70.84,70.88,70.82,70.88,11452.0,59.4615,59.4951,59.4447,59.4951,11452.0
2019-02-14 13:35:00,70.86,70.93,70.85,70.86,14419.0,59.4783,59.537,59.4699,59.4783,14419.0
2019-02-14 13:40:00,70.87,70.9,70.86,70.88,15006.0,59.4867,59.5119,59.4783,59.4951,15006.0
2019-02-14 13:45:00,70.88,70.9,70.85,70.88,15027.0,59.4951,59.5119,59.4699,59.4951,15027.0
2019-02-14 13:50:00,70.88,70.93,70.85,70.88,19977.0,59.4951,59.537,59.4699,59.4951,19977.0
2019-02-14 13:55:00,70.87,70.9,70.82,70.82,17426.0,59.4867,59.5119,59.4447,59.4447,17426.0
2019-02-14 14:00:00,70.81,70.89,70.77,70.84,18683.0,59.4363,59.5035,59.4027,59.4615,18683.0
2019-02-14 14:05:00,70.83,70.9,70.83,70.88,20046.0,59.4531,59.5119,59.4531,59.4951,20046.0
2019-02-14 14:10:00,70.88,70.92,70.86,70.88,15638.0,59.4951,59.5287,59.4783,59.4951,15638.0
2019-02-14 14:15:00,70.87,70.89,70.86,70.86,25743.0,59.4867,59.5035,59.4783,59.4783,25743.0
2019-02-14 14:20:00,70.85,70.86,70.81,70.81,17379.0,59.4699,59.4783,59.4363,59.4363,17379.0
2019-02-14 14:25:00,70.81,70.9,70.81,70.86,16000.0,59.4363,59.5119,59.4363,59.4783,16000.0
2019-02-14 14:30:00,70.86,70.9,70.84,70.9,17480.0,59.4783,59.5119,59.4615,59.5119,17480.0
2019-02-14 14:35:00,70.91,70.93,70.88,70.93,16655.0,59.5203,59.537,59.4951,59.537,16655.0
2019-02-14 14:40:00,70.92,70.97,70.92,70.94,10676.0,59.5287,59.5706,59.5287,59.5454,10676.0
2019-02-14 14:45:00,70.94,70.97,70.92,70.94,25256.0,59.5454,59.5706,59.5287,59.5454,25256.0
2019-02-14 14:50:00,70.94,71.01,70.94,71.01,19257.0,59.5454,59.6042,59.5454,59.6042,19257.0
2019-02-14 14:55:00,71.0,71.01,70.89,70.95,33926.0,59.5958,59.6042,59.5035,59.5538,33926.0
2019-02-14 15:00:00,70.95,71.01,70.95,70.99,17394.0,59.5538,59.6042,59.5538,59.5874,17394.0
2019-02-14 15:05:00,70.97,71.12,70.94,70.96,68145.0,59.5706,59.6965,59.5454,59.5622,68145.0
2019-02-14 15:10:00,70.96,70.98,70.93,70.96,30949.0,59.5622,59.579,59.537,59.5622,30949.0
2019-02-14 15:15:00,70.96,71.03,70.95,71.01,19415.0,59.5622,59.621,59.5538,59.6042,19415.0
2019-02-14 15:20:00,71.01,71.01,70.96,70.98,15601.0,59.6042,59.6042,59.5622,59.579,15601.0
2019-02-14 15:25:00,70.97,71.02,70.94,71.0,31744.0,59.5706,59.6126,59.5454,59.5958,31744.0
2019-02-14 15:30:00,71.0,71.11,70.99,71.08,51958.0,59.5958,59.6881,59.5874,59.663,51958.0
2019-02-14 15:35:00,71.08,71.14,71.06,71.08,37826.0,59.663,59.7133,59.6462,59.663,37826.0
2019-02-14 15:40:00,71.08,71.1,70.96,70.96,34040.0,59.663,59.6797,59.5622,59.5622,34040.0
2019-02-14 15:45:00,70.97,71.05,70.94,70.94,89686.0,59.5706,59.6378,59.5454,59.5454,89686.0
2019-02-14 15:50:00,70.94,71.0,70.84,70.88,92335.0,59.5454,59.5958,59.4615,59.4951,92335.0
2019-02-14 15:55:00,70.88,70.92,70.78,70.84,128232.0,59.4951,59.5287,59.4111,59.4615,128232.0
2019-02-15 09:30:00,71.08,71.11,70.7,70.78,185869.0,59.663,59.6881,59.344,59.4111,185869.0
2019-02-15 09:35:00,70.75,70.89,70.62,70.84,39903.0,59.386,59.5035,59.2768,59.4615,39903.0
2019-02-15 09:40:00,70.78,70.81,70.7,70.76,12301.0,59.4111,59.4363,59.344,59.3944,12301.0
2019-02-15 09:45:00,70.78,70.94,70.76,70.9,31379.0,59.4111,59.5454,59.3944,59.5119,31379.0
2019-02-15 09:50:00,70.87,70.87,70.77,70.78,19474.0,59.4867,59.4867,59.4027,59.4111,19474.0
2019-02-15 09:55:00,70.78,70.84,70.62,70.64,21409.0,59.4111,59.4615,59.2768,59.2936,21409.0
2019-02-15 10:00:00,70.66,70.81,70.66,70.73,21712.0,59.3104,59.4363,59.3104,59.3692,21712.0
2019-02-15 10:05:00,70.74,70.83,70.69,70.8,8366.0,59.3776,59.4531,59.3356,59.4279,8366.0
2019-02-15 10:10:00,70.81,70.87,70.81,70.84,11098.0,59.4363,59.4867,59.4363,59.4615,11098.0
2019-02-15 10:15:00,70.83,70.9,70.83,70.9,12160.0,59.4531,59.5119,59.4531,59.5119,12160.0
2019-02-15 10:20:00,70.9,70.95,70.86,70.93,27174.0,59.5119,59.5538,59.4783,59.537,27174.0
2019-02-15 10:25:00,70.93,70.95,70.86,70.88,12922.0,59.537,59.5538,59.4783,59.4951,12922.0
2019-02-15 10:30:00,70.88,70.94,70.88,70.9,8266.0,59.4951,59.5454,59.4951,59.5119,8266.0
2019-02-15 10:35:00,70.89,70.9,70.86,70.89,16167.0,59.5035,59.5119,59.4783,59.5035,16167.0
2019-02-15 10:40:00,70.89,70.96,70.88,70.91,23936.0,59.5035,59.5622,59.4951,59.5203,23936.0
2019-02-15 10:45:00,70.93,70.94,70.88,70.9,10556.0,59.537,59.5454,59.4951,59.5119,10556.0
2019-02-15 10:50:00,70.9,70.9,70.81,70.86,8234.0,59.5119,59.5119,59.4363,59.4783,8234.0
2019-02-15 10:55:00,70.87,70.89,70.82,70.84,7798.0,59.4867,59.5035,59.4447,59.4615,7798.0
2019-02-15 11:00:00,70.84,70.9,70.84,70.88,28754.0,59.4615,59.5119,59.4615,59.4951,28754.0
2019-02-15 11:05:00,70.88,70.89,70.8,70.89,5802.0,59.4951,59.5035,59.4279,59.5035,5802.0
2019-02-15 11:10:00,70.88,70.91,70.81,70.85,9297.0,59.4951,59.5203,59.4363,59.4699,9297.0
2019-02-15 11:15:00,70.84,70.88,70.8,70.81,13577.0,59.4615,59.4951,59.4279,59.4363,13577.0
2019-02-15 11:20:00,70.82,70.9,70.77,70.89,12665.0,59.4447,59.5119,59.4027,59.5035,12665.0
2019-02-15 11:25:00,70.89,70.92,70.84,70.91,7152.0,59.5035,59.5287,59.4615,59.5203,7152.0
2019-02-15 11:30:00,70.93,70.98,70.91,70.96,4466.0,59.537,59.579,59.5203,59.5622,4466.0
2019-02-15 11:35:00,70.98,70.99,70.96,70.98,6226.0,59.579,59.5874,59.5622,59.579,6226.0
2019-02-15 11:40:00,70.98,71.0,70.87,70.89,26875.0,59.579,59.5958,59.4867,59.5035,26875.0
2019-02-15 11:45:00,70.89,70.92,70.82,70.85,18720.0,59.5035,59.5287,59.4447,59.4699,18720.0
2019-02-15 11:50:00,70.83,70.89,70.8,70.89,6310.0,59.4531,59.5035,59.4279,59.5035,6310.0
2019-02-15 11:55:00,70.89,70.9,70.85,70.86,4261.0,59.5035,59.5119,59.4699,59.4783,4261.0
2019-02-15 12:00:00,70.87,70.9,70.86,70.89,4692.0,59.4867,59.5119,59.4783,59.5035,4692.0
2019-02-15 12:05:00,70.88,70.92,70.88,70.89,4283.0,59.4951,59.5287,59.4951,59.5035,4283.0
2019-02-15 12:10:00,70.92,70.96,70.89,70.93,5761.0,59.5287,59.5622,59.5035,59.537,5761.0
2019-02-15 12:15:00,70.92,70.96,70.91,70.95,3010.0,59.5287,59.5622,59.5203,59.5538,3010.0
2019-02-15 12:20:00,70.96,71.0,70.93,71.0,7905.0,59.5622,59.5958,59.537,59.5958,7905.0
2019-02-15 12:25:00,71.02,71.06,71.02,71.03,3662.0,59.6126,59.6462,59.6126,59.621,3662.0
2019-02-15 12:30:00,71.03,71.05,71.02,71.03,3779.0,59.621,59.6378,59.6126,59.621,3779.0
2019-02-15 12:35:00,71.03,71.03,70.94,71.0,14772.0,59.621,59.621,59.5454,59.5958,14772.0
2019-02-15 12:40:00,71.01,71.06,70.99,71.06,11654.0,59.6042,59.6462,59.5874,59.6462,11654.0
2019-02-15 12:45:00,71.06,71.08,71.04,71.04,5206.0,59.6462,59.663,59.6294,59.6294,5206.0
2019-02-15 12:50:00,71.05,71.05,70.99,71.01,5231.0,59.6378,59.6378,59.5874,59.6042,5231.0
2019-02-15 12:55:00,71.01,71.03,70.99,71.01,10111.0,59.6042,59.621,59.5874,59.6042,10111.0
2019-02-15 13:00:00,71.02,71.06,71.01,71.06,5024.0,59.6126,59.6462,59.6042,59.6462,5024.0
2019-02-15 13:05:00,71.06,71.06,71.03,71.04,3443.0,59.6462,59.6462,59.621,59.6294,3443.0
2019-02-15 13:10:00,71.03,71.04,70.99,71.0,9086.0,59.621,59.6294,59.5874,59.5958,9086.0
2019-02-15 13:15:00,71.01,71.03,71.0,71.03,3911.0,59.6042,59.621,59.5958,59.621,3911.0
2019-02-15 13:20:00,71.03,71.03,70.94,70.98,12091.0,59.621,59.621,59.5454,59.579,12091.0
2019-02-15 13:25:00,70.97,70.97,70.86,70.86,23478.0,59.5706,59.5706,59.4783,59.4783,23478.0
2019-02-15 13:30:00,70.88,70.91,70.84,70.84,16187.0,59.4951,59.5203,59.4615,59.4615,16187.0
2019-02-15 13:35:00,70.85,70.91,70.84,70.86,28937.0,59.4699,59.5203,59.4615,59.4783,28937.0
2019-02-15 13:40:00,70.87,70.92,70.84,70.89,42851.0,59.4867,59.5287,59.4615,59.5035,42851.0
2019-02-15 13:45:00,70.89,70.95,70.89,70.94,13234.0,59.5035,59.5538,59.5035,59.5454,13234.0
2019-02-15 13:50:00,70.94,70.97,70.94,70.94,21993.0,59.5454,59.5706,59.5454,59.5454,21993.0
2019-02-15 13:55:00,70.95,70.95,70.89,70.9,15258.0,59.5538,59.5538,59.5035,59.5119,15258.0
2019-02-15 14:00:00,70.9,70.92,70.88,70.91,17769.0,59.5119,59.5287,59.4951,59.5203,17769.0
2019-02-15 14:05:00,70.9,70.92,70.9,70.92,8626.0,59.5119,59.5287,59.5119,59.5287,8626.0
2019-02-15 14:10:00,70.94,70.95,70.9,70.92,3725.0,59.5454,59.5538,59.5119,59.5287,3725.0
2019-02-15 14:15:00,70.91,70.94,70.9,70.93,6959.0,59.5203,59.5454,59.5119,59.537,6959.0
2019-02-15 14:20:00,70.92,70.93,70.88,70.91,9857.0,59.5287,59.537,59.4951,59.5203,9857.0
2019-02-15 14:25:00,70.9,70.9,70.85,70.87,8010.0,59.5119,59.5119,59.4699,59.4867,8010.0
2019-02-15 14:30:00,70.87,70.89,70.83,70.85,36469.0,59.4867,59.5035,59.4531,59.4699,36469.0
2019-02-15 14:35:00,70.84,70.86,70.82,70.85,9455.0,59.4615,59.4783,59.4447,59.4699,9455.0
2019-02-15 14:40:00,70.84,70.85,70.81,70.81,5436.0,59.4615,59.4699,59.4363,59.4363,5436.0
2019-02-15 14:45:00,70.81,70.84,70.81,70.82,8626.0,59.4363,59.4615,59.4363,59.4447,8626.0
2019-02-15 14:50:00,70.81,70.81,70.71,70.76,15318.0,59.4363,59.4363,59.3524,59.3944,15318.0
2019-02-15 14:55:00,70.76,70.84,70.76,70.82,15812.0,59.3944,59.4615,59.3944,59.4447,15812.0
2019-02-15 15:00:00,70.82,70.85,70.76,70.85,15212.0,59.4447,59.4699,59.3944,59.4699,15212.0
2019-02-15 15:05:00,70.85,70.86,70.8,70.8,5024.0,59.4699,59.4783,59.4279,59.4279,5024.0
2019-02-15 15:10:00,70.81,70.83,70.77,70.82,10805.0,59.4363,59.4531,59.4027,59.4447,10805.0
2019-02-15 15:15:00,70.83,70.84,70.8,70.82,12864.0,59.4531,59.4615,59.4279,59.4447,12864.0
2019-02-15 15:20:00,70.82,70.82,70.7,70.7,33756.0,59.4447,59.4447,59.344,59.344,33756.0
2019-02-15 15:25:00,70.7,70.74,70.67,70.74,25709.0,59.344,59.3776,59.3188,59.3776,25709.0
2019-02-15 15:30:00,70.75,70.85,70.72,70.84,13819.0,59.386,59.4699,59.3608,59.4615,13819.0
2019-02-15 15:35:00,70.84,70.94,70.84,70.93,18554.0,59.4615,59.5454,59.4615,59.537,18554.0
2019-02-15 15:40:00,70.92,70.94,70.83,70.85,31700.0,59.5287,59.5454,59.4531,59.4699,31700.0
2019-02-15 15:45:00,70.85,70.94,70.85,70.92,48229.0,59.4699,59.5454,59.4699,59.5287,48229.0
2019-02-15 15:50:00,70.91,71.0,70.88,71.0,59799.0,59.5203,59.5958,59.4951,59.5958,59799.0
2019-02-15 15:55:00,71.0,71.2,70.99,71.19,191137.0,59.5958,59.7637,59.5874,59.7553,191137.0
2019-02-19 09:30:00,71.09,71.14,70.95,70.95,90961.0,59.6713,59.7133,59.5538,59.5538,90961.0
2019-02-19 09:35:00,70.91,71.11,70.87,71.1,9951.0,59.5203,59.6881,59.4867,59.6797,9951.0
2019-02-19 09:40:00,71.09,71.15,71.08,71.14,10639.0,59.6713,59.7217,59.663,59.7133,10639.0
2019-02-19 09:45:00,71.08,71.16,70.95,71.04,16252.0,59.663,59.7301,59.5538,59.6294,16252.0
2019-02-19 09:50:00,71.06,71.12,70.92,71.1,13576.0,59.6462,59.6965,59.5287,59.6797,13576.0
2019-02-19 09:55:00,71.1,71.15,71.06,71.11,7866.0,59.6797,59.7217,59.6462,59.6881,7866.0
2019-02-19 10:00:00,71.09,71.15,71.07,71.07,5607.0,59.6713,59.7217,59.6546,59.6546,5607.0
2019-02-19 10:05:00,71.06,71.21,71.06,71.15,15016.0,59.6462,59.7721,59.6462,59.7217,15016.0
2019-02-19 10:10:00,71.13,71.13,71.01,71.07,15687.0,59.7049,59.7049,59.6042,59.6546,15687.0
2019-02-19 10:15:00,71.08,71.11,71.04,71.05,8927.0,59.663,59.6881,59.6294,59.6378,8927.0
2019-02-19 10:20:00,71.05,71.16,71.04,71.14,11055.0,59.6378,59.7301,59.6294,59.7133,11055.0
2019-02-19 10:25:00,71.16,71.23,71.14,71.21,15061.0,59.7301,59.7889,59.7133,59.7721,15061.0
2019-02-19 10:30:00,71.2,71.21,71.11,71.15,19280.0,59.7637,59.7721,59.6881,59.7217,19280.0
2019-02-19 10:35:00,71.16,71.2,71.12,71.15,9601.0,59.7301,59.7637,59.6965,59.7217,9601.0
2019-02-19 10:40:00,71.17,71.25,71.14,71.25,13251.0,59.7385,59.8056,59.7133,59.8056,13251.0
2019-02-19 10:45:00,71.24,71.24,71.14,71.21,21515.0,59.7973,59.7973,59.7133,59.7721,21515.0
2019-02-19 10:50:00,71.22,71.31,71.21,71.31,13421.0,59.7805,59.856,59.7721,59.856,13421.0
2019-02-19 10:55:00,71.31,71.33,71.22,71.23,6717.0,59.856,59.8728,59.7805,59.7889,6717.0
2019-02-19 11:00:00,71.23,71.28,71.2,71.21,7409.0,59.7889,59.8308,59.7637,59.7721,7409.0
2019-02-19 11:05:00,71.21,71.26,71.2,71.26,6738.0,59.7721,59.814,59.7637,59.814,6738.0
2019-02-19 11:10:00,71.28,71.35,71.27,71.34,7059.0,59.8308,59.8896,59.8224,59.8812,7059.0
2019-02-19 11:15:00,71.35,71.36,71.28,71.34,7103.0,59.8896,59.898,59.8308,59.8812,7103.0
2019-02-19 11:20:00,71.34,71.34,71.29,71.3,6793.0,59.8812,59.8812,59.8392,59.8476,6793.0
2019-02-19 11:25:00,71.29,71.31,71.22,71.24,6600.0,59.8392,59.856,59.7805,59.7973,6600.0
2019-02-19 11:30:00,71.24,71.27,71.21,71.24,6081.0,59.7973,59.8224,59.7721,59.7973,6081.0
2019-02-19 11:35:00,71.23,71.25,71.2,71.23,5601.0,59.7889,59.8056,59.7637,59.7889,5601.0
2019-02-19 11:40:00,71.23,71.23,71.17,71.19,5617.0,59.7889,59.7889,59.7385,59.7553,5617.0
2019-02-19 11:45:00,71.2,71.32,71.2,71.31,8237.0,59.7637,59.8644,59.7637,59.856,8237.0
2019-02-19 11:50:00,71.31,71.36,71.3,71.34,5616.0,59.856,59.898,59.8476,59.8812,5616.0
2019-02-19 11:55:00,71.35,71.36,71.33,71.36,4911.0,59.8896,59.898,59.8728,59.898,4911.0
2019-02-19 12:00:00,71.36,71.36,71.29,71.29,25763.0,59.898,59.898,59.8392,59.8392,25763.0
2019-02-19 12:05:00,71.28,71.32,71.26,71.27,9176.0,59.8308,59.8644,59.814,59.8224,9176.0
2019-02-19 12:10:00,71.25,71.25,71.19,71.22,9200.0,59.8056,59.8056,59.7553,59.7805,9200.0
2019-02-19 12:15:00,71.21,71.26,71.19,71.21,5038.0,59.7721,59.814,59.7553,59.7721,5038.0
2019-02-19 12:20:00,71.22,71.23,71.18,71.21,6126.0,59.7805,59.7889,59.7469,59.7721,6126.0
2019-02-19 12:25:00,71.21,71.21,71.15,71.16,21829.0,59.7721,59.7721,59.7217,59.7301,21829.0
2019-02-19 12:30:00,71.16,71.19,71.15,71.18,7522.0,59.7301,59.7553,59.7217,59.7469,7522.0
2019-02-19 12:35:00,71.18,71.2,71.18,71.19,4357.0,59.7469,59.7637,59.7469,59.7553,4357.0
2019-02-19 12:40:00,71.17,71.19,71.13,71.19,8495.0,59.7385,59.7553,59.7049,59.7553,8495.0
2019-02-19 12:45:00,71.2,71.21,71.17,71.17,22908.0,59.7637,59.7721,59.7385,59.7385,22908.0
2019-02-19 12:50:00,71.17,71.17,71.13,71.15,7312.0,59.7385,59.7385,59.7049,59.7217,7312.0
2019-02-19 12:55:00,71.13,71.2,71.13,71.19,7856.0,59.7049,59.7637,59.7049,59.7553,7856.0
2019-02-19 13:00:00,71.2,71.2,71.15,71.15,5335.0,59.7637,59.7637,59.7217,59.7217,5335.0
2019-02-19 13:05:00,71.15,71.15,71.1,71.11,3860.0,59.7217,59.7217,59.6797,59.6881,3860.0
2019-02-19 13:10:00,71.1,71.13,71.09,71.09,5013.0,59.6797,59.7049,59.6713,59.6713,5013.0
2019-02-19 13:15:00,71.09,71.13,71.08,71.13,19340.0,59.6713,59.7049,59.663,59.7049,19340.0
2019-02-19 13:20:00,71.13,71.14,71.11,71.14,4785.0,59.7049,59.7133,59.6881,59.7133,4785.0
2019-02-19 13:25:00,71.13,71.13,71.08,71.09,4931.0,59.7049,59.7049,59.663,59.6713,4931.0
2019-02-19 13:30:00,71.09,71.09,71.03,71.05,5973.0,59.6713,59.6713,59.621,59.6378,5973.0
2019-02-19 13:35:00,71.05,71.05,71.01,71.03,6314.0,59.6378,59.6378,59.6042,59.621,6314.0
2019-02-19 13:40:00,71.04,71.08,71.04,71.08,7404.0,59.6294,59.663,59.6294,59.663,7404.0
2019-02-19 13:45:00,71.09,71.11,71.09,71.09,4760.0,59.6713,59.6881,59.6713,59.6713,4760.0
2019-02-19 13:50:00,71.09,71.12,71.04,71.05,17284.0,59.6713,59.6965,59.6294,59.6378,17284.0
2019-02-19 13:55:00,71.05,71.12,71.04,71.11,8103.0,59.6378,59.6965,59.6294,59.6881,8103.0
2019-02-19 14:00:00,71.11,71.15,71.11,71.13,13885.0,59.6881,59.7217,59.6881,59.7049,13885.0
2019-02-19 14:05:00,71.13,71.15,71.09,71.15,9908.0,59.7049,59.7217,59.6713,59.7217,9908.0
2019-02-19 14:10:00,71.16,71.18,71.14,71.18,7065.0,59.7301,59.7469,59.7133,59.7469,7065.0
2019-02-19 14:15:00,71.19,71.23,71.18,71.22,7509.0,59.7553,59.7889,59.7469,59.7805,7509.0
2019-02-19 14:20:00,71.22,71.22,71.19,71.22,6989.0,59.7805,59.7805,59.7553,59.7805,6989.0
2019-02-19 14:25:00,71.22,71.32,71.21,71.31,38250.0,59.7805,59.8644,59.7721,59.856,38250.0
2019-02-19 14:30:00,71.31,71.35,71.3,71.31,13098.0,59.856,59.8896,59.8476,59.856,13098.0
2019-02-19 14:35:00,71.31,71.38,71.3,71.34,14942.0,59.856,59.9148,59.8476,59.8812,14942.0
2019-02-19 14:40:00,71.34,71.4,71.33,71.36,10636.0,59.8812,59.9316,59.8728,59.898,10636.0
2019-02-19 14:45:00,71.37,71.39,71.34,71.39,8133.0,59.9064,59.9232,59.8812,59.9232,8133.0
2019-02-19 14:50:00,71.39,71.46,71.39,71.46,12959.0,59.9232,59.9819,59.9232,59.9819,12959.0
2019-02-19 14:55:00,71.47,71.5,71.46,71.46,10774.0,59.9903,60.0155,59.9819,59.9819,10774.0
2019-02-19 15:00:00,71.45,71.5,71.43,71.49,37402.0,59.9735,60.0155,59.9567,60.0071,37402.0
2019-02-19 15:05:00,71.49,71.51,71.46,71.5,13658.0,60.0071,60.0239,59.9819,60.0155,13658.0
2019-02-19 15:10:00,71.48,71.5,71.43,71.43,17513.0,59.9987,60.0155,59.9567,59.9567,17513.0
2019-02-19 15:15:00,71.42,71.43,71.38,71.39,18327.0,59.9483,59.9567,59.9148,59.9232,18327.0
2019-02-19 15:20:00,71.39,71.39,71.3,71.36,24829.0,59.9232,59.9232,59.8476,59.898,24829.0
2019-02-19 15:25:00,71.36,71.38,71.33,71.34,21938.0,59.898,59.9148,59.8728,59.8812,21938.0
2019-02-19 15:30:00,71.34,71.41,71.34,71.41,24588.0,59.8812,59.9399,59.8812,59.9399,24588.0
2019-02-19 15:35:00,71.4,71.49,71.4,71.42,17737.0,59.9316,60.0071,59.9316,59.9483,17737.0
2019-02-19 15:40:00,71.41,71.43,71.36,71.41,24754.0,59.9399,59.9567,59.898,59.9399,24754.0
2019-02-19 15:45:00,71.41,71.41,71.31,71.33,29531.0,59.9399,59.9399,59.856,59.8728,29531.0
2019-02-19 15:50:00,71.33,71.37,71.3,71.36,33197.0,59.8728,59.9064,59.8476,59.898,33197.0
2019-02-19 15:55:00,71.36,71.38,71.29,71.38,89994.0,59.898,59.9148,59.8392,59.9148,89994.0
2019-02-20 09:30:00,71.28,71.37,70.96,71.05,27374.0,59.8308,59.9064,59.5622,59.6378,27374.0
2019-02-20 09:35:00,71.11,71.24,71.03,71.12,9373.0,59.6881,59.7973,59.621,59.6965,9373.0
2019-02-20 09:40:00,71.13,71.13,70.91,70.94,5454.0,59.7049,59.7049,59.5203,59.5454,5454.0
2019-02-20 09:45:00,70.91,70.94,70.82,70.86,8311.0,59.5203,59.5454,59.4447,59.4783,8311.0
2019-02-20 09:50:00,70.83,70.93,70.79,70.9,10837.0,59.4531,59.537,59.4195,59.5119,10837.0
2019-02-20 09:55:00,70.87,70.96,70.75,70.95,18995.0,59.4867,59.5622,59.386,59.5538,18995.0
2019-02-20 10:00:00,70.92,71.0,70.91,70.98,11253.0,59.5287,59.5958,59.5203,59.579,11253.0
2019-02-20 10:05:00,70.99,70.99,70.93,70.95,15019.0,59.5874,59.5874,59.537,59.5538,15019.0
2019-02-20 10:10:00,70.95,71.01,70.84,70.89,123738.0,59.5538,59.6042,59.4615,59.5035,123738.0
2019-02-20 10:15:00,70.88,70.96,70.86,70.93,25336.0,59.4951,59.5622,59.4783,59.537,25336.0
2019-02-20 10:20:00,70.91,70.91,70.76,70.76,12015.0,59.5203,59.5203,59.3944,59.3944,12015.0
2019-02-20 10:25:00,70.76,70.8,70.73,70.78,9134.0,59.3944,59.4279,59.3692,59.4111,9134.0
2019-02-20 10:30:00,70.8,70.81,70.69,70.72,11246.0,59.4279,59.4363,59.3356,59.3608,11246.0
2019-02-20 10:35:00,70.71,70.73,70.64,70.67,18436.0,59.3524,59.3692,59.2936,59.3188,18436.0
2019-02-20 10:40:00,70.68,70.68,70.56,70.56,13463.0,59.3272,59.3272,59.2265,59.2265,13463.0
2019-02-20 10:45:00,70.55,70.57,70.4,70.43,75421.0,59.2181,59.2349,59.0922,59.1174,75421.0
2019-02-20 10:50:00,70.44,70.45,70.37,70.42,12241.0,59.1257,59.1341,59.067,59.109,12241.0
2019-02-20 10:55:00,70.43,70.48,70.34,70.35,13147.0,59.1174,59.1593,59.0418,59.0502,13147.0
2019-02-20 11:00:00,70.35,70.38,70.29,70.3,12408.0,59.0502,59.0754,58.9998,59.0082,12408.0
2019-02-20 11:05:00,70.31,70.37,70.27,70.32,10690.0,59.0166,59.067,58.9831,59.025,10690.0
2019-02-20 11:10:00,70.31,70.32,70.25,70.25,9213.0,59.0166,59.025,58.9663,58.9663,9213.0
2019-02-20 11:15:00,70.25,70.26,70.16,70.2,17964.0,58.9663,58.9747,58.8907,58.9243,17964.0
2019-02-20 11:20:00,70.17,70.21,70.13,70.14,26845.0,58.8991,58.9327,58.8655,58.8739,26845.0
2019-02-20 11:25:00,70.14,70.24,70.14,70.21,8833.0,58.8739,58.9579,58.8739,58.9327,8833.0
2019-02-20 11:30:00,70.2,70.37,70.19,70.37,10010.0,58.9243,59.067,58.9159,59.067,10010.0
2019-02-20 11:35:00,70.38,70.41,70.36,70.4,17343.0,59.0754,59.1006,59.0586,59.0922,17343.0
2019-02-20 11:40:00,70.41,70.48,70.39,70.45,31453.0,59.1006,59.1593,59.0838,59.1341,31453.0
2019-02-20 11:45:00,70.44,70.45,70.37,70.45,10219.0,59.1257,59.1341,59.067,59.1341,10219.0
2019-02-20 11:50:00,70.45,70.5,70.41,70.44,23089.0,59.1341,59.1761,59.1006,59.1257,23089.0
2019-02-20 11:55:00,70.42,70.45,70.38,70.39,19663.0,59.109,59.1341,59.0754,59.0838,19663.0
2019-02-20 12:00:00,70.4,70.41,70.34,70.41,26645.0,59.0922,59.1006,59.0418,59.1006,26645.0
2019-02-20 12:05:00,70.4,70.4,70.34,70.36,39451.0,59.0922,59.0922,59.0418,59.0586,39451.0
2019-02-20 12:10:00,70.36,70.4,70.33,70.35,29512.0,59.0586,59.0922,59.0334,59.0502,29512.0
2019-02-20 12:15:00,70.34,70.45,70.31,70.45,27006.0,59.0418,59.1341,59.0166,59.1341,27006.0
2019-02-20 12:20:00,70.44,70.45,70.41,70.42,20430.0,59.1257,59.1341,59.1006,59.109,20430.0
2019-02-20 12:25:00,70.43,70.46,70.38,70.45,20783.0,59.1174,59.1425,59.0754,59.1341,20783.0
2019-02-20 12:30:00,70.44,70.44,70.35,70.36,9639.0,59.1257,59.1257,59.0502,59.0586,9639.0
2019-02-20 12:35:00,70.36,70.37,70.33,70.34,14794.0,59.0586,59.067,59.0334,59.0418,14794.0
2019-02-20 12:40:00,70.35,70.39,70.33,70.36,11723.0,59.0502,59.0838,59.0334,59.0586,11723.0
2019-02-20 12:45:00,70.37,70.42,70.37,70.38,7450.0,59.067,59.109,59.067,59.0754,7450.0
2019-02-20 12:50:00,70.37,70.43,70.36,70.38,8264.0,59.067,59.1174,59.0586,59.0754,8264.0
2019-02-20 12:55:00,70.39,70.42,70.38,70.39,6570.0,59.0838,59.109,59.0754,59.0838,6570.0
2019-02-20 13:00:00,70.41,70.44,70.4,70.43,12919.0,59.1006,59.1257,59.0922,59.1174,12919.0
2019-02-20 13:05:00,70.43,70.44,70.42,70.42,21199.0,59.1174,59.1257,59.109,59.109,21199.0
2019-02-20 13:10:00,70.43,70.49,70.42,70.48,7911.0,59.1174,59.1677,59.109,59.1593,7911.0
2019-02-20 13:15:00,70.49,70.49,70.45,70.46,4965.0,59.1677,59.1677,59.1341,59.1425,4965.0
2019-02-20 13:20:00,70.46,70.51,70.46,70.47,7887.0,59.1425,59.1845,59.1425,59.1509,7887.0
2019-02-20 13:25:00,70.47,70.51,70.44,70.48,8428.0,59.1509,59.1845,59.1257,59.1593,8428.0
2019-02-20 13:30:00,70.47,70.5,70.45,70.45,7378.0,59.1509,59.1761,59.1341,59.1341,7378.0
2019-02-20 13:35:00,70.46,70.5,70.44,70.47,9106.0,59.1425,59.1761,59.1257,59.1509,9106.0
2019-02-20 13:40:00,70.46,70.47,70.43,70.45,13938.0,59.1425,59.1509,59.1174,59.1341,13938.0
2019-02-20 13:45:00,70.45,70.54,70.43,70.52,19321.0,59.1341,59.2097,59.1174,59.1929,19321.0
2019-02-20 13:50:00,70.52,70.55,70.48,70.54,12475.0,59.1929,59.2181,59.1593,59.2097,12475.0
2019-02-20 13:55:00,70.55,70.55,70.5,70.52,10791.0,59.2181,59.2181,59.1761,59.1929,10791.0
2019-02-20 14:00:00,70.53,70.56,70.45,70.49,32417.0,59.2013,59.2265,59.1341,59.1677,32417.0
2019-02-20 14:05:00,70.47,70.54,70.41,70.42,28792.0,59.1509,59.2097,59.1006,59.109,28792.0
2019-02-20 14:10:00,70.42,70.44,70.35,70.37,16252.0,59.109,59.1257,59.0502,59.067,16252.0
2019-02-20 14:15:00,70.37,70.38,70.22,70.24,14169.0,59.067,59.0754,58.9411,58.9579,14169.0
2019-02-20 14:20:00,70.25,70.25,70.16,70.19,15758.0,58.9663,58.9663,58.8907,58.9159,15758.0
2019-02-20 14:25:00,70.18,70.21,70.17,70.21,20916.0,58.9075,58.9327,58.8991,58.9327,20916.0
2019-02-20 14:30:00,70.21,70.31,70.2,70.26,27089.0,58.9327,59.0166,58.9243,58.9747,27089.0
2019-02-20 14:35:00,70.27,70.32,70.24,70.28,16192.0,58.9831,59.025,58.9579,58.9914,16192.0
2019-02-20 14:40:00,70.28,70.31,70.24,70.3,23037.0,58.9914,59.0166,58.9579,59.0082,23037.0
2019-02-20 14:45:00,70.31,70.39,70.31,70.38,10917.0,59.0166,59.0838,59.0166,59.0754,10917.0
2019-02-20 14:50:00,70.39,70.42,70.37,70.39,33989.0,59.0838,59.109,59.067,59.0838,33989.0
2019-02-20 14:55:00,70.4,70.41,70.38,70.39,23721.0,59.0922,59.1006,59.0754,59.0838,23721.0
2019-02-20 15:00:00,70.39,70.48,70.38,70.47,18449.0,59.0838,59.1593,59.0754,59.1509,18449.0
2019-02-20 15:05:00,70.47,70.48,70.45,70.45,18460.0,59.1509,59.1593,59.1341,59.1341,18460.0
2019-02-20 15:10:00,70.46,70.52,70.45,70.47,21584.0,59.1425,59.1929,59.1341,59.1509,21584.0
2019-02-20 15:15:00,70.47,70.53,70.44,70.53,14457.0,59.1509,59.2013,59.1257,59.2013,14457.0
2019-02-20 15:20:00,70.53,70.53,70.47,70.47,30219.0,59.2013,59.2013,59.1509,59.1509,30219.0
2019-02-20 15:25:00,70.47,70.48,70.44,70.44,52163.0,59.1509,59.1593,59.1257,59.1257,52163.0
2019-02-20 15:30:00,70.44,70.45,70.39,70.45,20714.0,59.1257,59.1341,59.0838,59.1341,20714.0
2019-02-20 15:35:00,70.45,70.46,70.32,70.32,31567.0,59.1341,59.1425,59.025,59.025,31567.0
2019-02-20 15:40:00,70.33,70.42,70.32,70.42,32770.0,59.0334,59.109,59.025,59.109,32770.0
2019-02-20 15:45:00,70.42,70.42,70.34,70.36,52358.0,59.109,59.109,59.0418,59.0586,52358.0
2019-02-20 15:50:00,70.36,70.41,70.34,70.38,67387.0,59.0586,59.1006,59.0418,59.0754,67387.0
2019-02-20 15:55:00,70.38,70.38,70.24,70.32,204279.0,59.0754,59.0754,58.9579,59.025,204279.0
2019-02-21 09:30:00,70.05,70.27,70.01,70.03,31387.0,58.7984,58.9831,58.7648,58.7816,31387.0
2019-02-21 09:35:00,70.06,70.14,69.95,70.04,15362.0,58.8068,58.8739,58.7145,58.79,15362.0
2019-02-21 09:40:00,70.03,70.1,69.89,69.96,13848.0,58.7816,58.8404,58.6641,58.7228,13848.0
2019-02-21 09:45:00,69.96,70.22,69.89,70.22,30479.0,58.7228,58.9411,58.6641,58.9411,30479.0
2019-02-21 09:50:00,70.22,70.28,70.14,70.24,8820.0,58.9411,58.9914,58.8739,58.9579,8820.0
2019-02-21 09:55:00,70.25,70.25,70.14,70.18,7993.0,58.9663,58.9663,58.8739,58.9075,7993.0
2019-02-21 10:00:00,70.17,70.36,70.15,70.35,19603.0,58.8991,59.0586,58.8823,59.0502,19603.0
2019-02-21 10:05:00,70.35,70.36,70.21,70.24,12348.0,59.0502,59.0586,58.9327,58.9579,12348.0
2019-02-21 10:10:00,70.25,70.27,70.16,70.2,67839.0,58.9663,58.9831,58.8907,58.9243,67839.0
2019-02-21 10:15:00,70.2,70.41,70.19,70.33,66244.0,58.9243,59.1006,58.9159,59.0334,66244.0
2019-02-21 10:20:00,70.33,70.39,70.28,70.32,36855.0,59.0334,59.0838,58.9914,59.025,36855.0
2019-02-21 10:25:00,70.31,70.33,70.28,70.28,36295.0,59.0166,59.0334,58.9914,58.9914,36295.0
2019-02-21 10:30:00,70.28,70.3,70.23,70.25,24029.0,58.9914,59.0082,58.9495,58.9663,24029.0
2019-02-21 10:35:00,70.26,70.28,70.13,70.15,119449.0,58.9747,58.9914,58.8655,58.8823,119449.0
2019-02-21 10:40:00,70.15,70.31,70.13,70.3,52062.0,58.8823,59.0166,58.8655,59.0082,52062.0
2019-02-21 10:45:00,70.32,70.41,70.27,70.35,35367.0,59.025,59.1006,58.9831,59.0502,35367.0
2019-02-21 10:50:00,70.36,70.44,70.32,70.34,13825.0,59.0586,59.1257,59.025,59.0418,13825.0
2019-02-21 10:55:00,70.33,70.48,70.29,70.48,19481.0,59.0334,59.1593,58.9998,59.1593,19481.0
2019-02-21 11:00:00,70.48,70.51,70.43,70.51,20619.0,59.1593,59.1845,59.1174,59.1845,20619.0
2019-02-21 11:05:00,70.52,70.57,70.48,70.55,19579.0,59.1929,59.2349,59.1593,59.2181,19579.0
2019-02-21 11:10:00,70.56,70.57,70.52,70.53,9868.0,59.2265,59.2349,59.1929,59.2013,9868.0
2019-02-21 11:15:00,70.53,70.6,70.48,70.56,13264.0,59.2013,59.2601,59.1593,59.2265,13264.0
2019-02-21 11:20:00,70.57,70.57,70.44,70.49,10001.0,59.2349,59.2349,59.1257,59.1677,10001.0
2019-02-21 11:25:00,70.48,70.52,70.45,70.52,11996.0,59.1593,59.1929,59.1341,59.1929,11996.0
2019-02-21 11:30:00,70.52,70.57,70.48,70.56,10162.0,59.1929,59.2349,59.1593,59.2265,10162.0
2019-02-21 11:35:00,70.58,70.6,70.52,70.6,12002.0,59.2433,59.2601,59.1929,59.2601,12002.0
2019-02-21 11:40:00,70.6,70.62,70.57,70.58,8538.0,59.2601,59.2768,59.2349,59.2433,8538.0
2019-02-21 11:45:00,70.58,70.59,70.56,70.57,5463.0,59.2433,59.2517,59.2265,59.2349,5463.0
2019-02-21 11:50:00,70.56,70.62,70.52,70.53,11478.0,59.2265,59.2768,59.1929,59.2013,11478.0
2019-02-21 11:55:00,70.53,70.55,70.5,70.5,10544.0,59.2013,59.2181,59.1761,59.1761,10544.0
2019-02-21 12:00:00,70.49,70.49,70.42,70.44,11067.0,59.1677,59.1677,59.109,59.1257,11067.0
2019-02-21 12:05:00,70.43,70.44,70.4,70.42,10628.0,59.1174,59.1257,59.0922,59.109,10628.0
2019-02-21 12:10:00,70.43,70.44,70.37,70.38,6414.0,59.1174,59.1257,59.067,59.0754,6414.0
2019-02-21 12:15:00,70.38,70.45,70.37,70.41,10863.0,59.0754,59.1341,59.067,59.1006,10863.0
2019-02-21 12:20:00,70.41,70.44,70.4,70.44,6674.0,59.1006,59.1257,59.0922,59.1257,6674.0
2019-02-21 12:25:00,70.44,70.49,70.44,70.48,7059.0,59.1257,59.1677,59.1257,59.1593,7059.0
2019-02-21 12:30:00,70.48,70.51,70.48,70.48,4717.0,59.1593,59.1845,59.1593,59.1593,4717.0
2019-02-21 12:35:00,70.48,70.51,70.47,70.49,5130.0,59.1593,59.1845,59.1509,59.1677,5130.0
2019-02-21 12:40:00,70.49,70.52,70.49,70.5,6488.0,59.1677,59.1929,59.1677,59.1761,6488.0
2019-02-21 12:45:00,70.52,70.55,70.51,70.53,4600.0,59.1929,59.2181,59.1845,59.2013,4600.0
2019-02-21 12:50:00,70.53,70.56,70.48,70.56,6433.0,59.2013,59.2265,59.1593,59.2265,6433.0
2019-02-21 12:55:00,70.56,70.57,70.53,70.53,4476.0,59.2265,59.2349,59.2013,59.2013,4476.0
2019-02-21 13:00:00,70.53,70.53,70.49,70.5,5050.0,59.2013,59.2013,59.1677,59.1761,5050.0
2019-02-21 13:05:00,70.51,70.54,70.49,70.53,10608.0,59.1845,59.2097,59.1677,59.2013,10608.0
2019-02-21 13:10:00,70.55,70.59,70.54,70.58,5123.0,59.2181,59.2517,59.2097,59.2433,5123.0
2019-02-21 13:15:00,70.58,70.63,70.53,70.55,11813.0,59.2433,59.2852,59.2013,59.2181,11813.0
2019-02-21 13:20:00,70.56,70.6,70.56,70.57,4150.0,59.2265,59.2601,59.2265,59.2349,4150.0
2019-02-21 13:25:00,70.56,70.59,70.56,70.59,4613.0,59.2265,59.2517,59.2265,59.2517,4613.0
2019-02-21 13:30:00,70.59,70.62,70.58,70.59,3717.0,59.2517,59.2768,59.2433,59.2517,3717.0
2019-02-21 13:35:00,70.59,70.62,70.57,70.59,5769.0,59.2517,59.2768,59.2349,59.2517,5769.0
2019-02-21 13:40:00,70.6,70.61,70.54,70.54,5737.0,59.2601,59.2684,59.2097,59.2097,5737.0
2019-02-21 13:45:00,70.54,70.56,70.53,70.55,4864.0,59.2097,59.2265,59.2013,59.2181,4864.0
2019-02-21 13:50:00,70.56,70.58,70.54,70.57,7678.0,59.2265,59.2433,59.2097,59.2349,7678.0
2019-02-21 13:55:00,70.56,70.62,70.55,70.62,8051.0,59.2265,59.2768,59.2181,59.2768,8051.0
2019-02-21 14:00:00,70.63,70.67,70.61,70.67,10766.0,59.2852,59.3188,59.2684,59.3188,10766.0
2019-02-21 14:05:00,70.68,70.68,70.62,70.62,6928.0,59.3272,59.3272,59.2768,59.2768,6928.0
2019-02-21 14:10:00,70.62,70.64,70.61,70.61,6017.0,59.2768,59.2936,59.2684,59.2684,6017.0
2019-02-21 14:15:00,70.61,70.63,70.59,70.63,11690.0,59.2684,59.2852,59.2517,59.2852,11690.0
2019-02-21 14:20:00,70.64,70.66,70.6,70.6,11533.0,59.2936,59.3104,59.2601,59.2601,11533.0
2019-02-21 14:25:00,70.6,70.67,70.58,70.65,11396.0,59.2601,59.3188,59.2433,59.302,11396.0
2019-02-21 14:30:00,70.65,70.67,70.65,70.66,8823.0,59.302,59.3188,59.302,59.3104,8823.0
2019-02-21 14:35:00,70.65,70.66,70.61,70.63,9819.0,59.302,59.3104,59.2684,59.2852,9819.0
2019-02-21 14:40:00,70.63,70.63,70.58,70.61,12111.0,59.2852,59.2852,59.2433,59.2684,12111.0
2019-02-21 14:45:00,70.6,70.62,70.54,70.58,13902.0,59.2601,59.2768,59.2097,59.2433,13902.0
2019-02-21 14:50:00,70.58,70.58,70.52,70.57,15441.0,59.2433,59.2433,59.1929,59.2349,15441.0
2019-02-21 14:55:00,70.57,70.62,70.57,70.62,7932.0,59.2349,59.2768,59.2349,59.2768,7932.0
2019-02-21 15:00:00,70.62,70.63,70.58,70.58,10198.0,59.2768,59.2852,59.2433,59.2433,10198.0
2019-02-21 15:05:00,70.59,70.67,70.59,70.66,11145.0,59.2517,59.3188,59.2517,59.3104,11145.0
2019-02-21 15:10:00,70.66,70.72,70.63,70.63,15302.0,59.3104,59.3608,59.2852,59.2852,15302.0
2019-02-21 15:15:00,70.62,70.66,70.57,70.62,14034.0,59.2768,59.3104,59.2349,59.2768,14034.0
2019-02-21 15:20:00,70.62,70.66,70.58,70.66,16741.0,59.2768,59.3104,59.2433,59.3104,16741.0
2019-02-21 15:25:00,70.67,70.68,70.62,70.65,12365.0,59.3188,59.3272,59.2768,59.302,12365.0
2019-02-21 15:30:00,70.65,70.71,70.58,70.71,15811.0,59.302,59.3524,59.2433,59.3524,15811.0
2019-02-21 15:35:00,70.7,70.72,70.67,70.72,24341.0,59.344,59.3608,59.3188,59.3608,24341.0
2019-02-21 15:40:00,70.72,70.82,70.72,70.81,29064.0,59.3608,59.4447,59.3608,59.4363,29064.0
2019-02-21 15:45:00,70.81,70.95,70.81,70.94,42143.0,59.4363,59.5538,59.4363,59.5454,42143.0
2019-02-21 15:50:00,70.93,71.06,70.93,71.05,97615.0,59.537,59.6462,59.537,59.6378,97615.0
2019-02-21 15:55:00,71.06,71.13,70.97,71.04,151315.0,59.6462,59.7049,59.5706,59.6294,151315.0
2019-02-22 09:30:00,71.17,71.21,70.97,70.97,18599.0,59.7385,59.7721,59.5706,59.5706,18599.0
2019-02-22 09:35:00,71.01,71.06,70.89,71.06,13436.0,59.6042,59.6462,59.5035,59.6462,13436.0
2019-02-22 09:40:00,71.08,71.1,70.99,71.02,6296.0,59.663,59.6797,59.5874,59.6126,6296.0
2019-02-22 09:45:00,70.99,71.19,70.99,71.17,9056.0,59.5874,59.7553,59.5874,59.7385,9056.0
2019-02-22 09:50:00,71.11,71.28,71.09,71.28,8196.0,59.6881,59.8308,59.6713,59.8308,8196.0
2019-02-22 09:55:00,71.29,71.38,71.28,71.38,5865.0,59.8392,59.9148,59.8308,59.9148,5865.0
2019-02-22 10:00:00,71.36,71.51,71.36,71.51,10081.0,59.898,60.0239,59.898,60.0239,10081.0
2019-02-22 10:05:00,71.5,71.63,71.5,71.54,10403.0,60.0155,60.1246,60.0155,60.0491,10403.0
2019-02-22 10:10:00,71.54,71.59,71.52,71.58,11800.0,60.0491,60.091,60.0323,60.0826,11800.0
2019-02-22 10:15:00,71.59,71.66,71.51,71.51,21678.0,60.091,60.1498,60.0239,60.0239,21678.0
2019-02-22 10:20:00,71.52,71.63,71.51,71.59,45926.0,60.0323,60.1246,60.0239,60.091,45926.0
2019-02-22 10:25:00,71.59,71.63,71.54,71.61,11703.0,60.091,60.1246,60.0491,60.1078,11703.0
2019-02-22 10:30:00,71.61,71.74,71.6,71.73,16758.0,60.1078,60.2169,60.0994,60.2085,16758.0
2019-02-22 10:35:00,71.69,71.79,71.69,71.75,8780.0,60.175,60.2589,60.175,60.2253,8780.0
2019-02-22 10:40:00,71.74,71.74,71.65,71.71,9838.0,60.2169,60.2169,60.1414,60.1918,9838.0
2019-02-22 10:45:00,71.73,71.81,71.72,71.8,8112.0,60.2085,60.2757,60.2002,60.2673,8112.0
2019-02-22 10:50:00,71.8,71.87,71.75,71.82,8225.0,60.2673,60.3261,60.2253,60.2841,8225.0
2019-02-22 10:55:00,71.81,71.82,71.69,71.69,10632.0,60.2757,60.2841,60.175,60.175,10632.0
2019-02-22 11:00:00,71.7,71.73,71.62,71.68,11084.0,60.1834,60.2085,60.1162,60.1666,11084.0
2019-02-22 11:05:00,71.67,71.74,71.65,71.69,6217.0,60.1582,60.2169,60.1414,60.175,6217.0
2019-02-22 11:10:00,71.68,71.79,71.67,71.78,18090.0,60.1666,60.2589,60.1582,60.2505,18090.0
2019-02-22 11:15:00,71.77,71.77,71.65,71.73,7221.0,60.2421,60.2421,60.1414,60.2085,7221.0
2019-02-22 11:20:00,71.72,71.76,71.71,71.71,7605.0,60.2002,60.2337,60.1918,60.1918,7605.0
2019-02-22 11:25:00,71.73,71.76,71.7,71.71,7413.0,60.2085,60.2337,60.1834,60.1918,7413.0
2019-02-22 11:30:00,71.71,71.8,71.7,71.78,10720.0,60.1918,60.2673,60.1834,60.2505,10720.0
2019-02-22 11:35:00,71.78,71.82,71.74,71.79,8230.0,60.2505,60.2841,60.2169,60.2589,8230.0
2019-02-22 11:40:00,71.8,71.8,71.7,71.72,9327.0,60.2673,60.2673,60.1834,60.2002,9327.0
2019-02-22 11:45:00,71.74,71.75,71.62,71.65,34295.0,60.2169,60.2253,60.1162,60.1414,34295.0
2019-02-22 11:50:00,71.65,71.7,71.63,71.69,29217.0,60.1414,60.1834,60.1246,60.175,29217.0
2019-02-22 11:55:00,71.69,71.76,71.68,71.72,5860.0,60.175,60.2337,60.1666,60.2002,5860.0
2019-02-22 12:00:00,71.7,71.75,71.68,71.72,8732.0,60.1834,60.2253,60.1666,60.2002,8732.0
2019-02-22 12:05:00,71.72,71.72,71.59,71.59,8139.0,60.2002,60.2002,60.091,60.091,8139.0
2019-02-22 12:10:00,71.6,71.64,71.58,71.64,25814.0,60.0994,60.133,60.0826,60.133,25814.0
2019-02-22 12:15:00,71.64,71.64,71.59,71.62,3950.0,60.133,60.133,60.091,60.1162,3950.0
2019-02-22 12:20:00,71.64,71.64,71.57,71.57,3445.0,60.133,60.133,60.0742,60.0742,3445.0
2019-02-22 12:25:00,71.56,71.59,71.53,71.53,5020.0,60.0659,60.091,60.0407,60.0407,5020.0
2019-02-22 12:30:00,71.53,71.54,71.49,71.51,4857.0,60.0407,60.0491,60.0071,60.0239,4857.0
2019-02-22 12:35:00,71.51,71.53,71.49,71.52,7261.0,60.0239,60.0407,60.0071,60.0323,7261.0
2019-02-22 12:40:00,71.52,71.55,71.5,71.53,4531.0,60.0323,60.0575,60.0155,60.0407,4531.0
2019-02-22 12:45:00,71.52,71.59,71.51,71.59,5024.0,60.0323,60.091,60.0239,60.091,5024.0
2019-02-22 12:50:00,71.6,71.6,71.54,71.54,2952.0,60.0994,60.0994,60.0491,60.0491,2952.0
2019-02-22 12:55:00,71.54,71.57,71.53,71.56,4106.0,60.0491,60.0742,60.0407,60.0659,4106.0
2019-02-22 13:00:00,71.55,71.6,71.54,71.56,6459.0,60.0575,60.0994,60.0491,60.0659,6459.0
2019-02-22 13:05:00,71.54,71.56,71.51,71.56,2542.0,60.0491,60.0659,60.0239,60.0659,2542.0
2019-02-22 13:10:00,71.54,71.54,71.49,71.52,3449.0,60.0491,60.0491,60.0071,60.0323,3449.0
2019-02-22 13:15:00,71.52,71.6,71.5,71.59,8123.0,60.0323,60.0994,60.0155,60.091,8123.0
2019-02-22 13:20:00,71.59,71.59,71.51,71.53,3429.0,60.091,60.091,60.0239,60.0407,3429.0
2019-02-22 13:25:00,71.53,71.55,71.51,71.53,6045.0,60.0407,60.0575,60.0239,60.0407,6045.0
2019-02-22 13:30:00,71.54,71.54,71.48,71.49,3289.0,60.0491,60.0491,59.9987,60.0071,3289.0
2019-02-22 13:35:00,71.5,71.57,71.49,71.56,6533.0,60.0155,60.0742,60.0071,60.0659,6533.0
2019-02-22 13:40:00,71.57,71.6,71.56,71.6,7581.0,60.0742,60.0994,60.0659,60.0994,7581.0
2019-02-22 13:45:00,71.6,71.64,71.59,71.6,8726.0,60.0994,60.133,60.091,60.0994,8726.0
2019-02-22 13:50:00,71.61,71.62,71.59,71.6,7586.0,60.1078,60.1162,60.091,60.0994,7586.0
2019-02-22 13:55:00,71.61,71.67,71.61,71.65,5363.0,60.1078,60.1582,60.1078,60.1414,5363.0
2019-02-22 14:00:00,71.66,71.66,71.59,71.6,9401.0,60.1498,60.1498,60.091,60.0994,9401.0
2019-02-22 14:05:00,71.6,71.63,71.59,71.62,6336.0,60.0994,60.1246,60.091,60.1162,6336.0
2019-02-22 14:10:00,71.62,71.7,71.62,71.7,6197.0,60.1162,60.1834,60.1162,60.1834,6197.0
2019-02-22 14:15:00,71.7,71.7,71.62,71.63,4631.0,60.1834,60.1834,60.1162,60.1246,4631.0
2019-02-22 14:20:00,71.62,71.62,71.57,71.59,4085.0,60.1162,60.1162,60.0742,60.091,4085.0
2019-02-22 14:25:00,71.6,71.6,71.56,71.56,8693.0,60.0994,60.0994,60.0659,60.0659,8693.0
2019-02-22 14:30:00,71.57,71.57,71.53,71.55,7595.0,60.0742,60.0742,60.0407,60.0575,7595.0
2019-02-22 14:35:00,71.55,71.6,71.46,71.58,35619.0,60.0575,60.0994,59.9819,60.0826,35619.0
2019-02-22 14:40:00,71.54,71.56,71.49,71.54,5580.0,60.0491,60.0659,60.0071,60.0491,5580.0
2019-02-22 14:45:00,71.52,71.53,71.47,71.52,9618.0,60.0323,60.0407,59.9903,60.0323,9618.0
2019-02-22 14:50:00,71.51,71.55,71.48,71.51,7838.0,60.0239,60.0575,59.9987,60.0239,7838.0
2019-02-22 14:55:00,71.5,71.51,71.46,71.48,4087.0,60.0155,60.0239,59.9819,59.9987,4087.0
2019-02-22 15:00:00,71.47,71.54,71.46,71.51,9460.0,59.9903,60.0491,59.9819,60.0239,9460.0
2019-02-22 15:05:00,71.51,71.53,71.46,71.52,4647.0,60.0239,60.0407,59.9819,60.0323,4647.0
2019-02-22 15:10:00,71.52,71.59,71.52,71.59,6923.0,60.0323,60.091,60.0323,60.091,6923.0
2019-02-22 15:15:00,71.58,71.6,71.55,71.57,10804.0,60.0826,60.0994,60.0575,60.0742,10804.0
2019-02-22 15:20:00,71.56,71.57,71.52,71.55,29697.0,60.0659,60.0742,60.0323,60.0575,29697.0
2019-02-22 15:25:00,71.56,71.59,71.55,71.56,18909.0,60.0659,60.091,60.0575,60.0659,18909.0
2019-02-22 15:30:00,71.56,71.58,71.5,71.58,22707.0,60.0659,60.0826,60.0155,60.0826,22707.0
2019-02-22 15:35:00,71.58,71.58,71.38,71.38,26757.0,60.0826,60.0826,59.9148,59.9148,26757.0
2019-02-22 15:40:00,71.38,71.43,71.3,71.43,35987.0,59.9148,59.9567,59.8476,59.9567,35987.0
2019-02-22 15:45:00,71.44,71.6,71.44,71.56,39954.0,59.9651,60.0994,59.9651,60.0659,39954.0
2019-02-22 15:50:00,71.56,71.58,71.45,71.48,41401.0,60.0659,60.0826,59.9735,59.9987,41401.0
2019-02-22 15:55:00,71.48,71.63,71.47,71.62,174783.0,59.9987,60.1246,59.9903,60.1162,174783.0
2019-02-25 09:30:00,71.84,71.92,71.34,71.4,36247.0,60.3009,60.368,59.8812,59.9316,36247.0
2019-02-25 09:35:00,71.4,71.55,71.37,71.44,23305.0,59.9316,60.0575,59.9064,59.9651,23305.0
2019-02-25 09:40:00,71.48,71.54,71.42,71.45,10777.0,59.9987,60.0491,59.9483,59.9735,10777.0
2019-02-25 09:45:00,71.49,71.51,71.42,71.45,13689.0,60.0071,60.0239,59.9483,59.9735,13689.0
2019-02-25 09:50:00,71.46,71.46,71.33,71.37,10175.0,59.9819,59.9819,59.8728,59.9064,10175.0
2019-02-25 09:55:00,71.38,71.42,71.28,71.28,11487.0,59.9148,59.9483,59.8308,59.8308,11487.0
2019-02-25 10:00:00,71.3,71.35,71.26,71.33,12770.0,59.8476,59.8896,59.814,59.8728,12770.0
2019-02-25 10:05:00,71.31,71.38,71.25,71.27,10105.0,59.856,59.9148,59.8056,59.8224,10105.0
2019-02-25 10:10:00,71.27,71.32,71.26,71.3,15089.0,59.8224,59.8644,59.814,59.8476,15089.0
2019-02-25 10:15:00,71.31,71.41,71.29,71.35,10222.0,59.856,59.9399,59.8392,59.8896,10222.0
2019-02-25 10:20:00,71.34,71.37,71.28,71.31,13329.0,59.8812,59.9064,59.8308,59.856,13329.0
2019-02-25 10:25:00,71.3,71.3,71.19,71.19,9298.0,59.8476,59.8476,59.7553,59.7553,9298.0
2019-02-25 10:30:00,71.21,71.34,71.21,71.32,11063.0,59.7721,59.8812,59.7721,59.8644,11063.0
2019-02-25 10:35:00,71.32,71.34,71.28,71.32,25915.0,59.8644,59.8812,59.8308,59.8644,25915.0
2019-02-25 10:40:00,71.32,71.5,71.32,71.49,22787.0,59.8644,60.0155,59.8644,60.0071,22787.0
2019-02-25 10:45:00,71.49,71.5,71.45,71.49,6346.0,60.0071,60.0155,59.9735,60.0071,6346.0
2019-02-25 10:50:00,71.49,71.54,71.45,71.5,22455.0,60.0071,60.0491,59.9735,60.0155,22455.0
2019-02-25 10:55:00,71.5,71.53,71.46,71.48,9742.0,60.0155,60.0407,59.9819,59.9987,9742.0
2019-02-25 11:00:00,71.48,71.48,71.39,71.4,15809.0,59.9987,59.9987,59.9232,59.9316,15809.0
2019-02-25 11:05:00,71.39,71.41,71.34,71.34,8670.0,59.9232,59.9399,59.8812,59.8812,8670.0
2019-02-25 11:10:00,71.33,71.33,71.27,71.27,11882.0,59.8728,59.8728,59.8224,59.8224,11882.0
2019-02-25 11:15:00,71.27,71.27,71.19,71.24,12398.0,59.8224,59.8224,59.7553,59.7973,12398.0
2019-02-25 11:20:00,71.24,71.26,71.19,71.23,8910.0,59.7973,59.814,59.7553,59.7889,8910.0
2019-02-25 11:25:00,71.23,71.25,71.14,71.22,13649.0,59.7889,59.8056,59.7133,59.7805,13649.0
2019-02-25 11:30:00,71.22,71.28,71.19,71.28,8609.0,59.7805,59.8308,59.7553,59.8308,8609.0
2019-02-25 11:35:00,71.27,71.27,71.23,71.25,3800.0,59.8224,59.8224,59.7889,59.8056,3800.0
2019-02-25 11:40:00,71.25,71.28,71.21,71.24,9529.0,59.8056,59.8308,59.7721,59.7973,9529.0
2019-02-25 11:45:00,71.23,71.27,71.19,71.26,3000.0,59.7889,59.8224,59.7553,59.814,3000.0
2019-02-25 11:50:00,71.26,71.26,71.17,71.17,5371.0,59.814,59.814,59.7385,59.7385,5371.0
2019-02-25 11:55:00,71.17,71.21,71.16,71.19,6457.0,59.7385,59.7721,59.7301,59.7553,6457.0
2019-02-25 12:00:00,71.18,71.24,71.18,71.22,8369.0,59.7469,59.7973,59.7469,59.7805,8369.0
2019-02-25 12:05:00,71.22,71.27,71.22,71.27,3497.0,59.7805,59.8224,59.7805,59.8224,3497.0
2019-02-25 12:10:00,71.27,71.27,71.24,71.26,4849.0,59.8224,59.8224,59.7973,59.814,4849.0
2019-02-25 12:15:00,71.24,71.27,71.22,71.22,7460.0,59.7973,59.8224,59.7805,59.7805,7460.0
2019-02-25 12:20:00,71.22,71.26,71.17,71.24,33947.0,59.7805,59.814,59.7385,59.7973,33947.0
2019-02-25 12:25:00,71.26,71.35,71.24,71.34,30175.0,59.814,59.8896,59.7973,59.8812,30175.0
2019-02-25 12:30:00,71.35,71.35,71.31,71.32,7800.0,59.8896,59.8896,59.856,59.8644,7800.0
2019-02-25 12:35:00,71.34,71.36,71.3,71.36,12186.0,59.8812,59.898,59.8476,59.898,12186.0
2019-02-25 12:40:00,71.35,71.36,71.26,71.28,13489.0,59.8896,59.898,59.814,59.8308,13489.0
2019-02-25 12:45:00,71.28,71.29,71.24,71.28,21517.0,59.8308,59.8392,59.7973,59.8308,21517.0
2019-02-25 12:50:00,71.27,71.33,71.25,71.31,17711.0,59.8224,59.8728,59.8056,59.856,17711.0
2019-02-25 12:55:00,71.3,71.31,71.23,71.24,18950.0,59.8476,59.856,59.7889,59.7973,18950.0
2019-02-25 13:00:00,71.27,71.35,71.27,71.35,7700.0,59.8224,59.8896,59.8224,59.8896,7700.0
2019-02-25 13:05:00,71.34,71.38,71.33,71.36,8981.0,59.8812,59.9148,59.8728,59.898,8981.0
2019-02-25 13:10:00,71.35,71.38,71.32,71.33,5400.0,59.8896,59.9148,59.8644,59.8728,5400.0
2019-02-25 13:15:00,71.33,71.38,71.33,71.36,7939.0,59.8728,59.9148,59.8728,59.898,7939.0
2019-02-25 13:20:00,71.35,71.37,71.33,71.36,4152.0,59.8896,59.9064,59.8728,59.898,4152.0
2019-02-25 13:25:00,71.36,71.37,71.34,71.36,16881.0,59.898,59.9064,59.8812,59.898,16881.0
2019-02-25 13:30:00,71.35,71.35,71.26,71.27,3955.0,59.8896,59.8896,59.814,59.8224,3955.0
2019-02-25 13:35:00,71.27,71.31,71.25,71.27,9430.0,59.8224,59.856,59.8056,59.8224,9430.0
2019-02-25 13:40:00,71.27,71.32,71.27,71.29,8486.0,59.8224,59.8644,59.8224,59.8392,8486.0
2019-02-25 13:45:00,71.29,71.34,71.28,71.33,7403.0,59.8392,59.8812,59.8308,59.8728,7403.0
2019-02-25 13:50:00,71.33,71.4,71.33,71.39,6646.0,59.8728,59.9316,59.8728,59.9232,6646.0
2019-02-25 13:55:00,71.4,71.41,71.36,71.39,4853.0,59.9316,59.9399,59.898,59.9232,4853.0
2019-02-25 14:00:00,71.37,71.45,71.36,71.45,6490.0,59.9064,59.9735,59.898,59.9735,6490.0
2019-02-25 14:05:00,71.45,71.46,71.43,71.45,3669.0,59.9735,59.9819,59.9567,59.9735,3669.0
2019-02-25 14:10:00,71.46,71.51,71.46,71.49,12924.0,59.9819,60.0239,59.9819,60.0071,12924.0
2019-02-25 14:15:00,71.49,71.5,71.4,71.4,12747.0,60.0071,60.0155,59.9316,59.9316,12747.0
2019-02-25 14:20:00,71.39,71.4,71.36,71.4,11152.0,59.9232,59.9316,59.898,59.9316,11152.0
2019-02-25 14:25:00,71.4,71.5,71.39,71.47,20483.0,59.9316,60.0155,59.9232,59.9903,20483.0
2019-02-25 14:30:00,71.48,71.5,71.47,71.47,16120.0,59.9987,60.0155,59.9903,59.9903,16120.0
2019-02-25 14:35:00,71.47,71.52,71.47,71.52,38600.0,59.9903,60.0323,59.9903,60.0323,38600.0
2019-02-25 14:40:00,71.51,71.53,71.48,71.53,26836.0,60.0239,60.0407,59.9987,60.0407,26836.0
2019-02-25 14:45:00,71.53,71.54,71.49,71.49,21780.0,60.0407,60.0491,60.0071,60.0071,21780.0
2019-02-25 14:50:00,71.49,71.5,71.44,71.45,22970.0,60.0071,60.0155,59.9651,59.9735,22970.0
2019-02-25 14:55:00,71.46,71.52,71.45,71.47,19653.0,59.9819,60.0323,59.9735,59.9903,19653.0
2019-02-25 15:00:00,71.47,71.5,71.44,71.44,15033.0,59.9903,60.0155,59.9651,59.9651,15033.0
2019-02-25 15:05:00,71.43,71.44,71.33,71.33,14955.0,59.9567,59.9651,59.8728,59.8728,14955.0
2019-02-25 15:10:00,71.32,71.36,71.31,71.32,15748.0,59.8644,59.898,59.856,59.8644,15748.0
2019-02-25 15:15:00,71.33,71.34,71.27,71.28,10935.0,59.8728,59.8812,59.8224,59.8308,10935.0
2019-02-25 15:20:00,71.27,71.28,71.21,71.24,20914.0,59.8224,59.8308,59.7721,59.7973,20914.0
2019-02-25 15:25:00,71.23,71.45,71.17,71.25,126651.0,59.7889,59.9735,59.7385,59.8056,126651.0
2019-02-25 15:30:00,71.25,71.31,71.17,71.19,21710.0,59.8056,59.856,59.7385,59.7553,21710.0
2019-02-25 15:35:00,71.19,71.31,71.18,71.27,31449.0,59.7553,59.856,59.7469,59.8224,31449.0
2019-02-25 15:40:00,71.27,71.38,71.25,71.27,25154.0,59.8224,59.9148,59.8056,59.8224,25154.0
2019-02-25 15:45:00,71.25,71.26,71.18,71.23,41085.0,59.8056,59.814,59.7469,59.7889,41085.0
2019-02-25 15:50:00,71.23,71.23,71.12,71.15,64418.0,59.7889,59.7889,59.6965,59.7217,64418.0
2019-02-25 15:55:00,71.15,71.29,71.12,71.25,146027.0,59.7217,59.8392,59.6965,59.8056,146027.0
2019-02-26 09:30:00,71.37,71.38,71.09,71.28,27359.0,59.9064,59.9148,59.6713,59.8308,27359.0
2019-02-26 09:35:00,71.3,71.45,71.28,71.28,7589.0,59.8476,59.9735,59.8308,59.8308,7589.0
2019-02-26 09:40:00,71.29,71.37,71.19,71.23,12703.0,59.8392,59.9064,59.7553,59.7889,12703.0
2019-02-26 09:45:00,71.19,71.19,71.03,71.07,8536.0,59.7553,59.7553,59.621,59.6546,8536.0
2019-02-26 09:50:00,71.06,71.17,71.0,71.06,40041.0,59.6462,59.7385,59.5958,59.6462,40041.0
2019-02-26 09:55:00,71.08,71.17,70.85,70.89,15917.0,59.663,59.7385,59.4699,59.5035,15917.0
2019-02-26 10:00:00,70.89,70.98,70.85,70.94,16205.0,59.5035,59.579,59.4699,59.5454,16205.0
2019-02-26 10:05:00,70.95,71.03,70.86,70.87,10325.0,59.5538,59.621,59.4783,59.4867,10325.0
2019-02-26 10:10:00,70.94,71.08,70.89,71.08,14719.0,59.5454,59.663,59.5035,59.663,14719.0
2019-02-26 10:15:00,71.05,71.1,71.0,71.03,10948.0,59.6378,59.6797,59.5958,59.621,10948.0
2019-02-26 10:20:00,71.02,71.14,70.98,71.03,9548.0,59.6126,59.7133,59.579,59.621,9548.0
2019-02-26 10:25:00,71.03,71.08,70.99,71.04,7956.0,59.621,59.663,59.5874,59.6294,7956.0
2019-02-26 10:30:00,71.02,71.16,71.02,71.11,27996.0,59.6126,59.7301,59.6126,59.6881,27996.0
2019-02-26 10:35:00,71.09,71.14,71.03,71.06,10507.0,59.6713,59.7133,59.621,59.6462,10507.0
2019-02-26 10:40:00,71.04,71.07,70.99,71.0,7005.0,59.6294,59.6546,59.5874,59.5958,7005.0
2019-02-26 10:45:00,70.99,71.0,70.93,70.98,7077.0,59.5874,59.5958,59.537,59.579,7077.0
2019-02-26 10:50:00,70.97,70.98,70.88,70.88,8657.0,59.5706,59.579,59.4951,59.4951,8657.0
2019-02-26 10:55:00,70.86,70.89,70.8,70.84,8589.0,59.4783,59.5035,59.4279,59.4615,8589.0
2019-02-26 11:00:00,70.84,70.96,70.84,70.96,6570.0,59.4615,59.5622,59.4615,59.5622,6570.0
2019-02-26 11:05:00,70.95,71.01,70.93,70.97,7955.0,59.5538,59.6042,59.537,59.5706,7955.0
2019-02-26 11:10:00,70.99,71.07,70.98,71.06,5331.0,59.5874,59.6546,59.579,59.6462,5331.0
2019-02-26 11:15:00,71.08,71.11,71.05,71.08,6500.0,59.663,59.6881,59.6378,59.663,6500.0
2019-02-26 11:20:00,71.08,71.09,71.05,71.07,8860.0,59.663,59.6713,59.6378,59.6546,8860.0
2019-02-26 11:25:00,71.06,71.07,70.99,71.07,11407.0,59.6462,59.6546,59.5874,59.6546,11407.0
2019-02-26 11:30:00,71.07,71.13,71.03,71.04,6864.0,59.6546,59.7049,59.621,59.6294,6864.0
2019-02-26 11:35:00,71.05,71.05,70.92,70.93,6935.0,59.6378,59.6378,59.5287,59.537,6935.0
2019-02-26 11:40:00,70.93,70.99,70.91,70.95,4141.0,59.537,59.5874,59.5203,59.5538,4141.0
2019-02-26 11:45:00,70.94,71.04,70.92,71.0,4870.0,59.5454,59.6294,59.5287,59.5958,4870.0
2019-02-26 11:50:00,71.0,71.05,70.97,71.04,6900.0,59.5958,59.6378,59.5706,59.6294,6900.0
2019-02-26 11:55:00,71.02,71.04,71.0,71.02,7932.0,59.6126,59.6294,59.5958,59.6126,7932.0
2019-02-26 12:00:00,71.01,71.04,70.96,71.04,25200.0,59.6042,59.6294,59.5622,59.6294,25200.0
2019-02-26 12:05:00,71.03,71.05,71.0,71.01,4180.0,59.621,59.6378,59.5958,59.6042,4180.0
2019-02-26 12:10:00,71.0,71.06,70.99,71.04,3895.0,59.5958,59.6462,59.5874,59.6294,3895.0
2019-02-26 12:15:00,71.03,71.06,70.99,70.99,8627.0,59.621,59.6462,59.5874,59.5874,8627.0
2019-02-26 12:20:00,71.0,71.03,70.92,71.03,6460.0,59.5958,59.621,59.5287,59.621,6460.0
2019-02-26 12:25:00,71.03,71.06,71.01,71.03,8999.0,59.621,59.6462,59.6042,59.621,8999.0
2019-02-26 12:30:00,71.02,71.05,70.99,71.01,8125.0,59.6126,59.6378,59.5874,59.6042,8125.0
2019-02-26 12:35:00,71.01,71.01,70.95,71.0,6563.0,59.6042,59.6042,59.5538,59.5958,6563.0
2019-02-26 12:40:00,71.0,71.01,70.97,70.97,4119.0,59.5958,59.6042,59.5706,59.5706,4119.0
2019-02-26 12:45:00,70.97,71.02,70.93,71.01,7048.0,59.5706,59.6126,59.537,59.6042,7048.0
2019-02-26 12:50:00,71.01,71.01,70.95,70.97,5492.0,59.6042,59.6042,59.5538,59.5706,5492.0
2019-02-26 12:55:00,70.96,70.99,70.93,70.99,3920.0,59.5622,59.5874,59.537,59.5874,3920.0
2019-02-26 13:00:00,70.98,71.01,70.98,71.0,3585.0,59.579,59.6042,59.579,59.5958,3585.0
2019-02-26 13:05:00,70.99,70.99,70.9,70.92,9478.0,59.5874,59.5874,59.5119,59.5287,9478.0
2019-02-26 13:10:00,70.92,71.0,70.92,71.0,9934.0,59.5287,59.5958,59.5287,59.5958,9934.0
2019-02-26 13:15:00,71.01,71.03,71.01,71.02,3453.0,59.6042,59.621,59.6042,59.6126,3453.0
2019-02-26 13:20:00,71.01,71.05,70.99,71.0,10875.0,59.6042,59.6378,59.5874,59.5958,10875.0
2019-02-26 13:25:00,71.0,71.04,70.99,71.01,6079.0,59.5958,59.6294,59.5874,59.6042,6079.0
2019-02-26 13:30:00,71.01,71.02,70.98,71.01,5798.0,59.6042,59.6126,59.579,59.6042,5798.0
2019-02-26 13:35:00,71.01,71.02,70.97,71.01,6688.0,59.6042,59.6126,59.5706,59.6042,6688.0
2019-02-26 13:40:00,71.01,71.02,70.97,70.97,2463.0,59.6042,59.6126,59.5706,59.5706,2463.0
2019-02-26 13:45:00,70.96,71.05,70.96,71.04,4811.0,59.5622,59.6378,59.5622,59.6294,4811.0
2019-02-26 13:50:00,71.03,71.05,70.99,71.02,6673.0,59.621,59.6378,59.5874,59.6126,6673.0
2019-02-26 13:55:00,71.03,71.03,70.97,70.99,4258.0,59.621,59.621,59.5706,59.5874,4258.0
2019-02-26 14:00:00,70.99,71.04,70.99,71.01,6266.0,59.5874,59.6294,59.5874,59.6042,6266.0
2019-02-26 14:05:00,71.01,71.03,71.0,71.0,8276.0,59.6042,59.621,59.5958,59.5958,8276.0
2019-02-26 14:10:00,71.02,71.06,71.01,71.03,10065.0,59.6126,59.6462,59.6042,59.621,10065.0
2019-02-26 14:15:00,71.01,71.04,71.01,71.02,6418.0,59.6042,59.6294,59.6042,59.6126,6418.0
2019-02-26 14:20:00,71.02,71.04,71.01,71.03,5176.0,59.6126,59.6294,59.6042,59.621,5176.0
2019-02-26 14:25:00,71.03,71.04,71.02,71.02,4817.0,59.621,59.6294,59.6126,59.6126,4817.0
2019-02-26 14:30:00,71.03,71.05,71.03,71.03,4973.0,59.621,59.6378,59.621,59.621,4973.0
2019-02-26 14:35:00,71.03,71.07,71.03,71.06,10869.0,59.621,59.6546,59.621,59.6462,10869.0
2019-02-26 14:40:00,71.06,71.14,71.06,71.12,7195.0,59.6462,59.7133,59.6462,59.6965,7195.0
2019-02-26 14:45:00,71.12,71.13,71.09,71.11,12202.0,59.6965,59.7049,59.6713,59.6881,12202.0
2019-02-26 14:50:00,71.11,71.14,71.08,71.13,8559.0,59.6881,59.7133,59.663,59.7049,8559.0
2019-02-26 14:55:00,71.13,71.13,71.06,71.1,8920.0,59.7049,59.7049,59.6462,59.6797,8920.0
2019-02-26 15:00:00,71.1,71.12,71.05,71.11,8930.0,59.6797,59.6965,59.6378,59.6881,8930.0
2019-02-26 15:05:00,71.11,71.13,71.09,71.12,7327.0,59.6881,59.7049,59.6713,59.6965,7327.0
2019-02-26 15:10:00,71.12,71.12,71.08,71.11,5800.0,59.6965,59.6965,59.663,59.6881,5800.0
2019-02-26 15:15:00,71.1,71.19,71.1,71.17,10379.0,59.6797,59.7553,59.6797,59.7385,10379.0
2019-02-26 15:20:00,71.16,71.21,71.14,71.15,13967.0,59.7301,59.7721,59.7133,59.7217,13967.0
2019-02-26 15:25:00,71.15,71.15,71.01,71.01,15848.0,59.7217,59.7217,59.6042,59.6042,15848.0
2019-02-26 15:30:00,71.02,71.14,71.0,71.11,32425.0,59.6126,59.7133,59.5958,59.6881,32425.0
2019-02-26 15:35:00,71.11,71.11,71.02,71.04,14683.0,59.6881,59.6881,59.6126,59.6294,14683.0
2019-02-26 15:40:00,71.03,71.06,70.99,71.0,22327.0,59.621,59.6462,59.5874,59.5958,22327.0
2019-02-26 15:45:00,70.99,71.02,70.97,71.01,33566.0,59.5874,59.6126,59.5706,59.6042,33566.0
2019-02-26 15:50:00,71.01,71.14,70.99,71.13,47261.0,59.6042,59.7133,59.5874,59.7049,47261.0
2019-02-26 15:55:00,71.14,71.14,70.99,71.03,110204.0,59.7133,59.7133,59.5874,59.621,110204.0
2019-02-27 09:30:00,70.61,70.68,70.5,70.6,37418.0,59.2684,59.3272,59.1761,59.2601,37418.0
2019-02-27 09:35:00,70.62,70.65,70.4,70.47,9215.0,59.2768,59.302,59.0922,59.1509,9215.0
2019-02-27 09:40:00,70.47,70.52,70.35,70.42,8872.0,59.1509,59.1929,59.0502,59.109,8872.0
2019-02-27 09:45:00,70.41,70.56,70.39,70.56,8302.0,59.1006,59.2265,59.0838,59.2265,8302.0
2019-02-27 09:50:00,70.55,70.59,70.51,70.56,4687.0,59.2181,59.2517,59.1845,59.2265,4687.0
2019-02-27 09:55:00,70.51,70.52,70.28,70.31,23642.0,59.1845,59.1929,58.9914,59.0166,23642.0
2019-02-27 10:00:00,70.32,70.47,70.29,70.44,16192.0,59.025,59.1509,58.9998,59.1257,16192.0
2019-02-27 10:05:00,70.43,70.48,70.37,70.47,6535.0,59.1174,59.1593,59.067,59.1509,6535.0
2019-02-27 10:10:00,70.47,70.51,70.28,70.36,14880.0,59.1509,59.1845,58.9914,59.0586,14880.0
2019-02-27 10:15:00,70.37,70.45,70.34,70.43,11191.0,59.067,59.1341,59.0418,59.1174,11191.0
2019-02-27 10:20:00,70.43,70.43,70.32,70.35,9031.0,59.1174,59.1174,59.025,59.0502,9031.0
2019-02-27 10:25:00,70.34,70.34,70.12,70.12,18526.0,59.0418,59.0418,58.8571,58.8571,18526.0
2019-02-27 10:30:00,70.11,70.14,69.98,70.0,23342.0,58.8488,58.8739,58.7396,58.7564,23342.0
2019-02-27 10:35:00,70.0,70.01,69.91,69.91,17200.0,58.7564,58.7648,58.6809,58.6809,17200.0
2019-02-27 10:40:00,69.91,70.01,69.91,69.95,11211.0,58.6809,58.7648,58.6809,58.7145,11211.0
2019-02-27 10:45:00,69.95,69.95,69.84,69.86,12183.0,58.7145,58.7145,58.6221,58.6389,12183.0
2019-02-27 10:50:00,69.86,69.86,69.69,69.75,43872.0,58.6389,58.6389,58.4962,58.5466,43872.0
2019-02-27 10:55:00,69.75,69.76,69.63,69.71,21647.0,58.5466,58.555,58.4459,58.513,21647.0
2019-02-27 11:00:00,69.7,69.78,69.65,69.69,24269.0,58.5046,58.5718,58.4626,58.4962,24269.0
2019-02-27 11:05:00,69.71,69.76,69.65,69.75,15262.0,58.513,58.555,58.4626,58.5466,15262.0
2019-02-27 11:10:00,69.76,69.79,69.72,69.72,11826.0,58.555,58.5802,58.5214,58.5214,11826.0
2019-02-27 11:15:00,69.71,69.71,69.63,69.67,13040.0,58.513,58.513,58.4459,58.4794,13040.0
2019-02-27 11:20:00,69.66,69.71,69.63,69.66,13318.0,58.471,58.513,58.4459,58.471,13318.0
2019-02-27 11:25:00,69.66,69.77,69.66,69.76,10861.0,58.471,58.5634,58.471,58.555,10861.0
2019-02-27 11:30:00,69.75,69.76,69.67,69.72,14236.0,58.5466,58.555,58.4794,58.5214,14236.0
2019-02-27 11:35:00,69.71,69.71,69.65,69.67,14349.0,58.513,58.513,58.4626,58.4794,14349.0
2019-02-27 11:40:00,69.68,69.72,69.65,69.66,26436.0,58.4878,58.5214,58.4626,58.471,26436.0
2019-02-27 11:45:00,69.66,69.67,69.54,69.55,63434.0,58.471,58.4794,58.3703,58.3787,63434.0
2019-02-27 11:50:00,69.55,69.65,69.54,69.61,82743.0,58.3787,58.4626,58.3703,58.4291,82743.0
2019-02-27 11:55:00,69.62,69.65,69.58,69.62,55609.0,58.4375,58.4626,58.4039,58.4375,55609.0
2019-02-27 12:00:00,69.62,69.71,69.6,69.67,20066.0,58.4375,58.513,58.4207,58.4794,20066.0
2019-02-27 12:05:00,69.67,69.71,69.67,69.7,9341.0,58.4794,58.513,58.4794,58.5046,9341.0
2019-02-27 12:10:00,69.71,69.72,69.68,69.7,9332.0,58.513,58.5214,58.4878,58.5046,9332.0
2019-02-27 12:15:00,69.7,69.73,69.67,69.73,13403.0,58.5046,58.5298,58.4794,58.5298,13403.0
2019-02-27 12:20:00,69.73,69.76,69.72,69.74,8870.0,58.5298,58.555,58.5214,58.5382,8870.0
2019-02-27 12:25:00,69.74,69.8,69.74,69.79,16103.0,58.5382,58.5885,58.5382,58.5802,16103.0
2019-02-27 12:30:00,69.8,69.93,69.79,69.92,7350.0,58.5885,58.6977,58.5802,58.6893,7350.0
2019-02-27 12:35:00,69.92,69.98,69.91,69.96,50152.0,58.6893,58.7396,58.6809,58.7228,50152.0
2019-02-27 12:40:00,69.96,69.97,69.91,69.93,20360.0,58.7228,58.7312,58.6809,58.6977,20360.0
2019-02-27 12:45:00,69.94,69.96,69.93,69.93,7866.0,58.7061,58.7228,58.6977,58.6977,7866.0
2019-02-27 12:50:00,69.93,69.96,69.91,69.95,10967.0,58.6977,58.7228,58.6809,58.7145,10967.0
2019-02-27 12:55:00,69.96,70.02,69.95,70.01,8053.0,58.7228,58.7732,58.7145,58.7648,8053.0
2019-02-27 13:00:00,70.02,70.1,70.02,70.05,19434.0,58.7732,58.8404,58.7732,58.7984,19434.0
2019-02-27 13:05:00,70.05,70.19,70.04,70.18,14048.0,58.7984,58.9159,58.79,58.9075,14048.0
2019-02-27 13:10:00,70.19,70.22,70.18,70.2,14444.0,58.9159,58.9411,58.9075,58.9243,14444.0
2019-02-27 13:15:00,70.2,70.22,70.17,70.19,15652.0,58.9243,58.9411,58.8991,58.9159,15652.0
2019-02-27 13:20:00,70.18,70.25,70.13,70.23,38945.0,58.9075,58.9663,58.8655,58.9495,38945.0
2019-02-27 13:25:00,70.23,70.24,70.2,70.2,9512.0,58.9495,58.9579,58.9243,58.9243,9512.0
2019-02-27 13:30:00,70.19,70.2,70.11,70.15,30644.0,58.9159,58.9243,58.8488,58.8823,30644.0
2019-02-27 13:35:00,70.15,70.16,70.05,70.08,19825.0,58.8823,58.8907,58.7984,58.8236,19825.0
2019-02-27 13:40:00,70.06,70.1,70.03,70.06,37487.0,58.8068,58.8404,58.7816,58.8068,37487.0
2019-02-27 13:45:00,70.06,70.09,70.04,70.09,17511.0,58.8068,58.832,58.79,58.832,17511.0
2019-02-27 13:50:00,70.09,70.15,70.09,70.12,13807.0,58.832,58.8823,58.832,58.8571,13807.0
2019-02-27 13:55:00,70.12,70.13,69.98,69.99,21329.0,58.8571,58.8655,58.7396,58.748,21329.0
2019-02-27 14:00:00,69.99,70.08,69.94,70.07,20918.0,58.748,58.8236,58.7061,58.8152,20918.0
2019-02-27 14:05:00,70.07,70.07,70.03,70.06,9928.0,58.8152,58.8152,58.7816,58.8068,9928.0
2019-02-27 14:10:00,70.07,70.1,70.04,70.09,9307.0,58.8152,58.8404,58.79,58.832,9307.0
2019-02-27 14:15:00,70.1,70.12,70.09,70.1,6968.0,58.8404,58.8571,58.832,58.8404,6968.0
2019-02-27 14:20:00,70.11,70.12,70.03,70.03,8123.0,58.8488,58.8571,58.7816,58.7816,8123.0
2019-02-27 14:25:00,70.02,70.05,70.01,70.03,14876.0,58.7732,58.7984,58.7648,58.7816,14876.0
2019-02-27 14:30:00,70.02,70.07,70.01,70.05,11224.0,58.7732,58.8152,58.7648,58.7984,11224.0
2019-02-27 14:35:00,70.05,70.11,70.04,70.1,7662.0,58.7984,58.8488,58.79,58.8404,7662.0
2019-02-27 14:40:00,70.1,70.16,70.08,70.12,23923.0,58.8404,58.8907,58.8236,58.8571,23923.0
2019-02-27 14:45:00,70.13,70.17,70.13,70.16,9266.0,58.8655,58.8991,58.8655,58.8907,9266.0
2019-02-27 14:50:00,70.16,70.19,70.11,70.13,17370.0,58.8907,58.9159,58.8488,58.8655,17370.0
2019-02-27 14:55:00,70.13,70.16,70.09,70.09,12703.0,58.8655,58.8907,58.832,58.832,12703.0
2019-02-27 15:00:00,70.09,70.12,70.05,70.1,16670.0,58.832,58.8571,58.7984,58.8404,16670.0
2019-02-27 15:05:00,70.1,70.14,70.07,70.14,23536.0,58.8404,58.8739,58.8152,58.8739,23536.0
2019-02-27 15:10:00,70.14,70.19,70.12,70.17,14337.0,58.8739,58.9159,58.8571,58.8991,14337.0
2019-02-27 15:15:00,70.17,70.23,70.16,70.17,14021.0,58.8991,58.9495,58.8907,58.8991,14021.0
2019-02-27 15:20:00,70.17,70.17,70.11,70.15,13951.0,58.8991,58.8991,58.8488,58.8823,13951.0
2019-02-27 15:25:00,70.15,70.16,70.04,70.05,11776.0,58.8823,58.8907,58.79,58.7984,11776.0
2019-02-27 15:30:00,70.05,70.11,70.03,70.05,16886.0,58.7984,58.8488,58.7816,58.7984,16886.0
2019-02-27 15:35:00,70.05,70.13,70.04,70.13,23637.0,58.7984,58.8655,58.79,58.8655,23637.0
2019-02-27 15:40:00,70.13,70.17,70.08,70.17,30431.0,58.8655,58.8991,58.8236,58.8991,30431.0
2019-02-27 15:45:00,70.17,70.19,70.1,70.11,41590.0,58.8991,58.9159,58.8404,58.8488,41590.0
2019-02-27 15:50:00,70.11,70.12,70.01,70.04,60186.0,58.8488,58.8571,58.7648,58.79,60186.0
2019-02-27 15:55:00,70.04,70.14,70.03,70.14,169787.0,58.79,58.8739,58.7816,58.8739,169787.0
2019-02-28 09:30:00,70.01,70.17,69.63,69.73,56032.0,58.7648,58.8991,58.4459,58.5298,56032.0
2019-02-28 09:35:00,69.73,69.85,69.66,69.66,11485.0,58.5298,58.6305,58.471,58.471,11485.0
2019-02-28 09:40:00,69.67,69.77,69.56,69.62,47231.0,58.4794,58.5634,58.3871,58.4375,47231.0
2019-02-28 09:45:00,69.68,69.92,69.68,69.92,9225.0,58.4878,58.6893,58.4878,58.6893,9225.0
2019-02-28 09:50:00,69.89,70.08,69.88,70.08,32865.0,58.6641,58.8236,58.6557,58.8236,32865.0
2019-02-28 09:55:00,70.06,70.11,69.94,69.94,27315.0,58.8068,58.8488,58.7061,58.7061,27315.0
2019-02-28 10:00:00,69.94,70.15,69.9,70.15,23775.0,58.7061,58.8823,58.6725,58.8823,23775.0
2019-02-28 10:05:00,70.13,70.16,70.04,70.14,16608.0,58.8655,58.8907,58.79,58.8739,16608.0
2019-02-28 10:10:00,70.13,70.22,70.12,70.13,15924.0,58.8655,58.9411,58.8571,58.8655,15924.0
2019-02-28 10:15:00,70.13,70.26,70.08,70.24,59658.0,58.8655,58.9747,58.8236,58.9579,59658.0
2019-02-28 10:20:00,70.24,70.24,70.14,70.15,9884.0,58.9579,58.9579,58.8739,58.8823,9884.0
2019-02-28 10:25:00,70.14,70.23,70.14,70.21,49641.0,58.8739,58.9495,58.8739,58.9327,49641.0
2019-02-28 10:30:00,70.22,70.28,70.21,70.26,44609.0,58.9411,58.9914,58.9327,58.9747,44609.0
2019-02-28 10:35:00,70.27,70.39,70.27,70.39,24560.0,58.9831,59.0838,58.9831,59.0838,24560.0
2019-02-28 10:40:00,70.39,70.41,70.26,70.3,26999.0,59.0838,59.1006,58.9747,59.0082,26999.0
2019-02-28 10:45:00,70.31,70.39,70.25,70.35,17363.0,59.0166,59.0838,58.9663,59.0502,17363.0
2019-02-28 10:50:00,70.35,70.44,70.27,70.44,21654.0,59.0502,59.1257,58.9831,59.1257,21654.0
2019-02-28 10:55:00,70.45,70.53,70.42,70.5,23458.0,59.1341,59.2013,59.109,59.1761,23458.0
2019-02-28 11:00:00,70.5,70.54,70.5,70.53,21125.0,59.1761,59.2097,59.1761,59.2013,21125.0
2019-02-28 11:05:00,70.52,70.55,70.49,70.53,35439.0,59.1929,59.2181,59.1677,59.2013,35439.0
2019-02-28 11:10:00,70.55,70.61,70.54,70.59,32781.0,59.2181,59.2684,59.2097,59.2517,32781.0
2019-02-28 11:15:00,70.6,70.67,70.56,70.67,29128.0,59.2601,59.3188,59.2265,59.3188,29128.0
2019-02-28 11:20:00,70.7,70.72,70.58,70.67,17500.0,59.344,59.3608,59.2433,59.3188,17500.0
2019-02-28 11:25:00,70.67,70.8,70.67,70.72,14908.0,59.3188,59.4279,59.3188,59.3608,14908.0
2019-02-28 11:30:00,70.71,70.73,70.62,70.66,18498.0,59.3524,59.3692,59.2768,59.3104,18498.0
2019-02-28 11:35:00,70.66,70.69,70.58,70.59,20025.0,59.3104,59.3356,59.2433,59.2517,20025.0
2019-02-28 11:40:00,70.59,70.6,70.51,70.55,42660.0,59.2517,59.2601,59.1845,59.2181,42660.0
2019-02-28 11:45:00,70.55,70.63,70.52,70.52,32460.0,59.2181,59.2852,59.1929,59.1929,32460.0
2019-02-28 11:50:00,70.52,70.57,70.49,70.54,25857.0,59.1929,59.2349,59.1677,59.2097,25857.0
2019-02-28 11:55:00,70.53,70.54,70.49,70.51,15149.0,59.2013,59.2097,59.1677,59.1845,15149.0
2019-02-28 12:00:00,70.52,70.54,70.48,70.53,15417.0,59.1929,59.2097,59.1593,59.2013,15417.0
2019-02-28 12:05:00,70.55,70.75,70.55,70.75,18770.0,59.2181,59.386,59.2181,59.386,18770.0
2019-02-28 12:10:00,70.76,70.81,70.72,70.78,14553.0,59.3944,59.4363,59.3608,59.4111,14553.0
2019-02-28 12:15:00,70.8,70.83,70.76,70.79,18573.0,59.4279,59.4531,59.3944,59.4195,18573.0
2019-02-28 12:20:00,70.82,70.82,70.76,70.76,12104.0,59.4447,59.4447,59.3944,59.3944,12104.0
2019-02-28 12:25:00,70.76,70.82,70.76,70.81,19710.0,59.3944,59.4447,59.3944,59.4363,19710.0
2019-02-28 12:30:00,70.8,70.83,70.77,70.79,9391.0,59.4279,59.4531,59.4027,59.4195,9391.0
2019-02-28 12:35:00,70.8,70.8,70.74,70.77,12411.0,59.4279,59.4279,59.3776,59.4027,12411.0
2019-02-28 12:40:00,70.78,70.79,70.72,70.73,18922.0,59.4111,59.4195,59.3608,59.3692,18922.0
2019-02-28 12:45:00,70.73,70.85,70.73,70.84,18870.0,59.3692,59.4699,59.3692,59.4615,18870.0
2019-02-28 12:50:00,70.85,70.86,70.8,70.82,11537.0,59.4699,59.4783,59.4279,59.4447,11537.0
2019-02-28 12:55:00,70.83,70.85,70.78,70.84,14658.0,59.4531,59.4699,59.4111,59.4615,14658.0
2019-02-28 13:00:00,70.85,70.9,70.84,70.89,20019.0,59.4699,59.5119,59.4615,59.5035,20019.0
2019-02-28 13:05:00,70.89,70.91,70.82,70.84,20405.0,59.5035,59.5203,59.4447,59.4615,20405.0
2019-02-28 13:10:00,70.84,70.88,70.83,70.88,7192.0,59.4615,59.4951,59.4531,59.4951,7192.0
2019-02-28 13:15:00,70.87,70.87,70.82,70.85,13236.0,59.4867,59.4867,59.4447,59.4699,13236.0
2019-02-28 13:20:00,70.84,70.87,70.79,70.8,8853.0,59.4615,59.4867,59.4195,59.4279,8853.0
2019-02-28 13:25:00,70.79,70.81,70.73,70.81,11801.0,59.4195,59.4363,59.3692,59.4363,11801.0
2019-02-28 13:30:00,70.81,70.81,70.79,70.8,6226.0,59.4363,59.4363,59.4195,59.4279,6226.0
2019-02-28 13:35:00,70.81,70.86,70.75,70.85,11369.0,59.4363,59.4783,59.386,59.4699,11369.0
2019-02-28 13:40:00,70.84,70.87,70.83,70.86,12042.0,59.4615,59.4867,59.4531,59.4783,12042.0
2019-02-28 13:45:00,70.85,70.86,70.8,70.83,24804.0,59.4699,59.4783,59.4279,59.4531,24804.0
2019-02-28 13:50:00,70.83,70.89,70.81,70.88,70843.0,59.4531,59.5035,59.4363,59.4951,70843.0
2019-02-28 13:55:00,70.88,70.88,70.82,70.83,9589.0,59.4951,59.4951,59.4447,59.4531,9589.0
2019-02-28 14:00:00,70.83,70.84,70.71,70.72,68901.0,59.4531,59.4615,59.3524,59.3608,68901.0
2019-02-28 14:05:00,70.72,70.8,70.69,70.69,24337.0,59.3608,59.4279,59.3356,59.3356,24337.0
2019-02-28 14:10:00,70.69,70.69,70.59,70.59,32887.0,59.3356,59.3356,59.2517,59.2517,32887.0
2019-02-28 14:15:00,70.59,70.62,70.56,70.56,23454.0,59.2517,59.2768,59.2265,59.2265,23454.0
2019-02-28 14:20:00,70.56,70.66,70.56,70.65,17776.0,59.2265,59.3104,59.2265,59.302,17776.0
2019-02-28 14:25:00,70.65,70.7,70.65,70.68,11031.0,59.302,59.344,59.302,59.3272,11031.0
2019-02-28 14:30:00,70.67,70.67,70.63,70.65,18766.0,59.3188,59.3188,59.2852,59.302,18766.0
2019-02-28 14:35:00,70.65,70.65,70.6,70.62,18243.0,59.302,59.302,59.2601,59.2768,18243.0
2019-02-28 14:40:00,70.62,70.65,70.6,70.64,10123.0,59.2768,59.302,59.2601,59.2936,10123.0
2019-02-28 14:45:00,70.63,70.64,70.61,70.61,7076.0,59.2852,59.2936,59.2684,59.2684,7076.0
2019-02-28 14:50:00,70.61,70.64,70.57,70.61,20253.0,59.2684,59.2936,59.2349,59.2684,20253.0
2019-02-28 14:55:00,70.6,70.65,70.58,70.59,15966.0,59.2601,59.302,59.2433,59.2517,15966.0
2019-02-28 15:00:00,70.59,70.61,70.55,70.56,24468.0,59.2517,59.2684,59.2181,59.2265,24468.0
2019-02-28 15:05:00,70.55,70.56,70.48,70.52,24440.0,59.2181,59.2265,59.1593,59.1929,24440.0
2019-02-28 15:10:00,70.52,70.53,70.47,70.49,14766.0,59.1929,59.2013,59.1509,59.1677,14766.0
2019-02-28 15:15:00,70.51,70.55,70.47,70.54,48188.0,59.1845,59.2181,59.1509,59.2097,48188.0
2019-02-28 15:20:00,70.54,70.57,70.48,70.49,20221.0,59.2097,59.2349,59.1593,59.1677,20221.0
2019-02-28 15:25:00,70.5,70.55,70.47,70.54,12667.0,59.1761,59.2181,59.1509,59.2097,12667.0
2019-02-28 15:30:00,70.55,70.55,70.37,70.4,75592.0,59.2181,59.2181,59.067,59.0922,75592.0
2019-02-28 15:35:00,70.4,70.4,70.24,70.29,34589.0,59.0922,59.0922,58.9579,58.9998,34589.0
2019-02-28 15:40:00,70.29,70.3,70.16,70.21,55118.0,58.9998,59.0082,58.8907,58.9327,55118.0
2019-02-28 15:45:00,70.22,70.31,70.12,70.3,82443.0,58.9411,59.0166,58.8571,59.0082,82443.0
2019-02-28 15:50:00,70.29,70.39,70.26,70.32,84493.0,58.9998,59.0838,58.9747,59.025,84493.0
2019-02-28 15:55:00,70.32,70.32,70.01,70.07,322098.0,59.025,59.025,58.7648,58.8152,322098.0
2019-03-01 09:30:00,70.06,70.42,69.88,69.88,38837.0,58.8068,59.109,58.6557,58.6557,38837.0
2019-03-01 09:35:00,69.86,69.86,69.51,69.51,22396.0,58.6389,58.6389,58.3451,58.3451,22396.0
2019-03-01 09:40:00,69.51,69.53,69.36,69.53,25262.0,58.3451,58.3619,58.2192,58.3619,25262.0
2019-03-01 09:45:00,69.51,69.75,69.47,69.75,29493.0,58.3451,58.5466,58.3116,58.5466,29493.0
2019-03-01 09:50:00,69.75,69.77,69.6,69.65,32154.0,58.5466,58.5634,58.4207,58.4626,32154.0
2019-03-01 09:55:00,69.65,69.76,69.65,69.67,59049.0,58.4626,58.555,58.4626,58.4794,59049.0
2019-03-01 10:00:00,69.66,69.67,69.27,69.28,44153.0,58.471,58.4794,58.1437,58.1521,44153.0
2019-03-01 10:05:00,69.26,69.5,69.26,69.5,96252.0,58.1353,58.3367,58.1353,58.3367,96252.0
2019-03-01 10:10:00,69.5,69.52,69.29,69.36,153964.0,58.3367,58.3535,58.1605,58.2192,153964.0
2019-03-01 10:15:00,69.35,69.37,69.23,69.32,57405.0,58.2108,58.2276,58.1101,58.1856,57405.0
2019-03-01 10:20:00,69.33,69.37,69.25,69.37,20207.0,58.194,58.2276,58.1269,58.2276,20207.0
2019-03-01 10:25:00,69.38,69.46,69.36,69.46,23631.0,58.236,58.3032,58.2192,58.3032,23631.0
2019-03-01 10:30:00,69.46,69.51,69.37,69.44,18057.0,58.3032,58.3451,58.2276,58.2864,18057.0
2019-03-01 10:35:00,69.44,69.52,69.37,69.5,19092.0,58.2864,58.3535,58.2276,58.3367,19092.0
2019-03-01 10:40:00,69.49,69.52,69.41,69.47,20130.0,58.3283,58.3535,58.2612,58.3116,20130.0
2019-03-01 10:45:00,69.46,69.46,69.39,69.41,21890.0,58.3032,58.3032,58.2444,58.2612,21890.0
2019-03-01 10:50:00,69.41,69.44,69.34,69.39,21301.0,58.2612,58.2864,58.2024,58.2444,21301.0
2019-03-01 10:55:00,69.37,69.44,69.33,69.44,15747.0,58.2276,58.2864,58.194,58.2864,15747.0
2019-03-01 11:00:00,69.43,69.54,69.42,69.5,19080.0,58.278,58.3703,58.2696,58.3367,19080.0
2019-03-01 11:05:00,69.49,69.5,69.43,69.45,14673.0,58.3283,58.3367,58.278,58.2948,14673.0
2019-03-01 11:10:00,69.45,69.45,69.31,69.37,19742.0,58.2948,58.2948,58.1773,58.2276,19742.0
2019-03-01 11:15:00,69.36,69.36,69.24,69.27,12392.0,58.2192,58.2192,58.1185,58.1437,12392.0
2019-03-01 11:20:00,69.28,69.28,69.15,69.18,18168.0,58.1521,58.1521,58.043,58.0681,18168.0
2019-03-01 11:25:00,69.18,69.27,69.18,69.26,37754.0,58.0681,58.1437,58.0681,58.1353,37754.0
2019-03-01 11:30:00,69.26,69.38,69.25,69.33,25320.0,58.1353,58.236,58.1269,58.194,25320.0
2019-03-01 11:35:00,69.34,69.41,69.32,69.4,16089.0,58.2024,58.2612,58.1856,58.2528,16089.0
2019-03-01 11:40:00,69.4,69.4,69.27,69.3,26140.0,58.2528,58.2528,58.1437,58.1689,26140.0
2019-03-01 11:45:00,69.29,69.3,69.18,69.19,15049.0,58.1605,58.1689,58.0681,58.0765,15049.0
2019-03-01 11:50:00,69.18,69.25,69.15,69.22,34659.0,58.0681,58.1269,58.043,58.1017,34659.0
2019-03-01 11:55:00,69.21,69.31,69.18,69.29,19657.0,58.0933,58.1773,58.0681,58.1605,19657.0
2019-03-01 12:00:00,69.29,69.29,69.23,69.25,32025.0,58.1605,58.1605,58.1101,58.1269,32025.0
2019-03-01 12:05:00,69.24,69.27,69.22,69.27,43651.0,58.1185,58.1437,58.1017,58.1437,43651.0
2019-03-01 12:10:00,69.26,69.26,69.19,69.25,34667.0,58.1353,58.1353,58.0765,58.1269,34667.0
2019-03-01 12:15:00,69.26,69.32,69.26,69.28,42476.0,58.1353,58.1856,58.1353,58.1521,42476.0
2019-03-01 12:20:00,69.26,69.29,69.23,69.29,17736.0,58.1353,58.1605,58.1101,58.1605,17736.0
2019-03-01 12:25:00,69.28,69.29,69.25,69.27,15636.0,58.1521,58.1605,58.1269,58.1437,15636.0
2019-03-01 12:30:00,69.27,69.32,69.27,69.32,21096.0,58.1437,58.1856,58.1437,58.1856,21096.0
2019-03-01 12:35:00,69.32,69.38,69.29,69.35,29971.0,58.1856,58.236,58.1605,58.2108,29971.0
2019-03-01 12:40:00,69.35,69.48,69.34,69.46,11695.0,58.2108,58.3199,58.2024,58.3032,11695.0
2019-03-01 12:45:00,69.45,69.56,69.45,69.55,16995.0,58.2948,58.3871,58.2948,58.3787,16995.0
2019-03-01 12:50:00,69.53,69.62,69.52,69.62,20702.0,58.3619,58.4375,58.3535,58.4375,20702.0
2019-03-01 12:55:00,69.62,69.63,69.57,69.6,13060.0,58.4375,58.4459,58.3955,58.4207,13060.0
2019-03-01 13:00:00,69.61,69.68,69.59,69.67,12854.0,58.4291,58.4878,58.4123,58.4794,12854.0
2019-03-01 13:05:00,69.67,69.8,69.67,69.76,17471.0,58.4794,58.5885,58.4794,58.555,17471.0
2019-03-01 13:10:00,69.77,69.78,69.66,69.73,22092.0,58.5634,58.5718,58.471,58.5298,22092.0
2019-03-01 13:15:00,69.73,69.75,69.69,69.7,11506.0,58.5298,58.5466,58.4962,58.5046,11506.0
2019-03-01 13:20:00,69.7,69.71,69.64,69.69,15734.0,58.5046,58.513,58.4542,58.4962,15734.0
2019-03-01 13:25:00,69.69,69.84,69.69,69.79,12909.0,58.4962,58.6221,58.4962,58.5802,12909.0
2019-03-01 13:30:00,69.8,69.82,69.66,69.67,34834.0,58.5885,58.6053,58.471,58.4794,34834.0
2019-03-01 13:35:00,69.66,69.67,69.61,69.66,11602.0,58.471,58.4794,58.4291,58.471,11602.0
2019-03-01 13:40:00,69.65,69.68,69.65,69.66,10136.0,58.4626,58.4878,58.4626,58.471,10136.0
2019-03-01 13:45:00,69.67,69.75,69.66,69.74,34614.0,58.4794,58.5466,58.471,58.5382,34614.0
2019-03-01 13:50:00,69.74,69.74,69.66,69.69,15393.0,58.5382,58.5382,58.471,58.4962,15393.0
2019-03-01 13:55:00,69.68,69.69,69.64,69.67,15180.0,58.4878,58.4962,58.4542,58.4794,15180.0
2019-03-01 14:00:00,69.66,69.67,69.57,69.58,18526.0,58.471,58.4794,58.3955,58.4039,18526.0
2019-03-01 14:05:00,69.58,69.62,69.57,69.61,12612.0,58.4039,58.4375,58.3955,58.4291,12612.0
2019-03-01 14:10:00,69.62,69.63,69.59,69.62,10399.0,58.4375,58.4459,58.4123,58.4375,10399.0
2019-03-01 14:15:00,69.63,69.72,69.63,69.72,16699.0,58.4459,58.5214,58.4459,58.5214,16699.0
2019-03-01 14:20:00,69.73,69.88,69.73,69.88,11613.0,58.5298,58.6557,58.5298,58.6557,11613.0
2019-03-01 14:25:00,69.89,69.93,69.83,69.92,23825.0,58.6641,58.6977,58.6137,58.6893,23825.0
2019-03-01 14:30:00,69.93,69.96,69.87,69.95,18343.0,58.6977,58.7228,58.6473,58.7145,18343.0
2019-03-01 14:35:00,69.95,69.97,69.87,69.9,12019.0,58.7145,58.7312,58.6473,58.6725,12019.0
2019-03-01 14:40:00,69.9,69.9,69.84,69.9,44105.0,58.6725,58.6725,58.6221,58.6725,44105.0
2019-03-01 14:45:00,69.89,69.89,69.8,69.83,31796.0,58.6641,58.6641,58.5885,58.6137,31796.0
2019-03-01 14:50:00,69.82,69.86,69.75,69.85,34420.0,58.6053,58.6389,58.5466,58.6305,34420.0
2019-03-01 14:55:00,69.84,69.85,69.81,69.82,22183.0,58.6221,58.6305,58.5969,58.6053,22183.0
2019-03-01 15:00:00,69.82,69.82,69.75,69.77,24877.0,58.6053,58.6053,58.5466,58.5634,24877.0
2019-03-01 15:05:00,69.78,69.82,69.77,69.8,22298.0,58.5718,58.6053,58.5634,58.5885,22298.0
2019-03-01 15:10:00,69.81,69.82,69.72,69.73,23092.0,58.5969,58.6053,58.5214,58.5298,23092.0
2019-03-01 15:15:00,69.73,69.77,69.69,69.73,38943.0,58.5298,58.5634,58.4962,58.5298,38943.0
2019-03-01 15:20:00,69.73,69.77,69.69,69.72,37851.0,58.5298,58.5634,58.4962,58.5214,37851.0
2019-03-01 15:25:00,69.73,69.78,69.71,69.78,34604.0,58.5298,58.5718,58.513,58.5718,34604.0
2019-03-01 15:30:00,69.78,69.8,69.68,69.76,38715.0,58.5718,58.5885,58.4878,58.555,38715.0
2019-03-01 15:35:00,69.76,69.79,69.7,69.77,31811.0,58.555,58.5802,58.5046,58.5634,31811.0
2019-03-01 15:40:00,69.77,69.94,69.75,69.94,52490.0,58.5634,58.7061,58.5466,58.7061,52490.0
2019-03-01 15:45:00,69.94,70.02,69.88,69.96,84138.0,58.7061,58.7732,58.6557,58.7228,84138.0
2019-03-01 15:50:00,69.97,70.0,69.92,69.96,108141.0,58.7312,58.7564,58.6893,58.7228,108141.0
2019-03-01 15:55:00,69.96,69.97,69.81,69.89,311607.0,58.7228,58.7312,58.5969,58.6641,311607.0
2019-03-04 09:30:00,70.27,70.45,70.15,70.45,50890.0,58.9831,59.1341,58.8823,59.1341,50890.0
2019-03-04 09:35:00,70.39,70.42,70.09,70.17,22854.0,59.0838,59.109,58.832,58.8991,22854.0
2019-03-04 09:40:00,70.18,70.2,70.07,70.16,26512.0,58.9075,58.9243,58.8152,58.8907,26512.0
2019-03-04 09:45:00,70.17,70.22,69.99,70.01,43229.0,58.8991,58.9411,58.748,58.7648,43229.0
2019-03-04 09:50:00,69.99,70.08,69.91,70.08,13014.0,58.748,58.8236,58.6809,58.8236,13014.0
2019-03-04 09:55:00,70.09,70.17,70.07,70.11,15381.0,58.832,58.8991,58.8152,58.8488,15381.0
2019-03-04 10:00:00,70.09,70.19,70.06,70.11,24611.0,58.832,58.9159,58.8068,58.8488,24611.0
2019-03-04 10:05:00,70.11,70.11,69.91,69.91,18618.0,58.8488,58.8488,58.6809,58.6809,18618.0
2019-03-04 10:10:00,69.91,70.08,69.89,70.06,16262.0,58.6809,58.8236,58.6641,58.8068,16262.0
2019-03-04 10:15:00,70.06,70.12,70.02,70.07,12818.0,58.8068,58.8571,58.7732,58.8152,12818.0
2019-03-04 10:20:00,70.08,70.19,70.02,70.19,12890.0,58.8236,58.9159,58.7732,58.9159,12890.0
2019-03-04 10:25:00,70.19,70.25,70.1,70.1,11731.0,58.9159,58.9663,58.8404,58.8404,11731.0
2019-03-04 10:30:00,70.08,70.1,69.98,70.0,7802.0,58.8236,58.8404,58.7396,58.7564,7802.0
2019-03-04 10:35:00,69.97,69.99,69.86,69.96,14331.0,58.7312,58.748,58.6389,58.7228,14331.0
2019-03-04 10:40:00,69.95,70.01,69.94,69.97,13695.0,58.7145,58.7648,58.7061,58.7312,13695.0
2019-03-04 10:45:00,69.97,70.0,69.91,69.92,18967.0,58.7312,58.7564,58.6809,58.6893,18967.0
2019-03-04 10:50:00,69.92,69.92,69.82,69.89,11561.0,58.6893,58.6893,58.6053,58.6641,11561.0
2019-03-04 10:55:00,69.88,69.97,69.88,69.95,12769.0,58.6557,58.7312,58.6557,58.7145,12769.0
2019-03-04 11:00:00,69.95,70.0,69.93,70.0,11945.0,58.7145,58.7564,58.6977,58.7564,11945.0
2019-03-04 11:05:00,70.01,70.11,69.99,70.05,13575.0,58.7648,58.8488,58.748,58.7984,13575.0
2019-03-04 11:10:00,70.04,70.08,70.02,70.07,16440.0,58.79,58.8236,58.7732,58.8152,16440.0
2019-03-04 11:15:00,70.06,70.19,70.05,70.14,18709.0,58.8068,58.9159,58.7984,58.8739,18709.0
2019-03-04 11:20:00,70.15,70.15,70.02,70.05,13926.0,58.8823,58.8823,58.7732,58.7984,13926.0
2019-03-04 11:25:00,70.06,70.15,69.98,69.98,11025.0,58.8068,58.8823,58.7396,58.7396,11025.0
2019-03-04 11:30:00,69.99,70.01,69.86,69.87,22421.0,58.748,58.7648,58.6389,58.6473,22421.0
2019-03-04 11:35:00,69.87,69.99,69.87,69.97,19237.0,58.6473,58.748,58.6473,58.7312,19237.0
2019-03-04 11:40:00,69.96,69.96,69.83,69.83,12583.0,58.7228,58.7228,58.6137,58.6137,12583.0
2019-03-04 11:45:00,69.83,69.88,69.8,69.85,12465.0,58.6137,58.6557,58.5885,58.6305,12465.0
2019-03-04 11:50:00,69.85,69.89,69.78,69.81,23762.0,58.6305,58.6641,58.5718,58.5969,23762.0
2019-03-04 11:55:00,69.81,69.81,69.72,69.75,19119.0,58.5969,58.5969,58.5214,58.5466,19119.0
2019-03-04 12:00:00,69.75,69.91,69.74,69.9,14738.0,58.5466,58.6809,58.5382,58.6725,14738.0
2019-03-04 12:05:00,69.9,69.93,69.86,69.9,13048.0,58.6725,58.6977,58.6389,58.6725,13048.0
2019-03-04 12:10:00,69.9,69.9,69.76,69.77,10289.0,58.6725,58.6725,58.555,58.5634,10289.0
2019-03-04 12:15:00,69.77,69.78,69.63,69.7,18015.0,58.5634,58.5718,58.4459,58.5046,18015.0
2019-03-04 12:20:00,69.7,69.79,69.7,69.79,20010.0,58.5046,58.5802,58.5046,58.5802,20010.0
2019-03-04 12:25:00,69.81,69.87,69.77,69.84,18913.0,58.5969,58.6473,58.5634,58.6221,18913.0
2019-03-04 12:30:00,69.84,69.92,69.83,69.91,8291.0,58.6221,58.6893,58.6137,58.6809,8291.0
2019-03-04 12:35:00,69.91,69.95,69.84,69.84,32586.0,58.6809,58.7145,58.6221,58.6221,32586.0
2019-03-04 12:40:00,69.83,69.83,69.73,69.76,9617.0,58.6137,58.6137,58.5298,58.555,9617.0
2019-03-04 12:45:00,69.72,69.76,69.69,69.76,22191.0,58.5214,58.555,58.4962,58.555,22191.0
2019-03-04 12:50:00,69.75,69.76,69.65,69.66,9592.0,58.5466,58.555,58.4626,58.471,9592.0
2019-03-04 12:55:00,69.66,69.66,69.6,69.65,4990.0,58.471,58.471,58.4207,58.4626,4990.0
2019-03-04 13:00:00,69.65,69.66,69.61,69.63,12081.0,58.4626,58.471,58.4291,58.4459,12081.0
2019-03-04 13:05:00,69.63,69.67,69.62,69.66,18270.0,58.4459,58.4794,58.4375,58.471,18270.0
2019-03-04 13:10:00,69.66,69.78,69.65,69.73,23062.0,58.471,58.5718,58.4626,58.5298,23062.0
2019-03-04 13:15:00,69.73,69.85,69.73,69.81,7255.0,58.5298,58.6305,58.5298,58.5969,7255.0
2019-03-04 13:20:00,69.82,69.89,69.82,69.88,7193.0,58.6053,58.6641,58.6053,58.6557,7193.0
2019-03-04 13:25:00,69.87,69.9,69.82,69.89,10127.0,58.6473,58.6725,58.6053,58.6641,10127.0
2019-03-04 13:30:00,69.89,69.89,69.84,69.86,6726.0,58.6641,58.6641,58.6221,58.6389,6726.0
2019-03-04 13:35:00,69.86,69.92,69.84,69.89,5443.0,58.6389,58.6893,58.6221,58.6641,5443.0
2019-03-04 13:40:00,69.89,70.0,69.85,70.0,20912.0,58.6641,58.7564,58.6305,58.7564,20912.0
2019-03-04 13:45:00,69.99,69.99,69.88,69.89,6282.0,58.748,58.748,58.6557,58.6641,6282.0
2019-03-04 13:50:00,69.9,69.94,69.88,69.94,6479.0,58.6725,58.7061,58.6557,58.7061,6479.0
2019-03-04 13:55:00,69.94,69.95,69.9,69.92,6359.0,58.7061,58.7145,58.6725,58.6893,6359.0
2019-03-04 14:00:00,69.92,69.94,69.9,69.93,6048.0,58.6893,58.7061,58.6725,58.6977,6048.0
2019-03-04 14:05:00,69.94,70.03,69.93,70.01,7152.0,58.7061,58.7816,58.6977,58.7648,7152.0
2019-03-04 14:10:00,70.01,70.02,69.98,69.98,11391.0,58.7648,58.7732,58.7396,58.7396,11391.0
2019-03-04 14:15:00,69.98,70.05,69.96,70.05,31772.0,58.7396,58.7984,58.7228,58.7984,31772.0
2019-03-04 14:20:00,70.05,70.07,70.03,70.07,6610.0,58.7984,58.8152,58.7816,58.8152,6610.0
2019-03-04 14:25:00,70.06,70.12,70.05,70.11,12436.0,58.8068,58.8571,58.7984,58.8488,12436.0
2019-03-04 14:30:00,70.11,70.14,70.07,70.11,24232.0,58.8488,58.8739,58.8152,58.8488,24232.0
2019-03-04 14:35:00,70.11,70.11,70.08,70.1,8097.0,58.8488,58.8488,58.8236,58.8404,8097.0
2019-03-04 14:40:00,70.1,70.14,70.08,70.12,11653.0,58.8404,58.8739,58.8236,58.8571,11653.0
2019-03-04 14:45:00,70.12,70.15,70.11,70.12,6523.0,58.8571,58.8823,58.8488,58.8571,6523.0
2019-03-04 14:50:00,70.12,70.19,70.1,70.17,23458.0,58.8571,58.9159,58.8404,58.8991,23458.0
2019-03-04 14:55:00,70.16,70.18,70.12,70.12,13805.0,58.8907,58.9075,58.8571,58.8571,13805.0
2019-03-04 15:00:00,70.11,70.12,70.03,70.06,13165.0,58.8488,58.8571,58.7816,58.8068,13165.0
2019-03-04 15:05:00,70.05,70.12,70.03,70.1,18499.0,58.7984,58.8571,58.7816,58.8404,18499.0
2019-03-04 15:10:00,70.1,70.17,70.09,70.12,12547.0,58.8404,58.8991,58.832,58.8571,12547.0
2019-03-04 15:15:00,70.1,70.17,70.08,70.15,14748.0,58.8404,58.8991,58.8236,58.8823,14748.0
2019-03-04 15:20:00,70.16,70.26,70.15,70.24,18667.0,58.8907,58.9747,58.8823,58.9579,18667.0
2019-03-04 15:25:00,70.25,70.31,70.23,70.23,25880.0,58.9663,59.0166,58.9495,58.9495,25880.0
2019-03-04 15:30:00,70.23,70.45,70.19,70.42,44738.0,58.9495,59.1341,58.9159,59.109,44738.0
2019-03-04 15:35:00,70.42,70.44,70.34,70.38,32378.0,59.109,59.1257,59.0418,59.0754,32378.0
2019-03-04 15:40:00,70.38,70.49,70.38,70.47,39724.0,59.0754,59.1677,59.0754,59.1509,39724.0
2019-03-04 15:45:00,70.48,70.49,70.37,70.38,54370.0,59.1593,59.1677,59.067,59.0754,54370.0
2019-03-04 15:50:00,70.38,70.41,70.31,70.36,65594.0,59.0754,59.1006,59.0166,59.0586,65594.0
2019-03-04 15:55:00,70.36,70.39,70.29,70.35,176102.0,59.0586,59.0838,58.9998,59.0502,176102.0
2019-03-05 09:30:00,70.34,70.57,70.16,70.39,23650.0,59.0418,59.2349,58.8907,59.0838,23650.0
2019-03-05 09:35:00,70.35,70.4,70.18,70.22,10826.0,59.0502,59.0922,58.9075,58.9411,10826.0
2019-03-05 09:40:00,70.23,70.4,70.23,70.36,8012.0,58.9495,59.0922,58.9495,59.0586,8012.0
2019-03-05 09:45:00,70.37,70.55,70.35,70.55,13697.0,59.067,59.2181,59.0502,59.2181,13697.0
2019-03-05 09:50:00,70.54,70.72,70.54,70.7,33230.0,59.2097,59.3608,59.2097,59.344,33230.0
2019-03-05 09:55:00,70.67,70.75,70.6,70.6,36362.0,59.3188,59.386,59.2601,59.2601,36362.0
2019-03-05 10:00:00,70.64,70.65,70.51,70.55,11059.0,59.2936,59.302,59.1845,59.2181,11059.0
2019-03-05 10:05:00,70.54,70.55,70.4,70.41,29095.0,59.2097,59.2181,59.0922,59.1006,29095.0
2019-03-05 10:10:00,70.42,70.48,70.37,70.37,29763.0,59.109,59.1593,59.067,59.067,29763.0
2019-03-05 10:15:00,70.39,70.41,70.31,70.35,30956.0,59.0838,59.1006,59.0166,59.0502,30956.0
2019-03-05 10:20:00,70.35,70.39,70.28,70.35,41166.0,59.0502,59.0838,58.9914,59.0502,41166.0
2019-03-05 10:25:00,70.36,70.4,70.25,70.3,27350.0,59.0586,59.0922,58.9663,59.0082,27350.0
2019-03-05 10:30:00,70.31,70.43,70.31,70.4,17997.0,59.0166,59.1174,59.0166,59.0922,17997.0
2019-03-05 10:35:00,70.42,70.44,70.39,70.43,8343.0,59.109,59.1257,59.0838,59.1174,8343.0
2019-03-05 10:40:00,70.45,70.51,70.45,70.49,15908.0,59.1341,59.1845,59.1341,59.1677,15908.0
2019-03-05 10:45:00,70.49,70.49,70.38,70.44,20007.0,59.1677,59.1677,59.0754,59.1257,20007.0
2019-03-05 10:50:00,70.44,70.5,70.41,70.5,8619.0,59.1257,59.1761,59.1006,59.1761,8619.0
2019-03-05 10:55:00,70.48,70.51,70.42,70.48,21764.0,59.1593,59.1845,59.109,59.1593,21764.0
2019-03-05 11:00:00,70.48,70.6,70.47,70.55,13119.0,59.1593,59.2601,59.1509,59.2181,13119.0
2019-03-05 11:05:00,70.54,70.54,70.49,70.51,16100.0,59.2097,59.2097,59.1677,59.1845,16100.0
2019-03-05 11:10:00,70.52,70.55,70.48,70.48,30320.0,59.1929,59.2181,59.1593,59.1593,30320.0
2019-03-05 11:15:00,70.49,70.57,70.48,70.54,9355.0,59.1677,59.2349,59.1593,59.2097,9355.0
2019-03-05 11:20:00,70.54,70.56,70.5,70.51,13129.0,59.2097,59.2265,59.1761,59.1845,13129.0
2019-03-05 11:25:00,70.51,70.54,70.51,70.52,21357.0,59.1845,59.2097,59.1845,59.1929,21357.0
2019-03-05 11:30:00,70.51,70.56,70.51,70.54,7058.0,59.1845,59.2265,59.1845,59.2097,7058.0
2019-03-05 11:35:00,70.54,70.55,70.48,70.51,19485.0,59.2097,59.2181,59.1593,59.1845,19485.0
2019-03-05 11:40:00,70.51,70.54,70.5,70.51,8216.0,59.1845,59.2097,59.1761,59.1845,8216.0
2019-03-05 11:45:00,70.51,70.51,70.43,70.44,6494.0,59.1845,59.1845,59.1174,59.1257,6494.0
2019-03-05 11:50:00,70.45,70.46,70.42,70.43,7809.0,59.1341,59.1425,59.109,59.1174,7809.0
2019-03-05 11:55:00,70.43,70.5,70.42,70.5,7053.0,59.1174,59.1761,59.109,59.1761,7053.0
2019-03-05 12:00:00,70.49,70.55,70.48,70.51,11527.0,59.1677,59.2181,59.1593,59.1845,11527.0
2019-03-05 12:05:00,70.51,70.53,70.5,70.5,11172.0,59.1845,59.2013,59.1761,59.1761,11172.0
2019-03-05 12:10:00,70.5,70.5,70.46,70.49,14489.0,59.1761,59.1761,59.1425,59.1677,14489.0
2019-03-05 12:15:00,70.48,70.52,70.47,70.49,13106.0,59.1593,59.1929,59.1509,59.1677,13106.0
2019-03-05 12:20:00,70.49,70.51,70.45,70.46,19449.0,59.1677,59.1845,59.1341,59.1425,19449.0
2019-03-05 12:25:00,70.45,70.47,70.43,70.46,6949.0,59.1341,59.1509,59.1174,59.1425,6949.0
2019-03-05 12:30:00,70.45,70.48,70.39,70.4,45174.0,59.1341,59.1593,59.0838,59.0922,45174.0
2019-03-05 12:35:00,70.39,70.43,70.35,70.39,10601.0,59.0838,59.1174,59.0502,59.0838,10601.0
2019-03-05 12:40:00,70.38,70.41,70.38,70.39,5310.0,59.0754,59.1006,59.0754,59.0838,5310.0
2019-03-05 12:45:00,70.39,70.42,70.38,70.4,8531.0,59.0838,59.109,59.0754,59.0922,8531.0
2019-03-05 12:50:00,70.4,70.48,70.39,70.47,19324.0,59.0922,59.1593,59.0838,59.1509,19324.0
2019-03-05 12:55:00,70.48,70.49,70.43,70.44,8660.0,59.1593,59.1677,59.1174,59.1257,8660.0
2019-03-05 13:00:00,70.45,70.46,70.43,70.46,4201.0,59.1341,59.1425,59.1174,59.1425,4201.0
2019-03-05 13:05:00,70.47,70.49,70.46,70.48,5109.0,59.1509,59.1677,59.1425,59.1593,5109.0
2019-03-05 13:10:00,70.48,70.56,70.48,70.56,9988.0,59.1593,59.2265,59.1593,59.2265,9988.0
2019-03-05 13:15:00,70.56,70.57,70.5,70.51,3797.0,59.2265,59.2349,59.1761,59.1845,3797.0
2019-03-05 13:20:00,70.5,70.52,70.5,70.5,5094.0,59.1761,59.1929,59.1761,59.1761,5094.0
2019-03-05 13:25:00,70.51,70.51,70.45,70.46,4640.0,59.1845,59.1845,59.1341,59.1425,4640.0
2019-03-05 13:30:00,70.46,70.47,70.45,70.47,8343.0,59.1425,59.1509,59.1341,59.1509,8343.0
2019-03-05 13:35:00,70.47,70.51,70.46,70.5,8497.0,59.1509,59.1845,59.1425,59.1761,8497.0
2019-03-05 13:40:00,70.49,70.54,70.49,70.5,8356.0,59.1677,59.2097,59.1677,59.1761,8356.0
2019-03-05 13:45:00,70.52,70.55,70.5,70.55,4376.0,59.1929,59.2181,59.1761,59.2181,4376.0
2019-03-05 13:50:00,70.56,70.57,70.54,70.55,10881.0,59.2265,59.2349,59.2097,59.2181,10881.0
2019-03-05 13:55:00,70.54,70.55,70.51,70.53,13709.0,59.2097,59.2181,59.1845,59.2013,13709.0
2019-03-05 14:00:00,70.52,70.54,70.51,70.53,18517.0,59.1929,59.2097,59.1845,59.2013,18517.0
2019-03-05 14:05:00,70.52,70.55,70.52,70.54,17773.0,59.1929,59.2181,59.1929,59.2097,17773.0
2019-03-05 14:10:00,70.54,70.54,70.51,70.53,12637.0,59.2097,59.2097,59.1845,59.2013,12637.0
2019-03-05 14:15:00,70.54,70.6,70.54,70.59,11684.0,59.2097,59.2601,59.2097,59.2517,11684.0
2019-03-05 14:20:00,70.59,70.66,70.59,70.66,9817.0,59.2517,59.3104,59.2517,59.3104,9817.0
2019-03-05 14:25:00,70.66,70.68,70.65,70.66,10498.0,59.3104,59.3272,59.302,59.3104,10498.0
2019-03-05 14:30:00,70.65,70.71,70.64,70.7,14202.0,59.302,59.3524,59.2936,59.344,14202.0
2019-03-05 14:35:00,70.69,70.7,70.67,70.69,8393.0,59.3356,59.344,59.3188,59.3356,8393.0
2019-03-05 14:40:00,70.69,70.76,70.69,70.75,20958.0,59.3356,59.3944,59.3356,59.386,20958.0
2019-03-05 14:45:00,70.75,70.79,70.75,70.78,9056.0,59.386,59.4195,59.386,59.4111,9056.0
2019-03-05 14:50:00,70.77,70.78,70.75,70.76,13709.0,59.4027,59.4111,59.386,59.3944,13709.0
2019-03-05 14:55:00,70.75,70.78,70.72,70.72,15344.0,59.386,59.4111,59.3608,59.3608,15344.0
2019-03-05 15:00:00,70.73,70.74,70.69,70.7,12219.0,59.3692,59.3776,59.3356,59.344,12219.0
2019-03-05 15:05:00,70.69,70.7,70.64,70.67,25848.0,59.3356,59.344,59.2936,59.3188,25848.0
2019-03-05 15:10:00,70.66,70.71,70.6,70.61,10665.0,59.3104,59.3524,59.2601,59.2684,10665.0
2019-03-05 15:15:00,70.61,70.62,70.57,70.57,9389.0,59.2684,59.2768,59.2349,59.2349,9389.0
2019-03-05 15:20:00,70.57,70.57,70.51,70.51,19187.0,59.2349,59.2349,59.1845,59.1845,19187.0
2019-03-05 15:25:00,70.52,70.52,70.42,70.5,34980.0,59.1929,59.1929,59.109,59.1761,34980.0
2019-03-05 15:30:00,70.5,70.56,70.47,70.52,20888.0,59.1761,59.2265,59.1509,59.1929,20888.0
2019-03-05 15:35:00,70.52,70.54,70.49,70.49,12097.0,59.1929,59.2097,59.1677,59.1677,12097.0
2019-03-05 15:40:00,70.5,70.53,70.43,70.47,25783.0,59.1761,59.2013,59.1174,59.1509,25783.0
2019-03-05 15:45:00,70.47,70.51,70.45,70.5,40479.0,59.1509,59.1845,59.1341,59.1761,40479.0
2019-03-05 15:50:00,70.51,70.55,70.47,70.48,37328.0,59.1845,59.2181,59.1509,59.1593,37328.0
2019-03-05 15:55:00,70.48,70.49,70.33,70.35,153396.0,59.1593,59.1677,59.0334,59.0502,153396.0
2019-03-06 09:30:00,70.38,70.41,70.03,70.29,47932.0,59.0754,59.1006,58.7816,58.9998,47932.0
2019-03-06 09:35:00,70.32,70.56,70.3,70.56,26397.0,59.025,59.2265,59.0082,59.2265,26397.0
2019-03-06 09:40:00,70.54,70.54,70.38,70.46,13511.0,59.2097,59.2097,59.0754,59.1425,13511.0
2019-03-06 09:45:00,70.47,70.58,70.47,70.5,6075.0,59.1509,59.2433,59.1509,59.1761,6075.0
2019-03-06 09:50:00,70.5,70.51,70.38,70.44,48769.0,59.1761,59.1845,59.0754,59.1257,48769.0
2019-03-06 09:55:00,70.44,70.45,70.4,70.43,8909.0,59.1257,59.1341,59.0922,59.1174,8909.0
2019-03-06 10:00:00,70.42,70.44,70.29,70.32,12109.0,59.109,59.1257,58.9998,59.025,12109.0
2019-03-06 10:05:00,70.32,70.44,70.32,70.43,8988.0,59.025,59.1257,59.025,59.1174,8988.0
2019-03-06 10:10:00,70.41,70.44,70.35,70.41,26909.0,59.1006,59.1257,59.0502,59.1006,26909.0
2019-03-06 10:15:00,70.41,70.42,70.29,70.3,21845.0,59.1006,59.109,58.9998,59.0082,21845.0
2019-03-06 10:20:00,70.3,70.36,70.27,70.28,20458.0,59.0082,59.0586,58.9831,58.9914,20458.0
2019-03-06 10:25:00,70.29,70.39,70.28,70.33,13411.0,58.9998,59.0838,58.9914,59.0334,13411.0
2019-03-06 10:30:00,70.33,70.33,70.2,70.27,80258.0,59.0334,59.0334,58.9243,58.9831,80258.0
2019-03-06 10:35:00,70.26,70.33,70.23,70.25,20311.0,58.9747,59.0334,58.9495,58.9663,20311.0
2019-03-06 10:40:00,70.24,70.31,70.2,70.25,11818.0,58.9579,59.0166,58.9243,58.9663,11818.0
2019-03-06 10:45:00,70.25,70.43,70.24,70.42,28465.0,58.9663,59.1174,58.9579,59.109,28465.0
2019-03-06 10:50:00,70.42,70.47,70.38,70.47,29769.0,59.109,59.1509,59.0754,59.1509,29769.0
2019-03-06 10:55:00,70.49,70.56,70.45,70.47,25384.0,59.1677,59.2265,59.1341,59.1509,25384.0
2019-03-06 11:00:00,70.46,70.5,70.43,70.44,11886.0,59.1425,59.1761,59.1174,59.1257,11886.0
2019-03-06 11:05:00,70.44,70.49,70.4,70.42,8259.0,59.1257,59.1677,59.0922,59.109,8259.0
2019-03-06 11:10:00,70.42,70.47,70.4,70.42,9492.0,59.109,59.1509,59.0922,59.109,9492.0
2019-03-06 11:15:00,70.41,70.47,70.41,70.43,5599.0,59.1006,59.1509,59.1006,59.1174,5599.0
2019-03-06 11:20:00,70.43,70.44,70.29,70.29,14418.0,59.1174,59.1257,58.9998,58.9998,14418.0
2019-03-06 11:25:00,70.3,70.31,70.18,70.2,17409.0,59.0082,59.0166,58.9075,58.9243,17409.0
2019-03-06 11:30:00,70.19,70.21,70.16,70.18,18038.0,58.9159,58.9327,58.8907,58.9075,18038.0
2019-03-06 11:35:00,70.18,70.28,70.18,70.27,9614.0,58.9075,58.9914,58.9075,58.9831,9614.0
2019-03-06 11:40:00,70.27,70.32,70.27,70.31,8959.0,58.9831,59.025,58.9831,59.0166,8959.0
2019-03-06 11:45:00,70.31,70.37,70.3,70.3,5902.0,59.0166,59.067,59.0082,59.0082,5902.0
2019-03-06 11:50:00,70.28,70.29,70.24,70.28,10677.0,58.9914,58.9998,58.9579,58.9914,10677.0
2019-03-06 11:55:00,70.28,70.42,70.28,70.42,9735.0,58.9914,59.109,58.9914,59.109,9735.0
2019-03-06 12:00:00,70.42,70.51,70.41,70.51,12566.0,59.109,59.1845,59.1006,59.1845,12566.0
2019-03-06 12:05:00,70.51,70.58,70.5,70.51,15882.0,59.1845,59.2433,59.1761,59.1845,15882.0
2019-03-06 12:10:00,70.5,70.5,70.33,70.34,7427.0,59.1761,59.1761,59.0334,59.0418,7427.0
2019-03-06 12:15:00,70.34,70.36,70.2,70.21,6961.0,59.0418,59.0586,58.9243,58.9327,6961.0
2019-03-06 12:20:00,70.22,70.3,70.16,70.16,16505.0,58.9411,59.0082,58.8907,58.8907,16505.0
2019-03-06 12:25:00,70.16,70.18,70.07,70.09,15224.0,58.8907,58.9075,58.8152,58.832,15224.0
2019-03-06 12:30:00,70.1,70.22,70.1,70.22,12974.0,58.8404,58.9411,58.8404,58.9411,12974.0
2019-03-06 12:35:00,70.22,70.27,70.2,70.21,16380.0,58.9411,58.9831,58.9243,58.9327,16380.0
2019-03-06 12:40:00,70.2,70.23,70.12,70.2,31741.0,58.9243,58.9495,58.8571,58.9243,31741.0
2019-03-06 12:45:00,70.19,70.21,70.16,70.17,9927.0,58.9159,58.9327,58.8907,58.8991,9927.0
2019-03-06 12:50:00,70.18,70.23,70.06,70.1,40109.0,58.9075,58.9495,58.8068,58.8404,40109.0
2019-03-06 12:55:00,70.09,70.11,70.05,70.08,19052.0,58.832,58.8488,58.7984,58.8236,19052.0
2019-03-06 13:00:00,70.07,70.13,70.07,70.08,3465.0,58.8152,58.8655,58.8152,58.8236,3465.0
2019-03-06 13:05:00,70.08,70.13,70.08,70.1,6436.0,58.8236,58.8655,58.8236,58.8404,6436.0
2019-03-06 13:10:00,70.09,70.1,70.04,70.06,22955.0,58.832,58.8404,58.79,58.8068,22955.0
2019-03-06 13:15:00,70.06,70.11,70.05,70.05,13922.0,58.8068,58.8488,58.7984,58.7984,13922.0
2019-03-06 13:20:00,70.04,70.11,69.99,70.09,50401.0,58.79,58.8488,58.748,58.832,50401.0
2019-03-06 13:25:00,70.09,70.19,70.08,70.18,25107.0,58.832,58.9159,58.8236,58.9075,25107.0
2019-03-06 13:30:00,70.19,70.22,70.17,70.18,35961.0,58.9159,58.9411,58.8991,58.9075,35961.0
2019-03-06 13:35:00,70.18,70.22,70.12,70.22,6949.0,58.9075,58.9411,58.8571,58.9411,6949.0
2019-03-06 13:40:00,70.22,70.25,70.2,70.2,15504.0,58.9411,58.9663,58.9243,58.9243,15504.0
2019-03-06 13:45:00,70.2,70.2,70.12,70.13,23720.0,58.9243,58.9243,58.8571,58.8655,23720.0
2019-03-06 13:50:00,70.13,70.13,70.02,70.08,8992.0,58.8655,58.8655,58.7732,58.8236,8992.0
2019-03-06 13:55:00,70.08,70.08,69.98,70.06,34248.0,58.8236,58.8236,58.7396,58.8068,34248.0
2019-03-06 14:00:00,70.05,70.16,70.05,70.12,5591.0,58.7984,58.8907,58.7984,58.8571,5591.0
2019-03-06 14:05:00,70.1,70.13,70.08,70.11,8452.0,58.8404,58.8655,58.8236,58.8488,8452.0
2019-03-06 14:10:00,70.1,70.14,70.08,70.09,3300.0,58.8404,58.8739,58.8236,58.832,3300.0
2019-03-06 14:15:00,70.09,70.14,70.08,70.08,6457.0,58.832,58.8739,58.8236,58.8236,6457.0
2019-03-06 14:20:00,70.09,70.16,70.09,70.15,7228.0,58.832,58.8907,58.832,58.8823,7228.0
2019-03-06 14:25:00,70.15,70.22,70.14,70.21,11018.0,58.8823,58.9411,58.8739,58.9327,11018.0
2019-03-06 14:30:00,70.21,70.24,70.18,70.18,7788.0,58.9327,58.9579,58.9075,58.9075,7788.0
2019-03-06 14:35:00,70.18,70.19,70.14,70.14,2393.0,58.9075,58.9159,58.8739,58.8739,2393.0
2019-03-06 14:40:00,70.14,70.17,70.09,70.17,7041.0,58.8739,58.8991,58.832,58.8991,7041.0
2019-03-06 14:45:00,70.16,70.19,70.09,70.13,32171.0,58.8907,58.9159,58.832,58.8655,32171.0
2019-03-06 14:50:00,70.12,70.17,70.08,70.09,29317.0,58.8571,58.8991,58.8236,58.832,29317.0
2019-03-06 14:55:00,70.1,70.27,70.09,70.24,20775.0,58.8404,58.9831,58.832,58.9579,20775.0
2019-03-06 15:00:00,70.23,70.33,70.23,70.23,13794.0,58.9495,59.0334,58.9495,58.9495,13794.0
2019-03-06 15:05:00,70.23,70.28,70.22,70.26,16733.0,58.9495,58.9914,58.9411,58.9747,16733.0
2019-03-06 15:10:00,70.27,70.28,70.2,70.21,20293.0,58.9831,58.9914,58.9243,58.9327,20293.0
2019-03-06 15:15:00,70.22,70.24,70.18,70.23,20177.0,58.9411,58.9579,58.9075,58.9495,20177.0
2019-03-06 15:20:00,70.24,70.28,70.22,70.27,26145.0,58.9579,58.9914,58.9411,58.9831,26145.0
2019-03-06 15:25:00,70.27,70.29,70.23,70.28,25134.0,58.9831,58.9998,58.9495,58.9914,25134.0
2019-03-06 15:30:00,70.28,70.43,70.25,70.42,42795.0,58.9914,59.1174,58.9663,59.109,42795.0
2019-03-06 15:35:00,70.43,70.44,70.38,70.43,22405.0,59.1174,59.1257,59.0754,59.1174,22405.0
2019-03-06 15:40:00,70.43,70.51,70.4,70.41,46074.0,59.1174,59.1845,59.0922,59.1006,46074.0
2019-03-06 15:45:00,70.4,70.4,70.28,70.33,49159.0,59.0922,59.0922,58.9914,59.0334,49159.0
2019-03-06 15:50:00,70.34,70.43,70.3,70.3,57224.0,59.0418,59.1174,59.0082,59.0082,57224.0
2019-03-06 15:55:00,70.31,70.36,70.15,70.17,140215.0,59.0166,59.0586,58.8823,58.8991,140215.0
2019-03-07 09:30:00,70.26,70.44,70.2,70.27,23454.0,58.9747,59.1257,58.9243,58.9831,23454.0
2019-03-07 09:35:00,70.3,70.57,70.3,70.51,3556.0,59.0082,59.2349,59.0082,59.1845,3556.0
2019-03-07 09:40:00,70.51,70.54,70.43,70.44,4695.0,59.1845,59.2097,59.1174,59.1257,4695.0
2019-03-07 09:45:00,70.43,70.47,70.15,70.16,17240.0,59.1174,59.1509,58.8823,58.8907,17240.0
2019-03-07 09:50:00,70.19,70.25,70.08,70.08,19743.0,58.9159,58.9663,58.8236,58.8236,19743.0
2019-03-07 09:55:00,70.07,70.21,70.02,70.2,43020.0,58.8152,58.9327,58.7732,58.9243,43020.0
2019-03-07 10:00:00,70.19,70.26,70.14,70.14,98552.0,58.9159,58.9747,58.8739,58.8739,98552.0
2019-03-07 10:05:00,70.15,70.22,70.04,70.05,23534.0,58.8823,58.9411,58.79,58.7984,23534.0
2019-03-07 10:10:00,70.04,70.13,70.03,70.05,5567.0,58.79,58.8655,58.7816,58.7984,5567.0
2019-03-07 10:15:00,70.06,70.09,69.95,69.96,88005.0,58.8068,58.832,58.7145,58.7228,88005.0
2019-03-07 10:20:00,69.98,70.05,69.92,69.98,7681.0,58.7396,58.7984,58.6893,58.7396,7681.0
2019-03-07 10:25:00,69.99,70.03,69.96,69.97,6378.0,58.748,58.7816,58.7228,58.7312,6378.0
2019-03-07 10:30:00,69.98,70.05,69.97,70.0,5503.0,58.7396,58.7984,58.7312,58.7564,5503.0
2019-03-07 10:35:00,70.0,70.11,70.0,70.1,10493.0,58.7564,58.8488,58.7564,58.8404,10493.0
2019-03-07 10:40:00,70.1,70.12,70.06,70.11,6915.0,58.8404,58.8571,58.8068,58.8488,6915.0
2019-03-07 10:45:00,70.08,70.22,70.08,70.21,11740.0,58.8236,58.9411,58.8236,58.9327,11740.0
2019-03-07 10:50:00,70.21,70.24,70.13,70.22,9527.0,58.9327,58.9579,58.8655,58.9411,9527.0
2019-03-07 10:55:00,70.22,70.37,70.21,70.37,11615.0,58.9411,59.067,58.9327,59.067,11615.0
2019-03-07 11:00:00,70.37,70.42,70.29,70.3,11418.0,59.067,59.109,58.9998,59.0082,11418.0
2019-03-07 11:05:00,70.29,70.33,70.25,70.29,6372.0,58.9998,59.0334,58.9663,58.9998,6372.0
2019-03-07 11:10:00,70.29,70.31,70.2,70.24,10798.0,58.9998,59.0166,58.9243,58.9579,10798.0
2019-03-07 11:15:00,70.23,70.23,70.09,70.12,19233.0,58.9495,58.9495,58.832,58.8571,19233.0
2019-03-07 11:20:00,70.14,70.14,70.03,70.08,20665.0,58.8739,58.8739,58.7816,58.8236,20665.0
2019-03-07 11:25:00,70.09,70.1,70.07,70.1,9204.0,58.832,58.8404,58.8152,58.8404,9204.0
2019-03-07 11:30:00,70.1,70.21,70.1,70.2,12466.0,58.8404,58.9327,58.8404,58.9243,12466.0
2019-03-07 11:35:00,70.22,70.25,70.18,70.2,4081.0,58.9411,58.9663,58.9075,58.9243,4081.0
2019-03-07 11:40:00,70.22,70.23,70.16,70.18,8482.0,58.9411,58.9495,58.8907,58.9075,8482.0
2019-03-07 11:45:00,70.18,70.19,70.08,70.12,13009.0,58.9075,58.9159,58.8236,58.8571,13009.0
2019-03-07 11:50:00,70.12,70.2,70.11,70.17,14323.0,58.8571,58.9243,58.8488,58.8991,14323.0
2019-03-07 11:55:00,70.18,70.18,70.1,70.14,11395.0,58.9075,58.9075,58.8404,58.8739,11395.0
2019-03-07 12:00:00,70.15,70.15,70.05,70.05,12775.0,58.8823,58.8823,58.7984,58.7984,12775.0
2019-03-07 12:05:00,70.07,70.15,70.06,70.14,4313.0,58.8152,58.8823,58.8068,58.8739,4313.0
2019-03-07 12:10:00,70.14,70.17,70.13,70.17,6029.0,58.8739,58.8991,58.8655,58.8991,6029.0
2019-03-07 12:15:00,70.19,70.19,70.13,70.13,58358.0,58.9159,58.9159,58.8655,58.8655,58358.0
2019-03-07 12:20:00,70.13,70.17,70.1,70.14,8962.0,58.8655,58.8991,58.8404,58.8739,8962.0
2019-03-07 12:25:00,70.15,70.24,70.14,70.18,22443.0,58.8823,58.9579,58.8739,58.9075,22443.0
2019-03-07 12:30:00,70.18,70.29,70.14,70.25,139371.0,58.9075,58.9998,58.8739,58.9663,139371.0
2019-03-07 12:35:00,70.25,70.25,70.21,70.24,11955.0,58.9663,58.9663,58.9327,58.9579,11955.0
2019-03-07 12:40:00,70.24,70.31,70.24,70.3,10039.0,58.9579,59.0166,58.9579,59.0082,10039.0
2019-03-07 12:45:00,70.31,70.34,70.29,70.31,13223.0,59.0166,59.0418,58.9998,59.0166,13223.0
2019-03-07 12:50:00,70.31,70.38,70.29,70.37,6271.0,59.0166,59.0754,58.9998,59.067,6271.0
2019-03-07 12:55:00,70.37,70.41,70.32,70.34,11735.0,59.067,59.1006,59.025,59.0418,11735.0
2019-03-07 13:00:00,70.33,70.34,70.26,70.3,13208.0,59.0334,59.0418,58.9747,59.0082,13208.0
2019-03-07 13:05:00,70.31,70.34,70.28,70.3,7339.0,59.0166,59.0418,58.9914,59.0082,7339.0
2019-03-07 13:10:00,70.3,70.34,70.29,70.33,8138.0,59.0082,59.0418,58.9998,59.0334,8138.0
2019-03-07 13:15:00,70.33,70.35,70.28,70.29,9163.0,59.0334,59.0502,58.9914,58.9998,9163.0
2019-03-07 13:20:00,70.3,70.3,70.22,70.23,5269.0,59.0082,59.0082,58.9411,58.9495,5269.0
2019-03-07 13:25:00,70.23,70.24,70.19,70.2,6705.0,58.9495,58.9579,58.9159,58.9243,6705.0
2019-03-07 13:30:00,70.2,70.2,70.07,70.1,10467.0,58.9243,58.9243,58.8152,58.8404,10467.0
2019-03-07 13:35:00,70.09,70.13,70.07,70.13,7873.0,58.832,58.8655,58.8152,58.8655,7873.0
2019-03-07 13:40:00,70.13,70.15,70.12,70.15,13286.0,58.8655,58.8823,58.8571,58.8823,13286.0
2019-03-07 13:45:00,70.14,70.19,70.13,70.19,12261.0,58.8739,58.9159,58.8655,58.9159,12261.0
2019-03-07 13:50:00,70.19,70.2,70.16,70.19,13656.0,58.9159,58.9243,58.8907,58.9159,13656.0
2019-03-07 13:55:00,70.19,70.2,70.15,70.17,3876.0,58.9159,58.9243,58.8823,58.8991,3876.0
2019-03-07 14:00:00,70.16,70.2,70.11,70.14,33041.0,58.8907,58.9243,58.8488,58.8739,33041.0
2019-03-07 14:05:00,70.14,70.14,70.08,70.1,19105.0,58.8739,58.8739,58.8236,58.8404,19105.0
2019-03-07 14:10:00,70.11,70.2,70.11,70.2,56076.0,58.8488,58.9243,58.8488,58.9243,56076.0
2019-03-07 14:15:00,70.19,70.2,70.06,70.08,34188.0,58.9159,58.9243,58.8068,58.8236,34188.0
2019-03-07 14:20:00,70.09,70.1,70.04,70.05,5460.0,58.832,58.8404,58.79,58.7984,5460.0
2019-03-07 14:25:00,70.04,70.11,70.03,70.08,14936.0,58.79,58.8488,58.7816,58.8236,14936.0
2019-03-07 14:30:00,70.08,70.11,70.0,70.01,21119.0,58.8236,58.8488,58.7564,58.7648,21119.0
2019-03-07 14:35:00,70.01,70.05,69.98,69.99,6705.0,58.7648,58.7984,58.7396,58.748,6705.0
2019-03-07 14:40:00,70.0,70.03,69.96,69.96,17737.0,58.7564,58.7816,58.7228,58.7228,17737.0
2019-03-07 14:45:00,69.96,69.96,69.82,69.82,21280.0,58.7228,58.7228,58.6053,58.6053,21280.0
2019-03-07 14:50:00,69.83,69.88,69.74,69.85,34210.0,58.6137,58.6557,58.5382,58.6305,34210.0
2019-03-07 14:55:00,69.85,69.86,69.76,69.79,12775.0,58.6305,58.6389,58.555,58.5802,12775.0
2019-03-07 15:00:00,69.79,69.8,69.71,69.74,43466.0,58.5802,58.5885,58.513,58.5382,43466.0
2019-03-07 15:05:00,69.75,69.79,69.71,69.77,10323.0,58.5466,58.5802,58.513,58.5634,10323.0
2019-03-07 15:10:00,69.76,69.79,69.69,69.76,16600.0,58.555,58.5802,58.4962,58.555,16600.0
2019-03-07 15:15:00,69.77,69.82,69.72,69.82,16375.0,58.5634,58.6053,58.5214,58.6053,16375.0
2019-03-07 15:20:00,69.8,69.89,69.79,69.87,16196.0,58.5885,58.6641,58.5802,58.6473,16196.0
2019-03-07 15:25:00,69.89,69.91,69.71,69.71,17941.0,58.6641,58.6809,58.513,58.513,17941.0
2019-03-07 15:30:00,69.73,69.77,69.65,69.65,37219.0,58.5298,58.5634,58.4626,58.4626,37219.0
2019-03-07 15:35:00,69.65,69.76,69.65,69.76,96167.0,58.4626,58.555,58.4626,58.555,96167.0
2019-03-07 15:40:00,69.76,69.79,69.57,69.58,46163.0,58.555,58.5802,58.3955,58.4039,46163.0
2019-03-07 15:45:00,69.58,69.64,69.44,69.48,94038.0,58.4039,58.4542,58.2864,58.3199,94038.0
2019-03-07 15:50:00,69.49,69.49,69.33,69.41,95073.0,58.3283,58.3283,58.194,58.2612,95073.0
2019-03-07 15:55:00,69.43,69.61,69.38,69.52,202093.0,58.278,58.4291,58.236,58.3535,202093.0
2019-03-08 09:30:00,69.1,69.73,69.09,69.53,56214.0,58.001,58.5298,57.9926,58.3619,56214.0
2019-03-08 09:35:00,69.57,69.82,69.46,69.82,48201.0,58.3955,58.6053,58.3032,58.6053,48201.0
2019-03-08 09:40:00,69.76,69.76,69.55,69.63,15571.0,58.555,58.555,58.3787,58.4459,15571.0
2019-03-08 09:45:00,69.61,69.72,69.46,69.5,18046.0,58.4291,58.5214,58.3032,58.3367,18046.0
2019-03-08 09:50:00,69.47,69.53,69.41,69.48,13504.0,58.3116,58.3619,58.2612,58.3199,13504.0
2019-03-08 09:55:00,69.45,69.51,69.4,69.42,19509.0,58.2948,58.3451,58.2528,58.2696,19509.0
2019-03-08 10:00:00,69.41,69.45,69.29,69.36,19064.0,58.2612,58.2948,58.1605,58.2192,19064.0
2019-03-08 10:05:00,69.36,69.42,69.3,69.41,10600.0,58.2192,58.2696,58.1689,58.2612,10600.0
2019-03-08 10:10:00,69.39,69.41,69.28,69.34,10258.0,58.2444,58.2612,58.1521,58.2024,10258.0
2019-03-08 10:15:00,69.35,69.38,69.08,69.12,25891.0,58.2108,58.236,57.9842,58.0178,25891.0
2019-03-08 10:20:00,69.11,69.12,68.96,68.99,36242.0,58.0094,58.0178,57.8835,57.9087,36242.0
2019-03-08 10:25:00,69.0,69.18,69.0,69.07,6017.0,57.917,58.0681,57.917,57.9758,6017.0
2019-03-08 10:30:00,69.08,69.17,69.05,69.11,14127.0,57.9842,58.0597,57.959,58.0094,14127.0
2019-03-08 10:35:00,69.09,69.14,69.04,69.09,9178.0,57.9926,58.0346,57.9506,57.9926,9178.0
2019-03-08 10:40:00,69.1,69.24,69.03,69.21,16798.0,58.001,58.1185,57.9422,58.0933,16798.0
2019-03-08 10:45:00,69.23,69.32,69.22,69.28,5821.0,58.1101,58.1856,58.1017,58.1521,5821.0
2019-03-08 10:50:00,69.26,69.29,69.21,69.27,16627.0,58.1353,58.1605,58.0933,58.1437,16627.0
2019-03-08 10:55:00,69.28,69.3,69.25,69.3,5340.0,58.1521,58.1689,58.1269,58.1689,5340.0
2019-03-08 11:00:00,69.29,69.32,69.25,69.27,8062.0,58.1605,58.1856,58.1269,58.1437,8062.0
2019-03-08 11:05:00,69.27,69.28,69.18,69.2,15184.0,58.1437,58.1521,58.0681,58.0849,15184.0
2019-03-08 11:10:00,69.21,69.25,69.21,69.22,5359.0,58.0933,58.1269,58.0933,58.1017,5359.0
2019-03-08 11:15:00,69.23,69.3,69.22,69.24,10091.0,58.1101,58.1689,58.1017,58.1185,10091.0
2019-03-08 11:20:00,69.24,69.28,69.22,69.23,9524.0,58.1185,58.1521,58.1017,58.1101,9524.0
2019-03-08 11:25:00,69.21,69.23,69.16,69.2,10506.0,58.0933,58.1101,58.0513,58.0849,10506.0
2019-03-08 11:30:00,69.2,69.24,69.18,69.18,7125.0,58.0849,58.1185,58.0681,58.0681,7125.0
2019-03-08 11:35:00,69.18,69.25,69.17,69.22,7677.0,58.0681,58.1269,58.0597,58.1017,7677.0
2019-03-08 11:40:00,69.23,69.27,69.22,69.27,12958.0,58.1101,58.1437,58.1017,58.1437,12958.0
2019-03-08 11:45:00,69.26,69.34,69.26,69.32,12808.0,58.1353,58.2024,58.1353,58.1856,12808.0
2019-03-08 11:50:00,69.32,69.41,69.3,69.38,8078.0,58.1856,58.2612,58.1689,58.236,8078.0
2019-03-08 11:55:00,69.37,69.38,69.29,69.29,7224.0,58.2276,58.236,58.1605,58.1605,7224.0
2019-03-08 12:00:00,69.27,69.28,69.23,69.28,9325.0,58.1437,58.1521,58.1101,58.1521,9325.0
2019-03-08 12:05:00,69.28,69.29,69.26,69.27,6126.0,58.1521,58.1605,58.1353,58.1437,6126.0
2019-03-08 12:10:00,69.29,69.31,69.26,69.3,6166.0,58.1605,58.1773,58.1353,58.1689,6166.0
2019-03-08 12:15:00,69.31,69.35,69.28,69.3,12821.0,58.1773,58.2108,58.1521,58.1689,12821.0
2019-03-08 12:20:00,69.31,69.33,69.24,69.25,61372.0,58.1773,58.194,58.1185,58.1269,61372.0
2019-03-08 12:25:00,69.26,69.34,69.26,69.33,14396.0,58.1353,58.2024,58.1353,58.194,14396.0
2019-03-08 12:30:00,69.32,69.32,69.27,69.3,16210.0,58.1856,58.1856,58.1437,58.1689,16210.0
2019-03-08 12:35:00,69.3,69.35,69.3,69.33,15086.0,58.1689,58.2108,58.1689,58.194,15086.0
2019-03-08 12:40:00,69.33,69.33,69.29,69.31,105913.0,58.194,58.194,58.1605,58.1773,105913.0
2019-03-08 12:45:00,69.32,69.39,69.29,69.3,98812.0,58.1856,58.2444,58.1605,58.1689,98812.0
2019-03-08 12:50:00,69.3,69.33,69.25,69.32,7434.0,58.1689,58.194,58.1269,58.1856,7434.0
2019-03-08 12:55:00,69.31,69.35,69.31,69.34,7582.0,58.1773,58.2108,58.1773,58.2024,7582.0
2019-03-08 13:00:00,69.34,69.43,69.34,69.39,11530.0,58.2024,58.278,58.2024,58.2444,11530.0
2019-03-08 13:05:00,69.39,69.4,69.34,69.37,20808.0,58.2444,58.2528,58.2024,58.2276,20808.0
2019-03-08 13:10:00,69.37,69.41,69.32,69.33,35872.0,58.2276,58.2612,58.1856,58.194,35872.0
2019-03-08 13:15:00,69.33,69.33,69.25,69.28,7745.0,58.194,58.194,58.1269,58.1521,7745.0
2019-03-08 13:20:00,69.29,69.3,69.18,69.23,207988.0,58.1605,58.1689,58.0681,58.1101,207988.0
2019-03-08 13:25:00,69.22,69.28,69.18,69.27,8969.0,58.1017,58.1521,58.0681,58.1437,8969.0
2019-03-08 13:30:00,69.26,69.29,69.26,69.27,18782.0,58.1353,58.1605,58.1353,58.1437,18782.0
2019-03-08 13:35:00,69.26,69.27,69.18,69.26,18237.0,58.1353,58.1437,58.0681,58.1353,18237.0
2019-03-08 13:40:00,69.26,69.31,69.26,69.28,11978.0,58.1353,58.1773,58.1353,58.1521,11978.0
2019-03-08 13:45:00,69.29,69.33,69.27,69.33,9355.0,58.1605,58.194,58.1437,58.194,9355.0
2019-03-08 13:50:00,69.32,69.36,69.27,69.29,16729.0,58.1856,58.2192,58.1437,58.1605,16729.0
2019-03-08 13:55:00,69.29,69.31,69.26,69.27,9671.0,58.1605,58.1773,58.1353,58.1437,9671.0
2019-03-08 14:00:00,69.27,69.28,69.25,69.27,14197.0,58.1437,58.1521,58.1269,58.1437,14197.0
2019-03-08 14:05:00,69.27,69.42,69.27,69.42,22482.0,58.1437,58.2696,58.1437,58.2696,22482.0
2019-03-08 14:10:00,69.41,69.51,69.41,69.5,31046.0,58.2612,58.3451,58.2612,58.3367,31046.0
2019-03-08 14:15:00,69.51,69.53,69.5,69.53,13883.0,58.3451,58.3619,58.3367,58.3619,13883.0
2019-03-08 14:20:00,69.53,69.57,69.52,69.55,9920.0,58.3619,58.3955,58.3535,58.3787,9920.0
2019-03-08 14:25:00,69.55,69.66,69.54,69.66,20663.0,58.3787,58.471,58.3703,58.471,20663.0
2019-03-08 14:30:00,69.67,69.74,69.66,69.71,22146.0,58.4794,58.5382,58.471,58.513,22146.0
2019-03-08 14:35:00,69.72,69.72,69.69,69.7,16246.0,58.5214,58.5214,58.4962,58.5046,16246.0
2019-03-08 14:40:00,69.7,69.71,69.65,69.67,27844.0,58.5046,58.513,58.4626,58.4794,27844.0
2019-03-08 14:45:00,69.67,69.73,69.66,69.73,43759.0,58.4794,58.5298,58.471,58.5298,43759.0
2019-03-08 14:50:00,69.73,69.74,69.65,69.65,53592.0,58.5298,58.5382,58.4626,58.4626,53592.0
2019-03-08 14:55:00,69.66,69.67,69.61,69.61,34934.0,58.471,58.4794,58.4291,58.4291,34934.0
2019-03-08 15:00:00,69.61,69.64,69.57,69.61,20373.0,58.4291,58.4542,58.3955,58.4291,20373.0
2019-03-08 15:05:00,69.62,69.7,69.62,69.67,21688.0,58.4375,58.5046,58.4375,58.4794,21688.0
2019-03-08 15:10:00,69.66,69.7,69.64,69.7,22641.0,58.471,58.5046,58.4542,58.5046,22641.0
2019-03-08 15:15:00,69.7,69.72,69.63,69.65,22103.0,58.5046,58.5214,58.4459,58.4626,22103.0
2019-03-08 15:20:00,69.66,69.67,69.64,69.64,14731.0,58.471,58.4794,58.4542,58.4542,14731.0
2019-03-08 15:25:00,69.65,69.68,69.6,69.6,19087.0,58.4626,58.4878,58.4207,58.4207,19087.0
2019-03-08 15:30:00,69.61,69.72,69.61,69.64,47678.0,58.4291,58.5214,58.4291,58.4542,47678.0
2019-03-08 15:35:00,69.64,69.67,69.59,69.63,27074.0,58.4542,58.4794,58.4123,58.4459,27074.0
2019-03-08 15:40:00,69.64,69.76,69.61,69.75,26877.0,58.4542,58.555,58.4291,58.5466,26877.0
2019-03-08 15:45:00,69.75,69.83,69.71,69.79,63910.0,58.5466,58.6137,58.513,58.5802,63910.0
2019-03-08 15:50:00,69.79,69.87,69.78,69.87,72582.0,58.5802,58.6473,58.5718,58.6473,72582.0
2019-03-08 15:55:00,69.86,70.01,69.85,69.94,157984.0,58.6389,58.7648,58.6305,58.7061,157984.0
2019-03-11 09:30:00,70.23,70.6,70.04,70.54,28851.0,58.9495,59.2601,58.79,59.2097,28851.0
2019-03-11 09:35:00,70.52,70.61,70.37,70.46,27541.0,59.1929,59.2684,59.067,59.1425,27541.0
2019-03-11 09:40:00,70.46,70.65,70.43,70.63,9302.0,59.1425,59.302,59.1174,59.2852,9302.0
2019-03-11 09:45:00,70.58,70.69,70.52,70.52,7826.0,59.2433,59.3356,59.1929,59.1929,7826.0
2019-03-11 09:50:00,70.52,70.55,70.45,70.45,5233.0,59.1929,59.2181,59.1341,59.1341,5233.0
2019-03-11 09:55:00,70.49,70.56,70.45,70.54,6049.0,59.1677,59.2265,59.1341,59.2097,6049.0
2019-03-11 10:00:00,70.55,70.55,70.29,70.32,8809.0,59.2181,59.2181,58.9998,59.025,8809.0
2019-03-11 10:05:00,70.31,70.35,70.26,70.29,3874.0,59.0166,59.0502,58.9747,58.9998,3874.0
2019-03-11 10:10:00,70.31,70.5,70.31,70.5,31326.0,59.0166,59.1761,59.0166,59.1761,31326.0
2019-03-11 10:15:00,70.46,70.51,70.45,70.49,8004.0,59.1425,59.1845,59.1341,59.1677,8004.0
2019-03-11 10:20:00,70.49,70.51,70.37,70.42,17311.0,59.1677,59.1845,59.067,59.109,17311.0
2019-03-11 10:25:00,70.43,70.45,70.39,70.41,10209.0,59.1174,59.1341,59.0838,59.1006,10209.0
2019-03-11 10:30:00,70.41,70.42,70.35,70.35,6022.0,59.1006,59.109,59.0502,59.0502,6022.0
2019-03-11 10:35:00,70.34,70.34,70.29,70.32,5124.0,59.0418,59.0418,58.9998,59.025,5124.0
2019-03-11 10:40:00,70.31,70.35,70.29,70.33,19073.0,59.0166,59.0502,58.9998,59.0334,19073.0
2019-03-11 10:45:00,70.33,70.33,70.12,70.12,13615.0,59.0334,59.0334,58.8571,58.8571,13615.0
2019-03-11 10:50:00,70.14,70.14,70.01,70.04,15000.0,58.8739,58.8739,58.7648,58.79,15000.0
2019-03-11 10:55:00,70.05,70.11,70.03,70.03,53825.0,58.7984,58.8488,58.7816,58.7816,53825.0
2019-03-11 11:00:00,70.04,70.08,69.95,70.06,14793.0,58.79,58.8236,58.7145,58.8068,14793.0
2019-03-11 11:05:00,70.07,70.18,70.07,70.16,9815.0,58.8152,58.9075,58.8152,58.8907,9815.0
2019-03-11 11:10:00,70.16,70.21,70.11,70.16,9663.0,58.8907,58.9327,58.8488,58.8907,9663.0
2019-03-11 11:15:00,70.17,70.18,70.0,70.06,15027.0,58.8991,58.9075,58.7564,58.8068,15027.0
2019-03-11 11:20:00,70.07,70.16,70.05,70.11,14175.0,58.8152,58.8907,58.7984,58.8488,14175.0
2019-03-11 11:25:00,70.11,70.15,70.08,70.12,25366.0,58.8488,58.8823,58.8236,58.8571,25366.0
2019-03-11 11:30:00,70.11,70.12,70.03,70.06,8782.0,58.8488,58.8571,58.7816,58.8068,8782.0
2019-03-11 11:35:00,70.06,70.14,70.06,70.13,7572.0,58.8068,58.8739,58.8068,58.8655,7572.0
2019-03-11 11:40:00,70.14,70.17,70.08,70.11,15473.0,58.8739,58.8991,58.8236,58.8488,15473.0
2019-03-11 11:45:00,70.1,70.14,70.1,70.13,13389.0,58.8404,58.8739,58.8404,58.8655,13389.0
2019-03-11 11:50:00,70.14,70.15,70.11,70.11,14976.0,58.8739,58.8823,58.8488,58.8488,14976.0
2019-03-11 11:55:00,70.11,70.16,70.08,70.15,22926.0,58.8488,58.8907,58.8236,58.8823,22926.0
2019-03-11 12:00:00,70.15,70.21,70.12,70.21,11968.0,58.8823,58.9327,58.8571,58.9327,11968.0
2019-03-11 12:05:00,70.21,70.25,70.2,70.24,7163.0,58.9327,58.9663,58.9243,58.9579,7163.0
2019-03-11 12:10:00,70.25,70.27,70.21,70.24,7044.0,58.9663,58.9831,58.9327,58.9579,7044.0
2019-03-11 12:15:00,70.23,70.24,70.2,70.24,7274.0,58.9495,58.9579,58.9243,58.9579,7274.0
2019-03-11 12:20:00,70.24,70.27,70.23,70.27,5110.0,58.9579,58.9831,58.9495,58.9831,5110.0
2019-03-11 12:25:00,70.28,70.34,70.28,70.33,3073.0,58.9914,59.0418,58.9914,59.0334,3073.0
2019-03-11 12:30:00,70.34,70.38,70.33,70.36,5351.0,59.0418,59.0754,59.0334,59.0586,5351.0
2019-03-11 12:35:00,70.36,70.4,70.36,70.38,5944.0,59.0586,59.0922,59.0586,59.0754,5944.0
2019-03-11 12:40:00,70.38,70.39,70.35,70.36,8316.0,59.0754,59.0838,59.0502,59.0586,8316.0
2019-03-11 12:45:00,70.36,70.38,70.35,70.36,9322.0,59.0586,59.0754,59.0502,59.0586,9322.0
2019-03-11 12:50:00,70.36,70.37,70.34,70.34,5518.0,59.0586,59.067,59.0418,59.0418,5518.0
2019-03-11 12:55:00,70.34,70.35,70.32,70.35,4859.0,59.0418,59.0502,59.025,59.0502,4859.0
2019-03-11 13:00:00,70.34,70.35,70.3,70.34,5873.0,59.0418,59.0502,59.0082,59.0418,5873.0
2019-03-11 13:05:00,70.34,70.43,70.34,70.41,7817.0,59.0418,59.1174,59.0418,59.1006,7817.0
2019-03-11 13:10:00,70.41,70.41,70.38,70.41,7086.0,59.1006,59.1006,59.0754,59.1006,7086.0
2019-03-11 13:15:00,70.42,70.45,70.42,70.42,8497.0,59.109,59.1341,59.109,59.109,8497.0
2019-03-11 13:20:00,70.41,70.43,70.39,70.43,4457.0,59.1006,59.1174,59.0838,59.1174,4457.0
2019-03-11 13:25:00,70.44,70.44,70.41,70.42,5907.0,59.1257,59.1257,59.1006,59.109,5907.0
2019-03-11 13:30:00,70.42,70.46,70.41,70.45,7727.0,59.109,59.1425,59.1006,59.1341,7727.0
2019-03-11 13:35:00,70.45,70.54,70.45,70.54,5663.0,59.1341,59.2097,59.1341,59.2097,5663.0
2019-03-11 13:40:00,70.54,70.57,70.52,70.52,15281.0,59.2097,59.2349,59.1929,59.1929,15281.0
2019-03-11 13:45:00,70.5,70.51,70.42,70.44,19576.0,59.1761,59.1845,59.109,59.1257,19576.0
2019-03-11 13:50:00,70.43,70.5,70.43,70.47,9467.0,59.1174,59.1761,59.1174,59.1509,9467.0
2019-03-11 13:55:00,70.48,70.53,70.46,70.52,8800.0,59.1593,59.2013,59.1425,59.1929,8800.0
2019-03-11 14:00:00,70.52,70.54,70.49,70.53,13114.0,59.1929,59.2097,59.1677,59.2013,13114.0
2019-03-11 14:05:00,70.52,70.55,70.51,70.52,5046.0,59.1929,59.2181,59.1845,59.1929,5046.0
2019-03-11 14:10:00,70.52,70.57,70.51,70.56,4167.0,59.1929,59.2349,59.1845,59.2265,4167.0
2019-03-11 14:15:00,70.56,70.56,70.45,70.45,14426.0,59.2265,59.2265,59.1341,59.1341,14426.0
2019-03-11 14:20:00,70.46,70.49,70.44,70.47,6353.0,59.1425,59.1677,59.1257,59.1509,6353.0
2019-03-11 14:25:00,70.48,70.56,70.47,70.56,5201.0,59.1593,59.2265,59.1509,59.2265,5201.0
2019-03-11 14:30:00,70.55,70.59,70.52,70.58,12364.0,59.2181,59.2517,59.1929,59.2433,12364.0
2019-03-11 14:35:00,70.59,70.6,70.51,70.55,12233.0,59.2517,59.2601,59.1845,59.2181,12233.0
2019-03-11 14:40:00,70.54,70.55,70.51,70.52,26162.0,59.2097,59.2181,59.1845,59.1929,26162.0
2019-03-11 14:45:00,70.51,70.56,70.51,70.53,16559.0,59.1845,59.2265,59.1845,59.2013,16559.0
2019-03-11 14:50:00,70.51,70.56,70.44,70.56,35219.0,59.1845,59.2265,59.1257,59.2265,35219.0
2019-03-11 14:55:00,70.56,70.61,70.54,70.59,15170.0,59.2265,59.2684,59.2097,59.2517,15170.0
2019-03-11 15:00:00,70.59,70.63,70.54,70.56,41173.0,59.2517,59.2852,59.2097,59.2265,41173.0
2019-03-11 15:05:00,70.56,70.7,70.55,70.68,13289.0,59.2265,59.344,59.2181,59.3272,13289.0
2019-03-11 15:10:00,70.69,70.7,70.63,70.7,16572.0,59.3356,59.344,59.2852,59.344,16572.0
2019-03-11 15:15:00,70.7,70.79,70.7,70.79,16586.0,59.344,59.4195,59.344,59.4195,16586.0
2019-03-11 15:20:00,70.78,70.86,70.77,70.86,33276.0,59.4111,59.4783,59.4027,59.4783,33276.0
2019-03-11 15:25:00,70.84,70.94,70.81,70.92,52978.0,59.4615,59.5454,59.4363,59.5287,52978.0
2019-03-11 15:30:00,70.93,71.02,70.89,71.0,69444.0,59.537,59.6126,59.5035,59.5958,69444.0
2019-03-11 15:35:00,71.0,71.04,70.92,70.92,41431.0,59.5958,59.6294,59.5287,59.5287,41431.0
2019-03-11 15:40:00,70.92,70.99,70.9,70.98,46298.0,59.5287,59.5874,59.5119,59.579,46298.0
2019-03-11 15:45:00,70.99,71.07,70.95,71.01,54176.0,59.5874,59.6546,59.5538,59.6042,54176.0
2019-03-11 15:50:00,71.01,71.02,70.95,70.98,62082.0,59.6042,59.6126,59.5538,59.579,62082.0
2019-03-11 15:55:00,70.98,71.14,70.98,70.99,207132.0,59.579,59.7133,59.579,59.5874,207132.0
2019-03-12 09:30:00,71.13,71.43,70.98,71.23,53963.0,59.7049,59.9567,59.579,59.7889,53963.0
2019-03-12 09:35:00,71.25,71.34,71.19,71.31,21735.0,59.8056,59.8812,59.7553,59.856,21735.0
2019-03-12 09:40:00,71.32,71.32,71.24,71.24,3341.0,59.8644,59.8644,59.7973,59.7973,3341.0
2019-03-12 09:45:00,71.21,71.44,71.21,71.42,9380.0,59.7721,59.9651,59.7721,59.9483,9380.0
2019-03-12 09:50:00,71.42,71.48,71.3,71.34,19164.0,59.9483,59.9987,59.8476,59.8812,19164.0
2019-03-12 09:55:00,71.34,71.35,71.22,71.22,11320.0,59.8812,59.8896,59.7805,59.7805,11320.0
2019-03-12 10:00:00,71.23,71.25,71.06,71.13,18692.0,59.7889,59.8056,59.6462,59.7049,18692.0
2019-03-12 10:05:00,71.15,71.25,71.11,71.25,16352.0,59.7217,59.8056,59.6881,59.8056,16352.0
2019-03-12 10:10:00,71.23,71.31,71.23,71.24,17832.0,59.7889,59.856,59.7889,59.7973,17832.0
2019-03-12 10:15:00,71.25,71.25,71.11,71.21,23667.0,59.8056,59.8056,59.6881,59.7721,23667.0
2019-03-12 10:20:00,71.21,71.23,71.18,71.23,14647.0,59.7721,59.7889,59.7469,59.7889,14647.0
2019-03-12 10:25:00,71.23,71.26,71.21,71.22,8449.0,59.7889,59.814,59.7721,59.7805,8449.0
2019-03-12 10:30:00,71.23,71.28,71.23,71.24,27854.0,59.7889,59.8308,59.7889,59.7973,27854.0
2019-03-12 10:35:00,71.25,71.25,71.16,71.22,16646.0,59.8056,59.8056,59.7301,59.7805,16646.0
2019-03-12 10:40:00,71.21,71.22,71.18,71.2,10925.0,59.7721,59.7805,59.7469,59.7637,10925.0
2019-03-12 10:45:00,71.2,71.25,71.19,71.24,32557.0,59.7637,59.8056,59.7553,59.7973,32557.0
2019-03-12 10:50:00,71.24,71.25,71.19,71.2,13681.0,59.7973,59.8056,59.7553,59.7637,13681.0
2019-03-12 10:55:00,71.2,71.2,71.15,71.17,11464.0,59.7637,59.7637,59.7217,59.7385,11464.0
2019-03-12 11:00:00,71.17,71.25,71.16,71.24,227315.0,59.7385,59.8056,59.7301,59.7973,227315.0
2019-03-12 11:05:00,71.25,71.3,71.23,71.27,41398.0,59.8056,59.8476,59.7889,59.8224,41398.0
2019-03-12 11:10:00,71.27,71.42,71.26,71.42,22984.0,59.8224,59.9483,59.814,59.9483,22984.0
2019-03-12 11:15:00,71.43,71.51,71.42,71.49,15259.0,59.9567,60.0239,59.9483,60.0071,15259.0
2019-03-12 11:20:00,71.48,71.52,71.45,71.46,31306.0,59.9987,60.0323,59.9735,59.9819,31306.0
2019-03-12 11:25:00,71.45,71.46,71.42,71.45,7957.0,59.9735,59.9819,59.9483,59.9735,7957.0
2019-03-12 11:30:00,71.46,71.49,71.42,71.43,11130.0,59.9819,60.0071,59.9483,59.9567,11130.0
2019-03-12 11:35:00,71.44,71.52,71.41,71.51,7616.0,59.9651,60.0323,59.9399,60.0239,7616.0
2019-03-12 11:40:00,71.5,71.5,71.42,71.42,14227.0,60.0155,60.0155,59.9483,59.9483,14227.0
2019-03-12 11:45:00,71.42,71.45,71.41,71.45,8363.0,59.9483,59.9735,59.9399,59.9735,8363.0
2019-03-12 11:50:00,71.45,71.53,71.44,71.53,23184.0,59.9735,60.0407,59.9651,60.0407,23184.0
2019-03-12 11:55:00,71.54,71.54,71.51,71.53,14004.0,60.0491,60.0491,60.0239,60.0407,14004.0
2019-03-12 12:00:00,71.53,71.53,71.49,71.51,38940.0,60.0407,60.0407,60.0071,60.0239,38940.0
2019-03-12 12:05:00,71.51,71.58,71.5,71.57,22053.0,60.0239,60.0826,60.0155,60.0742,22053.0
2019-03-12 12:10:00,71.57,71.59,71.57,71.59,8904.0,60.0742,60.091,60.0742,60.091,8904.0
2019-03-12 12:15:00,71.59,71.62,71.57,71.57,29408.0,60.091,60.1162,60.0742,60.0742,29408.0
2019-03-12 12:20:00,71.57,71.59,71.53,71.55,19545.0,60.0742,60.091,60.0407,60.0575,19545.0
2019-03-12 12:25:00,71.55,71.56,71.49,71.49,21357.0,60.0575,60.0659,60.0071,60.0071,21357.0
2019-03-12 12:30:00,71.51,71.51,71.43,71.44,41265.0,60.0239,60.0239,59.9567,59.9651,41265.0
2019-03-12 12:35:00,71.44,71.47,71.43,71.46,6960.0,59.9651,59.9903,59.9567,59.9819,6960.0
2019-03-12 12:40:00,71.48,71.52,71.47,71.47,6807.0,59.9987,60.0323,59.9903,59.9903,6807.0
2019-03-12 12:45:00,71.48,71.51,71.45,71.48,22034.0,59.9987,60.0239,59.9735,59.9987,22034.0
2019-03-12 12:50:00,71.46,71.46,71.41,71.41,11915.0,59.9819,59.9819,59.9399,59.9399,11915.0
2019-03-12 12:55:00,71.41,71.42,71.39,71.4,34127.0,59.9399,59.9483,59.9232,59.9316,34127.0
2019-03-12 13:00:00,71.41,71.48,71.41,71.44,7752.0,59.9399,59.9987,59.9399,59.9651,7752.0
2019-03-12 13:05:00,71.44,71.44,71.4,71.43,4490.0,59.9651,59.9651,59.9316,59.9567,4490.0
2019-03-12 13:10:00,71.42,71.42,71.38,71.38,10067.0,59.9483,59.9483,59.9148,59.9148,10067.0
2019-03-12 13:15:00,71.39,71.42,71.38,71.39,5395.0,59.9232,59.9483,59.9148,59.9232,5395.0
2019-03-12 13:20:00,71.4,71.43,71.39,71.42,18070.0,59.9316,59.9567,59.9232,59.9483,18070.0
2019-03-12 13:25:00,71.42,71.43,71.4,71.43,6000.0,59.9483,59.9567,59.9316,59.9567,6000.0
2019-03-12 13:30:00,71.42,71.43,71.41,71.41,12914.0,59.9483,59.9567,59.9399,59.9399,12914.0
2019-03-12 13:35:00,71.42,71.43,71.41,71.42,5192.0,59.9483,59.9567,59.9399,59.9483,5192.0
2019-03-12 13:40:00,71.42,71.42,71.39,71.4,7645.0,59.9483,59.9483,59.9232,59.9316,7645.0
2019-03-12 13:45:00,71.42,71.42,71.4,71.42,5238.0,59.9483,59.9483,59.9316,59.9483,5238.0
2019-03-12 13:50:00,71.42,71.48,71.42,71.47,10395.0,59.9483,59.9987,59.9483,59.9903,10395.0
2019-03-12 13:55:00,71.47,71.48,71.45,71.47,7691.0,59.9903,59.9987,59.9735,59.9903,7691.0
2019-03-12 14:00:00,71.46,71.48,71.45,71.47,11135.0,59.9819,59.9987,59.9735,59.9903,11135.0
2019-03-12 14:05:00,71.46,71.51,71.46,71.51,9336.0,59.9819,60.0239,59.9819,60.0239,9336.0
2019-03-12 14:10:00,71.5,71.56,71.49,71.55,6004.0,60.0155,60.0659,60.0071,60.0575,6004.0
2019-03-12 14:15:00,71.56,71.56,71.53,71.55,13170.0,60.0659,60.0659,60.0407,60.0575,13170.0
2019-03-12 14:20:00,71.56,71.57,71.51,71.54,8320.0,60.0659,60.0742,60.0239,60.0491,8320.0
2019-03-12 14:25:00,71.53,71.55,71.5,71.52,8708.0,60.0407,60.0575,60.0155,60.0323,8708.0
2019-03-12 14:30:00,71.53,71.54,71.46,71.47,9120.0,60.0407,60.0491,59.9819,59.9903,9120.0
2019-03-12 14:35:00,71.48,71.49,71.45,71.46,6946.0,59.9987,60.0071,59.9735,59.9819,6946.0
2019-03-12 14:40:00,71.46,71.47,71.44,71.45,10759.0,59.9819,59.9903,59.9651,59.9735,10759.0
2019-03-12 14:45:00,71.44,71.45,71.43,71.43,13882.0,59.9651,59.9735,59.9567,59.9567,13882.0
2019-03-12 14:50:00,71.44,71.47,71.41,71.45,19135.0,59.9651,59.9903,59.9399,59.9735,19135.0
2019-03-12 14:55:00,71.45,71.45,71.42,71.44,11019.0,59.9735,59.9735,59.9483,59.9651,11019.0
2019-03-12 15:00:00,71.44,71.44,71.41,71.43,12998.0,59.9651,59.9651,59.9399,59.9567,12998.0
2019-03-12 15:05:00,71.42,71.46,71.42,71.45,13679.0,59.9483,59.9819,59.9483,59.9735,13679.0
2019-03-12 15:10:00,71.45,71.46,71.39,71.44,31918.0,59.9735,59.9819,59.9232,59.9651,31918.0
2019-03-12 15:15:00,71.44,71.44,71.36,71.38,22271.0,59.9651,59.9651,59.898,59.9148,22271.0
2019-03-12 15:20:00,71.38,71.44,71.34,71.43,52604.0,59.9148,59.9651,59.8812,59.9567,52604.0
2019-03-12 15:25:00,71.44,71.54,71.44,71.54,18225.0,59.9651,60.0491,59.9651,60.0491,18225.0
2019-03-12 15:30:00,71.53,71.55,71.5,71.55,23271.0,60.0407,60.0575,60.0155,60.0575,23271.0
2019-03-12 15:35:00,71.55,71.64,71.53,71.61,29495.0,60.0575,60.133,60.0407,60.1078,29495.0
2019-03-12 15:40:00,71.6,71.69,71.58,71.66,28087.0,60.0994,60.175,60.0826,60.1498,28087.0
2019-03-12 15:45:00,71.66,71.74,71.61,71.61,48838.0,60.1498,60.2169,60.1078,60.1078,48838.0
2019-03-12 15:50:00,71.62,71.63,71.52,71.53,51708.0,60.1162,60.1246,60.0323,60.0407,51708.0
2019-03-12 15:55:00,71.52,71.64,71.5,71.64,178257.0,60.0323,60.133,60.0155,60.133,178257.0
2019-03-13 09:30:00,72.07,72.29,72.0,72.25,50345.0,60.4939,60.6786,60.4352,60.645,50345.0
2019-03-13 09:35:00,72.25,72.55,72.24,72.5,48885.0,60.645,60.8968,60.6366,60.8549,48885.0
2019-03-13 09:40:00,72.49,72.58,72.49,72.49,48341.0,60.8465,60.922,60.8465,60.8465,48341.0
2019-03-13 09:45:00,72.49,72.49,72.42,72.47,19064.0,60.8465,60.8465,60.7877,60.8297,19064.0
2019-03-13 09:50:00,72.48,72.58,72.46,72.49,21375.0,60.8381,60.922,60.8213,60.8465,21375.0
2019-03-13 09:55:00,72.49,72.64,72.45,72.62,34657.0,60.8465,60.9724,60.8129,60.9556,34657.0
2019-03-13 10:00:00,72.61,72.61,72.49,72.56,23497.0,60.9472,60.9472,60.8465,60.9052,23497.0
2019-03-13 10:05:00,72.55,72.58,72.5,72.56,33899.0,60.8968,60.922,60.8549,60.9052,33899.0
2019-03-13 10:10:00,72.55,72.63,72.53,72.61,15914.0,60.8968,60.964,60.88,60.9472,15914.0
2019-03-13 10:15:00,72.6,72.7,72.59,72.64,23489.0,60.9388,61.0227,60.9304,60.9724,23489.0
2019-03-13 10:20:00,72.64,72.65,72.4,72.49,35569.0,60.9724,60.9808,60.7709,60.8465,35569.0
2019-03-13 10:25:00,72.5,72.52,72.47,72.49,24376.0,60.8549,60.8717,60.8297,60.8465,24376.0
2019-03-13 10:30:00,72.51,72.55,72.49,72.54,16765.0,60.8633,60.8968,60.8465,60.8884,16765.0
2019-03-13 10:35:00,72.55,72.61,72.55,72.6,22666.0,60.8968,60.9472,60.8968,60.9388,22666.0
2019-03-13 10:40:00,72.59,72.64,72.54,72.63,21292.0,60.9304,60.9724,60.8884,60.964,21292.0
2019-03-13 10:45:00,72.62,72.65,72.6,72.61,15172.0,60.9556,60.9808,60.9388,60.9472,15172.0
2019-03-13 10:50:00,72.62,72.71,72.61,72.69,23153.0,60.9556,61.0311,60.9472,61.0143,23153.0
2019-03-13 10:55:00,72.69,72.7,72.6,72.64,16479.0,61.0143,61.0227,60.9388,60.9724,16479.0
2019-03-13 11:00:00,72.65,72.72,72.65,72.7,16791.0,60.9808,61.0395,60.9808,61.0227,16791.0
2019-03-13 11:05:00,72.69,72.72,72.62,72.72,16932.0,61.0143,61.0395,60.9556,61.0395,16932.0
2019-03-13 11:10:00,72.71,72.71,72.65,72.65,63582.0,61.0311,61.0311,60.9808,60.9808,63582.0
2019-03-13 11:15:00,72.65,72.65,72.57,72.62,31028.0,60.9808,60.9808,60.9136,60.9556,31028.0
2019-03-13 11:20:00,72.61,72.66,72.59,72.66,14790.0,60.9472,60.9892,60.9304,60.9892,14790.0
2019-03-13 11:25:00,72.67,72.72,72.63,72.72,16853.0,60.9976,61.0395,60.964,61.0395,16853.0
2019-03-13 11:30:00,72.72,72.72,72.66,72.67,9161.0,61.0395,61.0395,60.9892,60.9976,9161.0
2019-03-13 11:35:00,72.67,72.69,72.61,72.61,9340.0,60.9976,61.0143,60.9472,60.9472,9340.0
2019-03-13 11:40:00,72.6,72.61,72.54,72.55,9056.0,60.9388,60.9472,60.8884,60.8968,9056.0
2019-03-13 11:45:00,72.56,72.57,72.52,72.54,9912.0,60.9052,60.9136,60.8717,60.8884,9912.0
2019-03-13 11:50:00,72.54,72.6,72.53,72.6,16084.0,60.8884,60.9388,60.88,60.9388,16084.0
2019-03-13 11:55:00,72.59,72.66,72.57,72.66,22458.0,60.9304,60.9892,60.9136,60.9892,22458.0
2019-03-13 12:00:00,72.66,72.75,72.66,72.72,39753.0,60.9892,61.0647,60.9892,61.0395,39753.0
2019-03-13 12:05:00,72.73,72.82,72.73,72.81,27123.0,61.0479,61.1235,61.0479,61.1151,27123.0
2019-03-13 12:10:00,72.82,72.82,72.7,72.7,37013.0,61.1235,61.1235,61.0227,61.0227,37013.0
2019-03-13 12:15:00,72.71,72.73,72.64,72.66,8163.0,61.0311,61.0479,60.9724,60.9892,8163.0
2019-03-13 12:20:00,72.65,72.68,72.63,72.68,12113.0,60.9808,61.006,60.964,61.006,12113.0
2019-03-13 12:25:00,72.69,72.73,72.68,72.73,12295.0,61.0143,61.0479,61.006,61.0479,12295.0
2019-03-13 12:30:00,72.72,72.73,72.7,72.71,16670.0,61.0395,61.0479,61.0227,61.0311,16670.0
2019-03-13 12:35:00,72.71,72.72,72.7,72.71,10171.0,61.0311,61.0395,61.0227,61.0311,10171.0
2019-03-13 12:40:00,72.7,72.71,72.7,72.7,37458.0,61.0227,61.0311,61.0227,61.0227,37458.0
2019-03-13 12:45:00,72.71,72.72,72.7,72.71,17383.0,61.0311,61.0395,61.0227,61.0311,17383.0
2019-03-13 12:50:00,72.71,72.72,72.7,72.7,10701.0,61.0311,61.0395,61.0227,61.0227,10701.0
2019-03-13 12:55:00,72.7,72.72,72.7,72.71,10815.0,61.0227,61.0395,61.0227,61.0311,10815.0
2019-03-13 13:00:00,72.71,72.74,72.7,72.71,16835.0,61.0311,61.0563,61.0227,61.0311,16835.0
2019-03-13 13:05:00,72.71,72.73,72.7,72.72,6823.0,61.0311,61.0479,61.0227,61.0395,6823.0
2019-03-13 13:10:00,72.72,72.73,72.67,72.67,16671.0,61.0395,61.0479,60.9976,60.9976,16671.0
2019-03-13 13:15:00,72.66,72.67,72.59,72.59,19465.0,60.9892,60.9976,60.9304,60.9304,19465.0
2019-03-13 13:20:00,72.58,72.58,72.55,72.55,4614.0,60.922,60.922,60.8968,60.8968,4614.0
2019-03-13 13:25:00,72.55,72.55,72.48,72.48,11016.0,60.8968,60.8968,60.8381,60.8381,11016.0
2019-03-13 13:30:00,72.49,72.53,72.48,72.53,24463.0,60.8465,60.88,60.8381,60.88,24463.0
2019-03-13 13:35:00,72.53,72.58,72.53,72.58,17929.0,60.88,60.922,60.88,60.922,17929.0
2019-03-13 13:40:00,72.59,72.6,72.58,72.58,7039.0,60.9304,60.9388,60.922,60.922,7039.0
2019-03-13 13:45:00,72.58,72.59,72.56,72.58,75465.0,60.922,60.9304,60.9052,60.922,75465.0
2019-03-13 13:50:00,72.57,72.57,72.5,72.51,71642.0,60.9136,60.9136,60.8549,60.8633,71642.0
2019-03-13 13:55:00,72.52,72.54,72.49,72.54,28093.0,60.8717,60.8884,60.8465,60.8884,28093.0
2019-03-13 14:00:00,72.53,72.6,72.51,72.56,13532.0,60.88,60.9388,60.8633,60.9052,13532.0
2019-03-13 14:05:00,72.56,72.61,72.54,72.6,14503.0,60.9052,60.9472,60.8884,60.9388,14503.0
2019-03-13 14:10:00,72.6,72.6,72.52,72.53,9965.0,60.9388,60.9388,60.8717,60.88,9965.0
2019-03-13 14:15:00,72.53,72.54,72.5,72.52,10606.0,60.88,60.8884,60.8549,60.8717,10606.0
2019-03-13 14:20:00,72.53,72.55,72.51,72.53,11705.0,60.88,60.8968,60.8633,60.88,11705.0
2019-03-13 14:25:00,72.53,72.58,72.52,72.56,27737.0,60.88,60.922,60.8717,60.9052,27737.0
2019-03-13 14:30:00,72.55,72.57,72.53,72.57,18484.0,60.8968,60.9136,60.88,60.9136,18484.0
2019-03-13 14:35:00,72.58,72.6,72.57,72.58,6815.0,60.922,60.9388,60.9136,60.922,6815.0
2019-03-13 14:40:00,72.57,72.61,72.57,72.58,17636.0,60.9136,60.9472,60.9136,60.922,17636.0
2019-03-13 14:45:00,72.57,72.58,72.5,72.51,35132.0,60.9136,60.922,60.8549,60.8633,35132.0
2019-03-13 14:50:00,72.5,72.51,72.48,72.48,29596.0,60.8549,60.8633,60.8381,60.8381,29596.0
2019-03-13 14:55:00,72.49,72.53,72.48,72.48,25156.0,60.8465,60.88,60.8381,60.8381,25156.0
2019-03-13 15:00:00,72.48,72.55,72.47,72.55,20514.0,60.8381,60.8968,60.8297,60.8968,20514.0
2019-03-13 15:05:00,72.55,72.58,72.49,72.5,17599.0,60.8968,60.922,60.8465,60.8549,17599.0
2019-03-13 15:10:00,72.49,72.54,72.48,72.48,17494.0,60.8465,60.8884,60.8381,60.8381,17494.0
2019-03-13 15:15:00,72.47,72.54,72.46,72.5,16562.0,60.8297,60.8884,60.8213,60.8549,16562.0
2019-03-13 15:20:00,72.5,72.53,72.49,72.52,22510.0,60.8549,60.88,60.8465,60.8717,22510.0
2019-03-13 15:25:00,72.51,72.52,72.44,72.45,23879.0,60.8633,60.8717,60.8045,60.8129,23879.0
2019-03-13 15:30:00,72.44,72.45,72.36,72.36,30413.0,60.8045,60.8129,60.7374,60.7374,30413.0
2019-03-13 15:35:00,72.36,72.38,72.28,72.35,23937.0,60.7374,60.7541,60.6702,60.729,23937.0
2019-03-13 15:40:00,72.35,72.39,72.3,72.39,34009.0,60.729,60.7625,60.687,60.7625,34009.0
2019-03-13 15:45:00,72.39,72.42,72.36,72.37,37119.0,60.7625,60.7877,60.7374,60.7457,37119.0
2019-03-13 15:50:00,72.37,72.39,72.28,72.31,56672.0,60.7457,60.7625,60.6702,60.6954,56672.0
2019-03-13 15:55:00,72.32,72.39,72.32,72.38,140704.0,60.7038,60.7625,60.7038,60.7541,140704.0
2019-03-14 09:30:00,71.94,72.03,71.74,71.83,33179.0,60.8307,60.9068,60.6616,60.7377,33179.0
2019-03-14 09:35:00,71.84,71.84,71.6,71.64,7857.0,60.7461,60.7461,60.5432,60.577,7857.0
2019-03-14 09:40:00,71.66,71.66,71.48,71.49,10023.0,60.5939,60.5939,60.4417,60.4502,10023.0
2019-03-14 09:45:00,71.51,71.64,71.48,71.64,14321.0,60.4671,60.577,60.4417,60.577,14321.0
2019-03-14 09:50:00,71.64,71.69,71.61,71.65,5225.0,60.577,60.6193,60.5516,60.5855,5225.0
2019-03-14 09:55:00,71.67,71.7,71.57,71.62,12333.0,60.6024,60.6277,60.5178,60.5601,12333.0
2019-03-14 10:00:00,71.61,71.63,71.57,71.57,19489.0,60.5516,60.5685,60.5178,60.5178,19489.0
2019-03-14 10:05:00,71.57,71.64,71.56,71.61,12924.0,60.5178,60.577,60.5094,60.5516,12924.0
2019-03-14 10:10:00,71.61,71.74,71.61,71.7,30234.0,60.5516,60.6616,60.5516,60.6277,30234.0
2019-03-14 10:15:00,71.69,71.7,71.55,71.56,30674.0,60.6193,60.6277,60.5009,60.5094,30674.0
2019-03-14 10:20:00,71.56,71.61,71.47,71.47,29774.0,60.5094,60.5516,60.4333,60.4333,29774.0
2019-03-14 10:25:00,71.46,71.55,71.42,71.53,26759.0,60.4248,60.5009,60.391,60.484,26759.0
2019-03-14 10:30:00,71.53,71.64,71.51,71.56,58048.0,60.484,60.577,60.4671,60.5094,58048.0
2019-03-14 10:35:00,71.56,71.57,71.46,71.46,49570.0,60.5094,60.5178,60.4248,60.4248,49570.0
2019-03-14 10:40:00,71.47,71.5,71.41,71.47,25375.0,60.4333,60.4586,60.3825,60.4333,25375.0
2019-03-14 10:45:00,71.49,71.5,71.42,71.45,14669.0,60.4502,60.4586,60.391,60.4163,14669.0
2019-03-14 10:50:00,71.46,71.48,71.45,71.47,83450.0,60.4248,60.4417,60.4163,60.4333,83450.0
2019-03-14 10:55:00,71.45,71.51,71.4,71.51,71857.0,60.4163,60.4671,60.3741,60.4671,71857.0
2019-03-14 11:00:00,71.5,71.58,71.5,71.55,37317.0,60.4586,60.5263,60.4586,60.5009,37317.0
2019-03-14 11:05:00,71.55,71.57,71.5,71.5,31575.0,60.5009,60.5178,60.4586,60.4586,31575.0
2019-03-14 11:10:00,71.5,71.55,71.5,71.53,10409.0,60.4586,60.5009,60.4586,60.484,10409.0
2019-03-14 11:15:00,71.53,71.58,71.52,71.55,31918.0,60.484,60.5263,60.4755,60.5009,31918.0
2019-03-14 11:20:00,71.55,71.55,71.52,71.54,10887.0,60.5009,60.5009,60.4755,60.4924,10887.0
2019-03-14 11:25:00,71.54,71.54,71.48,71.54,13115.0,60.4924,60.4924,60.4417,60.4924,13115.0
2019-03-14 11:30:00,71.54,71.57,71.52,71.56,9997.0,60.4924,60.5178,60.4755,60.5094,9997.0
2019-03-14 11:35:00,71.56,71.57,71.5,71.55,13889.0,60.5094,60.5178,60.4586,60.5009,13889.0
2019-03-14 11:40:00,71.55,71.61,71.54,71.61,11153.0,60.5009,60.5516,60.4924,60.5516,11153.0
2019-03-14 11:45:00,71.61,71.64,71.6,71.62,11532.0,60.5516,60.577,60.5432,60.5601,11532.0
2019-03-14 11:50:00,71.61,71.64,71.58,71.59,35947.0,60.5516,60.577,60.5263,60.5347,35947.0
2019-03-14 11:55:00,71.58,71.61,71.55,71.55,14966.0,60.5263,60.5516,60.5009,60.5009,14966.0
2019-03-14 12:00:00,71.56,71.57,71.49,71.5,18311.0,60.5094,60.5178,60.4502,60.4586,18311.0
2019-03-14 12:05:00,71.49,71.51,71.46,71.49,10541.0,60.4502,60.4671,60.4248,60.4502,10541.0
2019-03-14 12:10:00,71.5,71.51,71.46,71.48,7031.0,60.4586,60.4671,60.4248,60.4417,7031.0
2019-03-14 12:15:00,71.49,71.52,71.48,71.51,17181.0,60.4502,60.4755,60.4417,60.4671,17181.0
2019-03-14 12:20:00,71.51,71.51,71.42,71.42,10572.0,60.4671,60.4671,60.391,60.391,10572.0
2019-03-14 12:25:00,71.41,71.44,71.4,71.42,7179.0,60.3825,60.4079,60.3741,60.391,7179.0
2019-03-14 12:30:00,71.42,71.43,71.4,71.41,5213.0,60.391,60.3994,60.3741,60.3825,5213.0
2019-03-14 12:35:00,71.42,71.42,71.4,71.4,4187.0,60.391,60.391,60.3741,60.3741,4187.0
2019-03-14 12:40:00,71.41,71.43,71.39,71.42,10103.0,60.3825,60.3994,60.3656,60.391,10103.0
2019-03-14 12:45:00,71.42,71.43,71.39,71.4,8075.0,60.391,60.3994,60.3656,60.3741,8075.0
2019-03-14 12:50:00,71.4,71.4,71.32,71.32,12100.0,60.3741,60.3741,60.3064,60.3064,12100.0
2019-03-14 12:55:00,71.33,71.37,71.32,71.34,6406.0,60.3149,60.3487,60.3064,60.3233,6406.0
2019-03-14 13:00:00,71.35,71.36,71.34,71.36,4255.0,60.3318,60.3402,60.3233,60.3402,4255.0
2019-03-14 13:05:00,71.35,71.38,71.33,71.37,8884.0,60.3318,60.3572,60.3149,60.3487,8884.0
2019-03-14 13:10:00,71.36,71.43,71.36,71.41,6703.0,60.3402,60.3994,60.3402,60.3825,6703.0
2019-03-14 13:15:00,71.4,71.41,71.38,71.41,4712.0,60.3741,60.3825,60.3572,60.3825,4712.0
2019-03-14 13:20:00,71.4,71.41,71.33,71.34,9690.0,60.3741,60.3825,60.3149,60.3233,9690.0
2019-03-14 13:25:00,71.34,71.35,71.32,71.33,4342.0,60.3233,60.3318,60.3064,60.3149,4342.0
2019-03-14 13:30:00,71.33,71.37,71.31,71.37,9947.0,60.3149,60.3487,60.298,60.3487,9947.0
2019-03-14 13:35:00,71.37,71.37,71.33,71.34,4074.0,60.3487,60.3487,60.3149,60.3233,4074.0
2019-03-14 13:40:00,71.34,71.35,71.29,71.29,7077.0,60.3233,60.3318,60.2811,60.2811,7077.0
2019-03-14 13:45:00,71.3,71.32,71.29,71.31,15304.0,60.2895,60.3064,60.2811,60.298,15304.0
2019-03-14 13:50:00,71.3,71.3,71.26,71.26,12462.0,60.2895,60.2895,60.2557,60.2557,12462.0
2019-03-14 13:55:00,71.25,71.31,71.23,71.3,6858.0,60.2472,60.298,60.2303,60.2895,6858.0
2019-03-14 14:00:00,71.3,71.31,71.29,71.3,5511.0,60.2895,60.298,60.2811,60.2895,5511.0
2019-03-14 14:05:00,71.29,71.33,71.29,71.31,6559.0,60.2811,60.3149,60.2811,60.298,6559.0
2019-03-14 14:10:00,71.32,71.32,71.25,71.26,10099.0,60.3064,60.3064,60.2472,60.2557,10099.0
2019-03-14 14:15:00,71.26,71.32,71.26,71.31,4707.0,60.2557,60.3064,60.2557,60.298,4707.0
2019-03-14 14:20:00,71.31,71.32,71.3,71.31,9899.0,60.298,60.3064,60.2895,60.298,9899.0
2019-03-14 14:25:00,71.31,71.31,71.28,71.3,7524.0,60.298,60.298,60.2726,60.2895,7524.0
2019-03-14 14:30:00,71.31,71.33,71.3,71.32,6068.0,60.298,60.3149,60.2895,60.3064,6068.0
2019-03-14 14:35:00,71.31,71.36,71.3,71.36,10099.0,60.298,60.3402,60.2895,60.3402,10099.0
2019-03-14 14:40:00,71.37,71.43,71.36,71.42,10904.0,60.3487,60.3994,60.3402,60.391,10904.0
2019-03-14 14:45:00,71.42,71.43,71.39,71.41,8327.0,60.391,60.3994,60.3656,60.3825,8327.0
2019-03-14 14:50:00,71.41,71.44,71.37,71.44,19863.0,60.3825,60.4079,60.3487,60.4079,19863.0
2019-03-14 14:55:00,71.43,71.51,71.43,71.49,10740.0,60.3994,60.4671,60.3994,60.4502,10740.0
2019-03-14 15:00:00,71.5,71.5,71.43,71.45,14150.0,60.4586,60.4586,60.3994,60.4163,14150.0
2019-03-14 15:05:00,71.44,71.48,71.43,71.48,9565.0,60.4079,60.4417,60.3994,60.4417,9565.0
2019-03-14 15:10:00,71.49,71.5,71.46,71.47,14126.0,60.4502,60.4586,60.4248,60.4333,14126.0
2019-03-14 15:15:00,71.46,71.48,71.43,71.47,13792.0,60.4248,60.4417,60.3994,60.4333,13792.0
2019-03-14 15:20:00,71.46,71.47,71.45,71.45,4617.0,60.4248,60.4333,60.4163,60.4163,4617.0
2019-03-14 15:25:00,71.45,71.53,71.45,71.53,19326.0,60.4163,60.484,60.4163,60.484,19326.0
2019-03-14 15:30:00,71.53,71.57,71.52,71.55,21425.0,60.484,60.5178,60.4755,60.5009,21425.0
2019-03-14 15:35:00,71.56,71.57,71.51,71.54,21999.0,60.5094,60.5178,60.4671,60.4924,21999.0
2019-03-14 15:40:00,71.55,71.58,71.54,71.58,19047.0,60.5009,60.5263,60.4924,60.5263,19047.0
2019-03-14 15:45:00,71.57,71.62,71.57,71.61,32238.0,60.5178,60.5601,60.5178,60.5516,32238.0
2019-03-14 15:50:00,71.61,71.77,71.6,71.76,66040.0,60.5516,60.6869,60.5432,60.6785,66040.0
2019-03-14 15:55:00,71.75,71.79,71.69,71.77,160209.0,60.67,60.7038,60.6193,60.6869,160209.0
2019-03-15 09:30:00,71.57,71.83,71.57,71.68,663930.0,60.5178,60.7377,60.5178,60.6108,663930.0
2019-03-15 09:35:00,71.77,71.85,71.75,71.78,4270.0,60.6869,60.7546,60.67,60.6954,4270.0
2019-03-15 09:40:00,71.77,71.8,71.57,71.67,7600.0,60.6869,60.7123,60.5178,60.6024,7600.0
2019-03-15 09:45:00,71.66,71.69,71.56,71.64,4381.0,60.5939,60.6193,60.5094,60.577,4381.0
2019-03-15 09:50:00,71.67,71.67,71.5,71.5,11173.0,60.6024,60.6024,60.4586,60.4586,11173.0
2019-03-15 09:55:00,71.5,71.5,71.38,71.43,8365.0,60.4586,60.4586,60.3572,60.3994,8365.0
2019-03-15 10:00:00,71.45,71.46,71.39,71.39,5577.0,60.4163,60.4248,60.3656,60.3656,5577.0
2019-03-15 10:05:00,71.41,71.59,71.41,71.58,7990.0,60.3825,60.5347,60.3825,60.5263,7990.0
2019-03-15 10:10:00,71.58,71.61,71.53,71.53,9801.0,60.5263,60.5516,60.484,60.484,9801.0
2019-03-15 10:15:00,71.54,71.69,71.53,71.67,5854.0,60.4924,60.6193,60.484,60.6024,5854.0
2019-03-15 10:20:00,71.7,71.77,71.7,71.73,9130.0,60.6277,60.6869,60.6277,60.6531,9130.0
2019-03-15 10:25:00,71.74,71.79,71.69,71.74,6253.0,60.6616,60.7038,60.6193,60.6616,6253.0
2019-03-15 10:30:00,71.73,71.74,71.67,71.67,6424.0,60.6531,60.6616,60.6024,60.6024,6424.0
2019-03-15 10:35:00,71.67,71.67,71.56,71.58,5538.0,60.6024,60.6024,60.5094,60.5263,5538.0
2019-03-15 10:40:00,71.58,71.64,71.58,71.64,12914.0,60.5263,60.577,60.5263,60.577,12914.0
2019-03-15 10:45:00,71.64,71.66,71.63,71.63,3556.0,60.577,60.5939,60.5685,60.5685,3556.0
2019-03-15 10:50:00,71.63,71.66,71.63,71.66,4883.0,60.5685,60.5939,60.5685,60.5939,4883.0
2019-03-15 10:55:00,71.67,71.67,71.62,71.62,5382.0,60.6024,60.6024,60.5601,60.5601,5382.0
2019-03-15 11:00:00,71.61,71.62,71.5,71.52,15968.0,60.5516,60.5601,60.4586,60.4755,15968.0
2019-03-15 11:05:00,71.54,71.54,71.42,71.46,3098.0,60.4924,60.4924,60.391,60.4248,3098.0
2019-03-15 11:10:00,71.46,71.46,71.41,71.44,5420.0,60.4248,60.4248,60.3825,60.4079,5420.0
2019-03-15 11:15:00,71.46,71.54,71.46,71.53,17694.0,60.4248,60.4924,60.4248,60.484,17694.0
2019-03-15 11:20:00,71.52,71.57,71.52,71.54,11978.0,60.4755,60.5178,60.4755,60.4924,11978.0
2019-03-15 11:25:00,71.55,71.56,71.47,71.53,17680.0,60.5009,60.5094,60.4333,60.484,17680.0
2019-03-15 11:30:00,71.54,71.56,71.46,71.5,8101.0,60.4924,60.5094,60.4248,60.4586,8101.0
2019-03-15 11:35:00,71.49,71.5,71.48,71.49,8357.0,60.4502,60.4586,60.4417,60.4502,8357.0
2019-03-15 11:40:00,71.5,71.54,71.48,71.5,7510.0,60.4586,60.4924,60.4417,60.4586,7510.0
2019-03-15 11:45:00,71.5,71.58,71.48,71.57,23549.0,60.4586,60.5263,60.4417,60.5178,23549.0
2019-03-15 11:50:00,71.57,71.58,71.45,71.48,12080.0,60.5178,60.5263,60.4163,60.4417,12080.0
2019-03-15 11:55:00,71.49,71.51,71.46,71.51,7490.0,60.4502,60.4671,60.4248,60.4671,7490.0
2019-03-15 12:00:00,71.51,71.53,71.46,71.5,20186.0,60.4671,60.484,60.4248,60.4586,20186.0
2019-03-15 12:05:00,71.5,71.52,71.5,71.51,5815.0,60.4586,60.4755,60.4586,60.4671,5815.0
2019-03-15 12:10:00,71.53,71.6,71.51,71.59,13656.0,60.484,60.5432,60.4671,60.5347,13656.0
2019-03-15 12:15:00,71.58,71.61,71.56,71.57,8106.0,60.5263,60.5516,60.5094,60.5178,8106.0
2019-03-15 12:20:00,71.58,71.58,71.53,71.56,13971.0,60.5263,60.5263,60.484,60.5094,13971.0
2019-03-15 12:25:00,71.56,71.64,71.56,71.62,10662.0,60.5094,60.577,60.5094,60.5601,10662.0
2019-03-15 12:30:00,71.63,71.67,71.61,71.63,11712.0,60.5685,60.6024,60.5516,60.5685,11712.0
2019-03-15 12:35:00,71.62,71.63,71.6,71.61,5205.0,60.5601,60.5685,60.5432,60.5516,5205.0
2019-03-15 12:40:00,71.61,71.62,71.55,71.59,7113.0,60.5516,60.5601,60.5009,60.5347,7113.0
2019-03-15 12:45:00,71.6,71.62,71.58,71.61,8916.0,60.5432,60.5601,60.5263,60.5516,8916.0
2019-03-15 12:50:00,71.61,71.62,71.59,71.62,10140.0,60.5516,60.5601,60.5347,60.5601,10140.0
2019-03-15 12:55:00,71.62,71.67,71.58,71.67,4589.0,60.5601,60.6024,60.5263,60.6024,4589.0
2019-03-15 13:00:00,71.68,71.71,71.67,71.68,6165.0,60.6108,60.6362,60.6024,60.6108,6165.0
2019-03-15 13:05:00,71.69,71.75,71.68,71.72,4240.0,60.6193,60.67,60.6108,60.6447,4240.0
2019-03-15 13:10:00,71.71,71.76,71.71,71.73,5436.0,60.6362,60.6785,60.6362,60.6531,5436.0
2019-03-15 13:15:00,71.74,71.74,71.69,71.72,3341.0,60.6616,60.6616,60.6193,60.6447,3341.0
2019-03-15 13:20:00,71.72,71.72,71.67,71.7,3435.0,60.6447,60.6447,60.6024,60.6277,3435.0
2019-03-15 13:25:00,71.7,71.71,71.65,71.66,4019.0,60.6277,60.6362,60.5855,60.5939,4019.0
2019-03-15 13:30:00,71.66,71.71,71.66,71.7,4364.0,60.5939,60.6362,60.5939,60.6277,4364.0
2019-03-15 13:35:00,71.7,71.73,71.7,71.72,2600.0,60.6277,60.6531,60.6277,60.6447,2600.0
2019-03-15 13:40:00,71.7,71.72,71.68,71.72,5191.0,60.6277,60.6447,60.6108,60.6447,5191.0
2019-03-15 13:45:00,71.72,71.74,71.69,71.73,4301.0,60.6447,60.6616,60.6193,60.6531,4301.0
2019-03-15 13:50:00,71.73,71.76,71.7,71.72,3712.0,60.6531,60.6785,60.6277,60.6447,3712.0
2019-03-15 13:55:00,71.72,71.72,71.68,71.71,4362.0,60.6447,60.6447,60.6108,60.6362,4362.0
2019-03-15 14:00:00,71.74,71.79,71.74,71.77,4094.0,60.6616,60.7038,60.6616,60.6869,4094.0
2019-03-15 14:05:00,71.76,71.77,71.75,71.75,6359.0,60.6785,60.6869,60.67,60.67,6359.0
2019-03-15 14:10:00,71.74,71.78,71.73,71.78,3200.0,60.6616,60.6954,60.6531,60.6954,3200.0
2019-03-15 14:15:00,71.77,71.77,71.75,71.75,5238.0,60.6869,60.6869,60.67,60.67,5238.0
2019-03-15 14:20:00,71.73,71.76,71.72,71.76,14866.0,60.6531,60.6785,60.6447,60.6785,14866.0
2019-03-15 14:25:00,71.76,71.81,71.75,71.76,17590.0,60.6785,60.7208,60.67,60.6785,17590.0
2019-03-15 14:30:00,71.76,71.81,71.75,71.81,12465.0,60.6785,60.7208,60.67,60.7208,12465.0
2019-03-15 14:35:00,71.81,71.84,71.78,71.82,8910.0,60.7208,60.7461,60.6954,60.7292,8910.0
2019-03-15 14:40:00,71.81,71.82,71.78,71.81,9016.0,60.7208,60.7292,60.6954,60.7208,9016.0
2019-03-15 14:45:00,71.8,71.83,71.79,71.81,8727.0,60.7123,60.7377,60.7038,60.7208,8727.0
2019-03-15 14:50:00,71.81,71.85,71.77,71.83,21582.0,60.7208,60.7546,60.6869,60.7377,21582.0
2019-03-15 14:55:00,71.83,71.83,71.75,71.77,10265.0,60.7377,60.7377,60.67,60.6869,10265.0
2019-03-15 15:00:00,71.78,71.83,71.77,71.83,12933.0,60.6954,60.7377,60.6869,60.7377,12933.0
2019-03-15 15:05:00,71.82,71.82,71.66,71.66,12306.0,60.7292,60.7292,60.5939,60.5939,12306.0
2019-03-15 15:10:00,71.67,71.71,71.66,71.69,13391.0,60.6024,60.6362,60.5939,60.6193,13391.0
2019-03-15 15:15:00,71.68,71.7,71.65,71.69,8090.0,60.6108,60.6277,60.5855,60.6193,8090.0
2019-03-15 15:20:00,71.67,71.74,71.66,71.74,11104.0,60.6024,60.6616,60.5939,60.6616,11104.0
2019-03-15 15:25:00,71.73,71.77,71.71,71.71,10363.0,60.6531,60.6869,60.6362,60.6362,10363.0
2019-03-15 15:30:00,71.71,71.72,71.65,71.67,24082.0,60.6362,60.6447,60.5855,60.6024,24082.0
2019-03-15 15:35:00,71.66,71.66,71.47,71.52,33476.0,60.5939,60.5939,60.4333,60.4755,33476.0
2019-03-15 15:40:00,71.53,71.62,71.47,71.59,26330.0,60.484,60.5601,60.4333,60.5347,26330.0
2019-03-15 15:45:00,71.59,71.62,71.55,71.6,39836.0,60.5347,60.5601,60.5009,60.5432,39836.0
2019-03-15 15:50:00,71.59,71.59,71.42,71.42,39554.0,60.5347,60.5347,60.391,60.391,39554.0
2019-03-15 15:55:00,71.42,71.66,71.38,71.65,211361.0,60.391,60.5939,60.3572,60.5855,211361.0
2019-03-18 09:30:00,71.77,71.87,71.64,71.76,24740.0,60.6869,60.7715,60.577,60.6785,24740.0
2019-03-18 09:35:00,71.72,71.84,71.72,71.76,14332.0,60.6447,60.7461,60.6447,60.6785,14332.0
2019-03-18 09:40:00,71.76,71.76,71.68,71.74,5601.0,60.6785,60.6785,60.6108,60.6616,5601.0
2019-03-18 09:45:00,71.7,71.79,71.66,71.69,9680.0,60.6277,60.7038,60.5939,60.6193,9680.0
2019-03-18 09:50:00,71.7,71.73,71.58,71.59,13998.0,60.6277,60.6531,60.5263,60.5347,13998.0
2019-03-18 09:55:00,71.59,71.6,71.48,71.55,10811.0,60.5347,60.5432,60.4417,60.5009,10811.0
2019-03-18 10:00:00,71.58,71.65,71.54,71.65,12363.0,60.5263,60.5855,60.4924,60.5855,12363.0
2019-03-18 10:05:00,71.66,71.72,71.64,71.72,11786.0,60.5939,60.6447,60.577,60.6447,11786.0
2019-03-18 10:10:00,71.72,71.73,71.56,71.65,7622.0,60.6447,60.6531,60.5094,60.5855,7622.0
2019-03-18 10:15:00,71.64,71.69,71.61,71.68,17952.0,60.577,60.6193,60.5516,60.6108,17952.0
2019-03-18 10:20:00,71.67,71.72,71.67,71.68,10741.0,60.6024,60.6447,60.6024,60.6108,10741.0
2019-03-18 10:25:00,71.68,71.74,71.68,71.68,7875.0,60.6108,60.6616,60.6108,60.6108,7875.0
2019-03-18 10:30:00,71.69,71.73,71.68,71.69,15211.0,60.6193,60.6531,60.6108,60.6193,15211.0
2019-03-18 10:35:00,71.7,71.7,71.59,71.59,12286.0,60.6277,60.6277,60.5347,60.5347,12286.0
2019-03-18 10:40:00,71.6,71.6,71.55,71.59,9312.0,60.5432,60.5432,60.5009,60.5347,9312.0
2019-03-18 10:45:00,71.6,71.68,71.59,71.68,8875.0,60.5432,60.6108,60.5347,60.6108,8875.0
2019-03-18 10:50:00,71.68,71.71,71.66,71.69,6258.0,60.6108,60.6362,60.5939,60.6193,6258.0
2019-03-18 10:55:00,71.67,71.67,71.56,71.57,10573.0,60.6024,60.6024,60.5094,60.5178,10573.0
2019-03-18 11:00:00,71.56,71.57,71.43,71.46,21161.0,60.5094,60.5178,60.3994,60.4248,21161.0
2019-03-18 11:05:00,71.44,71.47,71.41,71.42,8449.0,60.4079,60.4333,60.3825,60.391,8449.0
2019-03-18 11:10:00,71.42,71.48,71.4,71.45,5663.0,60.391,60.4417,60.3741,60.4163,5663.0
2019-03-18 11:15:00,71.45,71.47,71.37,71.38,9376.0,60.4163,60.4333,60.3487,60.3572,9376.0
2019-03-18 11:20:00,71.37,71.38,71.15,71.19,17924.0,60.3487,60.3572,60.1627,60.1965,17924.0
2019-03-18 11:25:00,71.19,71.19,71.03,71.06,12896.0,60.1965,60.1965,60.0612,60.0866,12896.0
2019-03-18 11:30:00,71.08,71.1,70.91,70.93,12843.0,60.1035,60.1204,59.9597,59.9766,12843.0
2019-03-18 11:35:00,70.94,70.95,70.84,70.91,15258.0,59.9851,59.9936,59.9005,59.9597,15258.0
2019-03-18 11:40:00,70.94,71.05,70.94,71.04,4917.0,59.9851,60.0781,59.9851,60.0697,4917.0
2019-03-18 11:45:00,71.04,71.09,71.01,71.07,3811.0,60.0697,60.1119,60.0443,60.095,3811.0
2019-03-18 11:50:00,71.09,71.15,71.07,71.09,21654.0,60.1119,60.1627,60.095,60.1119,21654.0
2019-03-18 11:55:00,71.09,71.13,71.08,71.08,4643.0,60.1119,60.1458,60.1035,60.1035,4643.0
2019-03-18 12:00:00,71.08,71.12,71.01,71.01,7190.0,60.1035,60.1373,60.0443,60.0443,7190.0
2019-03-18 12:05:00,71.01,71.04,70.93,70.97,4574.0,60.0443,60.0697,59.9766,60.0105,4574.0
2019-03-18 12:10:00,70.96,70.99,70.94,70.99,7022.0,60.002,60.0274,59.9851,60.0274,7022.0
2019-03-18 12:15:00,70.98,70.99,70.84,70.86,11756.0,60.0189,60.0274,59.9005,59.9175,11756.0
2019-03-18 12:20:00,70.86,70.95,70.85,70.85,8916.0,59.9175,59.9936,59.909,59.909,8916.0
2019-03-18 12:25:00,70.86,70.88,70.82,70.85,8304.0,59.9175,59.9344,59.8836,59.909,8304.0
2019-03-18 12:30:00,70.85,70.89,70.82,70.83,8516.0,59.909,59.9428,59.8836,59.8921,8516.0
2019-03-18 12:35:00,70.85,70.91,70.81,70.81,11866.0,59.909,59.9597,59.8752,59.8752,11866.0
2019-03-18 12:40:00,70.81,70.87,70.79,70.87,26970.0,59.8752,59.9259,59.8583,59.9259,26970.0
2019-03-18 12:45:00,70.88,70.89,70.82,70.84,23054.0,59.9344,59.9428,59.8836,59.9005,23054.0
2019-03-18 12:50:00,70.86,70.88,70.84,70.85,12620.0,59.9175,59.9344,59.9005,59.909,12620.0
2019-03-18 12:55:00,70.85,70.85,70.76,70.82,7681.0,59.909,59.909,59.8329,59.8836,7681.0
2019-03-18 13:00:00,70.81,70.85,70.77,70.78,8966.0,59.8752,59.909,59.8414,59.8498,8966.0
2019-03-18 13:05:00,70.78,70.79,70.75,70.75,6725.0,59.8498,59.8583,59.8244,59.8244,6725.0
2019-03-18 13:10:00,70.74,70.74,70.67,70.72,5871.0,59.816,59.816,59.7568,59.7991,5871.0
2019-03-18 13:15:00,70.71,70.73,70.64,70.73,8444.0,59.7906,59.8075,59.7314,59.8075,8444.0
2019-03-18 13:20:00,70.74,70.75,70.71,70.73,6769.0,59.816,59.8244,59.7906,59.8075,6769.0
2019-03-18 13:25:00,70.73,70.77,70.71,70.71,5466.0,59.8075,59.8414,59.7906,59.7906,5466.0
2019-03-18 13:30:00,70.71,70.75,70.71,70.73,7848.0,59.7906,59.8244,59.7906,59.8075,7848.0
2019-03-18 13:35:00,70.72,70.74,70.7,70.73,5875.0,59.7991,59.816,59.7822,59.8075,5875.0
2019-03-18 13:40:00,70.73,70.79,70.73,70.79,8321.0,59.8075,59.8583,59.8075,59.8583,8321.0
2019-03-18 13:45:00,70.8,70.8,70.72,70.74,20233.0,59.8667,59.8667,59.7991,59.816,20233.0
2019-03-18 13:50:00,70.73,70.74,70.68,70.71,33703.0,59.8075,59.816,59.7653,59.7906,33703.0
2019-03-18 13:55:00,70.71,70.73,70.69,70.69,18357.0,59.7906,59.8075,59.7737,59.7737,18357.0
2019-03-18 14:00:00,70.69,70.72,70.69,70.71,15436.0,59.7737,59.7991,59.7737,59.7906,15436.0
2019-03-18 14:05:00,70.72,70.72,70.68,70.7,7826.0,59.7991,59.7991,59.7653,59.7822,7826.0
2019-03-18 14:10:00,70.7,70.74,70.69,70.72,6242.0,59.7822,59.816,59.7737,59.7991,6242.0
2019-03-18 14:15:00,70.72,70.74,70.68,70.68,5445.0,59.7991,59.816,59.7653,59.7653,5445.0
2019-03-18 14:20:00,70.68,70.71,70.67,70.69,5173.0,59.7653,59.7906,59.7568,59.7737,5173.0
2019-03-18 14:25:00,70.7,70.7,70.62,70.63,4783.0,59.7822,59.7822,59.7145,59.723,4783.0
2019-03-18 14:30:00,70.63,70.64,70.62,70.63,4651.0,59.723,59.7314,59.7145,59.723,4651.0
2019-03-18 14:35:00,70.63,70.69,70.62,70.62,9058.0,59.723,59.7737,59.7145,59.7145,9058.0
2019-03-18 14:40:00,70.64,70.68,70.63,70.63,7539.0,59.7314,59.7653,59.723,59.723,7539.0
2019-03-18 14:45:00,70.63,70.66,70.62,70.64,8079.0,59.723,59.7483,59.7145,59.7314,8079.0
2019-03-18 14:50:00,70.64,70.64,70.58,70.59,15369.0,59.7314,59.7314,59.6807,59.6892,15369.0
2019-03-18 14:55:00,70.59,70.63,70.58,70.6,12303.0,59.6892,59.723,59.6807,59.6976,12303.0
2019-03-18 15:00:00,70.59,70.62,70.58,70.59,9664.0,59.6892,59.7145,59.6807,59.6892,9664.0
2019-03-18 15:05:00,70.58,70.61,70.57,70.59,5730.0,59.6807,59.7061,59.6722,59.6892,5730.0
2019-03-18 15:10:00,70.57,70.63,70.56,70.61,14015.0,59.6722,59.723,59.6638,59.7061,14015.0
2019-03-18 15:15:00,70.62,70.65,70.58,70.61,17160.0,59.7145,59.7399,59.6807,59.7061,17160.0
2019-03-18 15:20:00,70.6,70.6,70.47,70.49,12844.0,59.6976,59.6976,59.5877,59.6046,12844.0
2019-03-18 15:25:00,70.5,70.55,70.49,70.51,17023.0,59.613,59.6553,59.6046,59.6215,17023.0
2019-03-18 15:30:00,70.51,70.55,70.5,70.51,24095.0,59.6215,59.6553,59.613,59.6215,24095.0
2019-03-18 15:35:00,70.5,70.54,70.47,70.5,16835.0,59.613,59.6469,59.5877,59.613,16835.0
2019-03-18 15:40:00,70.5,70.58,70.47,70.57,31710.0,59.613,59.6807,59.5877,59.6722,31710.0
2019-03-18 15:45:00,70.58,70.77,70.56,70.77,50418.0,59.6807,59.8414,59.6638,59.8414,50418.0
2019-03-18 15:50:00,70.76,70.83,70.75,70.82,36275.0,59.8329,59.8921,59.8244,59.8836,36275.0
2019-03-18 15:55:00,70.81,70.9,70.8,70.85,99820.0,59.8752,59.9513,59.8667,59.909,99820.0
2019-03-19 09:30:00,70.87,71.03,70.79,70.81,17763.0,59.9259,60.0612,59.8583,59.8752,17763.0
2019-03-19 09:35:00,70.81,70.83,70.68,70.72,14970.0,59.8752,59.8921,59.7653,59.7991,14970.0
2019-03-19 09:40:00,70.73,70.81,70.63,70.78,7462.0,59.8075,59.8752,59.723,59.8498,7462.0
2019-03-19 09:45:00,70.8,70.94,70.79,70.87,10669.0,59.8667,59.9851,59.8583,59.9259,10669.0
2019-03-19 09:50:00,70.84,70.89,70.76,70.8,29326.0,59.9005,59.9428,59.8329,59.8667,29326.0
2019-03-19 09:55:00,70.76,70.83,70.74,70.83,22038.0,59.8329,59.8921,59.816,59.8921,22038.0
2019-03-19 10:00:00,70.81,70.92,70.81,70.83,7489.0,59.8752,59.9682,59.8752,59.8921,7489.0
2019-03-19 10:05:00,70.84,70.85,70.78,70.82,9110.0,59.9005,59.909,59.8498,59.8836,9110.0
2019-03-19 10:10:00,70.82,70.86,70.8,70.83,8820.0,59.8836,59.9175,59.8667,59.8921,8820.0
2019-03-19 10:15:00,70.81,70.9,70.79,70.9,52890.0,59.8752,59.9513,59.8583,59.9513,52890.0
2019-03-19 10:20:00,70.89,70.89,70.75,70.8,10228.0,59.9428,59.9428,59.8244,59.8667,10228.0
2019-03-19 10:25:00,70.79,70.79,70.7,70.7,7197.0,59.8583,59.8583,59.7822,59.7822,7197.0
2019-03-19 10:30:00,70.7,70.72,70.64,70.64,11357.0,59.7822,59.7991,59.7314,59.7314,11357.0
2019-03-19 10:35:00,70.63,70.66,70.62,70.65,8033.0,59.723,59.7483,59.7145,59.7399,8033.0
2019-03-19 10:40:00,70.65,70.67,70.59,70.59,6944.0,59.7399,59.7568,59.6892,59.6892,6944.0
2019-03-19 10:45:00,70.58,70.62,70.57,70.62,7680.0,59.6807,59.7145,59.6722,59.7145,7680.0
2019-03-19 10:50:00,70.63,70.63,70.55,70.55,10483.0,59.723,59.723,59.6553,59.6553,10483.0
2019-03-19 10:55:00,70.54,70.61,70.52,70.6,10673.0,59.6469,59.7061,59.63,59.6976,10673.0
2019-03-19 11:00:00,70.6,70.61,70.54,70.6,10605.0,59.6976,59.7061,59.6469,59.6976,10605.0
2019-03-19 11:05:00,70.6,70.6,70.56,70.59,8031.0,59.6976,59.6976,59.6638,59.6892,8031.0
2019-03-19 11:10:00,70.58,70.58,70.49,70.49,8805.0,59.6807,59.6807,59.6046,59.6046,8805.0
2019-03-19 11:15:00,70.48,70.58,70.48,70.56,9924.0,59.5961,59.6807,59.5961,59.6638,9924.0
2019-03-19 11:20:00,70.56,70.63,70.55,70.6,10865.0,59.6638,59.723,59.6553,59.6976,10865.0
2019-03-19 11:25:00,70.6,70.66,70.6,70.65,9084.0,59.6976,59.7483,59.6976,59.7399,9084.0
2019-03-19 11:30:00,70.63,70.63,70.58,70.63,7102.0,59.723,59.723,59.6807,59.723,7102.0
2019-03-19 11:35:00,70.64,70.7,70.63,70.69,9065.0,59.7314,59.7822,59.723,59.7737,9065.0
2019-03-19 11:40:00,70.7,70.73,70.68,70.7,9066.0,59.7822,59.8075,59.7653,59.7822,9066.0
2019-03-19 11:45:00,70.71,70.81,70.71,70.8,12847.0,59.7906,59.8752,59.7906,59.8667,12847.0
2019-03-19 11:50:00,70.79,70.81,70.77,70.8,8351.0,59.8583,59.8752,59.8414,59.8667,8351.0
2019-03-19 11:55:00,70.81,70.99,70.81,70.95,13777.0,59.8752,60.0274,59.8752,59.9936,13777.0
2019-03-19 12:00:00,70.96,70.98,70.92,70.93,10697.0,60.002,60.0189,59.9682,59.9766,10697.0
2019-03-19 12:05:00,70.93,70.95,70.92,70.92,8919.0,59.9766,59.9936,59.9682,59.9682,8919.0
2019-03-19 12:10:00,70.92,70.96,70.89,70.9,8350.0,59.9682,60.002,59.9428,59.9513,8350.0
2019-03-19 12:15:00,70.9,70.9,70.86,70.89,4118.0,59.9513,59.9513,59.9175,59.9428,4118.0
2019-03-19 12:20:00,70.88,70.91,70.88,70.89,7382.0,59.9344,59.9597,59.9344,59.9428,7382.0
2019-03-19 12:25:00,70.89,70.91,70.88,70.89,7004.0,59.9428,59.9597,59.9344,59.9428,7004.0
2019-03-19 12:30:00,70.89,70.9,70.85,70.85,6895.0,59.9428,59.9513,59.909,59.909,6895.0
2019-03-19 12:35:00,70.86,70.86,70.72,70.72,4674.0,59.9175,59.9175,59.7991,59.7991,4674.0
2019-03-19 12:40:00,70.73,70.78,70.7,70.71,6764.0,59.8075,59.8498,59.7822,59.7906,6764.0
2019-03-19 12:45:00,70.7,70.7,70.54,70.54,28423.0,59.7822,59.7822,59.6469,59.6469,28423.0
2019-03-19 12:50:00,70.56,70.64,70.56,70.61,13656.0,59.6638,59.7314,59.6638,59.7061,13656.0
2019-03-19 12:55:00,70.62,70.74,70.62,70.74,7442.0,59.7145,59.816,59.7145,59.816,7442.0
2019-03-19 13:00:00,70.74,70.74,70.66,70.68,4778.0,59.816,59.816,59.7483,59.7653,4778.0
2019-03-19 13:05:00,70.7,70.7,70.67,70.69,3679.0,59.7822,59.7822,59.7568,59.7737,3679.0
2019-03-19 13:10:00,70.69,70.79,70.69,70.79,5233.0,59.7737,59.8583,59.7737,59.8583,5233.0
2019-03-19 13:15:00,70.78,70.81,70.75,70.75,4400.0,59.8498,59.8752,59.8244,59.8244,4400.0
2019-03-19 13:20:00,70.76,70.79,70.74,70.74,9547.0,59.8329,59.8583,59.816,59.816,9547.0
2019-03-19 13:25:00,70.74,70.76,70.67,70.67,5919.0,59.816,59.8329,59.7568,59.7568,5919.0
2019-03-19 13:30:00,70.67,70.68,70.64,70.65,71415.0,59.7568,59.7653,59.7314,59.7399,71415.0
2019-03-19 13:35:00,70.66,70.67,70.63,70.66,4534.0,59.7483,59.7568,59.723,59.7483,4534.0
2019-03-19 13:40:00,70.67,70.71,70.65,70.71,7326.0,59.7568,59.7906,59.7399,59.7906,7326.0
2019-03-19 13:45:00,70.7,70.72,70.68,70.7,5091.0,59.7822,59.7991,59.7653,59.7822,5091.0
2019-03-19 13:50:00,70.71,70.72,70.69,70.7,6477.0,59.7906,59.7991,59.7737,59.7822,6477.0
2019-03-19 13:55:00,70.7,70.7,70.65,70.65,7299.0,59.7822,59.7822,59.7399,59.7399,7299.0
2019-03-19 14:00:00,70.65,70.68,70.63,70.66,7035.0,59.7399,59.7653,59.723,59.7483,7035.0
2019-03-19 14:05:00,70.65,70.67,70.55,70.59,17207.0,59.7399,59.7568,59.6553,59.6892,17207.0
2019-03-19 14:10:00,70.59,70.59,70.54,70.54,9525.0,59.6892,59.6892,59.6469,59.6469,9525.0
2019-03-19 14:15:00,70.55,70.6,70.51,70.6,9413.0,59.6553,59.6976,59.6215,59.6976,9413.0
2019-03-19 14:20:00,70.59,70.6,70.55,70.55,9294.0,59.6892,59.6976,59.6553,59.6553,9294.0
2019-03-19 14:25:00,70.55,70.59,70.53,70.57,16215.0,59.6553,59.6892,59.6384,59.6722,16215.0
2019-03-19 14:30:00,70.58,70.64,70.57,70.61,8048.0,59.6807,59.7314,59.6722,59.7061,8048.0
2019-03-19 14:35:00,70.62,70.64,70.6,70.62,15299.0,59.7145,59.7314,59.6976,59.7145,15299.0
2019-03-19 14:40:00,70.63,70.69,70.62,70.62,11590.0,59.723,59.7737,59.7145,59.7145,11590.0
2019-03-19 14:45:00,70.64,70.65,70.59,70.6,7088.0,59.7314,59.7399,59.6892,59.6976,7088.0
2019-03-19 14:50:00,70.59,70.59,70.5,70.53,14307.0,59.6892,59.6892,59.613,59.6384,14307.0
2019-03-19 14:55:00,70.53,70.54,70.39,70.41,22980.0,59.6384,59.6469,59.52,59.5369,22980.0
2019-03-19 15:00:00,70.42,70.44,70.36,70.39,10522.0,59.5454,59.5623,59.4947,59.52,10522.0
2019-03-19 15:05:00,70.38,70.45,70.32,70.32,21620.0,59.5116,59.5708,59.4608,59.4608,21620.0
2019-03-19 15:10:00,70.31,70.33,70.27,70.31,13308.0,59.4524,59.4693,59.4186,59.4524,13308.0
2019-03-19 15:15:00,70.31,70.34,70.27,70.28,23322.0,59.4524,59.4778,59.4186,59.427,23322.0
2019-03-19 15:20:00,70.27,70.3,70.15,70.15,20395.0,59.4186,59.4439,59.3171,59.3171,20395.0
2019-03-19 15:25:00,70.15,70.22,70.15,70.18,17872.0,59.3171,59.3763,59.3171,59.3425,17872.0
2019-03-19 15:30:00,70.19,70.35,70.18,70.34,17082.0,59.3509,59.4862,59.3425,59.4778,17082.0
2019-03-19 15:35:00,70.33,70.33,70.27,70.28,14527.0,59.4693,59.4693,59.4186,59.427,14527.0
2019-03-19 15:40:00,70.28,70.28,70.17,70.23,25972.0,59.427,59.427,59.334,59.3847,25972.0
2019-03-19 15:45:00,70.24,70.33,70.23,70.32,27768.0,59.3932,59.4693,59.3847,59.4608,27768.0
2019-03-19 15:50:00,70.32,70.34,70.25,70.31,45891.0,59.4608,59.4778,59.4017,59.4524,45891.0
2019-03-19 15:55:00,70.31,70.46,70.31,70.45,114848.0,59.4524,59.5792,59.4524,59.5708,114848.0
2019-03-20 09:30:00,70.49,70.71,70.35,70.57,47462.0,59.6046,59.7906,59.4862,59.6722,47462.0
2019-03-20 09:35:00,70.59,70.77,70.52,70.74,33600.0,59.6892,59.8414,59.63,59.816,33600.0
2019-03-20 09:40:00,70.74,70.77,70.6,70.6,23984.0,59.816,59.8414,59.6976,59.6976,23984.0
2019-03-20 09:45:00,70.59,70.6,70.49,70.49,12904.0,59.6892,59.6976,59.6046,59.6046,12904.0
2019-03-20 09:50:00,70.49,70.5,70.44,70.46,8060.0,59.6046,59.613,59.5623,59.5792,8060.0
2019-03-20 09:55:00,70.49,70.55,70.45,70.45,17315.0,59.6046,59.6553,59.5708,59.5708,17315.0
2019-03-20 10:00:00,70.45,70.49,70.43,70.43,14201.0,59.5708,59.6046,59.5539,59.5539,14201.0
2019-03-20 10:05:00,70.43,70.43,70.29,70.31,16051.0,59.5539,59.5539,59.4355,59.4524,16051.0
2019-03-20 10:10:00,70.31,70.43,70.31,70.39,10014.0,59.4524,59.5539,59.4524,59.52,10014.0
2019-03-20 10:15:00,70.39,70.43,70.38,70.43,18177.0,59.52,59.5539,59.5116,59.5539,18177.0
2019-03-20 10:20:00,70.42,70.44,70.37,70.37,26468.0,59.5454,59.5623,59.5031,59.5031,26468.0
2019-03-20 10:25:00,70.37,70.38,70.23,70.29,32308.0,59.5031,59.5116,59.3847,59.4355,32308.0
2019-03-20 10:30:00,70.29,70.31,70.28,70.31,10271.0,59.4355,59.4524,59.427,59.4524,10271.0
2019-03-20 10:35:00,70.32,70.38,70.32,70.35,12429.0,59.4608,59.5116,59.4608,59.4862,12429.0
2019-03-20 10:40:00,70.36,70.36,70.32,70.34,14724.0,59.4947,59.4947,59.4608,59.4778,14724.0
2019-03-20 10:45:00,70.34,70.39,70.28,70.28,19745.0,59.4778,59.52,59.427,59.427,19745.0
2019-03-20 10:50:00,70.26,70.32,70.26,70.32,14285.0,59.4101,59.4608,59.4101,59.4608,14285.0
2019-03-20 10:55:00,70.32,70.42,70.32,70.42,9639.0,59.4608,59.5454,59.4608,59.5454,9639.0
2019-03-20 11:00:00,70.42,70.43,70.38,70.39,11286.0,59.5454,59.5539,59.5116,59.52,11286.0
2019-03-20 11:05:00,70.4,70.43,70.39,70.43,5687.0,59.5285,59.5539,59.52,59.5539,5687.0
2019-03-20 11:10:00,70.43,70.43,70.4,70.41,7374.0,59.5539,59.5539,59.5285,59.5369,7374.0
2019-03-20 11:15:00,70.4,70.46,70.36,70.45,9874.0,59.5285,59.5792,59.4947,59.5708,9874.0
2019-03-20 11:20:00,70.46,70.47,70.44,70.47,4470.0,59.5792,59.5877,59.5623,59.5877,4470.0
2019-03-20 11:25:00,70.47,70.54,70.46,70.54,11358.0,59.5877,59.6469,59.5792,59.6469,11358.0
2019-03-20 11:30:00,70.54,70.62,70.54,70.61,8032.0,59.6469,59.7145,59.6469,59.7061,8032.0
2019-03-20 11:35:00,70.61,70.65,70.59,70.6,9588.0,59.7061,59.7399,59.6892,59.6976,9588.0
2019-03-20 11:40:00,70.61,70.62,70.57,70.61,5592.0,59.7061,59.7145,59.6722,59.7061,5592.0
2019-03-20 11:45:00,70.62,70.63,70.52,70.55,12222.0,59.7145,59.723,59.63,59.6553,12222.0
2019-03-20 11:50:00,70.55,70.6,70.41,70.41,26624.0,59.6553,59.6976,59.5369,59.5369,26624.0
2019-03-20 11:55:00,70.42,70.42,70.34,70.36,67286.0,59.5454,59.5454,59.4778,59.4947,67286.0
2019-03-20 12:00:00,70.37,70.42,70.34,70.39,16791.0,59.5031,59.5454,59.4778,59.52,16791.0
2019-03-20 12:05:00,70.39,70.44,70.39,70.44,4826.0,59.52,59.5623,59.52,59.5623,4826.0
2019-03-20 12:10:00,70.43,70.53,70.43,70.53,4281.0,59.5539,59.6384,59.5539,59.6384,4281.0
2019-03-20 12:15:00,70.53,70.64,70.52,70.63,12799.0,59.6384,59.7314,59.63,59.723,12799.0
2019-03-20 12:20:00,70.64,70.64,70.61,70.62,16441.0,59.7314,59.7314,59.7061,59.7145,16441.0
2019-03-20 12:25:00,70.62,70.65,70.62,70.64,5011.0,59.7145,59.7399,59.7145,59.7314,5011.0
2019-03-20 12:30:00,70.64,70.64,70.48,70.56,16944.0,59.7314,59.7314,59.5961,59.6638,16944.0
2019-03-20 12:35:00,70.56,70.68,70.55,70.67,15133.0,59.6638,59.7653,59.6553,59.7568,15133.0
2019-03-20 12:40:00,70.67,70.78,70.67,70.78,9982.0,59.7568,59.8498,59.7568,59.8498,9982.0
2019-03-20 12:45:00,70.77,70.78,70.74,70.74,8876.0,59.8414,59.8498,59.816,59.816,8876.0
2019-03-20 12:50:00,70.74,70.75,70.7,70.73,5969.0,59.816,59.8244,59.7822,59.8075,5969.0
2019-03-20 12:55:00,70.73,70.79,70.72,70.76,7194.0,59.8075,59.8583,59.7991,59.8329,7194.0
2019-03-20 13:00:00,70.75,70.77,70.74,70.77,5349.0,59.8244,59.8414,59.816,59.8414,5349.0
2019-03-20 13:05:00,70.77,70.81,70.76,70.81,6802.0,59.8414,59.8752,59.8329,59.8752,6802.0
2019-03-20 13:10:00,70.8,70.82,70.8,70.81,4193.0,59.8667,59.8836,59.8667,59.8752,4193.0
2019-03-20 13:15:00,70.81,70.85,70.81,70.85,5695.0,59.8752,59.909,59.8752,59.909,5695.0
2019-03-20 13:20:00,70.85,70.89,70.84,70.89,7757.0,59.909,59.9428,59.9005,59.9428,7757.0
2019-03-20 13:25:00,70.88,70.88,70.86,70.87,11062.0,59.9344,59.9344,59.9175,59.9259,11062.0
2019-03-20 13:30:00,70.87,70.87,70.8,70.8,11896.0,59.9259,59.9259,59.8667,59.8667,11896.0
2019-03-20 13:35:00,70.8,70.8,70.73,70.74,10540.0,59.8667,59.8667,59.8075,59.816,10540.0
2019-03-20 13:40:00,70.75,70.75,70.68,70.7,11061.0,59.8244,59.8244,59.7653,59.7822,11061.0
2019-03-20 13:45:00,70.7,70.71,70.66,70.7,8462.0,59.7822,59.7906,59.7483,59.7822,8462.0
2019-03-20 13:50:00,70.69,70.69,70.63,70.67,9151.0,59.7737,59.7737,59.723,59.7568,9151.0
2019-03-20 13:55:00,70.67,70.67,70.58,70.64,57394.0,59.7568,59.7568,59.6807,59.7314,57394.0
2019-03-20 14:00:00,70.66,71.25,70.66,71.24,24343.0,59.7483,60.2472,59.7483,60.2388,24343.0
2019-03-20 14:05:00,71.23,71.35,71.14,71.16,16889.0,60.2303,60.3318,60.1542,60.1711,16889.0
2019-03-20 14:10:00,71.16,71.29,71.16,71.23,59385.0,60.1711,60.2811,60.1711,60.2303,59385.0
2019-03-20 14:15:00,71.23,71.23,71.11,71.17,55628.0,60.2303,60.2303,60.1289,60.1796,55628.0
2019-03-20 14:20:00,71.18,71.32,71.18,71.28,26849.0,60.188,60.3064,60.188,60.2726,26849.0
2019-03-20 14:25:00,71.3,71.45,71.27,71.45,19763.0,60.2895,60.4163,60.2641,60.4163,19763.0
2019-03-20 14:30:00,71.44,71.51,71.38,71.4,21949.0,60.4079,60.4671,60.3572,60.3741,21949.0
2019-03-20 14:35:00,71.39,71.41,71.28,71.28,14464.0,60.3656,60.3825,60.2726,60.2726,14464.0
2019-03-20 14:40:00,71.29,71.29,71.12,71.2,20469.0,60.2811,60.2811,60.1373,60.205,20469.0
2019-03-20 14:45:00,71.2,71.33,71.15,71.29,13810.0,60.205,60.3149,60.1627,60.2811,13810.0
2019-03-20 14:50:00,71.3,71.36,71.24,71.27,25528.0,60.2895,60.3402,60.2388,60.2641,25528.0
2019-03-20 14:55:00,71.27,71.35,71.24,71.35,13447.0,60.2641,60.3318,60.2388,60.3318,13447.0
2019-03-20 15:00:00,71.36,71.44,71.21,71.22,19191.0,60.3402,60.4079,60.2134,60.2219,19191.0
2019-03-20 15:05:00,71.22,71.22,71.13,71.19,12968.0,60.2219,60.2219,60.1458,60.1965,12968.0
2019-03-20 15:10:00,71.2,71.2,71.11,71.2,11958.0,60.205,60.205,60.1289,60.205,11958.0
2019-03-20 15:15:00,71.22,71.22,71.13,71.14,13048.0,60.2219,60.2219,60.1458,60.1542,13048.0
2019-03-20 15:20:00,71.14,71.19,71.08,71.11,16120.0,60.1542,60.1965,60.1035,60.1289,16120.0
2019-03-20 15:25:00,71.11,71.14,71.1,71.12,120350.0,60.1289,60.1542,60.1204,60.1373,120350.0
2019-03-20 15:30:00,71.11,71.14,70.86,70.88,24884.0,60.1289,60.1542,59.9175,59.9344,24884.0
2019-03-20 15:35:00,70.88,71.0,70.86,70.89,26618.0,59.9344,60.0358,59.9175,59.9428,26618.0
2019-03-20 15:40:00,70.9,71.02,70.87,70.98,28321.0,59.9513,60.0527,59.9259,60.0189,28321.0
2019-03-20 15:45:00,70.99,71.09,70.99,71.05,42031.0,60.0274,60.1119,60.0274,60.0781,42031.0
2019-03-20 15:50:00,71.03,71.03,70.95,70.98,50233.0,60.0612,60.0612,59.9936,60.0189,50233.0
2019-03-20 15:55:00,70.99,71.05,70.87,70.92,186216.0,60.0274,60.0781,59.9259,59.9682,186216.0
2019-03-21 09:30:00,70.71,70.89,70.65,70.77,25058.0,59.7906,59.9428,59.7399,59.8414,25058.0
2019-03-21 09:35:00,70.79,71.05,70.74,71.05,25483.0,59.8583,60.0781,59.816,60.0781,25483.0
2019-03-21 09:40:00,71.03,71.05,70.9,71.02,11412.0,60.0612,60.0781,59.9513,60.0527,11412.0
2019-03-21 09:45:00,71.05,71.25,71.03,71.22,11528.0,60.0781,60.2472,60.0612,60.2219,11528.0
2019-03-21 09:50:00,71.25,71.29,71.1,71.21,9784.0,60.2472,60.2811,60.1204,60.2134,9784.0
2019-03-21 09:55:00,71.2,71.24,71.13,71.15,20653.0,60.205,60.2388,60.1458,60.1627,20653.0
2019-03-21 10:00:00,71.15,71.24,71.13,71.24,17072.0,60.1627,60.2388,60.1458,60.2388,17072.0
2019-03-21 10:05:00,71.25,71.32,71.23,71.24,10017.0,60.2472,60.3064,60.2303,60.2388,10017.0
2019-03-21 10:10:00,71.27,71.29,71.22,71.24,5971.0,60.2641,60.2811,60.2219,60.2388,5971.0
2019-03-21 10:15:00,71.26,71.28,71.23,71.25,6116.0,60.2557,60.2726,60.2303,60.2472,6116.0
2019-03-21 10:20:00,71.26,71.37,71.25,71.34,8518.0,60.2557,60.3487,60.2472,60.3233,8518.0
2019-03-21 10:25:00,71.34,71.58,71.33,71.56,44165.0,60.3233,60.5263,60.3149,60.5094,44165.0
2019-03-21 10:30:00,71.57,71.6,71.51,71.59,24153.0,60.5178,60.5432,60.4671,60.5347,24153.0
2019-03-21 10:35:00,71.6,71.65,71.55,71.65,6899.0,60.5432,60.5855,60.5009,60.5855,6899.0
2019-03-21 10:40:00,71.64,71.65,71.59,71.64,13406.0,60.577,60.5855,60.5347,60.577,13406.0
2019-03-21 10:45:00,71.65,71.66,71.55,71.62,11636.0,60.5855,60.5939,60.5009,60.5601,11636.0
2019-03-21 10:50:00,71.63,71.64,71.58,71.6,14787.0,60.5685,60.577,60.5263,60.5432,14787.0
2019-03-21 10:55:00,71.59,71.7,71.57,71.7,8157.0,60.5347,60.6277,60.5178,60.6277,8157.0
2019-03-21 11:00:00,71.7,71.91,71.69,71.85,43907.0,60.6277,60.8053,60.6193,60.7546,43907.0
2019-03-21 11:05:00,71.86,71.88,71.83,71.86,7603.0,60.763,60.7799,60.7377,60.763,7603.0
2019-03-21 11:10:00,71.83,71.86,71.78,71.8,17781.0,60.7377,60.763,60.6954,60.7123,17781.0
2019-03-21 11:15:00,71.8,71.91,71.8,71.88,42992.0,60.7123,60.8053,60.7123,60.7799,42992.0
2019-03-21 11:20:00,71.89,71.92,71.82,71.84,26780.0,60.7884,60.8138,60.7292,60.7461,26780.0
2019-03-21 11:25:00,71.84,71.89,71.72,71.72,32650.0,60.7461,60.7884,60.6447,60.6447,32650.0
2019-03-21 11:30:00,71.75,71.8,71.72,71.74,24180.0,60.67,60.7123,60.6447,60.6616,24180.0
2019-03-21 11:35:00,71.74,71.82,71.74,71.75,4357.0,60.6616,60.7292,60.6616,60.67,4357.0
2019-03-21 11:40:00,71.75,71.86,71.75,71.84,5012.0,60.67,60.763,60.67,60.7461,5012.0
2019-03-21 11:45:00,71.84,71.85,71.79,71.8,6788.0,60.7461,60.7546,60.7038,60.7123,6788.0
2019-03-21 11:50:00,71.81,71.9,71.81,71.88,27537.0,60.7208,60.7969,60.7208,60.7799,27537.0
2019-03-21 11:55:00,71.89,72.0,71.89,71.99,18692.0,60.7884,60.8814,60.7884,60.873,18692.0
2019-03-21 12:00:00,71.98,72.0,71.88,71.89,8339.0,60.8645,60.8814,60.7799,60.7884,8339.0
2019-03-21 12:05:00,71.9,71.92,71.83,71.92,14850.0,60.7969,60.8138,60.7377,60.8138,14850.0
2019-03-21 12:10:00,71.93,71.97,71.89,71.9,38986.0,60.8222,60.856,60.7884,60.7969,38986.0
2019-03-21 12:15:00,71.91,71.92,71.79,71.81,9695.0,60.8053,60.8138,60.7038,60.7208,9695.0
2019-03-21 12:20:00,71.79,71.89,71.79,71.84,10224.0,60.7038,60.7884,60.7038,60.7461,10224.0
2019-03-21 12:25:00,71.84,71.85,71.74,71.74,8837.0,60.7461,60.7546,60.6616,60.6616,8837.0
2019-03-21 12:30:00,71.76,71.78,71.72,71.77,11816.0,60.6785,60.6954,60.6447,60.6869,11816.0
2019-03-21 12:35:00,71.77,71.79,71.74,71.76,8700.0,60.6869,60.7038,60.6616,60.6785,8700.0
2019-03-21 12:40:00,71.77,71.84,71.77,71.82,13331.0,60.6869,60.7461,60.6869,60.7292,13331.0
2019-03-21 12:45:00,71.82,71.84,71.78,71.81,11097.0,60.7292,60.7461,60.6954,60.7208,11097.0
2019-03-21 12:50:00,71.82,71.89,71.8,71.87,11942.0,60.7292,60.7884,60.7123,60.7715,11942.0
2019-03-21 12:55:00,71.88,71.92,71.88,71.92,10096.0,60.7799,60.8138,60.7799,60.8138,10096.0
2019-03-21 13:00:00,71.92,71.94,71.91,71.94,5953.0,60.8138,60.8307,60.8053,60.8307,5953.0
2019-03-21 13:05:00,71.94,72.0,71.94,71.97,9194.0,60.8307,60.8814,60.8307,60.856,9194.0
2019-03-21 13:10:00,71.97,71.99,71.96,71.98,6083.0,60.856,60.873,60.8476,60.8645,6083.0
2019-03-21 13:15:00,71.97,71.99,71.94,71.99,4523.0,60.856,60.873,60.8307,60.873,4523.0
2019-03-21 13:20:00,71.98,71.98,71.94,71.97,5160.0,60.8645,60.8645,60.8307,60.856,5160.0
2019-03-21 13:25:00,71.97,72.02,71.95,72.01,20974.0,60.856,60.8983,60.8391,60.8899,20974.0
2019-03-21 13:30:00,72.01,72.01,71.97,71.97,10665.0,60.8899,60.8899,60.856,60.856,10665.0
2019-03-21 13:35:00,71.97,71.97,71.91,71.92,4748.0,60.856,60.856,60.8053,60.8138,4748.0
2019-03-21 13:40:00,71.92,71.94,71.87,71.9,9719.0,60.8138,60.8307,60.7715,60.7969,9719.0
2019-03-21 13:45:00,71.89,71.97,71.87,71.95,9334.0,60.7884,60.856,60.7715,60.8391,9334.0
2019-03-21 13:50:00,71.95,71.99,71.95,71.98,22202.0,60.8391,60.873,60.8391,60.8645,22202.0
2019-03-21 13:55:00,71.98,71.98,71.89,71.92,11579.0,60.8645,60.8645,60.7884,60.8138,11579.0
2019-03-21 14:00:00,71.92,71.96,71.9,71.94,12471.0,60.8138,60.8476,60.7969,60.8307,12471.0
2019-03-21 14:05:00,71.93,71.98,71.91,71.98,7441.0,60.8222,60.8645,60.8053,60.8645,7441.0
2019-03-21 14:10:00,71.97,72.02,71.96,71.98,12358.0,60.856,60.8983,60.8476,60.8645,12358.0
2019-03-21 14:15:00,71.98,72.03,71.96,71.98,22064.0,60.8645,60.9068,60.8476,60.8645,22064.0
2019-03-21 14:20:00,71.98,72.02,71.96,71.98,21845.0,60.8645,60.8983,60.8476,60.8645,21845.0
2019-03-21 14:25:00,71.98,72.03,71.98,71.99,14384.0,60.8645,60.9068,60.8645,60.873,14384.0
2019-03-21 14:30:00,71.99,72.05,71.99,72.03,12824.0,60.873,60.9237,60.873,60.9068,12824.0
2019-03-21 14:35:00,72.03,72.09,72.01,72.08,9207.0,60.9068,60.9575,60.8899,60.9491,9207.0
2019-03-21 14:40:00,72.07,72.1,72.05,72.1,10072.0,60.9406,60.966,60.9237,60.966,10072.0
2019-03-21 14:45:00,72.1,72.12,72.07,72.08,17292.0,60.966,60.9829,60.9406,60.9491,17292.0
2019-03-21 14:50:00,72.07,72.08,72.05,72.06,19823.0,60.9406,60.9491,60.9237,60.9321,19823.0
2019-03-21 14:55:00,72.06,72.07,72.0,72.0,12175.0,60.9321,60.9406,60.8814,60.8814,12175.0
2019-03-21 15:00:00,72.0,72.04,71.94,72.02,15540.0,60.8814,60.9152,60.8307,60.8983,15540.0
2019-03-21 15:05:00,72.03,72.08,71.99,72.04,12294.0,60.9068,60.9491,60.873,60.9152,12294.0
2019-03-21 15:10:00,72.04,72.04,71.9,71.9,14697.0,60.9152,60.9152,60.7969,60.7969,14697.0
2019-03-21 15:15:00,71.91,71.99,71.91,71.98,9400.0,60.8053,60.873,60.8053,60.8645,9400.0
2019-03-21 15:20:00,71.98,72.0,71.95,71.99,12521.0,60.8645,60.8814,60.8391,60.873,12521.0
2019-03-21 15:25:00,72.0,72.0,71.94,71.94,11972.0,60.8814,60.8814,60.8307,60.8307,11972.0
2019-03-21 15:30:00,71.94,72.03,71.94,72.02,37652.0,60.8307,60.9068,60.8307,60.8983,37652.0
2019-03-21 15:35:00,72.02,72.07,71.98,72.04,36866.0,60.8983,60.9406,60.8645,60.9152,36866.0
2019-03-21 15:40:00,72.04,72.07,72.01,72.02,34361.0,60.9152,60.9406,60.8899,60.8983,34361.0
2019-03-21 15:45:00,72.02,72.05,71.89,71.89,33794.0,60.8983,60.9237,60.7884,60.7884,33794.0
2019-03-21 15:50:00,71.9,71.96,71.86,71.93,69893.0,60.7969,60.8476,60.763,60.8222,69893.0
2019-03-21 15:55:00,71.93,72.1,71.92,72.05,183499.0,60.8222,60.966,60.8138,60.9237,183499.0
2019-03-22 09:30:00,72.07,72.16,71.99,72.11,20743.0,60.9406,61.0167,60.873,60.9744,20743.0
2019-03-22 09:35:00,72.07,72.12,71.97,72.07,24952.0,60.9406,60.9829,60.856,60.9406,24952.0
2019-03-22 09:40:00,72.0,72.29,71.99,72.16,23224.0,60.8814,61.1266,60.873,61.0167,23224.0
2019-03-22 09:45:00,72.19,72.2,72.11,72.15,2646.0,61.0421,61.0505,60.9744,61.0082,2646.0
2019-03-22 09:50:00,72.18,72.3,72.18,72.26,27688.0,61.0336,61.1351,61.0336,61.1013,27688.0
2019-03-22 09:55:00,72.26,72.29,72.1,72.2,57414.0,61.1013,61.1266,60.966,61.0505,57414.0
2019-03-22 10:00:00,72.2,72.25,72.14,72.24,24815.0,61.0505,61.0928,60.9998,61.0844,24815.0
2019-03-22 10:05:00,72.24,72.41,72.23,72.37,9287.0,61.0844,61.2281,61.0759,61.1943,9287.0
2019-03-22 10:10:00,72.37,72.4,72.28,72.3,9228.0,61.1943,61.2196,61.1182,61.1351,9228.0
2019-03-22 10:15:00,72.3,72.38,72.29,72.35,12295.0,61.1351,61.2027,61.1266,61.1774,12295.0
2019-03-22 10:20:00,72.34,72.37,72.24,72.25,8105.0,61.1689,61.1943,61.0844,61.0928,8105.0
2019-03-22 10:25:00,72.24,72.25,72.13,72.13,4499.0,61.0844,61.0928,60.9913,60.9913,4499.0
2019-03-22 10:30:00,72.15,72.23,72.15,72.2,25816.0,61.0082,61.0759,61.0082,61.0505,25816.0
2019-03-22 10:35:00,72.2,72.34,72.2,72.28,8941.0,61.0505,61.1689,61.0505,61.1182,8941.0
2019-03-22 10:40:00,72.28,72.39,72.26,72.27,41130.0,61.1182,61.2112,61.1013,61.1097,41130.0
2019-03-22 10:45:00,72.27,72.27,72.12,72.21,5797.0,61.1097,61.1097,60.9829,61.059,5797.0
2019-03-22 10:50:00,72.19,72.35,72.18,72.35,6600.0,61.0421,61.1774,61.0336,61.1774,6600.0
2019-03-22 10:55:00,72.36,72.46,72.27,72.32,37502.0,61.1858,61.2704,61.1097,61.152,37502.0
2019-03-22 11:00:00,72.31,72.34,72.27,72.3,10350.0,61.1435,61.1689,61.1097,61.1351,10350.0
2019-03-22 11:05:00,72.3,72.36,72.27,72.29,16044.0,61.1351,61.1858,61.1097,61.1266,16044.0
2019-03-22 11:10:00,72.29,72.38,72.29,72.35,9731.0,61.1266,61.2027,61.1266,61.1774,9731.0
2019-03-22 11:15:00,72.34,72.37,72.3,72.3,22845.0,61.1689,61.1943,61.1351,61.1351,22845.0
2019-03-22 11:20:00,72.26,72.26,72.09,72.11,19061.0,61.1013,61.1013,60.9575,60.9744,19061.0
2019-03-22 11:25:00,72.11,72.19,72.06,72.12,15856.0,60.9744,61.0421,60.9321,60.9829,15856.0
2019-03-22 11:30:00,72.09,72.16,72.05,72.09,14113.0,60.9575,61.0167,60.9237,60.9575,14113.0
2019-03-22 11:35:00,72.08,72.08,71.91,71.91,12547.0,60.9491,60.9491,60.8053,60.8053,12547.0
2019-03-22 11:40:00,71.92,71.94,71.8,71.83,13548.0,60.8138,60.8307,60.7123,60.7377,13548.0
2019-03-22 11:45:00,71.84,71.85,71.73,71.76,21493.0,60.7461,60.7546,60.6531,60.6785,21493.0
2019-03-22 11:50:00,71.78,71.78,71.58,71.64,14695.0,60.6954,60.6954,60.5263,60.577,14695.0
2019-03-22 11:55:00,71.65,71.67,71.45,71.47,19109.0,60.5855,60.6024,60.4163,60.4333,19109.0
2019-03-22 12:00:00,71.47,71.61,71.46,71.57,17510.0,60.4333,60.5516,60.4248,60.5178,17510.0
2019-03-22 12:05:00,71.56,71.6,71.49,71.54,17130.0,60.5094,60.5432,60.4502,60.4924,17130.0
2019-03-22 12:10:00,71.54,71.54,71.38,71.38,13122.0,60.4924,60.4924,60.3572,60.3572,13122.0
2019-03-22 12:15:00,71.42,71.53,71.42,71.48,15939.0,60.391,60.484,60.391,60.4417,15939.0
2019-03-22 12:20:00,71.49,71.62,71.49,71.56,29528.0,60.4502,60.5601,60.4502,60.5094,29528.0
2019-03-22 12:25:00,71.58,71.58,71.4,71.47,27743.0,60.5263,60.5263,60.3741,60.4333,27743.0
2019-03-22 12:30:00,71.46,71.52,71.41,71.46,23576.0,60.4248,60.4755,60.3825,60.4248,23576.0
2019-03-22 12:35:00,71.48,71.48,71.4,71.41,19012.0,60.4417,60.4417,60.3741,60.3825,19012.0
2019-03-22 12:40:00,71.41,71.43,71.32,71.32,22470.0,60.3825,60.3994,60.3064,60.3064,22470.0
2019-03-22 12:45:00,71.31,71.37,71.29,71.33,12881.0,60.298,60.3487,60.2811,60.3149,12881.0
2019-03-22 12:50:00,71.34,71.5,71.32,71.49,10017.0,60.3233,60.4586,60.3064,60.4502,10017.0
2019-03-22 12:55:00,71.49,71.51,71.46,71.51,4633.0,60.4502,60.4671,60.4248,60.4671,4633.0
2019-03-22 13:00:00,71.48,71.56,71.45,71.45,13954.0,60.4417,60.5094,60.4163,60.4163,13954.0
2019-03-22 13:05:00,71.44,71.46,71.33,71.36,12240.0,60.4079,60.4248,60.3149,60.3402,12240.0
2019-03-22 13:10:00,71.36,71.37,71.29,71.33,16861.0,60.3402,60.3487,60.2811,60.3149,16861.0
2019-03-22 13:15:00,71.34,71.37,71.3,71.34,11992.0,60.3233,60.3487,60.2895,60.3233,11992.0
2019-03-22 13:20:00,71.34,71.35,71.25,71.32,12744.0,60.3233,60.3318,60.2472,60.3064,12744.0
2019-03-22 13:25:00,71.33,71.33,71.25,71.31,12036.0,60.3149,60.3149,60.2472,60.298,12036.0
2019-03-22 13:30:00,71.31,71.36,71.29,71.36,13774.0,60.298,60.3402,60.2811,60.3402,13774.0
2019-03-22 13:35:00,71.36,71.46,71.36,71.46,15222.0,60.3402,60.4248,60.3402,60.4248,15222.0
2019-03-22 13:40:00,71.45,71.47,71.41,71.44,8474.0,60.4163,60.4333,60.3825,60.4079,8474.0
2019-03-22 13:45:00,71.43,71.44,71.36,71.37,14639.0,60.3994,60.4079,60.3402,60.3487,14639.0
2019-03-22 13:50:00,71.37,71.39,71.33,71.34,19323.0,60.3487,60.3656,60.3149,60.3233,19323.0
2019-03-22 13:55:00,71.33,71.33,71.25,71.26,15503.0,60.3149,60.3149,60.2472,60.2557,15503.0
2019-03-22 14:00:00,71.26,71.29,71.24,71.28,10687.0,60.2557,60.2811,60.2388,60.2726,10687.0
2019-03-22 14:05:00,71.29,71.29,71.16,71.17,23009.0,60.2811,60.2811,60.1711,60.1796,23009.0
2019-03-22 14:10:00,71.18,71.33,71.15,71.33,18750.0,60.188,60.3149,60.1627,60.3149,18750.0
2019-03-22 14:15:00,71.33,71.36,71.31,71.31,11381.0,60.3149,60.3402,60.298,60.298,11381.0
2019-03-22 14:20:00,71.33,71.39,71.31,71.37,9509.0,60.3149,60.3656,60.298,60.3487,9509.0
2019-03-22 14:25:00,71.37,71.42,71.32,71.42,13990.0,60.3487,60.391,60.3064,60.391,13990.0
2019-03-22 14:30:00,71.41,71.41,71.34,71.35,15076.0,60.3825,60.3825,60.3233,60.3318,15076.0
2019-03-22 14:35:00,71.34,71.44,71.31,71.43,12200.0,60.3233,60.4079,60.298,60.3994,12200.0
2019-03-22 14:40:00,71.42,71.53,71.42,71.47,16461.0,60.391,60.484,60.391,60.4333,16461.0
2019-03-22 14:45:00,71.48,71.55,71.44,71.54,13468.0,60.4417,60.5009,60.4079,60.4924,13468.0
2019-03-22 14:50:00,71.53,71.59,71.5,71.51,17628.0,60.484,60.5347,60.4586,60.4671,17628.0
2019-03-22 14:55:00,71.52,71.53,71.47,71.49,16989.0,60.4755,60.484,60.4333,60.4502,16989.0
2019-03-22 15:00:00,71.49,71.52,71.42,71.47,16397.0,60.4502,60.4755,60.391,60.4333,16397.0
2019-03-22 15:05:00,71.48,71.53,71.44,71.45,16652.0,60.4417,60.484,60.4079,60.4163,16652.0
2019-03-22 15:10:00,71.44,71.44,71.31,71.31,24575.0,60.4079,60.4079,60.298,60.298,24575.0
2019-03-22 15:15:00,71.32,71.37,71.28,71.32,20375.0,60.3064,60.3487,60.2726,60.3064,20375.0
2019-03-22 15:20:00,71.32,71.4,71.32,71.4,21563.0,60.3064,60.3741,60.3064,60.3741,21563.0
2019-03-22 15:25:00,71.41,71.42,71.3,71.3,21751.0,60.3825,60.391,60.2895,60.2895,21751.0
2019-03-22 15:30:00,71.29,71.3,71.09,71.11,33666.0,60.2811,60.2895,60.1119,60.1289,33666.0
2019-03-22 15:35:00,71.11,71.19,71.08,71.09,26149.0,60.1289,60.1965,60.1035,60.1119,26149.0
2019-03-22 15:40:00,71.1,71.13,71.06,71.08,36706.0,60.1204,60.1458,60.0866,60.1035,36706.0
2019-03-22 15:45:00,71.08,71.23,71.08,71.18,31518.0,60.1035,60.2303,60.1035,60.188,31518.0
2019-03-22 15:50:00,71.17,71.19,71.1,71.13,51765.0,60.1796,60.1965,60.1204,60.1458,51765.0
2019-03-22 15:55:00,71.13,71.2,71.04,71.07,113041.0,60.1458,60.205,60.0697,60.095,113041.0
2019-03-25 09:30:00,71.19,71.3,70.6,70.89,23182.0,60.1965,60.2895,59.6976,59.9428,23182.0
2019-03-25 09:35:00,70.91,71.11,70.84,70.99,11812.0,59.9597,60.1289,59.9005,60.0274,11812.0
2019-03-25 09:40:00,70.96,71.11,70.96,71.01,8515.0,60.002,60.1289,60.002,60.0443,8515.0
2019-03-25 09:45:00,71.01,71.05,70.9,71.05,30835.0,60.0443,60.0781,59.9513,60.0781,30835.0
2019-03-25 09:50:00,71.06,71.1,71.0,71.05,12324.0,60.0866,60.1204,60.0358,60.0781,12324.0
2019-03-25 09:55:00,71.06,71.07,71.0,71.03,7270.0,60.0866,60.095,60.0358,60.0612,7270.0
2019-03-25 10:00:00,71.02,71.06,70.94,71.02,9854.0,60.0527,60.0866,59.9851,60.0527,9854.0
2019-03-25 10:05:00,71.04,71.07,71.02,71.04,5980.0,60.0697,60.095,60.0527,60.0697,5980.0
2019-03-25 10:10:00,71.04,71.04,70.92,70.94,6279.0,60.0697,60.0697,59.9682,59.9851,6279.0
2019-03-25 10:15:00,70.92,70.97,70.9,70.92,90261.0,59.9682,60.0105,59.9513,59.9682,90261.0
2019-03-25 10:20:00,70.92,70.92,70.72,70.79,12441.0,59.9682,59.9682,59.7991,59.8583,12441.0
2019-03-25 10:25:00,70.79,70.83,70.77,70.82,9072.0,59.8583,59.8921,59.8414,59.8836,9072.0
2019-03-25 10:30:00,70.83,70.99,70.83,70.96,6766.0,59.8921,60.0274,59.8921,60.002,6766.0
2019-03-25 10:35:00,70.97,71.04,70.97,70.97,4517.0,60.0105,60.0697,60.0105,60.0105,4517.0
2019-03-25 10:40:00,70.96,70.99,70.92,70.98,6493.0,60.002,60.0274,59.9682,60.0189,6493.0
2019-03-25 10:45:00,71.0,71.06,70.96,71.06,8740.0,60.0358,60.0866,60.002,60.0866,8740.0
2019-03-25 10:50:00,71.07,71.23,71.07,71.17,11069.0,60.095,60.2303,60.095,60.1796,11069.0
2019-03-25 10:55:00,71.17,71.2,71.14,71.17,6962.0,60.1796,60.205,60.1542,60.1796,6962.0
2019-03-25 11:00:00,71.17,71.18,71.12,71.14,9040.0,60.1796,60.188,60.1373,60.1542,9040.0
2019-03-25 11:05:00,71.14,71.3,71.14,71.24,6057.0,60.1542,60.2895,60.1542,60.2388,6057.0
2019-03-25 11:10:00,71.24,71.27,71.16,71.26,10642.0,60.2388,60.2641,60.1711,60.2557,10642.0
2019-03-25 11:15:00,71.26,71.33,71.25,71.31,8149.0,60.2557,60.3149,60.2472,60.298,8149.0
2019-03-25 11:20:00,71.33,71.34,71.19,71.21,10332.0,60.3149,60.3233,60.1965,60.2134,10332.0
2019-03-25 11:25:00,71.24,71.35,71.23,71.35,4300.0,60.2388,60.3318,60.2303,60.3318,4300.0
2019-03-25 11:30:00,71.34,71.36,71.27,71.3,6545.0,60.3233,60.3402,60.2641,60.2895,6545.0
2019-03-25 11:35:00,71.29,71.36,71.28,71.31,11132.0,60.2811,60.3402,60.2726,60.298,11132.0
2019-03-25 11:40:00,71.3,71.3,71.16,71.17,7173.0,60.2895,60.2895,60.1711,60.1796,7173.0
2019-03-25 11:45:00,71.18,71.19,71.11,71.11,6589.0,60.188,60.1965,60.1289,60.1289,6589.0
2019-03-25 11:50:00,71.13,71.23,71.11,71.23,7540.0,60.1458,60.2303,60.1289,60.2303,7540.0
2019-03-25 11:55:00,71.24,71.24,71.16,71.18,5545.0,60.2388,60.2388,60.1711,60.188,5545.0
2019-03-25 12:00:00,71.17,71.31,71.15,71.31,31294.0,60.1796,60.298,60.1627,60.298,31294.0
2019-03-25 12:05:00,71.32,71.41,71.32,71.4,5216.0,60.3064,60.3825,60.3064,60.3741,5216.0
2019-03-25 12:10:00,71.39,71.39,71.31,71.34,8198.0,60.3656,60.3656,60.298,60.3233,8198.0
2019-03-25 12:15:00,71.31,71.35,71.29,71.33,10985.0,60.298,60.3318,60.2811,60.3149,10985.0
2019-03-25 12:20:00,71.33,71.4,71.33,71.39,11444.0,60.3149,60.3741,60.3149,60.3656,11444.0
2019-03-25 12:25:00,71.38,71.39,71.33,71.35,3979.0,60.3572,60.3656,60.3149,60.3318,3979.0
2019-03-25 12:30:00,71.35,71.37,71.25,71.28,7507.0,60.3318,60.3487,60.2472,60.2726,7507.0
2019-03-25 12:35:00,71.27,71.3,71.23,71.27,7246.0,60.2641,60.2895,60.2303,60.2641,7246.0
2019-03-25 12:40:00,71.27,71.27,71.2,71.22,6884.0,60.2641,60.2641,60.205,60.2219,6884.0
2019-03-25 12:45:00,71.22,71.26,71.21,71.24,7243.0,60.2219,60.2557,60.2134,60.2388,7243.0
2019-03-25 12:50:00,71.25,71.26,71.23,71.26,5361.0,60.2472,60.2557,60.2303,60.2557,5361.0
2019-03-25 12:55:00,71.27,71.31,71.26,71.29,9502.0,60.2641,60.298,60.2557,60.2811,9502.0
2019-03-25 13:00:00,71.29,71.29,71.16,71.17,6781.0,60.2811,60.2811,60.1711,60.1796,6781.0
2019-03-25 13:05:00,71.16,71.21,71.15,71.16,10514.0,60.1711,60.2134,60.1627,60.1711,10514.0
2019-03-25 13:10:00,71.15,71.23,71.14,71.23,7126.0,60.1627,60.2303,60.1542,60.2303,7126.0
2019-03-25 13:15:00,71.24,71.24,71.14,71.15,13891.0,60.2388,60.2388,60.1542,60.1627,13891.0
2019-03-25 13:20:00,71.13,71.14,71.05,71.1,19551.0,60.1458,60.1542,60.0781,60.1204,19551.0
2019-03-25 13:25:00,71.11,71.13,71.07,71.09,5954.0,60.1289,60.1458,60.095,60.1119,5954.0
2019-03-25 13:30:00,71.09,71.09,71.01,71.04,15431.0,60.1119,60.1119,60.0443,60.0697,15431.0
2019-03-25 13:35:00,71.03,71.06,71.02,71.04,9893.0,60.0612,60.0866,60.0527,60.0697,9893.0
2019-03-25 13:40:00,71.03,71.04,70.98,70.99,5137.0,60.0612,60.0697,60.0189,60.0274,5137.0
2019-03-25 13:45:00,71.0,71.0,70.95,70.95,6210.0,60.0358,60.0358,59.9936,59.9936,6210.0
2019-03-25 13:50:00,70.98,70.98,70.94,70.94,12099.0,60.0189,60.0189,59.9851,59.9851,12099.0
2019-03-25 13:55:00,70.94,71.0,70.89,71.0,14467.0,59.9851,60.0358,59.9428,60.0358,14467.0
2019-03-25 14:00:00,71.02,71.09,71.02,71.07,6436.0,60.0527,60.1119,60.0527,60.095,6436.0
2019-03-25 14:05:00,71.07,71.07,71.02,71.04,9030.0,60.095,60.095,60.0527,60.0697,9030.0
2019-03-25 14:10:00,71.04,71.14,71.04,71.14,9299.0,60.0697,60.1542,60.0697,60.1542,9299.0
2019-03-25 14:15:00,71.15,71.19,71.13,71.18,13125.0,60.1627,60.1965,60.1458,60.188,13125.0
2019-03-25 14:20:00,71.2,71.2,71.14,71.17,15068.0,60.205,60.205,60.1542,60.1796,15068.0
2019-03-25 14:25:00,71.16,71.22,71.15,71.21,5300.0,60.1711,60.2219,60.1627,60.2134,5300.0
2019-03-25 14:30:00,71.22,71.29,71.22,71.24,6244.0,60.2219,60.2811,60.2219,60.2388,6244.0
2019-03-25 14:35:00,71.25,71.26,71.23,71.25,4246.0,60.2472,60.2557,60.2303,60.2472,4246.0
2019-03-25 14:40:00,71.25,71.25,71.2,71.24,10827.0,60.2472,60.2472,60.205,60.2388,10827.0
2019-03-25 14:45:00,71.25,71.27,71.2,71.22,9801.0,60.2472,60.2641,60.205,60.2219,9801.0
2019-03-25 14:50:00,71.21,71.22,71.16,71.18,12179.0,60.2134,60.2219,60.1711,60.188,12179.0
2019-03-25 14:55:00,71.19,71.3,71.18,71.29,7877.0,60.1965,60.2895,60.188,60.2811,7877.0
2019-03-25 15:00:00,71.29,71.3,71.19,71.22,6997.0,60.2811,60.2895,60.1965,60.2219,6997.0
2019-03-25 15:05:00,71.22,71.25,71.2,71.25,6669.0,60.2219,60.2472,60.205,60.2472,6669.0
2019-03-25 15:10:00,71.24,71.33,71.24,71.31,10241.0,60.2388,60.3149,60.2388,60.298,10241.0
2019-03-25 15:15:00,71.31,71.31,71.22,71.24,6244.0,60.298,60.298,60.2219,60.2388,6244.0
2019-03-25 15:20:00,71.24,71.29,71.21,71.28,10544.0,60.2388,60.2811,60.2134,60.2726,10544.0
2019-03-25 15:25:00,71.27,71.31,71.18,71.19,22766.0,60.2641,60.298,60.188,60.1965,22766.0
2019-03-25 15:30:00,71.19,71.2,71.08,71.08,14853.0,60.1965,60.205,60.1035,60.1035,14853.0
2019-03-25 15:35:00,71.07,71.13,71.04,71.06,10976.0,60.095,60.1458,60.0697,60.0866,10976.0
2019-03-25 15:40:00,71.06,71.12,71.03,71.12,18847.0,60.0866,60.1373,60.0612,60.1373,18847.0
2019-03-25 15:45:00,71.12,71.13,70.98,70.99,31472.0,60.1373,60.1458,60.0189,60.0274,31472.0
2019-03-25 15:50:00,70.99,71.06,70.99,71.03,36060.0,60.0274,60.0866,60.0274,60.0612,36060.0
2019-03-25 15:55:00,71.03,71.08,70.95,70.96,132830.0,60.0612,60.1035,59.9936,60.002,132830.0
2019-03-26 09:30:00,71.36,71.55,71.33,71.54,41769.0,60.3402,60.5009,60.3149,60.4924,41769.0
2019-03-26 09:35:00,71.53,71.7,71.53,71.66,8339.0,60.484,60.6277,60.484,60.5939,8339.0
2019-03-26 09:40:00,71.69,71.81,71.67,71.72,6521.0,60.6193,60.7208,60.6024,60.6447,6521.0
2019-03-26 09:45:00,71.75,71.84,71.72,71.75,14027.0,60.67,60.7461,60.6447,60.67,14027.0
2019-03-26 09:50:00,71.74,71.81,71.73,71.77,9318.0,60.6616,60.7208,60.6531,60.6869,9318.0
2019-03-26 09:55:00,71.73,71.74,71.63,71.66,4630.0,60.6531,60.6616,60.5685,60.5939,4630.0
2019-03-26 10:00:00,71.68,71.73,71.62,71.72,6435.0,60.6108,60.6531,60.5601,60.6447,6435.0
2019-03-26 10:05:00,71.72,71.77,71.68,71.75,8530.0,60.6447,60.6869,60.6108,60.67,8530.0
2019-03-26 10:10:00,71.74,71.8,71.67,71.77,12270.0,60.6616,60.7123,60.6024,60.6869,12270.0
2019-03-26 10:15:00,71.78,71.79,71.67,71.68,5066.0,60.6954,60.7038,60.6024,60.6108,5066.0
2019-03-26 10:20:00,71.65,71.65,71.57,71.59,7477.0,60.5855,60.5855,60.5178,60.5347,7477.0
2019-03-26 10:25:00,71.63,71.67,71.6,71.65,6797.0,60.5685,60.6024,60.5432,60.5855,6797.0
2019-03-26 10:30:00,71.65,71.76,71.65,71.76,13384.0,60.5855,60.6785,60.5855,60.6785,13384.0
2019-03-26 10:35:00,71.75,71.84,71.74,71.84,3563.0,60.67,60.7461,60.6616,60.7461,3563.0
2019-03-26 10:40:00,71.84,71.84,71.74,71.76,5700.0,60.7461,60.7461,60.6616,60.6785,5700.0
2019-03-26 10:45:00,71.75,71.76,71.65,71.72,4868.0,60.67,60.6785,60.5855,60.6447,4868.0
2019-03-26 10:50:00,71.71,71.81,71.69,71.79,9517.0,60.6362,60.7208,60.6193,60.7038,9517.0
2019-03-26 10:55:00,71.81,71.88,71.79,71.86,13801.0,60.7208,60.7799,60.7038,60.763,13801.0
2019-03-26 11:00:00,71.86,71.94,71.84,71.91,14116.0,60.763,60.8307,60.7461,60.8053,14116.0
2019-03-26 11:05:00,71.91,71.92,71.86,71.89,41241.0,60.8053,60.8138,60.763,60.7884,41241.0
2019-03-26 11:10:00,71.88,71.93,71.86,71.92,7743.0,60.7799,60.8222,60.763,60.8138,7743.0
2019-03-26 11:15:00,71.92,71.98,71.91,71.94,10948.0,60.8138,60.8645,60.8053,60.8307,10948.0
2019-03-26 11:20:00,71.92,71.97,71.92,71.94,6072.0,60.8138,60.856,60.8138,60.8307,6072.0
2019-03-26 11:25:00,71.93,71.95,71.89,71.94,6532.0,60.8222,60.8391,60.7884,60.8307,6532.0
2019-03-26 11:30:00,71.94,71.97,71.93,71.93,5934.0,60.8307,60.856,60.8222,60.8222,5934.0
2019-03-26 11:35:00,71.92,71.94,71.9,71.92,7968.0,60.8138,60.8307,60.7969,60.8138,7968.0
2019-03-26 11:40:00,71.9,71.94,71.88,71.92,6704.0,60.7969,60.8307,60.7799,60.8138,6704.0
2019-03-26 11:45:00,71.91,71.92,71.87,71.92,14298.0,60.8053,60.8138,60.7715,60.8138,14298.0
2019-03-26 11:50:00,71.91,71.92,71.78,71.78,7950.0,60.8053,60.8138,60.6954,60.6954,7950.0
2019-03-26 11:55:00,71.77,71.77,71.69,71.71,9636.0,60.6869,60.6869,60.6193,60.6362,9636.0
2019-03-26 12:00:00,71.7,71.75,71.68,71.74,5122.0,60.6277,60.67,60.6108,60.6616,5122.0
2019-03-26 12:05:00,71.75,71.76,71.69,71.72,4000.0,60.67,60.6785,60.6193,60.6447,4000.0
2019-03-26 12:10:00,71.72,71.74,71.71,71.74,3814.0,60.6447,60.6616,60.6362,60.6616,3814.0
2019-03-26 12:15:00,71.74,71.74,71.71,71.73,3654.0,60.6616,60.6616,60.6362,60.6531,3654.0
2019-03-26 12:20:00,71.71,71.71,71.63,71.69,19584.0,60.6362,60.6362,60.5685,60.6193,19584.0
2019-03-26 12:25:00,71.69,71.71,71.69,71.7,14295.0,60.6193,60.6362,60.6193,60.6277,14295.0
2019-03-26 12:30:00,71.69,71.74,71.68,71.7,9041.0,60.6193,60.6616,60.6108,60.6277,9041.0
2019-03-26 12:35:00,71.7,71.72,71.69,71.71,4300.0,60.6277,60.6447,60.6193,60.6362,4300.0
2019-03-26 12:40:00,71.71,71.71,71.66,71.7,5802.0,60.6362,60.6362,60.5939,60.6277,5802.0
2019-03-26 12:45:00,71.7,71.7,71.63,71.63,6100.0,60.6277,60.6277,60.5685,60.5685,6100.0
2019-03-26 12:50:00,71.64,71.67,71.64,71.65,4386.0,60.577,60.6024,60.577,60.5855,4386.0
2019-03-26 12:55:00,71.66,71.68,71.62,71.62,7437.0,60.5939,60.6108,60.5601,60.5601,7437.0
2019-03-26 13:00:00,71.64,71.72,71.63,71.7,8921.0,60.577,60.6447,60.5685,60.6277,8921.0
2019-03-26 13:05:00,71.69,71.74,71.68,71.7,6106.0,60.6193,60.6616,60.6108,60.6277,6106.0
2019-03-26 13:10:00,71.71,71.74,71.69,71.72,4004.0,60.6362,60.6616,60.6193,60.6447,4004.0
2019-03-26 13:15:00,71.72,71.74,71.7,71.74,4412.0,60.6447,60.6616,60.6277,60.6616,4412.0
2019-03-26 13:20:00,71.72,71.73,71.69,71.73,5054.0,60.6447,60.6531,60.6193,60.6531,5054.0
2019-03-26 13:25:00,71.73,71.73,71.68,71.69,5593.0,60.6531,60.6531,60.6108,60.6193,5593.0
2019-03-26 13:30:00,71.69,71.75,71.69,71.75,2965.0,60.6193,60.67,60.6193,60.67,2965.0
2019-03-26 13:35:00,71.74,71.74,71.67,71.7,6851.0,60.6616,60.6616,60.6024,60.6277,6851.0
2019-03-26 13:40:00,71.72,71.76,71.72,71.73,5184.0,60.6447,60.6785,60.6447,60.6531,5184.0
2019-03-26 13:45:00,71.73,71.75,71.72,71.72,3487.0,60.6531,60.67,60.6447,60.6447,3487.0
2019-03-26 13:50:00,71.72,71.74,71.69,71.7,5518.0,60.6447,60.6616,60.6193,60.6277,5518.0
2019-03-26 13:55:00,71.69,71.71,71.68,71.68,4267.0,60.6193,60.6362,60.6108,60.6108,4267.0
2019-03-26 14:00:00,71.68,71.74,71.68,71.73,6548.0,60.6108,60.6616,60.6108,60.6531,6548.0
2019-03-26 14:05:00,71.72,71.76,71.71,71.71,8491.0,60.6447,60.6785,60.6362,60.6362,8491.0
2019-03-26 14:10:00,71.71,71.72,71.66,71.69,5211.0,60.6362,60.6447,60.5939,60.6193,5211.0
2019-03-26 14:15:00,71.7,71.77,71.68,71.76,9823.0,60.6277,60.6869,60.6108,60.6785,9823.0
2019-03-26 14:20:00,71.75,71.75,71.7,71.71,13066.0,60.67,60.67,60.6277,60.6362,13066.0
2019-03-26 14:25:00,71.72,71.8,71.72,71.78,7532.0,60.6447,60.7123,60.6447,60.6954,7532.0
2019-03-26 14:30:00,71.76,71.76,71.66,71.7,10142.0,60.6785,60.6785,60.5939,60.6277,10142.0
2019-03-26 14:35:00,71.73,71.82,71.72,71.82,6958.0,60.6531,60.7292,60.6447,60.7292,6958.0
2019-03-26 14:40:00,71.83,71.91,71.82,71.9,8013.0,60.7377,60.8053,60.7292,60.7969,8013.0
2019-03-26 14:45:00,71.89,71.92,71.86,71.88,8735.0,60.7884,60.8138,60.763,60.7799,8735.0
2019-03-26 14:50:00,71.89,71.9,71.81,71.81,11529.0,60.7884,60.7969,60.7208,60.7208,11529.0
2019-03-26 14:55:00,71.8,71.91,71.79,71.91,13359.0,60.7123,60.8053,60.7038,60.8053,13359.0
2019-03-26 15:00:00,71.9,71.98,71.9,71.97,7937.0,60.7969,60.8645,60.7969,60.856,7937.0
2019-03-26 15:05:00,71.96,72.03,71.92,72.0,37882.0,60.8476,60.9068,60.8138,60.8814,37882.0
2019-03-26 15:10:00,72.0,72.01,71.95,71.97,13824.0,60.8814,60.8899,60.8391,60.856,13824.0
2019-03-26 15:15:00,71.98,71.98,71.92,71.92,12524.0,60.8645,60.8645,60.8138,60.8138,12524.0
2019-03-26 15:20:00,71.93,71.96,71.92,71.94,9268.0,60.8222,60.8476,60.8138,60.8307,9268.0
2019-03-26 15:25:00,71.93,71.94,71.84,71.88,24826.0,60.8222,60.8307,60.7461,60.7799,24826.0
2019-03-26 15:30:00,71.87,71.9,71.8,71.83,24060.0,60.7715,60.7969,60.7123,60.7377,24060.0
2019-03-26 15:35:00,71.83,71.93,71.82,71.92,45504.0,60.7377,60.8222,60.7292,60.8138,45504.0
2019-03-26 15:40:00,71.92,71.97,71.91,71.95,30174.0,60.8138,60.856,60.8053,60.8391,30174.0
2019-03-26 15:45:00,71.95,71.98,71.92,71.97,50648.0,60.8391,60.8645,60.8138,60.856,50648.0
2019-03-26 15:50:00,71.97,72.06,71.93,72.04,74537.0,60.856,60.9321,60.8222,60.9152,74537.0
2019-03-26 15:55:00,72.04,72.19,72.03,72.17,166557.0,60.9152,61.0421,60.9068,61.0252,166557.0
2019-03-27 09:30:00,72.15,72.37,72.08,72.15,31303.0,61.0082,61.1943,60.9491,61.0082,31303.0
2019-03-27 09:35:00,72.14,72.16,71.79,71.82,18923.0,60.9998,61.0167,60.7038,60.7292,18923.0
2019-03-27 09:40:00,71.79,71.8,71.67,71.67,10700.0,60.7038,60.7123,60.6024,60.6024,10700.0
2019-03-27 09:45:00,71.64,71.94,71.63,71.91,9454.0,60.577,60.8307,60.5685,60.8053,9454.0
2019-03-27 09:50:00,71.92,72.05,71.87,71.88,3600.0,60.8138,60.9237,60.7715,60.7799,3600.0
2019-03-27 09:55:00,71.86,71.92,71.77,71.82,8700.0,60.763,60.8138,60.6869,60.7292,8700.0
2019-03-27 10:00:00,71.82,71.98,71.8,71.95,7272.0,60.7292,60.8645,60.7123,60.8391,7272.0
2019-03-27 10:05:00,71.93,71.93,71.87,71.92,9170.0,60.8222,60.8222,60.7715,60.8138,9170.0
2019-03-27 10:10:00,71.92,71.95,71.86,71.95,4982.0,60.8138,60.8391,60.763,60.8391,4982.0
2019-03-27 10:15:00,71.93,71.96,71.89,71.94,5293.0,60.8222,60.8476,60.7884,60.8307,5293.0
2019-03-27 10:20:00,71.93,71.96,71.85,71.94,31820.0,60.8222,60.8476,60.7546,60.8307,31820.0
2019-03-27 10:25:00,71.94,72.01,71.92,71.94,7058.0,60.8307,60.8899,60.8138,60.8307,7058.0
2019-03-27 10:30:00,71.94,72.01,71.94,71.99,8604.0,60.8307,60.8899,60.8307,60.873,8604.0
2019-03-27 10:35:00,71.99,72.02,71.97,71.97,9091.0,60.873,60.8983,60.856,60.856,9091.0
2019-03-27 10:40:00,71.97,72.0,71.89,71.94,5268.0,60.856,60.8814,60.7884,60.8307,5268.0
2019-03-27 10:45:00,71.91,71.91,71.77,71.79,8593.0,60.8053,60.8053,60.6869,60.7038,8593.0
2019-03-27 10:50:00,71.77,71.77,71.64,71.68,13316.0,60.6869,60.6869,60.577,60.6108,13316.0
2019-03-27 10:55:00,71.68,71.69,71.6,71.63,10856.0,60.6108,60.6193,60.5432,60.5685,10856.0
2019-03-27 11:00:00,71.64,71.69,71.56,71.57,76362.0,60.577,60.6193,60.5094,60.5178,76362.0
2019-03-27 11:05:00,71.57,71.63,71.54,71.57,13107.0,60.5178,60.5685,60.4924,60.5178,13107.0
2019-03-27 11:10:00,71.56,71.57,71.42,71.46,11514.0,60.5094,60.5178,60.391,60.4248,11514.0
2019-03-27 11:15:00,71.44,71.44,71.33,71.4,6866.0,60.4079,60.4079,60.3149,60.3741,6866.0
2019-03-27 11:20:00,71.37,71.43,71.35,71.36,104774.0,60.3487,60.3994,60.3318,60.3402,104774.0
2019-03-27 11:25:00,71.36,71.36,71.23,71.27,14493.0,60.3402,60.3402,60.2303,60.2641,14493.0
2019-03-27 11:30:00,71.28,71.3,71.13,71.13,19422.0,60.2726,60.2895,60.1458,60.1458,19422.0
2019-03-27 11:35:00,71.12,71.29,71.09,71.29,20979.0,60.1373,60.2811,60.1119,60.2811,20979.0
2019-03-27 11:40:00,71.28,71.3,71.19,71.21,15961.0,60.2726,60.2895,60.1965,60.2134,15961.0
2019-03-27 11:45:00,71.22,71.42,71.21,71.33,115379.0,60.2219,60.391,60.2134,60.3149,115379.0
2019-03-27 11:50:00,71.34,71.35,71.27,71.31,8701.0,60.3233,60.3318,60.2641,60.298,8701.0
2019-03-27 11:55:00,71.31,71.47,71.29,71.47,5810.0,60.298,60.4333,60.2811,60.4333,5810.0
2019-03-27 12:00:00,71.47,71.51,71.39,71.51,7068.0,60.4333,60.4671,60.3656,60.4671,7068.0
2019-03-27 12:05:00,71.5,71.53,71.42,71.42,9936.0,60.4586,60.484,60.391,60.391,9936.0
2019-03-27 12:10:00,71.44,71.49,71.41,71.46,18690.0,60.4079,60.4502,60.3825,60.4248,18690.0
2019-03-27 12:15:00,71.44,71.5,71.41,71.49,11709.0,60.4079,60.4586,60.3825,60.4502,11709.0
2019-03-27 12:20:00,71.5,71.51,71.44,71.47,19185.0,60.4586,60.4671,60.4079,60.4333,19185.0
2019-03-27 12:25:00,71.49,71.5,71.42,71.43,15415.0,60.4502,60.4586,60.391,60.3994,15415.0
2019-03-27 12:30:00,71.43,71.49,71.43,71.47,4717.0,60.3994,60.4502,60.3994,60.4333,4717.0
2019-03-27 12:35:00,71.49,71.55,71.46,71.55,5610.0,60.4502,60.5009,60.4248,60.5009,5610.0
2019-03-27 12:40:00,71.57,71.6,71.54,71.6,7965.0,60.5178,60.5432,60.4924,60.5432,7965.0
2019-03-27 12:45:00,71.6,71.65,71.6,71.64,4159.0,60.5432,60.5855,60.5432,60.577,4159.0
2019-03-27 12:50:00,71.64,71.73,71.62,71.72,5540.0,60.577,60.6531,60.5601,60.6447,5540.0
2019-03-27 12:55:00,71.73,71.74,71.65,71.65,5302.0,60.6531,60.6616,60.5855,60.5855,5302.0
2019-03-27 13:00:00,71.65,71.66,71.59,71.6,5415.0,60.5855,60.5939,60.5347,60.5432,5415.0
2019-03-27 13:05:00,71.61,71.64,71.6,71.6,4030.0,60.5516,60.577,60.5432,60.5432,4030.0
2019-03-27 13:10:00,71.59,71.71,71.59,71.7,9509.0,60.5347,60.6362,60.5347,60.6277,9509.0
2019-03-27 13:15:00,71.7,71.77,71.69,71.77,8776.0,60.6277,60.6869,60.6193,60.6869,8776.0
2019-03-27 13:20:00,71.75,71.79,71.74,71.76,23469.0,60.67,60.7038,60.6616,60.6785,23469.0
2019-03-27 13:25:00,71.75,71.79,71.68,71.68,18262.0,60.67,60.7038,60.6108,60.6108,18262.0
2019-03-27 13:30:00,71.67,71.69,71.57,71.57,18941.0,60.6024,60.6193,60.5178,60.5178,18941.0
2019-03-27 13:35:00,71.57,71.58,71.53,71.56,13480.0,60.5178,60.5263,60.484,60.5094,13480.0
2019-03-27 13:40:00,71.56,71.6,71.54,71.6,13289.0,60.5094,60.5432,60.4924,60.5432,13289.0
2019-03-27 13:45:00,71.59,71.66,71.59,71.65,14108.0,60.5347,60.5939,60.5347,60.5855,14108.0
2019-03-27 13:50:00,71.66,71.71,71.63,71.7,9069.0,60.5939,60.6362,60.5685,60.6277,9069.0
2019-03-27 13:55:00,71.72,71.73,71.67,71.67,11384.0,60.6447,60.6531,60.6024,60.6024,11384.0
2019-03-27 14:00:00,71.68,71.72,71.65,71.68,21936.0,60.6108,60.6447,60.5855,60.6108,21936.0
2019-03-27 14:05:00,71.69,71.69,71.64,71.64,14106.0,60.6193,60.6193,60.577,60.577,14106.0
2019-03-27 14:10:00,71.65,71.76,71.6,71.76,26308.0,60.5855,60.6785,60.5432,60.6785,26308.0
2019-03-27 14:15:00,71.76,71.78,71.73,71.75,9534.0,60.6785,60.6954,60.6531,60.67,9534.0
2019-03-27 14:20:00,71.75,71.75,71.69,71.71,26418.0,60.67,60.67,60.6193,60.6362,26418.0
2019-03-27 14:25:00,71.7,71.73,71.65,71.7,30324.0,60.6277,60.6531,60.5855,60.6277,30324.0
2019-03-27 14:30:00,71.7,71.74,71.69,71.69,12173.0,60.6277,60.6616,60.6193,60.6193,12173.0
2019-03-27 14:35:00,71.68,71.68,71.59,71.62,10402.0,60.6108,60.6108,60.5347,60.5601,10402.0
2019-03-27 14:40:00,71.62,71.74,71.62,71.74,10775.0,60.5601,60.6616,60.5601,60.6616,10775.0
2019-03-27 14:45:00,71.74,71.75,71.67,71.69,18053.0,60.6616,60.67,60.6024,60.6193,18053.0
2019-03-27 14:50:00,71.69,71.72,71.64,71.66,6239.0,60.6193,60.6447,60.577,60.5939,6239.0
2019-03-27 14:55:00,71.68,71.72,71.65,71.66,13443.0,60.6108,60.6447,60.5855,60.5939,13443.0
2019-03-27 15:00:00,71.67,71.67,71.59,71.63,9923.0,60.6024,60.6024,60.5347,60.5685,9923.0
2019-03-27 15:05:00,71.63,71.65,71.59,71.6,12212.0,60.5685,60.5855,60.5347,60.5432,12212.0
2019-03-27 15:10:00,71.61,71.67,71.6,71.6,8604.0,60.5516,60.6024,60.5432,60.5432,8604.0
2019-03-27 15:15:00,71.59,71.65,71.59,71.65,7624.0,60.5347,60.5855,60.5347,60.5855,7624.0
2019-03-27 15:20:00,71.67,71.7,71.63,71.68,13402.0,60.6024,60.6277,60.5685,60.6108,13402.0
2019-03-27 15:25:00,71.66,71.68,71.64,71.66,11436.0,60.5939,60.6108,60.577,60.5939,11436.0
2019-03-27 15:30:00,71.68,71.8,71.67,71.8,18951.0,60.6108,60.7123,60.6024,60.7123,18951.0
2019-03-27 15:35:00,71.81,71.83,71.73,71.75,21312.0,60.7208,60.7377,60.6531,60.67,21312.0
2019-03-27 15:40:00,71.76,71.82,71.76,71.79,12885.0,60.6785,60.7292,60.6785,60.7038,12885.0
2019-03-27 15:45:00,71.8,71.88,71.74,71.75,35832.0,60.7123,60.7799,60.6616,60.67,35832.0
2019-03-27 15:50:00,71.74,71.75,71.59,71.59,64936.0,60.6616,60.67,60.5347,60.5347,64936.0
2019-03-27 15:55:00,71.59,71.63,71.53,71.58,129437.0,60.5347,60.5685,60.484,60.5263,129437.0
2019-03-28 09:30:00,71.67,71.71,71.46,71.57,18633.0,60.6024,60.6362,60.4248,60.5178,18633.0
2019-03-28 09:35:00,71.58,71.79,71.58,71.74,4127.0,60.5263,60.7038,60.5263,60.6616,4127.0
2019-03-28 09:40:00,71.79,71.87,71.73,71.75,5323.0,60.7038,60.7715,60.6531,60.67,5323.0
2019-03-28 09:45:00,71.78,71.86,71.76,71.86,7577.0,60.6954,60.763,60.6785,60.763,7577.0
2019-03-28 09:50:00,71.88,71.97,71.88,71.94,11391.0,60.7799,60.856,60.7799,60.8307,11391.0
2019-03-28 09:55:00,71.92,71.99,71.88,71.91,32889.0,60.8138,60.873,60.7799,60.8053,32889.0
2019-03-28 10:00:00,71.92,72.0,71.9,71.99,21406.0,60.8138,60.8814,60.7969,60.873,21406.0
2019-03-28 10:05:00,71.99,72.01,71.94,71.98,80653.0,60.873,60.8899,60.8307,60.8645,80653.0
2019-03-28 10:10:00,71.98,71.99,71.93,71.93,18746.0,60.8645,60.873,60.8222,60.8222,18746.0
2019-03-28 10:15:00,71.92,71.92,71.76,71.81,13888.0,60.8138,60.8138,60.6785,60.7208,13888.0
2019-03-28 10:20:00,71.81,71.88,71.8,71.85,3015.0,60.7208,60.7799,60.7123,60.7546,3015.0
2019-03-28 10:25:00,71.82,71.83,71.78,71.78,2350.0,60.7292,60.7377,60.6954,60.6954,2350.0
2019-03-28 10:30:00,71.78,71.81,71.73,71.73,6853.0,60.6954,60.7208,60.6531,60.6531,6853.0
2019-03-28 10:35:00,71.75,71.76,71.62,71.63,7067.0,60.67,60.6785,60.5601,60.5685,7067.0
2019-03-28 10:40:00,71.63,71.68,71.61,71.61,6578.0,60.5685,60.6108,60.5516,60.5516,6578.0
2019-03-28 10:45:00,71.64,71.64,71.49,71.51,9894.0,60.577,60.577,60.4502,60.4671,9894.0
2019-03-28 10:50:00,71.51,71.51,71.43,71.46,9644.0,60.4671,60.4671,60.3994,60.4248,9644.0
2019-03-28 10:55:00,71.45,71.47,71.37,71.37,9720.0,60.4163,60.4333,60.3487,60.3487,9720.0
2019-03-28 11:00:00,71.39,71.47,71.32,71.47,16618.0,60.3656,60.4333,60.3064,60.4333,16618.0
2019-03-28 11:05:00,71.46,71.49,71.42,71.43,8677.0,60.4248,60.4502,60.391,60.3994,8677.0
2019-03-28 11:10:00,71.42,71.48,71.39,71.42,20390.0,60.391,60.4417,60.3656,60.391,20390.0
2019-03-28 11:15:00,71.42,71.44,71.31,71.31,14081.0,60.391,60.4079,60.298,60.298,14081.0
2019-03-28 11:20:00,71.31,71.32,71.26,71.29,12577.0,60.298,60.3064,60.2557,60.2811,12577.0
2019-03-28 11:25:00,71.29,71.34,71.28,71.29,9989.0,60.2811,60.3233,60.2726,60.2811,9989.0
2019-03-28 11:30:00,71.31,71.37,71.3,71.36,10268.0,60.298,60.3487,60.2895,60.3402,10268.0
2019-03-28 11:35:00,71.36,71.45,71.35,71.44,8364.0,60.3402,60.4163,60.3318,60.4079,8364.0
2019-03-28 11:40:00,71.43,71.48,71.42,71.45,12224.0,60.3994,60.4417,60.391,60.4163,12224.0
2019-03-28 11:45:00,71.44,71.48,71.4,71.48,9449.0,60.4079,60.4417,60.3741,60.4417,9449.0
2019-03-28 11:50:00,71.48,71.51,71.43,71.44,14563.0,60.4417,60.4671,60.3994,60.4079,14563.0
2019-03-28 11:55:00,71.44,71.46,71.41,71.45,17396.0,60.4079,60.4248,60.3825,60.4163,17396.0
2019-03-28 12:00:00,71.45,71.47,71.41,71.42,6601.0,60.4163,60.4333,60.3825,60.391,6601.0
2019-03-28 12:05:00,71.42,71.43,71.38,71.38,7026.0,60.391,60.3994,60.3572,60.3572,7026.0
2019-03-28 12:10:00,71.37,71.37,71.26,71.26,11261.0,60.3487,60.3487,60.2557,60.2557,11261.0
2019-03-28 12:15:00,71.26,71.31,71.25,71.3,10890.0,60.2557,60.298,60.2472,60.2895,10890.0
2019-03-28 12:20:00,71.31,71.4,71.3,71.4,9604.0,60.298,60.3741,60.2895,60.3741,9604.0
2019-03-28 12:25:00,71.39,71.46,71.36,71.45,10941.0,60.3656,60.4248,60.3402,60.4163,10941.0
2019-03-28 12:30:00,71.45,71.5,71.43,71.45,14404.0,60.4163,60.4586,60.3994,60.4163,14404.0
2019-03-28 12:35:00,71.45,71.5,71.42,71.49,23446.0,60.4163,60.4586,60.391,60.4502,23446.0
2019-03-28 12:40:00,71.49,71.51,71.46,71.47,8103.0,60.4502,60.4671,60.4248,60.4333,8103.0
2019-03-28 12:45:00,71.46,71.48,71.37,71.38,7356.0,60.4248,60.4417,60.3487,60.3572,7356.0
2019-03-28 12:50:00,71.38,71.45,71.38,71.42,6827.0,60.3572,60.4163,60.3572,60.391,6827.0
2019-03-28 12:55:00,71.43,71.48,71.43,71.47,10225.0,60.3994,60.4417,60.3994,60.4333,10225.0
2019-03-28 13:00:00,71.48,71.56,71.47,71.56,7387.0,60.4417,60.5094,60.4333,60.5094,7387.0
2019-03-28 13:05:00,71.56,71.6,71.54,71.59,5102.0,60.5094,60.5432,60.4924,60.5347,5102.0
2019-03-28 13:10:00,71.6,71.61,71.58,71.6,5576.0,60.5432,60.5516,60.5263,60.5432,5576.0
2019-03-28 13:15:00,71.59,71.6,71.57,71.6,6192.0,60.5347,60.5432,60.5178,60.5432,6192.0
2019-03-28 13:20:00,71.59,71.67,71.58,71.65,18603.0,60.5347,60.6024,60.5263,60.5855,18603.0
2019-03-28 13:25:00,71.64,71.68,71.63,71.66,9637.0,60.577,60.6108,60.5685,60.5939,9637.0
2019-03-28 13:30:00,71.65,71.68,71.65,71.66,44807.0,60.5855,60.6108,60.5855,60.5939,44807.0
2019-03-28 13:35:00,71.66,71.72,71.65,71.71,14393.0,60.5939,60.6447,60.5855,60.6362,14393.0
2019-03-28 13:40:00,71.72,71.72,71.64,71.64,10774.0,60.6447,60.6447,60.577,60.577,10774.0
2019-03-28 13:45:00,71.64,71.74,71.64,71.74,13273.0,60.577,60.6616,60.577,60.6616,13273.0
2019-03-28 13:50:00,71.75,71.75,71.72,71.74,9923.0,60.67,60.67,60.6447,60.6616,9923.0
2019-03-28 13:55:00,71.75,71.78,71.74,71.77,4974.0,60.67,60.6954,60.6616,60.6869,4974.0
2019-03-28 14:00:00,71.77,71.88,71.77,71.87,24437.0,60.6869,60.7799,60.6869,60.7715,24437.0
2019-03-28 14:05:00,71.88,71.89,71.85,71.85,15652.0,60.7799,60.7884,60.7546,60.7546,15652.0
2019-03-28 14:10:00,71.85,71.89,71.85,71.85,29005.0,60.7546,60.7884,60.7546,60.7546,29005.0
2019-03-28 14:15:00,71.85,71.86,71.84,71.85,22456.0,60.7546,60.763,60.7461,60.7546,22456.0
2019-03-28 14:20:00,71.85,71.86,71.78,71.82,16493.0,60.7546,60.763,60.6954,60.7292,16493.0
2019-03-28 14:25:00,71.82,71.83,71.8,71.82,5327.0,60.7292,60.7377,60.7123,60.7292,5327.0
2019-03-28 14:30:00,71.82,71.82,71.71,71.71,11242.0,60.7292,60.7292,60.6362,60.6362,11242.0
2019-03-28 14:35:00,71.72,71.78,71.72,71.75,9219.0,60.6447,60.6954,60.6447,60.67,9219.0
2019-03-28 14:40:00,71.74,71.81,71.74,71.8,9246.0,60.6616,60.7208,60.6616,60.7123,9246.0
2019-03-28 14:45:00,71.81,71.84,71.79,71.79,7052.0,60.7208,60.7461,60.7038,60.7038,7052.0
2019-03-28 14:50:00,71.79,71.8,71.75,71.77,9492.0,60.7038,60.7123,60.67,60.6869,9492.0
2019-03-28 14:55:00,71.75,71.79,71.74,71.75,14863.0,60.67,60.7038,60.6616,60.67,14863.0
2019-03-28 15:00:00,71.74,71.78,71.7,71.76,12478.0,60.6616,60.6954,60.6277,60.6785,12478.0
2019-03-28 15:05:00,71.77,71.83,71.77,71.82,13871.0,60.6869,60.7377,60.6869,60.7292,13871.0
2019-03-28 15:10:00,71.81,71.84,71.8,71.83,14037.0,60.7208,60.7461,60.7123,60.7377,14037.0
2019-03-28 15:15:00,71.83,71.95,71.83,71.95,14059.0,60.7377,60.8391,60.7377,60.8391,14059.0
2019-03-28 15:20:00,71.94,71.96,71.92,71.94,8794.0,60.8307,60.8476,60.8138,60.8307,8794.0
2019-03-28 15:25:00,71.93,72.03,71.93,72.02,24509.0,60.8222,60.9068,60.8222,60.8983,24509.0
2019-03-28 15:30:00,72.02,72.06,71.97,72.02,38006.0,60.8983,60.9321,60.856,60.8983,38006.0
2019-03-28 15:35:00,72.02,72.03,71.93,71.94,47822.0,60.8983,60.9068,60.8222,60.8307,47822.0
2019-03-28 15:40:00,71.94,72.0,71.92,72.0,34774.0,60.8307,60.8814,60.8138,60.8814,34774.0
2019-03-28 15:45:00,71.99,72.06,71.98,71.98,44706.0,60.873,60.9321,60.8645,60.8645,44706.0
2019-03-28 15:50:00,71.99,72.02,71.96,72.0,67044.0,60.873,60.8983,60.8476,60.8814,67044.0
2019-03-28 15:55:00,72.0,72.17,71.99,72.11,156075.0,60.8814,61.0252,60.873,60.9744,156075.0
2019-03-29 09:30:00,72.38,72.46,71.85,71.86,41432.0,61.2027,61.2704,60.7546,60.763,41432.0
2019-03-29 09:35:00,71.92,72.1,71.89,72.1,11995.0,60.8138,60.966,60.7884,60.966,11995.0
2019-03-29 09:40:00,72.09,72.12,72.0,72.01,9585.0,60.9575,60.9829,60.8814,60.8899,9585.0
2019-03-29 09:45:00,72.01,72.07,71.78,71.85,13853.0,60.8899,60.9406,60.6954,60.7546,13853.0
2019-03-29 09:50:00,71.88,72.04,71.88,72.04,16400.0,60.7799,60.9152,60.7799,60.9152,16400.0
2019-03-29 09:55:00,72.03,72.09,72.01,72.07,12040.0,60.9068,60.9575,60.8899,60.9406,12040.0
2019-03-29 10:00:00,72.07,72.07,71.87,71.94,14203.0,60.9406,60.9406,60.7715,60.8307,14203.0
2019-03-29 10:05:00,71.95,72.02,71.91,72.01,21435.0,60.8391,60.8983,60.8053,60.8899,21435.0
2019-03-29 10:10:00,72.01,72.02,71.91,71.96,15490.0,60.8899,60.8983,60.8053,60.8476,15490.0
2019-03-29 10:15:00,71.97,72.01,71.94,71.97,14743.0,60.856,60.8899,60.8307,60.856,14743.0
2019-03-29 10:20:00,71.98,72.12,71.98,72.07,10083.0,60.8645,60.9829,60.8645,60.9406,10083.0
2019-03-29 10:25:00,72.08,72.14,72.07,72.12,10988.0,60.9491,60.9998,60.9406,60.9829,10988.0
2019-03-29 10:30:00,72.13,72.14,72.07,72.1,11803.0,60.9913,60.9998,60.9406,60.966,11803.0
2019-03-29 10:35:00,72.12,72.21,72.11,72.18,9815.0,60.9829,61.059,60.9744,61.0336,9815.0
2019-03-29 10:40:00,72.19,72.22,72.11,72.11,7926.0,61.0421,61.0674,60.9744,60.9744,7926.0
2019-03-29 10:45:00,72.1,72.12,72.01,72.02,11223.0,60.966,60.9829,60.8899,60.8983,11223.0
2019-03-29 10:50:00,72.01,72.02,71.87,71.88,5758.0,60.8899,60.8983,60.7715,60.7799,5758.0
2019-03-29 10:55:00,71.88,71.96,71.87,71.9,8696.0,60.7799,60.8476,60.7715,60.7969,8696.0
2019-03-29 11:00:00,71.92,71.96,71.83,71.96,16787.0,60.8138,60.8476,60.7377,60.8476,16787.0
2019-03-29 11:05:00,71.98,72.13,71.97,72.1,16500.0,60.8645,60.9913,60.856,60.966,16500.0
2019-03-29 11:10:00,72.09,72.09,71.98,72.01,9086.0,60.9575,60.9575,60.8645,60.8899,9086.0
2019-03-29 11:15:00,72.03,72.07,71.99,71.99,14051.0,60.9068,60.9406,60.873,60.873,14051.0
2019-03-29 11:20:00,71.97,72.06,71.95,72.06,9757.0,60.856,60.9321,60.8391,60.9321,9757.0
2019-03-29 11:25:00,72.06,72.07,72.03,72.06,12318.0,60.9321,60.9406,60.9068,60.9321,12318.0
2019-03-29 11:30:00,72.06,72.06,71.99,71.99,13229.0,60.9321,60.9321,60.873,60.873,13229.0
2019-03-29 11:35:00,71.99,72.02,71.96,72.01,12620.0,60.873,60.8983,60.8476,60.8899,12620.0
2019-03-29 11:40:00,72.01,72.01,71.91,71.92,6773.0,60.8899,60.8899,60.8053,60.8138,6773.0
2019-03-29 11:45:00,71.92,72.01,71.9,71.99,13076.0,60.8138,60.8899,60.7969,60.873,13076.0
2019-03-29 11:50:00,72.01,72.08,71.97,72.07,7918.0,60.8899,60.9491,60.856,60.9406,7918.0
2019-03-29 11:55:00,72.07,72.1,71.99,71.99,14996.0,60.9406,60.966,60.873,60.873,14996.0
2019-03-29 12:00:00,72.0,72.03,71.96,71.98,13951.0,60.8814,60.9068,60.8476,60.8645,13951.0
2019-03-29 12:05:00,71.98,71.99,71.92,71.94,7176.0,60.8645,60.873,60.8138,60.8307,7176.0
2019-03-29 12:10:00,71.95,71.98,71.93,71.94,11805.0,60.8391,60.8645,60.8222,60.8307,11805.0
2019-03-29 12:15:00,71.93,71.96,71.91,71.93,7202.0,60.8222,60.8476,60.8053,60.8222,7202.0
2019-03-29 12:20:00,71.93,71.99,71.93,71.97,6167.0,60.8222,60.873,60.8222,60.856,6167.0
2019-03-29 12:25:00,71.97,71.99,71.96,71.96,8272.0,60.856,60.873,60.8476,60.8476,8272.0
2019-03-29 12:30:00,71.96,71.97,71.9,71.93,9980.0,60.8476,60.856,60.7969,60.8222,9980.0
2019-03-29 12:35:00,71.93,71.99,71.92,71.95,7026.0,60.8222,60.873,60.8138,60.8391,7026.0
2019-03-29 12:40:00,71.96,71.99,71.95,71.95,11008.0,60.8476,60.873,60.8391,60.8391,11008.0
2019-03-29 12:45:00,71.95,71.98,71.92,71.97,11286.0,60.8391,60.8645,60.8138,60.856,11286.0
2019-03-29 12:50:00,71.99,72.01,71.97,72.0,4705.0,60.873,60.8899,60.856,60.8814,4705.0
2019-03-29 12:55:00,72.0,72.03,71.98,71.99,7127.0,60.8814,60.9068,60.8645,60.873,7127.0
2019-03-29 13:00:00,72.0,72.0,71.97,71.99,5766.0,60.8814,60.8814,60.856,60.873,5766.0
2019-03-29 13:05:00,72.0,72.0,71.94,71.95,7448.0,60.8814,60.8814,60.8307,60.8391,7448.0
2019-03-29 13:10:00,71.95,72.0,71.93,71.95,11082.0,60.8391,60.8814,60.8222,60.8391,11082.0
2019-03-29 13:15:00,71.94,71.97,71.91,71.96,9417.0,60.8307,60.856,60.8053,60.8476,9417.0
2019-03-29 13:20:00,71.95,71.99,71.92,71.98,7486.0,60.8391,60.873,60.8138,60.8645,7486.0
2019-03-29 13:25:00,71.98,71.98,71.96,71.97,7101.0,60.8645,60.8645,60.8476,60.856,7101.0
2019-03-29 13:30:00,71.96,71.97,71.91,71.93,13715.0,60.8476,60.856,60.8053,60.8222,13715.0
2019-03-29 13:35:00,71.92,71.93,71.85,71.86,7440.0,60.8138,60.8222,60.7546,60.763,7440.0
2019-03-29 13:40:00,71.85,71.87,71.84,71.86,8361.0,60.7546,60.7715,60.7461,60.763,8361.0
2019-03-29 13:45:00,71.87,71.87,71.76,71.8,13193.0,60.7715,60.7715,60.6785,60.7123,13193.0
2019-03-29 13:50:00,71.8,71.83,71.78,71.82,9227.0,60.7123,60.7377,60.6954,60.7292,9227.0
2019-03-29 13:55:00,71.82,71.83,71.79,71.8,8077.0,60.7292,60.7377,60.7038,60.7123,8077.0
2019-03-29 14:00:00,71.8,71.85,71.77,71.84,11290.0,60.7123,60.7546,60.6869,60.7461,11290.0
2019-03-29 14:05:00,71.85,71.97,71.85,71.97,17710.0,60.7546,60.856,60.7546,60.856,17710.0
2019-03-29 14:10:00,71.98,72.08,71.97,72.08,18719.0,60.8645,60.9491,60.856,60.9491,18719.0
2019-03-29 14:15:00,72.08,72.1,72.04,72.04,15255.0,60.9491,60.966,60.9152,60.9152,15255.0
2019-03-29 14:20:00,72.03,72.04,72.0,72.03,8940.0,60.9068,60.9152,60.8814,60.9068,8940.0
2019-03-29 14:25:00,72.02,72.04,71.98,72.0,12128.0,60.8983,60.9152,60.8645,60.8814,12128.0
2019-03-29 14:30:00,72.0,72.0,71.96,71.98,7504.0,60.8814,60.8814,60.8476,60.8645,7504.0
2019-03-29 14:35:00,71.98,71.98,71.93,71.94,6183.0,60.8645,60.8645,60.8222,60.8307,6183.0
2019-03-29 14:40:00,71.95,71.95,71.89,71.94,11191.0,60.8391,60.8391,60.7884,60.8307,11191.0
2019-03-29 14:45:00,71.92,71.97,71.91,71.95,11230.0,60.8138,60.856,60.8053,60.8391,11230.0
2019-03-29 14:50:00,71.95,72.03,71.93,72.01,14493.0,60.8391,60.9068,60.8222,60.8899,14493.0
2019-03-29 14:55:00,72.01,72.02,71.97,72.01,11757.0,60.8899,60.8983,60.856,60.8899,11757.0
2019-03-29 15:00:00,72.01,72.07,72.0,72.0,14432.0,60.8899,60.9406,60.8814,60.8814,14432.0
2019-03-29 15:05:00,72.0,72.07,71.99,72.06,26610.0,60.8814,60.9406,60.873,60.9321,26610.0
2019-03-29 15:10:00,72.06,72.06,71.9,71.9,17180.0,60.9321,60.9321,60.7969,60.7969,17180.0
2019-03-29 15:15:00,71.9,71.93,71.88,71.91,20429.0,60.7969,60.8222,60.7799,60.8053,20429.0
2019-03-29 15:20:00,71.9,71.91,71.76,71.76,18153.0,60.7969,60.8053,60.6785,60.6785,18153.0
2019-03-29 15:25:00,71.76,71.84,71.73,71.78,24199.0,60.6785,60.7461,60.6531,60.6954,24199.0
2019-03-29 15:30:00,71.78,71.81,71.74,71.8,31006.0,60.6954,60.7208,60.6616,60.7123,31006.0
2019-03-29 15:35:00,71.79,71.82,71.73,71.8,31042.0,60.7038,60.7292,60.6531,60.7123,31042.0
2019-03-29 15:40:00,71.8,71.82,71.7,71.76,39029.0,60.7123,60.7292,60.6277,60.6785,39029.0
2019-03-29 15:45:00,71.76,71.87,71.73,71.74,44983.0,60.6785,60.7715,60.6531,60.6616,44983.0
2019-03-29 15:50:00,71.74,71.82,71.7,71.76,63460.0,60.6616,60.7292,60.6277,60.6785,63460.0
2019-03-29 15:55:00,71.77,72.0,71.76,71.94,275633.0,60.6869,60.8814,60.6785,60.8307,275633.0
2019-04-01 09:30:00,72.01,72.14,71.9,71.99,48422.0,60.8899,60.9998,60.7969,60.873,48422.0
2019-04-01 09:35:00,71.98,72.14,71.86,71.91,11143.0,60.8645,60.9998,60.763,60.8053,11143.0
2019-04-01 09:40:00,71.91,71.94,71.82,71.9,17379.0,60.8053,60.8307,60.7292,60.7969,17379.0
2019-04-01 09:45:00,71.94,72.04,71.89,72.04,29041.0,60.8307,60.9152,60.7884,60.9152,29041.0
2019-04-01 09:50:00,72.04,72.13,72.02,72.12,16004.0,60.9152,60.9913,60.8983,60.9829,16004.0
2019-04-01 09:55:00,72.13,72.31,72.11,72.31,32448.0,60.9913,61.1435,60.9744,61.1435,32448.0
2019-04-01 10:00:00,72.28,72.37,72.19,72.19,42772.0,61.1182,61.1943,61.0421,61.0421,42772.0
2019-04-01 10:05:00,72.18,72.19,71.9,71.9,21463.0,61.0336,61.0421,60.7969,60.7969,21463.0
2019-04-01 10:10:00,71.89,71.99,71.84,71.85,10480.0,60.7884,60.873,60.7461,60.7546,10480.0
2019-04-01 10:15:00,71.8,71.85,71.71,71.71,13645.0,60.7123,60.7546,60.6362,60.6362,13645.0
2019-04-01 10:20:00,71.7,71.77,71.68,71.69,9069.0,60.6277,60.6869,60.6108,60.6193,9069.0
2019-04-01 10:25:00,71.64,71.71,71.51,71.52,6698.0,60.577,60.6362,60.4671,60.4755,6698.0
2019-04-01 10:30:00,71.54,71.62,71.48,71.61,14175.0,60.4924,60.5601,60.4417,60.5516,14175.0
2019-04-01 10:35:00,71.62,71.71,71.57,71.71,8752.0,60.5601,60.6362,60.5178,60.6362,8752.0
2019-04-01 10:40:00,71.7,71.71,71.62,71.62,7803.0,60.6277,60.6362,60.5601,60.5601,7803.0
2019-04-01 10:45:00,71.62,71.69,71.56,71.61,6761.0,60.5601,60.6193,60.5094,60.5516,6761.0
2019-04-01 10:50:00,71.6,71.64,71.56,71.64,5542.0,60.5432,60.577,60.5094,60.577,5542.0
2019-04-01 10:55:00,71.66,71.72,71.62,71.7,8286.0,60.5939,60.6447,60.5601,60.6277,8286.0
2019-04-01 11:00:00,71.72,71.75,71.59,71.59,17196.0,60.6447,60.67,60.5347,60.5347,17196.0
2019-04-01 11:05:00,71.59,71.64,71.51,71.52,12212.0,60.5347,60.577,60.4671,60.4755,12212.0
2019-04-01 11:10:00,71.53,71.53,71.39,71.44,8469.0,60.484,60.484,60.3656,60.4079,8469.0
2019-04-01 11:15:00,71.42,71.47,71.33,71.37,11416.0,60.391,60.4333,60.3149,60.3487,11416.0
2019-04-01 11:20:00,71.37,71.42,71.35,71.35,26255.0,60.3487,60.391,60.3318,60.3318,26255.0
2019-04-01 11:25:00,71.35,71.35,71.26,71.3,7853.0,60.3318,60.3318,60.2557,60.2895,7853.0
2019-04-01 11:30:00,71.31,71.39,71.3,71.38,7807.0,60.298,60.3656,60.2895,60.3572,7807.0
2019-04-01 11:35:00,71.38,71.49,71.35,71.42,9599.0,60.3572,60.4502,60.3318,60.391,9599.0
2019-04-01 11:40:00,71.42,71.46,71.39,71.41,13187.0,60.391,60.4248,60.3656,60.3825,13187.0
2019-04-01 11:45:00,71.41,71.44,71.38,71.43,19703.0,60.3825,60.4079,60.3572,60.3994,19703.0
2019-04-01 11:50:00,71.43,71.43,71.38,71.39,7476.0,60.3994,60.3994,60.3572,60.3656,7476.0
2019-04-01 11:55:00,71.42,71.43,71.37,71.38,9484.0,60.391,60.3994,60.3487,60.3572,9484.0
2019-04-01 12:00:00,71.37,71.48,71.36,71.47,4826.0,60.3487,60.4417,60.3402,60.4333,4826.0
2019-04-01 12:05:00,71.49,71.54,71.49,71.52,7171.0,60.4502,60.4924,60.4502,60.4755,7171.0
2019-04-01 12:10:00,71.53,71.6,71.51,71.6,9753.0,60.484,60.5432,60.4671,60.5432,9753.0
2019-04-01 12:15:00,71.6,71.64,71.59,71.62,7672.0,60.5432,60.577,60.5347,60.5601,7672.0
2019-04-01 12:20:00,71.63,71.74,71.63,71.7,6502.0,60.5685,60.6616,60.5685,60.6277,6502.0
2019-04-01 12:25:00,71.7,71.7,71.59,71.64,10298.0,60.6277,60.6277,60.5347,60.577,10298.0
2019-04-01 12:30:00,71.63,71.63,71.54,71.59,15520.0,60.5685,60.5685,60.4924,60.5347,15520.0
2019-04-01 12:35:00,71.6,71.61,71.49,71.52,8113.0,60.5432,60.5516,60.4502,60.4755,8113.0
2019-04-01 12:40:00,71.54,71.59,71.53,71.57,8692.0,60.4924,60.5347,60.484,60.5178,8692.0
2019-04-01 12:45:00,71.57,71.57,71.43,71.43,13229.0,60.5178,60.5178,60.3994,60.3994,13229.0
2019-04-01 12:50:00,71.41,71.41,71.32,71.33,16074.0,60.3825,60.3825,60.3064,60.3149,16074.0
2019-04-01 12:55:00,71.33,71.36,71.31,71.35,27335.0,60.3149,60.3402,60.298,60.3318,27335.0
2019-04-01 13:00:00,71.36,71.54,71.35,71.53,11932.0,60.3402,60.4924,60.3318,60.484,11932.0
2019-04-01 13:05:00,71.53,71.57,71.51,71.53,7530.0,60.484,60.5178,60.4671,60.484,7530.0
2019-04-01 13:10:00,71.53,71.64,71.53,71.62,6264.0,60.484,60.577,60.484,60.5601,6264.0
2019-04-01 13:15:00,71.64,71.67,71.6,71.62,18384.0,60.577,60.6024,60.5432,60.5601,18384.0
2019-04-01 13:20:00,71.63,71.65,71.59,71.61,6212.0,60.5685,60.5855,60.5347,60.5516,6212.0
2019-04-01 13:25:00,71.62,71.63,71.58,71.62,6640.0,60.5601,60.5685,60.5263,60.5601,6640.0
2019-04-01 13:30:00,71.61,71.63,71.58,71.59,5197.0,60.5516,60.5685,60.5263,60.5347,5197.0
2019-04-01 13:35:00,71.58,71.6,71.55,71.58,4452.0,60.5263,60.5432,60.5009,60.5263,4452.0
2019-04-01 13:40:00,71.58,71.62,71.58,71.61,7268.0,60.5263,60.5601,60.5263,60.5516,7268.0
2019-04-01 13:45:00,71.62,71.69,71.6,71.6,8701.0,60.5601,60.6193,60.5432,60.5432,8701.0
2019-04-01 13:50:00,71.6,71.66,71.59,71.64,5982.0,60.5432,60.5939,60.5347,60.577,5982.0
2019-04-01 13:55:00,71.65,71.66,71.62,71.64,4985.0,60.5855,60.5939,60.5601,60.577,4985.0
2019-04-01 14:00:00,71.63,71.72,71.62,71.68,6504.0,60.5685,60.6447,60.5601,60.6108,6504.0
2019-04-01 14:05:00,71.68,71.69,71.64,71.69,7051.0,60.6108,60.6193,60.577,60.6193,7051.0
2019-04-01 14:10:00,71.7,71.75,71.7,71.74,7288.0,60.6277,60.67,60.6277,60.6616,7288.0
2019-04-01 14:15:00,71.73,71.76,71.68,71.68,6888.0,60.6531,60.6785,60.6108,60.6108,6888.0
2019-04-01 14:20:00,71.69,71.72,71.67,71.68,11094.0,60.6193,60.6447,60.6024,60.6108,11094.0
2019-04-01 14:25:00,71.68,71.72,71.67,71.7,6435.0,60.6108,60.6447,60.6024,60.6277,6435.0
2019-04-01 14:30:00,71.69,71.77,71.68,71.74,9043.0,60.6193,60.6869,60.6108,60.6616,9043.0
2019-04-01 14:35:00,71.74,71.86,71.73,71.86,6321.0,60.6616,60.763,60.6531,60.763,6321.0
2019-04-01 14:40:00,71.86,71.91,71.82,71.9,14623.0,60.763,60.8053,60.7292,60.7969,14623.0
2019-04-01 14:45:00,71.89,71.89,71.83,71.88,34048.0,60.7884,60.7884,60.7377,60.7799,34048.0
2019-04-01 14:50:00,71.87,71.96,71.87,71.91,16084.0,60.7715,60.8476,60.7715,60.8053,16084.0
2019-04-01 14:55:00,71.92,71.95,71.89,71.89,11202.0,60.8138,60.8391,60.7884,60.7884,11202.0
2019-04-01 15:00:00,71.9,71.9,71.81,71.85,12794.0,60.7969,60.7969,60.7208,60.7546,12794.0
2019-04-01 15:05:00,71.86,71.87,71.82,71.82,14691.0,60.763,60.7715,60.7292,60.7292,14691.0
2019-04-01 15:10:00,71.82,71.91,71.8,71.9,16856.0,60.7292,60.8053,60.7123,60.7969,16856.0
2019-04-01 15:15:00,71.9,71.94,71.83,71.94,30284.0,60.7969,60.8307,60.7377,60.8307,30284.0
2019-04-01 15:20:00,71.95,71.95,71.83,71.86,17959.0,60.8391,60.8391,60.7377,60.763,17959.0
2019-04-01 15:25:00,71.86,71.93,71.86,71.88,16548.0,60.763,60.8222,60.763,60.7799,16548.0
2019-04-01 15:30:00,71.89,72.04,71.88,72.0,52353.0,60.7884,60.9152,60.7799,60.8814,52353.0
2019-04-01 15:35:00,72.0,72.09,72.0,72.09,25005.0,60.8814,60.9575,60.8814,60.9575,25005.0
2019-04-01 15:40:00,72.09,72.12,71.97,72.06,52852.0,60.9575,60.9829,60.856,60.9321,52852.0
2019-04-01 15:45:00,72.06,72.07,72.01,72.06,43057.0,60.9321,60.9406,60.8899,60.9321,43057.0
2019-04-01 15:50:00,72.06,72.22,72.06,72.21,52437.0,60.9321,61.0674,60.9321,61.059,52437.0
2019-04-01 15:55:00,72.21,72.29,72.19,72.19,146895.0,61.059,61.1266,61.0421,61.0421,146895.0
2019-04-02 09:30:00,72.41,72.66,72.19,72.45,62985.0,61.2281,61.4395,61.0421,61.2619,62985.0
2019-04-02 09:35:00,72.43,72.44,72.13,72.28,6734.0,61.245,61.2535,60.9913,61.1182,6734.0
2019-04-02 09:40:00,72.28,72.31,72.02,72.03,13911.0,61.1182,61.1435,60.8983,60.9068,13911.0
2019-04-02 09:45:00,72.0,72.27,71.95,72.23,36107.0,60.8814,61.1097,60.8391,61.0759,36107.0
2019-04-02 09:50:00,72.26,72.4,72.05,72.06,31820.0,61.1013,61.2196,60.9237,60.9321,31820.0
2019-04-02 09:55:00,72.06,72.22,72.04,72.16,46448.0,60.9321,61.0674,60.9152,61.0167,46448.0
2019-04-02 10:00:00,72.2,72.26,72.11,72.18,20173.0,61.0505,61.1013,60.9744,61.0336,20173.0
2019-04-02 10:05:00,72.14,72.28,72.08,72.25,15630.0,60.9998,61.1182,60.9491,61.0928,15630.0
2019-04-02 10:10:00,72.23,72.47,72.23,72.42,14717.0,61.0759,61.2788,61.0759,61.2366,14717.0
2019-04-02 10:15:00,72.43,72.54,72.36,72.46,10380.0,61.245,61.338,61.1858,61.2704,10380.0
2019-04-02 10:20:00,72.46,72.53,72.29,72.32,10776.0,61.2704,61.3296,61.1266,61.152,10776.0
2019-04-02 10:25:00,72.32,72.38,72.29,72.37,11341.0,61.152,61.2027,61.1266,61.1943,11341.0
2019-04-02 10:30:00,72.4,72.4,72.3,72.35,19100.0,61.2196,61.2196,61.1351,61.1774,19100.0
2019-04-02 10:35:00,72.35,72.45,72.32,72.44,10212.0,61.1774,61.2619,61.152,61.2535,10212.0
2019-04-02 10:40:00,72.41,72.43,72.31,72.36,10680.0,61.2281,61.245,61.1435,61.1858,10680.0
2019-04-02 10:45:00,72.37,72.37,72.29,72.3,7979.0,61.1943,61.1943,61.1266,61.1351,7979.0
2019-04-02 10:50:00,72.3,72.42,72.29,72.4,20728.0,61.1351,61.2366,61.1266,61.2196,20728.0
2019-04-02 10:55:00,72.41,72.41,72.35,72.39,11372.0,61.2281,61.2281,61.1774,61.2112,11372.0
2019-04-02 11:00:00,72.37,72.49,72.36,72.46,13215.0,61.1943,61.2957,61.1858,61.2704,13215.0
2019-04-02 11:05:00,72.47,72.47,72.33,72.34,13291.0,61.2788,61.2788,61.1605,61.1689,13291.0
2019-04-02 11:10:00,72.34,72.34,72.22,72.22,15539.0,61.1689,61.1689,61.0674,61.0674,15539.0
2019-04-02 11:15:00,72.21,72.27,72.15,72.16,14291.0,61.059,61.1097,61.0082,61.0167,14291.0
2019-04-02 11:20:00,72.16,72.28,72.16,72.28,9703.0,61.0167,61.1182,61.0167,61.1182,9703.0
2019-04-02 11:25:00,72.25,72.31,72.24,72.31,21036.0,61.0928,61.1435,61.0844,61.1435,21036.0
2019-04-02 11:30:00,72.3,72.31,72.15,72.17,9447.0,61.1351,61.1435,61.0082,61.0252,9447.0
2019-04-02 11:35:00,72.17,72.19,72.14,72.15,6923.0,61.0252,61.0421,60.9998,61.0082,6923.0
2019-04-02 11:40:00,72.17,72.24,72.17,72.23,6064.0,61.0252,61.0844,61.0252,61.0759,6064.0
2019-04-02 11:45:00,72.23,72.35,72.22,72.35,13267.0,61.0759,61.1774,61.0674,61.1774,13267.0
2019-04-02 11:50:00,72.35,72.39,72.34,72.39,13291.0,61.1774,61.2112,61.1689,61.2112,13291.0
2019-04-02 11:55:00,72.4,72.44,72.3,72.31,6689.0,61.2196,61.2535,61.1351,61.1435,6689.0
2019-04-02 12:00:00,72.3,72.3,72.23,72.26,83598.0,61.1351,61.1351,61.0759,61.1013,83598.0
2019-04-02 12:05:00,72.27,72.28,72.17,72.17,18729.0,61.1097,61.1182,61.0252,61.0252,18729.0
2019-04-02 12:10:00,72.17,72.25,72.16,72.25,9423.0,61.0252,61.0928,61.0167,61.0928,9423.0
2019-04-02 12:15:00,72.27,72.37,72.27,72.34,23012.0,61.1097,61.1943,61.1097,61.1689,23012.0
2019-04-02 12:20:00,72.33,72.35,72.29,72.31,3991.0,61.1605,61.1774,61.1266,61.1435,3991.0
2019-04-02 12:25:00,72.31,72.31,72.24,72.29,50952.0,61.1435,61.1435,61.0844,61.1266,50952.0
2019-04-02 12:30:00,72.29,72.33,72.26,72.26,37178.0,61.1266,61.1605,61.1013,61.1013,37178.0
2019-04-02 12:35:00,72.24,72.25,72.16,72.23,19327.0,61.0844,61.0928,61.0167,61.0759,19327.0
2019-04-02 12:40:00,72.22,72.33,72.22,72.29,20582.0,61.0674,61.1605,61.0674,61.1266,20582.0
2019-04-02 12:45:00,72.28,72.3,72.23,72.26,11561.0,61.1182,61.1351,61.0759,61.1013,11561.0
2019-04-02 12:50:00,72.26,72.34,72.25,72.34,23097.0,61.1013,61.1689,61.0928,61.1689,23097.0
2019-04-02 12:55:00,72.33,72.39,72.31,72.36,16427.0,61.1605,61.2112,61.1435,61.1858,16427.0
2019-04-02 13:00:00,72.35,72.35,72.3,72.32,7481.0,61.1774,61.1774,61.1351,61.152,7481.0
2019-04-02 13:05:00,72.31,72.31,72.27,72.29,9757.0,61.1435,61.1435,61.1097,61.1266,9757.0
2019-04-02 13:10:00,72.29,72.31,72.24,72.26,8956.0,61.1266,61.1435,61.0844,61.1013,8956.0
2019-04-02 13:15:00,72.27,72.3,72.22,72.26,10896.0,61.1097,61.1351,61.0674,61.1013,10896.0
2019-04-02 13:20:00,72.26,72.31,72.25,72.29,6742.0,61.1013,61.1435,61.0928,61.1266,6742.0
2019-04-02 13:25:00,72.29,72.34,72.29,72.34,28018.0,61.1266,61.1689,61.1266,61.1689,28018.0
2019-04-02 13:30:00,72.33,72.45,72.32,72.45,17773.0,61.1605,61.2619,61.152,61.2619,17773.0
2019-04-02 13:35:00,72.45,72.52,72.44,72.49,9155.0,61.2619,61.3211,61.2535,61.2957,9155.0
2019-04-02 13:40:00,72.49,72.49,72.39,72.45,15247.0,61.2957,61.2957,61.2112,61.2619,15247.0
2019-04-02 13:45:00,72.45,72.5,72.45,72.46,12144.0,61.2619,61.3042,61.2619,61.2704,12144.0
2019-04-02 13:50:00,72.45,72.53,72.43,72.51,26514.0,61.2619,61.3296,61.245,61.3127,26514.0
2019-04-02 13:55:00,72.52,72.53,72.46,72.49,13226.0,61.3211,61.3296,61.2704,61.2957,13226.0
2019-04-02 14:00:00,72.48,72.53,72.47,72.5,13501.0,61.2873,61.3296,61.2788,61.3042,13501.0
2019-04-02 14:05:00,72.51,72.55,72.46,72.46,13817.0,61.3127,61.3465,61.2704,61.2704,13817.0
2019-04-02 14:10:00,72.47,72.57,72.46,72.56,13832.0,61.2788,61.3634,61.2704,61.3549,13832.0
2019-04-02 14:15:00,72.56,72.61,72.55,72.6,8534.0,61.3549,61.3972,61.3465,61.3888,8534.0
2019-04-02 14:20:00,72.61,72.77,72.61,72.71,28656.0,61.3972,61.5325,61.3972,61.4818,28656.0
2019-04-02 14:25:00,72.71,72.76,72.71,72.76,14472.0,61.4818,61.524,61.4818,61.524,14472.0
2019-04-02 14:30:00,72.76,72.78,72.74,72.74,14573.0,61.524,61.541,61.5071,61.5071,14573.0
2019-04-02 14:35:00,72.74,72.78,72.7,72.77,16751.0,61.5071,61.541,61.4733,61.5325,16751.0
2019-04-02 14:40:00,72.78,72.82,72.77,72.81,23746.0,61.541,61.5748,61.5325,61.5663,23746.0
2019-04-02 14:45:00,72.8,72.82,72.74,72.81,15872.0,61.5579,61.5748,61.5071,61.5663,15872.0
2019-04-02 14:50:00,72.82,72.84,72.77,72.81,16208.0,61.5748,61.5917,61.5325,61.5663,16208.0
2019-04-02 14:55:00,72.81,72.85,72.79,72.85,12699.0,61.5663,61.6002,61.5494,61.6002,12699.0
2019-04-02 15:00:00,72.86,72.94,72.86,72.88,24047.0,61.6086,61.6763,61.6086,61.6255,24047.0
2019-04-02 15:05:00,72.88,72.95,72.87,72.94,19087.0,61.6255,61.6847,61.6171,61.6763,19087.0
2019-04-02 15:10:00,72.94,72.95,72.9,72.94,15014.0,61.6763,61.6847,61.6424,61.6763,15014.0
2019-04-02 15:15:00,72.93,72.94,72.89,72.9,12289.0,61.6678,61.6763,61.634,61.6424,12289.0
2019-04-02 15:20:00,72.89,72.92,72.86,72.9,20103.0,61.634,61.6593,61.6086,61.6424,20103.0
2019-04-02 15:25:00,72.9,72.91,72.81,72.86,15746.0,61.6424,61.6509,61.5663,61.6086,15746.0
2019-04-02 15:30:00,72.85,72.98,72.83,72.96,38588.0,61.6002,61.7101,61.5832,61.6932,38588.0
2019-04-02 15:35:00,72.96,73.1,72.91,73.1,49272.0,61.6932,61.8115,61.6509,61.8115,49272.0
2019-04-02 15:40:00,73.09,73.15,73.09,73.11,36163.0,61.8031,61.8538,61.8031,61.82,36163.0
2019-04-02 15:45:00,73.1,73.22,73.08,73.15,97053.0,61.8115,61.913,61.7946,61.8538,97053.0
2019-04-02 15:50:00,73.16,73.26,73.16,73.18,54607.0,61.8623,61.9468,61.8623,61.8792,54607.0
2019-04-02 15:55:00,73.18,73.23,73.13,73.15,145722.0,61.8792,61.9215,61.8369,61.8538,145722.0
2019-04-03 09:30:00,73.15,73.29,72.55,72.57,76537.0,61.8538,61.9722,61.3465,61.3634,76537.0
2019-04-03 09:35:00,72.58,72.62,72.24,72.25,36592.0,61.3718,61.4057,61.0844,61.0928,36592.0
2019-04-03 09:40:00,72.23,72.47,72.22,72.46,42478.0,61.0759,61.2788,61.0674,61.2704,42478.0
2019-04-03 09:45:00,72.46,72.68,72.46,72.64,23323.0,61.2704,61.4564,61.2704,61.4226,23323.0
2019-04-03 09:50:00,72.66,72.72,72.61,72.66,21812.0,61.4395,61.4902,61.3972,61.4395,21812.0
2019-04-03 09:55:00,72.67,72.67,72.41,72.43,25977.0,61.4479,61.4479,61.2281,61.245,25977.0
2019-04-03 10:00:00,72.43,72.65,72.36,72.53,25622.0,61.245,61.431,61.1858,61.3296,25622.0
2019-04-03 10:05:00,72.54,72.61,72.48,72.59,9206.0,61.338,61.3972,61.2873,61.3803,9206.0
2019-04-03 10:10:00,72.58,72.58,72.5,72.53,8752.0,61.3718,61.3718,61.3042,61.3296,8752.0
2019-04-03 10:15:00,72.55,72.67,72.5,72.65,19129.0,61.3465,61.4479,61.3042,61.431,19129.0
2019-04-03 10:20:00,72.66,72.69,72.57,72.58,30771.0,61.4395,61.4649,61.3634,61.3718,30771.0
2019-04-03 10:25:00,72.57,72.63,72.56,72.58,19607.0,61.3634,61.4141,61.3549,61.3718,19607.0
2019-04-03 10:30:00,72.59,72.69,72.58,72.68,7052.0,61.3803,61.4649,61.3718,61.4564,7052.0
2019-04-03 10:35:00,72.67,72.68,72.59,72.59,18079.0,61.4479,61.4564,61.3803,61.3803,18079.0
2019-04-03 10:40:00,72.59,72.66,72.55,72.55,14049.0,61.3803,61.4395,61.3465,61.3465,14049.0
2019-04-03 10:45:00,72.55,72.67,72.53,72.66,11281.0,61.3465,61.4479,61.3296,61.4395,11281.0
2019-04-03 10:50:00,72.64,72.76,72.64,72.75,9504.0,61.4226,61.524,61.4226,61.5156,9504.0
2019-04-03 10:55:00,72.74,72.78,72.71,72.76,7768.0,61.5071,61.541,61.4818,61.524,7768.0
2019-04-03 11:00:00,72.77,72.92,72.76,72.89,7193.0,61.5325,61.6593,61.524,61.634,7193.0
2019-04-03 11:05:00,72.92,72.96,72.91,72.92,6260.0,61.6593,61.6932,61.6509,61.6593,6260.0
2019-04-03 11:10:00,72.92,73.01,72.9,73.01,9915.0,61.6593,61.7354,61.6424,61.7354,9915.0
2019-04-03 11:15:00,72.99,73.1,72.99,73.09,10303.0,61.7185,61.8115,61.7185,61.8031,10303.0
2019-04-03 11:20:00,73.11,73.11,73.05,73.05,5845.0,61.82,61.82,61.7693,61.7693,5845.0
2019-04-03 11:25:00,73.07,73.07,72.89,72.91,16340.0,61.7862,61.7862,61.634,61.6509,16340.0
2019-04-03 11:30:00,72.92,72.95,72.89,72.92,9336.0,61.6593,61.6847,61.634,61.6593,9336.0
2019-04-03 11:35:00,72.93,73.0,72.93,72.97,6113.0,61.6678,61.727,61.6678,61.7016,6113.0
2019-04-03 11:40:00,72.97,72.97,72.9,72.9,5955.0,61.7016,61.7016,61.6424,61.6424,5955.0
2019-04-03 11:45:00,72.91,72.93,72.88,72.91,7418.0,61.6509,61.6678,61.6255,61.6509,7418.0
2019-04-03 11:50:00,72.92,73.02,72.91,73.02,9130.0,61.6593,61.7439,61.6509,61.7439,9130.0
2019-04-03 11:55:00,73.01,73.06,73.0,73.03,9182.0,61.7354,61.7777,61.727,61.7524,9182.0
2019-04-03 12:00:00,73.04,73.04,72.99,73.03,9983.0,61.7608,61.7608,61.7185,61.7524,9983.0
2019-04-03 12:05:00,73.02,73.13,73.01,73.08,10596.0,61.7439,61.8369,61.7354,61.7946,10596.0
2019-04-03 12:10:00,73.08,73.08,72.96,72.98,7162.0,61.7946,61.7946,61.6932,61.7101,7162.0
2019-04-03 12:15:00,72.99,73.05,72.99,73.05,7997.0,61.7185,61.7693,61.7185,61.7693,7997.0
2019-04-03 12:20:00,73.04,73.05,73.01,73.03,7282.0,61.7608,61.7693,61.7354,61.7524,7282.0
2019-04-03 12:25:00,73.03,73.15,73.03,73.11,30421.0,61.7524,61.8538,61.7524,61.82,30421.0
2019-04-03 12:30:00,73.12,73.25,73.12,73.25,11835.0,61.8285,61.9384,61.8285,61.9384,11835.0
2019-04-03 12:35:00,73.25,73.29,73.22,73.23,23985.0,61.9384,61.9722,61.913,61.9215,23985.0
2019-04-03 12:40:00,73.23,73.33,73.23,73.31,14753.0,61.9215,62.006,61.9215,61.9891,14753.0
2019-04-03 12:45:00,73.32,73.35,73.3,73.34,14627.0,61.9976,62.0229,61.9807,62.0145,14627.0
2019-04-03 12:50:00,73.33,73.4,73.33,73.36,19750.0,62.006,62.0652,62.006,62.0314,19750.0
2019-04-03 12:55:00,73.36,73.42,73.3,73.42,15933.0,62.0314,62.0821,61.9807,62.0821,15933.0
2019-04-03 13:00:00,73.42,73.43,73.39,73.43,15154.0,62.0821,62.0906,62.0568,62.0906,15154.0
2019-04-03 13:05:00,73.42,73.43,73.37,73.37,21566.0,62.0821,62.0906,62.0399,62.0399,21566.0
2019-04-03 13:10:00,73.36,73.43,73.36,73.41,45924.0,62.0314,62.0906,62.0314,62.0737,45924.0
2019-04-03 13:15:00,73.41,73.41,73.27,73.33,22533.0,62.0737,62.0737,61.9553,62.006,22533.0
2019-04-03 13:20:00,73.34,73.34,73.3,73.34,11526.0,62.0145,62.0145,61.9807,62.0145,11526.0
2019-04-03 13:25:00,73.35,73.35,73.31,73.33,10264.0,62.0229,62.0229,61.9891,62.006,10264.0
2019-04-03 13:30:00,73.33,73.35,73.28,73.28,10142.0,62.006,62.0229,61.9637,61.9637,10142.0
2019-04-03 13:35:00,73.27,73.28,73.22,73.23,14003.0,61.9553,61.9637,61.913,61.9215,14003.0
2019-04-03 13:40:00,73.24,73.26,73.2,73.26,14043.0,61.9299,61.9468,61.8961,61.9468,14043.0
2019-04-03 13:45:00,73.26,73.33,73.25,73.28,12794.0,61.9468,62.006,61.9384,61.9637,12794.0
2019-04-03 13:50:00,73.29,73.29,73.19,73.23,11312.0,61.9722,61.9722,61.8876,61.9215,11312.0
2019-04-03 13:55:00,73.22,73.23,73.19,73.21,11024.0,61.913,61.9215,61.8876,61.9046,11024.0
2019-04-03 14:00:00,73.21,73.21,73.16,73.17,13469.0,61.9046,61.9046,61.8623,61.8707,13469.0
2019-04-03 14:05:00,73.17,73.24,73.16,73.23,15347.0,61.8707,61.9299,61.8623,61.9215,15347.0
2019-04-03 14:10:00,73.24,73.27,73.22,73.22,18036.0,61.9299,61.9553,61.913,61.913,18036.0
2019-04-03 14:15:00,73.22,73.27,73.21,73.25,16765.0,61.913,61.9553,61.9046,61.9384,16765.0
2019-04-03 14:20:00,73.26,73.29,73.25,73.28,15087.0,61.9468,61.9722,61.9384,61.9637,15087.0
2019-04-03 14:25:00,73.29,73.3,73.18,73.19,11309.0,61.9722,61.9807,61.8792,61.8876,11309.0
2019-04-03 14:30:00,73.2,73.22,73.17,73.22,10779.0,61.8961,61.913,61.8707,61.913,10779.0
2019-04-03 14:35:00,73.22,73.22,73.12,73.13,16374.0,61.913,61.913,61.8285,61.8369,16374.0
2019-04-03 14:40:00,73.12,73.16,73.11,73.12,21026.0,61.8285,61.8623,61.82,61.8285,21026.0
2019-04-03 14:45:00,73.12,73.21,73.12,73.18,13567.0,61.8285,61.9046,61.8285,61.8792,13567.0
2019-04-03 14:50:00,73.19,73.21,73.17,73.21,20503.0,61.8876,61.9046,61.8707,61.9046,20503.0
2019-04-03 14:55:00,73.21,73.26,73.21,73.24,20561.0,61.9046,61.9468,61.9046,61.9299,20561.0
2019-04-03 15:00:00,73.23,73.23,73.17,73.23,26755.0,61.9215,61.9215,61.8707,61.9215,26755.0
2019-04-03 15:05:00,73.23,73.24,73.14,73.14,19899.0,61.9215,61.9299,61.8454,61.8454,19899.0
2019-04-03 15:10:00,73.14,73.14,73.04,73.08,33855.0,61.8454,61.8454,61.7608,61.7946,33855.0
2019-04-03 15:15:00,73.08,73.1,73.04,73.08,32821.0,61.7946,61.8115,61.7608,61.7946,32821.0
2019-04-03 15:20:00,73.08,73.13,73.07,73.12,28980.0,61.7946,61.8369,61.7862,61.8285,28980.0
2019-04-03 15:25:00,73.11,73.18,73.11,73.16,38126.0,61.82,61.8792,61.82,61.8623,38126.0
2019-04-03 15:30:00,73.16,73.22,73.12,73.16,44297.0,61.8623,61.913,61.8285,61.8623,44297.0
2019-04-03 15:35:00,73.15,73.25,73.15,73.19,43125.0,61.8538,61.9384,61.8538,61.8876,43125.0
2019-04-03 15:40:00,73.2,73.2,73.09,73.16,47430.0,61.8961,61.8961,61.8031,61.8623,47430.0
2019-04-03 15:45:00,73.15,73.17,73.04,73.08,66406.0,61.8538,61.8707,61.7608,61.7946,66406.0
2019-04-03 15:50:00,73.07,73.08,73.01,73.04,83542.0,61.7862,61.7946,61.7354,61.7608,83542.0
2019-04-03 15:55:00,73.04,73.17,73.03,73.14,174555.0,61.7608,61.8707,61.7524,61.8454,174555.0
2019-04-04 09:30:00,73.15,73.15,72.81,72.88,20119.0,61.8538,61.8538,61.5663,61.6255,20119.0
2019-04-04 09:35:00,72.91,73.06,72.87,72.88,4412.0,61.6509,61.7777,61.6171,61.6255,4412.0
2019-04-04 09:40:00,72.88,72.96,72.76,72.82,8281.0,61.6255,61.6932,61.524,61.5748,8281.0
2019-04-04 09:45:00,72.8,73.01,72.79,72.99,5599.0,61.5579,61.7354,61.5494,61.7185,5599.0
2019-04-04 09:50:00,73.05,73.05,72.92,72.92,3276.0,61.7693,61.7693,61.6593,61.6593,3276.0
2019-04-04 09:55:00,72.92,72.96,72.86,72.89,3388.0,61.6593,61.6932,61.6086,61.634,3388.0
2019-04-04 10:00:00,72.9,72.94,72.82,72.84,5463.0,61.6424,61.6763,61.5748,61.5917,5463.0
2019-04-04 10:05:00,72.83,72.85,72.68,72.68,12711.0,61.5832,61.6002,61.4564,61.4564,12711.0
2019-04-04 10:10:00,72.68,72.69,72.62,72.62,7518.0,61.4564,61.4649,61.4057,61.4057,7518.0
2019-04-04 10:15:00,72.62,72.65,72.54,72.55,9696.0,61.4057,61.431,61.338,61.3465,9696.0
2019-04-04 10:20:00,72.56,72.65,72.55,72.63,5521.0,61.3549,61.431,61.3465,61.4141,5521.0
2019-04-04 10:25:00,72.64,72.69,72.6,72.62,7274.0,61.4226,61.4649,61.3888,61.4057,7274.0
2019-04-04 10:30:00,72.61,72.63,72.55,72.55,12319.0,61.3972,61.4141,61.3465,61.3465,12319.0
2019-04-04 10:35:00,72.55,72.62,72.53,72.54,9008.0,61.3465,61.4057,61.3296,61.338,9008.0
2019-04-04 10:40:00,72.53,72.58,72.49,72.53,9777.0,61.3296,61.3718,61.2957,61.3296,9777.0
2019-04-04 10:45:00,72.53,72.58,72.49,72.57,8175.0,61.3296,61.3718,61.2957,61.3634,8175.0
2019-04-04 10:50:00,72.57,72.61,72.55,72.61,6366.0,61.3634,61.3972,61.3465,61.3972,6366.0
2019-04-04 10:55:00,72.62,72.73,72.62,72.71,4833.0,61.4057,61.4987,61.4057,61.4818,4833.0
2019-04-04 11:00:00,72.68,72.68,72.56,72.56,7035.0,61.4564,61.4564,61.3549,61.3549,7035.0
2019-04-04 11:05:00,72.56,72.56,72.49,72.56,17280.0,61.3549,61.3549,61.2957,61.3549,17280.0
2019-04-04 11:10:00,72.55,72.56,72.49,72.49,15496.0,61.3465,61.3549,61.2957,61.2957,15496.0
2019-04-04 11:15:00,72.48,72.48,72.39,72.39,7450.0,61.2873,61.2873,61.2112,61.2112,7450.0
2019-04-04 11:20:00,72.37,72.41,72.36,72.41,7283.0,61.1943,61.2281,61.1858,61.2281,7283.0
2019-04-04 11:25:00,72.43,72.56,72.43,72.55,9055.0,61.245,61.3549,61.245,61.3465,9055.0
2019-04-04 11:30:00,72.56,72.58,72.48,72.48,6424.0,61.3549,61.3718,61.2873,61.2873,6424.0
2019-04-04 11:35:00,72.47,72.49,72.41,72.47,8039.0,61.2788,61.2957,61.2281,61.2788,8039.0
2019-04-04 11:40:00,72.48,72.52,72.46,72.48,4883.0,61.2873,61.3211,61.2704,61.2873,4883.0
2019-04-04 11:45:00,72.48,72.51,72.45,72.45,10054.0,61.2873,61.3127,61.2619,61.2619,10054.0
2019-04-04 11:50:00,72.44,72.44,72.37,72.37,6779.0,61.2535,61.2535,61.1943,61.1943,6779.0
2019-04-04 11:55:00,72.37,72.44,72.37,72.4,8243.0,61.1943,61.2535,61.1943,61.2196,8243.0
2019-04-04 12:00:00,72.39,72.48,72.39,72.45,11227.0,61.2112,61.2873,61.2112,61.2619,11227.0
2019-04-04 12:05:00,72.46,72.47,72.43,72.45,8840.0,61.2704,61.2788,61.245,61.2619,8840.0
2019-04-04 12:10:00,72.45,72.46,72.41,72.42,7132.0,61.2619,61.2704,61.2281,61.2366,7132.0
2019-04-04 12:15:00,72.4,72.4,72.31,72.34,6613.0,61.2196,61.2196,61.1435,61.1689,6613.0
2019-04-04 12:20:00,72.34,72.45,72.34,72.41,7640.0,61.1689,61.2619,61.1689,61.2281,7640.0
2019-04-04 12:25:00,72.41,72.44,72.4,72.41,3122.0,61.2281,61.2535,61.2196,61.2281,3122.0
2019-04-04 12:30:00,72.39,72.4,72.33,72.37,7648.0,61.2112,61.2196,61.1605,61.1943,7648.0
2019-04-04 12:35:00,72.4,72.44,72.4,72.43,5380.0,61.2196,61.2535,61.2196,61.245,5380.0
2019-04-04 12:40:00,72.42,72.54,72.42,72.52,7762.0,61.2366,61.338,61.2366,61.3211,7762.0
2019-04-04 12:45:00,72.51,72.54,72.48,72.53,4992.0,61.3127,61.338,61.2873,61.3296,4992.0
2019-04-04 12:50:00,72.54,72.55,72.51,72.55,4628.0,61.338,61.3465,61.3127,61.3465,4628.0
2019-04-04 12:55:00,72.57,72.6,72.56,72.59,5216.0,61.3634,61.3888,61.3549,61.3803,5216.0
2019-04-04 13:00:00,72.59,72.65,72.57,72.64,9140.0,61.3803,61.431,61.3634,61.4226,9140.0
2019-04-04 13:05:00,72.66,72.67,72.61,72.65,10165.0,61.4395,61.4479,61.3972,61.431,10165.0
2019-04-04 13:10:00,72.66,72.68,72.63,72.65,7802.0,61.4395,61.4564,61.4141,61.431,7802.0
2019-04-04 13:15:00,72.66,72.72,72.65,72.71,11135.0,61.4395,61.4902,61.431,61.4818,11135.0
2019-04-04 13:20:00,72.73,72.77,72.71,72.71,5568.0,61.4987,61.5325,61.4818,61.4818,5568.0
2019-04-04 13:25:00,72.71,72.72,72.7,72.71,7452.0,61.4818,61.4902,61.4733,61.4818,7452.0
2019-04-04 13:30:00,72.71,72.72,72.68,72.72,13577.0,61.4818,61.4902,61.4564,61.4902,13577.0
2019-04-04 13:35:00,72.7,72.72,72.68,72.7,3870.0,61.4733,61.4902,61.4564,61.4733,3870.0
2019-04-04 13:40:00,72.68,72.7,72.65,72.68,5567.0,61.4564,61.4733,61.431,61.4564,5567.0
2019-04-04 13:45:00,72.67,72.69,72.57,72.58,7500.0,61.4479,61.4649,61.3634,61.3718,7500.0
2019-04-04 13:50:00,72.58,72.61,72.58,72.6,7170.0,61.3718,61.3972,61.3718,61.3888,7170.0
2019-04-04 13:55:00,72.6,72.61,72.53,72.54,5943.0,61.3888,61.3972,61.3296,61.338,5943.0
2019-04-04 14:00:00,72.55,72.57,72.51,72.53,5017.0,61.3465,61.3634,61.3127,61.3296,5017.0
2019-04-04 14:05:00,72.53,72.54,72.5,72.51,5543.0,61.3296,61.338,61.3042,61.3127,5543.0
2019-04-04 14:10:00,72.51,72.55,72.46,72.53,11020.0,61.3127,61.3465,61.2704,61.3296,11020.0
2019-04-04 14:15:00,72.53,72.54,72.45,72.48,9161.0,61.3296,61.338,61.2619,61.2873,9161.0
2019-04-04 14:20:00,72.47,72.51,72.47,72.51,7920.0,61.2788,61.3127,61.2788,61.3127,7920.0
2019-04-04 14:25:00,72.5,72.5,72.42,72.42,8042.0,61.3042,61.3042,61.2366,61.2366,8042.0
2019-04-04 14:30:00,72.42,72.55,72.41,72.54,8087.0,61.2366,61.3465,61.2281,61.338,8087.0
2019-04-04 14:35:00,72.55,72.56,72.51,72.52,8194.0,61.3465,61.3549,61.3127,61.3211,8194.0
2019-04-04 14:40:00,72.52,72.64,72.52,72.63,6978.0,61.3211,61.4226,61.3211,61.4141,6978.0
2019-04-04 14:45:00,72.63,72.75,72.63,72.74,16646.0,61.4141,61.5156,61.4141,61.5071,16646.0
2019-04-04 14:50:00,72.74,72.75,72.63,72.64,8722.0,61.5071,61.5156,61.4141,61.4226,8722.0
2019-04-04 14:55:00,72.64,72.67,72.63,72.66,7082.0,61.4226,61.4479,61.4141,61.4395,7082.0
2019-04-04 15:00:00,72.66,72.71,72.63,72.65,9543.0,61.4395,61.4818,61.4141,61.431,9543.0
2019-04-04 15:05:00,72.66,72.68,72.65,72.67,7887.0,61.4395,61.4564,61.431,61.4479,7887.0
2019-04-04 15:10:00,72.67,72.78,72.67,72.71,9731.0,61.4479,61.541,61.4479,61.4818,9731.0
2019-04-04 15:15:00,72.71,72.77,72.7,72.77,6661.0,61.4818,61.5325,61.4733,61.5325,6661.0
2019-04-04 15:20:00,72.76,72.76,72.67,72.68,15107.0,61.524,61.524,61.4479,61.4564,15107.0
2019-04-04 15:25:00,72.67,72.71,72.67,72.69,8280.0,61.4479,61.4818,61.4479,61.4649,8280.0
2019-04-04 15:30:00,72.69,72.79,72.69,72.69,25963.0,61.4649,61.5494,61.4649,61.4649,25963.0
2019-04-04 15:35:00,72.69,72.7,72.67,72.68,16498.0,61.4649,61.4733,61.4479,61.4564,16498.0
2019-04-04 15:40:00,72.68,72.69,72.58,72.63,15351.0,61.4564,61.4649,61.3718,61.4141,15351.0
2019-04-04 15:45:00,72.63,72.68,72.59,72.65,25735.0,61.4141,61.4564,61.3803,61.431,25735.0
2019-04-04 15:50:00,72.65,72.82,72.65,72.82,32889.0,61.431,61.5748,61.431,61.5748,32889.0
2019-04-04 15:55:00,72.83,72.87,72.76,72.85,88924.0,61.5832,61.6171,61.524,61.6002,88924.0
2019-04-05 09:30:00,72.69,72.85,72.5,72.59,33678.0,61.4649,61.6002,61.3042,61.3803,33678.0
2019-04-05 09:35:00,72.64,72.69,72.57,72.57,6325.0,61.4226,61.4649,61.3634,61.3634,6325.0
2019-04-05 09:40:00,72.57,72.69,72.47,72.69,6217.0,61.3634,61.4649,61.2788,61.4649,6217.0
2019-04-05 09:45:00,72.7,72.76,72.67,72.71,5120.0,61.4733,61.524,61.4479,61.4818,5120.0
2019-04-05 09:50:00,72.73,72.8,72.68,72.78,12600.0,61.4987,61.5579,61.4564,61.541,12600.0
2019-04-05 09:55:00,72.76,72.79,72.66,72.77,10445.0,61.524,61.5494,61.4395,61.5325,10445.0
2019-04-05 10:00:00,72.76,72.87,72.75,72.84,10036.0,61.524,61.6171,61.5156,61.5917,10036.0
2019-04-05 10:05:00,72.85,72.85,72.77,72.84,5199.0,61.6002,61.6002,61.5325,61.5917,5199.0
2019-04-05 10:10:00,72.83,72.93,72.82,72.92,3733.0,61.5832,61.6678,61.5748,61.6593,3733.0
2019-04-05 10:15:00,72.91,73.03,72.89,72.89,11236.0,61.6509,61.7524,61.634,61.634,11236.0
2019-04-05 10:20:00,72.84,72.91,72.83,72.91,10138.0,61.5917,61.6509,61.5832,61.6509,10138.0
2019-04-05 10:25:00,72.91,72.92,72.84,72.9,6716.0,61.6509,61.6593,61.5917,61.6424,6716.0
2019-04-05 10:30:00,72.9,72.94,72.87,72.88,6198.0,61.6424,61.6763,61.6171,61.6255,6198.0
2019-04-05 10:35:00,72.91,72.91,72.81,72.83,5003.0,61.6509,61.6509,61.5663,61.5832,5003.0
2019-04-05 10:40:00,72.84,72.85,72.73,72.74,4454.0,61.5917,61.6002,61.4987,61.5071,4454.0
2019-04-05 10:45:00,72.77,72.81,72.76,72.77,2248.0,61.5325,61.5663,61.524,61.5325,2248.0
2019-04-05 10:50:00,72.76,72.81,72.72,72.81,12021.0,61.524,61.5663,61.4902,61.5663,12021.0
2019-04-05 10:55:00,72.8,72.82,72.78,72.81,4180.0,61.5579,61.5748,61.541,61.5663,4180.0
2019-04-05 11:00:00,72.81,72.9,72.76,72.87,7752.0,61.5663,61.6424,61.524,61.6171,7752.0
2019-04-05 11:05:00,72.9,72.93,72.86,72.87,8488.0,61.6424,61.6678,61.6086,61.6171,8488.0
2019-04-05 11:10:00,72.86,72.93,72.86,72.91,3950.0,61.6086,61.6678,61.6086,61.6509,3950.0
2019-04-05 11:15:00,72.91,72.98,72.88,72.9,7642.0,61.6509,61.7101,61.6255,61.6424,7642.0
2019-04-05 11:20:00,72.89,72.9,72.8,72.84,4989.0,61.634,61.6424,61.5579,61.5917,4989.0
2019-04-05 11:25:00,72.83,72.85,72.78,72.83,3570.0,61.5832,61.6002,61.541,61.5832,3570.0
2019-04-05 11:30:00,72.83,72.83,72.73,72.77,3390.0,61.5832,61.5832,61.4987,61.5325,3390.0
2019-04-05 11:35:00,72.78,72.81,72.76,72.79,3560.0,61.541,61.5663,61.524,61.5494,3560.0
2019-04-05 11:40:00,72.78,72.85,72.75,72.77,3874.0,61.541,61.6002,61.5156,61.5325,3874.0
2019-04-05 11:45:00,72.75,72.75,72.66,72.66,2555.0,61.5156,61.5156,61.4395,61.4395,2555.0
2019-04-05 11:50:00,72.67,72.71,72.66,72.69,2648.0,61.4479,61.4818,61.4395,61.4649,2648.0
2019-04-05 11:55:00,72.72,72.72,72.66,72.67,4531.0,61.4902,61.4902,61.4395,61.4479,4531.0
2019-04-05 12:00:00,72.65,72.72,72.65,72.71,7219.0,61.431,61.4902,61.431,61.4818,7219.0
2019-04-05 12:05:00,72.7,72.7,72.65,72.69,8004.0,61.4733,61.4733,61.431,61.4649,8004.0
2019-04-05 12:10:00,72.7,72.7,72.65,72.65,1842.0,61.4733,61.4733,61.431,61.431,1842.0
2019-04-05 12:15:00,72.64,72.66,72.62,72.63,4691.0,61.4226,61.4395,61.4057,61.4141,4691.0
2019-04-05 12:20:00,72.63,72.65,72.59,72.61,3852.0,61.4141,61.431,61.3803,61.3972,3852.0
2019-04-05 12:25:00,72.61,72.63,72.58,72.6,8976.0,61.3972,61.4141,61.3718,61.3888,8976.0
2019-04-05 12:30:00,72.6,72.63,72.6,72.61,3533.0,61.3888,61.4141,61.3888,61.3972,3533.0
2019-04-05 12:35:00,72.62,72.62,72.54,72.58,6620.0,61.4057,61.4057,61.338,61.3718,6620.0
2019-04-05 12:40:00,72.58,72.63,72.58,72.62,6406.0,61.3718,61.4141,61.3718,61.4057,6406.0
2019-04-05 12:45:00,72.6,72.62,72.58,72.61,4924.0,61.3888,61.4057,61.3718,61.3972,4924.0
2019-04-05 12:50:00,72.62,72.62,72.57,72.6,9186.0,61.4057,61.4057,61.3634,61.3888,9186.0
2019-04-05 12:55:00,72.6,72.61,72.57,72.61,5692.0,61.3888,61.3972,61.3634,61.3972,5692.0
2019-04-05 13:00:00,72.61,72.68,72.61,72.67,4259.0,61.3972,61.4564,61.3972,61.4479,4259.0
2019-04-05 13:05:00,72.67,72.67,72.64,72.66,4945.0,61.4479,61.4479,61.4226,61.4395,4945.0
2019-04-05 13:10:00,72.65,72.68,72.63,72.67,6267.0,61.431,61.4564,61.4141,61.4479,6267.0
2019-04-05 13:15:00,72.67,72.7,72.66,72.67,7417.0,61.4479,61.4733,61.4395,61.4479,7417.0
2019-04-05 13:20:00,72.67,72.67,72.59,72.6,12520.0,61.4479,61.4479,61.3803,61.3888,12520.0
2019-04-05 13:25:00,72.61,72.64,72.59,72.62,25119.0,61.3972,61.4226,61.3803,61.4057,25119.0
2019-04-05 13:30:00,72.62,72.67,72.62,72.64,4337.0,61.4057,61.4479,61.4057,61.4226,4337.0
2019-04-05 13:35:00,72.64,72.68,72.64,72.67,5695.0,61.4226,61.4564,61.4226,61.4479,5695.0
2019-04-05 13:40:00,72.66,72.72,72.66,72.68,3557.0,61.4395,61.4902,61.4395,61.4564,3557.0
2019-04-05 13:45:00,72.67,72.71,72.65,72.7,5952.0,61.4479,61.4818,61.431,61.4733,5952.0
2019-04-05 13:50:00,72.69,72.72,72.69,72.72,1985.0,61.4649,61.4902,61.4649,61.4902,1985.0
2019-04-05 13:55:00,72.7,72.74,72.7,72.73,7248.0,61.4733,61.5071,61.4733,61.4987,7248.0
2019-04-05 14:00:00,72.73,72.77,72.7,72.73,5458.0,61.4987,61.5325,61.4733,61.4987,5458.0
2019-04-05 14:05:00,72.74,72.79,72.71,72.78,7124.0,61.5071,61.5494,61.4818,61.541,7124.0
2019-04-05 14:10:00,72.78,72.79,72.76,72.76,3998.0,61.541,61.5494,61.524,61.524,3998.0
2019-04-05 14:15:00,72.76,72.77,72.7,72.7,4903.0,61.524,61.5325,61.4733,61.4733,4903.0
2019-04-05 14:20:00,72.71,72.71,72.62,72.64,5453.0,61.4818,61.4818,61.4057,61.4226,5453.0
2019-04-05 14:25:00,72.62,72.62,72.56,72.57,6043.0,61.4057,61.4057,61.3549,61.3634,6043.0
2019-04-05 14:30:00,72.58,72.6,72.55,72.58,11217.0,61.3718,61.3888,61.3465,61.3718,11217.0
2019-04-05 14:35:00,72.59,72.64,72.57,72.64,6479.0,61.3803,61.4226,61.3634,61.4226,6479.0
2019-04-05 14:40:00,72.64,72.68,72.63,72.65,9429.0,61.4226,61.4564,61.4141,61.431,9429.0
2019-04-05 14:45:00,72.66,72.84,72.65,72.84,41878.0,61.4395,61.5917,61.431,61.5917,41878.0
2019-04-05 14:50:00,72.84,72.93,72.82,72.93,16436.0,61.5917,61.6678,61.5748,61.6678,16436.0
2019-04-05 14:55:00,72.93,73.0,72.91,72.99,9896.0,61.6678,61.727,61.6509,61.7185,9896.0
2019-04-05 15:00:00,72.98,72.99,72.9,72.92,9921.0,61.7101,61.7185,61.6424,61.6593,9921.0
2019-04-05 15:05:00,72.94,72.95,72.82,72.84,13091.0,61.6763,61.6847,61.5748,61.5917,13091.0
2019-04-05 15:10:00,72.82,72.86,72.8,72.84,25048.0,61.5748,61.6086,61.5579,61.5917,25048.0
2019-04-05 15:15:00,72.83,72.83,72.76,72.79,5777.0,61.5832,61.5832,61.524,61.5494,5777.0
2019-04-05 15:20:00,72.81,72.87,72.8,72.86,6538.0,61.5663,61.6171,61.5579,61.6086,6538.0
2019-04-05 15:25:00,72.86,72.94,72.85,72.89,8820.0,61.6086,61.6763,61.6002,61.634,8820.0
2019-04-05 15:30:00,72.89,72.95,72.88,72.93,8400.0,61.634,61.6847,61.6255,61.6678,8400.0
2019-04-05 15:35:00,72.93,73.01,72.93,72.94,9672.0,61.6678,61.7354,61.6678,61.6763,9672.0
2019-04-05 15:40:00,72.95,72.96,72.9,72.94,13932.0,61.6847,61.6932,61.6424,61.6763,13932.0
2019-04-05 15:45:00,72.94,72.95,72.88,72.92,18996.0,61.6763,61.6847,61.6255,61.6593,18996.0
2019-04-05 15:50:00,72.91,72.99,72.88,72.98,47273.0,61.6509,61.7185,61.6255,61.7101,47273.0
2019-04-05 15:55:00,72.98,73.12,72.96,73.08,98094.0,61.7101,61.8285,61.6932,61.7946,98094.0
2019-04-08 09:30:00,73.1,73.19,72.82,72.94,36721.0,61.8115,61.8876,61.5748,61.6763,36721.0
2019-04-08 09:35:00,73.0,73.14,72.98,73.0,22768.0,61.727,61.8454,61.7101,61.727,22768.0
2019-04-08 09:40:00,72.99,73.0,72.71,72.71,18158.0,61.7185,61.727,61.4818,61.4818,18158.0
2019-04-08 09:45:00,72.74,72.77,72.58,72.69,11378.0,61.5071,61.5325,61.3718,61.4649,11378.0
2019-04-08 09:50:00,72.65,72.68,72.55,72.58,11340.0,61.431,61.4564,61.3465,61.3718,11340.0
2019-04-08 09:55:00,72.6,72.71,72.6,72.67,7324.0,61.3888,61.4818,61.3888,61.4479,7324.0
2019-04-08 10:00:00,72.7,72.72,72.56,72.63,16907.0,61.4733,61.4902,61.3549,61.4141,16907.0
2019-04-08 10:05:00,72.63,72.64,72.51,72.53,34989.0,61.4141,61.4226,61.3127,61.3296,34989.0
2019-04-08 10:10:00,72.53,72.56,72.46,72.51,10979.0,61.3296,61.3549,61.2704,61.3127,10979.0
2019-04-08 10:15:00,72.52,72.63,72.51,72.63,13795.0,61.3211,61.4141,61.3127,61.4141,13795.0
2019-04-08 10:20:00,72.63,72.68,72.6,72.63,5761.0,61.4141,61.4564,61.3888,61.4141,5761.0
2019-04-08 10:25:00,72.64,72.64,72.56,72.58,6317.0,61.4226,61.4226,61.3549,61.3718,6317.0
2019-04-08 10:30:00,72.58,72.74,72.57,72.7,6800.0,61.3718,61.5071,61.3634,61.4733,6800.0
2019-04-08 10:35:00,72.7,72.75,72.68,72.71,7239.0,61.4733,61.5156,61.4564,61.4818,7239.0
2019-04-08 10:40:00,72.71,72.72,72.66,72.72,5804.0,61.4818,61.4902,61.4395,61.4902,5804.0
2019-04-08 10:45:00,72.76,72.82,72.73,72.8,5863.0,61.524,61.5748,61.4987,61.5579,5863.0
2019-04-08 10:50:00,72.8,72.85,72.77,72.83,7020.0,61.5579,61.6002,61.5325,61.5832,7020.0
2019-04-08 10:55:00,72.78,72.79,72.73,72.77,5855.0,61.541,61.5494,61.4987,61.5325,5855.0
2019-04-08 11:00:00,72.76,72.84,72.73,72.81,27884.0,61.524,61.5917,61.4987,61.5663,27884.0
2019-04-08 11:05:00,72.81,72.85,72.79,72.8,12812.0,61.5663,61.6002,61.5494,61.5579,12812.0
2019-04-08 11:10:00,72.8,72.87,72.78,72.85,23518.0,61.5579,61.6171,61.541,61.6002,23518.0
2019-04-08 11:15:00,72.86,72.9,72.84,72.87,6842.0,61.6086,61.6424,61.5917,61.6171,6842.0
2019-04-08 11:20:00,72.86,72.87,72.79,72.8,17173.0,61.6086,61.6171,61.5494,61.5579,17173.0
2019-04-08 11:25:00,72.79,72.84,72.77,72.78,5442.0,61.5494,61.5917,61.5325,61.541,5442.0
2019-04-08 11:30:00,72.78,72.82,72.75,72.75,9693.0,61.541,61.5748,61.5156,61.5156,9693.0
2019-04-08 11:35:00,72.74,72.77,72.73,72.73,4526.0,61.5071,61.5325,61.4987,61.4987,4526.0
2019-04-08 11:40:00,72.73,72.75,72.68,72.7,7685.0,61.4987,61.5156,61.4564,61.4733,7685.0
2019-04-08 11:45:00,72.71,72.71,72.6,72.65,6320.0,61.4818,61.4818,61.3888,61.431,6320.0
2019-04-08 11:50:00,72.64,72.64,72.59,72.62,5239.0,61.4226,61.4226,61.3803,61.4057,5239.0
2019-04-08 11:55:00,72.63,72.64,72.58,72.6,4075.0,61.4141,61.4226,61.3718,61.3888,4075.0
2019-04-08 12:00:00,72.62,72.62,72.56,72.61,9358.0,61.4057,61.4057,61.3549,61.3972,9358.0
2019-04-08 12:05:00,72.62,72.67,72.61,72.67,5383.0,61.4057,61.4479,61.3972,61.4479,5383.0
2019-04-08 12:10:00,72.65,72.66,72.61,72.62,5668.0,61.431,61.4395,61.3972,61.4057,5668.0
2019-04-08 12:15:00,72.62,72.65,72.6,72.64,5024.0,61.4057,61.431,61.3888,61.4226,5024.0
2019-04-08 12:20:00,72.65,72.67,72.63,72.66,8568.0,61.431,61.4479,61.4141,61.4395,8568.0
2019-04-08 12:25:00,72.65,72.65,72.63,72.65,3541.0,61.431,61.431,61.4141,61.431,3541.0
2019-04-08 12:30:00,72.64,72.65,72.62,72.64,7734.0,61.4226,61.431,61.4057,61.4226,7734.0
2019-04-08 12:35:00,72.65,72.68,72.63,72.67,5104.0,61.431,61.4564,61.4141,61.4479,5104.0
2019-04-08 12:40:00,72.67,72.67,72.61,72.62,5338.0,61.4479,61.4479,61.3972,61.4057,5338.0
2019-04-08 12:45:00,72.62,72.66,72.62,72.66,9713.0,61.4057,61.4395,61.4057,61.4395,9713.0
2019-04-08 12:50:00,72.65,72.71,72.65,72.69,7600.0,61.431,61.4818,61.431,61.4649,7600.0
2019-04-08 12:55:00,72.69,72.71,72.66,72.67,8180.0,61.4649,61.4818,61.4395,61.4479,8180.0
2019-04-08 13:00:00,72.67,72.71,72.67,72.7,4477.0,61.4479,61.4818,61.4479,61.4733,4477.0
2019-04-08 13:05:00,72.7,72.74,72.7,72.73,5773.0,61.4733,61.5071,61.4733,61.4987,5773.0
2019-04-08 13:10:00,72.73,72.73,72.69,72.72,7062.0,61.4987,61.4987,61.4649,61.4902,7062.0
2019-04-08 13:15:00,72.72,72.75,72.71,72.73,5926.0,61.4902,61.5156,61.4818,61.4987,5926.0
2019-04-08 13:20:00,72.73,72.75,72.7,72.71,5239.0,61.4987,61.5156,61.4733,61.4818,5239.0
2019-04-08 13:25:00,72.71,72.74,72.7,72.74,5385.0,61.4818,61.5071,61.4733,61.5071,5385.0
2019-04-08 13:30:00,72.73,72.76,72.73,72.76,5451.0,61.4987,61.524,61.4987,61.524,5451.0
2019-04-08 13:35:00,72.77,72.82,72.76,72.81,17402.0,61.5325,61.5748,61.524,61.5663,17402.0
2019-04-08 13:40:00,72.82,72.83,72.81,72.82,5814.0,61.5748,61.5832,61.5663,61.5748,5814.0
2019-04-08 13:45:00,72.82,72.84,72.79,72.81,5797.0,61.5748,61.5917,61.5494,61.5663,5797.0
2019-04-08 13:50:00,72.81,72.89,72.8,72.83,20529.0,61.5663,61.634,61.5579,61.5832,20529.0
2019-04-08 13:55:00,72.85,72.86,72.74,72.74,14815.0,61.6002,61.6086,61.5071,61.5071,14815.0
2019-04-08 14:00:00,72.73,72.74,72.62,72.64,23064.0,61.4987,61.5071,61.4057,61.4226,23064.0
2019-04-08 14:05:00,72.63,72.66,72.61,72.64,9943.0,61.4141,61.4395,61.3972,61.4226,9943.0
2019-04-08 14:10:00,72.64,72.66,72.62,72.63,8704.0,61.4226,61.4395,61.4057,61.4141,8704.0
2019-04-08 14:15:00,72.63,72.64,72.61,72.62,9390.0,61.4141,61.4226,61.3972,61.4057,9390.0
2019-04-08 14:20:00,72.61,72.63,72.59,72.62,9205.0,61.3972,61.4141,61.3803,61.4057,9205.0
2019-04-08 14:25:00,72.62,72.68,72.62,72.65,11800.0,61.4057,61.4564,61.4057,61.431,11800.0
2019-04-08 14:30:00,72.64,72.69,72.64,72.67,11676.0,61.4226,61.4649,61.4226,61.4479,11676.0
2019-04-08 14:35:00,72.68,72.7,72.66,72.67,7425.0,61.4564,61.4733,61.4395,61.4479,7425.0
2019-04-08 14:40:00,72.67,72.79,72.67,72.78,20327.0,61.4479,61.5494,61.4479,61.541,20327.0
2019-04-08 14:45:00,72.77,72.77,72.73,72.75,5394.0,61.5325,61.5325,61.4987,61.5156,5394.0
2019-04-08 14:50:00,72.75,72.79,72.73,72.79,12297.0,61.5156,61.5494,61.4987,61.5494,12297.0
2019-04-08 14:55:00,72.8,72.82,72.78,72.82,14433.0,61.5579,61.5748,61.541,61.5748,14433.0
2019-04-08 15:00:00,72.82,72.82,72.76,72.76,11166.0,61.5748,61.5748,61.524,61.524,11166.0
2019-04-08 15:05:00,72.77,72.87,72.77,72.81,15852.0,61.5325,61.6171,61.5325,61.5663,15852.0
2019-04-08 15:10:00,72.81,72.87,72.79,72.83,10589.0,61.5663,61.6171,61.5494,61.5832,10589.0
2019-04-08 15:15:00,72.84,72.86,72.83,72.83,11746.0,61.5917,61.6086,61.5832,61.5832,11746.0
2019-04-08 15:20:00,72.83,72.86,72.8,72.81,12557.0,61.5832,61.6086,61.5579,61.5663,12557.0
2019-04-08 15:25:00,72.8,72.81,72.75,72.77,14323.0,61.5579,61.5663,61.5156,61.5325,14323.0
2019-04-08 15:30:00,72.77,72.83,72.75,72.81,18278.0,61.5325,61.5832,61.5156,61.5663,18278.0
2019-04-08 15:35:00,72.81,72.83,72.72,72.75,17962.0,61.5663,61.5832,61.4902,61.5156,17962.0
2019-04-08 15:40:00,72.76,72.79,72.73,72.77,22561.0,61.524,61.5494,61.4987,61.5325,22561.0
2019-04-08 15:45:00,72.77,72.79,72.74,72.78,29228.0,61.5325,61.5494,61.5071,61.541,29228.0
2019-04-08 15:50:00,72.78,72.88,72.77,72.87,46842.0,61.541,61.6255,61.5325,61.6171,46842.0
2019-04-08 15:55:00,72.87,72.91,72.83,72.87,122559.0,61.6171,61.6509,61.5832,61.6171,122559.0
2019-04-09 09:30:00,72.79,72.93,72.75,72.82,20827.0,61.5494,61.6678,61.5156,61.5748,20827.0
2019-04-09 09:35:00,72.83,72.84,72.71,72.73,14292.0,61.5832,61.5917,61.4818,61.4987,14292.0
2019-04-09 09:40:00,72.75,72.75,72.46,72.46,10755.0,61.5156,61.5156,61.2704,61.2704,10755.0
2019-04-09 09:45:00,72.48,72.59,72.48,72.56,10200.0,61.2873,61.3803,61.2873,61.3549,10200.0
2019-04-09 09:50:00,72.57,72.66,72.57,72.6,8405.0,61.3634,61.4395,61.3634,61.3888,8405.0
2019-04-09 09:55:00,72.59,72.77,72.59,72.76,9957.0,61.3803,61.5325,61.3803,61.524,9957.0
2019-04-09 10:00:00,72.75,72.79,72.7,72.77,15772.0,61.5156,61.5494,61.4733,61.5325,15772.0
2019-04-09 10:05:00,72.76,72.78,72.67,72.68,18000.0,61.524,61.541,61.4479,61.4564,18000.0
2019-04-09 10:10:00,72.68,72.68,72.57,72.68,12073.0,61.4564,61.4564,61.3634,61.4564,12073.0
2019-04-09 10:15:00,72.69,72.7,72.63,72.66,8581.0,61.4649,61.4733,61.4141,61.4395,8581.0
2019-04-09 10:20:00,72.69,72.75,72.63,72.75,25847.0,61.4649,61.5156,61.4141,61.5156,25847.0
2019-04-09 10:25:00,72.74,72.79,72.68,72.68,23253.0,61.5071,61.5494,61.4564,61.4564,23253.0
2019-04-09 10:30:00,72.69,72.76,72.67,72.76,28457.0,61.4649,61.524,61.4479,61.524,28457.0
2019-04-09 10:35:00,72.73,72.86,72.73,72.83,9980.0,61.4987,61.6086,61.4987,61.5832,9980.0
2019-04-09 10:40:00,72.83,72.89,72.8,72.88,22181.0,61.5832,61.634,61.5579,61.6255,22181.0
2019-04-09 10:45:00,72.87,72.89,72.78,72.78,48539.0,61.6171,61.634,61.541,61.541,48539.0
2019-04-09 10:50:00,72.76,72.76,72.67,72.71,34643.0,61.524,61.524,61.4479,61.4818,34643.0
2019-04-09 10:55:00,72.7,72.72,72.6,72.7,30063.0,61.4733,61.4902,61.3888,61.4733,30063.0
2019-04-09 11:00:00,72.71,72.75,72.63,72.64,14286.0,61.4818,61.5156,61.4141,61.4226,14286.0
2019-04-09 11:05:00,72.65,72.67,72.6,72.65,10069.0,61.431,61.4479,61.3888,61.431,10069.0
2019-04-09 11:10:00,72.65,72.68,72.63,72.66,8488.0,61.431,61.4564,61.4141,61.4395,8488.0
2019-04-09 11:15:00,72.65,72.73,72.63,72.64,13664.0,61.431,61.4987,61.4141,61.4226,13664.0
2019-04-09 11:20:00,72.63,72.67,72.58,72.58,9440.0,61.4141,61.4479,61.3718,61.3718,9440.0
2019-04-09 11:25:00,72.59,72.73,72.59,72.67,12794.0,61.3803,61.4987,61.3803,61.4479,12794.0
2019-04-09 11:30:00,72.68,72.68,72.5,72.5,5061.0,61.4564,61.4564,61.3042,61.3042,5061.0
2019-04-09 11:35:00,72.48,72.51,72.46,72.46,8572.0,61.2873,61.3127,61.2704,61.2704,8572.0
2019-04-09 11:40:00,72.47,72.53,72.45,72.51,7046.0,61.2788,61.3296,61.2619,61.3127,7046.0
2019-04-09 11:45:00,72.51,72.54,72.46,72.49,5869.0,61.3127,61.338,61.2704,61.2957,5869.0
2019-04-09 11:50:00,72.5,72.52,72.42,72.44,4505.0,61.3042,61.3211,61.2366,61.2535,4505.0
2019-04-09 11:55:00,72.45,72.5,72.44,72.44,7466.0,61.2619,61.3042,61.2535,61.2535,7466.0
2019-04-09 12:00:00,72.44,72.48,72.39,72.42,9511.0,61.2535,61.2873,61.2112,61.2366,9511.0
2019-04-09 12:05:00,72.42,72.52,72.42,72.52,7069.0,61.2366,61.3211,61.2366,61.3211,7069.0
2019-04-09 12:10:00,72.51,72.55,72.49,72.55,6435.0,61.3127,61.3465,61.2957,61.3465,6435.0
2019-04-09 12:15:00,72.56,72.58,72.56,72.58,5223.0,61.3549,61.3718,61.3549,61.3718,5223.0
2019-04-09 12:20:00,72.59,72.61,72.53,72.55,9466.0,61.3803,61.3972,61.3296,61.3465,9466.0
2019-04-09 12:25:00,72.56,72.56,72.51,72.54,4097.0,61.3549,61.3549,61.3127,61.338,4097.0
2019-04-09 12:30:00,72.54,72.54,72.48,72.52,7679.0,61.338,61.338,61.2873,61.3211,7679.0
2019-04-09 12:35:00,72.51,72.55,72.5,72.5,6713.0,61.3127,61.3465,61.3042,61.3042,6713.0
2019-04-09 12:40:00,72.51,72.53,72.5,72.51,2885.0,61.3127,61.3296,61.3042,61.3127,2885.0
2019-04-09 12:45:00,72.51,72.54,72.48,72.48,9256.0,61.3127,61.338,61.2873,61.2873,9256.0
2019-04-09 12:50:00,72.48,72.51,72.48,72.5,5044.0,61.2873,61.3127,61.2873,61.3042,5044.0
2019-04-09 12:55:00,72.5,72.52,72.49,72.51,3642.0,61.3042,61.3211,61.2957,61.3127,3642.0
2019-04-09 13:00:00,72.51,72.53,72.48,72.52,6493.0,61.3127,61.3296,61.2873,61.3211,6493.0
2019-04-09 13:05:00,72.52,72.52,72.49,72.52,7075.0,61.3211,61.3211,61.2957,61.3211,7075.0
2019-04-09 13:10:00,72.51,72.53,72.43,72.43,20987.0,61.3127,61.3296,61.245,61.245,20987.0
2019-04-09 13:15:00,72.43,72.46,72.42,72.44,7688.0,61.245,61.2704,61.2366,61.2535,7688.0
2019-04-09 13:20:00,72.44,72.46,72.42,72.44,5608.0,61.2535,61.2704,61.2366,61.2535,5608.0
2019-04-09 13:25:00,72.44,72.48,72.43,72.46,8308.0,61.2535,61.2873,61.245,61.2704,8308.0
2019-04-09 13:30:00,72.46,72.47,72.4,72.43,6069.0,61.2704,61.2788,61.2196,61.245,6069.0
2019-04-09 13:35:00,72.44,72.46,72.44,72.45,4376.0,61.2535,61.2704,61.2535,61.2619,4376.0
2019-04-09 13:40:00,72.45,72.47,72.41,72.42,6150.0,61.2619,61.2788,61.2281,61.2366,6150.0
2019-04-09 13:45:00,72.42,72.45,72.42,72.42,9657.0,61.2366,61.2619,61.2366,61.2366,9657.0
2019-04-09 13:50:00,72.42,72.44,72.4,72.43,6325.0,61.2366,61.2535,61.2196,61.245,6325.0
2019-04-09 13:55:00,72.43,72.43,72.4,72.43,8033.0,61.245,61.245,61.2196,61.245,8033.0
2019-04-09 14:00:00,72.42,72.43,72.39,72.39,8652.0,61.2366,61.245,61.2112,61.2112,8652.0
2019-04-09 14:05:00,72.4,72.44,72.39,72.44,8337.0,61.2196,61.2535,61.2112,61.2535,8337.0
2019-04-09 14:10:00,72.43,72.44,72.4,72.41,5891.0,61.245,61.2535,61.2196,61.2281,5891.0
2019-04-09 14:15:00,72.41,72.44,72.41,72.43,7503.0,61.2281,61.2535,61.2281,61.245,7503.0
2019-04-09 14:20:00,72.44,72.44,72.4,72.44,10584.0,61.2535,61.2535,61.2196,61.2535,10584.0
2019-04-09 14:25:00,72.44,72.46,72.41,72.46,20534.0,61.2535,61.2704,61.2281,61.2704,20534.0
2019-04-09 14:30:00,72.47,72.5,72.46,72.46,8609.0,61.2788,61.3042,61.2704,61.2704,8609.0
2019-04-09 14:35:00,72.46,72.48,72.45,72.45,8675.0,61.2704,61.2873,61.2619,61.2619,8675.0
2019-04-09 14:40:00,72.46,72.47,72.37,72.42,13839.0,61.2704,61.2788,61.1943,61.2366,13839.0
2019-04-09 14:45:00,72.43,72.48,72.39,72.48,8578.0,61.245,61.2873,61.2112,61.2873,8578.0
2019-04-09 14:50:00,72.47,72.48,72.44,72.44,8440.0,61.2788,61.2873,61.2535,61.2535,8440.0
2019-04-09 14:55:00,72.44,72.48,72.41,72.46,12272.0,61.2535,61.2873,61.2281,61.2704,12272.0
2019-04-09 15:00:00,72.47,72.54,72.47,72.52,11082.0,61.2788,61.338,61.2788,61.3211,11082.0
2019-04-09 15:05:00,72.52,72.54,72.47,72.47,9786.0,61.3211,61.338,61.2788,61.2788,9786.0
2019-04-09 15:10:00,72.47,72.48,72.46,72.46,8474.0,61.2788,61.2873,61.2704,61.2704,8474.0
2019-04-09 15:15:00,72.46,72.5,72.46,72.49,14327.0,61.2704,61.3042,61.2704,61.2957,14327.0
2019-04-09 15:20:00,72.48,72.49,72.44,72.46,90186.0,61.2873,61.2957,61.2535,61.2704,90186.0
2019-04-09 15:25:00,72.46,72.46,72.37,72.37,26567.0,61.2704,61.2704,61.1943,61.1943,26567.0
2019-04-09 15:30:00,72.38,72.45,72.38,72.38,21514.0,61.2027,61.2619,61.2027,61.2027,21514.0
2019-04-09 15:35:00,72.38,72.42,72.34,72.4,23649.0,61.2027,61.2366,61.1689,61.2196,23649.0
2019-04-09 15:40:00,72.41,72.41,72.38,72.39,29071.0,61.2281,61.2281,61.2027,61.2112,29071.0
2019-04-09 15:45:00,72.39,72.47,72.39,72.43,22833.0,61.2112,61.2788,61.2112,61.245,22833.0
2019-04-09 15:50:00,72.44,72.44,72.33,72.37,65527.0,61.2535,61.2535,61.1605,61.1943,65527.0
2019-04-09 15:55:00,72.36,72.41,72.24,72.41,116299.0,61.1858,61.2281,61.0844,61.2281,116299.0
2019-04-10 09:30:00,72.75,72.75,72.42,72.54,17447.0,61.5156,61.5156,61.2366,61.338,17447.0
2019-04-10 09:35:00,72.58,72.71,72.58,72.69,1984.0,61.3718,61.4818,61.3718,61.4649,1984.0
2019-04-10 09:40:00,72.65,72.82,72.65,72.79,16554.0,61.431,61.5748,61.431,61.5494,16554.0
2019-04-10 09:45:00,72.78,73.02,72.78,73.01,14548.0,61.541,61.7439,61.541,61.7354,14548.0
2019-04-10 09:50:00,73.0,73.01,72.82,72.96,18899.0,61.727,61.7354,61.5748,61.6932,18899.0
2019-04-10 09:55:00,72.96,73.05,72.96,73.02,9216.0,61.6932,61.7693,61.6932,61.7439,9216.0
2019-04-10 10:00:00,73.02,73.02,72.77,72.81,7822.0,61.7439,61.7439,61.5325,61.5663,7822.0
2019-04-10 10:05:00,72.82,72.82,72.72,72.74,8903.0,61.5748,61.5748,61.4902,61.5071,8903.0
2019-04-10 10:10:00,72.72,72.81,72.7,72.74,13919.0,61.4902,61.5663,61.4733,61.5071,13919.0
2019-04-10 10:15:00,72.73,72.74,72.64,72.67,8150.0,61.4987,61.5071,61.4226,61.4479,8150.0
2019-04-10 10:20:00,72.67,72.74,72.65,72.71,11466.0,61.4479,61.5071,61.431,61.4818,11466.0
2019-04-10 10:25:00,72.71,72.78,72.71,72.77,6908.0,61.4818,61.541,61.4818,61.5325,6908.0
2019-04-10 10:30:00,72.79,72.89,72.79,72.89,56452.0,61.5494,61.634,61.5494,61.634,56452.0
2019-04-10 10:35:00,72.89,73.02,72.89,72.96,35106.0,61.634,61.7439,61.634,61.6932,35106.0
2019-04-10 10:40:00,72.95,73.09,72.94,73.09,12428.0,61.6847,61.8031,61.6763,61.8031,12428.0
2019-04-10 10:45:00,73.09,73.1,72.97,72.97,25360.0,61.8031,61.8115,61.7016,61.7016,25360.0
2019-04-10 10:50:00,72.97,73.04,72.95,73.02,45598.0,61.7016,61.7608,61.6847,61.7439,45598.0
2019-04-10 10:55:00,73.03,73.13,73.0,73.08,27827.0,61.7524,61.8369,61.727,61.7946,27827.0
2019-04-10 11:00:00,73.08,73.1,73.05,73.07,29472.0,61.7946,61.8115,61.7693,61.7862,29472.0
2019-04-10 11:05:00,73.05,73.09,73.02,73.03,10956.0,61.7693,61.8031,61.7439,61.7524,10956.0
2019-04-10 11:10:00,73.02,73.02,72.9,72.91,6296.0,61.7439,61.7439,61.6424,61.6509,6296.0
2019-04-10 11:15:00,72.89,72.92,72.82,72.92,19527.0,61.634,61.6593,61.5748,61.6593,19527.0
2019-04-10 11:20:00,72.9,73.01,72.88,72.89,38181.0,61.6424,61.7354,61.6255,61.634,38181.0
2019-04-10 11:25:00,72.89,72.9,72.83,72.9,13025.0,61.634,61.6424,61.5832,61.6424,13025.0
2019-04-10 11:30:00,72.9,73.04,72.9,73.02,27984.0,61.6424,61.7608,61.6424,61.7439,27984.0
2019-04-10 11:35:00,73.02,73.11,73.01,73.02,29623.0,61.7439,61.82,61.7354,61.7439,29623.0
2019-04-10 11:40:00,73.0,73.06,72.99,73.06,9787.0,61.727,61.7777,61.7185,61.7777,9787.0
2019-04-10 11:45:00,73.06,73.07,73.01,73.04,10504.0,61.7777,61.7862,61.7354,61.7608,10504.0
2019-04-10 11:50:00,73.03,73.09,73.02,73.03,12187.0,61.7524,61.8031,61.7439,61.7524,12187.0
2019-04-10 11:55:00,73.02,73.07,73.02,73.05,4005.0,61.7439,61.7862,61.7439,61.7693,4005.0
2019-04-10 12:00:00,73.08,73.09,73.02,73.05,34180.0,61.7946,61.8031,61.7439,61.7693,34180.0
2019-04-10 12:05:00,73.05,73.05,72.97,72.97,13928.0,61.7693,61.7693,61.7016,61.7016,13928.0
2019-04-10 12:10:00,72.97,72.97,72.86,72.91,11987.0,61.7016,61.7016,61.6086,61.6509,11987.0
2019-04-10 12:15:00,72.92,72.99,72.92,72.97,4300.0,61.6593,61.7185,61.6593,61.7016,4300.0
2019-04-10 12:20:00,72.96,72.99,72.9,72.93,5311.0,61.6932,61.7185,61.6424,61.6678,5311.0
2019-04-10 12:25:00,72.94,72.96,72.93,72.93,3800.0,61.6763,61.6932,61.6678,61.6678,3800.0
2019-04-10 12:30:00,72.93,73.05,72.93,73.04,17863.0,61.6678,61.7693,61.6678,61.7608,17863.0
2019-04-10 12:35:00,73.04,73.04,72.91,72.91,4000.0,61.7608,61.7608,61.6509,61.6509,4000.0
2019-04-10 12:40:00,72.91,72.92,72.88,72.89,5475.0,61.6509,61.6593,61.6255,61.634,5475.0
2019-04-10 12:45:00,72.91,72.92,72.88,72.88,3200.0,61.6509,61.6593,61.6255,61.6255,3200.0
2019-04-10 12:50:00,72.87,72.93,72.83,72.9,11895.0,61.6171,61.6678,61.5832,61.6424,11895.0
2019-04-10 12:55:00,72.9,72.91,72.86,72.87,3741.0,61.6424,61.6509,61.6086,61.6171,3741.0
2019-04-10 13:00:00,72.87,72.99,72.87,72.99,18908.0,61.6171,61.7185,61.6171,61.7185,18908.0
2019-04-10 13:05:00,72.98,73.02,72.97,73.01,14774.0,61.7101,61.7439,61.7016,61.7354,14774.0
2019-04-10 13:10:00,73.01,73.08,73.01,73.06,21281.0,61.7354,61.7946,61.7354,61.7777,21281.0
2019-04-10 13:15:00,73.07,73.14,73.06,73.14,9668.0,61.7862,61.8454,61.7777,61.8454,9668.0
2019-04-10 13:20:00,73.14,73.18,73.13,73.17,12593.0,61.8454,61.8792,61.8369,61.8707,12593.0
2019-04-10 13:25:00,73.17,73.17,73.11,73.12,10610.0,61.8707,61.8707,61.82,61.8285,10610.0
2019-04-10 13:30:00,73.11,73.15,73.1,73.15,5045.0,61.82,61.8538,61.8115,61.8538,5045.0
2019-04-10 13:35:00,73.14,73.21,73.14,73.2,10298.0,61.8454,61.9046,61.8454,61.8961,10298.0
2019-04-10 13:40:00,73.21,73.22,73.19,73.2,7863.0,61.9046,61.913,61.8876,61.8961,7863.0
2019-04-10 13:45:00,73.2,73.29,73.19,73.29,9910.0,61.8961,61.9722,61.8876,61.9722,9910.0
2019-04-10 13:50:00,73.29,73.35,73.29,73.35,18864.0,61.9722,62.0229,61.9722,62.0229,18864.0
2019-04-10 13:55:00,73.36,73.47,73.35,73.45,23974.0,62.0314,62.1244,62.0229,62.1075,23974.0
2019-04-10 14:00:00,73.43,73.44,73.3,73.31,16763.0,62.0906,62.099,61.9807,61.9891,16763.0
2019-04-10 14:05:00,73.32,73.4,73.32,73.37,14706.0,61.9976,62.0652,61.9976,62.0399,14706.0
2019-04-10 14:10:00,73.38,73.45,73.35,73.43,21200.0,62.0483,62.1075,62.0229,62.0906,21200.0
2019-04-10 14:15:00,73.42,73.49,73.41,73.45,21175.0,62.0821,62.1413,62.0737,62.1075,21175.0
2019-04-10 14:20:00,73.46,73.46,73.27,73.31,94170.0,62.116,62.116,61.9553,61.9891,94170.0
2019-04-10 14:25:00,73.31,73.38,73.31,73.37,11154.0,61.9891,62.0483,61.9891,62.0399,11154.0
2019-04-10 14:30:00,73.36,73.37,73.23,73.26,8118.0,62.0314,62.0399,61.9215,61.9468,8118.0
2019-04-10 14:35:00,73.24,73.36,73.24,73.34,14003.0,61.9299,62.0314,61.9299,62.0145,14003.0
2019-04-10 14:40:00,73.35,73.37,73.32,73.35,4842.0,62.0229,62.0399,61.9976,62.0229,4842.0
2019-04-10 14:45:00,73.36,73.39,73.31,73.33,6200.0,62.0314,62.0568,61.9891,62.006,6200.0
2019-04-10 14:50:00,73.33,73.37,73.33,73.36,6795.0,62.006,62.0399,62.006,62.0314,6795.0
2019-04-10 14:55:00,73.35,73.44,73.35,73.4,6985.0,62.0229,62.099,62.0229,62.0652,6985.0
2019-04-10 15:00:00,73.41,73.49,73.41,73.45,17257.0,62.0737,62.1413,62.0737,62.1075,17257.0
2019-04-10 15:05:00,73.45,73.46,73.41,73.46,8424.0,62.1075,62.116,62.0737,62.116,8424.0
2019-04-10 15:10:00,73.46,73.48,73.4,73.41,11872.0,62.116,62.1329,62.0652,62.0737,11872.0
2019-04-10 15:15:00,73.4,73.47,73.4,73.43,9201.0,62.0652,62.1244,62.0652,62.0906,9201.0
2019-04-10 15:20:00,73.44,73.45,73.38,73.39,12149.0,62.099,62.1075,62.0483,62.0568,12149.0
2019-04-10 15:25:00,73.39,73.4,73.31,73.31,14016.0,62.0568,62.0652,61.9891,61.9891,14016.0
2019-04-10 15:30:00,73.32,73.33,73.21,73.25,21183.0,61.9976,62.006,61.9046,61.9384,21183.0
2019-04-10 15:35:00,73.25,73.37,73.23,73.33,27784.0,61.9384,62.0399,61.9215,62.006,27784.0
2019-04-10 15:40:00,73.34,73.43,73.34,73.4,30504.0,62.0145,62.0906,62.0145,62.0652,30504.0
2019-04-10 15:45:00,73.39,73.39,73.29,73.32,25633.0,62.0568,62.0568,61.9722,61.9976,25633.0
2019-04-10 15:50:00,73.32,73.41,73.3,73.39,47572.0,61.9976,62.0737,61.9807,62.0568,47572.0
2019-04-10 15:55:00,73.39,73.58,73.37,73.56,245245.0,62.0568,62.2174,62.0399,62.2005,245245.0
2019-04-11 09:30:00,73.75,73.93,73.6,73.75,29614.0,62.3612,62.5134,62.2343,62.3612,29614.0
2019-04-11 09:35:00,73.78,73.78,73.62,73.64,36680.0,62.3865,62.3865,62.2512,62.2682,36680.0
2019-04-11 09:40:00,73.62,73.67,73.5,73.51,13126.0,62.2512,62.2935,62.1498,62.1582,13126.0
2019-04-11 09:45:00,73.52,73.73,73.51,73.69,67929.0,62.1667,62.3443,62.1582,62.3104,67929.0
2019-04-11 09:50:00,73.69,73.75,73.61,73.61,14066.0,62.3104,62.3612,62.2428,62.2428,14066.0
2019-04-11 09:55:00,73.64,73.89,73.63,73.84,17926.0,62.2682,62.4795,62.2597,62.4373,17926.0
2019-04-11 10:00:00,73.84,73.88,73.68,73.8,23419.0,62.4373,62.4711,62.302,62.4034,23419.0
2019-04-11 10:05:00,73.83,73.87,73.64,73.64,21208.0,62.4288,62.4626,62.2682,62.2682,21208.0
2019-04-11 10:10:00,73.64,73.64,73.52,73.57,21140.0,62.2682,62.2682,62.1667,62.209,21140.0
2019-04-11 10:15:00,73.56,73.6,73.48,73.53,42271.0,62.2005,62.2343,62.1329,62.1751,42271.0
2019-04-11 10:20:00,73.52,73.52,73.44,73.46,19640.0,62.1667,62.1667,62.099,62.116,19640.0
2019-04-11 10:25:00,73.49,73.53,73.45,73.49,11826.0,62.1413,62.1751,62.1075,62.1413,11826.0
2019-04-11 10:30:00,73.49,73.54,73.44,73.5,18682.0,62.1413,62.1836,62.099,62.1498,18682.0
2019-04-11 10:35:00,73.49,73.51,73.39,73.42,14558.0,62.1413,62.1582,62.0568,62.0821,14558.0
2019-04-11 10:40:00,73.41,73.49,73.38,73.45,10642.0,62.0737,62.1413,62.0483,62.1075,10642.0
2019-04-11 10:45:00,73.43,73.43,73.33,73.36,8432.0,62.0906,62.0906,62.006,62.0314,8432.0
2019-04-11 10:50:00,73.37,73.48,73.36,73.47,13678.0,62.0399,62.1329,62.0314,62.1244,13678.0
2019-04-11 10:55:00,73.46,73.48,73.4,73.48,9387.0,62.116,62.1329,62.0652,62.1329,9387.0
2019-04-11 11:00:00,73.48,73.52,73.4,73.47,15173.0,62.1329,62.1667,62.0652,62.1244,15173.0
2019-04-11 11:05:00,73.47,73.5,73.44,73.45,10129.0,62.1244,62.1498,62.099,62.1075,10129.0
2019-04-11 11:10:00,73.46,73.47,73.39,73.4,9638.0,62.116,62.1244,62.0568,62.0652,9638.0
2019-04-11 11:15:00,73.4,73.44,73.4,73.41,8067.0,62.0652,62.099,62.0652,62.0737,8067.0
2019-04-11 11:20:00,73.41,73.42,73.36,73.36,11254.0,62.0737,62.0821,62.0314,62.0314,11254.0
2019-04-11 11:25:00,73.36,73.36,73.32,73.33,12017.0,62.0314,62.0314,61.9976,62.006,12017.0
2019-04-11 11:30:00,73.34,73.36,73.27,73.28,8948.0,62.0145,62.0314,61.9553,61.9637,8948.0
2019-04-11 11:35:00,73.29,73.33,73.23,73.23,6405.0,61.9722,62.006,61.9215,61.9215,6405.0
2019-04-11 11:40:00,73.22,73.22,73.03,73.06,9308.0,61.913,61.913,61.7524,61.7777,9308.0
2019-04-11 11:45:00,73.05,73.15,73.04,73.14,5808.0,61.7693,61.8538,61.7608,61.8454,5808.0
2019-04-11 11:50:00,73.14,73.25,73.14,73.17,9452.0,61.8454,61.9384,61.8454,61.8707,9452.0
2019-04-11 11:55:00,73.15,73.22,73.02,73.03,45090.0,61.8538,61.913,61.7439,61.7524,45090.0
2019-04-11 12:00:00,73.03,73.14,73.0,73.14,11737.0,61.7524,61.8454,61.727,61.8454,11737.0
2019-04-11 12:05:00,73.13,73.18,73.11,73.17,11856.0,61.8369,61.8792,61.82,61.8707,11856.0
2019-04-11 12:10:00,73.18,73.21,73.14,73.2,13134.0,61.8792,61.9046,61.8454,61.8961,13134.0
2019-04-11 12:15:00,73.2,73.29,73.2,73.28,17622.0,61.8961,61.9722,61.8961,61.9637,17622.0
2019-04-11 12:20:00,73.28,73.36,73.28,73.34,11827.0,61.9637,62.0314,61.9637,62.0145,11827.0
2019-04-11 12:25:00,73.33,73.35,73.3,73.31,10915.0,62.006,62.0229,61.9807,61.9891,10915.0
2019-04-11 12:30:00,73.33,73.34,73.27,73.28,10761.0,62.006,62.0145,61.9553,61.9637,10761.0
2019-04-11 12:35:00,73.3,73.35,73.26,73.34,9688.0,61.9807,62.0229,61.9468,62.0145,9688.0
2019-04-11 12:40:00,73.33,73.36,73.3,73.31,11485.0,62.006,62.0314,61.9807,61.9891,11485.0
2019-04-11 12:45:00,73.31,73.31,73.24,73.28,9166.0,61.9891,61.9891,61.9299,61.9637,9166.0
2019-04-11 12:50:00,73.27,73.35,73.25,73.32,11531.0,61.9553,62.0229,61.9384,61.9976,11531.0
2019-04-11 12:55:00,73.31,73.37,73.31,73.37,9081.0,61.9891,62.0399,61.9891,62.0399,9081.0
2019-04-11 13:00:00,73.36,73.47,73.36,73.45,12499.0,62.0314,62.1244,62.0314,62.1075,12499.0
2019-04-11 13:05:00,73.45,73.46,73.37,73.38,8560.0,62.1075,62.116,62.0399,62.0483,8560.0
2019-04-11 13:10:00,73.39,73.49,73.38,73.48,9083.0,62.0568,62.1413,62.0483,62.1329,9083.0
2019-04-11 13:15:00,73.48,73.48,73.41,73.42,16416.0,62.1329,62.1329,62.0737,62.0821,16416.0
2019-04-11 13:20:00,73.42,73.44,73.39,73.39,13860.0,62.0821,62.099,62.0568,62.0568,13860.0
2019-04-11 13:25:00,73.39,73.42,73.38,73.41,9074.0,62.0568,62.0821,62.0483,62.0737,9074.0
2019-04-11 13:30:00,73.41,73.41,73.35,73.38,8126.0,62.0737,62.0737,62.0229,62.0483,8126.0
2019-04-11 13:35:00,73.38,73.39,73.35,73.35,8094.0,62.0483,62.0568,62.0229,62.0229,8094.0
2019-04-11 13:40:00,73.35,73.4,73.32,73.38,9471.0,62.0229,62.0652,61.9976,62.0483,9471.0
2019-04-11 13:45:00,73.39,73.48,73.38,73.45,8739.0,62.0568,62.1329,62.0483,62.1075,8739.0
2019-04-11 13:50:00,73.45,73.47,73.44,73.45,9556.0,62.1075,62.1244,62.099,62.1075,9556.0
2019-04-11 13:55:00,73.45,73.45,73.39,73.4,11470.0,62.1075,62.1075,62.0568,62.0652,11470.0
2019-04-11 14:00:00,73.39,73.43,73.37,73.42,11606.0,62.0568,62.0906,62.0399,62.0821,11606.0
2019-04-11 14:05:00,73.44,73.44,73.37,73.4,14770.0,62.099,62.099,62.0399,62.0652,14770.0
2019-04-11 14:10:00,73.4,73.43,73.38,73.41,9956.0,62.0652,62.0906,62.0483,62.0737,9956.0
2019-04-11 14:15:00,73.41,73.42,73.34,73.34,11309.0,62.0737,62.0821,62.0145,62.0145,11309.0
2019-04-11 14:20:00,73.35,73.4,73.32,73.32,12747.0,62.0229,62.0652,61.9976,61.9976,12747.0
2019-04-11 14:25:00,73.33,73.35,73.3,73.31,8581.0,62.006,62.0229,61.9807,61.9891,8581.0
2019-04-11 14:30:00,73.31,73.37,73.3,73.35,13049.0,61.9891,62.0399,61.9807,62.0229,13049.0
2019-04-11 14:35:00,73.35,73.37,73.33,73.34,9879.0,62.0229,62.0399,62.006,62.0145,9879.0
2019-04-11 14:40:00,73.33,73.43,73.33,73.42,11178.0,62.006,62.0906,62.006,62.0821,11178.0
2019-04-11 14:45:00,73.42,73.44,73.4,73.43,15049.0,62.0821,62.099,62.0652,62.0906,15049.0
2019-04-11 14:50:00,73.42,73.44,73.39,73.41,15121.0,62.0821,62.099,62.0568,62.0737,15121.0
2019-04-11 14:55:00,73.41,73.47,73.39,73.45,12811.0,62.0737,62.1244,62.0568,62.1075,12811.0
2019-04-11 15:00:00,73.45,73.49,73.42,73.46,23457.0,62.1075,62.1413,62.0821,62.116,23457.0
2019-04-11 15:05:00,73.47,73.5,73.45,73.46,13310.0,62.1244,62.1498,62.1075,62.116,13310.0
2019-04-11 15:10:00,73.46,73.46,73.37,73.38,12874.0,62.116,62.116,62.0399,62.0483,12874.0
2019-04-11 15:15:00,73.38,73.44,73.36,73.37,23790.0,62.0483,62.099,62.0314,62.0399,23790.0
2019-04-11 15:20:00,73.36,73.45,73.36,73.43,17548.0,62.0314,62.1075,62.0314,62.0906,17548.0
2019-04-11 15:25:00,73.44,73.45,73.42,73.44,13366.0,62.099,62.1075,62.0821,62.099,13366.0
2019-04-11 15:30:00,73.44,73.58,73.44,73.56,43417.0,62.099,62.2174,62.099,62.2005,43417.0
2019-04-11 15:35:00,73.56,73.58,73.52,73.53,40750.0,62.2005,62.2174,62.1667,62.1751,40750.0
2019-04-11 15:40:00,73.53,73.61,73.48,73.61,45206.0,62.1751,62.2428,62.1329,62.2428,45206.0
2019-04-11 15:45:00,73.61,73.62,73.55,73.55,76058.0,62.2428,62.2512,62.1921,62.1921,76058.0
2019-04-11 15:50:00,73.54,73.69,73.54,73.67,113876.0,62.1836,62.3104,62.1836,62.2935,113876.0
2019-04-11 15:55:00,73.66,73.67,73.51,73.57,189922.0,62.2851,62.2935,62.1582,62.209,189922.0
2019-04-12 09:30:00,73.51,73.52,73.11,73.16,40487.0,62.1582,62.1667,61.82,61.8623,40487.0
2019-04-12 09:35:00,73.21,73.23,73.03,73.07,27418.0,61.9046,61.9215,61.7524,61.7862,27418.0
2019-04-12 09:40:00,73.09,73.23,73.0,73.18,35800.0,61.8031,61.9215,61.727,61.8792,35800.0
2019-04-12 09:45:00,73.19,73.19,73.06,73.07,23438.0,61.8876,61.8876,61.7777,61.7862,23438.0
2019-04-12 09:50:00,73.07,73.25,73.01,73.22,16197.0,61.7862,61.9384,61.7354,61.913,16197.0
2019-04-12 09:55:00,73.24,73.37,73.15,73.36,16548.0,61.9299,62.0399,61.8538,62.0314,16548.0
2019-04-12 10:00:00,73.36,73.41,73.19,73.22,21903.0,62.0314,62.0737,61.8876,61.913,21903.0
2019-04-12 10:05:00,73.21,73.31,73.2,73.26,11342.0,61.9046,61.9891,61.8961,61.9468,11342.0
2019-04-12 10:10:00,73.26,73.33,73.26,73.31,13156.0,61.9468,62.006,61.9468,61.9891,13156.0
2019-04-12 10:15:00,73.31,73.41,73.3,73.35,18415.0,61.9891,62.0737,61.9807,62.0229,18415.0
2019-04-12 10:20:00,73.37,73.42,73.35,73.38,10618.0,62.0399,62.0821,62.0229,62.0483,10618.0
2019-04-12 10:25:00,73.38,73.51,73.38,73.44,16778.0,62.0483,62.1582,62.0483,62.099,16778.0
2019-04-12 10:30:00,73.45,73.49,73.41,73.47,11243.0,62.1075,62.1413,62.0737,62.1244,11243.0
2019-04-12 10:35:00,73.48,73.5,73.36,73.37,10376.0,62.1329,62.1498,62.0314,62.0399,10376.0
2019-04-12 10:40:00,73.36,73.42,73.33,73.35,12992.0,62.0314,62.0821,62.006,62.0229,12992.0
2019-04-12 10:45:00,73.36,73.48,73.35,73.4,13013.0,62.0314,62.1329,62.0229,62.0652,13013.0
2019-04-12 10:50:00,73.39,73.4,73.33,73.35,20652.0,62.0568,62.0652,62.006,62.0229,20652.0
2019-04-12 10:55:00,73.35,73.35,73.19,73.23,31013.0,62.0229,62.0229,61.8876,61.9215,31013.0
2019-04-12 11:00:00,73.23,73.29,73.22,73.26,17596.0,61.9215,61.9722,61.913,61.9468,17596.0
2019-04-12 11:05:00,73.27,73.32,73.21,73.29,9367.0,61.9553,61.9976,61.9046,61.9722,9367.0
2019-04-12 11:10:00,73.3,73.3,73.19,73.27,21244.0,61.9807,61.9807,61.8876,61.9553,21244.0
2019-04-12 11:15:00,73.27,73.38,73.27,73.35,22082.0,61.9553,62.0483,61.9553,62.0229,22082.0
2019-04-12 11:20:00,73.35,73.45,73.34,73.45,18033.0,62.0229,62.1075,62.0145,62.1075,18033.0
2019-04-12 11:25:00,73.45,73.46,73.42,73.44,8432.0,62.1075,62.116,62.0821,62.099,8432.0
2019-04-12 11:30:00,73.45,73.49,73.44,73.48,15008.0,62.1075,62.1413,62.099,62.1329,15008.0
2019-04-12 11:35:00,73.48,73.5,73.41,73.41,7070.0,62.1329,62.1498,62.0737,62.0737,7070.0
2019-04-12 11:40:00,73.42,73.44,73.38,73.42,3565.0,62.0821,62.099,62.0483,62.0821,3565.0
2019-04-12 11:45:00,73.42,73.43,73.36,73.4,4815.0,62.0821,62.0906,62.0314,62.0652,4815.0
2019-04-12 11:50:00,73.39,73.41,73.37,73.41,5417.0,62.0568,62.0737,62.0399,62.0737,5417.0
2019-04-12 11:55:00,73.42,73.46,73.4,73.46,6678.0,62.0821,62.116,62.0652,62.116,6678.0
2019-04-12 12:00:00,73.46,73.5,73.44,73.45,9847.0,62.116,62.1498,62.099,62.1075,9847.0
2019-04-12 12:05:00,73.45,73.51,73.44,73.49,16149.0,62.1075,62.1582,62.099,62.1413,16149.0
2019-04-12 12:10:00,73.5,73.51,73.46,73.49,8889.0,62.1498,62.1582,62.116,62.1413,8889.0
2019-04-12 12:15:00,73.5,73.52,73.49,73.51,7868.0,62.1498,62.1667,62.1413,62.1582,7868.0
2019-04-12 12:20:00,73.5,73.53,73.49,73.52,3572.0,62.1498,62.1751,62.1413,62.1667,3572.0
2019-04-12 12:25:00,73.52,73.52,73.47,73.48,7334.0,62.1667,62.1667,62.1244,62.1329,7334.0
2019-04-12 12:30:00,73.48,73.54,73.47,73.5,12969.0,62.1329,62.1836,62.1244,62.1498,12969.0
2019-04-12 12:35:00,73.51,73.55,73.48,73.55,7593.0,62.1582,62.1921,62.1329,62.1921,7593.0
2019-04-12 12:40:00,73.55,73.64,73.55,73.63,15421.0,62.1921,62.2682,62.1921,62.2597,15421.0
2019-04-12 12:45:00,73.63,73.68,73.62,73.66,12204.0,62.2597,62.302,62.2512,62.2851,12204.0
2019-04-12 12:50:00,73.65,73.74,73.65,73.73,9675.0,62.2766,62.3527,62.2766,62.3443,9675.0
2019-04-12 12:55:00,73.72,73.74,73.69,73.73,6923.0,62.3358,62.3527,62.3104,62.3443,6923.0
2019-04-12 13:00:00,73.72,73.8,73.71,73.8,17314.0,62.3358,62.4034,62.3273,62.4034,17314.0
2019-04-12 13:05:00,73.79,73.88,73.79,73.87,29247.0,62.395,62.4711,62.395,62.4626,29247.0
2019-04-12 13:10:00,73.86,73.93,73.86,73.91,27938.0,62.4542,62.5134,62.4542,62.4965,27938.0
2019-04-12 13:15:00,73.9,73.97,73.89,73.92,16078.0,62.488,62.5472,62.4795,62.5049,16078.0
2019-04-12 13:20:00,73.92,73.97,73.89,73.97,30835.0,62.5049,62.5472,62.4795,62.5472,30835.0
2019-04-12 13:25:00,73.97,74.0,73.94,73.96,26033.0,62.5472,62.5726,62.5218,62.5387,26033.0
2019-04-12 13:30:00,73.97,73.97,73.94,73.95,17051.0,62.5472,62.5472,62.5218,62.5303,17051.0
2019-04-12 13:35:00,73.95,73.97,73.93,73.96,14564.0,62.5303,62.5472,62.5134,62.5387,14564.0
2019-04-12 13:40:00,73.97,74.01,73.93,74.0,14784.0,62.5472,62.581,62.5134,62.5726,14784.0
2019-04-12 13:45:00,74.0,74.0,73.91,73.92,9307.0,62.5726,62.5726,62.4965,62.5049,9307.0
2019-04-12 13:50:00,73.92,73.97,73.9,73.93,13091.0,62.5049,62.5472,62.488,62.5134,13091.0
2019-04-12 13:55:00,73.93,73.95,73.89,73.9,22459.0,62.5134,62.5303,62.4795,62.488,22459.0
2019-04-12 14:00:00,73.91,73.99,73.91,73.96,19785.0,62.4965,62.5641,62.4965,62.5387,19785.0
2019-04-12 14:05:00,73.96,73.97,73.95,73.96,9233.0,62.5387,62.5472,62.5303,62.5387,9233.0
2019-04-12 14:10:00,73.96,73.97,73.9,73.92,11472.0,62.5387,62.5472,62.488,62.5049,11472.0
2019-04-12 14:15:00,73.91,73.98,73.91,73.94,10337.0,62.4965,62.5557,62.4965,62.5218,10337.0
2019-04-12 14:20:00,73.94,74.04,73.94,74.02,13563.0,62.5218,62.6064,62.5218,62.5895,13563.0
2019-04-12 14:25:00,74.01,74.03,73.96,74.03,11104.0,62.581,62.5979,62.5387,62.5979,11104.0
2019-04-12 14:30:00,74.03,74.11,74.02,74.1,14017.0,62.5979,62.6656,62.5895,62.6571,14017.0
2019-04-12 14:35:00,74.11,74.16,74.11,74.13,13628.0,62.6656,62.7079,62.6656,62.6825,13628.0
2019-04-12 14:40:00,74.15,74.24,74.14,74.21,33378.0,62.6994,62.7755,62.6909,62.7501,33378.0
2019-04-12 14:45:00,74.2,74.21,74.13,74.2,22075.0,62.7417,62.7501,62.6825,62.7417,22075.0
2019-04-12 14:50:00,74.21,74.24,74.19,74.23,17918.0,62.7501,62.7755,62.7332,62.767,17918.0
2019-04-12 14:55:00,74.22,74.25,74.19,74.25,16839.0,62.7586,62.784,62.7332,62.784,16839.0
2019-04-12 15:00:00,74.24,74.26,74.2,74.22,18640.0,62.7755,62.7924,62.7417,62.7586,18640.0
2019-04-12 15:05:00,74.22,74.36,74.21,74.29,42088.0,62.7586,62.877,62.7501,62.8178,42088.0
2019-04-12 15:10:00,74.29,74.3,74.22,74.24,20285.0,62.8178,62.8262,62.7586,62.7755,20285.0
2019-04-12 15:15:00,74.23,74.29,74.23,74.24,13380.0,62.767,62.8178,62.767,62.7755,13380.0
2019-04-12 15:20:00,74.25,74.28,74.21,74.25,15524.0,62.784,62.8093,62.7501,62.784,15524.0
2019-04-12 15:25:00,74.25,74.27,74.23,74.24,14362.0,62.784,62.8009,62.767,62.7755,14362.0
2019-04-12 15:30:00,74.23,74.27,74.18,74.27,31827.0,62.767,62.8009,62.7248,62.8009,31827.0
2019-04-12 15:35:00,74.26,74.3,74.24,74.28,19806.0,62.7924,62.8262,62.7755,62.8093,19806.0
2019-04-12 15:40:00,74.27,74.29,74.26,74.28,18317.0,62.8009,62.8178,62.7924,62.8093,18317.0
2019-04-12 15:45:00,74.27,74.28,74.21,74.24,32475.0,62.8009,62.8093,62.7501,62.7755,32475.0
2019-04-12 15:50:00,74.24,74.27,74.19,74.27,47742.0,62.7755,62.8009,62.7332,62.8009,47742.0
2019-04-12 15:55:00,74.27,74.44,74.27,74.43,169382.0,62.8009,62.9446,62.8009,62.9362,169382.0
2019-04-15 09:30:00,74.52,74.59,74.2,74.35,39062.0,63.0123,63.0715,62.7417,62.8685,39062.0
2019-04-15 09:35:00,74.34,74.55,74.33,74.53,15121.0,62.8601,63.0376,62.8516,63.0207,15121.0
2019-04-15 09:40:00,74.53,74.57,74.43,74.44,39686.0,63.0207,63.0545,62.9362,62.9446,39686.0
2019-04-15 09:45:00,74.45,74.47,74.37,74.39,40275.0,62.9531,62.97,62.8854,62.9023,40275.0
2019-04-15 09:50:00,74.41,74.46,74.36,74.44,17008.0,62.9192,62.9615,62.877,62.9446,17008.0
2019-04-15 09:55:00,74.42,74.46,74.33,74.38,30483.0,62.9277,62.9615,62.8516,62.8939,30483.0
2019-04-15 10:00:00,74.38,74.41,74.23,74.25,35454.0,62.8939,62.9192,62.767,62.784,35454.0
2019-04-15 10:05:00,74.25,74.33,74.23,74.27,21709.0,62.784,62.8516,62.767,62.8009,21709.0
2019-04-15 10:10:00,74.27,74.29,74.19,74.19,24720.0,62.8009,62.8178,62.7332,62.7332,24720.0
2019-04-15 10:15:00,74.17,74.23,74.14,74.23,16321.0,62.7163,62.767,62.6909,62.767,16321.0
2019-04-15 10:20:00,74.23,74.28,74.15,74.19,26205.0,62.767,62.8093,62.6994,62.7332,26205.0
2019-04-15 10:25:00,74.17,74.17,74.03,74.03,18146.0,62.7163,62.7163,62.5979,62.5979,18146.0
2019-04-15 10:30:00,74.03,74.11,74.03,74.04,28100.0,62.5979,62.6656,62.5979,62.6064,28100.0
2019-04-15 10:35:00,74.03,74.06,74.0,74.02,15861.0,62.5979,62.6233,62.5726,62.5895,15861.0
2019-04-15 10:40:00,74.02,74.1,73.87,73.87,35944.0,62.5895,62.6571,62.4626,62.4626,35944.0
2019-04-15 10:45:00,73.88,73.92,73.85,73.9,35997.0,62.4711,62.5049,62.4457,62.488,35997.0
2019-04-15 10:50:00,73.89,73.93,73.84,73.9,33819.0,62.4795,62.5134,62.4373,62.488,33819.0
2019-04-15 10:55:00,73.91,73.94,73.79,73.82,26777.0,62.4965,62.5218,62.395,62.4204,26777.0
2019-04-15 11:00:00,73.83,73.85,73.76,73.78,14594.0,62.4288,62.4457,62.3696,62.3865,14594.0
2019-04-15 11:05:00,73.78,73.8,73.72,73.79,39254.0,62.3865,62.4034,62.3358,62.395,39254.0
2019-04-15 11:10:00,73.8,73.86,73.79,73.84,18148.0,62.4034,62.4542,62.395,62.4373,18148.0
2019-04-15 11:15:00,73.84,73.94,73.81,73.9,36330.0,62.4373,62.5218,62.4119,62.488,36330.0
2019-04-15 11:20:00,73.9,73.92,73.87,73.9,22078.0,62.488,62.5049,62.4626,62.488,22078.0
2019-04-15 11:25:00,73.88,73.92,73.82,73.9,23499.0,62.4711,62.5049,62.4204,62.488,23499.0
2019-04-15 11:30:00,73.88,73.89,73.84,73.86,16113.0,62.4711,62.4795,62.4373,62.4542,16113.0
2019-04-15 11:35:00,73.86,73.88,73.75,73.79,25052.0,62.4542,62.4711,62.3612,62.395,25052.0
2019-04-15 11:40:00,73.8,73.85,73.77,73.83,9488.0,62.4034,62.4457,62.3781,62.4288,9488.0
2019-04-15 11:45:00,73.83,73.93,73.83,73.93,10942.0,62.4288,62.5134,62.4288,62.5134,10942.0
2019-04-15 11:50:00,73.94,73.97,73.85,73.88,10089.0,62.5218,62.5472,62.4457,62.4711,10089.0
2019-04-15 11:55:00,73.87,73.89,73.75,73.77,7736.0,62.4626,62.4795,62.3612,62.3781,7736.0
2019-04-15 12:00:00,73.77,73.86,73.77,73.86,16398.0,62.3781,62.4542,62.3781,62.4542,16398.0
2019-04-15 12:05:00,73.87,73.88,73.85,73.85,10968.0,62.4626,62.4711,62.4457,62.4457,10968.0
2019-04-15 12:10:00,73.85,73.88,73.84,73.87,8367.0,62.4457,62.4711,62.4373,62.4626,8367.0
2019-04-15 12:15:00,73.86,73.92,73.83,73.85,13049.0,62.4542,62.5049,62.4288,62.4457,13049.0
2019-04-15 12:20:00,73.88,73.88,73.84,73.87,10848.0,62.4711,62.4711,62.4373,62.4626,10848.0
2019-04-15 12:25:00,73.87,73.87,73.82,73.84,6940.0,62.4626,62.4626,62.4204,62.4373,6940.0
2019-04-15 12:30:00,73.84,73.89,73.83,73.86,5256.0,62.4373,62.4795,62.4288,62.4542,5256.0
2019-04-15 12:35:00,73.85,73.85,73.79,73.79,7337.0,62.4457,62.4457,62.395,62.395,7337.0
2019-04-15 12:40:00,73.8,73.81,73.75,73.76,7791.0,62.4034,62.4119,62.3612,62.3696,7791.0
2019-04-15 12:45:00,73.76,73.78,73.72,73.72,5831.0,62.3696,62.3865,62.3358,62.3358,5831.0
2019-04-15 12:50:00,73.74,73.83,73.73,73.83,17146.0,62.3527,62.4288,62.3443,62.4288,17146.0
2019-04-15 12:55:00,73.82,73.84,73.8,73.82,4834.0,62.4204,62.4373,62.4034,62.4204,4834.0
2019-04-15 13:00:00,73.82,73.83,73.8,73.81,7705.0,62.4204,62.4288,62.4034,62.4119,7705.0
2019-04-15 13:05:00,73.82,73.88,73.82,73.87,13271.0,62.4204,62.4711,62.4204,62.4626,13271.0
2019-04-15 13:10:00,73.87,73.9,73.84,73.9,12255.0,62.4626,62.488,62.4373,62.488,12255.0
2019-04-15 13:15:00,73.87,73.87,73.84,73.86,6032.0,62.4626,62.4626,62.4373,62.4542,6032.0
2019-04-15 13:20:00,73.86,73.9,73.84,73.86,9371.0,62.4542,62.488,62.4373,62.4542,9371.0
2019-04-15 13:25:00,73.86,73.87,73.84,73.85,13434.0,62.4542,62.4626,62.4373,62.4457,13434.0
2019-04-15 13:30:00,73.86,73.88,73.84,73.85,13777.0,62.4542,62.4711,62.4373,62.4457,13777.0
2019-04-15 13:35:00,73.85,73.88,73.84,73.87,11049.0,62.4457,62.4711,62.4373,62.4626,11049.0
2019-04-15 13:40:00,73.87,73.88,73.78,73.78,15852.0,62.4626,62.4711,62.3865,62.3865,15852.0
2019-04-15 13:45:00,73.78,73.79,73.73,73.79,12222.0,62.3865,62.395,62.3443,62.395,12222.0
2019-04-15 13:50:00,73.79,73.8,73.75,73.75,7816.0,62.395,62.4034,62.3612,62.3612,7816.0
2019-04-15 13:55:00,73.74,73.76,73.7,73.7,9415.0,62.3527,62.3696,62.3189,62.3189,9415.0
2019-04-15 14:00:00,73.7,73.71,73.66,73.7,10264.0,62.3189,62.3273,62.2851,62.3189,10264.0
2019-04-15 14:05:00,73.7,73.76,73.7,73.76,11684.0,62.3189,62.3696,62.3189,62.3696,11684.0
2019-04-15 14:10:00,73.75,73.76,73.68,73.69,16074.0,62.3612,62.3696,62.302,62.3104,16074.0
2019-04-15 14:15:00,73.7,73.71,73.69,73.69,8259.0,62.3189,62.3273,62.3104,62.3104,8259.0
2019-04-15 14:20:00,73.7,73.7,73.67,73.67,7163.0,62.3189,62.3189,62.2935,62.2935,7163.0
2019-04-15 14:25:00,73.67,73.69,73.65,73.67,11760.0,62.2935,62.3104,62.2766,62.2935,11760.0
2019-04-15 14:30:00,73.68,73.77,73.68,73.76,21252.0,62.302,62.3781,62.302,62.3696,21252.0
2019-04-15 14:35:00,73.75,73.76,73.72,73.74,9068.0,62.3612,62.3696,62.3358,62.3527,9068.0
2019-04-15 14:40:00,73.74,73.76,73.69,73.71,33059.0,62.3527,62.3696,62.3104,62.3273,33059.0
2019-04-15 14:45:00,73.71,73.71,73.61,73.62,13516.0,62.3273,62.3273,62.2428,62.2512,13516.0
2019-04-15 14:50:00,73.62,73.65,73.6,73.61,14612.0,62.2512,62.2766,62.2343,62.2428,14612.0
2019-04-15 14:55:00,73.6,73.6,73.52,73.58,14325.0,62.2343,62.2343,62.1667,62.2174,14325.0
2019-04-15 15:00:00,73.59,73.61,73.55,73.61,14364.0,62.2259,62.2428,62.1921,62.2428,14364.0
2019-04-15 15:05:00,73.6,73.66,73.6,73.66,11657.0,62.2343,62.2851,62.2343,62.2851,11657.0
2019-04-15 15:10:00,73.65,73.69,73.63,73.68,15132.0,62.2766,62.3104,62.2597,62.302,15132.0
2019-04-15 15:15:00,73.67,73.7,73.64,73.65,41916.0,62.2935,62.3189,62.2682,62.2766,41916.0
2019-04-15 15:20:00,73.65,73.73,73.65,73.73,16816.0,62.2766,62.3443,62.2766,62.3443,16816.0
2019-04-15 15:25:00,73.73,73.73,73.66,73.68,19313.0,62.3443,62.3443,62.2851,62.302,19313.0
2019-04-15 15:30:00,73.69,73.69,73.61,73.62,41092.0,62.3104,62.3104,62.2428,62.2512,41092.0
2019-04-15 15:35:00,73.61,73.67,73.59,73.65,38155.0,62.2428,62.2935,62.2259,62.2766,38155.0
2019-04-15 15:40:00,73.65,73.72,73.63,73.65,32402.0,62.2766,62.3358,62.2597,62.2766,32402.0
2019-04-15 15:45:00,73.65,73.65,73.5,73.53,39035.0,62.2766,62.2766,62.1498,62.1751,39035.0
2019-04-15 15:50:00,73.54,73.62,73.49,73.62,67528.0,62.1836,62.2512,62.1413,62.2512,67528.0
2019-04-15 15:55:00,73.62,73.73,73.6,73.72,125250.0,62.2512,62.3443,62.2343,62.3358,125250.0
2019-04-16 09:30:00,73.73,73.94,73.22,73.44,66447.0,62.3443,62.5218,61.913,62.099,66447.0
2019-04-16 09:35:00,73.48,73.92,73.48,73.82,53275.0,62.1329,62.5049,62.1329,62.4204,53275.0
2019-04-16 09:40:00,73.83,73.86,73.63,73.67,96427.0,62.4288,62.4542,62.2597,62.2935,96427.0
2019-04-16 09:45:00,73.68,73.72,73.55,73.68,96991.0,62.302,62.3358,62.1921,62.302,96991.0
2019-04-16 09:50:00,73.67,73.78,73.61,73.7,16060.0,62.2935,62.3865,62.2428,62.3189,16060.0
2019-04-16 09:55:00,73.72,73.87,73.67,73.67,13579.0,62.3358,62.4626,62.2935,62.2935,13579.0
2019-04-16 10:00:00,73.65,73.73,73.61,73.73,31301.0,62.2766,62.3443,62.2428,62.3443,31301.0
2019-04-16 10:05:00,73.66,73.67,73.46,73.57,33934.0,62.2851,62.2935,62.116,62.209,33934.0
2019-04-16 10:10:00,73.56,73.66,73.5,73.5,60508.0,62.2005,62.2851,62.1498,62.1498,60508.0
2019-04-16 10:15:00,73.53,73.57,73.48,73.52,9751.0,62.1751,62.209,62.1329,62.1667,9751.0
2019-04-16 10:20:00,73.5,73.57,73.47,73.49,36386.0,62.1498,62.209,62.1244,62.1413,36386.0
2019-04-16 10:25:00,73.49,73.62,73.47,73.49,22597.0,62.1413,62.2512,62.1244,62.1413,22597.0
2019-04-16 10:30:00,73.47,73.52,73.3,73.49,32897.0,62.1244,62.1667,61.9807,62.1413,32897.0
2019-04-16 10:35:00,73.51,73.56,73.49,73.5,28057.0,62.1582,62.2005,62.1413,62.1498,28057.0
2019-04-16 10:40:00,73.5,73.56,73.46,73.48,29863.0,62.1498,62.2005,62.116,62.1329,29863.0
2019-04-16 10:45:00,73.5,73.5,73.38,73.47,32626.0,62.1498,62.1498,62.0483,62.1244,32626.0
2019-04-16 10:50:00,73.5,73.56,73.46,73.49,61265.0,62.1498,62.2005,62.116,62.1413,61265.0
2019-04-16 10:55:00,73.5,73.54,73.49,73.52,13325.0,62.1498,62.1836,62.1413,62.1667,13325.0
2019-04-16 11:00:00,73.52,73.52,73.38,73.5,18528.0,62.1667,62.1667,62.0483,62.1498,18528.0
2019-04-16 11:05:00,73.5,73.54,73.47,73.48,12202.0,62.1498,62.1836,62.1244,62.1329,12202.0
2019-04-16 11:10:00,73.47,73.48,73.4,73.46,12963.0,62.1244,62.1329,62.0652,62.116,12963.0
2019-04-16 11:15:00,73.45,73.49,73.41,73.49,13105.0,62.1075,62.1413,62.0737,62.1413,13105.0
2019-04-16 11:20:00,73.48,73.51,73.44,73.48,14848.0,62.1329,62.1582,62.099,62.1329,14848.0
2019-04-16 11:25:00,73.47,73.49,73.34,73.34,70642.0,62.1244,62.1413,62.0145,62.0145,70642.0
2019-04-16 11:30:00,73.33,73.38,73.28,73.33,34674.0,62.006,62.0483,61.9637,62.006,34674.0
2019-04-16 11:35:00,73.32,73.42,73.25,73.41,63749.0,61.9976,62.0821,61.9384,62.0737,63749.0
2019-04-16 11:40:00,73.42,73.52,73.36,73.52,241953.0,62.0821,62.1667,62.0314,62.1667,241953.0
2019-04-16 11:45:00,73.52,73.65,73.5,73.6,30942.0,62.1667,62.2766,62.1498,62.2343,30942.0
2019-04-16 11:50:00,73.58,73.58,73.49,73.52,21848.0,62.2174,62.2174,62.1413,62.1667,21848.0
2019-04-16 11:55:00,73.52,73.52,73.38,73.4,18279.0,62.1667,62.1667,62.0483,62.0652,18279.0
2019-04-16 12:00:00,73.4,73.42,73.33,73.36,89344.0,62.0652,62.0821,62.006,62.0314,89344.0
2019-04-16 12:05:00,73.36,73.36,73.27,73.33,15017.0,62.0314,62.0314,61.9553,62.006,15017.0
2019-04-16 12:10:00,73.34,73.36,73.23,73.25,15284.0,62.0145,62.0314,61.9215,61.9384,15284.0
2019-04-16 12:15:00,73.24,73.28,73.18,73.19,10795.0,61.9299,61.9637,61.8792,61.8876,10795.0
2019-04-16 12:20:00,73.18,73.25,73.17,73.2,15583.0,61.8792,61.9384,61.8707,61.8961,15583.0
2019-04-16 12:25:00,73.18,73.26,73.17,73.24,18313.0,61.8792,61.9468,61.8707,61.9299,18313.0
2019-04-16 12:30:00,73.24,73.31,73.22,73.28,18814.0,61.9299,61.9891,61.913,61.9637,18814.0
2019-04-16 12:35:00,73.28,73.3,73.18,73.22,11101.0,61.9637,61.9807,61.8792,61.913,11101.0
2019-04-16 12:40:00,73.22,73.22,73.16,73.16,12164.0,61.913,61.913,61.8623,61.8623,12164.0
2019-04-16 12:45:00,73.16,73.16,73.01,73.01,22484.0,61.8623,61.8623,61.7354,61.7354,22484.0
2019-04-16 12:50:00,73.01,73.05,72.97,73.03,13044.0,61.7354,61.7693,61.7016,61.7524,13044.0
2019-04-16 12:55:00,73.03,73.1,73.01,73.1,11588.0,61.7524,61.8115,61.7354,61.8115,11588.0
2019-04-16 13:00:00,73.09,73.11,73.05,73.06,12431.0,61.8031,61.82,61.7693,61.7777,12431.0
2019-04-16 13:05:00,73.06,73.09,73.02,73.08,13974.0,61.7777,61.8031,61.7439,61.7946,13974.0
2019-04-16 13:10:00,73.07,73.07,72.95,72.95,12202.0,61.7862,61.7862,61.6847,61.6847,12202.0
2019-04-16 13:15:00,72.92,72.95,72.8,72.81,33538.0,61.6593,61.6847,61.5579,61.5663,33538.0
2019-04-16 13:20:00,72.81,72.83,72.73,72.8,10728.0,61.5663,61.5832,61.4987,61.5579,10728.0
2019-04-16 13:25:00,72.81,72.84,72.75,72.82,41314.0,61.5663,61.5917,61.5156,61.5748,41314.0
2019-04-16 13:30:00,72.84,72.84,72.67,72.7,45232.0,61.5917,61.5917,61.4479,61.4733,45232.0
2019-04-16 13:35:00,72.71,72.76,72.64,72.65,11217.0,61.4818,61.524,61.4226,61.431,11217.0
2019-04-16 13:40:00,72.64,72.69,72.64,72.68,12965.0,61.4226,61.4649,61.4226,61.4564,12965.0
2019-04-16 13:45:00,72.69,72.7,72.62,72.62,7810.0,61.4649,61.4733,61.4057,61.4057,7810.0
2019-04-16 13:50:00,72.61,72.61,72.48,72.48,23211.0,61.3972,61.3972,61.2873,61.2873,23211.0
2019-04-16 13:55:00,72.48,72.52,72.45,72.47,20981.0,61.2873,61.3211,61.2619,61.2788,20981.0
2019-04-16 14:00:00,72.46,72.47,72.37,72.41,21865.0,61.2704,61.2788,61.1943,61.2281,21865.0
2019-04-16 14:05:00,72.41,72.45,72.36,72.38,18960.0,61.2281,61.2619,61.1858,61.2027,18960.0
2019-04-16 14:10:00,72.39,72.39,72.28,72.31,13729.0,61.2112,61.2112,61.1182,61.1435,13729.0
2019-04-16 14:15:00,72.31,72.35,72.2,72.25,21076.0,61.1435,61.1774,61.0505,61.0928,21076.0
2019-04-16 14:20:00,72.25,72.36,72.23,72.33,27730.0,61.0928,61.1858,61.0759,61.1605,27730.0
2019-04-16 14:25:00,72.33,72.49,72.32,72.47,16461.0,61.1605,61.2957,61.152,61.2788,16461.0
2019-04-16 14:30:00,72.49,72.6,72.46,72.59,14532.0,61.2957,61.3888,61.2704,61.3803,14532.0
2019-04-16 14:35:00,72.61,72.78,72.61,72.7,21452.0,61.3972,61.541,61.3972,61.4733,21452.0
2019-04-16 14:40:00,72.69,72.69,72.61,72.66,13377.0,61.4649,61.4649,61.3972,61.4395,13377.0
2019-04-16 14:45:00,72.67,72.83,72.67,72.8,20897.0,61.4479,61.5832,61.4479,61.5579,20897.0
2019-04-16 14:50:00,72.8,72.85,72.75,72.77,13268.0,61.5579,61.6002,61.5156,61.5325,13268.0
2019-04-16 14:55:00,72.79,72.92,72.78,72.91,22323.0,61.5494,61.6593,61.541,61.6509,22323.0
2019-04-16 15:00:00,72.91,72.96,72.83,72.87,18293.0,61.6509,61.6932,61.5832,61.6171,18293.0
2019-04-16 15:05:00,72.86,72.9,72.83,72.84,22368.0,61.6086,61.6424,61.5832,61.5917,22368.0
2019-04-16 15:10:00,72.85,72.88,72.82,72.86,17294.0,61.6002,61.6255,61.5748,61.6086,17294.0
2019-04-16 15:15:00,72.86,72.94,72.84,72.88,22199.0,61.6086,61.6763,61.5917,61.6255,22199.0
2019-04-16 15:20:00,72.88,72.94,72.86,72.86,19515.0,61.6255,61.6763,61.6086,61.6086,19515.0
2019-04-16 15:25:00,72.86,72.89,72.77,72.86,22463.0,61.6086,61.634,61.5325,61.6086,22463.0
2019-04-16 15:30:00,72.86,72.9,72.77,72.77,26260.0,61.6086,61.6424,61.5325,61.5325,26260.0
2019-04-16 15:35:00,72.76,72.84,72.7,72.82,32350.0,61.524,61.5917,61.4733,61.5748,32350.0
2019-04-16 15:40:00,72.84,72.91,72.83,72.84,27225.0,61.5917,61.6509,61.5832,61.5917,27225.0
2019-04-16 15:45:00,72.84,72.85,72.67,72.76,58310.0,61.5917,61.6002,61.4479,61.524,58310.0
2019-04-16 15:50:00,72.77,72.83,72.72,72.79,64484.0,61.5325,61.5832,61.4902,61.5494,64484.0
2019-04-16 15:55:00,72.8,72.82,72.68,72.77,125038.0,61.5579,61.5748,61.4564,61.5325,125038.0
2019-04-17 09:30:00,73.18,73.18,72.17,72.17,64043.0,61.8792,61.8792,61.0252,61.0252,64043.0
2019-04-17 09:35:00,72.11,72.35,71.82,71.93,46157.0,60.9744,61.1774,60.7292,60.8222,46157.0
2019-04-17 09:40:00,71.97,72.15,71.82,71.9,27627.0,60.856,61.0082,60.7292,60.7969,27627.0
2019-04-17 09:45:00,71.93,72.12,71.72,71.95,33941.0,60.8222,60.9829,60.6447,60.8391,33941.0
2019-04-17 09:50:00,71.99,72.02,71.84,71.98,75869.0,60.873,60.8983,60.7461,60.8645,75869.0
2019-04-17 09:55:00,71.99,72.37,71.89,72.33,43061.0,60.873,61.1943,60.7884,61.1605,43061.0
2019-04-17 10:00:00,72.35,72.4,72.0,72.0,20994.0,61.1774,61.2196,60.8814,60.8814,20994.0
2019-04-17 10:05:00,72.01,72.09,71.89,72.07,26058.0,60.8899,60.9575,60.7884,60.9406,26058.0
2019-04-17 10:10:00,72.08,72.42,72.08,72.37,33538.0,60.9491,61.2366,60.9491,61.1943,33538.0
2019-04-17 10:15:00,72.36,72.44,72.33,72.42,40251.0,61.1858,61.2535,61.1605,61.2366,40251.0
2019-04-17 10:20:00,72.43,72.54,72.36,72.41,24076.0,61.245,61.338,61.1858,61.2281,24076.0
2019-04-17 10:25:00,72.4,72.4,72.34,72.39,14107.0,61.2196,61.2196,61.1689,61.2112,14107.0
2019-04-17 10:30:00,72.4,72.48,72.21,72.32,17951.0,61.2196,61.2873,61.059,61.152,17951.0
2019-04-17 10:35:00,72.32,72.36,72.24,72.3,18267.0,61.152,61.1858,61.0844,61.1351,18267.0
2019-04-17 10:40:00,72.3,72.32,72.19,72.21,8962.0,61.1351,61.152,61.0421,61.059,8962.0
2019-04-17 10:45:00,72.2,72.31,72.16,72.29,14866.0,61.0505,61.1435,61.0167,61.1266,14866.0
2019-04-17 10:50:00,72.29,72.39,72.17,72.3,145220.0,61.1266,61.2112,61.0252,61.1351,145220.0
2019-04-17 10:55:00,72.28,72.32,72.25,72.28,26625.0,61.1182,61.152,61.0928,61.1182,26625.0
2019-04-17 11:00:00,72.26,72.4,72.25,72.39,14728.0,61.1013,61.2196,61.0928,61.2112,14728.0
2019-04-17 11:05:00,72.41,72.48,72.38,72.44,9268.0,61.2281,61.2873,61.2027,61.2535,9268.0
2019-04-17 11:10:00,72.44,72.45,72.35,72.35,9835.0,61.2535,61.2619,61.1774,61.1774,9835.0
2019-04-17 11:15:00,72.36,72.42,72.31,72.38,21241.0,61.1858,61.2366,61.1435,61.2027,21241.0
2019-04-17 11:20:00,72.38,72.39,72.29,72.32,9593.0,61.2027,61.2112,61.1266,61.152,9593.0
2019-04-17 11:25:00,72.31,72.48,72.29,72.47,27843.0,61.1435,61.2873,61.1266,61.2788,27843.0
2019-04-17 11:30:00,72.46,72.47,72.32,72.35,54264.0,61.2704,61.2788,61.152,61.1774,54264.0
2019-04-17 11:35:00,72.36,72.37,72.25,72.29,15587.0,61.1858,61.1943,61.0928,61.1266,15587.0
2019-04-17 11:40:00,72.28,72.38,72.27,72.34,28601.0,61.1182,61.2027,61.1097,61.1689,28601.0
2019-04-17 11:45:00,72.32,72.36,72.25,72.29,84735.0,61.152,61.1858,61.0928,61.1266,84735.0
2019-04-17 11:50:00,72.28,72.38,72.27,72.35,116265.0,61.1182,61.2027,61.1097,61.1774,116265.0
2019-04-17 11:55:00,72.35,72.36,72.29,72.31,44200.0,61.1774,61.1858,61.1266,61.1435,44200.0
2019-04-17 12:00:00,72.31,72.33,72.18,72.2,23090.0,61.1435,61.1605,61.0336,61.0505,23090.0
2019-04-17 12:05:00,72.21,72.24,72.2,72.2,7476.0,61.059,61.0844,61.0505,61.0505,7476.0
2019-04-17 12:10:00,72.2,72.21,72.13,72.17,23024.0,61.0505,61.059,60.9913,61.0252,23024.0
2019-04-17 12:15:00,72.17,72.19,71.98,71.99,18972.0,61.0252,61.0421,60.8645,60.873,18972.0
2019-04-17 12:20:00,72.0,72.01,71.93,72.0,19000.0,60.8814,60.8899,60.8222,60.8814,19000.0
2019-04-17 12:25:00,72.0,72.11,72.0,72.11,13717.0,60.8814,60.9744,60.8814,60.9744,13717.0
2019-04-17 12:30:00,72.1,72.12,71.96,71.96,9823.0,60.966,60.9829,60.8476,60.8476,9823.0
2019-04-17 12:35:00,71.96,72.08,71.96,72.06,12568.0,60.8476,60.9491,60.8476,60.9321,12568.0
2019-04-17 12:40:00,72.06,72.11,72.02,72.04,15020.0,60.9321,60.9744,60.8983,60.9152,15020.0
2019-04-17 12:45:00,72.03,72.05,71.97,72.01,9778.0,60.9068,60.9237,60.856,60.8899,9778.0
2019-04-17 12:50:00,72.03,72.09,71.99,72.09,9521.0,60.9068,60.9575,60.873,60.9575,9521.0
2019-04-17 12:55:00,72.08,72.14,72.02,72.02,13466.0,60.9491,60.9998,60.8983,60.8983,13466.0
2019-04-17 13:00:00,72.05,72.12,72.05,72.1,8787.0,60.9237,60.9829,60.9237,60.966,8787.0
2019-04-17 13:05:00,72.08,72.11,72.07,72.1,21604.0,60.9491,60.9744,60.9406,60.966,21604.0
2019-04-17 13:10:00,72.1,72.26,72.1,72.24,12269.0,60.966,61.1013,60.966,61.0844,12269.0
2019-04-17 13:15:00,72.26,72.32,72.25,72.31,8633.0,61.1013,61.152,61.0928,61.1435,8633.0
2019-04-17 13:20:00,72.3,72.3,72.19,72.19,10474.0,61.1351,61.1351,61.0421,61.0421,10474.0
2019-04-17 13:25:00,72.2,72.22,72.18,72.19,5018.0,61.0505,61.0674,61.0336,61.0421,5018.0
2019-04-17 13:30:00,72.21,72.28,72.21,72.28,8378.0,61.059,61.1182,61.059,61.1182,8378.0
2019-04-17 13:35:00,72.28,72.29,72.18,72.23,8409.0,61.1182,61.1266,61.0336,61.0759,8409.0
2019-04-17 13:40:00,72.23,72.27,72.18,72.25,8063.0,61.0759,61.1097,61.0336,61.0928,8063.0
2019-04-17 13:45:00,72.25,72.33,72.23,72.31,8634.0,61.0928,61.1605,61.0759,61.1435,8634.0
2019-04-17 13:50:00,72.3,72.35,72.28,72.35,18787.0,61.1351,61.1774,61.1182,61.1774,18787.0
2019-04-17 13:55:00,72.35,72.39,72.33,72.37,10845.0,61.1774,61.2112,61.1605,61.1943,10845.0
2019-04-17 14:00:00,72.36,72.44,72.36,72.4,10624.0,61.1858,61.2535,61.1858,61.2196,10624.0
2019-04-17 14:05:00,72.4,72.4,72.31,72.36,15352.0,61.2196,61.2196,61.1435,61.1858,15352.0
2019-04-17 14:10:00,72.38,72.53,72.36,72.48,29571.0,61.2027,61.3296,61.1858,61.2873,29571.0
2019-04-17 14:15:00,72.48,72.55,72.42,72.42,14616.0,61.2873,61.3465,61.2366,61.2366,14616.0
2019-04-17 14:20:00,72.4,72.47,72.38,72.38,12436.0,61.2196,61.2788,61.2027,61.2027,12436.0
2019-04-17 14:25:00,72.36,72.36,72.31,72.34,12486.0,61.1858,61.1858,61.1435,61.1689,12486.0
2019-04-17 14:30:00,72.34,72.46,72.32,72.45,16894.0,61.1689,61.2704,61.152,61.2619,16894.0
2019-04-17 14:35:00,72.43,72.47,72.39,72.44,12162.0,61.245,61.2788,61.2112,61.2535,12162.0
2019-04-17 14:40:00,72.43,72.46,72.41,72.42,10118.0,61.245,61.2704,61.2281,61.2366,10118.0
2019-04-17 14:45:00,72.43,72.5,72.41,72.42,13728.0,61.245,61.3042,61.2281,61.2366,13728.0
2019-04-17 14:50:00,72.42,72.55,72.42,72.51,17213.0,61.2366,61.3465,61.2366,61.3127,17213.0
2019-04-17 14:55:00,72.52,72.52,72.46,72.46,10965.0,61.3211,61.3211,61.2704,61.2704,10965.0
2019-04-17 15:00:00,72.45,72.63,72.44,72.62,11643.0,61.2619,61.4141,61.2535,61.4057,11643.0
2019-04-17 15:05:00,72.63,72.64,72.57,72.59,8724.0,61.4141,61.4226,61.3634,61.3803,8724.0
2019-04-17 15:10:00,72.59,72.65,72.58,72.6,17560.0,61.3803,61.431,61.3718,61.3888,17560.0
2019-04-17 15:15:00,72.61,72.67,72.6,72.65,17651.0,61.3972,61.4479,61.3888,61.431,17651.0
2019-04-17 15:20:00,72.66,72.67,72.55,72.57,17984.0,61.4395,61.4479,61.3465,61.3634,17984.0
2019-04-17 15:25:00,72.56,72.68,72.56,72.65,24107.0,61.3549,61.4564,61.3549,61.431,24107.0
2019-04-17 15:30:00,72.65,72.67,72.59,72.66,17801.0,61.431,61.4479,61.3803,61.4395,17801.0
2019-04-17 15:35:00,72.66,72.67,72.57,72.59,72360.0,61.4395,61.4479,61.3634,61.3803,72360.0
2019-04-17 15:40:00,72.59,72.59,72.45,72.51,58328.0,61.3803,61.3803,61.2619,61.3127,58328.0
2019-04-17 15:45:00,72.5,72.51,72.38,72.4,44427.0,61.3042,61.3127,61.2027,61.2196,44427.0
2019-04-17 15:50:00,72.4,72.42,72.35,72.41,68137.0,61.2196,61.2366,61.1774,61.2281,68137.0
2019-04-17 15:55:00,72.4,72.41,72.25,72.27,205376.0,61.2196,61.2281,61.0928,61.1097,205376.0
2019-04-18 09:30:00,72.32,72.56,72.24,72.54,146721.0,61.152,61.3549,61.0844,61.338,146721.0
2019-04-18 09:35:00,72.59,72.85,72.48,72.8,13916.0,61.3803,61.6002,61.2873,61.5579,13916.0
2019-04-18 09:40:00,72.81,73.02,72.79,72.93,28945.0,61.5663,61.7439,61.5494,61.6678,28945.0
2019-04-18 09:45:00,73.0,73.04,72.9,72.94,13997.0,61.727,61.7608,61.6424,61.6763,13997.0
2019-04-18 09:50:00,72.95,72.98,72.84,72.93,13803.0,61.6847,61.7101,61.5917,61.6678,13803.0
2019-04-18 09:55:00,72.91,72.96,72.85,72.89,23388.0,61.6509,61.6932,61.6002,61.634,23388.0
2019-04-18 10:00:00,72.88,72.92,72.83,72.92,20476.0,61.6255,61.6593,61.5832,61.6593,20476.0
2019-04-18 10:05:00,72.92,73.06,72.9,73.01,46760.0,61.6593,61.7777,61.6424,61.7354,46760.0
2019-04-18 10:10:00,73.0,73.06,72.9,72.94,25755.0,61.727,61.7777,61.6424,61.6763,25755.0
2019-04-18 10:15:00,72.95,73.07,72.91,73.03,28394.0,61.6847,61.7862,61.6509,61.7524,28394.0
2019-04-18 10:20:00,73.02,73.07,72.98,73.0,32884.0,61.7439,61.7862,61.7101,61.727,32884.0
2019-04-18 10:25:00,73.0,73.05,72.97,73.03,27070.0,61.727,61.7693,61.7016,61.7524,27070.0
2019-04-18 10:30:00,73.01,73.01,72.86,72.91,7250.0,61.7354,61.7354,61.6086,61.6509,7250.0
2019-04-18 10:35:00,72.91,72.96,72.9,72.94,5240.0,61.6509,61.6932,61.6424,61.6763,5240.0
2019-04-18 10:40:00,72.93,73.07,72.93,73.05,19861.0,61.6678,61.7862,61.6678,61.7693,19861.0
2019-04-18 10:45:00,73.08,73.18,73.06,73.17,20793.0,61.7946,61.8792,61.7777,61.8707,20793.0
2019-04-18 10:50:00,73.17,73.22,73.13,73.2,40541.0,61.8707,61.913,61.8369,61.8961,40541.0
2019-04-18 10:55:00,73.19,73.32,73.19,73.22,9696.0,61.8876,61.9976,61.8876,61.913,9696.0
2019-04-18 11:00:00,73.2,73.21,73.09,73.13,11339.0,61.8961,61.9046,61.8031,61.8369,11339.0
2019-04-18 11:05:00,73.12,73.13,73.02,73.03,9601.0,61.8285,61.8369,61.7439,61.7524,9601.0
2019-04-18 11:10:00,73.0,73.1,72.96,73.03,20115.0,61.727,61.8115,61.6932,61.7524,20115.0
2019-04-18 11:15:00,73.04,73.1,72.97,73.09,23973.0,61.7608,61.8115,61.7016,61.8031,23973.0
2019-04-18 11:20:00,73.09,73.1,72.93,72.96,15767.0,61.8031,61.8115,61.6678,61.6932,15767.0
2019-04-18 11:25:00,73.0,73.08,72.97,73.01,4748.0,61.727,61.7946,61.7016,61.7354,4748.0
2019-04-18 11:30:00,73.02,73.16,73.01,73.07,10796.0,61.7439,61.8623,61.7354,61.7862,10796.0
2019-04-18 11:35:00,73.07,73.17,73.07,73.15,6142.0,61.7862,61.8707,61.7862,61.8538,6142.0
2019-04-18 11:40:00,73.13,73.28,73.11,73.22,6808.0,61.8369,61.9637,61.82,61.913,6808.0
2019-04-18 11:45:00,73.22,73.29,73.22,73.25,19139.0,61.913,61.9722,61.913,61.9384,19139.0
2019-04-18 11:50:00,73.24,73.24,73.14,73.2,9287.0,61.9299,61.9299,61.8454,61.8961,9287.0
2019-04-18 11:55:00,73.21,73.27,73.16,73.25,27762.0,61.9046,61.9553,61.8623,61.9384,27762.0
2019-04-18 12:00:00,73.25,73.27,73.24,73.26,40670.0,61.9384,61.9553,61.9299,61.9468,40670.0
2019-04-18 12:05:00,73.27,73.28,73.22,73.25,26891.0,61.9553,61.9637,61.913,61.9384,26891.0
2019-04-18 12:10:00,73.25,73.26,73.2,73.25,10650.0,61.9384,61.9468,61.8961,61.9384,10650.0
2019-04-18 12:15:00,73.26,73.32,73.23,73.25,13311.0,61.9468,61.9976,61.9215,61.9384,13311.0
2019-04-18 12:20:00,73.23,73.3,73.23,73.26,17082.0,61.9215,61.9807,61.9215,61.9468,17082.0
2019-04-18 12:25:00,73.27,73.32,73.24,73.32,19130.0,61.9553,61.9976,61.9299,61.9976,19130.0
2019-04-18 12:30:00,73.32,73.41,73.3,73.4,21265.0,61.9976,62.0737,61.9807,62.0652,21265.0
2019-04-18 12:35:00,73.41,73.44,73.36,73.38,18272.0,62.0737,62.099,62.0314,62.0483,18272.0
2019-04-18 12:40:00,73.39,73.42,73.39,73.4,7886.0,62.0568,62.0821,62.0568,62.0652,7886.0
2019-04-18 12:45:00,73.4,73.45,73.4,73.45,8298.0,62.0652,62.1075,62.0652,62.1075,8298.0
2019-04-18 12:50:00,73.44,73.44,73.34,73.38,9130.0,62.099,62.099,62.0145,62.0483,9130.0
2019-04-18 12:55:00,73.38,73.38,73.32,73.37,6823.0,62.0483,62.0483,61.9976,62.0399,6823.0
2019-04-18 13:00:00,73.37,73.38,73.35,73.35,10667.0,62.0399,62.0483,62.0229,62.0229,10667.0
2019-04-18 13:05:00,73.36,73.48,73.35,73.46,23660.0,62.0314,62.1329,62.0229,62.116,23660.0
2019-04-18 13:10:00,73.46,73.5,73.42,73.49,68618.0,62.116,62.1498,62.0821,62.1413,68618.0
2019-04-18 13:15:00,73.5,73.54,73.44,73.52,33403.0,62.1498,62.1836,62.099,62.1667,33403.0
2019-04-18 13:20:00,73.53,73.57,73.53,73.54,21145.0,62.1751,62.209,62.1751,62.1836,21145.0
2019-04-18 13:25:00,73.55,73.58,73.54,73.55,7797.0,62.1921,62.2174,62.1836,62.1921,7797.0
2019-04-18 13:30:00,73.55,73.67,73.54,73.67,12870.0,62.1921,62.2935,62.1836,62.2935,12870.0
2019-04-18 13:35:00,73.65,73.65,73.56,73.56,9004.0,62.2766,62.2766,62.2005,62.2005,9004.0
2019-04-18 13:40:00,73.53,73.55,73.5,73.54,10143.0,62.1751,62.1921,62.1498,62.1836,10143.0
2019-04-18 13:45:00,73.54,73.59,73.54,73.58,6692.0,62.1836,62.2259,62.1836,62.2174,6692.0
2019-04-18 13:50:00,73.58,73.6,73.53,73.53,8179.0,62.2174,62.2343,62.1751,62.1751,8179.0
2019-04-18 13:55:00,73.54,73.59,73.53,73.57,7708.0,62.1836,62.2259,62.1751,62.209,7708.0
2019-04-18 14:00:00,73.57,73.6,73.51,73.53,9255.0,62.209,62.2343,62.1582,62.1751,9255.0
2019-04-18 14:05:00,73.53,73.56,73.49,73.54,6394.0,62.1751,62.2005,62.1413,62.1836,6394.0
2019-04-18 14:10:00,73.53,73.56,73.51,73.56,4976.0,62.1751,62.2005,62.1582,62.2005,4976.0
2019-04-18 14:15:00,73.56,73.6,73.54,73.56,28354.0,62.2005,62.2343,62.1836,62.2005,28354.0
2019-04-18 14:20:00,73.55,73.57,73.54,73.56,8006.0,62.1921,62.209,62.1836,62.2005,8006.0
2019-04-18 14:25:00,73.56,73.58,73.55,73.58,20252.0,62.2005,62.2174,62.1921,62.2174,20252.0
2019-04-18 14:30:00,73.56,73.58,73.48,73.49,14441.0,62.2005,62.2174,62.1329,62.1413,14441.0
2019-04-18 14:35:00,73.49,73.52,73.44,73.51,8438.0,62.1413,62.1667,62.099,62.1582,8438.0
2019-04-18 14:40:00,73.51,73.57,73.51,73.53,54909.0,62.1582,62.209,62.1582,62.1751,54909.0
2019-04-18 14:45:00,73.54,73.54,73.48,73.5,16375.0,62.1836,62.1836,62.1329,62.1498,16375.0
2019-04-18 14:50:00,73.5,73.54,73.5,73.53,15423.0,62.1498,62.1836,62.1498,62.1751,15423.0
2019-04-18 14:55:00,73.53,73.55,73.49,73.54,12736.0,62.1751,62.1921,62.1413,62.1836,12736.0
2019-04-18 15:00:00,73.52,73.62,73.52,73.59,17593.0,62.1667,62.2512,62.1667,62.2259,17593.0
2019-04-18 15:05:00,73.59,73.61,73.52,73.53,14147.0,62.2259,62.2428,62.1667,62.1751,14147.0
2019-04-18 15:10:00,73.54,73.6,73.51,73.52,7944.0,62.1836,62.2343,62.1582,62.1667,7944.0
2019-04-18 15:15:00,73.53,73.62,73.52,73.6,12890.0,62.1751,62.2512,62.1667,62.2343,12890.0
2019-04-18 15:20:00,73.59,73.64,73.59,73.6,16488.0,62.2259,62.2682,62.2259,62.2343,16488.0
2019-04-18 15:25:00,73.61,73.69,73.59,73.63,14822.0,62.2428,62.3104,62.2259,62.2597,14822.0
2019-04-18 15:30:00,73.62,73.63,73.53,73.6,21994.0,62.2512,62.2597,62.1751,62.2343,21994.0
2019-04-18 15:35:00,73.59,73.61,73.57,73.61,19325.0,62.2259,62.2428,62.209,62.2428,19325.0
2019-04-18 15:40:00,73.6,73.62,73.53,73.62,25250.0,62.2343,62.2512,62.1751,62.2512,25250.0
2019-04-18 15:45:00,73.61,73.65,73.59,73.63,32813.0,62.2428,62.2766,62.2259,62.2597,32813.0
2019-04-18 15:50:00,73.62,73.66,73.46,73.47,47822.0,62.2512,62.2851,62.116,62.1244,47822.0
2019-04-18 15:55:00,73.47,73.62,73.47,73.59,121519.0,62.1244,62.2512,62.1244,62.2259,121519.0
2019-04-22 09:30:00,73.39,73.54,73.07,73.19,43669.0,62.0568,62.1836,61.7862,61.8876,43669.0
2019-04-22 09:35:00,73.19,73.21,73.04,73.12,23487.0,61.8876,61.9046,61.7608,61.8285,23487.0
2019-04-22 09:40:00,73.11,73.16,73.02,73.14,16414.0,61.82,61.8623,61.7439,61.8454,16414.0
2019-04-22 09:45:00,73.13,73.13,72.92,72.92,19821.0,61.8369,61.8369,61.6593,61.6593,19821.0
2019-04-22 09:50:00,72.91,73.06,72.91,73.0,19111.0,61.6509,61.7777,61.6509,61.727,19111.0
2019-04-22 09:55:00,73.0,73.03,72.98,73.02,21525.0,61.727,61.7524,61.7101,61.7439,21525.0
2019-04-22 10:00:00,73.03,73.09,72.99,73.02,36885.0,61.7524,61.8031,61.7185,61.7439,36885.0
2019-04-22 10:05:00,73.02,73.13,72.98,73.13,14790.0,61.7439,61.8369,61.7101,61.8369,14790.0
2019-04-22 10:10:00,73.11,73.11,73.0,73.04,7275.0,61.82,61.82,61.727,61.7608,7275.0
2019-04-22 10:15:00,73.03,73.06,72.96,73.02,56857.0,61.7524,61.7777,61.6932,61.7439,56857.0
2019-04-22 10:20:00,73.0,73.01,72.85,72.85,36665.0,61.727,61.7354,61.6002,61.6002,36665.0
2019-04-22 10:25:00,72.84,73.09,72.82,73.05,21247.0,61.5917,61.8031,61.5748,61.7693,21247.0
2019-04-22 10:30:00,73.04,73.11,72.96,72.98,10025.0,61.7608,61.82,61.6932,61.7101,10025.0
2019-04-22 10:35:00,72.98,72.99,72.8,72.8,9363.0,61.7101,61.7185,61.5579,61.5579,9363.0
2019-04-22 10:40:00,72.81,72.88,72.79,72.83,14130.0,61.5663,61.6255,61.5494,61.5832,14130.0
2019-04-22 10:45:00,72.84,72.84,72.71,72.74,13510.0,61.5917,61.5917,61.4818,61.5071,13510.0
2019-04-22 10:50:00,72.76,72.82,72.72,72.76,37603.0,61.524,61.5748,61.4902,61.524,37603.0
2019-04-22 10:55:00,72.78,72.78,72.62,72.63,38441.0,61.541,61.541,61.4057,61.4141,38441.0
2019-04-22 11:00:00,72.61,72.64,72.47,72.61,24470.0,61.3972,61.4226,61.2788,61.3972,24470.0
2019-04-22 11:05:00,72.6,72.7,72.58,72.62,22075.0,61.3888,61.4733,61.3718,61.4057,22075.0
2019-04-22 11:10:00,72.63,72.65,72.55,72.63,10912.0,61.4141,61.431,61.3465,61.4141,10912.0
2019-04-22 11:15:00,72.61,72.62,72.53,72.53,8366.0,61.3972,61.4057,61.3296,61.3296,8366.0
2019-04-22 11:20:00,72.53,72.56,72.44,72.44,19217.0,61.3296,61.3549,61.2535,61.2535,19217.0
2019-04-22 11:25:00,72.43,72.43,72.31,72.39,12971.0,61.245,61.245,61.1435,61.2112,12971.0
2019-04-22 11:30:00,72.4,72.42,72.34,72.37,12376.0,61.2196,61.2366,61.1689,61.1943,12376.0
2019-04-22 11:35:00,72.37,72.38,72.27,72.27,13237.0,61.1943,61.2027,61.1097,61.1097,13237.0
2019-04-22 11:40:00,72.28,72.42,72.28,72.39,14108.0,61.1182,61.2366,61.1182,61.2112,14108.0
2019-04-22 11:45:00,72.39,72.39,72.28,72.33,13181.0,61.2112,61.2112,61.1182,61.1605,13181.0
2019-04-22 11:50:00,72.32,72.32,72.21,72.22,5931.0,61.152,61.152,61.059,61.0674,5931.0
2019-04-22 11:55:00,72.22,72.28,72.22,72.22,9934.0,61.0674,61.1182,61.0674,61.0674,9934.0
2019-04-22 12:00:00,72.21,72.21,72.1,72.13,9488.0,61.059,61.059,60.966,60.9913,9488.0
2019-04-22 12:05:00,72.13,72.15,72.07,72.08,11940.0,60.9913,61.0082,60.9406,60.9491,11940.0
2019-04-22 12:10:00,72.08,72.12,72.03,72.07,14162.0,60.9491,60.9829,60.9068,60.9406,14162.0
2019-04-22 12:15:00,72.07,72.16,72.06,72.09,6611.0,60.9406,61.0167,60.9321,60.9575,6611.0
2019-04-22 12:20:00,72.09,72.09,72.0,72.04,11769.0,60.9575,60.9575,60.8814,60.9152,11769.0
2019-04-22 12:25:00,72.04,72.13,72.01,72.09,8595.0,60.9152,60.9913,60.8899,60.9575,8595.0
2019-04-22 12:30:00,72.1,72.13,72.05,72.13,9523.0,60.966,60.9913,60.9237,60.9913,9523.0
2019-04-22 12:35:00,72.12,72.25,72.1,72.25,9438.0,60.9829,61.0928,60.966,61.0928,9438.0
2019-04-22 12:40:00,72.23,72.31,72.23,72.26,7175.0,61.0759,61.1435,61.0759,61.1013,7175.0
2019-04-22 12:45:00,72.24,72.28,72.23,72.25,8144.0,61.0844,61.1182,61.0759,61.0928,8144.0
2019-04-22 12:50:00,72.26,72.38,72.23,72.34,17348.0,61.1013,61.2027,61.0759,61.1689,17348.0
2019-04-22 12:55:00,72.33,72.43,72.32,72.38,10474.0,61.1605,61.245,61.152,61.2027,10474.0
2019-04-22 13:00:00,72.4,72.41,72.34,72.35,7616.0,61.2196,61.2281,61.1689,61.1774,7616.0
2019-04-22 13:05:00,72.34,72.34,72.26,72.29,13231.0,61.1689,61.1689,61.1013,61.1266,13231.0
2019-04-22 13:10:00,72.28,72.37,72.28,72.3,9923.0,61.1182,61.1943,61.1182,61.1351,9923.0
2019-04-22 13:15:00,72.29,72.33,72.28,72.33,18271.0,61.1266,61.1605,61.1182,61.1605,18271.0
2019-04-22 13:20:00,72.34,72.39,72.33,72.36,12200.0,61.1689,61.2112,61.1605,61.1858,12200.0
2019-04-22 13:25:00,72.36,72.36,72.3,72.31,33628.0,61.1858,61.1858,61.1351,61.1435,33628.0
2019-04-22 13:30:00,72.31,72.4,72.25,72.36,108039.0,61.1435,61.2196,61.0928,61.1858,108039.0
2019-04-22 13:35:00,72.35,72.35,72.25,72.25,9993.0,61.1774,61.1774,61.0928,61.0928,9993.0
2019-04-22 13:40:00,72.25,72.32,72.22,72.28,29069.0,61.0928,61.152,61.0674,61.1182,29069.0
2019-04-22 13:45:00,72.29,72.3,72.22,72.23,24531.0,61.1266,61.1351,61.0674,61.0759,24531.0
2019-04-22 13:50:00,72.24,72.3,72.21,72.22,21289.0,61.0844,61.1351,61.059,61.0674,21289.0
2019-04-22 13:55:00,72.21,72.25,72.21,72.22,14710.0,61.059,61.0928,61.059,61.0674,14710.0
2019-04-22 14:00:00,72.22,72.25,72.16,72.22,33702.0,61.0674,61.0928,61.0167,61.0674,33702.0
2019-04-22 14:05:00,72.23,72.3,72.2,72.24,38429.0,61.0759,61.1351,61.0505,61.0844,38429.0
2019-04-22 14:10:00,72.24,72.3,72.2,72.29,35832.0,61.0844,61.1351,61.0505,61.1266,35832.0
2019-04-22 14:15:00,72.27,72.27,72.22,72.24,18965.0,61.1097,61.1097,61.0674,61.0844,18965.0
2019-04-22 14:20:00,72.24,72.24,72.18,72.21,25091.0,61.0844,61.0844,61.0336,61.059,25091.0
2019-04-22 14:25:00,72.19,72.2,72.14,72.15,15336.0,61.0421,61.0505,60.9998,61.0082,15336.0
2019-04-22 14:30:00,72.15,72.2,72.11,72.13,40253.0,61.0082,61.0505,60.9744,60.9913,40253.0
2019-04-22 14:35:00,72.13,72.17,72.09,72.16,22862.0,60.9913,61.0252,60.9575,61.0167,22862.0
2019-04-22 14:40:00,72.17,72.23,72.16,72.18,17203.0,61.0252,61.0759,61.0167,61.0336,17203.0
2019-04-22 14:45:00,72.18,72.3,72.14,72.29,21311.0,61.0336,61.1351,60.9998,61.1266,21311.0
2019-04-22 14:50:00,72.29,72.3,72.16,72.17,19681.0,61.1266,61.1351,61.0167,61.0252,19681.0
2019-04-22 14:55:00,72.18,72.21,72.15,72.16,13086.0,61.0336,61.059,61.0082,61.0167,13086.0
2019-04-22 15:00:00,72.14,72.16,72.05,72.06,14781.0,60.9998,61.0167,60.9237,60.9321,14781.0
2019-04-22 15:05:00,72.05,72.2,72.05,72.12,39618.0,60.9237,61.0505,60.9237,60.9829,39618.0
2019-04-22 15:10:00,72.13,72.21,72.11,72.17,41658.0,60.9913,61.059,60.9744,61.0252,41658.0
2019-04-22 15:15:00,72.17,72.26,72.14,72.24,20024.0,61.0252,61.1013,60.9998,61.0844,20024.0
2019-04-22 15:20:00,72.26,72.4,72.24,72.38,17012.0,61.1013,61.2196,61.0844,61.2027,17012.0
2019-04-22 15:25:00,72.38,72.39,72.34,72.37,15858.0,61.2027,61.2112,61.1689,61.1943,15858.0
2019-04-22 15:30:00,72.37,72.51,72.36,72.51,26807.0,61.1943,61.3127,61.1858,61.3127,26807.0
2019-04-22 15:35:00,72.52,72.75,72.51,72.75,31647.0,61.3211,61.5156,61.3127,61.5156,31647.0
2019-04-22 15:40:00,72.75,72.86,72.75,72.76,32141.0,61.5156,61.6086,61.5156,61.524,32141.0
2019-04-22 15:45:00,72.75,72.8,72.68,72.77,64598.0,61.5156,61.5579,61.4564,61.5325,64598.0
2019-04-22 15:50:00,72.78,72.98,72.77,72.98,90616.0,61.541,61.7101,61.5325,61.7101,90616.0
2019-04-22 15:55:00,72.97,73.03,72.88,72.93,212654.0,61.7016,61.7524,61.6255,61.6678,212654.0
2019-04-23 09:30:00,73.24,73.53,73.24,73.29,60209.0,61.9299,62.1751,61.9299,61.9722,60209.0
2019-04-23 09:35:00,73.35,73.49,73.23,73.49,21614.0,62.0229,62.1413,61.9215,62.1413,21614.0
2019-04-23 09:40:00,73.53,73.75,73.51,73.63,21582.0,62.1751,62.3612,62.1582,62.2597,21582.0
2019-04-23 09:45:00,73.66,73.71,73.48,73.61,20525.0,62.2851,62.3273,62.1329,62.2428,20525.0
2019-04-23 09:50:00,73.62,73.85,73.62,73.7,14281.0,62.2512,62.4457,62.2512,62.3189,14281.0
2019-04-23 09:55:00,73.68,73.77,73.63,73.75,17556.0,62.302,62.3781,62.2597,62.3612,17556.0
2019-04-23 10:00:00,73.78,73.91,73.68,73.84,17359.0,62.3865,62.4965,62.302,62.4373,17359.0
2019-04-23 10:05:00,73.84,73.97,73.78,73.78,22866.0,62.4373,62.5472,62.3865,62.3865,22866.0
2019-04-23 10:10:00,73.78,73.85,73.76,73.8,8594.0,62.3865,62.4457,62.3696,62.4034,8594.0
2019-04-23 10:15:00,73.79,73.79,73.63,73.69,24585.0,62.395,62.395,62.2597,62.3104,24585.0
2019-04-23 10:20:00,73.67,73.85,73.67,73.79,27053.0,62.2935,62.4457,62.2935,62.395,27053.0
2019-04-23 10:25:00,73.79,74.02,73.78,73.96,16503.0,62.395,62.5895,62.3865,62.5387,16503.0
2019-04-23 10:30:00,73.97,73.98,73.81,73.82,25877.0,62.5472,62.5557,62.4119,62.4204,25877.0
2019-04-23 10:35:00,73.82,74.03,73.82,74.03,34228.0,62.4204,62.5979,62.4204,62.5979,34228.0
2019-04-23 10:40:00,74.01,74.09,73.95,74.0,26892.0,62.581,62.6487,62.5303,62.5726,26892.0
2019-04-23 10:45:00,73.99,74.02,73.93,73.93,10858.0,62.5641,62.5895,62.5134,62.5134,10858.0
2019-04-23 10:50:00,73.92,73.99,73.85,73.98,8097.0,62.5049,62.5641,62.4457,62.5557,8097.0
2019-04-23 10:55:00,73.96,73.98,73.94,73.98,6428.0,62.5387,62.5557,62.5218,62.5557,6428.0
2019-04-23 11:00:00,73.97,74.05,73.9,74.03,7294.0,62.5472,62.6148,62.488,62.5979,7294.0
2019-04-23 11:05:00,74.01,74.01,73.86,73.87,5378.0,62.581,62.581,62.4542,62.4626,5378.0
2019-04-23 11:10:00,73.87,73.93,73.85,73.86,11610.0,62.4626,62.5134,62.4457,62.4542,11610.0
2019-04-23 11:15:00,73.88,73.99,73.88,73.97,21921.0,62.4711,62.5641,62.4711,62.5472,21921.0
2019-04-23 11:20:00,73.97,74.06,73.94,74.05,10233.0,62.5472,62.6233,62.5218,62.6148,10233.0
2019-04-23 11:25:00,74.07,74.18,74.07,74.16,14046.0,62.6318,62.7248,62.6318,62.7079,14046.0
2019-04-23 11:30:00,74.15,74.26,74.14,74.26,11544.0,62.6994,62.7924,62.6909,62.7924,11544.0
2019-04-23 11:35:00,74.26,74.26,74.18,74.22,12846.0,62.7924,62.7924,62.7248,62.7586,12846.0
2019-04-23 11:40:00,74.22,74.28,74.19,74.21,9235.0,62.7586,62.8093,62.7332,62.7501,9235.0
2019-04-23 11:45:00,74.21,74.27,74.21,74.27,8904.0,62.7501,62.8009,62.7501,62.8009,8904.0
2019-04-23 11:50:00,74.28,74.31,74.23,74.23,10163.0,62.8093,62.8347,62.767,62.767,10163.0
2019-04-23 11:55:00,74.24,74.28,74.21,74.24,16240.0,62.7755,62.8093,62.7501,62.7755,16240.0
2019-04-23 12:00:00,74.24,74.38,74.23,74.34,24290.0,62.7755,62.8939,62.767,62.8601,24290.0
2019-04-23 12:05:00,74.32,74.43,74.32,74.36,14694.0,62.8431,62.9362,62.8431,62.877,14694.0
2019-04-23 12:10:00,74.34,74.35,74.26,74.3,13571.0,62.8601,62.8685,62.7924,62.8262,13571.0
2019-04-23 12:15:00,74.3,74.43,74.29,74.43,12964.0,62.8262,62.9362,62.8178,62.9362,12964.0
2019-04-23 12:20:00,74.43,74.43,74.35,74.4,17909.0,62.9362,62.9362,62.8685,62.9108,17909.0
2019-04-23 12:25:00,74.41,74.41,74.3,74.34,19957.0,62.9192,62.9192,62.8262,62.8601,19957.0
2019-04-23 12:30:00,74.35,74.41,74.35,74.36,21387.0,62.8685,62.9192,62.8685,62.877,21387.0
2019-04-23 12:35:00,74.37,74.38,74.29,74.33,20170.0,62.8854,62.8939,62.8178,62.8516,20170.0
2019-04-23 12:40:00,74.33,74.34,74.29,74.33,11016.0,62.8516,62.8601,62.8178,62.8516,11016.0
2019-04-23 12:45:00,74.33,74.39,74.32,74.33,17629.0,62.8516,62.9023,62.8431,62.8516,17629.0
2019-04-23 12:50:00,74.33,74.34,74.22,74.22,14000.0,62.8516,62.8601,62.7586,62.7586,14000.0
2019-04-23 12:55:00,74.23,74.23,74.14,74.18,12986.0,62.767,62.767,62.6909,62.7248,12986.0
2019-04-23 13:00:00,74.19,74.29,74.19,74.23,11961.0,62.7332,62.8178,62.7332,62.767,11961.0
2019-04-23 13:05:00,74.24,74.27,74.21,74.24,11140.0,62.7755,62.8009,62.7501,62.7755,11140.0
2019-04-23 13:10:00,74.25,74.29,74.24,74.28,8900.0,62.784,62.8178,62.7755,62.8093,8900.0
2019-04-23 13:15:00,74.28,74.28,74.2,74.23,8604.0,62.8093,62.8093,62.7417,62.767,8604.0
2019-04-23 13:20:00,74.23,74.25,74.19,74.22,9905.0,62.767,62.784,62.7332,62.7586,9905.0
2019-04-23 13:25:00,74.21,74.22,74.18,74.18,6282.0,62.7501,62.7586,62.7248,62.7248,6282.0
2019-04-23 13:30:00,74.17,74.18,74.11,74.12,9700.0,62.7163,62.7248,62.6656,62.674,9700.0
2019-04-23 13:35:00,74.12,74.18,74.11,74.18,9759.0,62.674,62.7248,62.6656,62.7248,9759.0
2019-04-23 13:40:00,74.19,74.26,74.19,74.22,10582.0,62.7332,62.7924,62.7332,62.7586,10582.0
2019-04-23 13:45:00,74.24,74.27,74.21,74.25,8912.0,62.7755,62.8009,62.7501,62.784,8912.0
2019-04-23 13:50:00,74.25,74.26,74.21,74.24,7518.0,62.784,62.7924,62.7501,62.7755,7518.0
2019-04-23 13:55:00,74.24,74.28,74.24,74.24,13180.0,62.7755,62.8093,62.7755,62.7755,13180.0
2019-04-23 14:00:00,74.24,74.28,74.23,74.26,11439.0,62.7755,62.8093,62.767,62.7924,11439.0
2019-04-23 14:05:00,74.26,74.28,74.23,74.24,10251.0,62.7924,62.8093,62.767,62.7755,10251.0
2019-04-23 14:10:00,74.24,74.27,74.22,74.23,9942.0,62.7755,62.8009,62.7586,62.767,9942.0
2019-04-23 14:15:00,74.23,74.26,74.19,74.26,11254.0,62.767,62.7924,62.7332,62.7924,11254.0
2019-04-23 14:20:00,74.27,74.27,74.22,74.24,11620.0,62.8009,62.8009,62.7586,62.7755,11620.0
2019-04-23 14:25:00,74.24,74.28,74.23,74.23,10695.0,62.7755,62.8093,62.767,62.767,10695.0
2019-04-23 14:30:00,74.23,74.28,74.22,74.26,11184.0,62.767,62.8093,62.7586,62.7924,11184.0
2019-04-23 14:35:00,74.26,74.33,74.26,74.31,15364.0,62.7924,62.8516,62.7924,62.8347,15364.0
2019-04-23 14:40:00,74.31,74.36,74.3,74.36,13384.0,62.8347,62.877,62.8262,62.877,13384.0
2019-04-23 14:45:00,74.35,74.38,74.31,74.33,13601.0,62.8685,62.8939,62.8347,62.8516,13601.0
2019-04-23 14:50:00,74.32,74.34,74.29,74.34,11731.0,62.8431,62.8601,62.8178,62.8601,11731.0
2019-04-23 14:55:00,74.34,74.35,74.31,74.34,16338.0,62.8601,62.8685,62.8347,62.8601,16338.0
2019-04-23 15:00:00,74.33,74.33,74.25,74.31,15585.0,62.8516,62.8516,62.784,62.8347,15585.0
2019-04-23 15:05:00,74.31,74.36,74.29,74.36,10492.0,62.8347,62.877,62.8178,62.877,10492.0
2019-04-23 15:10:00,74.36,74.39,74.33,74.39,13487.0,62.877,62.9023,62.8516,62.9023,13487.0
2019-04-23 15:15:00,74.38,74.39,74.34,74.38,16579.0,62.8939,62.9023,62.8601,62.8939,16579.0
2019-04-23 15:20:00,74.38,74.38,74.29,74.3,12146.0,62.8939,62.8939,62.8178,62.8262,12146.0
2019-04-23 15:25:00,74.3,74.34,74.26,74.34,18206.0,62.8262,62.8601,62.7924,62.8601,18206.0
2019-04-23 15:30:00,74.34,74.37,74.27,74.29,20967.0,62.8601,62.8854,62.8009,62.8178,20967.0
2019-04-23 15:35:00,74.29,74.32,74.22,74.25,22207.0,62.8178,62.8431,62.7586,62.784,22207.0
2019-04-23 15:40:00,74.24,74.24,74.13,74.18,29928.0,62.7755,62.7755,62.6825,62.7248,29928.0
2019-04-23 15:45:00,74.17,74.22,74.15,74.2,49069.0,62.7163,62.7586,62.6994,62.7417,49069.0
2019-04-23 15:50:00,74.2,74.31,74.17,74.28,67881.0,62.7417,62.8347,62.7163,62.8093,67881.0
2019-04-23 15:55:00,74.29,74.34,74.2,74.21,131878.0,62.8178,62.8601,62.7417,62.7501,131878.0
2019-04-24 09:30:00,74.34,74.5,74.17,74.24,33093.0,62.8601,62.9954,62.7163,62.7755,33093.0
2019-04-24 09:35:00,74.24,74.58,74.12,74.5,20253.0,62.7755,63.063,62.674,62.9954,20253.0
2019-04-24 09:40:00,74.5,74.63,74.5,74.57,3391.0,62.9954,63.1053,62.9954,63.0545,3391.0
2019-04-24 09:45:00,74.63,74.65,74.39,74.46,30587.0,63.1053,63.1222,62.9023,62.9615,30587.0
2019-04-24 09:50:00,74.47,74.63,74.47,74.62,25057.0,62.97,63.1053,62.97,63.0968,25057.0
2019-04-24 09:55:00,74.61,74.66,74.55,74.6,15671.0,63.0884,63.1306,63.0376,63.0799,15671.0
2019-04-24 10:00:00,74.62,74.81,74.62,74.8,16720.0,63.0968,63.2575,63.0968,63.249,16720.0
2019-04-24 10:05:00,74.85,74.99,74.84,74.96,16570.0,63.2913,63.4097,63.2828,63.3843,16570.0
2019-04-24 10:10:00,74.98,75.0,74.94,74.95,7672.0,63.4012,63.4181,63.3674,63.3759,7672.0
2019-04-24 10:15:00,74.94,75.02,74.91,74.91,10841.0,63.3674,63.435,63.342,63.342,10841.0
2019-04-24 10:20:00,74.91,75.0,74.9,75.0,6600.0,63.342,63.4181,63.3336,63.4181,6600.0
2019-04-24 10:25:00,74.99,75.08,74.99,75.07,11090.0,63.4097,63.4858,63.4097,63.4773,11090.0
2019-04-24 10:30:00,75.03,75.04,74.91,74.97,10320.0,63.4435,63.452,63.342,63.3928,10320.0
2019-04-24 10:35:00,74.95,74.96,74.91,74.91,3228.0,63.3759,63.3843,63.342,63.342,3228.0
2019-04-24 10:40:00,74.93,75.04,74.93,74.97,7560.0,63.3589,63.452,63.3589,63.3928,7560.0
2019-04-24 10:45:00,74.97,75.05,74.96,75.0,24140.0,63.3928,63.4604,63.3843,63.4181,24140.0
2019-04-24 10:50:00,75.0,75.07,74.97,75.04,16266.0,63.4181,63.4773,63.3928,63.452,16266.0
2019-04-24 10:55:00,75.04,75.13,75.04,75.12,14929.0,63.452,63.5281,63.452,63.5196,14929.0
2019-04-24 11:00:00,75.12,75.17,75.09,75.1,13759.0,63.5196,63.5619,63.4942,63.5027,13759.0
2019-04-24 11:05:00,75.1,75.11,74.96,74.96,19372.0,63.5027,63.5112,63.3843,63.3843,19372.0
2019-04-24 11:10:00,74.96,74.97,74.84,74.84,6614.0,63.3843,63.3928,63.2828,63.2828,6614.0
2019-04-24 11:15:00,74.84,74.88,74.83,74.87,12444.0,63.2828,63.3167,63.2744,63.3082,12444.0
2019-04-24 11:20:00,74.88,74.92,74.87,74.91,5830.0,63.3167,63.3505,63.3082,63.342,5830.0
2019-04-24 11:25:00,74.88,74.98,74.87,74.91,20673.0,63.3167,63.4012,63.3082,63.342,20673.0
2019-04-24 11:30:00,74.91,74.98,74.89,74.97,16898.0,63.342,63.4012,63.3251,63.3928,16898.0
2019-04-24 11:35:00,74.98,75.08,74.96,75.08,11175.0,63.4012,63.4858,63.3843,63.4858,11175.0
2019-04-24 11:40:00,75.09,75.11,75.04,75.09,22037.0,63.4942,63.5112,63.452,63.4942,22037.0
2019-04-24 11:45:00,75.08,75.08,74.85,74.9,12808.0,63.4858,63.4858,63.2913,63.3336,12808.0
2019-04-24 11:50:00,74.88,74.88,74.83,74.85,5938.0,63.3167,63.3167,63.2744,63.2913,5938.0
2019-04-24 11:55:00,74.85,74.85,74.77,74.84,14450.0,63.2913,63.2913,63.2237,63.2828,14450.0
2019-04-24 12:00:00,74.85,74.88,74.79,74.79,7021.0,63.2913,63.3167,63.2406,63.2406,7021.0
2019-04-24 12:05:00,74.8,74.88,74.77,74.86,27519.0,63.249,63.3167,63.2237,63.2998,27519.0
2019-04-24 12:10:00,74.85,74.89,74.85,74.89,5520.0,63.2913,63.3251,63.2913,63.3251,5520.0
2019-04-24 12:15:00,74.89,74.99,74.89,74.99,8051.0,63.3251,63.4097,63.3251,63.4097,8051.0
2019-04-24 12:20:00,74.98,74.99,74.94,74.95,5349.0,63.4012,63.4097,63.3674,63.3759,5349.0
2019-04-24 12:25:00,74.93,74.99,74.92,74.99,15518.0,63.3589,63.4097,63.3505,63.4097,15518.0
2019-04-24 12:30:00,75.0,75.08,74.99,75.08,28140.0,63.4181,63.4858,63.4097,63.4858,28140.0
2019-04-24 12:35:00,75.08,75.15,75.07,75.15,19112.0,63.4858,63.545,63.4773,63.545,19112.0
2019-04-24 12:40:00,75.15,75.15,75.01,75.03,23650.0,63.545,63.545,63.4266,63.4435,23650.0
2019-04-24 12:45:00,75.03,75.05,75.0,75.03,15606.0,63.4435,63.4604,63.4181,63.4435,15606.0
2019-04-24 12:50:00,75.02,75.03,74.97,74.98,8551.0,63.435,63.4435,63.3928,63.4012,8551.0
2019-04-24 12:55:00,74.98,74.99,74.93,74.95,13073.0,63.4012,63.4097,63.3589,63.3759,13073.0
2019-04-24 13:00:00,74.94,74.95,74.87,74.93,13137.0,63.3674,63.3759,63.3082,63.3589,13137.0
2019-04-24 13:05:00,74.93,74.97,74.9,74.93,47181.0,63.3589,63.3928,63.3336,63.3589,47181.0
2019-04-24 13:10:00,74.92,74.92,74.88,74.92,4603.0,63.3505,63.3505,63.3167,63.3505,4603.0
2019-04-24 13:15:00,74.92,75.01,74.92,74.96,28096.0,63.3505,63.4266,63.3505,63.3843,28096.0
2019-04-24 13:20:00,74.95,74.96,74.9,74.95,6868.0,63.3759,63.3843,63.3336,63.3759,6868.0
2019-04-24 13:25:00,74.94,74.96,74.91,74.92,4777.0,63.3674,63.3843,63.342,63.3505,4777.0
2019-04-24 13:30:00,74.92,74.99,74.92,74.95,9587.0,63.3505,63.4097,63.3505,63.3759,9587.0
2019-04-24 13:35:00,74.96,74.97,74.93,74.94,4006.0,63.3843,63.3928,63.3589,63.3674,4006.0
2019-04-24 13:40:00,74.93,74.96,74.92,74.96,14958.0,63.3589,63.3843,63.3505,63.3843,14958.0
2019-04-24 13:45:00,74.95,74.98,74.94,74.96,5260.0,63.3759,63.4012,63.3674,63.3843,5260.0
2019-04-24 13:50:00,74.95,74.96,74.94,74.95,11150.0,63.3759,63.3843,63.3674,63.3759,11150.0
2019-04-24 13:55:00,74.95,74.98,74.94,74.95,10090.0,63.3759,63.4012,63.3674,63.3759,10090.0
2019-04-24 14:00:00,74.95,74.98,74.94,74.95,16498.0,63.3759,63.4012,63.3674,63.3759,16498.0
2019-04-24 14:05:00,74.95,74.97,74.94,74.97,11371.0,63.3759,63.3928,63.3674,63.3928,11371.0
2019-04-24 14:10:00,74.96,74.99,74.94,74.97,8601.0,63.3843,63.4097,63.3674,63.3928,8601.0
2019-04-24 14:15:00,74.97,75.02,74.96,75.01,15726.0,63.3928,63.435,63.3843,63.4266,15726.0
2019-04-24 14:20:00,75.02,75.09,75.01,75.06,7766.0,63.435,63.4942,63.4266,63.4689,7766.0
2019-04-24 14:25:00,75.05,75.05,74.99,75.0,9024.0,63.4604,63.4604,63.4097,63.4181,9024.0
2019-04-24 14:30:00,75.0,75.0,74.96,74.98,8847.0,63.4181,63.4181,63.3843,63.4012,8847.0
2019-04-24 14:35:00,74.99,75.03,74.97,75.03,8487.0,63.4097,63.4435,63.3928,63.4435,8487.0
2019-04-24 14:40:00,75.02,75.09,75.02,75.07,20669.0,63.435,63.4942,63.435,63.4773,20669.0
2019-04-24 14:45:00,75.08,75.13,75.07,75.12,9662.0,63.4858,63.5281,63.4773,63.5196,9662.0
2019-04-24 14:50:00,75.12,75.12,75.06,75.07,7821.0,63.5196,63.5196,63.4689,63.4773,7821.0
2019-04-24 14:55:00,75.06,75.1,75.04,75.1,10253.0,63.4689,63.5027,63.452,63.5027,10253.0
2019-04-24 15:00:00,75.1,75.12,75.06,75.11,12659.0,63.5027,63.5196,63.4689,63.5112,12659.0
2019-04-24 15:05:00,75.11,75.14,75.08,75.13,9335.0,63.5112,63.5365,63.4858,63.5281,9335.0
2019-04-24 15:10:00,75.12,75.24,75.12,75.23,20372.0,63.5196,63.6211,63.5196,63.6126,20372.0
2019-04-24 15:15:00,75.23,75.28,75.19,75.25,23779.0,63.6126,63.6549,63.5788,63.6295,23779.0
2019-04-24 15:20:00,75.25,75.26,75.2,75.21,25139.0,63.6295,63.638,63.5873,63.5957,25139.0
2019-04-24 15:25:00,75.21,75.26,75.2,75.24,19877.0,63.5957,63.638,63.5873,63.6211,19877.0
2019-04-24 15:30:00,75.24,75.28,75.18,75.18,30552.0,63.6211,63.6549,63.5703,63.5703,30552.0
2019-04-24 15:35:00,75.18,75.2,75.14,75.15,30176.0,63.5703,63.5873,63.5365,63.545,30176.0
2019-04-24 15:40:00,75.15,75.25,75.13,75.25,32229.0,63.545,63.6295,63.5281,63.6295,32229.0
2019-04-24 15:45:00,75.25,75.35,75.23,75.23,45047.0,63.6295,63.7141,63.6126,63.6126,45047.0
2019-04-24 15:50:00,75.23,75.24,75.13,75.23,72694.0,63.6126,63.6211,63.5281,63.6126,72694.0
2019-04-24 15:55:00,75.22,75.33,75.2,75.31,211119.0,63.6042,63.6972,63.5873,63.6803,211119.0
2019-04-25 09:30:00,74.8,74.95,74.51,74.75,48675.0,63.249,63.3759,63.0038,63.2067,48675.0
2019-04-25 09:35:00,74.74,74.86,74.6,74.71,18646.0,63.1983,63.2998,63.0799,63.1729,18646.0
2019-04-25 09:40:00,74.71,74.87,74.7,74.86,8779.0,63.1729,63.3082,63.1645,63.2998,8779.0
2019-04-25 09:45:00,74.86,74.92,74.62,74.68,20543.0,63.2998,63.3505,63.0968,63.1476,20543.0
2019-04-25 09:50:00,74.68,74.81,74.58,74.81,17985.0,63.1476,63.2575,63.063,63.2575,17985.0
2019-04-25 09:55:00,74.78,74.93,74.78,74.93,10032.0,63.2321,63.3589,63.2321,63.3589,10032.0
2019-04-25 10:00:00,74.92,74.99,74.81,74.92,28673.0,63.3505,63.4097,63.2575,63.3505,28673.0
2019-04-25 10:05:00,74.94,74.94,74.75,74.76,24966.0,63.3674,63.3674,63.2067,63.2152,24966.0
2019-04-25 10:10:00,74.74,74.82,74.69,74.73,27101.0,63.1983,63.2659,63.156,63.1898,27101.0
2019-04-25 10:15:00,74.73,74.9,74.71,74.9,17141.0,63.1898,63.3336,63.1729,63.3336,17141.0
2019-04-25 10:20:00,74.89,75.06,74.88,75.04,10977.0,63.3251,63.4689,63.3167,63.452,10977.0
2019-04-25 10:25:00,75.04,75.12,74.93,74.96,12006.0,63.452,63.5196,63.3589,63.3843,12006.0
2019-04-25 10:30:00,74.94,74.99,74.79,74.92,19300.0,63.3674,63.4097,63.2406,63.3505,19300.0
2019-04-25 10:35:00,74.92,75.19,74.92,75.12,35221.0,63.3505,63.5788,63.3505,63.5196,35221.0
2019-04-25 10:40:00,75.12,75.13,75.02,75.12,32236.0,63.5196,63.5281,63.435,63.5196,32236.0
2019-04-25 10:45:00,75.13,75.2,75.08,75.14,16308.0,63.5281,63.5873,63.4858,63.5365,16308.0
2019-04-25 10:50:00,75.15,75.15,75.03,75.05,29385.0,63.545,63.545,63.4435,63.4604,29385.0
2019-04-25 10:55:00,75.06,75.16,75.05,75.15,23443.0,63.4689,63.5534,63.4604,63.545,23443.0
2019-04-25 11:00:00,75.15,75.24,75.14,75.17,19625.0,63.545,63.6211,63.5365,63.5619,19625.0
2019-04-25 11:05:00,75.15,75.17,74.98,75.08,17646.0,63.545,63.5619,63.4012,63.4858,17646.0
2019-04-25 11:10:00,75.07,75.13,74.99,75.13,27932.0,63.4773,63.5281,63.4097,63.5281,27932.0
2019-04-25 11:15:00,75.13,75.13,74.98,75.05,11587.0,63.5281,63.5281,63.4012,63.4604,11587.0
2019-04-25 11:20:00,75.03,75.15,75.03,75.11,5350.0,63.4435,63.545,63.4435,63.5112,5350.0
2019-04-25 11:25:00,75.09,75.25,75.09,75.23,12563.0,63.4942,63.6295,63.4942,63.6126,12563.0
2019-04-25 11:30:00,75.23,75.36,75.23,75.33,26991.0,63.6126,63.7225,63.6126,63.6972,26991.0
2019-04-25 11:35:00,75.33,75.46,75.31,75.35,23975.0,63.6972,63.8071,63.6803,63.7141,23975.0
2019-04-25 11:40:00,75.34,75.41,75.26,75.4,11587.0,63.7056,63.7648,63.638,63.7564,11587.0
2019-04-25 11:45:00,75.4,75.41,75.31,75.34,8100.0,63.7564,63.7648,63.6803,63.7056,8100.0
2019-04-25 11:50:00,75.31,75.39,75.29,75.36,17025.0,63.6803,63.7479,63.6634,63.7225,17025.0
2019-04-25 11:55:00,75.36,75.37,75.25,75.25,11038.0,63.7225,63.731,63.6295,63.6295,11038.0
2019-04-25 12:00:00,75.23,75.32,75.21,75.22,13838.0,63.6126,63.6887,63.5957,63.6042,13838.0
2019-04-25 12:05:00,75.21,75.3,75.21,75.3,18076.0,63.5957,63.6718,63.5957,63.6718,18076.0
2019-04-25 12:10:00,75.29,75.29,75.19,75.24,7716.0,63.6634,63.6634,63.5788,63.6211,7716.0
2019-04-25 12:15:00,75.24,75.26,75.2,75.21,10776.0,63.6211,63.638,63.5873,63.5957,10776.0
2019-04-25 12:20:00,75.21,75.24,75.21,75.22,8636.0,63.5957,63.6211,63.5957,63.6042,8636.0
2019-04-25 12:25:00,75.21,75.32,75.18,75.31,14989.0,63.5957,63.6887,63.5703,63.6803,14989.0
2019-04-25 12:30:00,75.29,75.32,75.26,75.27,10746.0,63.6634,63.6887,63.638,63.6464,10746.0
2019-04-25 12:35:00,75.27,75.31,75.26,75.26,10695.0,63.6464,63.6803,63.638,63.638,10695.0
2019-04-25 12:40:00,75.25,75.25,75.19,75.19,13674.0,63.6295,63.6295,63.5788,63.5788,13674.0
2019-04-25 12:45:00,75.2,75.31,75.2,75.3,11561.0,63.5873,63.6803,63.5873,63.6718,11561.0
2019-04-25 12:50:00,75.3,75.33,75.28,75.32,5431.0,63.6718,63.6972,63.6549,63.6887,5431.0
2019-04-25 12:55:00,75.32,75.4,75.32,75.4,6615.0,63.6887,63.7564,63.6887,63.7564,6615.0
2019-04-25 13:00:00,75.39,75.39,75.27,75.31,7499.0,63.7479,63.7479,63.6464,63.6803,7499.0
2019-04-25 13:05:00,75.32,75.32,75.28,75.29,4867.0,63.6887,63.6887,63.6549,63.6634,4867.0
2019-04-25 13:10:00,75.28,75.35,75.28,75.35,9097.0,63.6549,63.7141,63.6549,63.7141,9097.0
2019-04-25 13:15:00,75.35,75.4,75.35,75.36,10809.0,63.7141,63.7564,63.7141,63.7225,10809.0
2019-04-25 13:20:00,75.37,75.43,75.37,75.42,6241.0,63.731,63.7817,63.731,63.7733,6241.0
2019-04-25 13:25:00,75.43,75.47,75.42,75.44,8214.0,63.7817,63.8156,63.7733,63.7902,8214.0
2019-04-25 13:30:00,75.44,75.44,75.36,75.38,9476.0,63.7902,63.7902,63.7225,63.7395,9476.0
2019-04-25 13:35:00,75.39,75.4,75.37,75.4,6731.0,63.7479,63.7564,63.731,63.7564,6731.0
2019-04-25 13:40:00,75.4,75.44,75.39,75.43,8290.0,63.7564,63.7902,63.7479,63.7817,8290.0
2019-04-25 13:45:00,75.44,75.5,75.42,75.45,7244.0,63.7902,63.8409,63.7733,63.7986,7244.0
2019-04-25 13:50:00,75.45,75.5,75.42,75.48,8361.0,63.7986,63.8409,63.7733,63.824,8361.0
2019-04-25 13:55:00,75.48,75.5,75.46,75.49,6742.0,63.824,63.8409,63.8071,63.8325,6742.0
2019-04-25 14:00:00,75.48,75.51,75.45,75.46,12357.0,63.824,63.8494,63.7986,63.8071,12357.0
2019-04-25 14:05:00,75.45,75.5,75.45,75.48,9333.0,63.7986,63.8409,63.7986,63.824,9333.0
2019-04-25 14:10:00,75.48,75.5,75.46,75.47,6600.0,63.824,63.8409,63.8071,63.8156,6600.0
2019-04-25 14:15:00,75.48,75.49,75.4,75.4,18823.0,63.824,63.8325,63.7564,63.7564,18823.0
2019-04-25 14:20:00,75.4,75.43,75.39,75.43,7590.0,63.7564,63.7817,63.7479,63.7817,7590.0
2019-04-25 14:25:00,75.42,75.44,75.37,75.39,8446.0,63.7733,63.7902,63.731,63.7479,8446.0
2019-04-25 14:30:00,75.4,75.47,75.38,75.47,11644.0,63.7564,63.8156,63.7395,63.8156,11644.0
2019-04-25 14:35:00,75.47,75.51,75.45,75.49,12779.0,63.8156,63.8494,63.7986,63.8325,12779.0
2019-04-25 14:40:00,75.49,75.51,75.48,75.5,9118.0,63.8325,63.8494,63.824,63.8409,9118.0
2019-04-25 14:45:00,75.5,75.53,75.46,75.5,10927.0,63.8409,63.8663,63.8071,63.8409,10927.0
2019-04-25 14:50:00,75.5,75.55,75.49,75.52,14414.0,63.8409,63.8832,63.8325,63.8578,14414.0
2019-04-25 14:55:00,75.51,75.55,75.5,75.55,12269.0,63.8494,63.8832,63.8409,63.8832,12269.0
2019-04-25 15:00:00,75.55,75.55,75.51,75.52,10766.0,63.8832,63.8832,63.8494,63.8578,10766.0
2019-04-25 15:05:00,75.51,75.52,75.42,75.46,12338.0,63.8494,63.8578,63.7733,63.8071,12338.0
2019-04-25 15:10:00,75.47,75.51,75.46,75.51,10100.0,63.8156,63.8494,63.8071,63.8494,10100.0
2019-04-25 15:15:00,75.52,75.61,75.51,75.61,10748.0,63.8578,63.9339,63.8494,63.9339,10748.0
2019-04-25 15:20:00,75.61,75.66,75.55,75.55,15913.0,63.9339,63.9762,63.8832,63.8832,15913.0
2019-04-25 15:25:00,75.56,75.58,75.49,75.5,52125.0,63.8917,63.9086,63.8325,63.8409,52125.0
2019-04-25 15:30:00,75.51,75.61,75.51,75.58,21881.0,63.8494,63.9339,63.8494,63.9086,21881.0
2019-04-25 15:35:00,75.59,75.59,75.54,75.59,14809.0,63.917,63.917,63.8747,63.917,14809.0
2019-04-25 15:40:00,75.58,75.63,75.57,75.61,31471.0,63.9086,63.9509,63.9001,63.9339,31471.0
2019-04-25 15:45:00,75.61,75.64,75.57,75.57,32756.0,63.9339,63.9593,63.9001,63.9001,32756.0
2019-04-25 15:50:00,75.58,75.64,75.55,75.59,49515.0,63.9086,63.9593,63.8832,63.917,49515.0
2019-04-25 15:55:00,75.58,75.59,75.44,75.44,84245.0,63.9086,63.917,63.7902,63.7902,84245.0
2019-04-26 09:30:00,75.59,75.66,75.52,75.57,31122.0,63.917,63.9762,63.8578,63.9001,31122.0
2019-04-26 09:35:00,75.56,75.61,75.37,75.45,11479.0,63.8917,63.9339,63.731,63.7986,11479.0
2019-04-26 09:40:00,75.44,75.68,75.44,75.68,36916.0,63.7902,63.9931,63.7902,63.9931,36916.0
2019-04-26 09:45:00,75.68,75.68,75.43,75.48,13346.0,63.9931,63.9931,63.7817,63.824,13346.0
2019-04-26 09:50:00,75.48,75.51,75.38,75.51,26575.0,63.824,63.8494,63.7395,63.8494,26575.0
2019-04-26 09:55:00,75.48,75.86,75.47,75.86,44559.0,63.824,64.1453,63.8156,64.1453,44559.0
2019-04-26 10:00:00,75.92,75.93,75.7,75.71,44163.0,64.1961,64.2045,64.01,64.0185,44163.0
2019-04-26 10:05:00,75.7,75.84,75.7,75.81,14405.0,64.01,64.1284,64.01,64.1031,14405.0
2019-04-26 10:10:00,75.81,75.89,75.74,75.85,94458.0,64.1031,64.1707,64.0439,64.1369,94458.0
2019-04-26 10:15:00,75.89,75.91,75.81,75.88,7589.0,64.1707,64.1876,64.1031,64.1622,7589.0
2019-04-26 10:20:00,75.87,75.87,75.77,75.84,10605.0,64.1538,64.1538,64.0692,64.1284,10605.0
2019-04-26 10:25:00,75.85,75.85,75.79,75.8,5617.0,64.1369,64.1369,64.0861,64.0946,5617.0
2019-04-26 10:30:00,75.81,75.85,75.79,75.83,7157.0,64.1031,64.1369,64.0861,64.12,7157.0
2019-04-26 10:35:00,75.83,75.83,75.78,75.79,11764.0,64.12,64.12,64.0777,64.0861,11764.0
2019-04-26 10:40:00,75.79,75.8,75.69,75.69,13307.0,64.0861,64.0946,64.0016,64.0016,13307.0
2019-04-26 10:45:00,75.7,75.77,75.69,75.75,10430.0,64.01,64.0692,64.0016,64.0523,10430.0
2019-04-26 10:50:00,75.77,75.82,75.76,75.77,8061.0,64.0692,64.1115,64.0608,64.0692,8061.0
2019-04-26 10:55:00,75.78,75.81,75.76,75.76,7217.0,64.0777,64.1031,64.0608,64.0608,7217.0
2019-04-26 11:00:00,75.77,75.82,75.75,75.79,15528.0,64.0692,64.1115,64.0523,64.0861,15528.0
2019-04-26 11:05:00,75.79,75.85,75.77,75.79,13737.0,64.0861,64.1369,64.0692,64.0861,13737.0
2019-04-26 11:10:00,75.8,75.85,75.78,75.81,13635.0,64.0946,64.1369,64.0777,64.1031,13635.0
2019-04-26 11:15:00,75.8,75.83,75.75,75.79,10084.0,64.0946,64.12,64.0523,64.0861,10084.0
2019-04-26 11:20:00,75.79,75.8,75.74,75.74,10163.0,64.0861,64.0946,64.0439,64.0439,10163.0
2019-04-26 11:25:00,75.74,75.75,75.67,75.67,12862.0,64.0439,64.0523,63.9847,63.9847,12862.0
2019-04-26 11:30:00,75.67,75.72,75.65,75.72,12479.0,63.9847,64.027,63.9678,64.027,12479.0
2019-04-26 11:35:00,75.72,75.73,75.71,75.72,4674.0,64.027,64.0354,64.0185,64.027,4674.0
2019-04-26 11:40:00,75.71,75.74,75.68,75.7,10610.0,64.0185,64.0439,63.9931,64.01,10610.0
2019-04-26 11:45:00,75.69,75.75,75.69,75.75,5626.0,64.0016,64.0523,64.0016,64.0523,5626.0
2019-04-26 11:50:00,75.76,75.79,75.76,75.77,4696.0,64.0608,64.0861,64.0608,64.0692,4696.0
2019-04-26 11:55:00,75.77,75.79,75.75,75.76,4168.0,64.0692,64.0861,64.0523,64.0608,4168.0
2019-04-26 12:00:00,75.75,75.75,75.69,75.69,9455.0,64.0523,64.0523,64.0016,64.0016,9455.0
2019-04-26 12:05:00,75.7,75.72,75.69,75.71,12234.0,64.01,64.027,64.0016,64.0185,12234.0
2019-04-26 12:10:00,75.72,75.75,75.7,75.73,6824.0,64.027,64.0523,64.01,64.0354,6824.0
2019-04-26 12:15:00,75.74,75.76,75.69,75.74,13300.0,64.0439,64.0608,64.0016,64.0439,13300.0
2019-04-26 12:20:00,75.75,75.75,75.71,75.73,7714.0,64.0523,64.0523,64.0185,64.0354,7714.0
2019-04-26 12:25:00,75.73,75.77,75.72,75.76,8200.0,64.0354,64.0692,64.027,64.0608,8200.0
2019-04-26 12:30:00,75.76,75.78,75.75,75.78,7804.0,64.0608,64.0777,64.0523,64.0777,7804.0
2019-04-26 12:35:00,75.77,75.79,75.74,75.74,13295.0,64.0692,64.0861,64.0439,64.0439,13295.0
2019-04-26 12:40:00,75.74,75.74,75.71,75.71,7321.0,64.0439,64.0439,64.0185,64.0185,7321.0
2019-04-26 12:45:00,75.71,75.71,75.68,75.71,10977.0,64.0185,64.0185,63.9931,64.0185,10977.0
2019-04-26 12:50:00,75.71,75.78,75.69,75.77,9640.0,64.0185,64.0777,64.0016,64.0692,9640.0
2019-04-26 12:55:00,75.78,75.79,75.69,75.76,38420.0,64.0777,64.0861,64.0016,64.0608,38420.0
2019-04-26 13:00:00,75.77,75.96,75.73,75.95,140770.0,64.0692,64.2299,64.0354,64.2214,140770.0
2019-04-26 13:05:00,75.95,76.0,75.85,75.95,67671.0,64.2214,64.2637,64.1369,64.2214,67671.0
2019-04-26 13:10:00,75.94,75.95,75.88,75.93,18142.0,64.213,64.2214,64.1622,64.2045,18142.0
2019-04-26 13:15:00,75.93,75.93,75.86,75.86,18033.0,64.2045,64.2045,64.1453,64.1453,18033.0
2019-04-26 13:20:00,75.86,75.87,75.83,75.83,10495.0,64.1453,64.1538,64.12,64.12,10495.0
2019-04-26 13:25:00,75.83,75.89,75.83,75.87,12492.0,64.12,64.1707,64.12,64.1538,12492.0
2019-04-26 13:30:00,75.88,75.9,75.86,75.89,20323.0,64.1622,64.1792,64.1453,64.1707,20323.0
2019-04-26 13:35:00,75.89,75.95,75.88,75.89,37938.0,64.1707,64.2214,64.1622,64.1707,37938.0
2019-04-26 13:40:00,75.89,75.89,75.79,75.82,10888.0,64.1707,64.1707,64.0861,64.1115,10888.0
2019-04-26 13:45:00,75.82,75.83,75.79,75.82,19058.0,64.1115,64.12,64.0861,64.1115,19058.0
2019-04-26 13:50:00,75.82,75.82,75.77,75.78,14708.0,64.1115,64.1115,64.0692,64.0777,14708.0
2019-04-26 13:55:00,75.77,75.78,75.72,75.76,27498.0,64.0692,64.0777,64.027,64.0608,27498.0
2019-04-26 14:00:00,75.76,75.76,75.62,75.68,28602.0,64.0608,64.0608,63.9424,63.9931,28602.0
2019-04-26 14:05:00,75.67,75.74,75.65,75.74,13885.0,63.9847,64.0439,63.9678,64.0439,13885.0
2019-04-26 14:10:00,75.73,75.79,75.73,75.77,16728.0,64.0354,64.0861,64.0354,64.0692,16728.0
2019-04-26 14:15:00,75.77,75.8,75.75,75.79,12070.0,64.0692,64.0946,64.0523,64.0861,12070.0
2019-04-26 14:20:00,75.8,75.86,75.79,75.8,15338.0,64.0946,64.1453,64.0861,64.0946,15338.0
2019-04-26 14:25:00,75.81,75.83,75.8,75.83,4858.0,64.1031,64.12,64.0946,64.12,4858.0
2019-04-26 14:30:00,75.83,75.88,75.82,75.88,10265.0,64.12,64.1622,64.1115,64.1622,10265.0
2019-04-26 14:35:00,75.88,75.93,75.88,75.89,14623.0,64.1622,64.2045,64.1622,64.1707,14623.0
2019-04-26 14:40:00,75.9,75.92,75.89,75.92,9184.0,64.1792,64.1961,64.1707,64.1961,9184.0
2019-04-26 14:45:00,75.92,75.93,75.89,75.9,8629.0,64.1961,64.2045,64.1707,64.1792,8629.0
2019-04-26 14:50:00,75.89,75.89,75.85,75.85,7899.0,64.1707,64.1707,64.1369,64.1369,7899.0
2019-04-26 14:55:00,75.84,75.93,75.84,75.93,25088.0,64.1284,64.2045,64.1284,64.2045,25088.0
2019-04-26 15:00:00,75.93,76.02,75.92,76.01,20081.0,64.2045,64.2806,64.1961,64.2722,20081.0
2019-04-26 15:05:00,76.01,76.1,76.0,76.04,25819.0,64.2722,64.3483,64.2637,64.2975,25819.0
2019-04-26 15:10:00,76.05,76.05,75.99,76.01,10473.0,64.306,64.306,64.2553,64.2722,10473.0
2019-04-26 15:15:00,76.02,76.08,75.98,76.03,137828.0,64.2806,64.3314,64.2468,64.2891,137828.0
2019-04-26 15:20:00,76.04,76.06,76.0,76.03,10620.0,64.2975,64.3144,64.2637,64.2891,10620.0
2019-04-26 15:25:00,76.02,76.04,75.99,76.02,12554.0,64.2806,64.2975,64.2553,64.2806,12554.0
2019-04-26 15:30:00,76.01,76.1,75.99,76.08,19644.0,64.2722,64.3483,64.2553,64.3314,19644.0
2019-04-26 15:35:00,76.08,76.1,76.04,76.08,17831.0,64.3314,64.3483,64.2975,64.3314,17831.0
2019-04-26 15:40:00,76.08,76.11,76.03,76.11,18727.0,64.3314,64.3567,64.2891,64.3567,18727.0
2019-04-26 15:45:00,76.11,76.11,75.99,76.0,64019.0,64.3567,64.3567,64.2553,64.2637,64019.0
2019-04-26 15:50:00,76.01,76.04,75.98,76.02,58886.0,64.2722,64.2975,64.2468,64.2806,58886.0
2019-04-26 15:55:00,76.02,76.13,76.01,76.09,114298.0,64.2806,64.3736,64.2722,64.3398,114298.0
2019-04-29 09:30:00,75.9,76.23,75.85,75.93,56736.0,64.1792,64.4582,64.1369,64.2045,56736.0
2019-04-29 09:35:00,75.94,76.35,75.94,76.29,11021.0,64.213,64.5597,64.213,64.5089,11021.0
2019-04-29 09:40:00,76.22,76.26,75.96,76.02,6667.0,64.4497,64.4836,64.2299,64.2806,6667.0
2019-04-29 09:45:00,76.07,76.21,76.01,76.04,6351.0,64.3229,64.4413,64.2722,64.2975,6351.0
2019-04-29 09:50:00,76.04,76.22,76.01,76.2,33034.0,64.2975,64.4497,64.2722,64.4328,33034.0
2019-04-29 09:55:00,76.17,76.2,76.08,76.14,35934.0,64.4075,64.4328,64.3314,64.3821,35934.0
2019-04-29 10:00:00,76.13,76.21,76.0,76.04,23486.0,64.3736,64.4413,64.2637,64.2975,23486.0
2019-04-29 10:05:00,76.02,76.06,75.88,75.97,19621.0,64.2806,64.3144,64.1622,64.2383,19621.0
2019-04-29 10:10:00,75.99,76.03,75.91,75.95,10133.0,64.2553,64.2891,64.1876,64.2214,10133.0
2019-04-29 10:15:00,75.93,75.94,75.82,75.86,9176.0,64.2045,64.213,64.1115,64.1453,9176.0
2019-04-29 10:20:00,75.85,75.89,75.72,75.72,6377.0,64.1369,64.1707,64.027,64.027,6377.0
2019-04-29 10:25:00,75.73,75.74,75.64,75.7,5764.0,64.0354,64.0439,63.9593,64.01,5764.0
2019-04-29 10:30:00,75.7,75.78,75.7,75.75,8630.0,64.01,64.0777,64.01,64.0523,8630.0
2019-04-29 10:35:00,75.76,75.81,75.71,75.74,9897.0,64.0608,64.1031,64.0185,64.0439,9897.0
2019-04-29 10:40:00,75.76,75.77,75.67,75.71,16142.0,64.0608,64.0692,63.9847,64.0185,16142.0
2019-04-29 10:45:00,75.72,75.81,75.69,75.73,27312.0,64.027,64.1031,64.0016,64.0354,27312.0
2019-04-29 10:50:00,75.74,75.87,75.74,75.79,12871.0,64.0439,64.1538,64.0439,64.0861,12871.0
2019-04-29 10:55:00,75.79,75.92,75.78,75.92,43248.0,64.0861,64.1961,64.0777,64.1961,43248.0
2019-04-29 11:00:00,75.92,75.99,75.87,75.97,15072.0,64.1961,64.2553,64.1538,64.2383,15072.0
2019-04-29 11:05:00,75.99,76.03,75.95,75.97,11090.0,64.2553,64.2891,64.2214,64.2383,11090.0
2019-04-29 11:10:00,75.97,75.99,75.84,75.85,20918.0,64.2383,64.2553,64.1284,64.1369,20918.0
2019-04-29 11:15:00,75.87,75.94,75.85,75.88,16372.0,64.1538,64.213,64.1369,64.1622,16372.0
2019-04-29 11:20:00,75.89,76.0,75.89,76.0,14538.0,64.1707,64.2637,64.1707,64.2637,14538.0
2019-04-29 11:25:00,76.01,76.08,75.97,76.08,10218.0,64.2722,64.3314,64.2383,64.3314,10218.0
2019-04-29 11:30:00,76.08,76.12,76.07,76.1,8686.0,64.3314,64.3652,64.3229,64.3483,8686.0
2019-04-29 11:35:00,76.08,76.1,75.98,76.01,13181.0,64.3314,64.3483,64.2468,64.2722,13181.0
2019-04-29 11:40:00,76.01,76.08,76.01,76.06,27243.0,64.2722,64.3314,64.2722,64.3144,27243.0
2019-04-29 11:45:00,76.06,76.08,76.03,76.05,7206.0,64.3144,64.3314,64.2891,64.306,7206.0
2019-04-29 11:50:00,76.05,76.07,76.0,76.03,12425.0,64.306,64.3229,64.2637,64.2891,12425.0
2019-04-29 11:55:00,76.03,76.05,75.91,75.93,26359.0,64.2891,64.306,64.1876,64.2045,26359.0
2019-04-29 12:00:00,75.94,75.94,75.66,75.66,544559.0,64.213,64.213,63.9762,63.9762,544559.0
2019-04-29 12:05:00,75.65,75.65,75.58,75.64,8079.0,63.9678,63.9678,63.9086,63.9593,8079.0
2019-04-29 12:10:00,75.62,75.66,75.62,75.66,3642.0,63.9424,63.9762,63.9424,63.9762,3642.0
2019-04-29 12:15:00,75.67,75.79,75.67,75.76,6752.0,63.9847,64.0861,63.9847,64.0608,6752.0
2019-04-29 12:20:00,75.77,75.82,75.77,75.77,3391.0,64.0692,64.1115,64.0692,64.0692,3391.0
2019-04-29 12:25:00,75.77,75.84,75.77,75.84,4975.0,64.0692,64.1284,64.0692,64.1284,4975.0
2019-04-29 12:30:00,75.84,75.84,75.75,75.75,8605.0,64.1284,64.1284,64.0523,64.0523,8605.0
2019-04-29 12:35:00,75.74,75.8,75.74,75.79,7362.0,64.0439,64.0946,64.0439,64.0861,7362.0
2019-04-29 12:40:00,75.78,75.79,75.77,75.78,3830.0,64.0777,64.0861,64.0692,64.0777,3830.0
2019-04-29 12:45:00,75.78,75.85,75.76,75.84,5720.0,64.0777,64.1369,64.0608,64.1284,5720.0
2019-04-29 12:50:00,75.84,75.9,75.83,75.86,7023.0,64.1284,64.1792,64.12,64.1453,7023.0
2019-04-29 12:55:00,75.86,75.87,75.8,75.8,3508.0,64.1453,64.1538,64.0946,64.0946,3508.0
2019-04-29 13:00:00,75.8,75.84,75.77,75.8,13267.0,64.0946,64.1284,64.0692,64.0946,13267.0
2019-04-29 13:05:00,75.78,75.86,75.77,75.86,4100.0,64.0777,64.1453,64.0692,64.1453,4100.0
2019-04-29 13:10:00,75.86,75.91,75.84,75.91,12968.0,64.1453,64.1876,64.1284,64.1876,12968.0
2019-04-29 13:15:00,75.89,75.9,75.84,75.9,7192.0,64.1707,64.1792,64.1284,64.1792,7192.0
2019-04-29 13:20:00,75.91,75.93,75.9,75.93,5288.0,64.1876,64.2045,64.1792,64.2045,5288.0
2019-04-29 13:25:00,75.92,75.93,75.87,75.93,4520.0,64.1961,64.2045,64.1538,64.2045,4520.0
2019-04-29 13:30:00,75.93,75.93,75.89,75.89,4454.0,64.2045,64.2045,64.1707,64.1707,4454.0
2019-04-29 13:35:00,75.89,75.92,75.81,75.82,9671.0,64.1707,64.1961,64.1031,64.1115,9671.0
2019-04-29 13:40:00,75.82,75.86,75.76,75.78,11066.0,64.1115,64.1453,64.0608,64.0777,11066.0
2019-04-29 13:45:00,75.8,75.83,75.75,75.76,5093.0,64.0946,64.12,64.0523,64.0608,5093.0
2019-04-29 13:50:00,75.76,75.79,75.75,75.78,2425.0,64.0608,64.0861,64.0523,64.0777,2425.0
2019-04-29 13:55:00,75.79,75.79,75.76,75.78,4938.0,64.0861,64.0861,64.0608,64.0777,4938.0
2019-04-29 14:00:00,75.79,75.81,75.78,75.79,4728.0,64.0861,64.1031,64.0777,64.0861,4728.0
2019-04-29 14:05:00,75.78,75.85,75.77,75.81,6600.0,64.0777,64.1369,64.0692,64.1031,6600.0
2019-04-29 14:10:00,75.81,75.87,75.75,75.75,15424.0,64.1031,64.1538,64.0523,64.0523,15424.0
2019-04-29 14:15:00,75.74,75.83,75.74,75.83,5825.0,64.0439,64.12,64.0439,64.12,5825.0
2019-04-29 14:20:00,75.83,75.84,75.76,75.79,10392.0,64.12,64.1284,64.0608,64.0861,10392.0
2019-04-29 14:25:00,75.8,75.81,75.75,75.79,5318.0,64.0946,64.1031,64.0523,64.0861,5318.0
2019-04-29 14:30:00,75.79,75.79,75.71,75.76,9695.0,64.0861,64.0861,64.0185,64.0608,9695.0
2019-04-29 14:35:00,75.76,75.77,75.71,75.71,6098.0,64.0608,64.0692,64.0185,64.0185,6098.0
2019-04-29 14:40:00,75.73,75.75,75.71,75.72,6038.0,64.0354,64.0523,64.0185,64.027,6038.0
2019-04-29 14:45:00,75.73,75.73,75.66,75.66,9440.0,64.0354,64.0354,63.9762,63.9762,9440.0
2019-04-29 14:50:00,75.65,75.69,75.65,75.68,5347.0,63.9678,64.0016,63.9678,63.9931,5347.0
2019-04-29 14:55:00,75.68,75.74,75.67,75.72,10215.0,63.9931,64.0439,63.9847,64.027,10215.0
2019-04-29 15:00:00,75.7,75.7,75.63,75.7,10036.0,64.01,64.01,63.9509,64.01,10036.0
2019-04-29 15:05:00,75.7,75.7,75.59,75.63,8568.0,64.01,64.01,63.917,63.9509,8568.0
2019-04-29 15:10:00,75.62,75.68,75.59,75.59,14716.0,63.9424,63.9931,63.917,63.917,14716.0
2019-04-29 15:15:00,75.59,75.61,75.56,75.59,8314.0,63.917,63.9339,63.8917,63.917,8314.0
2019-04-29 15:20:00,75.59,75.63,75.56,75.61,20776.0,63.917,63.9509,63.8917,63.9339,20776.0
2019-04-29 15:25:00,75.62,75.62,75.47,75.51,27250.0,63.9424,63.9424,63.8156,63.8494,27250.0
2019-04-29 15:30:00,75.51,75.56,75.46,75.5,14385.0,63.8494,63.8917,63.8071,63.8409,14385.0
2019-04-29 15:35:00,75.5,75.52,75.47,75.52,17661.0,63.8409,63.8578,63.8156,63.8578,17661.0
2019-04-29 15:40:00,75.51,75.52,75.39,75.41,26728.0,63.8494,63.8578,63.7479,63.7648,26728.0
2019-04-29 15:45:00,75.41,75.45,75.29,75.3,35771.0,63.7648,63.7986,63.6634,63.6718,35771.0
2019-04-29 15:50:00,75.3,75.39,75.27,75.37,72710.0,63.6718,63.7479,63.6464,63.731,72710.0
2019-04-29 15:55:00,75.37,75.45,75.36,75.38,85939.0,63.731,63.7986,63.7225,63.7395,85939.0
2019-04-30 09:30:00,75.56,75.75,75.16,75.24,34698.0,63.8917,64.0523,63.5534,63.6211,34698.0
2019-04-30 09:35:00,75.27,75.3,75.02,75.08,28638.0,63.6464,63.6718,63.435,63.4858,28638.0
2019-04-30 09:40:00,75.09,75.29,75.09,75.29,6105.0,63.4942,63.6634,63.4942,63.6634,6105.0
2019-04-30 09:45:00,75.3,75.4,75.26,75.32,6263.0,63.6718,63.7564,63.638,63.6887,6263.0
2019-04-30 09:50:00,75.33,75.41,75.26,75.38,11645.0,63.6972,63.7648,63.638,63.7395,11645.0
2019-04-30 09:55:00,75.4,75.66,75.36,75.66,9388.0,63.7564,63.9762,63.7225,63.9762,9388.0
2019-04-30 10:00:00,75.66,75.74,75.63,75.68,9840.0,63.9762,64.0439,63.9509,63.9931,9840.0
2019-04-30 10:05:00,75.68,75.91,75.67,75.88,12548.0,63.9931,64.1876,63.9847,64.1622,12548.0
2019-04-30 10:10:00,75.88,75.99,75.87,75.93,5211.0,64.1622,64.2553,64.1538,64.2045,5211.0
2019-04-30 10:15:00,75.9,75.94,75.8,75.83,7231.0,64.1792,64.213,64.0946,64.12,7231.0
2019-04-30 10:20:00,75.79,75.81,75.72,75.72,3898.0,64.0861,64.1031,64.027,64.027,3898.0
2019-04-30 10:25:00,75.69,75.81,75.67,75.81,6253.0,64.0016,64.1031,63.9847,64.1031,6253.0
2019-04-30 10:30:00,75.81,75.83,75.71,75.83,117021.0,64.1031,64.12,64.0185,64.12,117021.0
2019-04-30 10:35:00,75.83,75.91,75.82,75.82,9781.0,64.12,64.1876,64.1115,64.1115,9781.0
2019-04-30 10:40:00,75.81,75.95,75.8,75.93,5776.0,64.1031,64.2214,64.0946,64.2045,5776.0
2019-04-30 10:45:00,75.92,76.14,75.92,76.14,14149.0,64.1961,64.3821,64.1961,64.3821,14149.0
2019-04-30 10:50:00,76.15,76.26,76.15,76.22,7305.0,64.3905,64.4836,64.3905,64.4497,7305.0
2019-04-30 10:55:00,76.24,76.35,76.24,76.35,11077.0,64.4667,64.5597,64.4667,64.5597,11077.0
2019-04-30 11:00:00,76.35,76.43,76.21,76.22,21449.0,64.5597,64.6273,64.4413,64.4497,21449.0
2019-04-30 11:05:00,76.21,76.21,75.99,76.07,15051.0,64.4413,64.4413,64.2553,64.3229,15051.0
2019-04-30 11:10:00,76.11,76.13,76.03,76.11,12020.0,64.3567,64.3736,64.2891,64.3567,12020.0
2019-04-30 11:15:00,76.06,76.15,76.04,76.04,10842.0,64.3144,64.3905,64.2975,64.2975,10842.0
2019-04-30 11:20:00,76.0,76.03,75.88,75.92,14568.0,64.2637,64.2891,64.1622,64.1961,14568.0
2019-04-30 11:25:00,75.91,76.08,75.9,75.99,16369.0,64.1876,64.3314,64.1792,64.2553,16369.0
2019-04-30 11:30:00,75.99,76.04,75.96,76.03,10844.0,64.2553,64.2975,64.2299,64.2891,10844.0
2019-04-30 11:35:00,76.05,76.23,76.05,76.15,8740.0,64.306,64.4582,64.306,64.3905,8740.0
2019-04-30 11:40:00,76.16,76.17,76.01,76.03,16775.0,64.399,64.4075,64.2722,64.2891,16775.0
2019-04-30 11:45:00,76.04,76.12,75.99,76.1,10163.0,64.2975,64.3652,64.2553,64.3483,10163.0
2019-04-30 11:50:00,76.11,76.33,76.11,76.33,7431.0,64.3567,64.5428,64.3567,64.5428,7431.0
2019-04-30 11:55:00,76.33,76.37,76.26,76.35,16531.0,64.5428,64.5766,64.4836,64.5597,16531.0
2019-04-30 12:00:00,76.36,76.41,76.34,76.36,10180.0,64.5681,64.6104,64.5512,64.5681,10180.0
2019-04-30 12:05:00,76.37,76.43,76.34,76.41,19544.0,64.5766,64.6273,64.5512,64.6104,19544.0
2019-04-30 12:10:00,76.41,76.43,76.34,76.36,12899.0,64.6104,64.6273,64.5512,64.5681,12899.0
2019-04-30 12:15:00,76.37,76.37,76.23,76.24,25512.0,64.5766,64.5766,64.4582,64.4667,25512.0
2019-04-30 12:20:00,76.24,76.34,76.22,76.33,24778.0,64.4667,64.5512,64.4497,64.5428,24778.0
2019-04-30 12:25:00,76.31,76.38,76.3,76.33,7207.0,64.5258,64.585,64.5174,64.5428,7207.0
2019-04-30 12:30:00,76.33,76.42,76.29,76.42,10281.0,64.5428,64.6189,64.5089,64.6189,10281.0
2019-04-30 12:35:00,76.42,76.5,76.4,76.5,13662.0,64.6189,64.6865,64.6019,64.6865,13662.0
2019-04-30 12:40:00,76.5,76.53,76.47,76.52,15636.0,64.6865,64.7119,64.6611,64.7034,15636.0
2019-04-30 12:45:00,76.51,76.51,76.37,76.4,8911.0,64.695,64.695,64.5766,64.6019,8911.0
2019-04-30 12:50:00,76.4,76.4,76.33,76.38,6951.0,64.6019,64.6019,64.5428,64.585,6951.0
2019-04-30 12:55:00,76.36,76.39,76.31,76.38,6148.0,64.5681,64.5935,64.5258,64.585,6148.0
2019-04-30 13:00:00,76.37,76.43,76.37,76.41,11018.0,64.5766,64.6273,64.5766,64.6104,11018.0
2019-04-30 13:05:00,76.41,76.41,76.35,76.37,4800.0,64.6104,64.6104,64.5597,64.5766,4800.0
2019-04-30 13:10:00,76.37,76.46,76.37,76.45,7725.0,64.5766,64.6527,64.5766,64.6442,7725.0
2019-04-30 13:15:00,76.44,76.54,76.44,76.53,18473.0,64.6358,64.7203,64.6358,64.7119,18473.0
2019-04-30 13:20:00,76.54,76.58,76.51,76.56,10143.0,64.7203,64.7541,64.695,64.7372,10143.0
2019-04-30 13:25:00,76.55,76.56,76.53,76.54,8992.0,64.7288,64.7372,64.7119,64.7203,8992.0
2019-04-30 13:30:00,76.54,76.59,76.51,76.57,13448.0,64.7203,64.7626,64.695,64.7457,13448.0
2019-04-30 13:35:00,76.57,76.59,76.53,76.59,9115.0,64.7457,64.7626,64.7119,64.7626,9115.0
2019-04-30 13:40:00,76.59,76.7,76.58,76.7,13073.0,64.7626,64.8556,64.7541,64.8556,13073.0
2019-04-30 13:45:00,76.68,76.74,76.64,76.73,7109.0,64.8387,64.8894,64.8049,64.881,7109.0
2019-04-30 13:50:00,76.73,76.78,76.7,76.71,10553.0,64.881,64.9233,64.8556,64.8641,10553.0
2019-04-30 13:55:00,76.72,76.8,76.72,76.78,11638.0,64.8725,64.9402,64.8725,64.9233,11638.0
2019-04-30 14:00:00,76.78,76.8,76.74,76.74,7816.0,64.9233,64.9402,64.8894,64.8894,7816.0
2019-04-30 14:05:00,76.74,76.78,76.52,76.52,9599.0,64.8894,64.9233,64.7034,64.7034,9599.0
2019-04-30 14:10:00,76.52,76.55,76.35,76.37,19158.0,64.7034,64.7288,64.5597,64.5766,19158.0
2019-04-30 14:15:00,76.39,76.52,76.39,76.46,7548.0,64.5935,64.7034,64.5935,64.6527,7548.0
2019-04-30 14:20:00,76.46,76.58,76.46,76.53,7967.0,64.6527,64.7541,64.6527,64.7119,7967.0
2019-04-30 14:25:00,76.53,76.54,76.49,76.52,14722.0,64.7119,64.7203,64.678,64.7034,14722.0
2019-04-30 14:30:00,76.55,76.58,76.52,76.57,12419.0,64.7288,64.7541,64.7034,64.7457,12419.0
2019-04-30 14:35:00,76.58,76.7,76.57,76.69,17946.0,64.7541,64.8556,64.7457,64.8472,17946.0
2019-04-30 14:40:00,76.69,76.81,76.67,76.74,16821.0,64.8472,64.9486,64.8302,64.8894,16821.0
2019-04-30 14:45:00,76.75,76.76,76.69,76.69,9974.0,64.8979,64.9064,64.8472,64.8472,9974.0
2019-04-30 14:50:00,76.68,76.72,76.63,76.72,8709.0,64.8387,64.8725,64.7964,64.8725,8709.0
2019-04-30 14:55:00,76.72,76.76,76.67,76.74,19890.0,64.8725,64.9064,64.8302,64.8894,19890.0
2019-04-30 15:00:00,76.75,76.78,76.7,76.76,21605.0,64.8979,64.9233,64.8556,64.9064,21605.0
2019-04-30 15:05:00,76.77,76.78,76.71,76.74,23451.0,64.9148,64.9233,64.8641,64.8894,23451.0
2019-04-30 15:10:00,76.73,76.82,76.72,76.73,22488.0,64.881,64.9571,64.8725,64.881,22488.0
2019-04-30 15:15:00,76.74,76.74,76.63,76.65,14079.0,64.8894,64.8894,64.7964,64.8133,14079.0
2019-04-30 15:20:00,76.65,76.74,76.65,76.74,25448.0,64.8133,64.8894,64.8133,64.8894,25448.0
2019-04-30 15:25:00,76.76,76.76,76.62,76.63,13065.0,64.9064,64.9064,64.788,64.7964,13065.0
2019-04-30 15:30:00,76.62,76.7,76.62,76.69,29753.0,64.788,64.8556,64.788,64.8472,29753.0
2019-04-30 15:35:00,76.69,76.75,76.65,76.73,24027.0,64.8472,64.8979,64.8133,64.881,24027.0
2019-04-30 15:40:00,76.73,76.74,76.67,76.7,30099.0,64.881,64.8894,64.8302,64.8556,30099.0
2019-04-30 15:45:00,76.7,76.77,76.69,76.77,48051.0,64.8556,64.9148,64.8472,64.9148,48051.0
2019-04-30 15:50:00,76.76,76.77,76.64,76.71,75230.0,64.9064,64.9148,64.8049,64.8641,75230.0
2019-04-30 15:55:00,76.71,76.78,76.67,76.67,163198.0,64.8641,64.9233,64.8302,64.8302,163198.0
2019-05-01 09:30:00,76.67,76.86,76.62,76.75,40045.0,64.8302,64.9909,64.788,64.8979,40045.0
2019-05-01 09:35:00,76.82,76.95,76.66,76.66,6455.0,64.9571,65.067,64.8218,64.8218,6455.0
2019-05-01 09:40:00,76.7,76.99,76.7,76.96,11007.0,64.8556,65.1008,64.8556,65.0755,11007.0
2019-05-01 09:45:00,76.93,76.95,76.73,76.91,8366.0,65.0501,65.067,64.881,65.0332,8366.0
2019-05-01 09:50:00,76.91,77.05,76.88,77.0,24466.0,65.0332,65.1516,65.0078,65.1093,24466.0
2019-05-01 09:55:00,77.02,77.1,76.95,76.98,12097.0,65.1262,65.1938,65.067,65.0924,12097.0
2019-05-01 10:00:00,76.96,77.26,76.9,77.23,40315.0,65.0755,65.3291,65.0247,65.3038,40315.0
2019-05-01 10:05:00,77.25,77.48,77.25,77.48,21890.0,65.3207,65.5152,65.3207,65.5152,21890.0
2019-05-01 10:10:00,77.48,77.5,77.36,77.36,25121.0,65.5152,65.5321,65.4137,65.4137,25121.0
2019-05-01 10:15:00,77.39,77.48,77.37,77.41,22053.0,65.4391,65.5152,65.4222,65.456,22053.0
2019-05-01 10:20:00,77.43,77.47,77.34,77.35,12055.0,65.4729,65.5067,65.3968,65.4052,12055.0
2019-05-01 10:25:00,77.35,77.48,77.33,77.45,9597.0,65.4052,65.5152,65.3883,65.4898,9597.0
2019-05-01 10:30:00,77.46,77.58,77.37,77.37,12465.0,65.4983,65.5997,65.4222,65.4222,12465.0
2019-05-01 10:35:00,77.36,77.45,77.34,77.4,98784.0,65.4137,65.4898,65.3968,65.4475,98784.0
2019-05-01 10:40:00,77.41,77.41,77.2,77.22,14718.0,65.456,65.456,65.2784,65.2953,14718.0
2019-05-01 10:45:00,77.21,77.27,77.17,77.27,22853.0,65.2869,65.3376,65.253,65.3376,22853.0
2019-05-01 10:50:00,77.21,77.31,77.19,77.21,42073.0,65.2869,65.3714,65.2699,65.2869,42073.0
2019-05-01 10:55:00,77.21,77.38,77.19,77.38,15110.0,65.2869,65.4306,65.2699,65.4306,15110.0
2019-05-01 11:00:00,77.39,77.4,77.29,77.33,16926.0,65.4391,65.4475,65.3545,65.3883,16926.0
2019-05-01 11:05:00,77.33,77.38,77.29,77.38,19345.0,65.3883,65.4306,65.3545,65.4306,19345.0
2019-05-01 11:10:00,77.38,77.56,77.38,77.51,33094.0,65.4306,65.5828,65.4306,65.5405,33094.0
2019-05-01 11:15:00,77.5,77.55,77.48,77.51,22455.0,65.5321,65.5744,65.5152,65.5405,22455.0
2019-05-01 11:20:00,77.5,77.65,77.5,77.62,10712.0,65.5321,65.6589,65.5321,65.6335,10712.0
2019-05-01 11:25:00,77.64,77.84,77.6,77.77,29834.0,65.6505,65.8196,65.6166,65.7604,29834.0
2019-05-01 11:30:00,77.77,77.8,77.6,77.7,69046.0,65.7604,65.7857,65.6166,65.7012,69046.0
2019-05-01 11:35:00,77.7,77.86,77.64,77.83,23507.0,65.7012,65.8365,65.6505,65.8111,23507.0
2019-05-01 11:40:00,77.83,77.88,77.76,77.82,39228.0,65.8111,65.8534,65.7519,65.8027,39228.0
2019-05-01 11:45:00,77.83,77.9,77.81,77.87,18290.0,65.8111,65.8703,65.7942,65.8449,18290.0
2019-05-01 11:50:00,77.87,78.03,77.86,77.96,12866.0,65.8449,65.9802,65.8365,65.921,12866.0
2019-05-01 11:55:00,77.95,77.99,77.9,77.97,17046.0,65.9126,65.9464,65.8703,65.9295,17046.0
2019-05-01 12:00:00,77.97,77.98,77.93,77.98,16896.0,65.9295,65.938,65.8957,65.938,16896.0
2019-05-01 12:05:00,77.98,77.98,77.83,77.87,15990.0,65.938,65.938,65.8111,65.8449,15990.0
2019-05-01 12:10:00,77.88,77.89,77.83,77.84,28057.0,65.8534,65.8619,65.8111,65.8196,28057.0
2019-05-01 12:15:00,77.84,77.92,77.83,77.88,17568.0,65.8196,65.8872,65.8111,65.8534,17568.0
2019-05-01 12:20:00,77.88,77.97,77.87,77.92,13816.0,65.8534,65.9295,65.8449,65.8872,13816.0
2019-05-01 12:25:00,77.92,78.05,77.92,78.05,30275.0,65.8872,65.9971,65.8872,65.9971,30275.0
2019-05-01 12:30:00,78.05,78.05,77.92,77.98,17691.0,65.9971,65.9971,65.8872,65.938,17691.0
2019-05-01 12:35:00,77.98,78.01,77.96,78.01,19061.0,65.938,65.9633,65.921,65.9633,19061.0
2019-05-01 12:40:00,78.0,78.04,77.96,78.02,29404.0,65.9549,65.9887,65.921,65.9718,29404.0
2019-05-01 12:45:00,78.03,78.03,77.89,78.01,35928.0,65.9802,65.9802,65.8619,65.9633,35928.0
2019-05-01 12:50:00,78.02,78.07,77.96,78.06,21779.0,65.9718,66.0141,65.921,66.0056,21779.0
2019-05-01 12:55:00,78.06,78.17,78.05,78.11,17476.0,66.0056,66.0986,65.9971,66.0479,17476.0
2019-05-01 13:00:00,78.11,78.21,78.08,78.08,33147.0,66.0479,66.1324,66.0225,66.0225,33147.0
2019-05-01 13:05:00,78.08,78.09,77.99,78.04,26538.0,66.0225,66.031,65.9464,65.9887,26538.0
2019-05-01 13:10:00,78.04,78.09,77.97,78.09,37560.0,65.9887,66.031,65.9295,66.031,37560.0
2019-05-01 13:15:00,78.09,78.12,78.04,78.11,21079.0,66.031,66.0563,65.9887,66.0479,21079.0
2019-05-01 13:20:00,78.12,78.19,78.1,78.18,12930.0,66.0563,66.1155,66.0394,66.1071,12930.0
2019-05-01 13:25:00,78.17,78.18,78.14,78.15,15770.0,66.0986,66.1071,66.0732,66.0817,15770.0
2019-05-01 13:30:00,78.16,78.29,78.16,78.25,37237.0,66.0902,66.2001,66.0902,66.1663,37237.0
2019-05-01 13:35:00,78.26,78.34,78.26,78.3,22895.0,66.1747,66.2424,66.1747,66.2085,22895.0
2019-05-01 13:40:00,78.29,78.3,78.17,78.18,37577.0,66.2001,66.2085,66.0986,66.1071,37577.0
2019-05-01 13:45:00,78.18,78.32,78.18,78.28,19223.0,66.1071,66.2254,66.1071,66.1916,19223.0
2019-05-01 13:50:00,78.28,78.38,78.27,78.33,37375.0,66.1916,66.2762,66.1832,66.2339,37375.0
2019-05-01 13:55:00,78.32,78.34,78.23,78.26,24663.0,66.2254,66.2424,66.1493,66.1747,24663.0
2019-05-01 14:00:00,78.29,78.46,78.28,78.4,32335.0,66.2001,66.3438,66.1916,66.2931,32335.0
2019-05-01 14:05:00,78.41,78.53,78.4,78.45,22540.0,66.3015,66.403,66.2931,66.3354,22540.0
2019-05-01 14:10:00,78.46,78.5,78.35,78.42,16459.0,66.3438,66.3777,66.2508,66.31,16459.0
2019-05-01 14:15:00,78.44,78.55,78.43,78.55,42541.0,66.3269,66.4199,66.3185,66.4199,42541.0
2019-05-01 14:20:00,78.55,78.55,78.39,78.44,146206.0,66.4199,66.4199,66.2846,66.3269,146206.0
2019-05-01 14:25:00,78.44,78.56,78.42,78.45,103575.0,66.3269,66.4284,66.31,66.3354,103575.0
2019-05-01 14:30:00,78.45,78.56,78.34,78.36,102562.0,66.3354,66.4284,66.2424,66.2593,102562.0
2019-05-01 14:35:00,78.35,78.35,77.44,77.46,72752.0,66.2508,66.2508,65.4813,65.4983,72752.0
2019-05-01 14:40:00,77.46,77.7,77.41,77.63,101180.0,65.4983,65.7012,65.456,65.642,101180.0
2019-05-01 14:45:00,77.63,77.71,77.58,77.68,20832.0,65.642,65.7096,65.5997,65.6843,20832.0
2019-05-01 14:50:00,77.69,77.8,77.55,77.73,28243.0,65.6927,65.7857,65.5744,65.7266,28243.0
2019-05-01 14:55:00,77.75,77.75,77.58,77.61,26365.0,65.7435,65.7435,65.5997,65.6251,26365.0
2019-05-01 15:00:00,77.59,77.62,77.4,77.48,76282.0,65.6082,65.6335,65.4475,65.5152,76282.0
2019-05-01 15:05:00,77.49,77.6,77.37,77.58,19829.0,65.5236,65.6166,65.4222,65.5997,19829.0
2019-05-01 15:10:00,77.61,77.66,77.54,77.64,21792.0,65.6251,65.6674,65.5659,65.6505,21792.0
2019-05-01 15:15:00,77.62,77.74,77.57,77.69,17736.0,65.6335,65.735,65.5913,65.6927,17736.0
2019-05-01 15:20:00,77.7,77.7,77.48,77.5,41255.0,65.7012,65.7012,65.5152,65.5321,41255.0
2019-05-01 15:25:00,77.5,77.66,77.48,77.63,38775.0,65.5321,65.6674,65.5152,65.642,38775.0
2019-05-01 15:30:00,77.62,77.67,77.5,77.54,25359.0,65.6335,65.6758,65.5321,65.5659,25359.0
2019-05-01 15:35:00,77.56,77.64,77.55,77.59,18595.0,65.5828,65.6505,65.5744,65.6082,18595.0
2019-05-01 15:40:00,77.57,77.65,77.54,77.65,28156.0,65.5913,65.6589,65.5659,65.6589,28156.0
2019-05-01 15:45:00,77.63,77.67,77.57,77.64,34926.0,65.642,65.6758,65.5913,65.6505,34926.0
2019-05-01 15:50:00,77.65,77.66,77.51,77.57,103094.0,65.6589,65.6674,65.5405,65.5913,103094.0
2019-05-01 15:55:00,77.58,77.66,77.55,77.59,223290.0,65.5997,65.6674,65.5744,65.6082,223290.0
2019-05-02 09:30:00,77.51,77.89,77.44,77.85,33681.0,65.5405,65.8619,65.4813,65.828,33681.0
2019-05-02 09:35:00,77.87,77.99,77.68,77.68,12956.0,65.8449,65.9464,65.6843,65.6843,12956.0
2019-05-02 09:40:00,77.75,77.85,77.54,77.67,11146.0,65.7435,65.828,65.5659,65.6758,11146.0
2019-05-02 09:45:00,77.62,77.75,77.6,77.67,10113.0,65.6335,65.7435,65.6166,65.6758,10113.0
2019-05-02 09:50:00,77.64,77.85,77.63,77.78,17153.0,65.6505,65.828,65.642,65.7688,17153.0
2019-05-02 09:55:00,77.82,77.82,77.69,77.79,17614.0,65.8027,65.8027,65.6927,65.7773,17614.0
2019-05-02 10:00:00,77.78,77.81,77.67,77.77,13897.0,65.7688,65.7942,65.6758,65.7604,13897.0
2019-05-02 10:05:00,77.77,77.85,77.59,77.62,25471.0,65.7604,65.828,65.6082,65.6335,25471.0
2019-05-02 10:10:00,77.61,77.79,77.53,77.72,22268.0,65.6251,65.7773,65.5574,65.7181,22268.0
2019-05-02 10:15:00,77.72,77.73,77.63,77.72,11262.0,65.7181,65.7266,65.642,65.7181,11262.0
2019-05-02 10:20:00,77.71,77.71,77.54,77.59,11343.0,65.7096,65.7096,65.5659,65.6082,11343.0
2019-05-02 10:25:00,77.59,77.63,77.47,77.47,15985.0,65.6082,65.642,65.5067,65.5067,15985.0
2019-05-02 10:30:00,77.47,77.59,77.38,77.41,13183.0,65.5067,65.6082,65.4306,65.456,13183.0
2019-05-02 10:35:00,77.4,77.51,77.4,77.45,9146.0,65.4475,65.5405,65.4475,65.4898,9146.0
2019-05-02 10:40:00,77.42,77.42,77.3,77.4,13910.0,65.4644,65.4644,65.363,65.4475,13910.0
2019-05-02 10:45:00,77.38,77.42,77.29,77.31,9767.0,65.4306,65.4644,65.3545,65.3714,9767.0
2019-05-02 10:50:00,77.3,77.35,77.24,77.28,14969.0,65.363,65.4052,65.3122,65.346,14969.0
2019-05-02 10:55:00,77.28,77.37,77.19,77.19,7774.0,65.346,65.4222,65.2699,65.2699,7774.0
2019-05-02 11:00:00,77.18,77.2,77.04,77.05,43594.0,65.2615,65.2784,65.1431,65.1516,43594.0
2019-05-02 11:05:00,77.04,77.08,76.79,76.84,23280.0,65.1431,65.1769,64.9317,64.974,23280.0
2019-05-02 11:10:00,76.84,76.84,76.67,76.77,14752.0,64.974,64.974,64.8302,64.9148,14752.0
2019-05-02 11:15:00,76.76,76.77,76.66,76.76,14753.0,64.9064,64.9148,64.8218,64.9064,14753.0
2019-05-02 11:20:00,76.75,76.77,76.62,76.64,18793.0,64.8979,64.9148,64.788,64.8049,18793.0
2019-05-02 11:25:00,76.65,76.75,76.65,76.73,13227.0,64.8133,64.8979,64.8133,64.881,13227.0
2019-05-02 11:30:00,76.75,76.77,76.56,76.6,12467.0,64.8979,64.9148,64.7372,64.7711,12467.0
2019-05-02 11:35:00,76.6,76.68,76.58,76.67,11461.0,64.7711,64.8387,64.7541,64.8302,11461.0
2019-05-02 11:40:00,76.67,76.8,76.65,76.65,17778.0,64.8302,64.9402,64.8133,64.8133,17778.0
2019-05-02 11:45:00,76.63,76.65,76.46,76.58,21351.0,64.7964,64.8133,64.6527,64.7541,21351.0
2019-05-02 11:50:00,76.57,76.6,76.48,76.49,6444.0,64.7457,64.7711,64.6696,64.678,6444.0
2019-05-02 11:55:00,76.48,76.68,76.43,76.68,11024.0,64.6696,64.8387,64.6273,64.8387,11024.0
2019-05-02 12:00:00,76.67,76.67,76.56,76.6,87760.0,64.8302,64.8302,64.7372,64.7711,87760.0
2019-05-02 12:05:00,76.6,76.64,76.52,76.59,9554.0,64.7711,64.8049,64.7034,64.7626,9554.0
2019-05-02 12:10:00,76.58,76.62,76.52,76.55,8539.0,64.7541,64.788,64.7034,64.7288,8539.0
2019-05-02 12:15:00,76.55,76.76,76.54,76.73,48256.0,64.7288,64.9064,64.7203,64.881,48256.0
2019-05-02 12:20:00,76.72,76.86,76.7,76.86,23071.0,64.8725,64.9909,64.8556,64.9909,23071.0
2019-05-02 12:25:00,76.87,76.88,76.77,76.82,58113.0,64.9994,65.0078,64.9148,64.9571,58113.0
2019-05-02 12:30:00,76.83,76.84,76.77,76.81,27161.0,64.9655,64.974,64.9148,64.9486,27161.0
2019-05-02 12:35:00,76.81,76.92,76.8,76.88,12222.0,64.9486,65.0416,64.9402,65.0078,12222.0
2019-05-02 12:40:00,76.88,76.93,76.85,76.88,34290.0,65.0078,65.0501,64.9825,65.0078,34290.0
2019-05-02 12:45:00,76.89,76.93,76.81,76.81,14419.0,65.0163,65.0501,64.9486,64.9486,14419.0
2019-05-02 12:50:00,76.83,76.92,76.78,76.91,11699.0,64.9655,65.0416,64.9233,65.0332,11699.0
2019-05-02 12:55:00,76.93,76.94,76.83,76.89,19093.0,65.0501,65.0586,64.9655,65.0163,19093.0
2019-05-02 13:00:00,76.89,76.89,76.66,76.66,15042.0,65.0163,65.0163,64.8218,64.8218,15042.0
2019-05-02 13:05:00,76.64,76.82,76.64,76.81,36534.0,64.8049,64.9571,64.8049,64.9486,36534.0
2019-05-02 13:10:00,76.84,76.92,76.8,76.9,9832.0,64.974,65.0416,64.9402,65.0247,9832.0
2019-05-02 13:15:00,76.91,76.92,76.82,76.82,8595.0,65.0332,65.0416,64.9571,64.9571,8595.0
2019-05-02 13:20:00,76.83,76.92,76.8,76.81,8771.0,64.9655,65.0416,64.9402,64.9486,8771.0
2019-05-02 13:25:00,76.82,76.9,76.81,76.84,34292.0,64.9571,65.0247,64.9486,64.974,34292.0
2019-05-02 13:30:00,76.83,76.91,76.82,76.89,10612.0,64.9655,65.0332,64.9571,65.0163,10612.0
2019-05-02 13:35:00,76.89,76.98,76.86,76.97,13868.0,65.0163,65.0924,64.9909,65.0839,13868.0
2019-05-02 13:40:00,76.98,77.04,76.95,76.97,10406.0,65.0924,65.1431,65.067,65.0839,10406.0
2019-05-02 13:45:00,76.95,77.01,76.9,76.99,11669.0,65.067,65.1177,65.0247,65.1008,11669.0
2019-05-02 13:50:00,77.0,77.04,76.96,77.0,9080.0,65.1093,65.1431,65.0755,65.1093,9080.0
2019-05-02 13:55:00,76.98,77.03,76.96,77.0,11687.0,65.0924,65.1347,65.0755,65.1093,11687.0
2019-05-02 14:00:00,76.99,77.0,76.84,76.9,9577.0,65.1008,65.1093,64.974,65.0247,9577.0
2019-05-02 14:05:00,76.9,76.9,76.8,76.82,10748.0,65.0247,65.0247,64.9402,64.9571,10748.0
2019-05-02 14:10:00,76.83,76.9,76.8,76.88,12858.0,64.9655,65.0247,64.9402,65.0078,12858.0
2019-05-02 14:15:00,76.87,76.88,76.73,76.73,62864.0,64.9994,65.0078,64.881,64.881,62864.0
2019-05-02 14:20:00,76.72,76.77,76.67,76.76,11142.0,64.8725,64.9148,64.8302,64.9064,11142.0
2019-05-02 14:25:00,76.76,76.76,76.63,76.66,12366.0,64.9064,64.9064,64.7964,64.8218,12366.0
2019-05-02 14:30:00,76.66,76.77,76.65,76.73,10971.0,64.8218,64.9148,64.8133,64.881,10971.0
2019-05-02 14:35:00,76.73,76.74,76.67,76.68,7414.0,64.881,64.8894,64.8302,64.8387,7414.0
2019-05-02 14:40:00,76.68,76.7,76.62,76.67,11367.0,64.8387,64.8556,64.788,64.8302,11367.0
2019-05-02 14:45:00,76.68,76.75,76.63,76.63,10909.0,64.8387,64.8979,64.7964,64.7964,10909.0
2019-05-02 14:50:00,76.63,76.69,76.55,76.67,17169.0,64.7964,64.8472,64.7288,64.8302,17169.0
2019-05-02 14:55:00,76.7,76.74,76.68,76.73,8687.0,64.8556,64.8894,64.8387,64.881,8687.0
2019-05-02 15:00:00,76.74,76.77,76.7,76.73,7132.0,64.8894,64.9148,64.8556,64.881,7132.0
2019-05-02 15:05:00,76.75,76.8,76.71,76.71,17226.0,64.8979,64.9402,64.8641,64.8641,17226.0
2019-05-02 15:10:00,76.73,76.73,76.63,76.63,62387.0,64.881,64.881,64.7964,64.7964,62387.0
2019-05-02 15:15:00,76.61,76.62,76.57,76.59,19142.0,64.7795,64.788,64.7457,64.7626,19142.0
2019-05-02 15:20:00,76.58,76.68,76.58,76.66,17474.0,64.7541,64.8387,64.7541,64.8218,17474.0
2019-05-02 15:25:00,76.65,76.67,76.5,76.53,28452.0,64.8133,64.8302,64.6865,64.7119,28452.0
2019-05-02 15:30:00,76.53,76.65,76.5,76.52,48474.0,64.7119,64.8133,64.6865,64.7034,48474.0
2019-05-02 15:35:00,76.51,76.57,76.49,76.5,49243.0,64.695,64.7457,64.678,64.6865,49243.0
2019-05-02 15:40:00,76.49,76.53,76.43,76.48,60288.0,64.678,64.7119,64.6273,64.6696,60288.0
2019-05-02 15:45:00,76.47,76.51,76.27,76.31,87827.0,64.6611,64.695,64.492,64.5258,87827.0
2019-05-02 15:50:00,76.32,76.36,76.28,76.32,117904.0,64.5343,64.5681,64.5005,64.5343,117904.0
2019-05-02 15:55:00,76.33,76.38,76.22,76.33,146998.0,64.5428,64.585,64.4497,64.5428,146998.0
2019-05-03 09:30:00,76.64,76.97,76.64,76.84,39488.0,64.8049,65.0839,64.8049,64.974,39488.0
2019-05-03 09:35:00,76.84,76.86,76.59,76.59,3533.0,64.974,64.9909,64.7626,64.7626,3533.0
2019-05-03 09:40:00,76.61,76.74,76.53,76.61,7668.0,64.7795,64.8894,64.7119,64.7795,7668.0
2019-05-03 09:45:00,76.64,76.83,76.59,76.69,11207.0,64.8049,64.9655,64.7626,64.8472,11207.0
2019-05-03 09:50:00,76.69,76.83,76.63,76.78,10998.0,64.8472,64.9655,64.7964,64.9233,10998.0
2019-05-03 09:55:00,76.78,76.85,76.59,76.59,8199.0,64.9233,64.9825,64.7626,64.7626,8199.0
2019-05-03 10:00:00,76.59,76.89,76.58,76.69,10009.0,64.7626,65.0163,64.7541,64.8472,10009.0
2019-05-03 10:05:00,76.72,76.75,76.59,76.68,7108.0,64.8725,64.8979,64.7626,64.8387,7108.0
2019-05-03 10:10:00,76.68,76.69,76.55,76.68,5507.0,64.8387,64.8472,64.7288,64.8387,5507.0
2019-05-03 10:15:00,76.65,76.69,76.5,76.51,9772.0,64.8133,64.8472,64.6865,64.695,9772.0
2019-05-03 10:20:00,76.53,76.54,76.42,76.42,34292.0,64.7119,64.7203,64.6189,64.6189,34292.0
2019-05-03 10:25:00,76.41,76.41,76.33,76.36,3481.0,64.6104,64.6104,64.5428,64.5681,3481.0
2019-05-03 10:30:00,76.35,76.41,76.26,76.28,3307.0,64.5597,64.6104,64.4836,64.5005,3307.0
2019-05-03 10:35:00,76.27,76.33,76.25,76.3,2915.0,64.492,64.5428,64.4751,64.5174,2915.0
2019-05-03 10:40:00,76.34,76.45,76.34,76.38,22749.0,64.5512,64.6442,64.5512,64.585,22749.0
2019-05-03 10:45:00,76.39,76.54,76.39,76.52,8644.0,64.5935,64.7203,64.5935,64.7034,8644.0
2019-05-03 10:50:00,76.54,76.58,76.48,76.51,4013.0,64.7203,64.7541,64.6696,64.695,4013.0
2019-05-03 10:55:00,76.49,76.51,76.41,76.42,18027.0,64.678,64.695,64.6104,64.6189,18027.0
2019-05-03 11:00:00,76.42,76.51,76.36,76.48,14375.0,64.6189,64.695,64.5681,64.6696,14375.0
2019-05-03 11:05:00,76.5,76.54,76.46,76.54,5457.0,64.6865,64.7203,64.6527,64.7203,5457.0
2019-05-03 11:10:00,76.54,76.6,76.5,76.53,7597.0,64.7203,64.7711,64.6865,64.7119,7597.0
2019-05-03 11:15:00,76.51,76.51,76.38,76.4,5431.0,64.695,64.695,64.585,64.6019,5431.0
2019-05-03 11:20:00,76.37,76.48,76.37,76.44,5510.0,64.5766,64.6696,64.5766,64.6358,5510.0
2019-05-03 11:25:00,76.47,76.57,76.47,76.55,4832.0,64.6611,64.7457,64.6611,64.7288,4832.0
2019-05-03 11:30:00,76.6,76.66,76.56,76.63,5708.0,64.7711,64.8218,64.7372,64.7964,5708.0
2019-05-03 11:35:00,76.64,76.69,76.62,76.64,2575.0,64.8049,64.8472,64.788,64.8049,2575.0
2019-05-03 11:40:00,76.63,76.72,76.63,76.68,12347.0,64.7964,64.8725,64.7964,64.8387,12347.0
2019-05-03 11:45:00,76.67,76.71,76.66,76.7,4982.0,64.8302,64.8641,64.8218,64.8556,4982.0
2019-05-03 11:50:00,76.71,76.72,76.68,76.7,25700.0,64.8641,64.8725,64.8387,64.8556,25700.0
2019-05-03 11:55:00,76.71,76.77,76.71,76.71,35558.0,64.8641,64.9148,64.8641,64.8641,35558.0
2019-05-03 12:00:00,76.72,76.79,76.69,76.79,85475.0,64.8725,64.9317,64.8472,64.9317,85475.0
2019-05-03 12:05:00,76.79,76.86,76.75,76.75,17558.0,64.9317,64.9909,64.8979,64.8979,17558.0
2019-05-03 12:10:00,76.76,76.8,76.74,76.8,6446.0,64.9064,64.9402,64.8894,64.9402,6446.0
2019-05-03 12:15:00,76.82,76.84,76.77,76.79,5023.0,64.9571,64.974,64.9148,64.9317,5023.0
2019-05-03 12:20:00,76.77,76.8,76.74,76.75,4375.0,64.9148,64.9402,64.8894,64.8979,4375.0
2019-05-03 12:25:00,76.76,76.8,76.7,76.71,9036.0,64.9064,64.9402,64.8556,64.8641,9036.0
2019-05-03 12:30:00,76.71,76.82,76.71,76.81,6124.0,64.8641,64.9571,64.8641,64.9486,6124.0
2019-05-03 12:35:00,76.8,76.83,76.71,76.74,10431.0,64.9402,64.9655,64.8641,64.8894,10431.0
2019-05-03 12:40:00,76.75,76.83,76.74,76.76,5105.0,64.8979,64.9655,64.8894,64.9064,5105.0
2019-05-03 12:45:00,76.74,76.78,76.7,76.71,17300.0,64.8894,64.9233,64.8556,64.8641,17300.0
2019-05-03 12:50:00,76.71,76.76,76.64,76.65,5998.0,64.8641,64.9064,64.8049,64.8133,5998.0
2019-05-03 12:55:00,76.65,76.73,76.64,76.7,4204.0,64.8133,64.881,64.8049,64.8556,4204.0
2019-05-03 13:00:00,76.67,76.7,76.66,76.7,2754.0,64.8302,64.8556,64.8218,64.8556,2754.0
2019-05-03 13:05:00,76.69,76.75,76.69,76.72,7941.0,64.8472,64.8979,64.8472,64.8725,7941.0
2019-05-03 13:10:00,76.71,76.78,76.7,76.75,3453.0,64.8641,64.9233,64.8556,64.8979,3453.0
2019-05-03 13:15:00,76.77,76.82,76.76,76.8,8384.0,64.9148,64.9571,64.9064,64.9402,8384.0
2019-05-03 13:20:00,76.79,76.86,76.79,76.83,6626.0,64.9317,64.9909,64.9317,64.9655,6626.0
2019-05-03 13:25:00,76.84,76.89,76.81,76.89,3500.0,64.974,65.0163,64.9486,65.0163,3500.0
2019-05-03 13:30:00,76.87,76.94,76.87,76.91,8241.0,64.9994,65.0586,64.9994,65.0332,8241.0
2019-05-03 13:35:00,76.91,76.91,76.79,76.86,7722.0,65.0332,65.0332,64.9317,64.9909,7722.0
2019-05-03 13:40:00,76.85,76.92,76.85,76.89,12789.0,64.9825,65.0416,64.9825,65.0163,12789.0
2019-05-03 13:45:00,76.88,76.88,76.81,76.81,11863.0,65.0078,65.0078,64.9486,64.9486,11863.0
2019-05-03 13:50:00,76.81,76.86,76.8,76.84,13040.0,64.9486,64.9909,64.9402,64.974,13040.0
2019-05-03 13:55:00,76.84,76.85,76.73,76.74,10330.0,64.974,64.9825,64.881,64.8894,10330.0
2019-05-03 14:00:00,76.75,76.79,76.73,76.76,10266.0,64.8979,64.9317,64.881,64.9064,10266.0
2019-05-03 14:05:00,76.75,76.8,76.72,76.77,12788.0,64.8979,64.9402,64.8725,64.9148,12788.0
2019-05-03 14:10:00,76.77,76.77,76.7,76.71,7222.0,64.9148,64.9148,64.8556,64.8641,7222.0
2019-05-03 14:15:00,76.7,76.7,76.61,76.64,13614.0,64.8556,64.8556,64.7795,64.8049,13614.0
2019-05-03 14:20:00,76.64,76.71,76.63,76.66,10520.0,64.8049,64.8641,64.7964,64.8218,10520.0
2019-05-03 14:25:00,76.68,76.74,76.66,76.72,8922.0,64.8387,64.8894,64.8218,64.8725,8922.0
2019-05-03 14:30:00,76.73,76.73,76.69,76.69,4200.0,64.881,64.881,64.8472,64.8472,4200.0
2019-05-03 14:35:00,76.71,76.71,76.62,76.66,9234.0,64.8641,64.8641,64.788,64.8218,9234.0
2019-05-03 14:40:00,76.66,76.7,76.65,76.66,7463.0,64.8218,64.8556,64.8133,64.8218,7463.0
2019-05-03 14:45:00,76.67,76.74,76.66,76.72,7583.0,64.8302,64.8894,64.8218,64.8725,7583.0
2019-05-03 14:50:00,76.73,76.73,76.61,76.63,11793.0,64.881,64.881,64.7795,64.7964,11793.0
2019-05-03 14:55:00,76.63,76.67,76.6,76.6,14067.0,64.7964,64.8302,64.7711,64.7711,14067.0
2019-05-03 15:00:00,76.6,76.64,76.59,76.61,8001.0,64.7711,64.8049,64.7626,64.7795,8001.0
2019-05-03 15:05:00,76.62,76.68,76.59,76.66,11464.0,64.788,64.8387,64.7626,64.8218,11464.0
2019-05-03 15:10:00,76.66,76.68,76.65,76.67,4936.0,64.8218,64.8387,64.8133,64.8302,4936.0
2019-05-03 15:15:00,76.68,76.71,76.63,76.63,23776.0,64.8387,64.8641,64.7964,64.7964,23776.0
2019-05-03 15:20:00,76.63,76.72,76.6,76.68,12645.0,64.7964,64.8725,64.7711,64.8387,12645.0
2019-05-03 15:25:00,76.68,76.71,76.66,76.66,12950.0,64.8387,64.8641,64.8218,64.8218,12950.0
2019-05-03 15:30:00,76.66,76.69,76.61,76.64,17199.0,64.8218,64.8472,64.7795,64.8049,17199.0
2019-05-03 15:35:00,76.65,76.65,76.57,76.61,16105.0,64.8133,64.8133,64.7457,64.7795,16105.0
2019-05-03 15:40:00,76.61,76.73,76.58,76.73,28197.0,64.7795,64.881,64.7541,64.881,28197.0
2019-05-03 15:45:00,76.73,76.79,76.7,76.78,31012.0,64.881,64.9317,64.8556,64.9233,31012.0
2019-05-03 15:50:00,76.79,76.81,76.69,76.69,36274.0,64.9317,64.9486,64.8472,64.8472,36274.0
2019-05-03 15:55:00,76.7,76.82,76.67,76.75,134449.0,64.8556,64.9571,64.8302,64.8979,134449.0
2019-05-06 09:30:00,76.19,76.36,75.88,76.31,30200.0,64.4244,64.5681,64.1622,64.5258,30200.0
2019-05-06 09:35:00,76.28,76.28,76.01,76.07,8909.0,64.5005,64.5005,64.2722,64.3229,8909.0
2019-05-06 09:40:00,76.09,76.18,76.02,76.06,28398.0,64.3398,64.4159,64.2806,64.3144,28398.0
2019-05-06 09:45:00,76.06,76.15,75.93,75.98,12661.0,64.3144,64.3905,64.2045,64.2468,12661.0
2019-05-06 09:50:00,75.98,76.32,75.97,76.25,35037.0,64.2468,64.5343,64.2383,64.4751,35037.0
2019-05-06 09:55:00,76.27,76.31,76.17,76.18,41867.0,64.492,64.5258,64.4075,64.4159,41867.0
2019-05-06 10:00:00,76.19,76.31,76.1,76.27,15716.0,64.4244,64.5258,64.3483,64.492,15716.0
2019-05-06 10:05:00,76.27,76.27,76.03,76.09,9474.0,64.492,64.492,64.2891,64.3398,9474.0
2019-05-06 10:10:00,76.06,76.19,75.96,76.0,9056.0,64.3144,64.4244,64.2299,64.2637,9056.0
2019-05-06 10:15:00,75.97,76.12,75.97,76.06,24570.0,64.2383,64.3652,64.2383,64.3144,24570.0
2019-05-06 10:20:00,76.08,76.13,76.05,76.11,6300.0,64.3314,64.3736,64.306,64.3567,6300.0
2019-05-06 10:25:00,76.08,76.18,75.98,76.03,12802.0,64.3314,64.4159,64.2468,64.2891,12802.0
2019-05-06 10:30:00,76.02,76.02,75.91,75.96,4134.0,64.2806,64.2806,64.1876,64.2299,4134.0
2019-05-06 10:35:00,75.96,75.97,75.85,75.95,8098.0,64.2299,64.2383,64.1369,64.2214,8098.0
2019-05-06 10:40:00,75.96,76.03,75.89,75.91,9099.0,64.2299,64.2891,64.1707,64.1876,9099.0
2019-05-06 10:45:00,75.93,76.12,75.93,76.09,6915.0,64.2045,64.3652,64.2045,64.3398,6915.0
2019-05-06 10:50:00,76.11,76.23,76.11,76.17,8615.0,64.3567,64.4582,64.3567,64.4075,8615.0
2019-05-06 10:55:00,76.16,76.16,76.02,76.05,9522.0,64.399,64.399,64.2806,64.306,9522.0
2019-05-06 11:00:00,76.06,76.09,76.01,76.08,4732.0,64.3144,64.3398,64.2722,64.3314,4732.0
2019-05-06 11:05:00,76.07,76.11,76.02,76.09,4122.0,64.3229,64.3567,64.2806,64.3398,4122.0
2019-05-06 11:10:00,76.13,76.2,76.12,76.17,7348.0,64.3736,64.4328,64.3652,64.4075,7348.0
2019-05-06 11:15:00,76.17,76.19,76.08,76.16,5862.0,64.4075,64.4244,64.3314,64.399,5862.0
2019-05-06 11:20:00,76.17,76.19,76.11,76.12,4033.0,64.4075,64.4244,64.3567,64.3652,4033.0
2019-05-06 11:25:00,76.13,76.18,76.07,76.11,6925.0,64.3736,64.4159,64.3229,64.3567,6925.0
2019-05-06 11:30:00,76.12,76.15,75.99,76.07,16820.0,64.3652,64.3905,64.2553,64.3229,16820.0
2019-05-06 11:35:00,76.09,76.13,76.06,76.08,5556.0,64.3398,64.3736,64.3144,64.3314,5556.0
2019-05-06 11:40:00,76.11,76.21,76.11,76.18,4304.0,64.3567,64.4413,64.3567,64.4159,4304.0
2019-05-06 11:45:00,76.2,76.24,76.18,76.2,4898.0,64.4328,64.4667,64.4159,64.4328,4898.0
2019-05-06 11:50:00,76.2,76.25,76.18,76.21,7990.0,64.4328,64.4751,64.4159,64.4413,7990.0
2019-05-06 11:55:00,76.22,76.27,76.22,76.24,2939.0,64.4497,64.492,64.4497,64.4667,2939.0
2019-05-06 12:00:00,76.23,76.25,76.16,76.17,5557.0,64.4582,64.4751,64.399,64.4075,5557.0
2019-05-06 12:05:00,76.2,76.33,76.19,76.33,3700.0,64.4328,64.5428,64.4244,64.5428,3700.0
2019-05-06 12:10:00,76.33,76.33,76.25,76.33,9507.0,64.5428,64.5428,64.4751,64.5428,9507.0
2019-05-06 12:15:00,76.33,76.34,76.24,76.34,10024.0,64.5428,64.5512,64.4667,64.5512,10024.0
2019-05-06 12:20:00,76.32,76.33,76.25,76.33,4674.0,64.5343,64.5428,64.4751,64.5428,4674.0
2019-05-06 12:25:00,76.3,76.38,76.3,76.35,4932.0,64.5174,64.585,64.5174,64.5597,4932.0
2019-05-06 12:30:00,76.34,76.39,76.28,76.29,4837.0,64.5512,64.5935,64.5005,64.5089,4837.0
2019-05-06 12:35:00,76.32,76.34,76.3,76.32,3100.0,64.5343,64.5512,64.5174,64.5343,3100.0
2019-05-06 12:40:00,76.31,76.31,76.25,76.26,3350.0,64.5258,64.5258,64.4751,64.4836,3350.0
2019-05-06 12:45:00,76.26,76.38,76.26,76.34,5889.0,64.4836,64.585,64.4836,64.5512,5889.0
2019-05-06 12:50:00,76.36,76.41,76.34,76.41,8111.0,64.5681,64.6104,64.5512,64.6104,8111.0
2019-05-06 12:55:00,76.38,76.46,76.37,76.39,3171.0,64.585,64.6527,64.5766,64.5935,3171.0
2019-05-06 13:00:00,76.37,76.37,76.31,76.31,2120.0,64.5766,64.5766,64.5258,64.5258,2120.0
2019-05-06 13:05:00,76.31,76.35,76.3,76.31,2785.0,64.5258,64.5597,64.5174,64.5258,2785.0
2019-05-06 13:10:00,76.31,76.35,76.3,76.32,4949.0,64.5258,64.5597,64.5174,64.5343,4949.0
2019-05-06 13:15:00,76.33,76.33,76.29,76.32,3669.0,64.5428,64.5428,64.5089,64.5343,3669.0
2019-05-06 13:20:00,76.31,76.37,76.31,76.35,4100.0,64.5258,64.5766,64.5258,64.5597,4100.0
2019-05-06 13:25:00,76.37,76.38,76.35,76.35,4655.0,64.5766,64.585,64.5597,64.5597,4655.0
2019-05-06 13:30:00,76.35,76.35,76.27,76.31,6882.0,64.5597,64.5597,64.492,64.5258,6882.0
2019-05-06 13:35:00,76.31,76.31,76.26,76.31,1692.0,64.5258,64.5258,64.4836,64.5258,1692.0
2019-05-06 13:40:00,76.31,76.33,76.24,76.27,5630.0,64.5258,64.5428,64.4667,64.492,5630.0
2019-05-06 13:45:00,76.26,76.3,76.23,76.29,3714.0,64.4836,64.5174,64.4582,64.5089,3714.0
2019-05-06 13:50:00,76.31,76.34,76.27,76.33,5406.0,64.5258,64.5512,64.492,64.5428,5406.0
2019-05-06 13:55:00,76.33,76.35,76.31,76.35,4320.0,64.5428,64.5597,64.5258,64.5597,4320.0
2019-05-06 14:00:00,76.35,76.4,76.34,76.37,4060.0,64.5597,64.6019,64.5512,64.5766,4060.0
2019-05-06 14:05:00,76.34,76.41,76.33,76.35,40106.0,64.5512,64.6104,64.5428,64.5597,40106.0
2019-05-06 14:10:00,76.35,76.35,76.3,76.3,4050.0,64.5597,64.5597,64.5174,64.5174,4050.0
2019-05-06 14:15:00,76.3,76.33,76.27,76.31,2895.0,64.5174,64.5428,64.492,64.5258,2895.0
2019-05-06 14:20:00,76.32,76.33,76.18,76.22,18918.0,64.5343,64.5428,64.4159,64.4497,18918.0
2019-05-06 14:25:00,76.21,76.28,76.2,76.25,11566.0,64.4413,64.5005,64.4328,64.4751,11566.0
2019-05-06 14:30:00,76.25,76.29,76.23,76.23,10871.0,64.4751,64.5089,64.4582,64.4582,10871.0
2019-05-06 14:35:00,76.24,76.25,76.21,76.23,5990.0,64.4667,64.4751,64.4413,64.4582,5990.0
2019-05-06 14:40:00,76.24,76.3,76.23,76.3,4745.0,64.4667,64.5174,64.4582,64.5174,4745.0
2019-05-06 14:45:00,76.3,76.39,76.29,76.37,13949.0,64.5174,64.5935,64.5089,64.5766,13949.0
2019-05-06 14:50:00,76.37,76.41,76.3,76.3,17478.0,64.5766,64.6104,64.5174,64.5174,17478.0
2019-05-06 14:55:00,76.31,76.33,76.27,76.33,10297.0,64.5258,64.5428,64.492,64.5428,10297.0
2019-05-06 15:00:00,76.31,76.37,76.31,76.32,20875.0,64.5258,64.5766,64.5258,64.5343,20875.0
2019-05-06 15:05:00,76.31,76.33,76.25,76.26,8721.0,64.5258,64.5428,64.4751,64.4836,8721.0
2019-05-06 15:10:00,76.26,76.31,76.26,76.3,7856.0,64.4836,64.5258,64.4836,64.5174,7856.0
2019-05-06 15:15:00,76.3,76.35,76.3,76.34,9538.0,64.5174,64.5597,64.5174,64.5512,9538.0
2019-05-06 15:20:00,76.34,76.37,76.32,76.37,19786.0,64.5512,64.5766,64.5343,64.5766,19786.0
2019-05-06 15:25:00,76.37,76.38,76.32,76.34,19693.0,64.5766,64.585,64.5343,64.5512,19693.0
2019-05-06 15:30:00,76.35,76.43,76.31,76.43,20500.0,64.5597,64.6273,64.5258,64.6273,20500.0
2019-05-06 15:35:00,76.42,76.49,76.42,76.47,14587.0,64.6189,64.678,64.6189,64.6611,14587.0
2019-05-06 15:40:00,76.48,76.48,76.39,76.41,19797.0,64.6696,64.6696,64.5935,64.6104,19797.0
2019-05-06 15:45:00,76.4,76.43,76.36,76.42,17286.0,64.6019,64.6273,64.5681,64.6189,17286.0
2019-05-06 15:50:00,76.43,76.46,76.39,76.4,38139.0,64.6273,64.6527,64.5935,64.6019,38139.0
2019-05-06 15:55:00,76.4,76.4,76.21,76.25,64004.0,64.6019,64.6019,64.4413,64.4751,64004.0
2019-05-07 09:30:00,75.65,76.03,75.5,75.5,43419.0,63.9678,64.2891,63.8409,63.8409,43419.0
2019-05-07 09:35:00,75.54,75.73,75.54,75.62,14908.0,63.8747,64.0354,63.8747,63.9424,14908.0
2019-05-07 09:40:00,75.57,75.66,75.45,75.49,16886.0,63.9001,63.9762,63.7986,63.8325,16886.0
2019-05-07 09:45:00,75.53,75.54,75.13,75.17,21676.0,63.8663,63.8747,63.5281,63.5619,21676.0
2019-05-07 09:50:00,75.18,75.34,75.09,75.2,12475.0,63.5703,63.7056,63.4942,63.5873,12475.0
2019-05-07 09:55:00,75.18,75.26,75.1,75.17,7329.0,63.5703,63.638,63.5027,63.5619,7329.0
2019-05-07 10:00:00,75.17,75.27,74.91,74.97,15691.0,63.5619,63.6464,63.342,63.3928,15691.0
2019-05-07 10:05:00,75.01,75.02,74.91,74.99,8426.0,63.4266,63.435,63.342,63.4097,8426.0
2019-05-07 10:10:00,74.96,75.19,74.94,75.1,6456.0,63.3843,63.5788,63.3674,63.5027,6456.0
2019-05-07 10:15:00,75.1,75.1,74.97,74.99,5008.0,63.5027,63.5027,63.3928,63.4097,5008.0
2019-05-07 10:20:00,74.98,75.08,74.92,75.01,4232.0,63.4012,63.4858,63.3505,63.4266,4232.0
2019-05-07 10:25:00,75.0,75.14,74.97,75.14,9752.0,63.4181,63.5365,63.3928,63.5365,9752.0
2019-05-07 10:30:00,75.14,75.15,75.04,75.05,3271.0,63.5365,63.545,63.452,63.4604,3271.0
2019-05-07 10:35:00,75.08,75.12,74.91,74.94,15328.0,63.4858,63.5196,63.342,63.3674,15328.0
2019-05-07 10:40:00,74.91,74.95,74.71,74.71,11389.0,63.342,63.3759,63.1729,63.1729,11389.0
2019-05-07 10:45:00,74.69,74.92,74.69,74.92,7744.0,63.156,63.3505,63.156,63.3505,7744.0
2019-05-07 10:50:00,74.93,75.03,74.93,75.01,7446.0,63.3589,63.4435,63.3589,63.4266,7446.0
2019-05-07 10:55:00,75.04,75.09,74.95,74.99,49697.0,63.452,63.4942,63.3759,63.4097,49697.0
2019-05-07 11:00:00,74.97,75.06,74.93,74.98,40438.0,63.3928,63.4689,63.3589,63.4012,40438.0
2019-05-07 11:05:00,74.97,75.12,74.96,75.07,11393.0,63.3928,63.5196,63.3843,63.4773,11393.0
2019-05-07 11:10:00,75.07,75.14,75.04,75.12,17793.0,63.4773,63.5365,63.452,63.5196,17793.0
2019-05-07 11:15:00,75.13,75.16,75.01,75.05,11783.0,63.5281,63.5534,63.4266,63.4604,11783.0
2019-05-07 11:20:00,75.02,75.02,74.87,74.87,13420.0,63.435,63.435,63.3082,63.3082,13420.0
2019-05-07 11:25:00,74.85,74.95,74.74,74.89,16330.0,63.2913,63.3759,63.1983,63.3251,16330.0
2019-05-07 11:30:00,74.9,74.97,74.89,74.92,4606.0,63.3336,63.3928,63.3251,63.3505,4606.0
2019-05-07 11:35:00,74.92,74.92,74.7,74.76,9381.0,63.3505,63.3505,63.1645,63.2152,9381.0
2019-05-07 11:40:00,74.76,74.83,74.63,74.64,10320.0,63.2152,63.2744,63.1053,63.1137,10320.0
2019-05-07 11:45:00,74.63,74.67,74.53,74.6,15234.0,63.1053,63.1391,63.0207,63.0799,15234.0
2019-05-07 11:50:00,74.61,74.61,74.45,74.49,16514.0,63.0884,63.0884,62.9531,62.9869,16514.0
2019-05-07 11:55:00,74.53,74.57,74.45,74.54,7935.0,63.0207,63.0545,62.9531,63.0292,7935.0
2019-05-07 12:00:00,74.53,74.57,74.45,74.57,44317.0,63.0207,63.0545,62.9531,63.0545,44317.0
2019-05-07 12:05:00,74.58,74.78,74.58,74.7,5126.0,63.063,63.2321,63.063,63.1645,5126.0
2019-05-07 12:10:00,74.71,74.73,74.65,74.65,4421.0,63.1729,63.1898,63.1222,63.1222,4421.0
2019-05-07 12:15:00,74.66,74.81,74.64,74.73,54213.0,63.1306,63.2575,63.1137,63.1898,54213.0
2019-05-07 12:20:00,74.71,74.82,74.71,74.79,12032.0,63.1729,63.2659,63.1729,63.2406,12032.0
2019-05-07 12:25:00,74.8,74.93,74.78,74.85,8201.0,63.249,63.3589,63.2321,63.2913,8201.0
2019-05-07 12:30:00,74.87,75.0,74.87,74.96,5458.0,63.3082,63.4181,63.3082,63.3843,5458.0
2019-05-07 12:35:00,74.97,75.01,74.91,74.98,11238.0,63.3928,63.4266,63.342,63.4012,11238.0
2019-05-07 12:40:00,74.96,75.0,74.92,74.97,5163.0,63.3843,63.4181,63.3505,63.3928,5163.0
2019-05-07 12:45:00,74.97,75.05,74.95,75.0,11173.0,63.3928,63.4604,63.3759,63.4181,11173.0
2019-05-07 12:50:00,75.01,75.12,75.01,75.08,5096.0,63.4266,63.5196,63.4266,63.4858,5096.0
2019-05-07 12:55:00,75.06,75.1,75.02,75.02,5957.0,63.4689,63.5027,63.435,63.435,5957.0
2019-05-07 13:00:00,75.01,75.03,74.88,74.88,7108.0,63.4266,63.4435,63.3167,63.3167,7108.0
2019-05-07 13:05:00,74.87,74.91,74.81,74.82,5900.0,63.3082,63.342,63.2575,63.2659,5900.0
2019-05-07 13:10:00,74.81,74.83,74.69,74.75,25737.0,63.2575,63.2744,63.156,63.2067,25737.0
2019-05-07 13:15:00,74.73,74.74,74.62,74.67,17045.0,63.1898,63.1983,63.0968,63.1391,17045.0
2019-05-07 13:20:00,74.66,74.69,74.58,74.61,19734.0,63.1306,63.156,63.063,63.0884,19734.0
2019-05-07 13:25:00,74.57,74.57,74.43,74.5,15736.0,63.0545,63.0545,62.9362,62.9954,15736.0
2019-05-07 13:30:00,74.48,74.58,74.39,74.55,9571.0,62.9784,63.063,62.9023,63.0376,9571.0
2019-05-07 13:35:00,74.55,74.56,74.47,74.56,5403.0,63.0376,63.0461,62.97,63.0461,5403.0
2019-05-07 13:40:00,74.56,74.56,74.46,74.49,7086.0,63.0461,63.0461,62.9615,62.9869,7086.0
2019-05-07 13:45:00,74.51,74.66,74.51,74.63,6959.0,63.0038,63.1306,63.0038,63.1053,6959.0
2019-05-07 13:50:00,74.63,74.7,74.63,74.66,6521.0,63.1053,63.1645,63.1053,63.1306,6521.0
2019-05-07 13:55:00,74.69,74.76,74.66,74.67,5957.0,63.156,63.2152,63.1306,63.1391,5957.0
2019-05-07 14:00:00,74.66,74.71,74.65,74.67,6701.0,63.1306,63.1729,63.1222,63.1391,6701.0
2019-05-07 14:05:00,74.67,74.84,74.67,74.77,6527.0,63.1391,63.2828,63.1391,63.2237,6527.0
2019-05-07 14:10:00,74.77,75.51,73.72,75.35,683751.0,63.2237,63.8494,62.3358,63.7141,683751.0
2019-05-07 14:15:00,75.25,75.28,74.53,74.76,88971.0,63.6295,63.6549,63.0207,63.2152,88971.0
2019-05-07 14:20:00,74.74,74.93,74.62,74.62,26574.0,63.1983,63.3589,63.0968,63.0968,26574.0
2019-05-07 14:25:00,74.63,74.66,74.11,74.35,58228.0,63.1053,63.1306,62.6656,62.8685,58228.0
2019-05-07 14:30:00,74.37,74.52,74.08,74.17,39375.0,62.8854,63.0123,62.6402,62.7163,39375.0
2019-05-07 14:35:00,74.19,74.48,74.19,74.47,29857.0,62.7332,62.9784,62.7332,62.97,29857.0
2019-05-07 14:40:00,74.47,74.56,74.36,74.39,20696.0,62.97,63.0461,62.877,62.9023,20696.0
2019-05-07 14:45:00,74.39,74.4,74.17,74.24,20922.0,62.9023,62.9108,62.7163,62.7755,20922.0
2019-05-07 14:50:00,74.23,74.49,74.22,74.47,23115.0,62.767,62.9869,62.7586,62.97,23115.0
2019-05-07 14:55:00,74.45,74.49,74.37,74.39,29090.0,62.9531,62.9869,62.8854,62.9023,29090.0
2019-05-07 15:00:00,74.38,74.4,74.19,74.22,23242.0,62.8939,62.9108,62.7332,62.7586,23242.0
2019-05-07 15:05:00,74.25,74.28,74.02,74.23,16955.0,62.784,62.8093,62.5895,62.767,16955.0
2019-05-07 15:10:00,74.21,74.32,74.18,74.25,17407.0,62.7501,62.8431,62.7248,62.784,17407.0
2019-05-07 15:15:00,74.26,74.35,74.17,74.29,16977.0,62.7924,62.8685,62.7163,62.8178,16977.0
2019-05-07 15:20:00,74.31,74.37,74.24,74.27,18837.0,62.8347,62.8854,62.7755,62.8009,18837.0
2019-05-07 15:25:00,74.27,74.32,73.98,74.0,54219.0,62.8009,62.8431,62.5557,62.5726,54219.0
2019-05-07 15:30:00,74.0,74.02,73.88,73.91,36921.0,62.5726,62.5895,62.4711,62.4965,36921.0
2019-05-07 15:35:00,73.93,73.93,73.63,73.71,35062.0,62.5134,62.5134,62.2597,62.3273,35062.0
2019-05-07 15:40:00,73.71,74.11,73.7,74.1,50040.0,62.3273,62.6656,62.3189,62.6571,50040.0
2019-05-07 15:45:00,74.1,74.22,74.07,74.2,64506.0,62.6571,62.7586,62.6318,62.7417,64506.0
2019-05-07 15:50:00,74.2,74.34,74.11,74.29,55396.0,62.7417,62.8601,62.6656,62.8178,55396.0
2019-05-07 15:55:00,74.29,74.43,74.18,74.31,141321.0,62.8178,62.9362,62.7248,62.8347,141321.0
2019-05-08 09:30:00,74.33,74.75,74.2,74.75,26331.0,62.8516,63.2067,62.7417,63.2067,26331.0
2019-05-08 09:35:00,74.78,74.98,74.6,74.6,21004.0,63.2321,63.4012,63.0799,63.0799,21004.0
2019-05-08 09:40:00,74.56,74.86,74.53,74.73,11100.0,63.0461,63.2998,63.0207,63.1898,11100.0
2019-05-08 09:45:00,74.76,74.9,74.65,74.82,26960.0,63.2152,63.3336,63.1222,63.2659,26960.0
2019-05-08 09:50:00,74.78,75.0,74.77,74.91,22492.0,63.2321,63.4181,63.2237,63.342,22492.0
2019-05-08 09:55:00,74.96,75.17,74.96,75.09,13639.0,63.3843,63.5619,63.3843,63.4942,13639.0
2019-05-08 10:00:00,75.09,75.14,74.97,75.04,33078.0,63.4942,63.5365,63.3928,63.452,33078.0
2019-05-08 10:05:00,75.01,75.1,74.97,74.97,28772.0,63.4266,63.5027,63.3928,63.3928,28772.0
2019-05-08 10:10:00,74.95,74.95,74.8,74.9,4540.0,63.3759,63.3759,63.249,63.3336,4540.0
2019-05-08 10:15:00,74.91,75.05,74.91,75.02,10930.0,63.342,63.4604,63.342,63.435,10930.0
2019-05-08 10:20:00,75.0,75.04,74.83,74.86,10808.0,63.4181,63.452,63.2744,63.2998,10808.0
2019-05-08 10:25:00,74.84,74.91,74.81,74.84,23152.0,63.2828,63.342,63.2575,63.2828,23152.0
2019-05-08 10:30:00,74.84,74.95,74.84,74.88,10556.0,63.2828,63.3759,63.2828,63.3167,10556.0
2019-05-08 10:35:00,74.9,74.9,74.7,74.76,18135.0,63.3336,63.3336,63.1645,63.2152,18135.0
2019-05-08 10:40:00,74.75,74.93,74.75,74.9,13066.0,63.2067,63.3589,63.2067,63.3336,13066.0
2019-05-08 10:45:00,74.91,74.91,74.75,74.77,10588.0,63.342,63.342,63.2067,63.2237,10588.0
2019-05-08 10:50:00,74.78,74.85,74.76,74.84,6915.0,63.2321,63.2913,63.2152,63.2828,6915.0
2019-05-08 10:55:00,74.87,75.08,74.85,75.08,12175.0,63.3082,63.4858,63.2913,63.4858,12175.0
2019-05-08 11:00:00,75.09,75.29,74.99,75.13,28395.0,63.4942,63.6634,63.4097,63.5281,28395.0
2019-05-08 11:05:00,75.15,75.19,75.03,75.09,12867.0,63.545,63.5788,63.4435,63.4942,12867.0
2019-05-08 11:10:00,75.09,75.13,74.98,74.98,7912.0,63.4942,63.5281,63.4012,63.4012,7912.0
2019-05-08 11:15:00,74.99,75.07,74.94,74.96,10414.0,63.4097,63.4773,63.3674,63.3843,10414.0
2019-05-08 11:20:00,74.97,74.99,74.84,74.91,7159.0,63.3928,63.4097,63.2828,63.342,7159.0
2019-05-08 11:25:00,74.91,75.04,74.88,75.01,6947.0,63.342,63.452,63.3167,63.4266,6947.0
2019-05-08 11:30:00,75.03,75.07,74.78,74.88,10658.0,63.4435,63.4773,63.2321,63.3167,10658.0
2019-05-08 11:35:00,74.9,74.91,74.68,74.68,11938.0,63.3336,63.342,63.1476,63.1476,11938.0
2019-05-08 11:40:00,74.69,74.77,74.68,74.73,4625.0,63.156,63.2237,63.1476,63.1898,4625.0
2019-05-08 11:45:00,74.73,74.83,74.72,74.81,7250.0,63.1898,63.2744,63.1814,63.2575,7250.0
2019-05-08 11:50:00,74.82,74.82,74.69,74.79,5790.0,63.2659,63.2659,63.156,63.2406,5790.0
2019-05-08 11:55:00,74.8,74.83,74.72,74.77,15501.0,63.249,63.2744,63.1814,63.2237,15501.0
2019-05-08 12:00:00,74.8,74.81,74.63,74.65,11927.0,63.249,63.2575,63.1053,63.1222,11927.0
2019-05-08 12:05:00,74.69,74.74,74.69,74.71,3455.0,63.156,63.1983,63.156,63.1729,3455.0
2019-05-08 12:10:00,74.71,74.73,74.64,74.64,2800.0,63.1729,63.1898,63.1137,63.1137,2800.0
2019-05-08 12:15:00,74.63,74.79,74.63,74.74,4600.0,63.1053,63.2406,63.1053,63.1983,4600.0
2019-05-08 12:20:00,74.73,74.74,74.66,74.7,5754.0,63.1898,63.1983,63.1306,63.1645,5754.0
2019-05-08 12:25:00,74.72,74.77,74.68,74.76,3088.0,63.1814,63.2237,63.1476,63.2152,3088.0
2019-05-08 12:30:00,74.75,74.83,74.73,74.83,5647.0,63.2067,63.2744,63.1898,63.2744,5647.0
2019-05-08 12:35:00,74.81,74.81,74.76,74.78,5510.0,63.2575,63.2575,63.2152,63.2321,5510.0
2019-05-08 12:40:00,74.77,74.85,74.75,74.82,5201.0,63.2237,63.2913,63.2067,63.2659,5201.0
2019-05-08 12:45:00,74.82,74.86,74.76,74.76,7189.0,63.2659,63.2998,63.2152,63.2152,7189.0
2019-05-08 12:50:00,74.79,74.88,74.79,74.87,10779.0,63.2406,63.3167,63.2406,63.3082,10779.0
2019-05-08 12:55:00,74.87,74.99,74.87,74.95,5192.0,63.3082,63.4097,63.3082,63.3759,5192.0
2019-05-08 13:00:00,74.96,74.99,74.87,74.9,6109.0,63.3843,63.4097,63.3082,63.3336,6109.0
2019-05-08 13:05:00,74.92,74.94,74.8,74.8,7200.0,63.3505,63.3674,63.249,63.249,7200.0
2019-05-08 13:10:00,74.8,74.92,74.8,74.9,8608.0,63.249,63.3505,63.249,63.3336,8608.0
2019-05-08 13:15:00,74.9,74.91,74.84,74.85,6525.0,63.3336,63.342,63.2828,63.2913,6525.0
2019-05-08 13:20:00,74.86,74.95,74.85,74.9,6400.0,63.2998,63.3759,63.2913,63.3336,6400.0
2019-05-08 13:25:00,74.92,74.94,74.88,74.92,2945.0,63.3505,63.3674,63.3167,63.3505,2945.0
2019-05-08 13:30:00,74.95,75.01,74.92,74.97,6801.0,63.3759,63.4266,63.3505,63.3928,6801.0
2019-05-08 13:35:00,74.98,74.99,74.9,74.95,7040.0,63.4012,63.4097,63.3336,63.3759,7040.0
2019-05-08 13:40:00,74.94,74.96,74.89,74.92,4927.0,63.3674,63.3843,63.3251,63.3505,4927.0
2019-05-08 13:45:00,74.93,74.97,74.89,74.97,6733.0,63.3589,63.3928,63.3251,63.3928,6733.0
2019-05-08 13:50:00,74.99,75.04,74.95,75.02,8999.0,63.4097,63.452,63.3759,63.435,8999.0
2019-05-08 13:55:00,75.03,75.04,74.99,75.0,5306.0,63.4435,63.452,63.4097,63.4181,5306.0
2019-05-08 14:00:00,75.03,75.04,74.98,75.01,18404.0,63.4435,63.452,63.4012,63.4266,18404.0
2019-05-08 14:05:00,75.01,75.11,75.0,75.05,10281.0,63.4266,63.5112,63.4181,63.4604,10281.0
2019-05-08 14:10:00,75.05,75.05,74.93,74.96,10615.0,63.4604,63.4604,63.3589,63.3843,10615.0
2019-05-08 14:15:00,74.96,75.03,74.95,74.95,9919.0,63.3843,63.4435,63.3759,63.3759,9919.0
2019-05-08 14:20:00,74.95,75.05,74.95,75.03,12775.0,63.3759,63.4604,63.3759,63.4435,12775.0
2019-05-08 14:25:00,75.01,75.03,74.96,75.01,10159.0,63.4266,63.4435,63.3843,63.4266,10159.0
2019-05-08 14:30:00,75.01,75.05,74.98,75.0,6305.0,63.4266,63.4604,63.4012,63.4181,6305.0
2019-05-08 14:35:00,75.0,75.01,74.97,74.99,12242.0,63.4181,63.4266,63.3928,63.4097,12242.0
2019-05-08 14:40:00,75.0,75.07,75.0,75.06,7894.0,63.4181,63.4773,63.4181,63.4689,7894.0
2019-05-08 14:45:00,75.06,75.06,74.95,74.99,11354.0,63.4689,63.4689,63.3759,63.4097,11354.0
2019-05-08 14:50:00,74.99,75.02,74.93,75.02,8721.0,63.4097,63.435,63.3589,63.435,8721.0
2019-05-08 14:55:00,75.02,75.03,74.98,75.03,30541.0,63.435,63.4435,63.4012,63.4435,30541.0
2019-05-08 15:00:00,75.04,75.08,74.96,74.96,13396.0,63.452,63.4858,63.3843,63.3843,13396.0
2019-05-08 15:05:00,74.95,75.0,74.93,74.97,32976.0,63.3759,63.4181,63.3589,63.3928,32976.0
2019-05-08 15:10:00,74.97,75.0,74.94,74.97,29301.0,63.3928,63.4181,63.3674,63.3928,29301.0
2019-05-08 15:15:00,74.97,75.05,74.94,75.0,12149.0,63.3928,63.4604,63.3674,63.4181,12149.0
2019-05-08 15:20:00,75.01,75.04,74.97,74.98,15244.0,63.4266,63.452,63.3928,63.4012,15244.0
2019-05-08 15:25:00,75.0,75.0,74.96,75.0,12778.0,63.4181,63.4181,63.3843,63.4181,12778.0
2019-05-08 15:30:00,75.01,75.03,74.9,74.91,16002.0,63.4266,63.4435,63.3336,63.342,16002.0
2019-05-08 15:35:00,74.91,74.95,74.88,74.91,19987.0,63.342,63.3759,63.3167,63.342,19987.0
2019-05-08 15:40:00,74.9,74.9,74.76,74.8,23134.0,63.3336,63.3336,63.2152,63.249,23134.0
2019-05-08 15:45:00,74.79,74.8,74.66,74.69,36381.0,63.2406,63.249,63.1306,63.156,36381.0
2019-05-08 15:50:00,74.7,74.71,74.51,74.53,40714.0,63.1645,63.1729,63.0038,63.0207,40714.0
2019-05-08 15:55:00,74.53,74.54,74.35,74.4,105958.0,63.0207,63.0292,62.8685,62.9108,105958.0
2019-05-09 09:30:00,74.28,74.38,74.07,74.26,38941.0,62.8093,62.8939,62.6318,62.7924,38941.0
2019-05-09 09:35:00,74.2,74.48,74.13,74.44,8563.0,62.7417,62.9784,62.6825,62.9446,8563.0
2019-05-09 09:40:00,74.44,74.44,74.19,74.2,6030.0,62.9446,62.9446,62.7332,62.7417,6030.0
2019-05-09 09:45:00,74.21,74.24,73.96,73.99,7887.0,62.7501,62.7755,62.5387,62.5641,7887.0
2019-05-09 09:50:00,73.96,73.99,73.88,73.93,10883.0,62.5387,62.5641,62.4711,62.5134,10883.0
2019-05-09 09:55:00,73.94,73.96,73.74,73.77,9213.0,62.5218,62.5387,62.3527,62.3781,9213.0
2019-05-09 10:00:00,73.71,73.77,73.59,73.59,12473.0,62.3273,62.3781,62.2259,62.2259,12473.0
2019-05-09 10:05:00,73.6,73.84,73.53,73.81,11360.0,62.2343,62.4373,62.1751,62.4119,11360.0
2019-05-09 10:10:00,73.81,73.96,73.79,73.96,10790.0,62.4119,62.5387,62.395,62.5387,10790.0
2019-05-09 10:15:00,73.96,74.0,73.81,73.88,5461.0,62.5387,62.5726,62.4119,62.4711,5461.0
2019-05-09 10:20:00,73.85,73.89,73.78,73.88,8392.0,62.4457,62.4795,62.3865,62.4711,8392.0
2019-05-09 10:25:00,73.87,73.9,73.79,73.88,4828.0,62.4626,62.488,62.395,62.4711,4828.0
2019-05-09 10:30:00,73.85,73.91,73.8,73.91,10633.0,62.4457,62.4965,62.4034,62.4965,10633.0
2019-05-09 10:35:00,73.92,73.98,73.91,73.96,9248.0,62.5049,62.5557,62.4965,62.5387,9248.0
2019-05-09 10:40:00,73.96,74.19,73.96,74.18,8613.0,62.5387,62.7332,62.5387,62.7248,8613.0
2019-05-09 10:45:00,74.16,74.2,74.09,74.17,11259.0,62.7079,62.7417,62.6487,62.7163,11259.0
2019-05-09 10:50:00,74.17,74.23,74.12,74.13,8214.0,62.7163,62.767,62.674,62.6825,8214.0
2019-05-09 10:55:00,74.11,74.11,73.88,73.92,7220.0,62.6656,62.6656,62.4711,62.5049,7220.0
2019-05-09 11:00:00,73.9,73.96,73.87,73.89,6738.0,62.488,62.5387,62.4626,62.4795,6738.0
2019-05-09 11:05:00,73.9,73.91,73.7,73.74,7721.0,62.488,62.4965,62.3189,62.3527,7721.0
2019-05-09 11:10:00,73.75,73.88,73.69,73.83,9396.0,62.3612,62.4711,62.3104,62.4288,9396.0
2019-05-09 11:15:00,73.83,73.86,73.71,73.74,11337.0,62.4288,62.4542,62.3273,62.3527,11337.0
2019-05-09 11:20:00,73.75,73.76,73.7,73.71,10934.0,62.3612,62.3696,62.3189,62.3273,10934.0
2019-05-09 11:25:00,73.73,73.75,73.61,73.69,11949.0,62.3443,62.3612,62.2428,62.3104,11949.0
2019-05-09 11:30:00,73.72,73.79,73.68,73.77,12600.0,62.3358,62.395,62.302,62.3781,12600.0
2019-05-09 11:35:00,73.78,73.84,73.76,73.78,18727.0,62.3865,62.4373,62.3696,62.3865,18727.0
2019-05-09 11:40:00,73.76,73.83,73.72,73.83,30986.0,62.3696,62.4288,62.3358,62.4288,30986.0
2019-05-09 11:45:00,73.84,73.98,73.83,73.93,10312.0,62.4373,62.5557,62.4288,62.5134,10312.0
2019-05-09 11:50:00,73.94,74.0,73.85,73.98,7823.0,62.5218,62.5726,62.4457,62.5557,7823.0
2019-05-09 11:55:00,73.99,74.0,73.91,73.93,28937.0,62.5641,62.5726,62.4965,62.5134,28937.0
2019-05-09 12:00:00,73.91,73.97,73.88,73.96,24143.0,62.4965,62.5472,62.4711,62.5387,24143.0
2019-05-09 12:05:00,73.97,74.06,73.92,74.06,10559.0,62.5472,62.6233,62.5049,62.6233,10559.0
2019-05-09 12:10:00,74.06,74.15,74.05,74.11,7621.0,62.6233,62.6994,62.6148,62.6656,7621.0
2019-05-09 12:15:00,74.09,74.21,74.08,74.15,6596.0,62.6487,62.7501,62.6402,62.6994,6596.0
2019-05-09 12:20:00,74.15,74.15,74.05,74.06,7725.0,62.6994,62.6994,62.6148,62.6233,7725.0
2019-05-09 12:25:00,74.07,74.27,74.07,74.15,27390.0,62.6318,62.8009,62.6318,62.6994,27390.0
2019-05-09 12:30:00,74.17,74.26,74.12,74.17,36129.0,62.7163,62.7924,62.674,62.7163,36129.0
2019-05-09 12:35:00,74.19,74.29,74.19,74.22,25848.0,62.7332,62.8178,62.7332,62.7586,25848.0
2019-05-09 12:40:00,74.24,74.38,74.2,74.22,10169.0,62.7755,62.8939,62.7417,62.7586,10169.0
2019-05-09 12:45:00,74.21,74.25,74.15,74.25,5446.0,62.7501,62.784,62.6994,62.784,5446.0
2019-05-09 12:50:00,74.22,74.34,74.22,74.32,6292.0,62.7586,62.8601,62.7586,62.8431,6292.0
2019-05-09 12:55:00,74.32,74.39,74.28,74.3,16900.0,62.8431,62.9023,62.8093,62.8262,16900.0
2019-05-09 13:00:00,74.3,74.5,74.29,74.47,17851.0,62.8262,62.9954,62.8178,62.97,17851.0
2019-05-09 13:05:00,74.46,74.49,74.36,74.38,5402.0,62.9615,62.9869,62.877,62.8939,5402.0
2019-05-09 13:10:00,74.39,74.49,74.34,74.47,9881.0,62.9023,62.9869,62.8601,62.97,9881.0
2019-05-09 13:15:00,74.5,74.5,74.39,74.4,18810.0,62.9954,62.9954,62.9023,62.9108,18810.0
2019-05-09 13:20:00,74.38,74.41,74.36,74.4,4501.0,62.8939,62.9192,62.877,62.9108,4501.0
2019-05-09 13:25:00,74.42,74.47,74.41,74.41,7396.0,62.9277,62.97,62.9192,62.9192,7396.0
2019-05-09 13:30:00,74.39,74.42,74.34,74.41,6409.0,62.9023,62.9277,62.8601,62.9192,6409.0
2019-05-09 13:35:00,74.4,74.45,74.34,74.44,8232.0,62.9108,62.9531,62.8601,62.9446,8232.0
2019-05-09 13:40:00,74.44,74.44,74.39,74.43,4950.0,62.9446,62.9446,62.9023,62.9362,4950.0
2019-05-09 13:45:00,74.44,74.56,74.41,74.55,10360.0,62.9446,63.0461,62.9192,63.0376,10360.0
2019-05-09 13:50:00,74.55,74.55,74.37,74.37,8063.0,63.0376,63.0376,62.8854,62.8854,8063.0
2019-05-09 13:55:00,74.36,74.43,74.35,74.38,5871.0,62.877,62.9362,62.8685,62.8939,5871.0
2019-05-09 14:00:00,74.41,74.5,74.41,74.48,4601.0,62.9192,62.9954,62.9192,62.9784,4601.0
2019-05-09 14:05:00,74.48,74.5,74.42,74.48,7377.0,62.9784,62.9954,62.9277,62.9784,7377.0
2019-05-09 14:10:00,74.46,74.48,74.4,74.46,14533.0,62.9615,62.9784,62.9108,62.9615,14533.0
2019-05-09 14:15:00,74.47,74.57,74.45,74.49,23822.0,62.97,63.0545,62.9531,62.9869,23822.0
2019-05-09 14:20:00,74.49,74.56,74.44,74.44,10031.0,62.9869,63.0461,62.9446,62.9446,10031.0
2019-05-09 14:25:00,74.45,74.52,74.42,74.51,11255.0,62.9531,63.0123,62.9277,63.0038,11255.0
2019-05-09 14:30:00,74.51,74.61,74.51,74.57,12996.0,63.0038,63.0884,63.0038,63.0545,12996.0
2019-05-09 14:35:00,74.59,74.62,74.45,74.45,17658.0,63.0715,63.0968,62.9531,62.9531,17658.0
2019-05-09 14:40:00,74.48,74.55,74.47,74.51,15710.0,62.9784,63.0376,62.97,63.0038,15710.0
2019-05-09 14:45:00,74.51,74.53,74.37,74.38,8037.0,63.0038,63.0207,62.8854,62.8939,8037.0
2019-05-09 14:50:00,74.38,74.47,74.38,74.44,6787.0,62.8939,62.97,62.8939,62.9446,6787.0
2019-05-09 14:55:00,74.44,74.45,74.32,74.33,7384.0,62.9446,62.9531,62.8431,62.8516,7384.0
2019-05-09 15:00:00,74.38,74.41,74.28,74.38,9464.0,62.8939,62.9192,62.8093,62.8939,9464.0
2019-05-09 15:05:00,74.4,74.42,74.3,74.3,9102.0,62.9108,62.9277,62.8262,62.8262,9102.0
2019-05-09 15:10:00,74.31,74.38,74.29,74.34,11133.0,62.8347,62.8939,62.8178,62.8601,11133.0
2019-05-09 15:15:00,74.36,74.43,74.32,74.43,13837.0,62.877,62.9362,62.8431,62.9362,13837.0
2019-05-09 15:20:00,74.45,74.47,74.35,74.41,13956.0,62.9531,62.97,62.8685,62.9192,13956.0
2019-05-09 15:25:00,74.42,74.59,74.42,74.58,40574.0,62.9277,63.0715,62.9277,63.063,40574.0
2019-05-09 15:30:00,74.58,74.73,74.57,74.68,10675.0,63.063,63.1898,63.0545,63.1476,10675.0
2019-05-09 15:35:00,74.67,74.7,74.6,74.66,14132.0,63.1391,63.1645,63.0799,63.1306,14132.0
2019-05-09 15:40:00,74.66,74.66,74.58,74.6,19061.0,63.1306,63.1306,63.063,63.0799,19061.0
2019-05-09 15:45:00,74.6,74.66,74.48,74.48,28339.0,63.0799,63.1306,62.9784,62.9784,28339.0
2019-05-09 15:50:00,74.48,74.64,74.48,74.61,44354.0,62.9784,63.1137,62.9784,63.0884,44354.0
2019-05-09 15:55:00,74.61,74.65,74.5,74.64,158654.0,63.0884,63.1222,62.9954,63.1137,158654.0
2019-05-10 09:30:00,74.6,74.67,74.5,74.54,65428.0,63.0799,63.1391,62.9954,63.0292,65428.0
2019-05-10 09:35:00,74.5,74.61,74.48,74.57,27037.0,62.9954,63.0884,62.9784,63.0545,27037.0
2019-05-10 09:40:00,74.59,74.72,74.56,74.61,27221.0,63.0715,63.1814,63.0461,63.0884,27221.0
2019-05-10 09:45:00,74.58,74.6,74.45,74.5,17279.0,63.063,63.0799,62.9531,62.9954,17279.0
2019-05-10 09:50:00,74.51,74.6,74.5,74.55,12425.0,63.0038,63.0799,62.9954,63.0376,12425.0
2019-05-10 09:55:00,74.54,74.72,74.53,74.67,7548.0,63.0292,63.1814,63.0207,63.1391,7548.0
2019-05-10 10:00:00,74.67,74.7,74.59,74.65,18187.0,63.1391,63.1645,63.0715,63.1222,18187.0
2019-05-10 10:05:00,74.65,74.76,74.57,74.74,23704.0,63.1222,63.2152,63.0545,63.1983,23704.0
2019-05-10 10:10:00,74.73,74.73,74.51,74.55,22914.0,63.1898,63.1898,63.0038,63.0376,22914.0
2019-05-10 10:15:00,74.55,74.7,74.52,74.67,24630.0,63.0376,63.1645,63.0123,63.1391,24630.0
2019-05-10 10:20:00,74.65,74.67,74.53,74.57,10535.0,63.1222,63.1391,63.0207,63.0545,10535.0
2019-05-10 10:25:00,74.56,74.64,74.54,74.6,23190.0,63.0461,63.1137,63.0292,63.0799,23190.0
2019-05-10 10:30:00,74.6,74.66,74.56,74.58,29672.0,63.0799,63.1306,63.0461,63.063,29672.0
2019-05-10 10:35:00,74.59,74.62,74.54,74.6,25253.0,63.0715,63.0968,63.0292,63.0799,25253.0
2019-05-10 10:40:00,74.57,74.61,74.41,74.47,31609.0,63.0545,63.0884,62.9192,62.97,31609.0
2019-05-10 10:45:00,74.44,74.57,74.43,74.48,6565.0,62.9446,63.0545,62.9362,62.9784,6565.0
2019-05-10 10:50:00,74.47,74.54,74.47,74.53,8483.0,62.97,63.0292,62.97,63.0207,8483.0
2019-05-10 10:55:00,74.5,74.55,74.42,74.44,9238.0,62.9954,63.0376,62.9277,62.9446,9238.0
2019-05-10 11:00:00,74.43,74.46,74.31,74.34,6968.0,62.9362,62.9615,62.8347,62.8601,6968.0
2019-05-10 11:05:00,74.36,74.46,74.35,74.42,9936.0,62.877,62.9615,62.8685,62.9277,9936.0
2019-05-10 11:10:00,74.42,74.5,74.41,74.44,6812.0,62.9277,62.9954,62.9192,62.9446,6812.0
2019-05-10 11:15:00,74.44,74.46,74.37,74.46,11097.0,62.9446,62.9615,62.8854,62.9615,11097.0
2019-05-10 11:20:00,74.45,74.58,74.45,74.51,15882.0,62.9531,63.063,62.9531,63.0038,15882.0
2019-05-10 11:25:00,74.53,74.54,74.43,74.43,6610.0,63.0207,63.0292,62.9362,62.9362,6610.0
2019-05-10 11:30:00,74.41,74.43,74.35,74.43,6533.0,62.9192,62.9362,62.8685,62.9362,6533.0
2019-05-10 11:35:00,74.41,74.6,74.41,74.52,7526.0,62.9192,63.0799,62.9192,63.0123,7526.0
2019-05-10 11:40:00,74.51,74.52,74.37,74.45,4438.0,63.0038,63.0123,62.8854,62.9531,4438.0
2019-05-10 11:45:00,74.46,74.49,74.42,74.48,4500.0,62.9615,62.9869,62.9277,62.9784,4500.0
2019-05-10 11:50:00,74.46,74.53,74.42,74.51,9886.0,62.9615,63.0207,62.9277,63.0038,9886.0
2019-05-10 11:55:00,74.47,74.63,74.47,74.6,15530.0,62.97,63.1053,62.97,63.0799,15530.0
2019-05-10 12:00:00,74.63,74.7,74.6,74.61,17573.0,63.1053,63.1645,63.0799,63.0884,17573.0
2019-05-10 12:05:00,74.61,74.63,74.5,74.56,9995.0,63.0884,63.1053,62.9954,63.0461,9995.0
2019-05-10 12:10:00,74.56,74.63,74.53,74.59,4820.0,63.0461,63.1053,63.0207,63.0715,4820.0
2019-05-10 12:15:00,74.57,74.69,74.57,74.68,13832.0,63.0545,63.156,63.0545,63.1476,13832.0
2019-05-10 12:20:00,74.69,74.71,74.61,74.66,9876.0,63.156,63.1729,63.0884,63.1306,9876.0
2019-05-10 12:25:00,74.66,74.89,74.66,74.87,9210.0,63.1306,63.3251,63.1306,63.3082,9210.0
2019-05-10 12:30:00,74.86,75.11,74.83,75.01,11600.0,63.2998,63.5112,63.2744,63.4266,11600.0
2019-05-10 12:35:00,75.0,75.01,74.85,74.85,3949.0,63.4181,63.4266,63.2913,63.2913,3949.0
2019-05-10 12:40:00,74.85,74.94,74.82,74.94,8126.0,63.2913,63.3674,63.2659,63.3674,8126.0
2019-05-10 12:45:00,74.94,74.96,74.85,74.95,6505.0,63.3674,63.3843,63.2913,63.3759,6505.0
2019-05-10 12:50:00,74.97,74.99,74.93,74.97,9213.0,63.3928,63.4097,63.3589,63.3928,9213.0
2019-05-10 12:55:00,74.98,74.99,74.93,74.93,3517.0,63.4012,63.4097,63.3589,63.3589,3517.0
2019-05-10 13:00:00,74.89,75.05,74.87,75.0,6306.0,63.3251,63.4604,63.3082,63.4181,6306.0
2019-05-10 13:05:00,74.98,75.0,74.94,74.95,5077.0,63.4012,63.4181,63.3674,63.3759,5077.0
2019-05-10 13:10:00,74.97,75.03,74.93,75.01,7059.0,63.3928,63.4435,63.3589,63.4266,7059.0
2019-05-10 13:15:00,75.0,75.16,75.0,75.15,9115.0,63.4181,63.5534,63.4181,63.545,9115.0
2019-05-10 13:20:00,75.13,75.17,75.0,75.0,14609.0,63.5281,63.5619,63.4181,63.4181,14609.0
2019-05-10 13:25:00,75.0,75.05,74.93,74.93,4100.0,63.4181,63.4604,63.3589,63.3589,4100.0
2019-05-10 13:30:00,74.97,75.02,74.94,74.99,5473.0,63.3928,63.435,63.3674,63.4097,5473.0
2019-05-10 13:35:00,75.01,75.02,74.92,74.93,10259.0,63.4266,63.435,63.3505,63.3589,10259.0
2019-05-10 13:40:00,74.93,75.0,74.91,74.93,6725.0,63.3589,63.4181,63.342,63.3589,6725.0
2019-05-10 13:45:00,74.93,75.16,74.92,75.14,7884.0,63.3589,63.5534,63.3505,63.5365,7884.0
2019-05-10 13:50:00,75.14,75.14,75.07,75.08,8644.0,63.5365,63.5365,63.4773,63.4858,8644.0
2019-05-10 13:55:00,75.08,75.11,75.04,75.06,4474.0,63.4858,63.5112,63.452,63.4689,4474.0
2019-05-10 14:00:00,75.07,75.21,75.05,75.21,16825.0,63.4773,63.5957,63.4604,63.5957,16825.0
2019-05-10 14:05:00,75.2,75.25,75.2,75.25,9658.0,63.5873,63.6295,63.5873,63.6295,9658.0
2019-05-10 14:10:00,75.24,75.28,75.2,75.23,35960.0,63.6211,63.6549,63.5873,63.6126,35960.0
2019-05-10 14:15:00,75.23,75.27,75.11,75.18,76668.0,63.6126,63.6464,63.5112,63.5703,76668.0
2019-05-10 14:20:00,75.18,75.26,75.18,75.23,11173.0,63.5703,63.638,63.5703,63.6126,11173.0
2019-05-10 14:25:00,75.22,75.24,75.19,75.22,8968.0,63.6042,63.6211,63.5788,63.6042,8968.0
2019-05-10 14:30:00,75.23,75.23,75.16,75.16,7505.0,63.6126,63.6126,63.5534,63.5534,7505.0
2019-05-10 14:35:00,75.16,75.19,75.11,75.18,5535.0,63.5534,63.5788,63.5112,63.5703,5535.0
2019-05-10 14:40:00,75.2,75.21,75.15,75.15,4836.0,63.5873,63.5957,63.545,63.545,4836.0
2019-05-10 14:45:00,75.15,75.24,75.13,75.24,7000.0,63.545,63.6211,63.5281,63.6211,7000.0
2019-05-10 14:50:00,75.25,75.36,75.24,75.35,5612.0,63.6295,63.7225,63.6211,63.7141,5612.0
2019-05-10 14:55:00,75.35,75.39,75.3,75.34,8297.0,63.7141,63.7479,63.6718,63.7056,8297.0
2019-05-10 15:00:00,75.35,75.49,75.35,75.49,6740.0,63.7141,63.8325,63.7141,63.8325,6740.0
2019-05-10 15:05:00,75.48,75.53,75.44,75.53,12052.0,63.824,63.8663,63.7902,63.8663,12052.0
2019-05-10 15:10:00,75.52,75.55,75.46,75.54,16084.0,63.8578,63.8832,63.8071,63.8747,16084.0
2019-05-10 15:15:00,75.57,75.75,75.54,75.73,12116.0,63.9001,64.0523,63.8747,64.0354,12116.0
2019-05-10 15:20:00,75.73,75.78,75.67,75.75,8724.0,64.0354,64.0777,63.9847,64.0523,8724.0
2019-05-10 15:25:00,75.77,75.86,75.75,75.76,36190.0,64.0692,64.1453,64.0523,64.0608,36190.0
2019-05-10 15:30:00,75.76,75.78,75.47,75.48,24869.0,64.0608,64.0777,63.8156,63.824,24869.0
2019-05-10 15:35:00,75.49,75.5,75.36,75.38,16421.0,63.8325,63.8409,63.7225,63.7395,16421.0
2019-05-10 15:40:00,75.39,75.39,75.31,75.38,24011.0,63.7479,63.7479,63.6803,63.7395,24011.0
2019-05-10 15:45:00,75.38,75.47,75.3,75.31,38391.0,63.7395,63.8156,63.6718,63.6803,38391.0
2019-05-10 15:50:00,75.32,75.38,75.26,75.33,46800.0,63.6887,63.7395,63.638,63.6972,46800.0
2019-05-10 15:55:00,75.32,75.59,75.28,75.58,118718.0,63.6887,63.917,63.6549,63.9086,118718.0
2019-05-13 09:30:00,74.71,75.14,74.52,74.98,58048.0,63.1729,63.5365,63.0123,63.4012,58048.0
2019-05-13 09:35:00,74.92,75.13,74.79,74.87,19014.0,63.3505,63.5281,63.2406,63.3082,19014.0
2019-05-13 09:40:00,74.92,74.98,74.71,74.75,31314.0,63.3505,63.4012,63.1729,63.2067,31314.0
2019-05-13 09:45:00,74.74,74.88,74.74,74.8,24530.0,63.1983,63.3167,63.1983,63.249,24530.0
2019-05-13 09:50:00,74.8,74.94,74.75,74.9,21700.0,63.249,63.3674,63.2067,63.3336,21700.0
2019-05-13 09:55:00,74.88,74.9,74.72,74.73,5000.0,63.3167,63.3336,63.1814,63.1898,5000.0
2019-05-13 10:00:00,74.76,74.84,74.66,74.68,16065.0,63.2152,63.2828,63.1306,63.1476,16065.0
2019-05-13 10:05:00,74.69,74.92,74.68,74.87,12752.0,63.156,63.3505,63.1476,63.3082,12752.0
2019-05-13 10:10:00,74.88,74.94,74.82,74.86,18238.0,63.3167,63.3674,63.2659,63.2998,18238.0
2019-05-13 10:15:00,74.86,74.92,74.76,74.89,11837.0,63.2998,63.3505,63.2152,63.3251,11837.0
2019-05-13 10:20:00,74.87,74.87,74.75,74.76,15821.0,63.3082,63.3082,63.2067,63.2152,15821.0
2019-05-13 10:25:00,74.78,74.81,74.73,74.81,16816.0,63.2321,63.2575,63.1898,63.2575,16816.0
2019-05-13 10:30:00,74.79,74.86,74.7,74.86,28223.0,63.2406,63.2998,63.1645,63.2998,28223.0
2019-05-13 10:35:00,74.84,74.93,74.7,74.73,12431.0,63.2828,63.3589,63.1645,63.1898,12431.0
2019-05-13 10:40:00,74.77,74.88,74.74,74.77,11560.0,63.2237,63.3167,63.1983,63.2237,11560.0
2019-05-13 10:45:00,74.78,74.78,74.68,74.69,12003.0,63.2321,63.2321,63.1476,63.156,12003.0
2019-05-13 10:50:00,74.68,74.75,74.68,74.7,5293.0,63.1476,63.2067,63.1476,63.1645,5293.0
2019-05-13 10:55:00,74.7,74.71,74.68,74.69,3896.0,63.1645,63.1729,63.1476,63.156,3896.0
2019-05-13 11:00:00,74.74,74.79,74.72,74.76,11562.0,63.1983,63.2406,63.1814,63.2152,11562.0
2019-05-13 11:05:00,74.78,74.97,74.78,74.95,26101.0,63.2321,63.3928,63.2321,63.3759,26101.0
2019-05-13 11:10:00,74.95,75.02,74.92,74.97,13298.0,63.3759,63.435,63.3505,63.3928,13298.0
2019-05-13 11:15:00,74.94,74.94,74.83,74.86,8858.0,63.3674,63.3674,63.2744,63.2998,8858.0
2019-05-13 11:20:00,74.9,74.94,74.87,74.94,5158.0,63.3336,63.3674,63.3082,63.3674,5158.0
2019-05-13 11:25:00,74.96,74.96,74.9,74.93,5227.0,63.3843,63.3843,63.3336,63.3589,5227.0
2019-05-13 11:30:00,74.96,74.99,74.9,74.99,5302.0,63.3843,63.4097,63.3336,63.4097,5302.0
2019-05-13 11:35:00,74.99,75.04,74.96,75.0,6921.0,63.4097,63.452,63.3843,63.4181,6921.0
2019-05-13 11:40:00,74.99,75.0,74.89,74.94,32899.0,63.4097,63.4181,63.3251,63.3674,32899.0
2019-05-13 11:45:00,74.95,75.01,74.95,74.97,7531.0,63.3759,63.4266,63.3759,63.3928,7531.0
2019-05-13 11:50:00,74.98,75.03,74.94,74.96,14766.0,63.4012,63.4435,63.3674,63.3843,14766.0
2019-05-13 11:55:00,74.96,75.14,74.94,75.1,8927.0,63.3843,63.5365,63.3674,63.5027,8927.0
2019-05-13 12:00:00,75.06,75.06,74.94,74.98,7593.0,63.4689,63.4689,63.3674,63.4012,7593.0
2019-05-13 12:05:00,74.98,75.01,74.91,74.93,3260.0,63.4012,63.4266,63.342,63.3589,3260.0
2019-05-13 12:10:00,74.94,74.97,74.9,74.91,4788.0,63.3674,63.3928,63.3336,63.342,4788.0
2019-05-13 12:15:00,74.91,74.91,74.85,74.9,7576.0,63.342,63.342,63.2913,63.3336,7576.0
2019-05-13 12:20:00,74.95,74.99,74.9,74.92,6329.0,63.3759,63.4097,63.3336,63.3505,6329.0
2019-05-13 12:25:00,74.9,74.9,74.79,74.82,9341.0,63.3336,63.3336,63.2406,63.2659,9341.0
2019-05-13 12:30:00,74.79,74.86,74.78,74.8,5893.0,63.2406,63.2998,63.2321,63.249,5893.0
2019-05-13 12:35:00,74.8,74.92,74.8,74.89,7816.0,63.249,63.3505,63.249,63.3251,7816.0
2019-05-13 12:40:00,74.87,74.89,74.8,74.84,7952.0,63.3082,63.3251,63.249,63.2828,7952.0
2019-05-13 12:45:00,74.83,74.95,74.82,74.95,6975.0,63.2744,63.3759,63.2659,63.3759,6975.0
2019-05-13 12:50:00,74.95,74.95,74.88,74.89,11780.0,63.3759,63.3759,63.3167,63.3251,11780.0
2019-05-13 12:55:00,74.86,74.86,74.76,74.76,10607.0,63.2998,63.2998,63.2152,63.2152,10607.0
2019-05-13 13:00:00,74.78,74.81,74.74,74.79,6104.0,63.2321,63.2575,63.1983,63.2406,6104.0
2019-05-13 13:05:00,74.78,74.79,74.74,74.79,5582.0,63.2321,63.2406,63.1983,63.2406,5582.0
2019-05-13 13:10:00,74.78,74.79,74.72,74.75,6192.0,63.2321,63.2406,63.1814,63.2067,6192.0
2019-05-13 13:15:00,74.76,74.77,74.7,74.71,7751.0,63.2152,63.2237,63.1645,63.1729,7751.0
2019-05-13 13:20:00,74.72,74.84,74.71,74.84,9625.0,63.1814,63.2828,63.1729,63.2828,9625.0
2019-05-13 13:25:00,74.84,74.9,74.83,74.86,13634.0,63.2828,63.3336,63.2744,63.2998,13634.0
2019-05-13 13:30:00,74.86,74.91,74.84,74.88,12506.0,63.2998,63.342,63.2828,63.3167,12506.0
2019-05-13 13:35:00,74.89,75.01,74.88,74.95,16072.0,63.3251,63.4266,63.3167,63.3759,16072.0
2019-05-13 13:40:00,74.95,74.98,74.9,74.91,17753.0,63.3759,63.4012,63.3336,63.342,17753.0
2019-05-13 13:45:00,74.89,74.96,74.83,74.94,14965.0,63.3251,63.3843,63.2744,63.3674,14965.0
2019-05-13 13:50:00,74.94,74.98,74.9,74.98,9950.0,63.3674,63.4012,63.3336,63.4012,9950.0
2019-05-13 13:55:00,74.99,75.07,74.98,75.05,14146.0,63.4097,63.4773,63.4012,63.4604,14146.0
2019-05-13 14:00:00,75.06,75.17,75.02,75.16,13706.0,63.4689,63.5619,63.435,63.5534,13706.0
2019-05-13 14:05:00,75.17,75.19,75.04,75.05,42586.0,63.5619,63.5788,63.452,63.4604,42586.0
2019-05-13 14:10:00,75.03,75.08,74.94,74.94,11023.0,63.4435,63.4858,63.3674,63.3674,11023.0
2019-05-13 14:15:00,74.94,74.97,74.92,74.95,10881.0,63.3674,63.3928,63.3505,63.3759,10881.0
2019-05-13 14:20:00,74.95,75.08,74.95,75.08,17646.0,63.3759,63.4858,63.3759,63.4858,17646.0
2019-05-13 14:25:00,75.09,75.23,75.08,75.08,35336.0,63.4942,63.6126,63.4858,63.4858,35336.0
2019-05-13 14:30:00,75.09,75.1,75.02,75.05,12804.0,63.4942,63.5027,63.435,63.4604,12804.0
2019-05-13 14:35:00,75.07,75.09,75.02,75.06,12823.0,63.4773,63.4942,63.435,63.4689,12823.0
2019-05-13 14:40:00,75.07,75.08,74.92,74.95,14856.0,63.4773,63.4858,63.3505,63.3759,14856.0
2019-05-13 14:45:00,74.95,75.09,74.95,75.09,11619.0,63.3759,63.4942,63.3759,63.4942,11619.0
2019-05-13 14:50:00,75.09,75.18,75.09,75.15,19287.0,63.4942,63.5703,63.4942,63.545,19287.0
2019-05-13 14:55:00,75.13,75.17,75.1,75.1,18373.0,63.5281,63.5619,63.5027,63.5027,18373.0
2019-05-13 15:00:00,75.09,75.15,75.07,75.07,11722.0,63.4942,63.545,63.4773,63.4773,11722.0
2019-05-13 15:05:00,75.06,75.19,75.02,75.11,17480.0,63.4689,63.5788,63.435,63.5112,17480.0
2019-05-13 15:10:00,75.11,75.15,75.09,75.09,15279.0,63.5112,63.545,63.4942,63.4942,15279.0
2019-05-13 15:15:00,75.08,75.1,75.03,75.03,18798.0,63.4858,63.5027,63.4435,63.4435,18798.0
2019-05-13 15:20:00,75.03,75.04,74.97,74.97,17834.0,63.4435,63.452,63.3928,63.3928,17834.0
2019-05-13 15:25:00,74.97,75.0,74.91,74.97,19620.0,63.3928,63.4181,63.342,63.3928,19620.0
2019-05-13 15:30:00,74.97,74.97,74.83,74.94,23365.0,63.3928,63.3928,63.2744,63.3674,23365.0
2019-05-13 15:35:00,74.93,74.95,74.85,74.9,31764.0,63.3589,63.3759,63.2913,63.3336,31764.0
2019-05-13 15:40:00,74.91,74.97,74.88,74.91,19070.0,63.342,63.3928,63.3167,63.342,19070.0
2019-05-13 15:45:00,74.91,75.1,74.91,75.05,27202.0,63.342,63.5027,63.342,63.4604,27202.0
2019-05-13 15:50:00,75.05,75.15,74.98,75.13,39178.0,63.4604,63.545,63.4012,63.5281,39178.0
2019-05-13 15:55:00,75.13,75.19,75.05,75.06,127619.0,63.5281,63.5788,63.4604,63.4689,127619.0
2019-05-14 09:30:00,75.04,75.36,75.04,75.29,23788.0,63.452,63.7225,63.452,63.6634,23788.0
2019-05-14 09:35:00,75.25,75.53,75.25,75.51,7348.0,63.6295,63.8663,63.6295,63.8494,7348.0
2019-05-14 09:40:00,75.55,75.58,75.4,75.4,3796.0,63.8832,63.9086,63.7564,63.7564,3796.0
2019-05-14 09:45:00,75.42,75.44,75.21,75.21,6569.0,63.7733,63.7902,63.5957,63.5957,6569.0
2019-05-14 09:50:00,75.23,75.39,75.18,75.27,3942.0,63.6126,63.7479,63.5703,63.6464,3942.0
2019-05-14 09:55:00,75.26,75.35,75.18,75.2,4515.0,63.638,63.7141,63.5703,63.5873,4515.0
2019-05-14 10:00:00,75.24,75.29,75.05,75.06,8625.0,63.6211,63.6634,63.4604,63.4689,8625.0
2019-05-14 10:05:00,75.08,75.09,74.95,75.03,11006.0,63.4858,63.4942,63.3759,63.4435,11006.0
2019-05-14 10:10:00,75.04,75.12,74.99,75.11,9406.0,63.452,63.5196,63.4097,63.5112,9406.0
2019-05-14 10:15:00,75.12,75.24,75.08,75.19,56704.0,63.5196,63.6211,63.4858,63.5788,56704.0
2019-05-14 10:20:00,75.21,75.33,75.18,75.32,8944.0,63.5957,63.6972,63.5703,63.6887,8944.0
2019-05-14 10:25:00,75.35,75.54,75.34,75.48,9868.0,63.7141,63.8747,63.7056,63.824,9868.0
2019-05-14 10:30:00,75.47,75.51,75.33,75.39,20835.0,63.8156,63.8494,63.6972,63.7479,20835.0
2019-05-14 10:35:00,75.37,75.44,75.37,75.41,8112.0,63.731,63.7902,63.731,63.7648,8112.0
2019-05-14 10:40:00,75.41,75.48,75.38,75.44,8194.0,63.7648,63.824,63.7395,63.7902,8194.0
2019-05-14 10:45:00,75.45,75.47,75.34,75.4,12980.0,63.7986,63.8156,63.7056,63.7564,12980.0
2019-05-14 10:50:00,75.4,75.42,75.27,75.32,8191.0,63.7564,63.7733,63.6464,63.6887,8191.0
2019-05-14 10:55:00,75.34,75.4,75.3,75.36,9801.0,63.7056,63.7564,63.6718,63.7225,9801.0
2019-05-14 11:00:00,75.36,75.42,75.35,75.37,10253.0,63.7225,63.7733,63.7141,63.731,10253.0
2019-05-14 11:05:00,75.39,75.39,75.29,75.35,7371.0,63.7479,63.7479,63.6634,63.7141,7371.0
2019-05-14 11:10:00,75.37,75.53,75.35,75.53,18612.0,63.731,63.8663,63.7141,63.8663,18612.0
2019-05-14 11:15:00,75.52,75.54,75.37,75.37,15498.0,63.8578,63.8747,63.731,63.731,15498.0
2019-05-14 11:20:00,75.36,75.44,75.32,75.43,15457.0,63.7225,63.7902,63.6887,63.7817,15457.0
2019-05-14 11:25:00,75.42,75.48,75.37,75.37,9897.0,63.7733,63.824,63.731,63.731,9897.0
2019-05-14 11:30:00,75.38,75.39,75.33,75.35,6211.0,63.7395,63.7479,63.6972,63.7141,6211.0
2019-05-14 11:35:00,75.37,75.51,75.37,75.48,11304.0,63.731,63.8494,63.731,63.824,11304.0
2019-05-14 11:40:00,75.48,75.49,75.4,75.45,6067.0,63.824,63.8325,63.7564,63.7986,6067.0
2019-05-14 11:45:00,75.46,75.48,75.41,75.45,13944.0,63.8071,63.824,63.7648,63.7986,13944.0
2019-05-14 11:50:00,75.46,75.48,75.38,75.4,10491.0,63.8071,63.824,63.7395,63.7564,10491.0
2019-05-14 11:55:00,75.4,75.53,75.38,75.5,24433.0,63.7564,63.8663,63.7395,63.8409,24433.0
2019-05-14 12:00:00,75.51,75.51,75.4,75.41,13307.0,63.8494,63.8494,63.7564,63.7648,13307.0
2019-05-14 12:05:00,75.41,75.43,75.36,75.42,6800.0,63.7648,63.7817,63.7225,63.7733,6800.0
2019-05-14 12:10:00,75.42,75.5,75.41,75.48,10994.0,63.7733,63.8409,63.7648,63.824,10994.0
2019-05-14 12:15:00,75.48,75.52,75.45,75.47,7135.0,63.824,63.8578,63.7986,63.8156,7135.0
2019-05-14 12:20:00,75.5,75.51,75.48,75.48,9518.0,63.8409,63.8494,63.824,63.824,9518.0
2019-05-14 12:25:00,75.47,75.49,75.46,75.47,7866.0,63.8156,63.8325,63.8071,63.8156,7866.0
2019-05-14 12:30:00,75.48,75.48,75.37,75.43,7283.0,63.824,63.824,63.731,63.7817,7283.0
2019-05-14 12:35:00,75.44,75.45,75.41,75.43,7074.0,63.7902,63.7986,63.7648,63.7817,7074.0
2019-05-14 12:40:00,75.44,75.47,75.42,75.45,4440.0,63.7902,63.8156,63.7733,63.7986,4440.0
2019-05-14 12:45:00,75.47,75.5,75.43,75.46,6616.0,63.8156,63.8409,63.7817,63.8071,6616.0
2019-05-14 12:50:00,75.46,75.49,75.42,75.42,6149.0,63.8071,63.8325,63.7733,63.7733,6149.0
2019-05-14 12:55:00,75.44,75.48,75.43,75.43,4817.0,63.7902,63.824,63.7817,63.7817,4817.0
2019-05-14 13:00:00,75.43,75.44,75.36,75.4,7800.0,63.7817,63.7902,63.7225,63.7564,7800.0
2019-05-14 13:05:00,75.4,75.41,75.32,75.33,7000.0,63.7564,63.7648,63.6887,63.6972,7000.0
2019-05-14 13:10:00,75.33,75.43,75.33,75.41,4825.0,63.6972,63.7817,63.6972,63.7648,4825.0
2019-05-14 13:15:00,75.41,75.42,75.33,75.34,3727.0,63.7648,63.7733,63.6972,63.7056,3727.0
2019-05-14 13:20:00,75.33,75.44,75.33,75.43,6404.0,63.6972,63.7902,63.6972,63.7817,6404.0
2019-05-14 13:25:00,75.42,75.44,75.4,75.42,6294.0,63.7733,63.7902,63.7564,63.7733,6294.0
2019-05-14 13:30:00,75.42,75.44,75.4,75.43,7807.0,63.7733,63.7902,63.7564,63.7817,7807.0
2019-05-14 13:35:00,75.44,75.46,75.43,75.45,8225.0,63.7902,63.8071,63.7817,63.7986,8225.0
2019-05-14 13:40:00,75.46,75.52,75.46,75.48,18919.0,63.8071,63.8578,63.8071,63.824,18919.0
2019-05-14 13:45:00,75.49,75.5,75.47,75.49,7447.0,63.8325,63.8409,63.8156,63.8325,7447.0
2019-05-14 13:50:00,75.49,75.5,75.44,75.47,8910.0,63.8325,63.8409,63.7902,63.8156,8910.0
2019-05-14 13:55:00,75.47,75.48,75.44,75.46,7889.0,63.8156,63.824,63.7902,63.8071,7889.0
2019-05-14 14:00:00,75.47,75.5,75.43,75.45,8990.0,63.8156,63.8409,63.7817,63.7986,8990.0
2019-05-14 14:05:00,75.45,75.47,75.4,75.47,13296.0,63.7986,63.8156,63.7564,63.8156,13296.0
2019-05-14 14:10:00,75.46,75.48,75.43,75.45,7160.0,63.8071,63.824,63.7817,63.7986,7160.0
2019-05-14 14:15:00,75.45,75.5,75.44,75.47,10503.0,63.7986,63.8409,63.7902,63.8156,10503.0
2019-05-14 14:20:00,75.5,75.55,75.44,75.48,13935.0,63.8409,63.8832,63.7902,63.824,13935.0
2019-05-14 14:25:00,75.48,75.53,75.43,75.47,48970.0,63.824,63.8663,63.7817,63.8156,48970.0
2019-05-14 14:30:00,75.48,75.5,75.44,75.46,9590.0,63.824,63.8409,63.7902,63.8071,9590.0
2019-05-14 14:35:00,75.46,75.48,75.4,75.48,33006.0,63.8071,63.824,63.7564,63.824,33006.0
2019-05-14 14:40:00,75.48,75.51,75.46,75.49,13591.0,63.824,63.8494,63.8071,63.8325,13591.0
2019-05-14 14:45:00,75.49,75.51,75.4,75.46,17253.0,63.8325,63.8494,63.7564,63.8071,17253.0
2019-05-14 14:50:00,75.46,75.48,75.41,75.45,11265.0,63.8071,63.824,63.7648,63.7986,11265.0
2019-05-14 14:55:00,75.47,75.53,75.47,75.5,7879.0,63.8156,63.8663,63.8156,63.8409,7879.0
2019-05-14 15:00:00,75.5,75.52,75.44,75.51,12704.0,63.8409,63.8578,63.7902,63.8494,12704.0
2019-05-14 15:05:00,75.51,75.55,75.47,75.55,8907.0,63.8494,63.8832,63.8156,63.8832,8907.0
2019-05-14 15:10:00,75.56,75.56,75.49,75.52,10569.0,63.8917,63.8917,63.8325,63.8578,10569.0
2019-05-14 15:15:00,75.51,75.53,75.48,75.49,7645.0,63.8494,63.8663,63.824,63.8325,7645.0
2019-05-14 15:20:00,75.49,75.51,75.42,75.45,8208.0,63.8325,63.8494,63.7733,63.7986,8208.0
2019-05-14 15:25:00,75.46,75.53,75.46,75.49,14913.0,63.8071,63.8663,63.8071,63.8325,14913.0
2019-05-14 15:30:00,75.48,75.48,75.26,75.27,17328.0,63.824,63.824,63.638,63.6464,17328.0
2019-05-14 15:35:00,75.28,75.33,75.23,75.32,13581.0,63.6549,63.6972,63.6126,63.6887,13581.0
2019-05-14 15:40:00,75.32,75.44,75.32,75.39,25653.0,63.6887,63.7902,63.6887,63.7479,25653.0
2019-05-14 15:45:00,75.39,75.39,75.25,75.36,25742.0,63.7479,63.7479,63.6295,63.7225,25742.0
2019-05-14 15:50:00,75.35,75.43,75.31,75.43,39937.0,63.7141,63.7817,63.6803,63.7817,39937.0
2019-05-14 15:55:00,75.44,75.45,75.28,75.3,110959.0,63.7902,63.7986,63.6549,63.6718,110959.0
2019-05-15 09:30:00,75.49,75.54,75.01,75.46,43907.0,63.8325,63.8747,63.4266,63.8071,43907.0
2019-05-15 09:35:00,75.48,75.71,75.43,75.62,17203.0,63.824,64.0185,63.7817,63.9424,17203.0
2019-05-15 09:40:00,75.58,75.63,75.42,75.5,5092.0,63.9086,63.9509,63.7733,63.8409,5092.0
2019-05-15 09:45:00,75.52,75.55,75.34,75.35,3546.0,63.8578,63.8832,63.7056,63.7141,3546.0
2019-05-15 09:50:00,75.45,75.61,75.45,75.54,8426.0,63.7986,63.9339,63.7986,63.8747,8426.0
2019-05-15 09:55:00,75.54,75.77,75.54,75.75,11401.0,63.8747,64.0692,63.8747,64.0523,11401.0
2019-05-15 10:00:00,75.73,75.73,75.54,75.57,16110.0,64.0354,64.0354,63.8747,63.9001,16110.0
2019-05-15 10:05:00,75.6,75.66,75.56,75.63,11705.0,63.9255,63.9762,63.8917,63.9509,11705.0
2019-05-15 10:10:00,75.65,75.92,75.58,75.92,23929.0,63.9678,64.1961,63.9086,64.1961,23929.0
2019-05-15 10:15:00,75.94,75.94,75.7,75.8,10112.0,64.213,64.213,64.01,64.0946,10112.0
2019-05-15 10:20:00,75.82,75.88,75.78,75.8,5683.0,64.1115,64.1622,64.0777,64.0946,5683.0
2019-05-15 10:25:00,75.84,75.84,75.72,75.77,27262.0,64.1284,64.1284,64.027,64.0692,27262.0
2019-05-15 10:30:00,75.77,75.82,75.75,75.82,10909.0,64.0692,64.1115,64.0523,64.1115,10909.0
2019-05-15 10:35:00,75.83,75.89,75.79,75.8,4127.0,64.12,64.1707,64.0861,64.0946,4127.0
2019-05-15 10:40:00,75.81,75.84,75.72,75.8,12175.0,64.1031,64.1284,64.027,64.0946,12175.0
2019-05-15 10:45:00,75.79,75.82,75.75,75.79,10992.0,64.0861,64.1115,64.0523,64.0861,10992.0
2019-05-15 10:50:00,75.79,75.84,75.78,75.82,4538.0,64.0861,64.1284,64.0777,64.1115,4538.0
2019-05-15 10:55:00,75.81,75.83,75.73,75.76,18719.0,64.1031,64.12,64.0354,64.0608,18719.0
2019-05-15 11:00:00,75.77,75.84,75.71,75.81,6141.0,64.0692,64.1284,64.0185,64.1031,6141.0
2019-05-15 11:05:00,75.8,75.89,75.77,75.88,6067.0,64.0946,64.1707,64.0692,64.1622,6067.0
2019-05-15 11:10:00,75.88,75.88,75.79,75.83,2800.0,64.1622,64.1622,64.0861,64.12,2800.0
2019-05-15 11:15:00,75.83,75.97,75.83,75.97,5839.0,64.12,64.2383,64.12,64.2383,5839.0
2019-05-15 11:20:00,75.97,76.01,75.93,76.01,9580.0,64.2383,64.2722,64.2045,64.2722,9580.0
2019-05-15 11:25:00,76.02,76.05,75.95,76.03,10258.0,64.2806,64.306,64.2214,64.2891,10258.0
2019-05-15 11:30:00,76.01,76.1,76.0,76.08,7226.0,64.2722,64.3483,64.2637,64.3314,7226.0
2019-05-15 11:35:00,76.07,76.12,76.04,76.05,8499.0,64.3229,64.3652,64.2975,64.306,8499.0
2019-05-15 11:40:00,76.05,76.18,76.04,76.17,12840.0,64.306,64.4159,64.2975,64.4075,12840.0
2019-05-15 11:45:00,76.16,76.16,76.08,76.13,8992.0,64.399,64.399,64.3314,64.3736,8992.0
2019-05-15 11:50:00,76.13,76.27,76.13,76.27,8841.0,64.3736,64.492,64.3736,64.492,8841.0
2019-05-15 11:55:00,76.27,76.29,76.23,76.28,7938.0,64.492,64.5089,64.4582,64.5005,7938.0
2019-05-15 12:00:00,76.29,76.35,76.28,76.34,16826.0,64.5089,64.5597,64.5005,64.5512,16826.0
2019-05-15 12:05:00,76.35,76.4,76.33,76.33,8453.0,64.5597,64.6019,64.5428,64.5428,8453.0
2019-05-15 12:10:00,76.3,76.32,76.25,76.32,11889.0,64.5174,64.5343,64.4751,64.5343,11889.0
2019-05-15 12:15:00,76.32,76.35,76.29,76.3,5711.0,64.5343,64.5597,64.5089,64.5174,5711.0
2019-05-15 12:20:00,76.3,76.35,76.28,76.33,6325.0,64.5174,64.5597,64.5005,64.5428,6325.0
2019-05-15 12:25:00,76.32,76.44,76.31,76.44,4868.0,64.5343,64.6358,64.5258,64.6358,4868.0
2019-05-15 12:30:00,76.45,76.45,76.4,76.4,4233.0,64.6442,64.6442,64.6019,64.6019,4233.0
2019-05-15 12:35:00,76.41,76.43,76.39,76.42,4500.0,64.6104,64.6273,64.5935,64.6189,4500.0
2019-05-15 12:40:00,76.42,76.47,76.42,76.46,10373.0,64.6189,64.6611,64.6189,64.6527,10373.0
2019-05-15 12:45:00,76.48,76.53,76.47,76.52,3764.0,64.6696,64.7119,64.6611,64.7034,3764.0
2019-05-15 12:50:00,76.51,76.57,76.47,76.56,10220.0,64.695,64.7457,64.6611,64.7372,10220.0
2019-05-15 12:55:00,76.55,76.55,76.43,76.5,4620.0,64.7288,64.7288,64.6273,64.6865,4620.0
2019-05-15 13:00:00,76.52,76.53,76.45,76.48,4000.0,64.7034,64.7119,64.6442,64.6696,4000.0
2019-05-15 13:05:00,76.48,76.48,76.4,76.4,3988.0,64.6696,64.6696,64.6019,64.6019,3988.0
2019-05-15 13:10:00,76.4,76.43,76.4,76.4,4204.0,64.6019,64.6273,64.6019,64.6019,4204.0
2019-05-15 13:15:00,76.38,76.39,76.29,76.29,5022.0,64.585,64.5935,64.5089,64.5089,5022.0
2019-05-15 13:20:00,76.29,76.31,76.24,76.3,7526.0,64.5089,64.5258,64.4667,64.5174,7526.0
2019-05-15 13:25:00,76.31,76.34,76.28,76.28,4429.0,64.5258,64.5512,64.5005,64.5005,4429.0
2019-05-15 13:30:00,76.29,76.4,76.28,76.37,5511.0,64.5089,64.6019,64.5005,64.5766,5511.0
2019-05-15 13:35:00,76.39,76.42,76.38,76.4,3619.0,64.5935,64.6189,64.585,64.6019,3619.0
2019-05-15 13:40:00,76.39,76.41,76.31,76.33,5495.0,64.5935,64.6104,64.5258,64.5428,5495.0
2019-05-15 13:45:00,76.34,76.43,76.34,76.4,6324.0,64.5512,64.6273,64.5512,64.6019,6324.0
2019-05-15 13:50:00,76.38,76.42,76.33,76.34,5976.0,64.585,64.6189,64.5428,64.5512,5976.0
2019-05-15 13:55:00,76.35,76.42,76.35,76.39,4931.0,64.5597,64.6189,64.5597,64.5935,4931.0
2019-05-15 14:00:00,76.39,76.39,76.34,76.34,8925.0,64.5935,64.5935,64.5512,64.5512,8925.0
2019-05-15 14:05:00,76.34,76.39,76.31,76.31,5917.0,64.5512,64.5935,64.5258,64.5258,5917.0
2019-05-15 14:10:00,76.31,76.38,76.31,76.38,3106.0,64.5258,64.585,64.5258,64.585,3106.0
2019-05-15 14:15:00,76.37,76.37,76.33,76.35,4521.0,64.5766,64.5766,64.5428,64.5597,4521.0
2019-05-15 14:20:00,76.38,76.38,76.32,76.32,4730.0,64.585,64.585,64.5343,64.5343,4730.0
2019-05-15 14:25:00,76.33,76.35,76.29,76.32,4028.0,64.5428,64.5597,64.5089,64.5343,4028.0
2019-05-15 14:30:00,76.33,76.34,76.28,76.3,10635.0,64.5428,64.5512,64.5005,64.5174,10635.0
2019-05-15 14:35:00,76.3,76.33,76.29,76.33,2620.0,64.5174,64.5428,64.5089,64.5428,2620.0
2019-05-15 14:40:00,76.34,76.35,76.28,76.29,11568.0,64.5512,64.5597,64.5005,64.5089,11568.0
2019-05-15 14:45:00,76.3,76.36,76.29,76.36,5474.0,64.5174,64.5681,64.5089,64.5681,5474.0
2019-05-15 14:50:00,76.36,76.37,76.33,76.34,6469.0,64.5681,64.5766,64.5428,64.5512,6469.0
2019-05-15 14:55:00,76.33,76.33,76.26,76.28,4945.0,64.5428,64.5428,64.4836,64.5005,4945.0
2019-05-15 15:00:00,76.27,76.32,76.25,76.31,5074.0,64.492,64.5343,64.4751,64.5258,5074.0
2019-05-15 15:05:00,76.3,76.34,76.29,76.34,5989.0,64.5174,64.5512,64.5089,64.5512,5989.0
2019-05-15 15:10:00,76.33,76.34,76.28,76.31,6256.0,64.5428,64.5512,64.5005,64.5258,6256.0
2019-05-15 15:15:00,76.33,76.34,76.3,76.33,4027.0,64.5428,64.5512,64.5174,64.5428,4027.0
2019-05-15 15:20:00,76.34,76.37,76.33,76.36,5641.0,64.5512,64.5766,64.5428,64.5681,5641.0
2019-05-15 15:25:00,76.35,76.37,76.27,76.27,10098.0,64.5597,64.5766,64.492,64.492,10098.0
2019-05-15 15:30:00,76.27,76.27,76.19,76.27,13478.0,64.492,64.492,64.4244,64.492,13478.0
2019-05-15 15:35:00,76.26,76.27,76.18,76.23,12916.0,64.4836,64.492,64.4159,64.4582,12916.0
2019-05-15 15:40:00,76.22,76.23,76.17,76.17,12136.0,64.4497,64.4582,64.4075,64.4075,12136.0
2019-05-15 15:45:00,76.17,76.22,76.14,76.16,21058.0,64.4075,64.4497,64.3821,64.399,21058.0
2019-05-15 15:50:00,76.15,76.17,76.06,76.12,27858.0,64.3905,64.4075,64.3144,64.3652,27858.0
2019-05-15 15:55:00,76.13,76.14,76.01,76.02,102389.0,64.3736,64.3821,64.2722,64.2806,102389.0
2019-05-16 09:30:00,76.3,76.37,76.03,76.27,31486.0,64.5174,64.5766,64.2891,64.492,31486.0
2019-05-16 09:35:00,76.22,76.56,76.19,76.45,6415.0,64.4497,64.7372,64.4244,64.6442,6415.0
2019-05-16 09:40:00,76.43,76.55,76.36,76.55,3814.0,64.6273,64.7288,64.5681,64.7288,3814.0
2019-05-16 09:45:00,76.48,76.69,76.48,76.64,5276.0,64.6696,64.8472,64.6696,64.8049,5276.0
2019-05-16 09:50:00,76.61,76.76,76.58,76.59,6610.0,64.7795,64.9064,64.7541,64.7626,6610.0
2019-05-16 09:55:00,76.63,76.73,76.63,76.69,6584.0,64.7964,64.881,64.7964,64.8472,6584.0
2019-05-16 10:00:00,76.7,76.72,76.62,76.72,10958.0,64.8556,64.8725,64.788,64.8725,10958.0
2019-05-16 10:05:00,76.75,76.8,76.62,76.69,8546.0,64.8979,64.9402,64.788,64.8472,8546.0
2019-05-16 10:10:00,76.63,76.68,76.52,76.53,17488.0,64.7964,64.8387,64.7034,64.7119,17488.0
2019-05-16 10:15:00,76.53,76.59,76.4,76.56,21743.0,64.7119,64.7626,64.6019,64.7372,21743.0
2019-05-16 10:20:00,76.57,76.6,76.47,76.47,12151.0,64.7457,64.7711,64.6611,64.6611,12151.0
2019-05-16 10:25:00,76.46,76.61,76.43,76.59,34517.0,64.6527,64.7795,64.6273,64.7626,34517.0
2019-05-16 10:30:00,76.59,76.76,76.54,76.76,22975.0,64.7626,64.9064,64.7203,64.9064,22975.0
2019-05-16 10:35:00,76.79,76.83,76.74,76.81,19851.0,64.9317,64.9655,64.8894,64.9486,19851.0
2019-05-16 10:40:00,76.8,76.8,76.65,76.69,5414.0,64.9402,64.9402,64.8133,64.8472,5414.0
2019-05-16 10:45:00,76.71,76.74,76.62,76.72,10101.0,64.8641,64.8894,64.788,64.8725,10101.0
2019-05-16 10:50:00,76.72,76.72,76.63,76.69,16289.0,64.8725,64.8725,64.7964,64.8472,16289.0
2019-05-16 10:55:00,76.7,76.78,76.69,76.75,31845.0,64.8556,64.9233,64.8472,64.8979,31845.0
2019-05-16 11:00:00,76.74,76.86,76.74,76.82,8978.0,64.8894,64.9909,64.8894,64.9571,8978.0
2019-05-16 11:05:00,76.82,76.87,76.79,76.87,6678.0,64.9571,64.9994,64.9317,64.9994,6678.0
2019-05-16 11:10:00,76.89,76.93,76.82,76.82,4814.0,65.0163,65.0501,64.9571,64.9571,4814.0
2019-05-16 11:15:00,76.83,76.91,76.81,76.87,3499.0,64.9655,65.0332,64.9486,64.9994,3499.0
2019-05-16 11:20:00,76.95,77.0,76.89,76.92,4335.0,65.067,65.1093,65.0163,65.0416,4335.0
2019-05-16 11:25:00,76.92,76.97,76.89,76.89,4871.0,65.0416,65.0839,65.0163,65.0163,4871.0
2019-05-16 11:30:00,76.88,76.94,76.8,76.91,29054.0,65.0078,65.0586,64.9402,65.0332,29054.0
2019-05-16 11:35:00,76.9,76.98,76.9,76.95,9578.0,65.0247,65.0924,65.0247,65.067,9578.0
2019-05-16 11:40:00,76.96,76.97,76.89,76.94,3870.0,65.0755,65.0839,65.0163,65.0586,3870.0
2019-05-16 11:45:00,76.92,76.99,76.89,76.9,10595.0,65.0416,65.1008,65.0163,65.0247,10595.0
2019-05-16 11:50:00,76.92,76.97,76.92,76.97,10842.0,65.0416,65.0839,65.0416,65.0839,10842.0
2019-05-16 11:55:00,76.98,77.02,76.97,77.0,6842.0,65.0924,65.1262,65.0839,65.1093,6842.0
2019-05-16 12:00:00,77.01,77.03,76.99,77.02,5509.0,65.1177,65.1347,65.1008,65.1262,5509.0
2019-05-16 12:05:00,77.02,77.02,76.95,76.98,5950.0,65.1262,65.1262,65.067,65.0924,5950.0
2019-05-16 12:10:00,76.98,77.0,76.93,76.99,4372.0,65.0924,65.1093,65.0501,65.1008,4372.0
2019-05-16 12:15:00,76.99,77.06,76.98,77.04,3700.0,65.1008,65.16,65.0924,65.1431,3700.0
2019-05-16 12:20:00,77.06,77.06,76.98,76.99,6859.0,65.16,65.16,65.0924,65.1008,6859.0
2019-05-16 12:25:00,76.98,77.04,76.98,76.98,5096.0,65.0924,65.1431,65.0924,65.0924,5096.0
2019-05-16 12:30:00,76.94,76.97,76.9,76.97,6345.0,65.0586,65.0839,65.0247,65.0839,6345.0
2019-05-16 12:35:00,76.93,76.93,76.89,76.92,3600.0,65.0501,65.0501,65.0163,65.0416,3600.0
2019-05-16 12:40:00,76.94,76.98,76.93,76.93,3900.0,65.0586,65.0924,65.0501,65.0501,3900.0
2019-05-16 12:45:00,76.92,76.96,76.81,76.81,13074.0,65.0416,65.0755,64.9486,64.9486,13074.0
2019-05-16 12:50:00,76.8,76.84,76.78,76.8,9985.0,64.9402,64.974,64.9233,64.9402,9985.0
2019-05-16 12:55:00,76.81,76.86,76.8,76.84,24066.0,64.9486,64.9909,64.9402,64.974,24066.0
2019-05-16 13:00:00,76.85,76.92,76.84,76.91,25008.0,64.9825,65.0416,64.974,65.0332,25008.0
2019-05-16 13:05:00,76.9,76.94,76.87,76.94,12083.0,65.0247,65.0586,64.9994,65.0586,12083.0
2019-05-16 13:10:00,76.94,76.98,76.93,76.97,4254.0,65.0586,65.0924,65.0501,65.0839,4254.0
2019-05-16 13:15:00,76.98,77.0,76.96,76.96,3906.0,65.0924,65.1093,65.0755,65.0755,3906.0
2019-05-16 13:20:00,76.97,76.98,76.94,76.95,3299.0,65.0839,65.0924,65.0586,65.067,3299.0
2019-05-16 13:25:00,76.94,76.97,76.93,76.93,4146.0,65.0586,65.0839,65.0501,65.0501,4146.0
2019-05-16 13:30:00,76.93,76.95,76.9,76.92,5259.0,65.0501,65.067,65.0247,65.0416,5259.0
2019-05-16 13:35:00,76.93,76.93,76.89,76.9,2387.0,65.0501,65.0501,65.0163,65.0247,2387.0
2019-05-16 13:40:00,76.9,76.92,76.88,76.88,6353.0,65.0247,65.0416,65.0078,65.0078,6353.0
2019-05-16 13:45:00,76.88,76.92,76.87,76.92,5854.0,65.0078,65.0416,64.9994,65.0416,5854.0
2019-05-16 13:50:00,76.9,76.95,76.9,76.91,6024.0,65.0247,65.067,65.0247,65.0332,6024.0
2019-05-16 13:55:00,76.9,76.97,76.89,76.9,5560.0,65.0247,65.0839,65.0163,65.0247,5560.0
2019-05-16 14:00:00,76.9,76.93,76.88,76.9,7545.0,65.0247,65.0501,65.0078,65.0247,7545.0
2019-05-16 14:05:00,76.9,76.92,76.87,76.87,5553.0,65.0247,65.0416,64.9994,64.9994,5553.0
2019-05-16 14:10:00,76.86,76.9,76.84,76.9,11769.0,64.9909,65.0247,64.974,65.0247,11769.0
2019-05-16 14:15:00,76.92,76.96,76.91,76.91,6996.0,65.0416,65.0755,65.0332,65.0332,6996.0
2019-05-16 14:20:00,76.9,76.98,76.9,76.98,8462.0,65.0247,65.0924,65.0247,65.0924,8462.0
2019-05-16 14:25:00,76.98,77.04,76.97,77.04,10654.0,65.0924,65.1431,65.0839,65.1431,10654.0
2019-05-16 14:30:00,77.06,77.06,76.99,77.0,9636.0,65.16,65.16,65.1008,65.1093,9636.0
2019-05-16 14:35:00,77.0,77.04,77.0,77.02,9758.0,65.1093,65.1431,65.1093,65.1262,9758.0
2019-05-16 14:40:00,77.02,77.03,76.99,77.01,7821.0,65.1262,65.1347,65.1008,65.1177,7821.0
2019-05-16 14:45:00,77.01,77.05,76.97,76.97,10143.0,65.1177,65.1516,65.0839,65.0839,10143.0
2019-05-16 14:50:00,76.96,76.98,76.94,76.95,20850.0,65.0755,65.0924,65.0586,65.067,20850.0
2019-05-16 14:55:00,76.94,76.96,76.9,76.94,12245.0,65.0586,65.0755,65.0247,65.0586,12245.0
2019-05-16 15:00:00,76.93,76.97,76.89,76.93,13012.0,65.0501,65.0839,65.0163,65.0501,13012.0
2019-05-16 15:05:00,76.93,76.95,76.85,76.92,14960.0,65.0501,65.067,64.9825,65.0416,14960.0
2019-05-16 15:10:00,76.92,76.95,76.89,76.93,7644.0,65.0416,65.067,65.0163,65.0501,7644.0
2019-05-16 15:15:00,76.93,76.93,76.86,76.89,8775.0,65.0501,65.0501,64.9909,65.0163,8775.0
2019-05-16 15:20:00,76.91,76.94,76.88,76.94,11698.0,65.0332,65.0586,65.0078,65.0586,11698.0
2019-05-16 15:25:00,76.93,76.94,76.87,76.94,13527.0,65.0501,65.0586,64.9994,65.0586,13527.0
2019-05-16 15:30:00,76.94,76.94,76.89,76.92,12729.0,65.0586,65.0586,65.0163,65.0416,12729.0
2019-05-16 15:35:00,76.92,76.97,76.85,76.87,17048.0,65.0416,65.0839,64.9825,64.9994,17048.0
2019-05-16 15:40:00,76.86,76.88,76.76,76.81,26670.0,64.9909,65.0078,64.9064,64.9486,26670.0
2019-05-16 15:45:00,76.82,76.94,76.8,76.92,33997.0,64.9571,65.0586,64.9402,65.0416,33997.0
2019-05-16 15:50:00,76.92,76.92,76.8,76.83,63356.0,65.0416,65.0416,64.9402,64.9655,63356.0
2019-05-16 15:55:00,76.83,76.95,76.81,76.87,136366.0,64.9655,65.067,64.9486,64.9994,136366.0
2019-05-17 09:30:00,76.14,76.46,76.08,76.31,111637.0,64.3821,64.6527,64.3314,64.5258,111637.0
2019-05-17 09:35:00,76.33,76.48,76.2,76.4,17597.0,64.5428,64.6696,64.4328,64.6019,17597.0
2019-05-17 09:40:00,76.37,76.37,76.18,76.2,15154.0,64.5766,64.5766,64.4159,64.4328,15154.0
2019-05-17 09:45:00,76.2,76.29,76.12,76.25,18399.0,64.4328,64.5089,64.3652,64.4751,18399.0
2019-05-17 09:50:00,76.25,76.3,76.13,76.13,13762.0,64.4751,64.5174,64.3736,64.3736,13762.0
2019-05-17 09:55:00,76.15,76.16,76.04,76.09,8459.0,64.3905,64.399,64.2975,64.3398,8459.0
2019-05-17 10:00:00,76.08,76.17,76.04,76.09,12222.0,64.3314,64.4075,64.2975,64.3398,12222.0
2019-05-17 10:05:00,76.12,76.18,76.08,76.11,31723.0,64.3652,64.4159,64.3314,64.3567,31723.0
2019-05-17 10:10:00,76.11,76.16,76.0,76.0,12183.0,64.3567,64.399,64.2637,64.2637,12183.0
2019-05-17 10:15:00,75.99,76.19,75.99,76.14,19798.0,64.2553,64.4244,64.2553,64.3821,19798.0
2019-05-17 10:20:00,76.17,76.27,76.16,76.27,14209.0,64.4075,64.492,64.399,64.492,14209.0
2019-05-17 10:25:00,76.25,76.31,76.16,76.24,13760.0,64.4751,64.5258,64.399,64.4667,13760.0
2019-05-17 10:30:00,76.25,76.35,76.24,76.33,4079.0,64.4751,64.5597,64.4667,64.5428,4079.0
2019-05-17 10:35:00,76.35,76.35,76.27,76.28,7297.0,64.5597,64.5597,64.492,64.5005,7297.0
2019-05-17 10:40:00,76.29,76.38,76.26,76.37,17072.0,64.5089,64.585,64.4836,64.5766,17072.0
2019-05-17 10:45:00,76.38,76.48,76.38,76.47,7329.0,64.585,64.6696,64.585,64.6611,7329.0
2019-05-17 10:50:00,76.46,76.59,76.44,76.5,14973.0,64.6527,64.7626,64.6358,64.6865,14973.0
2019-05-17 10:55:00,76.5,76.68,76.47,76.66,10849.0,64.6865,64.8387,64.6611,64.8218,10849.0
2019-05-17 11:00:00,76.66,76.73,76.63,76.71,9420.0,64.8218,64.881,64.7964,64.8641,9420.0
2019-05-17 11:05:00,76.71,76.77,76.66,76.66,11979.0,64.8641,64.9148,64.8218,64.8218,11979.0
2019-05-17 11:10:00,76.66,76.7,76.56,76.7,16348.0,64.8218,64.8556,64.7372,64.8556,16348.0
2019-05-17 11:15:00,76.71,76.73,76.63,76.69,7899.0,64.8641,64.881,64.7964,64.8472,7899.0
2019-05-17 11:20:00,76.7,76.71,76.67,76.69,8663.0,64.8556,64.8641,64.8302,64.8472,8663.0
2019-05-17 11:25:00,76.71,76.71,76.64,76.69,33853.0,64.8641,64.8641,64.8049,64.8472,33853.0
2019-05-17 11:30:00,76.69,76.87,76.69,76.77,31888.0,64.8472,64.9994,64.8472,64.9148,31888.0
2019-05-17 11:35:00,76.78,76.78,76.61,76.69,16699.0,64.9233,64.9233,64.7795,64.8472,16699.0
2019-05-17 11:40:00,76.68,76.69,76.55,76.57,10932.0,64.8387,64.8472,64.7288,64.7457,10932.0
2019-05-17 11:45:00,76.57,76.62,76.56,76.6,9200.0,64.7457,64.788,64.7372,64.7711,9200.0
2019-05-17 11:50:00,76.59,76.61,76.49,76.58,34850.0,64.7626,64.7795,64.678,64.7541,34850.0
2019-05-17 11:55:00,76.59,76.6,76.52,76.55,8889.0,64.7626,64.7711,64.7034,64.7288,8889.0
2019-05-17 12:00:00,76.54,76.55,76.49,76.52,11900.0,64.7203,64.7288,64.678,64.7034,11900.0
2019-05-17 12:05:00,76.5,76.5,76.37,76.4,22920.0,64.6865,64.6865,64.5766,64.6019,22920.0
2019-05-17 12:10:00,76.38,76.42,76.36,76.39,6505.0,64.585,64.6189,64.5681,64.5935,6505.0
2019-05-17 12:15:00,76.4,76.48,76.4,76.41,4545.0,64.6019,64.6696,64.6019,64.6104,4545.0
2019-05-17 12:20:00,76.43,76.45,76.36,76.42,6643.0,64.6273,64.6442,64.5681,64.6189,6643.0
2019-05-17 12:25:00,76.42,76.44,76.37,76.4,8083.0,64.6189,64.6358,64.5766,64.6019,8083.0
2019-05-17 12:30:00,76.36,76.39,76.32,76.35,4816.0,64.5681,64.5935,64.5343,64.5597,4816.0
2019-05-17 12:35:00,76.35,76.42,76.35,76.38,4918.0,64.5597,64.6189,64.5597,64.585,4918.0
2019-05-17 12:40:00,76.38,76.44,76.37,76.38,7363.0,64.585,64.6358,64.5766,64.585,7363.0
2019-05-17 12:45:00,76.38,76.4,76.32,76.33,6942.0,64.585,64.6019,64.5343,64.5428,6942.0
2019-05-17 12:50:00,76.33,76.38,76.32,76.38,6919.0,64.5428,64.585,64.5343,64.585,6919.0
2019-05-17 12:55:00,76.38,76.39,76.34,76.36,4599.0,64.585,64.5935,64.5512,64.5681,4599.0
2019-05-17 13:00:00,76.36,76.46,76.36,76.45,5429.0,64.5681,64.6527,64.5681,64.6442,5429.0
2019-05-17 13:05:00,76.45,76.46,76.41,76.44,7259.0,64.6442,64.6527,64.6104,64.6358,7259.0
2019-05-17 13:10:00,76.46,76.46,76.42,76.45,3231.0,64.6527,64.6527,64.6189,64.6442,3231.0
2019-05-17 13:15:00,76.47,76.48,76.45,76.46,3401.0,64.6611,64.6696,64.6442,64.6527,3401.0
2019-05-17 13:20:00,76.45,76.53,76.45,76.51,5820.0,64.6442,64.7119,64.6442,64.695,5820.0
2019-05-17 13:25:00,76.51,76.56,76.5,76.51,10840.0,64.695,64.7372,64.6865,64.695,10840.0
2019-05-17 13:30:00,76.52,76.58,76.47,76.58,12659.0,64.7034,64.7541,64.6611,64.7541,12659.0
2019-05-17 13:35:00,76.58,76.63,76.58,76.6,8458.0,64.7541,64.7964,64.7541,64.7711,8458.0
2019-05-17 13:40:00,76.61,76.66,76.58,76.61,13469.0,64.7795,64.8218,64.7541,64.7795,13469.0
2019-05-17 13:45:00,76.61,76.62,76.56,76.61,17573.0,64.7795,64.788,64.7372,64.7795,17573.0
2019-05-17 13:50:00,76.61,76.62,76.6,76.61,4336.0,64.7795,64.788,64.7711,64.7795,4336.0
2019-05-17 13:55:00,76.61,76.64,76.6,76.61,7770.0,64.7795,64.8049,64.7711,64.7795,7770.0
2019-05-17 14:00:00,76.62,76.68,76.62,76.68,17649.0,64.788,64.8387,64.788,64.8387,17649.0
2019-05-17 14:05:00,76.68,76.74,76.67,76.7,15545.0,64.8387,64.8894,64.8302,64.8556,15545.0
2019-05-17 14:10:00,76.7,76.7,76.63,76.64,4774.0,64.8556,64.8556,64.7964,64.8049,4774.0
2019-05-17 14:15:00,76.63,76.63,76.58,76.61,7219.0,64.7964,64.7964,64.7541,64.7795,7219.0
2019-05-17 14:20:00,76.6,76.67,76.6,76.66,15803.0,64.7711,64.8302,64.7711,64.8218,15803.0
2019-05-17 14:25:00,76.64,76.65,76.61,76.63,7140.0,64.8049,64.8133,64.7795,64.7964,7140.0
2019-05-17 14:30:00,76.63,76.63,76.57,76.6,10084.0,64.7964,64.7964,64.7457,64.7711,10084.0
2019-05-17 14:35:00,76.59,76.66,76.59,76.64,8793.0,64.7626,64.8218,64.7626,64.8049,8793.0
2019-05-17 14:40:00,76.64,76.7,76.64,76.65,9499.0,64.8049,64.8556,64.8049,64.8133,9499.0
2019-05-17 14:45:00,76.65,76.72,76.64,76.72,5148.0,64.8133,64.8725,64.8049,64.8725,5148.0
2019-05-17 14:50:00,76.72,76.77,76.72,76.73,6354.0,64.8725,64.9148,64.8725,64.881,6354.0
2019-05-17 14:55:00,76.72,76.73,76.67,76.69,7346.0,64.8725,64.881,64.8302,64.8472,7346.0
2019-05-17 15:00:00,76.69,76.72,76.52,76.52,12905.0,64.8472,64.8725,64.7034,64.7034,12905.0
2019-05-17 15:05:00,76.51,76.51,76.4,76.41,22226.0,64.695,64.695,64.6019,64.6104,22226.0
2019-05-17 15:10:00,76.4,76.51,76.39,76.5,17705.0,64.6019,64.695,64.5935,64.6865,17705.0
2019-05-17 15:15:00,76.49,76.52,76.43,76.51,24265.0,64.678,64.7034,64.6273,64.695,24265.0
2019-05-17 15:20:00,76.51,76.61,76.5,76.58,11980.0,64.695,64.7795,64.6865,64.7541,11980.0
2019-05-17 15:25:00,76.56,76.66,76.54,76.65,10777.0,64.7372,64.8218,64.7203,64.8133,10777.0
2019-05-17 15:30:00,76.64,76.64,76.49,76.52,18618.0,64.8049,64.8049,64.678,64.7034,18618.0
2019-05-17 15:35:00,76.53,76.61,76.52,76.52,18783.0,64.7119,64.7795,64.7034,64.7034,18783.0
2019-05-17 15:40:00,76.51,76.65,76.43,76.59,32236.0,64.695,64.8133,64.6273,64.7626,32236.0
2019-05-17 15:45:00,76.6,76.7,76.58,76.7,33845.0,64.7711,64.8556,64.7541,64.8556,33845.0
2019-05-17 15:50:00,76.7,76.74,76.61,76.65,59262.0,64.8556,64.8894,64.7795,64.8133,59262.0
2019-05-17 15:55:00,76.65,76.83,76.61,76.61,174841.0,64.8133,64.9655,64.7795,64.7795,174841.0
2019-05-20 09:30:00,76.61,76.61,76.23,76.41,29122.0,64.7795,64.7795,64.4582,64.6104,29122.0
2019-05-20 09:35:00,76.31,76.37,76.22,76.28,7310.0,64.5258,64.5766,64.4497,64.5005,7310.0
2019-05-20 09:40:00,76.28,76.4,76.25,76.38,7716.0,64.5005,64.6019,64.4751,64.585,7716.0
2019-05-20 09:45:00,76.37,76.46,76.29,76.29,13135.0,64.5766,64.6527,64.5089,64.5089,13135.0
2019-05-20 09:50:00,76.3,76.38,76.22,76.35,15319.0,64.5174,64.585,64.4497,64.5597,15319.0
2019-05-20 09:55:00,76.35,76.48,76.3,76.34,16987.0,64.5597,64.6696,64.5174,64.5512,16987.0
2019-05-20 10:00:00,76.34,76.37,76.29,76.35,14924.0,64.5512,64.5766,64.5089,64.5597,14924.0
2019-05-20 10:05:00,76.36,76.39,76.3,76.36,11261.0,64.5681,64.5935,64.5174,64.5681,11261.0
2019-05-20 10:10:00,76.33,76.42,76.28,76.4,15899.0,64.5428,64.6189,64.5005,64.6019,15899.0
2019-05-20 10:15:00,76.4,76.49,76.36,76.48,8167.0,64.6019,64.678,64.5681,64.6696,8167.0
2019-05-20 10:20:00,76.47,76.48,76.37,76.46,6159.0,64.6611,64.6696,64.5766,64.6527,6159.0
2019-05-20 10:25:00,76.45,76.48,76.41,76.43,4229.0,64.6442,64.6696,64.6104,64.6273,4229.0
2019-05-20 10:30:00,76.44,76.46,76.34,76.46,5930.0,64.6358,64.6527,64.5512,64.6527,5930.0
2019-05-20 10:35:00,76.44,76.56,76.44,76.5,8500.0,64.6358,64.7372,64.6358,64.6865,8500.0
2019-05-20 10:40:00,76.5,76.5,76.29,76.3,11184.0,64.6865,64.6865,64.5089,64.5174,11184.0
2019-05-20 10:45:00,76.3,76.33,76.26,76.31,12739.0,64.5174,64.5428,64.4836,64.5258,12739.0
2019-05-20 10:50:00,76.3,76.37,76.24,76.24,11907.0,64.5174,64.5766,64.4667,64.4667,11907.0
2019-05-20 10:55:00,76.25,76.29,76.22,76.27,6935.0,64.4751,64.5089,64.4497,64.492,6935.0
2019-05-20 11:00:00,76.29,76.29,76.18,76.21,5149.0,64.5089,64.5089,64.4159,64.4413,5149.0
2019-05-20 11:05:00,76.21,76.29,76.21,76.27,10455.0,64.4413,64.5089,64.4413,64.492,10455.0
2019-05-20 11:10:00,76.27,76.28,76.18,76.21,36889.0,64.492,64.5005,64.4159,64.4413,36889.0
2019-05-20 11:15:00,76.21,76.24,76.16,76.2,6097.0,64.4413,64.4667,64.399,64.4328,6097.0
2019-05-20 11:20:00,76.19,76.22,76.11,76.13,7553.0,64.4244,64.4497,64.3567,64.3736,7553.0
2019-05-20 11:25:00,76.13,76.19,76.12,76.14,5731.0,64.3736,64.4244,64.3652,64.3821,5731.0
2019-05-20 11:30:00,76.14,76.21,76.1,76.14,6469.0,64.3821,64.4413,64.3483,64.3821,6469.0
2019-05-20 11:35:00,76.14,76.15,76.09,76.11,5953.0,64.3821,64.3905,64.3398,64.3567,5953.0
2019-05-20 11:40:00,76.1,76.19,76.09,76.19,4418.0,64.3483,64.4244,64.3398,64.4244,4418.0
2019-05-20 11:45:00,76.19,76.21,76.14,76.15,7984.0,64.4244,64.4413,64.3821,64.3905,7984.0
2019-05-20 11:50:00,76.14,76.15,76.0,76.02,6055.0,64.3821,64.3905,64.2637,64.2806,6055.0
2019-05-20 11:55:00,76.01,76.02,75.88,75.9,14719.0,64.2722,64.2806,64.1622,64.1792,14719.0
2019-05-20 12:00:00,75.92,76.04,75.92,76.02,7103.0,64.1961,64.2975,64.1961,64.2806,7103.0
2019-05-20 12:05:00,76.03,76.05,75.98,76.03,8444.0,64.2891,64.306,64.2468,64.2891,8444.0
2019-05-20 12:10:00,76.04,76.07,76.03,76.05,4130.0,64.2975,64.3229,64.2891,64.306,4130.0
2019-05-20 12:15:00,76.05,76.07,76.04,76.06,3233.0,64.306,64.3229,64.2975,64.3144,3233.0
2019-05-20 12:20:00,76.05,76.08,76.03,76.03,10309.0,64.306,64.3314,64.2891,64.2891,10309.0
2019-05-20 12:25:00,76.03,76.07,76.0,76.0,5120.0,64.2891,64.3229,64.2637,64.2637,5120.0
2019-05-20 12:30:00,75.99,76.0,75.89,75.9,8412.0,64.2553,64.2637,64.1707,64.1792,8412.0
2019-05-20 12:35:00,75.9,76.03,75.9,76.02,5282.0,64.1792,64.2891,64.1792,64.2806,5282.0
2019-05-20 12:40:00,76.0,76.01,75.93,75.95,10287.0,64.2637,64.2722,64.2045,64.2214,10287.0
2019-05-20 12:45:00,75.94,75.94,75.88,75.93,3176.0,64.213,64.213,64.1622,64.2045,3176.0
2019-05-20 12:50:00,75.93,76.0,75.92,75.92,3983.0,64.2045,64.2637,64.1961,64.1961,3983.0
2019-05-20 12:55:00,75.91,75.91,75.79,75.81,32704.0,64.1876,64.1876,64.0861,64.1031,32704.0
2019-05-20 13:00:00,75.81,75.88,75.8,75.81,7722.0,64.1031,64.1622,64.0946,64.1031,7722.0
2019-05-20 13:05:00,75.82,75.87,75.81,75.82,4361.0,64.1115,64.1538,64.1031,64.1115,4361.0
2019-05-20 13:10:00,75.82,75.87,75.78,75.85,5655.0,64.1115,64.1538,64.0777,64.1369,5655.0
2019-05-20 13:15:00,75.86,75.91,75.84,75.84,4354.0,64.1453,64.1876,64.1284,64.1284,4354.0
2019-05-20 13:20:00,75.84,75.89,75.79,75.79,7334.0,64.1284,64.1707,64.0861,64.0861,7334.0
2019-05-20 13:25:00,75.78,75.8,75.7,75.79,14679.0,64.0777,64.0946,64.01,64.0861,14679.0
2019-05-20 13:30:00,75.78,75.83,75.78,75.8,4353.0,64.0777,64.12,64.0777,64.0946,4353.0
2019-05-20 13:35:00,75.81,75.88,75.81,75.82,4579.0,64.1031,64.1622,64.1031,64.1115,4579.0
2019-05-20 13:40:00,75.86,75.86,75.79,75.8,2500.0,64.1453,64.1453,64.0861,64.0946,2500.0
2019-05-20 13:45:00,75.8,75.84,75.79,75.8,4682.0,64.0946,64.1284,64.0861,64.0946,4682.0
2019-05-20 13:50:00,75.79,75.82,75.75,75.78,6577.0,64.0861,64.1115,64.0523,64.0777,6577.0
2019-05-20 13:55:00,75.78,75.81,75.77,75.78,3600.0,64.0777,64.1031,64.0692,64.0777,3600.0
2019-05-20 14:00:00,75.81,75.81,75.68,75.69,7598.0,64.1031,64.1031,63.9931,64.0016,7598.0
2019-05-20 14:05:00,75.69,75.71,75.66,75.69,15522.0,64.0016,64.0185,63.9762,64.0016,15522.0
2019-05-20 14:10:00,75.69,75.72,75.66,75.67,12643.0,64.0016,64.027,63.9762,63.9847,12643.0
2019-05-20 14:15:00,75.67,75.7,75.66,75.68,9446.0,63.9847,64.01,63.9762,63.9931,9446.0
2019-05-20 14:20:00,75.68,75.72,75.66,75.69,16328.0,63.9931,64.027,63.9762,64.0016,16328.0
2019-05-20 14:25:00,75.7,75.74,75.68,75.69,5776.0,64.01,64.0439,63.9931,64.0016,5776.0
2019-05-20 14:30:00,75.67,75.81,75.66,75.81,8339.0,63.9847,64.1031,63.9762,64.1031,8339.0
2019-05-20 14:35:00,75.8,75.83,75.67,75.67,8092.0,64.0946,64.12,63.9847,63.9847,8092.0
2019-05-20 14:40:00,75.68,75.75,75.65,75.7,7023.0,63.9931,64.0523,63.9678,64.01,7023.0
2019-05-20 14:45:00,75.7,75.71,75.64,75.7,10396.0,64.01,64.0185,63.9593,64.01,10396.0
2019-05-20 14:50:00,75.7,75.74,75.61,75.64,9810.0,64.01,64.0439,63.9339,63.9593,9810.0
2019-05-20 14:55:00,75.65,75.7,75.58,75.68,24833.0,63.9678,64.01,63.9086,63.9931,24833.0
2019-05-20 15:00:00,75.69,75.69,75.58,75.62,10734.0,64.0016,64.0016,63.9086,63.9424,10734.0
2019-05-20 15:05:00,75.61,75.67,75.51,75.53,8537.0,63.9339,63.9847,63.8494,63.8663,8537.0
2019-05-20 15:10:00,75.53,75.56,75.48,75.52,10958.0,63.8663,63.8917,63.824,63.8578,10958.0
2019-05-20 15:15:00,75.51,75.52,75.42,75.46,9003.0,63.8494,63.8578,63.7733,63.8071,9003.0
2019-05-20 15:20:00,75.47,75.48,75.36,75.36,9668.0,63.8156,63.824,63.7225,63.7225,9668.0
2019-05-20 15:25:00,75.35,75.46,75.29,75.45,12152.0,63.7141,63.8071,63.6634,63.7986,12152.0
2019-05-20 15:30:00,75.46,75.5,75.42,75.45,15774.0,63.8071,63.8409,63.7733,63.7986,15774.0
2019-05-20 15:35:00,75.45,75.65,75.45,75.64,17419.0,63.7986,63.9678,63.7986,63.9593,17419.0
2019-05-20 15:40:00,75.65,75.67,75.59,75.63,13660.0,63.9678,63.9847,63.917,63.9509,13660.0
2019-05-20 15:45:00,75.63,75.66,75.55,75.57,19814.0,63.9509,63.9762,63.8832,63.9001,19814.0
2019-05-20 15:50:00,75.57,75.75,75.57,75.72,36654.0,63.9001,64.0523,63.9001,64.027,36654.0
2019-05-20 15:55:00,75.71,75.74,75.59,75.59,115977.0,64.0185,64.0439,63.917,63.917,115977.0
2019-05-21 09:30:00,76.02,76.53,76.02,76.5,31050.0,64.2806,64.7119,64.2806,64.6865,31050.0
2019-05-21 09:35:00,76.55,76.55,76.33,76.48,14031.0,64.7288,64.7288,64.5428,64.6696,14031.0
2019-05-21 09:40:00,76.5,76.53,76.39,76.43,8812.0,64.6865,64.7119,64.5935,64.6273,8812.0
2019-05-21 09:45:00,76.43,76.67,76.39,76.63,12958.0,64.6273,64.8302,64.5935,64.7964,12958.0
2019-05-21 09:50:00,76.6,76.64,76.52,76.54,11844.0,64.7711,64.8049,64.7034,64.7203,11844.0
2019-05-21 09:55:00,76.53,76.58,76.49,76.53,4737.0,64.7119,64.7541,64.678,64.7119,4737.0
2019-05-21 10:00:00,76.54,76.57,76.39,76.39,13301.0,64.7203,64.7457,64.5935,64.5935,13301.0
2019-05-21 10:05:00,76.41,76.41,76.28,76.29,21886.0,64.6104,64.6104,64.5005,64.5089,21886.0
2019-05-21 10:10:00,76.3,76.41,76.27,76.31,38891.0,64.5174,64.6104,64.492,64.5258,38891.0
2019-05-21 10:15:00,76.3,76.38,76.18,76.38,29452.0,64.5174,64.585,64.4159,64.585,29452.0
2019-05-21 10:20:00,76.37,76.43,76.31,76.4,8727.0,64.5766,64.6273,64.5258,64.6019,8727.0
2019-05-21 10:25:00,76.41,76.44,76.34,76.36,10427.0,64.6104,64.6358,64.5512,64.5681,10427.0
2019-05-21 10:30:00,76.36,76.53,76.35,76.48,8644.0,64.5681,64.7119,64.5597,64.6696,8644.0
2019-05-21 10:35:00,76.49,76.57,76.47,76.55,7320.0,64.678,64.7457,64.6611,64.7288,7320.0
2019-05-21 10:40:00,76.56,76.66,76.54,76.66,10488.0,64.7372,64.8218,64.7203,64.8218,10488.0
2019-05-21 10:45:00,76.66,76.72,76.65,76.66,12266.0,64.8218,64.8725,64.8133,64.8218,12266.0
2019-05-21 10:50:00,76.68,76.74,76.65,76.72,8369.0,64.8387,64.8894,64.8133,64.8725,8369.0
2019-05-21 10:55:00,76.71,76.8,76.68,76.68,15201.0,64.8641,64.9402,64.8387,64.8387,15201.0
2019-05-21 11:00:00,76.69,76.72,76.56,76.57,12639.0,64.8472,64.8725,64.7372,64.7457,12639.0
2019-05-21 11:05:00,76.57,76.58,76.47,76.52,13644.0,64.7457,64.7541,64.6611,64.7034,13644.0
2019-05-21 11:10:00,76.53,76.63,76.53,76.63,27408.0,64.7119,64.7964,64.7119,64.7964,27408.0
2019-05-21 11:15:00,76.65,76.66,76.51,76.6,20399.0,64.8133,64.8218,64.695,64.7711,20399.0
2019-05-21 11:20:00,76.6,76.66,76.58,76.65,20571.0,64.7711,64.8218,64.7541,64.8133,20571.0
2019-05-21 11:25:00,76.65,76.77,76.65,76.77,6514.0,64.8133,64.9148,64.8133,64.9148,6514.0
2019-05-21 11:30:00,76.77,76.82,76.75,76.82,10983.0,64.9148,64.9571,64.8979,64.9571,10983.0
2019-05-21 11:35:00,76.81,76.9,76.81,76.86,9051.0,64.9486,65.0247,64.9486,64.9909,9051.0
2019-05-21 11:40:00,76.86,76.86,76.8,76.85,7092.0,64.9909,64.9909,64.9402,64.9825,7092.0
2019-05-21 11:45:00,76.86,76.86,76.79,76.81,9014.0,64.9909,64.9909,64.9317,64.9486,9014.0
2019-05-21 11:50:00,76.81,76.81,76.7,76.75,14539.0,64.9486,64.9486,64.8556,64.8979,14539.0
2019-05-21 11:55:00,76.74,76.88,76.74,76.84,10746.0,64.8894,65.0078,64.8894,64.974,10746.0
2019-05-21 12:00:00,76.85,76.89,76.83,76.86,12217.0,64.9825,65.0163,64.9655,64.9909,12217.0
2019-05-21 12:05:00,76.86,76.9,76.86,76.89,6738.0,64.9909,65.0247,64.9909,65.0163,6738.0
2019-05-21 12:10:00,76.89,76.92,76.87,76.89,6558.0,65.0163,65.0416,64.9994,65.0163,6558.0
2019-05-21 12:15:00,76.9,76.9,76.83,76.85,8457.0,65.0247,65.0247,64.9655,64.9825,8457.0
2019-05-21 12:20:00,76.85,76.89,76.84,76.84,7247.0,64.9825,65.0163,64.974,64.974,7247.0
2019-05-21 12:25:00,76.82,76.82,76.73,76.78,7306.0,64.9571,64.9571,64.881,64.9233,7306.0
2019-05-21 12:30:00,76.79,76.83,76.77,76.83,6116.0,64.9317,64.9655,64.9148,64.9655,6116.0
2019-05-21 12:35:00,76.81,76.81,76.71,76.72,7986.0,64.9486,64.9486,64.8641,64.8725,7986.0
2019-05-21 12:40:00,76.72,76.74,76.66,76.71,6154.0,64.8725,64.8894,64.8218,64.8641,6154.0
2019-05-21 12:45:00,76.72,76.82,76.7,76.82,5125.0,64.8725,64.9571,64.8556,64.9571,5125.0
2019-05-21 12:50:00,76.81,76.82,76.76,76.79,6622.0,64.9486,64.9571,64.9064,64.9317,6622.0
2019-05-21 12:55:00,76.79,76.83,76.78,76.82,6435.0,64.9317,64.9655,64.9233,64.9571,6435.0
2019-05-21 13:00:00,76.83,76.83,76.74,76.76,9823.0,64.9655,64.9655,64.8894,64.9064,9823.0
2019-05-21 13:05:00,76.75,76.81,76.74,76.75,10101.0,64.8979,64.9486,64.8894,64.8979,10101.0
2019-05-21 13:10:00,76.75,76.77,76.72,76.74,10790.0,64.8979,64.9148,64.8725,64.8894,10790.0
2019-05-21 13:15:00,76.74,76.76,76.71,76.73,7035.0,64.8894,64.9064,64.8641,64.881,7035.0
2019-05-21 13:20:00,76.72,76.88,76.71,76.85,28736.0,64.8725,65.0078,64.8641,64.9825,28736.0
2019-05-21 13:25:00,76.86,76.9,76.8,76.9,26387.0,64.9909,65.0247,64.9402,65.0247,26387.0
2019-05-21 13:30:00,76.88,76.9,76.73,76.75,55021.0,65.0078,65.0247,64.881,64.8979,55021.0
2019-05-21 13:35:00,76.77,76.79,76.72,76.74,5530.0,64.9148,64.9317,64.8725,64.8894,5530.0
2019-05-21 13:40:00,76.75,76.83,76.75,76.83,6260.0,64.8979,64.9655,64.8979,64.9655,6260.0
2019-05-21 13:45:00,76.82,76.85,76.82,76.84,5476.0,64.9571,64.9825,64.9571,64.974,5476.0
2019-05-21 13:50:00,76.84,76.91,76.83,76.89,11238.0,64.974,65.0332,64.9655,65.0163,11238.0
2019-05-21 13:55:00,76.9,76.96,76.89,76.95,7483.0,65.0247,65.0755,65.0163,65.067,7483.0
2019-05-21 14:00:00,76.95,76.97,76.92,76.93,11014.0,65.067,65.0839,65.0416,65.0501,11014.0
2019-05-21 14:05:00,76.93,76.93,76.86,76.9,15383.0,65.0501,65.0501,64.9909,65.0247,15383.0
2019-05-21 14:10:00,76.9,77.02,76.89,77.02,9855.0,65.0247,65.1262,65.0163,65.1262,9855.0
2019-05-21 14:15:00,77.02,77.06,76.99,77.06,11224.0,65.1262,65.16,65.1008,65.16,11224.0
2019-05-21 14:20:00,77.05,77.09,77.0,77.07,10803.0,65.1516,65.1854,65.1093,65.1685,10803.0
2019-05-21 14:25:00,77.08,77.13,77.08,77.1,16753.0,65.1769,65.2192,65.1769,65.1938,16753.0
2019-05-21 14:30:00,77.1,77.1,77.02,77.02,17975.0,65.1938,65.1938,65.1262,65.1262,17975.0
2019-05-21 14:35:00,77.03,77.04,76.99,77.02,39341.0,65.1347,65.1431,65.1008,65.1262,39341.0
2019-05-21 14:40:00,77.02,77.07,77.01,77.06,16886.0,65.1262,65.1685,65.1177,65.16,16886.0
2019-05-21 14:45:00,77.06,77.06,77.01,77.02,9959.0,65.16,65.16,65.1177,65.1262,9959.0
2019-05-21 14:50:00,77.02,77.03,76.94,76.98,11060.0,65.1262,65.1347,65.0586,65.0924,11060.0
2019-05-21 14:55:00,76.99,77.04,76.96,77.02,15463.0,65.1008,65.1431,65.0755,65.1262,15463.0
2019-05-21 15:00:00,77.01,77.01,76.95,76.98,9744.0,65.1177,65.1177,65.067,65.0924,9744.0
2019-05-21 15:05:00,77.0,77.04,76.94,76.94,15778.0,65.1093,65.1431,65.0586,65.0586,15778.0
2019-05-21 15:10:00,76.93,76.99,76.93,76.99,9724.0,65.0501,65.1008,65.0501,65.1008,9724.0
2019-05-21 15:15:00,76.99,77.01,76.95,77.01,10859.0,65.1008,65.1177,65.067,65.1177,10859.0
2019-05-21 15:20:00,77.02,77.04,76.95,76.96,11448.0,65.1262,65.1431,65.067,65.0755,11448.0
2019-05-21 15:25:00,76.96,77.01,76.96,77.0,18671.0,65.0755,65.1177,65.0755,65.1093,18671.0
2019-05-21 15:30:00,77.0,77.01,76.93,76.95,12947.0,65.1093,65.1177,65.0501,65.067,12947.0
2019-05-21 15:35:00,76.96,76.99,76.93,76.96,28055.0,65.0755,65.1008,65.0501,65.0755,28055.0
2019-05-21 15:40:00,76.97,76.97,76.85,76.9,23172.0,65.0839,65.0839,64.9825,65.0247,23172.0
2019-05-21 15:45:00,76.9,76.92,76.87,76.9,35418.0,65.0247,65.0416,64.9994,65.0247,35418.0
2019-05-21 15:50:00,76.9,76.92,76.8,76.86,40247.0,65.0247,65.0416,64.9402,64.9909,40247.0
2019-05-21 15:55:00,76.85,76.85,76.75,76.81,138255.0,64.9825,64.9825,64.8979,64.9486,138255.0
2019-05-22 09:30:00,76.86,76.93,76.65,76.65,16412.0,64.9909,65.0501,64.8133,64.8133,16412.0
2019-05-22 09:35:00,76.65,76.73,76.56,76.59,5102.0,64.8133,64.881,64.7372,64.7626,5102.0
2019-05-22 09:40:00,76.65,76.73,76.56,76.63,3938.0,64.8133,64.881,64.7372,64.7964,3938.0
2019-05-22 09:45:00,76.55,76.66,76.51,76.62,2600.0,64.7288,64.8218,64.695,64.788,2600.0
2019-05-22 09:50:00,76.63,76.76,76.59,76.7,3761.0,64.7964,64.9064,64.7626,64.8556,3761.0
2019-05-22 09:55:00,76.72,76.78,76.65,76.72,4642.0,64.8725,64.9233,64.8133,64.8725,4642.0
2019-05-22 10:00:00,76.77,76.77,76.69,76.7,8256.0,64.9148,64.9148,64.8472,64.8556,8256.0
2019-05-22 10:05:00,76.67,76.79,76.67,76.76,3900.0,64.8302,64.9317,64.8302,64.9064,3900.0
2019-05-22 10:10:00,76.76,76.81,76.75,76.78,4742.0,64.9064,64.9486,64.8979,64.9233,4742.0
2019-05-22 10:15:00,76.82,77.01,76.77,76.77,9412.0,64.9571,65.1177,64.9148,64.9148,9412.0
2019-05-22 10:20:00,76.77,76.81,76.7,76.73,8605.0,64.9148,64.9486,64.8556,64.881,8605.0
2019-05-22 10:25:00,76.73,76.78,76.66,76.67,6300.0,64.881,64.9233,64.8218,64.8302,6300.0
2019-05-22 10:30:00,76.67,76.68,76.63,76.64,6503.0,64.8302,64.8387,64.7964,64.8049,6503.0
2019-05-22 10:35:00,76.65,76.66,76.56,76.56,4962.0,64.8133,64.8218,64.7372,64.7372,4962.0
2019-05-22 10:40:00,76.53,76.59,76.51,76.56,9816.0,64.7119,64.7626,64.695,64.7372,9816.0
2019-05-22 10:45:00,76.54,76.61,76.54,76.58,3709.0,64.7203,64.7795,64.7203,64.7541,3709.0
2019-05-22 10:50:00,76.57,76.57,76.5,76.55,9335.0,64.7457,64.7457,64.6865,64.7288,9335.0
2019-05-22 10:55:00,76.55,76.62,76.53,76.61,6644.0,64.7288,64.788,64.7119,64.7795,6644.0
2019-05-22 11:00:00,76.61,76.62,76.52,76.62,4801.0,64.7795,64.788,64.7034,64.788,4801.0
2019-05-22 11:05:00,76.59,76.64,76.54,76.55,5051.0,64.7626,64.8049,64.7203,64.7288,5051.0
2019-05-22 11:10:00,76.55,76.56,76.53,76.55,8679.0,64.7288,64.7372,64.7119,64.7288,8679.0
2019-05-22 11:15:00,76.57,76.59,76.54,76.55,7107.0,64.7457,64.7626,64.7203,64.7288,7107.0
2019-05-22 11:20:00,76.56,76.62,76.56,76.58,8029.0,64.7372,64.788,64.7372,64.7541,8029.0
2019-05-22 11:25:00,76.59,76.71,76.58,76.7,8153.0,64.7626,64.8641,64.7541,64.8556,8153.0
2019-05-22 11:30:00,76.7,76.72,76.59,76.6,7969.0,64.8556,64.8725,64.7626,64.7711,7969.0
2019-05-22 11:35:00,76.61,76.67,76.59,76.64,6949.0,64.7795,64.8302,64.7626,64.8049,6949.0
2019-05-22 11:40:00,76.64,76.67,76.62,76.65,6813.0,64.8049,64.8302,64.788,64.8133,6813.0
2019-05-22 11:45:00,76.65,76.71,76.63,76.65,7816.0,64.8133,64.8641,64.7964,64.8133,7816.0
2019-05-22 11:50:00,76.67,76.7,76.6,76.62,9616.0,64.8302,64.8556,64.7711,64.788,9616.0
2019-05-22 11:55:00,76.64,76.68,76.62,76.66,5392.0,64.8049,64.8387,64.788,64.8218,5392.0
2019-05-22 12:00:00,76.66,76.69,76.62,76.66,7134.0,64.8218,64.8472,64.788,64.8218,7134.0
2019-05-22 12:05:00,76.65,76.65,76.6,76.6,5361.0,64.8133,64.8133,64.7711,64.7711,5361.0
2019-05-22 12:10:00,76.6,76.62,76.54,76.58,4646.0,64.7711,64.788,64.7203,64.7541,4646.0
2019-05-22 12:15:00,76.59,76.62,76.57,76.58,4741.0,64.7626,64.788,64.7457,64.7541,4741.0
2019-05-22 12:20:00,76.59,76.6,76.56,76.58,4542.0,64.7626,64.7711,64.7372,64.7541,4542.0
2019-05-22 12:25:00,76.58,76.58,76.5,76.53,5118.0,64.7541,64.7541,64.6865,64.7119,5118.0
2019-05-22 12:30:00,76.53,76.57,76.52,76.56,4600.0,64.7119,64.7457,64.7034,64.7372,4600.0
2019-05-22 12:35:00,76.56,76.62,76.56,76.6,4075.0,64.7372,64.788,64.7372,64.7711,4075.0
2019-05-22 12:40:00,76.59,76.59,76.51,76.54,4520.0,64.7626,64.7626,64.695,64.7203,4520.0
2019-05-22 12:45:00,76.53,76.55,76.46,76.48,5823.0,64.7119,64.7288,64.6527,64.6696,5823.0
2019-05-22 12:50:00,76.49,76.49,76.39,76.39,6154.0,64.678,64.678,64.5935,64.5935,6154.0
2019-05-22 12:55:00,76.39,76.45,76.37,76.4,8667.0,64.5935,64.6442,64.5766,64.6019,8667.0
2019-05-22 13:00:00,76.4,76.44,76.37,76.37,11181.0,64.6019,64.6358,64.5766,64.5766,11181.0
2019-05-22 13:05:00,76.36,76.37,76.31,76.32,6698.0,64.5681,64.5766,64.5258,64.5343,6698.0
2019-05-22 13:10:00,76.3,76.36,76.3,76.34,7365.0,64.5174,64.5681,64.5174,64.5512,7365.0
2019-05-22 13:15:00,76.35,76.36,76.27,76.27,7463.0,64.5597,64.5681,64.492,64.492,7463.0
2019-05-22 13:20:00,76.26,76.29,76.24,76.28,10070.0,64.4836,64.5089,64.4667,64.5005,10070.0
2019-05-22 13:25:00,76.28,76.37,76.28,76.37,7208.0,64.5005,64.5766,64.5005,64.5766,7208.0
2019-05-22 13:30:00,76.36,76.39,76.3,76.32,8777.0,64.5681,64.5935,64.5174,64.5343,8777.0
2019-05-22 13:35:00,76.33,76.37,76.31,76.37,11617.0,64.5428,64.5766,64.5258,64.5766,11617.0
2019-05-22 13:40:00,76.38,76.39,76.35,76.37,6784.0,64.585,64.5935,64.5597,64.5766,6784.0
2019-05-22 13:45:00,76.36,76.39,76.34,76.39,4303.0,64.5681,64.5935,64.5512,64.5935,4303.0
2019-05-22 13:50:00,76.39,76.49,76.38,76.45,7882.0,64.5935,64.678,64.585,64.6442,7882.0
2019-05-22 13:55:00,76.46,76.47,76.36,76.36,6531.0,64.6527,64.6611,64.5681,64.5681,6531.0
2019-05-22 14:00:00,76.36,76.48,76.36,76.38,8441.0,64.5681,64.6696,64.5681,64.585,8441.0
2019-05-22 14:05:00,76.36,76.47,76.36,76.46,7366.0,64.5681,64.6611,64.5681,64.6527,7366.0
2019-05-22 14:10:00,76.49,76.55,76.46,76.48,5316.0,64.678,64.7288,64.6527,64.6696,5316.0
2019-05-22 14:15:00,76.48,76.48,76.42,76.45,4462.0,64.6696,64.6696,64.6189,64.6442,4462.0
2019-05-22 14:20:00,76.48,76.5,76.47,76.49,4640.0,64.6696,64.6865,64.6611,64.678,4640.0
2019-05-22 14:25:00,76.48,76.5,76.45,76.48,5630.0,64.6696,64.6865,64.6442,64.6696,5630.0
2019-05-22 14:30:00,76.47,76.57,76.46,76.54,4681.0,64.6611,64.7457,64.6527,64.7203,4681.0
2019-05-22 14:35:00,76.54,76.55,76.51,76.55,2814.0,64.7203,64.7288,64.695,64.7288,2814.0
2019-05-22 14:40:00,76.54,76.62,76.52,76.56,5617.0,64.7203,64.788,64.7034,64.7372,5617.0
2019-05-22 14:45:00,76.55,76.58,76.5,76.51,6632.0,64.7288,64.7541,64.6865,64.695,6632.0
2019-05-22 14:50:00,76.49,76.49,76.44,76.45,7403.0,64.678,64.678,64.6358,64.6442,7403.0
2019-05-22 14:55:00,76.46,76.53,76.46,76.53,3396.0,64.6527,64.7119,64.6527,64.7119,3396.0
2019-05-22 15:00:00,76.52,76.65,76.52,76.62,9987.0,64.7034,64.8133,64.7034,64.788,9987.0
2019-05-22 15:05:00,76.64,76.64,76.58,76.59,2631.0,64.8049,64.8049,64.7541,64.7626,2631.0
2019-05-22 15:10:00,76.61,76.63,76.54,76.57,3567.0,64.7795,64.7964,64.7203,64.7457,3567.0
2019-05-22 15:15:00,76.58,76.62,76.56,76.61,2261.0,64.7541,64.788,64.7372,64.7795,2261.0
2019-05-22 15:20:00,76.63,76.64,76.58,76.64,2990.0,64.7964,64.8049,64.7541,64.8049,2990.0
2019-05-22 15:25:00,76.62,76.64,76.59,76.6,7531.0,64.788,64.8049,64.7626,64.7711,7531.0
2019-05-22 15:30:00,76.59,76.59,76.53,76.54,6023.0,64.7626,64.7626,64.7119,64.7203,6023.0
2019-05-22 15:35:00,76.57,76.58,76.5,76.55,13755.0,64.7457,64.7541,64.6865,64.7288,13755.0
2019-05-22 15:40:00,76.53,76.55,76.49,76.49,14995.0,64.7119,64.7288,64.678,64.678,14995.0
2019-05-22 15:45:00,76.49,76.5,76.42,76.42,28960.0,64.678,64.6865,64.6189,64.6189,28960.0
2019-05-22 15:50:00,76.43,76.58,76.42,76.56,54133.0,64.6273,64.7541,64.6189,64.7372,54133.0
2019-05-22 15:55:00,76.56,76.62,76.5,76.55,73549.0,64.7372,64.788,64.6865,64.7288,73549.0
2019-05-23 09:30:00,76.24,76.31,76.07,76.19,26185.0,64.4667,64.5258,64.3229,64.4244,26185.0
2019-05-23 09:35:00,76.22,76.24,76.1,76.23,7400.0,64.4497,64.4667,64.3483,64.4582,7400.0
2019-05-23 09:40:00,76.24,76.25,76.17,76.19,4418.0,64.4667,64.4751,64.4075,64.4244,4418.0
2019-05-23 09:45:00,76.17,76.29,76.14,76.29,7950.0,64.4075,64.5089,64.3821,64.5089,7950.0
2019-05-23 09:50:00,76.28,76.28,76.13,76.19,7111.0,64.5005,64.5005,64.3736,64.4244,7111.0
2019-05-23 09:55:00,76.21,76.24,76.13,76.23,23441.0,64.4413,64.4667,64.3736,64.4582,23441.0
2019-05-23 10:00:00,76.21,76.39,76.21,76.35,15041.0,64.4413,64.5935,64.4413,64.5597,15041.0
2019-05-23 10:05:00,76.32,76.32,76.2,76.26,16234.0,64.5343,64.5343,64.4328,64.4836,16234.0
2019-05-23 10:10:00,76.27,76.38,76.23,76.33,6440.0,64.492,64.585,64.4582,64.5428,6440.0
2019-05-23 10:15:00,76.36,76.37,76.27,76.29,4487.0,64.5681,64.5766,64.492,64.5089,4487.0
2019-05-23 10:20:00,76.32,76.33,76.23,76.29,3476.0,64.5343,64.5428,64.4582,64.5089,3476.0
2019-05-23 10:25:00,76.29,76.39,76.24,76.38,6783.0,64.5089,64.5935,64.4667,64.585,6783.0
2019-05-23 10:30:00,76.37,76.45,76.31,76.45,4307.0,64.5766,64.6442,64.5258,64.6442,4307.0
2019-05-23 10:35:00,76.43,76.47,76.27,76.35,9863.0,64.6273,64.6611,64.492,64.5597,9863.0
2019-05-23 10:40:00,76.4,76.46,76.39,76.43,4063.0,64.6019,64.6527,64.5935,64.6273,4063.0
2019-05-23 10:45:00,76.43,76.44,76.36,76.38,7557.0,64.6273,64.6358,64.5681,64.585,7557.0
2019-05-23 10:50:00,76.38,76.41,76.35,76.4,4780.0,64.585,64.6104,64.5597,64.6019,4780.0
2019-05-23 10:55:00,76.4,76.46,76.38,76.44,6580.0,64.6019,64.6527,64.585,64.6358,6580.0
2019-05-23 11:00:00,76.44,76.44,76.25,76.26,8939.0,64.6358,64.6358,64.4751,64.4836,8939.0
2019-05-23 11:05:00,76.23,76.34,76.21,76.29,4493.0,64.4582,64.5512,64.4413,64.5089,4493.0
2019-05-23 11:10:00,76.35,76.35,76.25,76.27,4007.0,64.5597,64.5597,64.4751,64.492,4007.0
2019-05-23 11:15:00,76.29,76.32,76.28,76.32,3337.0,64.5089,64.5343,64.5005,64.5343,3337.0
2019-05-23 11:20:00,76.32,76.36,76.26,76.33,5347.0,64.5343,64.5681,64.4836,64.5428,5347.0
2019-05-23 11:25:00,76.36,76.38,76.32,76.36,8686.0,64.5681,64.585,64.5343,64.5681,8686.0
2019-05-23 11:30:00,76.35,76.35,76.27,76.27,5149.0,64.5597,64.5597,64.492,64.492,5149.0
2019-05-23 11:35:00,76.27,76.31,76.26,76.31,8103.0,64.492,64.5258,64.4836,64.5258,8103.0
2019-05-23 11:40:00,76.3,76.33,76.28,76.28,7379.0,64.5174,64.5428,64.5005,64.5005,7379.0
2019-05-23 11:45:00,76.29,76.31,76.27,76.3,4760.0,64.5089,64.5258,64.492,64.5174,4760.0
2019-05-23 11:50:00,76.3,76.32,76.25,76.25,5401.0,64.5174,64.5343,64.4751,64.4751,5401.0
2019-05-23 11:55:00,76.26,76.26,76.17,76.22,5379.0,64.4836,64.4836,64.4075,64.4497,5379.0
2019-05-23 12:00:00,76.2,76.27,76.2,76.27,2763.0,64.4328,64.492,64.4328,64.492,2763.0
2019-05-23 12:05:00,76.26,76.32,76.23,76.26,6248.0,64.4836,64.5343,64.4582,64.4836,6248.0
2019-05-23 12:10:00,76.25,76.29,76.24,76.27,5289.0,64.4751,64.5089,64.4667,64.492,5289.0
2019-05-23 12:15:00,76.27,76.28,76.21,76.23,7881.0,64.492,64.5005,64.4413,64.4582,7881.0
2019-05-23 12:20:00,76.2,76.24,76.18,76.19,5442.0,64.4328,64.4667,64.4159,64.4244,5442.0
2019-05-23 12:25:00,76.22,76.24,76.19,76.22,9325.0,64.4497,64.4667,64.4244,64.4497,9325.0
2019-05-23 12:30:00,76.22,76.24,76.2,76.22,8787.0,64.4497,64.4667,64.4328,64.4497,8787.0
2019-05-23 12:35:00,76.23,76.23,76.17,76.2,7163.0,64.4582,64.4582,64.4075,64.4328,7163.0
2019-05-23 12:40:00,76.21,76.23,76.17,76.21,8284.0,64.4413,64.4582,64.4075,64.4413,8284.0
2019-05-23 12:45:00,76.22,76.22,76.1,76.11,5142.0,64.4497,64.4497,64.3483,64.3567,5142.0
2019-05-23 12:50:00,76.1,76.11,76.04,76.04,7417.0,64.3483,64.3567,64.2975,64.2975,7417.0
2019-05-23 12:55:00,76.05,76.06,76.01,76.04,11358.0,64.306,64.3144,64.2722,64.2975,11358.0
2019-05-23 13:00:00,76.02,76.02,75.98,75.98,8503.0,64.2806,64.2806,64.2468,64.2468,8503.0
2019-05-23 13:05:00,75.99,76.05,75.99,76.04,7298.0,64.2553,64.306,64.2553,64.2975,7298.0
2019-05-23 13:10:00,76.04,76.04,76.0,76.02,3417.0,64.2975,64.2975,64.2637,64.2806,3417.0
2019-05-23 13:15:00,76.02,76.02,75.97,75.99,8931.0,64.2806,64.2806,64.2383,64.2553,8931.0
2019-05-23 13:20:00,75.98,75.99,75.97,75.98,11518.0,64.2468,64.2553,64.2383,64.2468,11518.0
2019-05-23 13:25:00,75.98,76.11,75.97,76.09,15357.0,64.2468,64.3567,64.2383,64.3398,15357.0
2019-05-23 13:30:00,76.08,76.14,76.07,76.14,4635.0,64.3314,64.3821,64.3229,64.3821,4635.0
2019-05-23 13:35:00,76.15,76.2,76.13,76.18,4202.0,64.3905,64.4328,64.3736,64.4159,4202.0
2019-05-23 13:40:00,76.2,76.25,76.19,76.23,7590.0,64.4328,64.4751,64.4244,64.4582,7590.0
2019-05-23 13:45:00,76.23,76.23,76.14,76.14,4817.0,64.4582,64.4582,64.3821,64.3821,4817.0
2019-05-23 13:50:00,76.15,76.18,76.15,76.17,3230.0,64.3905,64.4159,64.3905,64.4075,3230.0
2019-05-23 13:55:00,76.18,77.33,76.1,76.13,123676.0,64.4159,65.3883,64.3483,64.3736,123676.0
2019-05-23 14:00:00,76.13,76.16,75.89,75.92,59433.0,64.3736,64.399,64.1707,64.1961,59433.0
2019-05-23 14:05:00,75.94,76.16,75.94,76.09,21747.0,64.213,64.399,64.213,64.3398,21747.0
2019-05-23 14:10:00,76.07,76.18,76.02,76.15,10629.0,64.3229,64.4159,64.2806,64.3905,10629.0
2019-05-23 14:15:00,76.16,76.25,76.16,76.25,5766.0,64.399,64.4751,64.399,64.4751,5766.0
2019-05-23 14:20:00,76.27,76.36,76.27,76.34,7259.0,64.492,64.5681,64.492,64.5512,7259.0
2019-05-23 14:25:00,76.32,76.34,76.25,76.25,5860.0,64.5343,64.5512,64.4751,64.4751,5860.0
2019-05-23 14:30:00,76.26,76.41,76.26,76.41,4806.0,64.4836,64.6104,64.4836,64.6104,4806.0
2019-05-23 14:35:00,76.41,76.42,76.27,76.28,6797.0,64.6104,64.6189,64.492,64.5005,6797.0
2019-05-23 14:40:00,76.28,76.29,76.16,76.21,7931.0,64.5005,64.5089,64.399,64.4413,7931.0
2019-05-23 14:45:00,76.23,76.25,76.18,76.2,3186.0,64.4582,64.4751,64.4159,64.4328,3186.0
2019-05-23 14:50:00,76.21,76.25,76.2,76.24,4197.0,64.4413,64.4751,64.4328,64.4667,4197.0
2019-05-23 14:55:00,76.23,76.27,76.19,76.25,7368.0,64.4582,64.492,64.4244,64.4751,7368.0
2019-05-23 15:00:00,76.25,76.27,76.15,76.2,4823.0,64.4751,64.492,64.3905,64.4328,4823.0
2019-05-23 15:05:00,76.19,76.19,76.09,76.11,14596.0,64.4244,64.4244,64.3398,64.3567,14596.0
2019-05-23 15:10:00,76.14,76.22,76.14,76.2,6010.0,64.3821,64.4497,64.3821,64.4328,6010.0
2019-05-23 15:15:00,76.22,76.33,76.22,76.32,6274.0,64.4497,64.5428,64.4497,64.5343,6274.0
2019-05-23 15:20:00,76.34,76.46,76.33,76.39,8219.0,64.5512,64.6527,64.5428,64.5935,8219.0
2019-05-23 15:25:00,76.37,76.53,76.37,76.48,14006.0,64.5766,64.7119,64.5766,64.6696,14006.0
2019-05-23 15:30:00,76.46,76.52,76.42,76.42,10301.0,64.6527,64.7034,64.6189,64.6189,10301.0
2019-05-23 15:35:00,76.43,76.46,76.37,76.37,21613.0,64.6273,64.6527,64.5766,64.5766,21613.0
2019-05-23 15:40:00,76.34,76.34,76.22,76.24,23194.0,64.5512,64.5512,64.4497,64.4667,23194.0
2019-05-23 15:45:00,76.26,76.32,76.2,76.26,17840.0,64.4836,64.5343,64.4328,64.4836,17840.0
2019-05-23 15:50:00,76.25,76.26,76.17,76.26,30703.0,64.4751,64.4836,64.4075,64.4836,30703.0
2019-05-23 15:55:00,76.27,76.45,76.17,76.4,150730.0,64.492,64.6442,64.4075,64.6019,150730.0
2019-05-24 09:30:00,76.71,76.93,76.71,76.82,204781.0,64.8641,65.0501,64.8641,64.9571,204781.0
2019-05-24 09:35:00,76.84,77.05,76.84,76.98,76559.0,64.974,65.1516,64.974,65.0924,76559.0
2019-05-24 09:40:00,76.95,77.13,76.94,76.97,20133.0,65.067,65.2192,65.0586,65.0839,20133.0
2019-05-24 09:45:00,76.97,77.05,76.92,76.96,6938.0,65.0839,65.1516,65.0416,65.0755,6938.0
2019-05-24 09:50:00,76.86,76.99,76.86,76.93,32959.0,64.9909,65.1008,64.9909,65.0501,32959.0
2019-05-24 09:55:00,76.89,76.91,76.8,76.84,20902.0,65.0163,65.0332,64.9402,64.974,20902.0
2019-05-24 10:00:00,76.85,76.88,76.75,76.75,23106.0,64.9825,65.0078,64.8979,64.8979,23106.0
2019-05-24 10:05:00,76.77,76.82,76.66,76.68,38751.0,64.9148,64.9571,64.8218,64.8387,38751.0
2019-05-24 10:10:00,76.68,76.73,76.6,76.67,11657.0,64.8387,64.881,64.7711,64.8302,11657.0
2019-05-24 10:15:00,76.67,76.84,76.67,76.84,26402.0,64.8302,64.974,64.8302,64.974,26402.0
2019-05-24 10:20:00,76.82,76.86,76.78,76.8,11736.0,64.9571,64.9909,64.9233,64.9402,11736.0
2019-05-24 10:25:00,76.81,76.81,76.67,76.67,12532.0,64.9486,64.9486,64.8302,64.8302,12532.0
2019-05-24 10:30:00,76.67,76.77,76.67,76.7,8475.0,64.8302,64.9148,64.8302,64.8556,8475.0
2019-05-24 10:35:00,76.69,76.81,76.62,76.75,5812.0,64.8472,64.9486,64.788,64.8979,5812.0
2019-05-24 10:40:00,76.76,76.77,76.65,76.68,5849.0,64.9064,64.9148,64.8133,64.8387,5849.0
2019-05-24 10:45:00,76.67,76.71,76.58,76.59,12219.0,64.8302,64.8641,64.7541,64.7626,12219.0
2019-05-24 10:50:00,76.58,76.75,76.56,76.59,21682.0,64.7541,64.8979,64.7372,64.7626,21682.0
2019-05-24 10:55:00,76.61,76.66,76.49,76.5,130577.0,64.7795,64.8218,64.678,64.6865,130577.0
2019-05-24 11:00:00,76.51,76.55,76.42,76.43,19189.0,64.695,64.7288,64.6189,64.6273,19189.0
2019-05-24 11:05:00,76.44,76.46,76.38,76.41,5605.0,64.6358,64.6527,64.585,64.6104,5605.0
2019-05-24 11:10:00,76.42,76.46,76.39,76.46,8216.0,64.6189,64.6527,64.5935,64.6527,8216.0
2019-05-24 11:15:00,76.45,76.46,76.42,76.42,2600.0,64.6442,64.6527,64.6189,64.6189,2600.0
2019-05-24 11:20:00,76.42,76.44,76.37,76.4,4420.0,64.6189,64.6358,64.5766,64.6019,4420.0
2019-05-24 11:25:00,76.4,76.41,76.3,76.4,24664.0,64.6019,64.6104,64.5174,64.6019,24664.0
2019-05-24 11:30:00,76.4,76.42,76.35,76.36,6275.0,64.6019,64.6189,64.5597,64.5681,6275.0
2019-05-24 11:35:00,76.39,76.47,76.35,76.47,72160.0,64.5935,64.6611,64.5597,64.6611,72160.0
2019-05-24 11:40:00,76.46,76.46,76.34,76.39,7489.0,64.6527,64.6527,64.5512,64.5935,7489.0
2019-05-24 11:45:00,76.39,76.4,76.34,76.37,6646.0,64.5935,64.6019,64.5512,64.5766,6646.0
2019-05-24 11:50:00,76.37,76.43,76.37,76.4,7234.0,64.5766,64.6273,64.5766,64.6019,7234.0
2019-05-24 11:55:00,76.4,76.41,76.35,76.35,9807.0,64.6019,64.6104,64.5597,64.5597,9807.0
2019-05-24 12:00:00,76.36,76.41,76.29,76.4,13251.0,64.5681,64.6104,64.5089,64.6019,13251.0
2019-05-24 12:05:00,76.4,76.4,76.24,76.28,43402.0,64.6019,64.6019,64.4667,64.5005,43402.0
2019-05-24 12:10:00,76.29,76.31,76.18,76.21,11640.0,64.5089,64.5258,64.4159,64.4413,11640.0
2019-05-24 12:15:00,76.2,76.26,76.18,76.2,14620.0,64.4328,64.4836,64.4159,64.4328,14620.0
2019-05-24 12:20:00,76.21,76.25,76.19,76.25,11661.0,64.4413,64.4751,64.4244,64.4751,11661.0
2019-05-24 12:25:00,76.25,76.25,76.09,76.09,58099.0,64.4751,64.4751,64.3398,64.3398,58099.0
2019-05-24 12:30:00,76.1,76.19,76.09,76.19,18135.0,64.3483,64.4244,64.3398,64.4244,18135.0
2019-05-24 12:35:00,76.18,76.2,76.12,76.14,14987.0,64.4159,64.4328,64.3652,64.3821,14987.0
2019-05-24 12:40:00,76.15,76.16,76.11,76.11,8530.0,64.3905,64.399,64.3567,64.3567,8530.0
2019-05-24 12:45:00,76.1,76.13,76.06,76.1,43350.0,64.3483,64.3736,64.3144,64.3483,43350.0
2019-05-24 12:50:00,76.11,76.12,76.0,76.01,22884.0,64.3567,64.3652,64.2637,64.2722,22884.0
2019-05-24 12:55:00,76.0,76.02,75.92,75.93,28498.0,64.2637,64.2806,64.1961,64.2045,28498.0
2019-05-24 13:00:00,75.94,75.94,75.84,75.92,25744.0,64.213,64.213,64.1284,64.1961,25744.0
2019-05-24 13:05:00,75.92,75.98,75.88,75.94,196471.0,64.1961,64.2468,64.1622,64.213,196471.0
2019-05-24 13:10:00,75.94,75.96,75.89,75.93,16685.0,64.213,64.2299,64.1707,64.2045,16685.0
2019-05-24 13:15:00,75.93,75.95,75.85,75.87,22219.0,64.2045,64.2214,64.1369,64.1538,22219.0
2019-05-24 13:20:00,75.87,75.9,75.83,75.86,12180.0,64.1538,64.1792,64.12,64.1453,12180.0
2019-05-24 13:25:00,75.87,75.89,75.74,75.76,29198.0,64.1538,64.1707,64.0439,64.0608,29198.0
2019-05-24 13:30:00,75.74,75.83,75.74,75.83,7680.0,64.0439,64.12,64.0439,64.12,7680.0
2019-05-24 13:35:00,75.82,75.82,75.7,75.78,30545.0,64.1115,64.1115,64.01,64.0777,30545.0
2019-05-24 13:40:00,75.78,75.87,75.77,75.86,9505.0,64.0777,64.1538,64.0692,64.1453,9505.0
2019-05-24 13:45:00,75.87,75.87,75.82,75.82,15323.0,64.1538,64.1538,64.1115,64.1115,15323.0
2019-05-24 13:50:00,75.83,75.86,75.79,75.81,10128.0,64.12,64.1453,64.0861,64.1031,10128.0
2019-05-24 13:55:00,75.81,75.83,75.79,75.8,8574.0,64.1031,64.12,64.0861,64.0946,8574.0
2019-05-24 14:00:00,75.8,75.82,75.77,75.8,22938.0,64.0946,64.1115,64.0692,64.0946,22938.0
2019-05-24 14:05:00,75.8,75.81,75.74,75.76,13989.0,64.0946,64.1031,64.0439,64.0608,13989.0
2019-05-24 14:10:00,75.77,75.77,75.73,75.74,15372.0,64.0692,64.0692,64.0354,64.0439,15372.0
2019-05-24 14:15:00,75.74,75.74,75.67,75.7,20014.0,64.0439,64.0439,63.9847,64.01,20014.0
2019-05-24 14:20:00,75.69,75.74,75.66,75.74,15614.0,64.0016,64.0439,63.9762,64.0439,15614.0
2019-05-24 14:25:00,75.73,75.75,75.68,75.69,19102.0,64.0354,64.0523,63.9931,64.0016,19102.0
2019-05-24 14:30:00,75.69,75.71,75.67,75.71,14008.0,64.0016,64.0185,63.9847,64.0185,14008.0
2019-05-24 14:35:00,75.7,75.75,75.69,75.73,13209.0,64.01,64.0523,64.0016,64.0354,13209.0
2019-05-24 14:40:00,75.73,75.78,75.7,75.78,17266.0,64.0354,64.0777,64.01,64.0777,17266.0
2019-05-24 14:45:00,75.78,75.78,75.7,75.7,33248.0,64.0777,64.0777,64.01,64.01,33248.0
2019-05-24 14:50:00,75.7,75.76,75.67,75.67,17050.0,64.01,64.0608,63.9847,63.9847,17050.0
2019-05-24 14:55:00,75.68,75.68,75.57,75.64,46400.0,63.9931,63.9931,63.9001,63.9593,46400.0
2019-05-24 15:00:00,75.64,75.74,75.64,75.7,17524.0,63.9593,64.0439,63.9593,64.01,17524.0
2019-05-24 15:05:00,75.7,75.76,75.69,75.69,59679.0,64.01,64.0608,64.0016,64.0016,59679.0
2019-05-24 15:10:00,75.69,75.69,75.65,75.65,14567.0,64.0016,64.0016,63.9678,63.9678,14567.0
2019-05-24 15:15:00,75.65,75.66,75.61,75.64,15522.0,63.9678,63.9762,63.9339,63.9593,15522.0
2019-05-24 15:20:00,75.64,75.64,75.6,75.64,13380.0,63.9593,63.9593,63.9255,63.9593,13380.0
2019-05-24 15:25:00,75.64,75.67,75.6,75.63,15085.0,63.9593,63.9847,63.9255,63.9509,15085.0
2019-05-24 15:30:00,75.62,75.64,75.56,75.56,18545.0,63.9424,63.9593,63.8917,63.8917,18545.0
2019-05-24 15:35:00,75.57,75.6,75.54,75.54,19748.0,63.9001,63.9255,63.8747,63.8747,19748.0
2019-05-24 15:40:00,75.54,75.55,75.48,75.49,24100.0,63.8747,63.8832,63.824,63.8325,24100.0
2019-05-24 15:45:00,75.48,75.52,75.44,75.45,45672.0,63.824,63.8578,63.7902,63.7986,45672.0
2019-05-24 15:50:00,75.45,75.47,75.36,75.41,119097.0,63.7986,63.8156,63.7225,63.7648,119097.0
2019-05-24 15:55:00,75.4,75.51,75.36,75.42,255882.0,63.7564,63.8494,63.7225,63.7733,255882.0
2019-05-28 09:30:00,75.76,75.83,75.67,75.72,52171.0,64.0608,64.12,63.9847,64.027,52171.0
2019-05-28 09:35:00,75.69,75.84,75.59,75.75,37937.0,64.0016,64.1284,63.917,64.0523,37937.0
2019-05-28 09:40:00,75.75,75.79,75.66,75.75,15591.0,64.0523,64.0861,63.9762,64.0523,15591.0
2019-05-28 09:45:00,75.75,75.75,75.63,75.67,22439.0,64.0523,64.0523,63.9509,63.9847,22439.0
2019-05-28 09:50:00,75.66,75.72,75.5,75.6,19390.0,63.9762,64.027,63.8409,63.9255,19390.0
2019-05-28 09:55:00,75.63,75.73,75.62,75.66,34777.0,63.9509,64.0354,63.9424,63.9762,34777.0
2019-05-28 10:00:00,75.64,75.73,75.64,75.67,17286.0,63.9593,64.0354,63.9593,63.9847,17286.0
2019-05-28 10:05:00,75.69,75.71,75.6,75.62,18179.0,64.0016,64.0185,63.9255,63.9424,18179.0
2019-05-28 10:10:00,75.62,75.63,75.57,75.59,12519.0,63.9424,63.9509,63.9001,63.917,12519.0
2019-05-28 10:15:00,75.61,75.65,75.56,75.64,16885.0,63.9339,63.9678,63.8917,63.9593,16885.0
2019-05-28 10:20:00,75.62,75.65,75.5,75.52,11260.0,63.9424,63.9678,63.8409,63.8578,11260.0
2019-05-28 10:25:00,75.52,75.54,75.39,75.44,12605.0,63.8578,63.8747,63.7479,63.7902,12605.0
2019-05-28 10:30:00,75.42,75.48,75.4,75.41,8679.0,63.7733,63.824,63.7564,63.7648,8679.0
2019-05-28 10:35:00,75.4,75.4,75.25,75.36,21545.0,63.7564,63.7564,63.6295,63.7225,21545.0
2019-05-28 10:40:00,75.4,75.41,75.34,75.37,11036.0,63.7564,63.7648,63.7056,63.731,11036.0
2019-05-28 10:45:00,75.37,75.48,75.35,75.46,11929.0,63.731,63.824,63.7141,63.8071,11929.0
2019-05-28 10:50:00,75.47,75.61,75.43,75.6,10556.0,63.8156,63.9339,63.7817,63.9255,10556.0
2019-05-28 10:55:00,75.59,75.65,75.54,75.56,80750.0,63.917,63.9678,63.8747,63.8917,80750.0
2019-05-28 11:00:00,75.56,75.61,75.53,75.53,36484.0,63.8917,63.9339,63.8663,63.8663,36484.0
2019-05-28 11:05:00,75.53,75.6,75.47,75.59,12388.0,63.8663,63.9255,63.8156,63.917,12388.0
2019-05-28 11:10:00,75.59,75.61,75.52,75.55,13983.0,63.917,63.9339,63.8578,63.8832,13983.0
2019-05-28 11:15:00,75.55,75.57,75.51,75.52,11734.0,63.8832,63.9001,63.8494,63.8578,11734.0
2019-05-28 11:20:00,75.54,75.63,75.53,75.57,8445.0,63.8747,63.9509,63.8663,63.9001,8445.0
2019-05-28 11:25:00,75.59,75.6,75.48,75.5,8157.0,63.917,63.9255,63.824,63.8409,8157.0
2019-05-28 11:30:00,75.5,75.54,75.47,75.51,9953.0,63.8409,63.8747,63.8156,63.8494,9953.0
2019-05-28 11:35:00,75.5,75.52,75.48,75.49,6106.0,63.8409,63.8578,63.824,63.8325,6106.0
2019-05-28 11:40:00,75.49,75.51,75.47,75.47,6923.0,63.8325,63.8494,63.8156,63.8156,6923.0
2019-05-28 11:45:00,75.46,75.48,75.45,75.46,6228.0,63.8071,63.824,63.7986,63.8071,6228.0
2019-05-28 11:50:00,75.45,75.47,75.38,75.46,5317.0,63.7986,63.8156,63.7395,63.8071,5317.0
2019-05-28 11:55:00,75.47,75.52,75.45,75.52,5405.0,63.8156,63.8578,63.7986,63.8578,5405.0
2019-05-28 12:00:00,75.51,75.55,75.48,75.55,12491.0,63.8494,63.8832,63.824,63.8832,12491.0
2019-05-28 12:05:00,75.54,75.58,75.54,75.55,8386.0,63.8747,63.9086,63.8747,63.8832,8386.0
2019-05-28 12:10:00,75.54,75.58,75.52,75.56,10620.0,63.8747,63.9086,63.8578,63.8917,10620.0
2019-05-28 12:15:00,75.56,75.6,75.56,75.58,5181.0,63.8917,63.9255,63.8917,63.9086,5181.0
2019-05-28 12:20:00,75.57,75.59,75.54,75.56,10767.0,63.9001,63.917,63.8747,63.8917,10767.0
2019-05-28 12:25:00,75.56,75.59,75.54,75.59,8187.0,63.8917,63.917,63.8747,63.917,8187.0
2019-05-28 12:30:00,75.57,75.58,75.52,75.55,7323.0,63.9001,63.9086,63.8578,63.8832,7323.0
2019-05-28 12:35:00,75.55,75.55,75.47,75.51,9280.0,63.8832,63.8832,63.8156,63.8494,9280.0
2019-05-28 12:40:00,75.51,75.52,75.47,75.49,7529.0,63.8494,63.8578,63.8156,63.8325,7529.0
2019-05-28 12:45:00,75.5,75.56,75.48,75.54,5444.0,63.8409,63.8917,63.824,63.8747,5444.0
2019-05-28 12:50:00,75.54,75.56,75.5,75.52,8233.0,63.8747,63.8917,63.8409,63.8578,8233.0
2019-05-28 12:55:00,75.51,75.51,75.45,75.46,8025.0,63.8494,63.8494,63.7986,63.8071,8025.0
2019-05-28 13:00:00,75.47,75.48,75.38,75.41,11485.0,63.8156,63.824,63.7395,63.7648,11485.0
2019-05-28 13:05:00,75.4,75.46,75.35,75.4,11013.0,63.7564,63.8071,63.7141,63.7564,11013.0
2019-05-28 13:10:00,75.38,75.47,75.38,75.41,7766.0,63.7395,63.8156,63.7395,63.7648,7766.0
2019-05-28 13:15:00,75.4,75.44,75.4,75.41,10300.0,63.7564,63.7902,63.7564,63.7648,10300.0
2019-05-28 13:20:00,75.42,75.45,75.38,75.42,9859.0,63.7733,63.7986,63.7395,63.7733,9859.0
2019-05-28 13:25:00,75.41,75.44,75.37,75.38,9500.0,63.7648,63.7902,63.731,63.7395,9500.0
2019-05-28 13:30:00,75.38,75.38,75.33,75.35,4231.0,63.7395,63.7395,63.6972,63.7141,4231.0
2019-05-28 13:35:00,75.34,75.38,75.3,75.37,7353.0,63.7056,63.7395,63.6718,63.731,7353.0
2019-05-28 13:40:00,75.38,75.43,75.37,75.39,4482.0,63.7395,63.7817,63.731,63.7479,4482.0
2019-05-28 13:45:00,75.4,75.44,75.39,75.39,8143.0,63.7564,63.7902,63.7479,63.7479,8143.0
2019-05-28 13:50:00,75.38,75.4,75.33,75.34,9081.0,63.7395,63.7564,63.6972,63.7056,9081.0
2019-05-28 13:55:00,75.35,75.38,75.32,75.32,10849.0,63.7141,63.7395,63.6887,63.6887,10849.0
2019-05-28 14:00:00,75.32,75.32,75.28,75.3,13484.0,63.6887,63.6887,63.6549,63.6718,13484.0
2019-05-28 14:05:00,75.29,75.31,75.23,75.23,8758.0,63.6634,63.6803,63.6126,63.6126,8758.0
2019-05-28 14:10:00,75.23,75.24,75.18,75.19,13967.0,63.6126,63.6211,63.5703,63.5788,13967.0
2019-05-28 14:15:00,75.2,75.24,75.15,75.15,9254.0,63.5873,63.6211,63.545,63.545,9254.0
2019-05-28 14:20:00,75.15,75.17,75.08,75.15,55553.0,63.545,63.5619,63.4858,63.545,55553.0
2019-05-28 14:25:00,75.14,75.16,75.08,75.09,32685.0,63.5365,63.5534,63.4858,63.4942,32685.0
2019-05-28 14:30:00,75.08,75.12,75.06,75.09,20662.0,63.4858,63.5196,63.4689,63.4942,20662.0
2019-05-28 14:35:00,75.09,75.11,75.06,75.11,9277.0,63.4942,63.5112,63.4689,63.5112,9277.0
2019-05-28 14:40:00,75.08,75.09,75.0,75.01,13104.0,63.4858,63.4942,63.4181,63.4266,13104.0
2019-05-28 14:45:00,75.02,75.05,75.0,75.01,12846.0,63.435,63.4604,63.4181,63.4266,12846.0
2019-05-28 14:50:00,75.01,75.02,74.94,74.94,11869.0,63.4266,63.435,63.3674,63.3674,11869.0
2019-05-28 14:55:00,74.94,74.98,74.92,74.97,44955.0,63.3674,63.4012,63.3505,63.3928,44955.0
2019-05-28 15:00:00,74.96,75.0,74.86,74.86,35342.0,63.3843,63.4181,63.2998,63.2998,35342.0
2019-05-28 15:05:00,74.86,74.92,74.82,74.85,40601.0,63.2998,63.3505,63.2659,63.2913,40601.0
2019-05-28 15:10:00,74.84,74.93,74.83,74.92,12127.0,63.2828,63.3589,63.2744,63.3505,12127.0
2019-05-28 15:15:00,74.92,75.15,74.92,75.15,51724.0,63.3505,63.545,63.3505,63.545,51724.0
2019-05-28 15:20:00,75.15,75.18,75.07,75.12,24223.0,63.545,63.5703,63.4773,63.5196,24223.0
2019-05-28 15:25:00,75.13,75.13,74.95,74.99,17310.0,63.5281,63.5281,63.3759,63.4097,17310.0
2019-05-28 15:30:00,74.99,75.06,74.88,74.89,79283.0,63.4097,63.4689,63.3167,63.3251,79283.0
2019-05-28 15:35:00,74.87,74.87,74.67,74.72,33053.0,63.3082,63.3082,63.1391,63.1814,33053.0
2019-05-28 15:40:00,74.7,74.7,74.55,74.67,44992.0,63.1645,63.1645,63.0376,63.1391,44992.0
2019-05-28 15:45:00,74.67,74.77,74.62,74.76,33436.0,63.1391,63.2237,63.0968,63.2152,33436.0
2019-05-28 15:50:00,74.76,74.79,74.63,74.77,75016.0,63.2152,63.2406,63.1053,63.2237,75016.0
2019-05-28 15:55:00,74.77,74.78,74.37,74.38,403307.0,63.2237,63.2321,62.8854,62.8939,403307.0
2019-05-29 09:30:00,74.2,74.46,74.0,74.18,56342.0,62.7417,62.9615,62.5726,62.7248,56342.0
2019-05-29 09:35:00,74.18,74.19,73.4,73.44,31035.0,62.7248,62.7332,62.0652,62.099,31035.0
2019-05-29 09:40:00,73.42,73.44,73.15,73.38,26863.0,62.0821,62.099,61.8538,62.0483,26863.0
2019-05-29 09:45:00,73.39,73.44,73.23,73.28,25243.0,62.0568,62.099,61.9215,61.9637,25243.0
2019-05-29 09:50:00,73.26,73.28,73.11,73.16,23422.0,61.9468,61.9637,61.82,61.8623,23422.0
2019-05-29 09:55:00,73.14,73.44,73.14,73.26,21439.0,61.8454,62.099,61.8454,61.9468,21439.0
2019-05-29 10:00:00,73.27,73.4,73.23,73.31,40054.0,61.9553,62.0652,61.9215,61.9891,40054.0
2019-05-29 10:05:00,73.27,73.31,73.16,73.3,27414.0,61.9553,61.9891,61.8623,61.9807,27414.0
2019-05-29 10:10:00,73.32,73.32,73.17,73.26,21464.0,61.9976,61.9976,61.8707,61.9468,21464.0
2019-05-29 10:15:00,73.27,73.42,73.23,73.36,20424.0,61.9553,62.0821,61.9215,62.0314,20424.0
2019-05-29 10:20:00,73.33,73.46,73.32,73.34,20206.0,62.006,62.116,61.9976,62.0145,20206.0
2019-05-29 10:25:00,73.35,73.36,73.2,73.29,14052.0,62.0229,62.0314,61.8961,61.9722,14052.0
2019-05-29 10:30:00,73.28,73.46,73.28,73.41,14998.0,61.9637,62.116,61.9637,62.0737,14998.0
2019-05-29 10:35:00,73.41,73.48,73.34,73.36,15030.0,62.0737,62.1329,62.0145,62.0314,15030.0
2019-05-29 10:40:00,73.36,73.38,73.24,73.24,20278.0,62.0314,62.0483,61.9299,61.9299,20278.0
2019-05-29 10:45:00,73.23,73.24,73.1,73.17,44485.0,61.9215,61.9299,61.8115,61.8707,44485.0
2019-05-29 10:50:00,73.18,73.25,73.14,73.24,13340.0,61.8792,61.9384,61.8454,61.9299,13340.0
2019-05-29 10:55:00,73.23,73.31,73.22,73.29,21409.0,61.9215,61.9891,61.913,61.9722,21409.0
2019-05-29 11:00:00,73.28,73.34,73.24,73.3,22203.0,61.9637,62.0145,61.9299,61.9807,22203.0
2019-05-29 11:05:00,73.29,73.32,73.2,73.22,12916.0,61.9722,61.9976,61.8961,61.913,12916.0
2019-05-29 11:10:00,73.21,73.27,73.17,73.26,19923.0,61.9046,61.9553,61.8707,61.9468,19923.0
2019-05-29 11:15:00,73.27,73.3,73.22,73.29,14350.0,61.9553,61.9807,61.913,61.9722,14350.0
2019-05-29 11:20:00,73.27,73.32,73.18,73.31,19500.0,61.9553,61.9976,61.8792,61.9891,19500.0
2019-05-29 11:25:00,73.31,73.39,73.28,73.39,40614.0,61.9891,62.0568,61.9637,62.0568,40614.0
2019-05-29 11:30:00,73.38,73.43,73.28,73.34,20457.0,62.0483,62.0906,61.9637,62.0145,20457.0
2019-05-29 11:35:00,73.34,73.41,73.32,73.39,20488.0,62.0145,62.0737,61.9976,62.0568,20488.0
2019-05-29 11:40:00,73.38,73.39,73.26,73.27,13430.0,62.0483,62.0568,61.9468,61.9553,13430.0
2019-05-29 11:45:00,73.28,73.28,73.1,73.14,15181.0,61.9637,61.9637,61.8115,61.8454,15181.0
2019-05-29 11:50:00,73.15,73.17,73.09,73.12,8358.0,61.8538,61.8707,61.8031,61.8285,8358.0
2019-05-29 11:55:00,73.11,73.12,72.98,73.03,17162.0,61.82,61.8285,61.7101,61.7524,17162.0
2019-05-29 12:00:00,73.03,73.16,73.0,73.15,20883.0,61.7524,61.8623,61.727,61.8538,20883.0
2019-05-29 12:05:00,73.15,73.25,73.13,73.22,18563.0,61.8538,61.9384,61.8369,61.913,18563.0
2019-05-29 12:10:00,73.22,73.22,73.13,73.17,14015.0,61.913,61.913,61.8369,61.8707,14015.0
2019-05-29 12:15:00,73.17,73.19,73.14,73.16,12821.0,61.8707,61.8876,61.8454,61.8623,12821.0
2019-05-29 12:20:00,73.16,73.19,73.13,73.16,12128.0,61.8623,61.8876,61.8369,61.8623,12128.0
2019-05-29 12:25:00,73.17,73.27,73.15,73.25,15891.0,61.8707,61.9553,61.8538,61.9384,15891.0
2019-05-29 12:30:00,73.25,73.25,73.16,73.21,11907.0,61.9384,61.9384,61.8623,61.9046,11907.0
2019-05-29 12:35:00,73.22,73.23,73.15,73.2,9031.0,61.913,61.9215,61.8538,61.8961,9031.0
2019-05-29 12:40:00,73.21,73.21,73.13,73.17,7793.0,61.9046,61.9046,61.8369,61.8707,7793.0
2019-05-29 12:45:00,73.17,73.2,73.16,73.17,10362.0,61.8707,61.8961,61.8623,61.8707,10362.0
2019-05-29 12:50:00,73.18,73.18,73.05,73.06,14362.0,61.8792,61.8792,61.7693,61.7777,14362.0
2019-05-29 12:55:00,73.05,73.07,72.97,73.01,18895.0,61.7693,61.7862,61.7016,61.7354,18895.0
2019-05-29 13:00:00,73.02,73.02,72.84,72.88,41869.0,61.7439,61.7439,61.5917,61.6255,41869.0
2019-05-29 13:05:00,72.9,73.04,72.8,73.03,21859.0,61.6424,61.7608,61.5579,61.7524,21859.0
2019-05-29 13:10:00,73.03,73.1,73.02,73.03,17858.0,61.7524,61.8115,61.7439,61.7524,17858.0
2019-05-29 13:15:00,73.04,73.05,72.98,73.02,7587.0,61.7608,61.7693,61.7101,61.7439,7587.0
2019-05-29 13:20:00,73.01,73.07,72.99,73.05,10127.0,61.7354,61.7862,61.7185,61.7693,10127.0
2019-05-29 13:25:00,73.06,73.11,73.05,73.1,12241.0,61.7777,61.82,61.7693,61.8115,12241.0
2019-05-29 13:30:00,73.1,73.15,73.08,73.15,7743.0,61.8115,61.8538,61.7946,61.8538,7743.0
2019-05-29 13:35:00,73.14,73.18,73.08,73.17,8485.0,61.8454,61.8792,61.7946,61.8707,8485.0
2019-05-29 13:40:00,73.17,73.18,73.1,73.11,13440.0,61.8707,61.8792,61.8115,61.82,13440.0
2019-05-29 13:45:00,73.12,73.18,73.12,73.18,14173.0,61.8285,61.8792,61.8285,61.8792,14173.0
2019-05-29 13:50:00,73.18,73.21,73.12,73.12,14258.0,61.8792,61.9046,61.8285,61.8285,14258.0
2019-05-29 13:55:00,73.13,73.18,73.09,73.09,9336.0,61.8369,61.8792,61.8031,61.8031,9336.0
2019-05-29 14:00:00,73.11,73.19,73.1,73.15,21138.0,61.82,61.8876,61.8115,61.8538,21138.0
2019-05-29 14:05:00,73.14,73.17,73.1,73.12,11205.0,61.8454,61.8707,61.8115,61.8285,11205.0
2019-05-29 14:10:00,73.12,73.21,73.12,73.19,11672.0,61.8285,61.9046,61.8285,61.8876,11672.0
2019-05-29 14:15:00,73.2,73.21,73.15,73.2,15778.0,61.8961,61.9046,61.8538,61.8961,15778.0
2019-05-29 14:20:00,73.2,73.26,73.2,73.24,13383.0,61.8961,61.9468,61.8961,61.9299,13383.0
2019-05-29 14:25:00,73.23,73.26,73.21,73.22,10990.0,61.9215,61.9468,61.9046,61.913,10990.0
2019-05-29 14:30:00,73.21,73.22,73.1,73.13,16533.0,61.9046,61.913,61.8115,61.8369,16533.0
2019-05-29 14:35:00,73.13,73.13,73.04,73.06,13134.0,61.8369,61.8369,61.7608,61.7777,13134.0
2019-05-29 14:40:00,73.07,73.08,72.98,73.0,12324.0,61.7862,61.7946,61.7101,61.727,12324.0
2019-05-29 14:45:00,73.0,73.03,72.98,72.98,5000.0,61.727,61.7524,61.7101,61.7101,5000.0
2019-05-29 14:50:00,72.98,72.98,72.94,72.95,10335.0,61.7101,61.7101,61.6763,61.6847,10335.0
2019-05-29 14:55:00,72.93,73.02,72.92,72.98,11849.0,61.6678,61.7439,61.6593,61.7101,11849.0
2019-05-29 15:00:00,72.99,72.99,72.84,72.87,12452.0,61.7185,61.7185,61.5917,61.6171,12452.0
2019-05-29 15:05:00,72.87,72.91,72.8,72.89,14227.0,61.6171,61.6509,61.5579,61.634,14227.0
2019-05-29 15:10:00,72.88,72.97,72.87,72.93,14718.0,61.6255,61.7016,61.6171,61.6678,14718.0
2019-05-29 15:15:00,72.94,72.96,72.87,72.88,15040.0,61.6763,61.6932,61.6171,61.6255,15040.0
2019-05-29 15:20:00,72.91,72.95,72.83,72.84,19662.0,61.6509,61.6847,61.5832,61.5917,19662.0
2019-05-29 15:25:00,72.84,72.89,72.79,72.89,10983.0,61.5917,61.634,61.5494,61.634,10983.0
2019-05-29 15:30:00,72.9,73.05,72.85,73.05,12813.0,61.6424,61.7693,61.6002,61.7693,12813.0
2019-05-29 15:35:00,73.09,73.23,73.08,73.14,20381.0,61.8031,61.9215,61.7946,61.8454,20381.0
2019-05-29 15:40:00,73.18,73.27,73.18,73.2,46807.0,61.8792,61.9553,61.8792,61.8961,46807.0
2019-05-29 15:45:00,73.2,73.21,73.12,73.12,32875.0,61.8961,61.9046,61.8285,61.8285,32875.0
2019-05-29 15:50:00,73.12,73.12,72.99,73.1,47063.0,61.8285,61.8285,61.7185,61.8115,47063.0
2019-05-29 15:55:00,73.1,73.23,73.07,73.13,134055.0,61.8115,61.9215,61.7862,61.8369,134055.0
2019-05-30 09:30:00,73.43,73.58,73.22,73.55,31349.0,62.0906,62.2174,61.913,62.1921,31349.0
2019-05-30 09:35:00,73.67,73.87,73.62,73.74,5680.0,62.2935,62.4626,62.2512,62.3527,5680.0
2019-05-30 09:40:00,73.65,73.66,73.57,73.64,9347.0,62.2766,62.2851,62.209,62.2682,9347.0
2019-05-30 09:45:00,73.57,73.65,73.48,73.48,12047.0,62.209,62.2766,62.1329,62.1329,12047.0
2019-05-30 09:50:00,73.49,73.54,73.47,73.47,8958.0,62.1413,62.1836,62.1244,62.1244,8958.0
2019-05-30 09:55:00,73.44,73.51,73.39,73.47,24838.0,62.099,62.1582,62.0568,62.1244,24838.0
2019-05-30 10:00:00,73.49,73.6,73.44,73.6,25383.0,62.1413,62.2343,62.099,62.2343,25383.0
2019-05-30 10:05:00,73.6,73.62,73.47,73.55,87467.0,62.2343,62.2512,62.1244,62.1921,87467.0
2019-05-30 10:10:00,73.55,73.62,73.47,73.6,15640.0,62.1921,62.2512,62.1244,62.2343,15640.0
2019-05-30 10:15:00,73.62,73.74,73.6,73.74,35148.0,62.2512,62.3527,62.2343,62.3527,35148.0
2019-05-30 10:20:00,73.73,73.86,73.71,73.72,17355.0,62.3443,62.4542,62.3273,62.3358,17355.0
2019-05-30 10:25:00,73.74,73.76,73.64,73.74,15025.0,62.3527,62.3696,62.2682,62.3527,15025.0
2019-05-30 10:30:00,73.74,73.77,73.71,73.72,42575.0,62.3527,62.3781,62.3273,62.3358,42575.0
2019-05-30 10:35:00,73.72,73.75,73.65,73.65,5200.0,62.3358,62.3612,62.2766,62.2766,5200.0
2019-05-30 10:40:00,73.63,73.63,73.54,73.54,3282.0,62.2597,62.2597,62.1836,62.1836,3282.0
2019-05-30 10:45:00,73.54,73.58,73.44,73.46,5266.0,62.1836,62.2174,62.099,62.116,5266.0
2019-05-30 10:50:00,73.44,73.48,73.28,73.33,9418.0,62.099,62.1329,61.9637,62.006,9418.0
2019-05-30 10:55:00,73.32,73.39,73.32,73.36,10211.0,61.9976,62.0568,61.9976,62.0314,10211.0
2019-05-30 11:00:00,73.36,73.45,73.36,73.42,14338.0,62.0314,62.1075,62.0314,62.0821,14338.0
2019-05-30 11:05:00,73.43,73.5,73.38,73.46,9585.0,62.0906,62.1498,62.0483,62.116,9585.0
2019-05-30 11:10:00,73.45,73.48,73.4,73.42,4710.0,62.1075,62.1329,62.0652,62.0821,4710.0
2019-05-30 11:15:00,73.43,73.53,73.42,73.49,6415.0,62.0906,62.1751,62.0821,62.1413,6415.0
2019-05-30 11:20:00,73.49,73.56,73.45,73.49,10135.0,62.1413,62.2005,62.1075,62.1413,10135.0
2019-05-30 11:25:00,73.48,73.51,73.46,73.46,4205.0,62.1329,62.1582,62.116,62.116,4205.0
2019-05-30 11:30:00,73.41,73.46,73.35,73.35,17825.0,62.0737,62.116,62.0229,62.0229,17825.0
2019-05-30 11:35:00,73.37,73.44,73.35,73.39,6581.0,62.0399,62.099,62.0229,62.0568,6581.0
2019-05-30 11:40:00,73.41,73.42,73.31,73.31,7600.0,62.0737,62.0821,61.9891,61.9891,7600.0
2019-05-30 11:45:00,73.31,73.36,73.3,73.34,5415.0,61.9891,62.0314,61.9807,62.0145,5415.0
2019-05-30 11:50:00,73.36,73.41,73.23,73.25,13761.0,62.0314,62.0737,61.9215,61.9384,13761.0
2019-05-30 11:55:00,73.25,73.3,73.23,73.26,11107.0,61.9384,61.9807,61.9215,61.9468,11107.0
2019-05-30 12:00:00,73.26,73.29,73.21,73.28,4654.0,61.9468,61.9722,61.9046,61.9637,4654.0
2019-05-30 12:05:00,73.26,73.29,73.23,73.24,6197.0,61.9468,61.9722,61.9215,61.9299,6197.0
2019-05-30 12:10:00,73.24,73.24,73.16,73.18,6405.0,61.9299,61.9299,61.8623,61.8792,6405.0
2019-05-30 12:15:00,73.18,73.21,73.14,73.16,9820.0,61.8792,61.9046,61.8454,61.8623,9820.0
2019-05-30 12:20:00,73.14,73.19,73.11,73.18,6992.0,61.8454,61.8876,61.82,61.8792,6992.0
2019-05-30 12:25:00,73.18,73.18,73.13,73.14,19366.0,61.8792,61.8792,61.8369,61.8454,19366.0
2019-05-30 12:30:00,73.14,73.14,73.05,73.12,16966.0,61.8454,61.8454,61.7693,61.8285,16966.0
2019-05-30 12:35:00,73.13,73.27,73.12,73.27,5337.0,61.8369,61.9553,61.8285,61.9553,5337.0
2019-05-30 12:40:00,73.26,73.28,73.23,73.24,7625.0,61.9468,61.9637,61.9215,61.9299,7625.0
2019-05-30 12:45:00,73.23,73.26,73.21,73.25,7740.0,61.9215,61.9468,61.9046,61.9384,7740.0
2019-05-30 12:50:00,73.25,73.28,73.23,73.24,6806.0,61.9384,61.9637,61.9215,61.9299,6806.0
2019-05-30 12:55:00,73.25,73.29,73.25,73.29,15193.0,61.9384,61.9722,61.9384,61.9722,15193.0
2019-05-30 13:00:00,73.28,73.34,73.18,73.2,48497.0,61.9637,62.0145,61.8792,61.8961,48497.0
2019-05-30 13:05:00,73.2,73.23,73.17,73.23,11566.0,61.8961,61.9215,61.8707,61.9215,11566.0
2019-05-30 13:10:00,73.24,73.29,73.19,73.19,13976.0,61.9299,61.9722,61.8876,61.8876,13976.0
2019-05-30 13:15:00,73.2,73.2,73.1,73.11,8502.0,61.8961,61.8961,61.8115,61.82,8502.0
2019-05-30 13:20:00,73.11,73.13,73.07,73.07,21485.0,61.82,61.8369,61.7862,61.7862,21485.0
2019-05-30 13:25:00,73.07,73.07,73.01,73.04,8204.0,61.7862,61.7862,61.7354,61.7608,8204.0
2019-05-30 13:30:00,73.04,73.06,72.97,73.0,11956.0,61.7608,61.7777,61.7016,61.727,11956.0
2019-05-30 13:35:00,73.01,73.19,73.0,73.18,16153.0,61.7354,61.8876,61.727,61.8792,16153.0
2019-05-30 13:40:00,73.17,73.21,73.15,73.18,8437.0,61.8707,61.9046,61.8538,61.8792,8437.0
2019-05-30 13:45:00,73.19,73.28,73.19,73.23,5508.0,61.8876,61.9637,61.8876,61.9215,5508.0
2019-05-30 13:50:00,73.24,73.29,73.24,73.27,3973.0,61.9299,61.9722,61.9299,61.9553,3973.0
2019-05-30 13:55:00,73.27,73.35,73.27,73.3,5865.0,61.9553,62.0229,61.9553,61.9807,5865.0
2019-05-30 14:00:00,73.31,73.33,73.28,73.28,7943.0,61.9891,62.006,61.9637,61.9637,7943.0
2019-05-30 14:05:00,73.28,73.28,73.16,73.17,19302.0,61.9637,61.9637,61.8623,61.8707,19302.0
2019-05-30 14:10:00,73.18,73.21,73.15,73.16,12228.0,61.8792,61.9046,61.8538,61.8623,12228.0
2019-05-30 14:15:00,73.17,73.2,73.12,73.16,13149.0,61.8707,61.8961,61.8285,61.8623,13149.0
2019-05-30 14:20:00,73.17,73.22,73.17,73.2,11623.0,61.8707,61.913,61.8707,61.8961,11623.0
2019-05-30 14:25:00,73.18,73.19,73.13,73.15,8983.0,61.8792,61.8876,61.8369,61.8538,8983.0
2019-05-30 14:30:00,73.15,73.15,73.03,73.05,15394.0,61.8538,61.8538,61.7524,61.7693,15394.0
2019-05-30 14:35:00,73.05,73.08,73.01,73.02,20128.0,61.7693,61.7946,61.7354,61.7439,20128.0
2019-05-30 14:40:00,73.03,73.09,73.01,73.08,16212.0,61.7524,61.8031,61.7354,61.7946,16212.0
2019-05-30 14:45:00,73.07,73.1,73.03,73.1,16547.0,61.7862,61.8115,61.7524,61.8115,16547.0
2019-05-30 14:50:00,73.1,73.17,73.07,73.16,17704.0,61.8115,61.8707,61.7862,61.8623,17704.0
2019-05-30 14:55:00,73.15,73.24,73.14,73.23,20704.0,61.8538,61.9299,61.8454,61.9215,20704.0
2019-05-30 15:00:00,73.23,73.24,73.15,73.17,18723.0,61.9215,61.9299,61.8538,61.8707,18723.0
2019-05-30 15:05:00,73.17,73.2,73.1,73.15,23792.0,61.8707,61.8961,61.8115,61.8538,23792.0
2019-05-30 15:10:00,73.16,73.23,73.15,73.23,15346.0,61.8623,61.9215,61.8538,61.9215,15346.0
2019-05-30 15:15:00,73.22,73.25,73.18,73.22,17555.0,61.913,61.9384,61.8792,61.913,17555.0
2019-05-30 15:20:00,73.21,73.28,73.21,73.27,9673.0,61.9046,61.9637,61.9046,61.9553,9673.0
2019-05-30 15:25:00,73.24,73.35,73.22,73.32,16228.0,61.9299,62.0229,61.913,61.9976,16228.0
2019-05-30 15:30:00,73.29,73.29,73.19,73.22,16211.0,61.9722,61.9722,61.8876,61.913,16211.0
2019-05-30 15:35:00,73.22,73.42,73.22,73.39,23418.0,61.913,62.0821,61.913,62.0568,23418.0
2019-05-30 15:40:00,73.38,73.4,73.28,73.32,24697.0,62.0483,62.0652,61.9637,61.9976,24697.0
2019-05-30 15:45:00,73.32,73.46,73.26,73.45,35444.0,61.9976,62.116,61.9468,62.1075,35444.0
2019-05-30 15:50:00,73.46,73.46,73.32,73.36,65788.0,62.116,62.116,61.9976,62.0314,65788.0
2019-05-30 15:55:00,73.36,73.4,73.23,73.33,155588.0,62.0314,62.0652,61.9215,62.006,155588.0
2019-05-31 09:30:00,72.79,73.05,72.55,72.85,40510.0,61.5494,61.7693,61.3465,61.6002,40510.0
2019-05-31 09:35:00,72.82,73.02,72.69,72.7,12810.0,61.5748,61.7439,61.4649,61.4733,12810.0
2019-05-31 09:40:00,72.76,72.79,72.5,72.6,20502.0,61.524,61.5494,61.3042,61.3888,20502.0
2019-05-31 09:45:00,72.59,72.73,72.56,72.67,13405.0,61.3803,61.4987,61.3549,61.4479,13405.0
2019-05-31 09:50:00,72.65,72.84,72.65,72.79,20006.0,61.431,61.5917,61.431,61.5494,20006.0
2019-05-31 09:55:00,72.77,72.86,72.77,72.79,16154.0,61.5325,61.6086,61.5325,61.5494,16154.0
2019-05-31 10:00:00,72.81,73.0,72.81,73.0,17749.0,61.5663,61.727,61.5663,61.727,17749.0
2019-05-31 10:05:00,72.97,72.97,72.78,72.8,43344.0,61.7016,61.7016,61.541,61.5579,43344.0
2019-05-31 10:10:00,72.8,72.83,72.72,72.79,13324.0,61.5579,61.5832,61.4902,61.5494,13324.0
2019-05-31 10:15:00,72.77,72.81,72.72,72.75,48099.0,61.5325,61.5663,61.4902,61.5156,48099.0
2019-05-31 10:20:00,72.74,72.77,72.7,72.76,43773.0,61.5071,61.5325,61.4733,61.524,43773.0
2019-05-31 10:25:00,72.77,72.86,72.75,72.84,30068.0,61.5325,61.6086,61.5156,61.5917,30068.0
2019-05-31 10:30:00,72.84,72.97,72.82,72.95,14904.0,61.5917,61.7016,61.5748,61.6847,14904.0
2019-05-31 10:35:00,72.95,72.97,72.91,72.93,16976.0,61.6847,61.7016,61.6509,61.6678,16976.0
2019-05-31 10:40:00,72.93,73.05,72.88,72.99,22636.0,61.6678,61.7693,61.6255,61.7185,22636.0
2019-05-31 10:45:00,73.0,73.23,72.99,73.23,23374.0,61.727,61.9215,61.7185,61.9215,23374.0
2019-05-31 10:50:00,73.23,73.31,73.21,73.26,6980.0,61.9215,61.9891,61.9046,61.9468,6980.0
2019-05-31 10:55:00,73.24,73.31,73.17,73.3,11323.0,61.9299,61.9891,61.8707,61.9807,11323.0
2019-05-31 11:00:00,73.3,73.51,73.28,73.44,24280.0,61.9807,62.1582,61.9637,62.099,24280.0
2019-05-31 11:05:00,73.39,73.44,73.33,73.44,11369.0,62.0568,62.099,62.006,62.099,11369.0
2019-05-31 11:10:00,73.42,73.49,73.42,73.49,9375.0,62.0821,62.1413,62.0821,62.1413,9375.0
2019-05-31 11:15:00,73.49,73.6,73.49,73.59,5616.0,62.1413,62.2343,62.1413,62.2259,5616.0
2019-05-31 11:20:00,73.62,73.65,73.58,73.58,15242.0,62.2512,62.2766,62.2174,62.2174,15242.0
2019-05-31 11:25:00,73.58,73.74,73.58,73.72,23599.0,62.2174,62.3527,62.2174,62.3358,23599.0
2019-05-31 11:30:00,73.71,73.81,73.7,73.79,16457.0,62.3273,62.4119,62.3189,62.395,16457.0
2019-05-31 11:35:00,73.79,73.86,73.73,73.76,12069.0,62.395,62.4542,62.3443,62.3696,12069.0
2019-05-31 11:40:00,73.76,73.87,73.76,73.81,10901.0,62.3696,62.4626,62.3696,62.4119,10901.0
2019-05-31 11:45:00,73.8,73.98,73.8,73.98,19008.0,62.4034,62.5557,62.4034,62.5557,19008.0
2019-05-31 11:50:00,73.97,74.0,73.86,73.86,19647.0,62.5472,62.5726,62.4542,62.4542,19647.0
2019-05-31 11:55:00,73.86,73.98,73.82,73.94,52288.0,62.4542,62.5557,62.4204,62.5218,52288.0
2019-05-31 12:00:00,73.91,73.91,73.77,73.77,7474.0,62.4965,62.4965,62.3781,62.3781,7474.0
2019-05-31 12:05:00,73.77,73.85,73.76,73.82,8768.0,62.3781,62.4457,62.3696,62.4204,8768.0
2019-05-31 12:10:00,73.83,73.85,73.77,73.79,10808.0,62.4288,62.4457,62.3781,62.395,10808.0
2019-05-31 12:15:00,73.79,73.81,73.74,73.76,14502.0,62.395,62.4119,62.3527,62.3696,14502.0
2019-05-31 12:20:00,73.76,73.77,73.67,73.69,22174.0,62.3696,62.3781,62.2935,62.3104,22174.0
2019-05-31 12:25:00,73.67,73.71,73.64,73.64,18578.0,62.2935,62.3273,62.2682,62.2682,18578.0
2019-05-31 12:30:00,73.64,73.72,73.62,73.72,9044.0,62.2682,62.3358,62.2512,62.3358,9044.0
2019-05-31 12:35:00,73.72,73.72,73.64,73.65,9969.0,62.3358,62.3358,62.2682,62.2766,9969.0
2019-05-31 12:40:00,73.65,73.71,73.65,73.7,7931.0,62.2766,62.3273,62.2766,62.3189,7931.0
2019-05-31 12:45:00,73.69,73.73,73.67,73.72,4274.0,62.3104,62.3443,62.2935,62.3358,4274.0
2019-05-31 12:50:00,73.73,73.77,73.69,73.71,6275.0,62.3443,62.3781,62.3104,62.3273,6275.0
2019-05-31 12:55:00,73.7,73.72,73.63,73.64,7640.0,62.3189,62.3358,62.2597,62.2682,7640.0
2019-05-31 13:00:00,73.64,73.65,73.57,73.58,10444.0,62.2682,62.2766,62.209,62.2174,10444.0
2019-05-31 13:05:00,73.59,73.71,73.58,73.71,7571.0,62.2259,62.3273,62.2174,62.3273,7571.0
2019-05-31 13:10:00,73.73,73.81,73.72,73.81,5428.0,62.3443,62.4119,62.3358,62.4119,5428.0
2019-05-31 13:15:00,73.83,73.87,73.81,73.85,10079.0,62.4288,62.4626,62.4119,62.4457,10079.0
2019-05-31 13:20:00,73.86,73.87,73.79,73.8,21919.0,62.4542,62.4626,62.395,62.4034,21919.0
2019-05-31 13:25:00,73.81,73.9,73.8,73.9,10560.0,62.4119,62.488,62.4034,62.488,10560.0
2019-05-31 13:30:00,73.89,73.89,73.85,73.85,33597.0,62.4795,62.4795,62.4457,62.4457,33597.0
2019-05-31 13:35:00,73.87,73.94,73.78,73.92,16222.0,62.4626,62.5218,62.3865,62.5049,16222.0
2019-05-31 13:40:00,73.93,74.01,73.91,74.0,4104.0,62.5134,62.581,62.4965,62.5726,4104.0
2019-05-31 13:45:00,74.01,74.01,73.93,73.98,17671.0,62.581,62.581,62.5134,62.5557,17671.0
2019-05-31 13:50:00,73.99,74.01,73.92,73.97,10462.0,62.5641,62.581,62.5049,62.5472,10462.0
2019-05-31 13:55:00,73.98,74.09,73.94,74.02,11719.0,62.5557,62.6487,62.5218,62.5895,11719.0
2019-05-31 14:00:00,74.01,74.05,73.95,73.97,12606.0,62.581,62.6148,62.5303,62.5472,12606.0
2019-05-31 14:05:00,73.97,74.03,73.93,74.03,6471.0,62.5472,62.5979,62.5134,62.5979,6471.0
2019-05-31 14:10:00,74.01,74.02,73.92,73.99,12250.0,62.581,62.5895,62.5049,62.5641,12250.0
2019-05-31 14:15:00,74.0,74.11,73.99,74.09,14509.0,62.5726,62.6656,62.5641,62.6487,14509.0
2019-05-31 14:20:00,74.07,74.17,74.05,74.15,11927.0,62.6318,62.7163,62.6148,62.6994,11927.0
2019-05-31 14:25:00,74.13,74.14,74.09,74.13,9221.0,62.6825,62.6909,62.6487,62.6825,9221.0
2019-05-31 14:30:00,74.12,74.16,74.08,74.08,9707.0,62.674,62.7079,62.6402,62.6402,9707.0
2019-05-31 14:35:00,74.08,74.1,74.04,74.07,10890.0,62.6402,62.6571,62.6064,62.6318,10890.0
2019-05-31 14:40:00,74.08,74.21,74.06,74.2,11450.0,62.6402,62.7501,62.6233,62.7417,11450.0
2019-05-31 14:45:00,74.2,74.32,74.2,74.26,12599.0,62.7417,62.8431,62.7417,62.7924,12599.0
2019-05-31 14:50:00,74.29,74.38,74.29,74.38,12675.0,62.8178,62.8939,62.8178,62.8939,12675.0
2019-05-31 14:55:00,74.38,74.38,74.3,74.32,12450.0,62.8939,62.8939,62.8262,62.8431,12450.0
2019-05-31 15:00:00,74.31,74.33,74.21,74.23,10400.0,62.8347,62.8516,62.7501,62.767,10400.0
2019-05-31 15:05:00,74.23,74.3,74.23,74.26,7655.0,62.767,62.8262,62.767,62.7924,7655.0
2019-05-31 15:10:00,74.26,74.28,74.23,74.28,9041.0,62.7924,62.8093,62.767,62.8093,9041.0
2019-05-31 15:15:00,74.29,74.29,74.19,74.22,10566.0,62.8178,62.8178,62.7332,62.7586,10566.0
2019-05-31 15:20:00,74.22,74.23,74.13,74.17,73222.0,62.7586,62.767,62.6825,62.7163,73222.0
2019-05-31 15:25:00,74.16,74.16,74.0,74.02,17418.0,62.7079,62.7079,62.5726,62.5895,17418.0
2019-05-31 15:30:00,74.02,74.09,74.0,74.05,17175.0,62.5895,62.6487,62.5726,62.6148,17175.0
2019-05-31 15:35:00,74.06,74.06,73.96,73.99,40190.0,62.6233,62.6233,62.5387,62.5641,40190.0
2019-05-31 15:40:00,74.0,74.01,73.93,73.95,30583.0,62.5726,62.581,62.5134,62.5303,30583.0
2019-05-31 15:45:00,73.94,73.96,73.87,73.89,58085.0,62.5218,62.5387,62.4626,62.4795,58085.0
2019-05-31 15:50:00,73.88,73.9,73.68,73.69,123755.0,62.4711,62.488,62.302,62.3104,123755.0
2019-05-31 15:55:00,73.68,73.72,73.56,73.65,315461.0,62.302,62.3358,62.2005,62.2766,315461.0
2019-06-03 09:30:00,74.41,74.95,74.31,74.31,100360.0,62.9192,63.3759,62.8347,62.8347,100360.0
2019-06-03 09:35:00,74.34,74.4,74.11,74.17,22650.0,62.8601,62.9108,62.6656,62.7163,22650.0
2019-06-03 09:40:00,74.14,74.18,74.04,74.13,14230.0,62.6909,62.7248,62.6064,62.6825,14230.0
2019-06-03 09:45:00,74.11,74.29,73.99,74.04,88677.0,62.6656,62.8178,62.5641,62.6064,88677.0
2019-06-03 09:50:00,74.04,74.19,74.0,74.08,24220.0,62.6064,62.7332,62.5726,62.6402,24220.0
2019-06-03 09:55:00,74.09,74.11,73.87,73.98,33322.0,62.6487,62.6656,62.4626,62.5557,33322.0
2019-06-03 10:00:00,73.95,74.0,73.67,73.98,80420.0,62.5303,62.5726,62.2935,62.5557,80420.0
2019-06-03 10:05:00,74.0,74.3,73.96,74.3,49808.0,62.5726,62.8262,62.5387,62.8262,49808.0
2019-06-03 10:10:00,74.31,74.4,74.29,74.38,26232.0,62.8347,62.9108,62.8178,62.8939,26232.0
2019-06-03 10:15:00,74.36,74.49,74.32,74.48,18569.0,62.877,62.9869,62.8431,62.9784,18569.0
2019-06-03 10:20:00,74.45,74.72,74.44,74.72,21725.0,62.9531,63.1814,62.9446,63.1814,21725.0
2019-06-03 10:25:00,74.71,74.78,74.65,74.75,18036.0,63.1729,63.2321,63.1222,63.2067,18036.0
2019-06-03 10:30:00,74.75,74.89,74.62,74.69,183563.0,63.2067,63.3251,63.0968,63.156,183563.0
2019-06-03 10:35:00,74.7,74.71,74.59,74.67,7441.0,63.1645,63.1729,63.0715,63.1391,7441.0
2019-06-03 10:40:00,74.65,74.7,74.61,74.61,6256.0,63.1222,63.1645,63.0884,63.0884,6256.0
2019-06-03 10:45:00,74.61,74.62,74.46,74.48,30495.0,63.0884,63.0968,62.9615,62.9784,30495.0
2019-06-03 10:50:00,74.46,74.6,74.45,74.58,13244.0,62.9615,63.0799,62.9531,63.063,13244.0
2019-06-03 10:55:00,74.56,74.71,74.56,74.69,7054.0,63.0461,63.1729,63.0461,63.156,7054.0
2019-06-03 11:00:00,74.71,74.82,74.7,74.72,45705.0,63.1729,63.2659,63.1645,63.1814,45705.0
2019-06-03 11:05:00,74.72,74.72,74.58,74.61,19137.0,63.1814,63.1814,63.063,63.0884,19137.0
2019-06-03 11:10:00,74.6,74.68,74.58,74.63,6222.0,63.0799,63.1476,63.063,63.1053,6222.0
2019-06-03 11:15:00,74.62,74.67,74.54,74.6,8954.0,63.0968,63.1391,63.0292,63.0799,8954.0
2019-06-03 11:20:00,74.59,74.61,74.53,74.53,9421.0,63.0715,63.0884,63.0207,63.0207,9421.0
2019-06-03 11:25:00,74.52,74.55,74.49,74.54,8081.0,63.0123,63.0376,62.9869,63.0292,8081.0
2019-06-03 11:30:00,74.55,74.55,74.47,74.5,65913.0,63.0376,63.0376,62.97,62.9954,65913.0
2019-06-03 11:35:00,74.49,74.5,74.38,74.44,10962.0,62.9869,62.9954,62.8939,62.9446,10962.0
2019-06-03 11:40:00,74.45,74.48,74.39,74.48,24813.0,62.9531,62.9784,62.9023,62.9784,24813.0
2019-06-03 11:45:00,74.48,74.5,74.47,74.48,36130.0,62.9784,62.9954,62.97,62.9784,36130.0
2019-06-03 11:50:00,74.48,74.49,74.41,74.42,15220.0,62.9784,62.9869,62.9192,62.9277,15220.0
2019-06-03 11:55:00,74.41,74.48,74.4,74.46,13664.0,62.9192,62.9784,62.9108,62.9615,13664.0
2019-06-03 12:00:00,74.45,74.49,74.41,74.41,12475.0,62.9531,62.9869,62.9192,62.9192,12475.0
2019-06-03 12:05:00,74.42,74.43,74.34,74.36,12135.0,62.9277,62.9362,62.8601,62.877,12135.0
2019-06-03 12:10:00,74.35,74.36,74.3,74.32,8455.0,62.8685,62.877,62.8262,62.8431,8455.0
2019-06-03 12:15:00,74.32,74.37,74.3,74.35,9914.0,62.8431,62.8854,62.8262,62.8685,9914.0
2019-06-03 12:20:00,74.34,74.37,74.3,74.32,10906.0,62.8601,62.8854,62.8262,62.8431,10906.0
2019-06-03 12:25:00,74.32,74.37,74.3,74.31,12556.0,62.8431,62.8854,62.8262,62.8347,12556.0
2019-06-03 12:30:00,74.3,74.4,74.29,74.37,12710.0,62.8262,62.9108,62.8178,62.8854,12710.0
2019-06-03 12:35:00,74.38,74.44,74.34,74.42,13171.0,62.8939,62.9446,62.8601,62.9277,13171.0
2019-06-03 12:40:00,74.42,74.49,74.38,74.44,11205.0,62.9277,62.9869,62.8939,62.9446,11205.0
2019-06-03 12:45:00,74.44,74.53,74.42,74.51,11641.0,62.9446,63.0207,62.9277,63.0038,11641.0
2019-06-03 12:50:00,74.48,74.55,74.44,74.54,15699.0,62.9784,63.0376,62.9446,63.0292,15699.0
2019-06-03 12:55:00,74.54,74.59,74.44,74.45,15125.0,63.0292,63.0715,62.9446,62.9531,15125.0
2019-06-03 13:00:00,74.43,74.46,74.39,74.46,9504.0,62.9362,62.9615,62.9023,62.9615,9504.0
2019-06-03 13:05:00,74.47,74.5,74.43,74.5,8893.0,62.97,62.9954,62.9362,62.9954,8893.0
2019-06-03 13:10:00,74.54,74.67,74.53,74.64,6665.0,63.0292,63.1391,63.0207,63.1137,6665.0
2019-06-03 13:15:00,74.62,74.65,74.59,74.62,10300.0,63.0968,63.1222,63.0715,63.0968,10300.0
2019-06-03 13:20:00,74.63,74.7,74.56,74.7,23247.0,63.1053,63.1645,63.0461,63.1645,23247.0
2019-06-03 13:25:00,74.69,75.04,74.69,74.76,65352.0,63.156,63.452,63.156,63.2152,65352.0
2019-06-03 13:30:00,74.76,74.76,74.58,74.62,52068.0,63.2152,63.2152,63.063,63.0968,52068.0
2019-06-03 13:35:00,74.6,74.66,74.59,74.6,31152.0,63.0799,63.1306,63.0715,63.0799,31152.0
2019-06-03 13:40:00,74.6,74.75,74.6,74.67,18126.0,63.0799,63.2067,63.0799,63.1391,18126.0
2019-06-03 13:45:00,74.66,74.74,74.61,74.67,49806.0,63.1306,63.1983,63.0884,63.1391,49806.0
2019-06-03 13:50:00,74.67,74.77,74.67,74.68,9936.0,63.1391,63.2237,63.1391,63.1476,9936.0
2019-06-03 13:55:00,74.7,74.9,74.67,74.85,14553.0,63.1645,63.3336,63.1391,63.2913,14553.0
2019-06-03 14:00:00,74.85,74.98,74.79,74.94,7499.0,63.2913,63.4012,63.2406,63.3674,7499.0
2019-06-03 14:05:00,74.93,75.04,74.9,75.04,9506.0,63.3589,63.452,63.3336,63.452,9506.0
2019-06-03 14:10:00,75.04,75.05,74.9,74.96,17692.0,63.452,63.4604,63.3336,63.3843,17692.0
2019-06-03 14:15:00,74.93,74.93,74.85,74.85,27004.0,63.3589,63.3589,63.2913,63.2913,27004.0
2019-06-03 14:20:00,74.85,74.93,74.83,74.85,34507.0,63.2913,63.3589,63.2744,63.2913,34507.0
2019-06-03 14:25:00,74.85,74.86,74.77,74.78,36690.0,63.2913,63.2998,63.2237,63.2321,36690.0
2019-06-03 14:30:00,74.8,74.87,74.72,74.76,14890.0,63.249,63.3082,63.1814,63.2152,14890.0
2019-06-03 14:35:00,74.76,74.81,74.67,74.74,12234.0,63.2152,63.2575,63.1391,63.1983,12234.0
2019-06-03 14:40:00,74.73,74.74,74.67,74.71,13899.0,63.1898,63.1983,63.1391,63.1729,13899.0
2019-06-03 14:45:00,74.72,74.78,74.72,74.75,8358.0,63.1814,63.2321,63.1814,63.2067,8358.0
2019-06-03 14:50:00,74.74,74.74,74.67,74.69,23333.0,63.1983,63.1983,63.1391,63.156,23333.0
2019-06-03 14:55:00,74.7,74.76,74.68,74.76,12494.0,63.1645,63.2152,63.1476,63.2152,12494.0
2019-06-03 15:00:00,74.76,74.77,74.66,74.67,33049.0,63.2152,63.2237,63.1306,63.1391,33049.0
2019-06-03 15:05:00,74.68,74.72,74.63,74.65,32648.0,63.1476,63.1814,63.1053,63.1222,32648.0
2019-06-03 15:10:00,74.66,74.75,74.59,74.75,18685.0,63.1306,63.2067,63.0715,63.2067,18685.0
2019-06-03 15:15:00,74.77,74.8,74.65,74.71,61511.0,63.2237,63.249,63.1222,63.1729,61511.0
2019-06-03 15:20:00,74.71,74.82,74.7,74.78,21809.0,63.1729,63.2659,63.1645,63.2321,21809.0
2019-06-03 15:25:00,74.76,74.76,74.59,74.6,26588.0,63.2152,63.2152,63.0715,63.0799,26588.0
2019-06-03 15:30:00,74.61,74.61,74.44,74.52,36712.0,63.0884,63.0884,62.9446,63.0123,36712.0
2019-06-03 15:35:00,74.52,74.66,74.52,74.64,29605.0,63.0123,63.1306,63.0123,63.1137,29605.0
2019-06-03 15:40:00,74.65,74.79,74.65,74.78,40580.0,63.1222,63.2406,63.1222,63.2321,40580.0
2019-06-03 15:45:00,74.79,74.85,74.72,74.75,49455.0,63.2406,63.2913,63.1814,63.2067,49455.0
2019-06-03 15:50:00,74.76,74.92,74.76,74.92,129975.0,63.2152,63.3505,63.2152,63.3505,129975.0
2019-06-03 15:55:00,74.92,75.26,74.92,75.07,191054.0,63.3505,63.638,63.3505,63.4773,191054.0
2019-06-04 09:30:00,75.5,75.5,75.23,75.29,45326.0,63.8409,63.8409,63.6126,63.6634,45326.0
2019-06-04 09:35:00,75.37,75.5,75.11,75.11,15070.0,63.731,63.8409,63.5112,63.5112,15070.0
2019-06-04 09:40:00,75.11,75.28,75.03,75.12,6441.0,63.5112,63.6549,63.4435,63.5196,6441.0
2019-06-04 09:45:00,75.2,75.26,75.03,75.03,10787.0,63.5873,63.638,63.4435,63.4435,10787.0
2019-06-04 09:50:00,75.06,75.08,74.84,74.84,36628.0,63.4689,63.4858,63.2828,63.2828,36628.0
2019-06-04 09:55:00,74.87,75.12,74.87,75.1,36413.0,63.3082,63.5196,63.3082,63.5027,36413.0
2019-06-04 10:00:00,75.1,75.13,74.72,74.72,18538.0,63.5027,63.5281,63.1814,63.1814,18538.0
2019-06-04 10:05:00,74.74,74.87,74.73,74.85,14179.0,63.1983,63.3082,63.1898,63.2913,14179.0
2019-06-04 10:10:00,74.85,74.96,74.8,74.96,34516.0,63.2913,63.3843,63.249,63.3843,34516.0
2019-06-04 10:15:00,74.97,75.02,74.73,74.73,40939.0,63.3928,63.435,63.1898,63.1898,40939.0
2019-06-04 10:20:00,74.74,74.84,74.7,74.75,7292.0,63.1983,63.2828,63.1645,63.2067,7292.0
2019-06-04 10:25:00,74.76,74.76,74.64,74.64,7247.0,63.2152,63.2152,63.1137,63.1137,7247.0
2019-06-04 10:30:00,74.67,74.71,74.57,74.57,8162.0,63.1391,63.1729,63.0545,63.0545,8162.0
2019-06-04 10:35:00,74.55,74.55,74.36,74.36,12651.0,63.0376,63.0376,62.877,62.877,12651.0
2019-06-04 10:40:00,74.35,74.36,74.23,74.27,9135.0,62.8685,62.877,62.767,62.8009,9135.0
2019-06-04 10:45:00,74.26,74.26,74.12,74.2,7502.0,62.7924,62.7924,62.674,62.7417,7502.0
2019-06-04 10:50:00,74.21,74.38,74.19,74.24,14970.0,62.7501,62.8939,62.7332,62.7755,14970.0
2019-06-04 10:55:00,74.27,74.34,74.2,74.24,8404.0,62.8009,62.8601,62.7417,62.7755,8404.0
2019-06-04 11:00:00,74.23,74.37,74.22,74.36,38567.0,62.767,62.8854,62.7586,62.877,38567.0
2019-06-04 11:05:00,74.38,74.45,74.24,74.25,32459.0,62.8939,62.9531,62.7755,62.784,32459.0
2019-06-04 11:10:00,74.25,74.33,74.25,74.3,51966.0,62.784,62.8516,62.784,62.8262,51966.0
2019-06-04 11:15:00,74.3,74.35,74.23,74.32,59983.0,62.8262,62.8685,62.767,62.8431,59983.0
2019-06-04 11:20:00,74.34,74.39,74.28,74.34,6888.0,62.8601,62.9023,62.8093,62.8601,6888.0
2019-06-04 11:25:00,74.32,74.42,74.3,74.3,15528.0,62.8431,62.9277,62.8262,62.8262,15528.0
2019-06-04 11:30:00,74.31,74.36,74.24,74.32,40395.0,62.8347,62.877,62.7755,62.8431,40395.0
2019-06-04 11:35:00,74.34,74.39,74.31,74.34,16135.0,62.8601,62.9023,62.8347,62.8601,16135.0
2019-06-04 11:40:00,74.36,74.47,74.34,74.43,20343.0,62.877,62.97,62.8601,62.9362,20343.0
2019-06-04 11:45:00,74.44,74.46,74.36,74.36,9623.0,62.9446,62.9615,62.877,62.877,9623.0
2019-06-04 11:50:00,74.37,74.49,74.36,74.49,7001.0,62.8854,62.9869,62.877,62.9869,7001.0
2019-06-04 11:55:00,74.47,74.58,74.46,74.56,5414.0,62.97,63.063,62.9615,63.0461,5414.0
2019-06-04 12:00:00,74.58,74.67,74.53,74.61,9601.0,63.063,63.1391,63.0207,63.0884,9601.0
2019-06-04 12:05:00,74.59,74.64,74.56,74.57,7365.0,63.0715,63.1137,63.0461,63.0545,7365.0
2019-06-04 12:10:00,74.55,74.57,74.51,74.55,3861.0,63.0376,63.0545,63.0038,63.0376,3861.0
2019-06-04 12:15:00,74.55,74.57,74.51,74.55,3717.0,63.0376,63.0545,63.0038,63.0376,3717.0
2019-06-04 12:20:00,74.53,74.53,74.41,74.44,4857.0,63.0207,63.0207,62.9192,62.9446,4857.0
2019-06-04 12:25:00,74.43,74.49,74.43,74.48,9888.0,62.9362,62.9869,62.9362,62.9784,9888.0
2019-06-04 12:30:00,74.47,74.53,74.44,74.51,15756.0,62.97,63.0207,62.9446,63.0038,15756.0
2019-06-04 12:35:00,74.5,74.51,74.46,74.49,4710.0,62.9954,63.0038,62.9615,62.9869,4710.0
2019-06-04 12:40:00,74.48,74.51,74.44,74.48,4851.0,62.9784,63.0038,62.9446,62.9784,4851.0
2019-06-04 12:45:00,74.47,74.59,74.47,74.58,5168.0,62.97,63.0715,62.97,63.063,5168.0
2019-06-04 12:50:00,74.59,74.61,74.56,74.59,18581.0,63.0715,63.0884,63.0461,63.0715,18581.0
2019-06-04 12:55:00,74.59,74.61,74.49,74.51,5259.0,63.0715,63.0884,62.9869,63.0038,5259.0
2019-06-04 13:00:00,74.5,74.59,74.49,74.55,7871.0,62.9954,63.0715,62.9869,63.0376,7871.0
2019-06-04 13:05:00,74.55,74.55,74.52,74.55,7740.0,63.0376,63.0376,63.0123,63.0376,7740.0
2019-06-04 13:10:00,74.54,74.7,74.53,74.68,11388.0,63.0292,63.1645,63.0207,63.1476,11388.0
2019-06-04 13:15:00,74.66,74.72,74.64,74.68,7274.0,63.1306,63.1814,63.1137,63.1476,7274.0
2019-06-04 13:20:00,74.67,74.68,74.57,74.61,13341.0,63.1391,63.1476,63.0545,63.0884,13341.0
2019-06-04 13:25:00,74.59,74.66,74.58,74.62,4452.0,63.0715,63.1306,63.063,63.0968,4452.0
2019-06-04 13:30:00,74.62,74.73,74.6,74.72,3412.0,63.0968,63.1898,63.0799,63.1814,3412.0
2019-06-04 13:35:00,74.73,74.77,74.66,74.66,8286.0,63.1898,63.2237,63.1306,63.1306,8286.0
2019-06-04 13:40:00,74.65,74.71,74.63,74.7,5085.0,63.1222,63.1729,63.1053,63.1645,5085.0
2019-06-04 13:45:00,74.7,74.7,74.6,74.61,6355.0,63.1645,63.1645,63.0799,63.0884,6355.0
2019-06-04 13:50:00,74.62,74.64,74.59,74.62,7024.0,63.0968,63.1137,63.0715,63.0968,7024.0
2019-06-04 13:55:00,74.63,74.63,74.58,74.62,6219.0,63.1053,63.1053,63.063,63.0968,6219.0
2019-06-04 14:00:00,74.62,74.65,74.58,74.62,9381.0,63.0968,63.1222,63.063,63.0968,9381.0
2019-06-04 14:05:00,74.63,74.63,74.52,74.55,7940.0,63.1053,63.1053,63.0123,63.0376,7940.0
2019-06-04 14:10:00,74.55,74.56,74.45,74.47,18942.0,63.0376,63.0461,62.9531,62.97,18942.0
2019-06-04 14:15:00,74.5,74.51,74.42,74.43,10316.0,62.9954,63.0038,62.9277,62.9362,10316.0
2019-06-04 14:20:00,74.42,74.42,74.34,74.36,14041.0,62.9277,62.9277,62.8601,62.877,14041.0
2019-06-04 14:25:00,74.36,74.42,74.32,74.42,13578.0,62.877,62.9277,62.8431,62.9277,13578.0
2019-06-04 14:30:00,74.42,74.42,74.33,74.4,18244.0,62.9277,62.9277,62.8516,62.9108,18244.0
2019-06-04 14:35:00,74.42,74.44,74.36,74.43,16030.0,62.9277,62.9446,62.877,62.9362,16030.0
2019-06-04 14:40:00,74.44,74.44,74.39,74.41,10154.0,62.9446,62.9446,62.9023,62.9192,10154.0
2019-06-04 14:45:00,74.41,74.47,74.39,74.43,11782.0,62.9192,62.97,62.9023,62.9362,11782.0
2019-06-04 14:50:00,74.44,74.45,74.36,74.4,29926.0,62.9446,62.9531,62.877,62.9108,29926.0
2019-06-04 14:55:00,74.39,74.39,74.31,74.34,12899.0,62.9023,62.9023,62.8347,62.8601,12899.0
2019-06-04 15:00:00,74.36,74.41,74.34,74.36,8792.0,62.877,62.9192,62.8601,62.877,8792.0
2019-06-04 15:05:00,74.36,74.46,74.35,74.43,11494.0,62.877,62.9615,62.8685,62.9362,11494.0
2019-06-04 15:10:00,74.43,74.46,74.41,74.43,13655.0,62.9362,62.9615,62.9192,62.9362,13655.0
2019-06-04 15:15:00,74.43,74.46,74.39,74.46,15429.0,62.9362,62.9615,62.9023,62.9615,15429.0
2019-06-04 15:20:00,74.46,74.55,74.46,74.52,22213.0,62.9615,63.0376,62.9615,63.0123,22213.0
2019-06-04 15:25:00,74.54,74.66,74.52,74.66,13641.0,63.0292,63.1306,63.0123,63.1306,13641.0
2019-06-04 15:30:00,74.66,74.69,74.56,74.57,26682.0,63.1306,63.156,63.0461,63.0545,26682.0
2019-06-04 15:35:00,74.58,74.66,74.58,74.65,21282.0,63.063,63.1306,63.063,63.1222,21282.0
2019-06-04 15:40:00,74.66,74.66,74.6,74.63,33537.0,63.1306,63.1306,63.0799,63.1053,33537.0
2019-06-04 15:45:00,74.63,74.83,74.62,74.79,35389.0,63.1053,63.2744,63.0968,63.2406,35389.0
2019-06-04 15:50:00,74.79,74.79,74.68,74.74,59333.0,63.2406,63.2406,63.1476,63.1983,59333.0
2019-06-04 15:55:00,74.74,75.01,74.72,74.98,201517.0,63.1983,63.4266,63.1814,63.4012,201517.0
2019-06-05 09:30:00,75.37,75.72,75.25,75.45,38246.0,63.731,64.027,63.6295,63.7986,38246.0
2019-06-05 09:35:00,75.51,75.78,75.41,75.63,11188.0,63.8494,64.0777,63.7648,63.9509,11188.0
2019-06-05 09:40:00,75.71,75.84,75.7,75.77,4923.0,64.0185,64.1284,64.01,64.0692,4923.0
2019-06-05 09:45:00,75.81,75.94,75.66,75.94,14265.0,64.1031,64.213,63.9762,64.213,14265.0
2019-06-05 09:50:00,75.94,75.98,75.66,75.69,10465.0,64.213,64.2468,63.9762,64.0016,10465.0
2019-06-05 09:55:00,75.71,75.99,75.7,75.99,6758.0,64.0185,64.2553,64.01,64.2553,6758.0
2019-06-05 10:00:00,75.99,75.99,75.72,75.81,7042.0,64.2553,64.2553,64.027,64.1031,7042.0
2019-06-05 10:05:00,75.82,75.89,75.74,75.83,18166.0,64.1115,64.1707,64.0439,64.12,18166.0
2019-06-05 10:10:00,75.86,76.0,75.85,75.91,18204.0,64.1453,64.2637,64.1369,64.1876,18204.0
2019-06-05 10:15:00,75.91,76.15,75.83,76.15,10987.0,64.1876,64.3905,64.12,64.3905,10987.0
2019-06-05 10:20:00,76.15,76.22,76.06,76.22,7882.0,64.3905,64.4497,64.3144,64.4497,7882.0
2019-06-05 10:25:00,76.23,76.3,76.15,76.18,10000.0,64.4582,64.5174,64.3905,64.4159,10000.0
2019-06-05 10:30:00,76.23,76.23,76.09,76.1,9691.0,64.4582,64.4582,64.3398,64.3483,9691.0
2019-06-05 10:35:00,76.09,76.1,75.95,76.06,7664.0,64.3398,64.3483,64.2214,64.3144,7664.0
2019-06-05 10:40:00,76.1,76.2,76.06,76.14,5688.0,64.3483,64.4328,64.3144,64.3821,5688.0
2019-06-05 10:45:00,76.13,76.21,76.0,76.08,6356.0,64.3736,64.4413,64.2637,64.3314,6356.0
2019-06-05 10:50:00,76.05,76.05,75.86,75.95,7573.0,64.306,64.306,64.1453,64.2214,7573.0
2019-06-05 10:55:00,75.94,76.1,75.94,76.06,5654.0,64.213,64.3483,64.213,64.3144,5654.0
2019-06-05 11:00:00,76.08,76.22,76.01,76.22,6582.0,64.3314,64.4497,64.2722,64.4497,6582.0
2019-06-05 11:05:00,76.21,76.23,76.11,76.23,11123.0,64.4413,64.4582,64.3567,64.4582,11123.0
2019-06-05 11:10:00,76.21,76.23,76.15,76.22,9065.0,64.4413,64.4582,64.3905,64.4497,9065.0
2019-06-05 11:15:00,76.21,76.36,76.21,76.3,5900.0,64.4413,64.5681,64.4413,64.5174,5900.0
2019-06-05 11:20:00,76.31,76.36,76.21,76.22,6134.0,64.5258,64.5681,64.4413,64.4497,6134.0
2019-06-05 11:25:00,76.26,76.37,76.24,76.31,6848.0,64.4836,64.5766,64.4667,64.5258,6848.0
2019-06-05 11:30:00,76.33,76.35,76.27,76.33,4000.0,64.5428,64.5597,64.492,64.5428,4000.0
2019-06-05 11:35:00,76.31,76.43,76.31,76.38,9594.0,64.5258,64.6273,64.5258,64.585,9594.0
2019-06-05 11:40:00,76.39,76.42,76.28,76.39,8414.0,64.5935,64.6189,64.5005,64.5935,8414.0
2019-06-05 11:45:00,76.42,76.43,76.32,76.32,8466.0,64.6189,64.6273,64.5343,64.5343,8466.0
2019-06-05 11:50:00,76.36,76.39,76.31,76.36,7851.0,64.5681,64.5935,64.5258,64.5681,7851.0
2019-06-05 11:55:00,76.37,76.48,76.36,76.45,4949.0,64.5766,64.6696,64.5681,64.6442,4949.0
2019-06-05 12:00:00,76.45,76.45,76.28,76.3,7328.0,64.6442,64.6442,64.5005,64.5174,7328.0
2019-06-05 12:05:00,76.3,76.4,76.28,76.4,9899.0,64.5174,64.6019,64.5005,64.6019,9899.0
2019-06-05 12:10:00,76.42,76.51,76.38,76.45,24833.0,64.6189,64.695,64.585,64.6442,24833.0
2019-06-05 12:15:00,76.45,76.56,76.44,76.52,27013.0,64.6442,64.7372,64.6358,64.7034,27013.0
2019-06-05 12:20:00,76.51,76.62,76.51,76.62,7642.0,64.695,64.788,64.695,64.788,7642.0
2019-06-05 12:25:00,76.61,76.72,76.57,76.72,13461.0,64.7795,64.8725,64.7457,64.8725,13461.0
2019-06-05 12:30:00,76.72,76.88,76.69,76.81,68089.0,64.8725,65.0078,64.8472,64.9486,68089.0
2019-06-05 12:35:00,76.81,77.04,76.8,77.03,26980.0,64.9486,65.1431,64.9402,65.1347,26980.0
2019-06-05 12:40:00,77.02,77.1,76.98,77.05,24098.0,65.1262,65.1938,65.0924,65.1516,24098.0
2019-06-05 12:45:00,77.07,77.09,76.9,76.91,11827.0,65.1685,65.1854,65.0247,65.0332,11827.0
2019-06-05 12:50:00,76.92,77.06,76.92,77.02,13492.0,65.0416,65.16,65.0416,65.1262,13492.0
2019-06-05 12:55:00,77.02,77.03,76.97,77.0,12983.0,65.1262,65.1347,65.0839,65.1093,12983.0
2019-06-05 13:00:00,77.03,77.04,76.98,77.04,15181.0,65.1347,65.1431,65.0924,65.1431,15181.0
2019-06-05 13:05:00,77.02,77.04,76.97,77.03,6210.0,65.1262,65.1431,65.0839,65.1347,6210.0
2019-06-05 13:10:00,77.01,77.03,76.83,76.83,12835.0,65.1177,65.1347,64.9655,64.9655,12835.0
2019-06-05 13:15:00,76.87,76.97,76.87,76.95,23764.0,64.9994,65.0839,64.9994,65.067,23764.0
2019-06-05 13:20:00,76.95,77.04,76.95,77.02,7679.0,65.067,65.1431,65.067,65.1262,7679.0
2019-06-05 13:25:00,77.03,77.04,76.97,76.98,5590.0,65.1347,65.1431,65.0839,65.0924,5590.0
2019-06-05 13:30:00,76.98,77.04,76.97,77.04,8571.0,65.0924,65.1431,65.0839,65.1431,8571.0
2019-06-05 13:35:00,77.02,77.07,77.0,77.04,6965.0,65.1262,65.1685,65.1093,65.1431,6965.0
2019-06-05 13:40:00,77.07,77.09,76.99,77.01,8006.0,65.1685,65.1854,65.1008,65.1177,8006.0
2019-06-05 13:45:00,77.02,77.07,77.0,77.03,5091.0,65.1262,65.1685,65.1093,65.1347,5091.0
2019-06-05 13:50:00,77.01,77.02,76.89,76.94,8681.0,65.1177,65.1262,65.0163,65.0586,8681.0
2019-06-05 13:55:00,76.95,77.0,76.91,77.0,10287.0,65.067,65.1093,65.0332,65.1093,10287.0
2019-06-05 14:00:00,76.96,77.05,76.96,77.05,29395.0,65.0755,65.1516,65.0755,65.1516,29395.0
2019-06-05 14:05:00,77.07,77.16,77.01,77.11,13145.0,65.1685,65.2446,65.1177,65.2023,13145.0
2019-06-05 14:10:00,77.11,77.13,77.03,77.03,14917.0,65.2023,65.2192,65.1347,65.1347,14917.0
2019-06-05 14:15:00,77.03,77.08,77.0,77.01,9139.0,65.1347,65.1769,65.1093,65.1177,9139.0
2019-06-05 14:20:00,77.02,77.09,76.96,77.08,10383.0,65.1262,65.1854,65.0755,65.1769,10383.0
2019-06-05 14:25:00,77.09,77.11,77.05,77.1,8777.0,65.1854,65.2023,65.1516,65.1938,8777.0
2019-06-05 14:30:00,77.09,77.12,77.07,77.1,11301.0,65.1854,65.2108,65.1685,65.1938,11301.0
2019-06-05 14:35:00,77.1,77.16,77.1,77.13,10034.0,65.1938,65.2446,65.1938,65.2192,10034.0
2019-06-05 14:40:00,77.14,77.2,77.12,77.14,12637.0,65.2277,65.2784,65.2108,65.2277,12637.0
2019-06-05 14:45:00,77.12,77.12,77.04,77.06,7413.0,65.2108,65.2108,65.1431,65.16,7413.0
2019-06-05 14:50:00,77.05,77.08,77.02,77.04,13646.0,65.1516,65.1769,65.1262,65.1431,13646.0
2019-06-05 14:55:00,77.05,77.15,77.0,77.11,13872.0,65.1516,65.2361,65.1093,65.2023,13872.0
2019-06-05 15:00:00,77.09,77.2,77.08,77.2,19845.0,65.1854,65.2784,65.1769,65.2784,19845.0
2019-06-05 15:05:00,77.19,77.26,77.14,77.24,13790.0,65.2699,65.3291,65.2277,65.3122,13790.0
2019-06-05 15:10:00,77.23,77.3,77.22,77.28,12947.0,65.3038,65.363,65.2953,65.346,12947.0
2019-06-05 15:15:00,77.27,77.28,77.09,77.13,15123.0,65.3376,65.346,65.1854,65.2192,15123.0
2019-06-05 15:20:00,77.11,77.17,77.08,77.16,10714.0,65.2023,65.253,65.1769,65.2446,10714.0
2019-06-05 15:25:00,77.17,77.2,77.06,77.07,19510.0,65.253,65.2784,65.16,65.1685,19510.0
2019-06-05 15:30:00,77.07,77.09,76.99,77.0,17644.0,65.1685,65.1854,65.1008,65.1093,17644.0
2019-06-05 15:35:00,77.01,77.03,76.89,77.01,24927.0,65.1177,65.1347,65.0163,65.1177,24927.0
2019-06-05 15:40:00,77.03,77.13,77.01,77.13,27143.0,65.1347,65.2192,65.1177,65.2192,27143.0
2019-06-05 15:45:00,77.12,77.25,77.12,77.2,35299.0,65.2108,65.3207,65.2108,65.2784,35299.0
2019-06-05 15:50:00,77.21,77.42,77.2,77.41,59730.0,65.2869,65.4644,65.2784,65.456,59730.0
2019-06-05 15:55:00,77.42,77.56,77.4,77.49,141443.0,65.4644,65.5828,65.4475,65.5236,141443.0
2019-06-06 09:30:00,77.68,77.76,77.58,77.6,38443.0,65.6843,65.7519,65.5997,65.6166,38443.0
2019-06-06 09:35:00,77.6,78.0,77.59,77.91,13102.0,65.6166,65.9549,65.6082,65.8788,13102.0
2019-06-06 09:40:00,77.88,77.99,77.77,77.83,11435.0,65.8534,65.9464,65.7604,65.8111,11435.0
2019-06-06 09:45:00,77.8,77.93,77.63,77.65,8384.0,65.7857,65.8957,65.642,65.6589,8384.0
2019-06-06 09:50:00,77.74,78.05,77.74,78.05,11553.0,65.735,65.9971,65.735,65.9971,11553.0
2019-06-06 09:55:00,78.06,78.13,77.93,77.93,7376.0,66.0056,66.0648,65.8957,65.8957,7376.0
2019-06-06 10:00:00,77.98,78.14,77.97,78.07,8954.0,65.938,66.0732,65.9295,66.0141,8954.0
2019-06-06 10:05:00,78.05,78.11,77.88,77.99,9090.0,65.9971,66.0479,65.8534,65.9464,9090.0
2019-06-06 10:10:00,77.96,78.1,77.92,78.05,7036.0,65.921,66.0394,65.8872,65.9971,7036.0
2019-06-06 10:15:00,78.04,78.1,77.98,78.1,16197.0,65.9887,66.0394,65.938,66.0394,16197.0
2019-06-06 10:20:00,78.07,78.16,77.96,78.0,8348.0,66.0141,66.0902,65.921,65.9549,8348.0
2019-06-06 10:25:00,77.98,78.01,77.84,77.87,10404.0,65.938,65.9633,65.8196,65.8449,10404.0
2019-06-06 10:30:00,77.89,77.95,77.8,77.82,12513.0,65.8619,65.9126,65.7857,65.8027,12513.0
2019-06-06 10:35:00,77.8,77.89,77.79,77.88,9648.0,65.7857,65.8619,65.7773,65.8534,9648.0
2019-06-06 10:40:00,77.88,77.94,77.81,77.83,7814.0,65.8534,65.9041,65.7942,65.8111,7814.0
2019-06-06 10:45:00,77.8,77.89,77.77,77.81,6122.0,65.7857,65.8619,65.7604,65.7942,6122.0
2019-06-06 10:50:00,77.81,77.89,77.79,77.84,9000.0,65.7942,65.8619,65.7773,65.8196,9000.0
2019-06-06 10:55:00,77.76,77.78,77.71,77.74,5636.0,65.7519,65.7688,65.7096,65.735,5636.0
2019-06-06 11:00:00,77.73,77.75,77.53,77.53,13580.0,65.7266,65.7435,65.5574,65.5574,13580.0
2019-06-06 11:05:00,77.51,77.6,77.47,77.5,24234.0,65.5405,65.6166,65.5067,65.5321,24234.0
2019-06-06 11:10:00,77.5,77.56,77.44,77.55,8433.0,65.5321,65.5828,65.4813,65.5744,8433.0
2019-06-06 11:15:00,77.55,77.61,77.51,77.56,11663.0,65.5744,65.6251,65.5405,65.5828,11663.0
2019-06-06 11:20:00,77.57,77.57,77.41,77.42,24289.0,65.5913,65.5913,65.456,65.4644,24289.0
2019-06-06 11:25:00,77.44,77.56,77.43,77.53,6039.0,65.4813,65.5828,65.4729,65.5574,6039.0
2019-06-06 11:30:00,77.58,77.62,77.54,77.56,6467.0,65.5997,65.6335,65.5659,65.5828,6467.0
2019-06-06 11:35:00,77.56,77.6,77.54,77.54,7190.0,65.5828,65.6166,65.5659,65.5659,7190.0
2019-06-06 11:40:00,77.56,77.59,77.43,77.43,7848.0,65.5828,65.6082,65.4729,65.4729,7848.0
2019-06-06 11:45:00,77.42,77.55,77.39,77.39,9834.0,65.4644,65.5744,65.4391,65.4391,9834.0
2019-06-06 11:50:00,77.38,77.44,77.36,77.42,9443.0,65.4306,65.4813,65.4137,65.4644,9443.0
2019-06-06 11:55:00,77.39,77.45,77.39,77.42,6358.0,65.4391,65.4898,65.4391,65.4644,6358.0
2019-06-06 12:00:00,77.41,77.42,77.36,77.38,13098.0,65.456,65.4644,65.4137,65.4306,13098.0
2019-06-06 12:05:00,77.35,77.4,77.32,77.35,10312.0,65.4052,65.4475,65.3799,65.4052,10312.0
2019-06-06 12:10:00,77.34,77.37,77.32,77.34,6093.0,65.3968,65.4222,65.3799,65.3968,6093.0
2019-06-06 12:15:00,77.34,77.49,77.33,77.48,10373.0,65.3968,65.5236,65.3883,65.5152,10373.0
2019-06-06 12:20:00,77.46,77.5,77.44,77.48,3700.0,65.4983,65.5321,65.4813,65.5152,3700.0
2019-06-06 12:25:00,77.47,77.48,77.41,77.48,4350.0,65.5067,65.5152,65.456,65.5152,4350.0
2019-06-06 12:30:00,77.48,77.52,77.46,77.49,4688.0,65.5152,65.549,65.4983,65.5236,4688.0
2019-06-06 12:35:00,77.51,77.52,77.48,77.48,4068.0,65.5405,65.549,65.5152,65.5152,4068.0
2019-06-06 12:40:00,77.5,77.54,77.5,77.5,3228.0,65.5321,65.5659,65.5321,65.5321,3228.0
2019-06-06 12:45:00,77.5,77.52,77.43,77.51,8173.0,65.5321,65.549,65.4729,65.5405,8173.0
2019-06-06 12:50:00,77.51,77.58,77.51,77.58,1700.0,65.5405,65.5997,65.5405,65.5997,1700.0
2019-06-06 12:55:00,77.6,77.61,77.55,77.55,4565.0,65.6166,65.6251,65.5744,65.5744,4565.0
2019-06-06 13:00:00,77.55,77.66,77.55,77.63,6283.0,65.5744,65.6674,65.5744,65.642,6283.0
2019-06-06 13:05:00,77.64,77.66,77.63,77.66,6496.0,65.6505,65.6674,65.642,65.6674,6496.0
2019-06-06 13:10:00,77.66,77.66,77.53,77.54,9593.0,65.6674,65.6674,65.5574,65.5659,9593.0
2019-06-06 13:15:00,77.54,77.55,77.37,77.4,45168.0,65.5659,65.5744,65.4222,65.4475,45168.0
2019-06-06 13:20:00,77.42,77.46,77.39,77.43,3930.0,65.4644,65.4983,65.4391,65.4729,3930.0
2019-06-06 13:25:00,77.5,77.57,77.47,77.56,4580.0,65.5321,65.5913,65.5067,65.5828,4580.0
2019-06-06 13:30:00,77.59,77.67,77.57,77.65,9229.0,65.6082,65.6758,65.5913,65.6589,9229.0
2019-06-06 13:35:00,77.65,77.65,77.55,77.58,8190.0,65.6589,65.6589,65.5744,65.5997,8190.0
2019-06-06 13:40:00,77.58,77.61,77.55,77.55,4379.0,65.5997,65.6251,65.5744,65.5744,4379.0
2019-06-06 13:45:00,77.57,77.58,77.5,77.52,3564.0,65.5913,65.5997,65.5321,65.549,3564.0
2019-06-06 13:50:00,77.53,77.54,77.47,77.53,7489.0,65.5574,65.5659,65.5067,65.5574,7489.0
2019-06-06 13:55:00,77.54,77.54,77.47,77.51,7203.0,65.5659,65.5659,65.5067,65.5405,7203.0
2019-06-06 14:00:00,77.51,77.52,77.45,77.51,38321.0,65.5405,65.549,65.4898,65.5405,38321.0
2019-06-06 14:05:00,77.49,77.51,77.39,77.43,16898.0,65.5236,65.5405,65.4391,65.4729,16898.0
2019-06-06 14:10:00,77.45,77.58,77.45,77.56,8973.0,65.4898,65.5997,65.4898,65.5828,8973.0
2019-06-06 14:15:00,77.56,77.58,77.51,77.58,6778.0,65.5828,65.5997,65.5405,65.5997,6778.0
2019-06-06 14:20:00,77.59,77.66,77.56,77.62,5842.0,65.6082,65.6674,65.5828,65.6335,5842.0
2019-06-06 14:25:00,77.62,77.64,77.53,77.59,5236.0,65.6335,65.6505,65.5574,65.6082,5236.0
2019-06-06 14:30:00,77.59,77.71,77.57,77.65,21482.0,65.6082,65.7096,65.5913,65.6589,21482.0
2019-06-06 14:35:00,77.67,77.67,77.58,77.6,8235.0,65.6758,65.6758,65.5997,65.6166,8235.0
2019-06-06 14:40:00,77.6,77.76,77.59,77.76,8125.0,65.6166,65.7519,65.6082,65.7519,8125.0
2019-06-06 14:45:00,77.76,77.77,77.69,77.73,7726.0,65.7519,65.7604,65.6927,65.7266,7726.0
2019-06-06 14:50:00,77.75,77.78,77.69,77.73,4800.0,65.7435,65.7688,65.6927,65.7266,4800.0
2019-06-06 14:55:00,77.72,77.76,77.65,77.73,9658.0,65.7181,65.7519,65.6589,65.7266,9658.0
2019-06-06 15:00:00,77.75,77.8,77.73,77.78,19747.0,65.7435,65.7857,65.7266,65.7688,19747.0
2019-06-06 15:05:00,77.79,77.79,77.69,77.7,25216.0,65.7773,65.7773,65.6927,65.7012,25216.0
2019-06-06 15:10:00,77.7,77.74,77.68,77.74,20766.0,65.7012,65.735,65.6843,65.735,20766.0
2019-06-06 15:15:00,77.75,77.88,77.74,77.88,22500.0,65.7435,65.8534,65.735,65.8534,22500.0
2019-06-06 15:20:00,77.9,77.94,77.87,77.93,5164.0,65.8703,65.9041,65.8449,65.8957,5164.0
2019-06-06 15:25:00,77.92,78.01,77.92,78.0,12978.0,65.8872,65.9633,65.8872,65.9549,12978.0
2019-06-06 15:30:00,78.0,78.13,77.93,78.13,14339.0,65.9549,66.0648,65.8957,66.0648,14339.0
2019-06-06 15:35:00,78.12,78.22,78.07,78.22,15729.0,66.0563,66.1409,66.0141,66.1409,15729.0
2019-06-06 15:40:00,78.2,78.24,78.18,78.21,20418.0,66.124,66.1578,66.1071,66.1324,20418.0
2019-06-06 15:45:00,78.2,78.32,78.17,78.3,39246.0,66.124,66.2254,66.0986,66.2085,39246.0
2019-06-06 15:50:00,78.3,78.35,78.16,78.19,43434.0,66.2085,66.2508,66.0902,66.1155,43434.0
2019-06-06 15:55:00,78.19,78.25,78.12,78.16,88002.0,66.1155,66.1663,66.0563,66.0902,88002.0
2019-06-07 09:30:00,78.49,78.68,78.36,78.53,26613.0,66.3692,66.5299,66.2593,66.403,26613.0
2019-06-07 09:35:00,78.54,78.71,78.51,78.66,18904.0,66.4115,66.5552,66.3861,66.5129,18904.0
2019-06-07 09:40:00,78.67,78.7,78.59,78.69,2002.0,66.5214,66.5468,66.4538,66.5383,2002.0
2019-06-07 09:45:00,78.6,78.73,78.56,78.57,8478.0,66.4622,66.5721,66.4284,66.4368,8478.0
2019-06-07 09:50:00,78.62,78.82,78.6,78.66,12846.0,66.4791,66.6482,66.4622,66.5129,12846.0
2019-06-07 09:55:00,78.63,78.66,78.48,78.61,7928.0,66.4876,66.5129,66.3607,66.4707,7928.0
2019-06-07 10:00:00,78.61,78.61,78.32,78.37,9919.0,66.4707,66.4707,66.2254,66.2677,9919.0
2019-06-07 10:05:00,78.39,78.39,78.26,78.39,9291.0,66.2846,66.2846,66.1747,66.2846,9291.0
2019-06-07 10:10:00,78.33,78.39,78.24,78.28,6448.0,66.2339,66.2846,66.1578,66.1916,6448.0
2019-06-07 10:15:00,78.29,78.5,78.29,78.5,15166.0,66.2001,66.3777,66.2001,66.3777,15166.0
2019-06-07 10:20:00,78.45,78.53,78.4,78.51,7680.0,66.3354,66.403,66.2931,66.3861,7680.0
2019-06-07 10:25:00,78.49,78.52,78.43,78.52,5724.0,66.3692,66.3946,66.3185,66.3946,5724.0
2019-06-07 10:30:00,78.53,78.72,78.49,78.66,7145.0,66.403,66.5637,66.3692,66.5129,7145.0
2019-06-07 10:35:00,78.67,78.74,78.63,78.67,7403.0,66.5214,66.5806,66.4876,66.5214,7403.0
2019-06-07 10:40:00,78.69,78.76,78.69,78.74,3867.0,66.5383,66.5975,66.5383,66.5806,3867.0
2019-06-07 10:45:00,78.77,78.89,78.77,78.83,14051.0,66.606,66.7074,66.606,66.6567,14051.0
2019-06-07 10:50:00,78.81,78.83,78.77,78.78,8298.0,66.6398,66.6567,66.606,66.6144,8298.0
2019-06-07 10:55:00,78.76,78.79,78.71,78.74,8138.0,66.5975,66.6229,66.5552,66.5806,8138.0
2019-06-07 11:00:00,78.74,78.77,78.68,78.75,7571.0,66.5806,66.606,66.5299,66.589,7571.0
2019-06-07 11:05:00,78.73,78.73,78.6,78.62,9978.0,66.5721,66.5721,66.4622,66.4791,9978.0
2019-06-07 11:10:00,78.66,78.71,78.63,78.65,6593.0,66.5129,66.5552,66.4876,66.5045,6593.0
2019-06-07 11:15:00,78.66,78.7,78.62,78.67,4328.0,66.5129,66.5468,66.4791,66.5214,4328.0
2019-06-07 11:20:00,78.67,78.73,78.67,78.71,14315.0,66.5214,66.5721,66.5214,66.5552,14315.0
2019-06-07 11:25:00,78.68,78.69,78.6,78.6,1086.0,66.5299,66.5383,66.4622,66.4622,1086.0
2019-06-07 11:30:00,78.58,78.59,78.46,78.5,6019.0,66.4453,66.4538,66.3438,66.3777,6019.0
2019-06-07 11:35:00,78.53,78.53,78.42,78.43,3082.0,66.403,66.403,66.31,66.3185,3082.0
2019-06-07 11:40:00,78.42,78.45,78.41,78.45,2198.0,66.31,66.3354,66.3015,66.3354,2198.0
2019-06-07 11:45:00,78.46,78.53,78.45,78.51,4615.0,66.3438,66.403,66.3354,66.3861,4615.0
2019-06-07 11:50:00,78.48,78.51,78.47,78.5,5304.0,66.3607,66.3861,66.3523,66.3777,5304.0
2019-06-07 11:55:00,78.51,78.57,78.51,78.52,3274.0,66.3861,66.4368,66.3861,66.3946,3274.0
2019-06-07 12:00:00,78.51,78.53,78.45,78.47,3127.0,66.3861,66.403,66.3354,66.3523,3127.0
2019-06-07 12:05:00,78.48,78.56,78.48,78.52,2630.0,66.3607,66.4284,66.3607,66.3946,2630.0
2019-06-07 12:10:00,78.53,78.64,78.52,78.63,9969.0,66.403,66.496,66.3946,66.4876,9969.0
2019-06-07 12:15:00,78.61,78.65,78.54,78.58,7564.0,66.4707,66.5045,66.4115,66.4453,7564.0
2019-06-07 12:20:00,78.6,78.64,78.56,78.62,3859.0,66.4622,66.496,66.4284,66.4791,3859.0
2019-06-07 12:25:00,78.57,78.68,78.57,78.66,5408.0,66.4368,66.5299,66.4368,66.5129,5408.0
2019-06-07 12:30:00,78.64,78.67,78.6,78.66,3608.0,66.496,66.5214,66.4622,66.5129,3608.0
2019-06-07 12:35:00,78.63,78.64,78.57,78.57,3860.0,66.4876,66.496,66.4368,66.4368,3860.0
2019-06-07 12:40:00,78.59,78.64,78.53,78.53,3595.0,66.4538,66.496,66.403,66.403,3595.0
2019-06-07 12:45:00,78.54,78.6,78.54,78.58,4889.0,66.4115,66.4622,66.4115,66.4453,4889.0
2019-06-07 12:50:00,78.58,78.6,78.55,78.58,10622.0,66.4453,66.4622,66.4199,66.4453,10622.0
2019-06-07 12:55:00,78.58,78.71,78.58,78.71,10987.0,66.4453,66.5552,66.4453,66.5552,10987.0
2019-06-07 13:00:00,78.74,78.74,78.7,78.71,4869.0,66.5806,66.5806,66.5468,66.5552,4869.0
2019-06-07 13:05:00,78.71,78.73,78.67,78.72,13412.0,66.5552,66.5721,66.5214,66.5637,13412.0
2019-06-07 13:10:00,78.72,78.72,78.64,78.67,9231.0,66.5637,66.5637,66.496,66.5214,9231.0
2019-06-07 13:15:00,78.66,78.72,78.64,78.69,4219.0,66.5129,66.5637,66.496,66.5383,4219.0
2019-06-07 13:20:00,78.7,78.73,78.59,78.61,14723.0,66.5468,66.5721,66.4538,66.4707,14723.0
2019-06-07 13:25:00,78.6,78.63,78.58,78.59,13695.0,66.4622,66.4876,66.4453,66.4538,13695.0
2019-06-07 13:30:00,78.62,78.64,78.58,78.61,4853.0,66.4791,66.496,66.4453,66.4707,4853.0
2019-06-07 13:35:00,78.61,78.63,78.55,78.56,3833.0,66.4707,66.4876,66.4199,66.4284,3833.0
2019-06-07 13:40:00,78.57,78.6,78.55,78.59,4041.0,66.4368,66.4622,66.4199,66.4538,4041.0
2019-06-07 13:45:00,78.6,78.62,78.55,78.55,1902.0,66.4622,66.4791,66.4199,66.4199,1902.0
2019-06-07 13:50:00,78.53,78.54,78.5,78.5,4989.0,66.403,66.4115,66.3777,66.3777,4989.0
2019-06-07 13:55:00,78.5,78.54,78.48,78.51,7621.0,66.3777,66.4115,66.3607,66.3861,7621.0
2019-06-07 14:00:00,78.52,78.52,78.44,78.45,7186.0,66.3946,66.3946,66.3269,66.3354,7186.0
2019-06-07 14:05:00,78.45,78.47,78.4,78.47,10819.0,66.3354,66.3523,66.2931,66.3523,10819.0
2019-06-07 14:10:00,78.46,78.49,78.43,78.43,4771.0,66.3438,66.3692,66.3185,66.3185,4771.0
2019-06-07 14:15:00,78.45,78.45,78.34,78.35,12261.0,66.3354,66.3354,66.2424,66.2508,12261.0
2019-06-07 14:20:00,78.34,78.39,78.32,78.36,14855.0,66.2424,66.2846,66.2254,66.2593,14855.0
2019-06-07 14:25:00,78.36,78.39,78.33,78.36,6376.0,66.2593,66.2846,66.2339,66.2593,6376.0
2019-06-07 14:30:00,78.35,78.35,78.32,78.33,4102.0,66.2508,66.2508,66.2254,66.2339,4102.0
2019-06-07 14:35:00,78.32,78.32,78.27,78.3,11342.0,66.2254,66.2254,66.1832,66.2085,11342.0
2019-06-07 14:40:00,78.29,78.3,78.24,78.25,6740.0,66.2001,66.2085,66.1578,66.1663,6740.0
2019-06-07 14:45:00,78.26,78.29,78.15,78.15,6594.0,66.1747,66.2001,66.0817,66.0817,6594.0
2019-06-07 14:50:00,78.14,78.24,78.13,78.17,9939.0,66.0732,66.1578,66.0648,66.0986,9939.0
2019-06-07 14:55:00,78.16,78.18,78.11,78.16,23922.0,66.0902,66.1071,66.0479,66.0902,23922.0
2019-06-07 15:00:00,78.16,78.26,78.15,78.24,24457.0,66.0902,66.1747,66.0817,66.1578,24457.0
2019-06-07 15:05:00,78.22,78.28,78.17,78.26,22065.0,66.1409,66.1916,66.0986,66.1747,22065.0
2019-06-07 15:10:00,78.27,78.48,78.27,78.48,10224.0,66.1832,66.3607,66.1832,66.3607,10224.0
2019-06-07 15:15:00,78.47,78.47,78.4,78.41,19113.0,66.3523,66.3523,66.2931,66.3015,19113.0
2019-06-07 15:20:00,78.42,78.46,78.4,78.4,13436.0,66.31,66.3438,66.2931,66.2931,13436.0
2019-06-07 15:25:00,78.41,78.53,78.38,78.51,12323.0,66.3015,66.403,66.2762,66.3861,12323.0
2019-06-07 15:30:00,78.5,78.54,78.4,78.41,27402.0,66.3777,66.4115,66.2931,66.3015,27402.0
2019-06-07 15:35:00,78.42,78.42,78.32,78.36,14082.0,66.31,66.31,66.2254,66.2593,14082.0
2019-06-07 15:40:00,78.36,78.4,78.35,78.35,16326.0,66.2593,66.2931,66.2508,66.2508,16326.0
2019-06-07 15:45:00,78.32,78.37,78.28,78.33,34177.0,66.2254,66.2677,66.1916,66.2339,34177.0
2019-06-07 15:50:00,78.33,78.36,78.27,78.29,36532.0,66.2339,66.2593,66.1832,66.2001,36532.0
2019-06-07 15:55:00,78.3,78.36,78.18,78.2,85438.0,66.2085,66.2593,66.1071,66.124,85438.0
2019-06-10 09:30:00,78.35,78.46,77.93,77.94,20778.0,66.2508,66.3438,65.8957,65.9041,20778.0
2019-06-10 09:35:00,77.93,78.05,77.82,77.94,5776.0,65.8957,65.9971,65.8027,65.9041,5776.0
2019-06-10 09:40:00,77.97,77.97,77.8,77.95,2016.0,65.9295,65.9295,65.7857,65.9126,2016.0
2019-06-10 09:45:00,77.94,78.03,77.84,77.97,5021.0,65.9041,65.9802,65.8196,65.9295,5021.0
2019-06-10 09:50:00,77.95,78.05,77.93,77.94,4081.0,65.9126,65.9971,65.8957,65.9041,4081.0
2019-06-10 09:55:00,77.94,78.09,77.93,78.09,6175.0,65.9041,66.031,65.8957,66.031,6175.0
2019-06-10 10:00:00,78.05,78.17,78.0,78.01,7319.0,65.9971,66.0986,65.9549,65.9633,7319.0
2019-06-10 10:05:00,78.02,78.1,77.97,78.07,8011.0,65.9718,66.0394,65.9295,66.0141,8011.0
2019-06-10 10:10:00,78.03,78.09,77.97,78.05,7008.0,65.9802,66.031,65.9295,65.9971,7008.0
2019-06-10 10:15:00,78.08,78.13,78.02,78.13,9161.0,66.0225,66.0648,65.9718,66.0648,9161.0
2019-06-10 10:20:00,78.09,78.11,78.0,78.03,5750.0,66.031,66.0479,65.9549,65.9802,5750.0
2019-06-10 10:25:00,78.02,78.09,77.98,77.98,4826.0,65.9718,66.031,65.938,65.938,4826.0
2019-06-10 10:30:00,78.02,78.14,78.01,78.13,11690.0,65.9718,66.0732,65.9633,66.0648,11690.0
2019-06-10 10:35:00,78.13,78.22,78.07,78.12,8766.0,66.0648,66.1409,66.0141,66.0563,8766.0
2019-06-10 10:40:00,78.12,78.19,78.1,78.12,6561.0,66.0563,66.1155,66.0394,66.0563,6561.0
2019-06-10 10:45:00,78.12,78.17,78.1,78.13,8171.0,66.0563,66.0986,66.0394,66.0648,8171.0
2019-06-10 10:50:00,78.11,78.11,77.97,77.97,2925.0,66.0479,66.0479,65.9295,65.9295,2925.0
2019-06-10 10:55:00,77.95,77.98,77.9,77.94,6815.0,65.9126,65.938,65.8703,65.9041,6815.0
2019-06-10 11:00:00,77.94,78.02,77.94,78.02,3079.0,65.9041,65.9718,65.9041,65.9718,3079.0
2019-06-10 11:05:00,78.01,78.05,78.0,78.0,2499.0,65.9633,65.9971,65.9549,65.9549,2499.0
2019-06-10 11:10:00,78.03,78.09,78.02,78.06,4370.0,65.9802,66.031,65.9718,66.0056,4370.0
2019-06-10 11:15:00,78.06,78.1,78.02,78.1,6257.0,66.0056,66.0394,65.9718,66.0394,6257.0
2019-06-10 11:20:00,78.12,78.17,78.08,78.13,4898.0,66.0563,66.0986,66.0225,66.0648,4898.0
2019-06-10 11:25:00,78.13,78.21,78.11,78.21,6581.0,66.0648,66.1324,66.0479,66.1324,6581.0
2019-06-10 11:30:00,78.21,78.26,78.2,78.25,5244.0,66.1324,66.1747,66.124,66.1663,5244.0
2019-06-10 11:35:00,78.23,78.26,78.2,78.2,3764.0,66.1493,66.1747,66.124,66.124,3764.0
2019-06-10 11:40:00,78.19,78.3,78.17,78.28,8127.0,66.1155,66.2085,66.0986,66.1916,8127.0
2019-06-10 11:45:00,78.3,78.34,78.27,78.3,6414.0,66.2085,66.2424,66.1832,66.2085,6414.0
2019-06-10 11:50:00,78.3,78.39,78.28,78.39,6498.0,66.2085,66.2846,66.1916,66.2846,6498.0
2019-06-10 11:55:00,78.37,78.41,78.36,78.39,3788.0,66.2677,66.3015,66.2593,66.2846,3788.0
2019-06-10 12:00:00,78.4,78.42,78.33,78.38,7268.0,66.2931,66.31,66.2339,66.2762,7268.0
2019-06-10 12:05:00,78.37,78.45,78.36,78.39,5499.0,66.2677,66.3354,66.2593,66.2846,5499.0
2019-06-10 12:10:00,78.4,78.4,78.28,78.29,6321.0,66.2931,66.2931,66.1916,66.2001,6321.0
2019-06-10 12:15:00,78.31,78.35,78.31,78.34,2400.0,66.217,66.2508,66.217,66.2424,2400.0
2019-06-10 12:20:00,78.34,78.38,78.32,78.36,6206.0,66.2424,66.2762,66.2254,66.2593,6206.0
2019-06-10 12:25:00,78.36,78.38,78.28,78.29,4118.0,66.2593,66.2762,66.1916,66.2001,4118.0
2019-06-10 12:30:00,78.28,78.29,78.19,78.21,7410.0,66.1916,66.2001,66.1155,66.1324,7410.0
2019-06-10 12:35:00,78.18,78.24,78.16,78.2,28857.0,66.1071,66.1578,66.0902,66.124,28857.0
2019-06-10 12:40:00,78.2,78.23,78.18,78.21,2700.0,66.124,66.1493,66.1071,66.1324,2700.0
2019-06-10 12:45:00,78.2,78.21,78.15,78.21,5531.0,66.124,66.1324,66.0817,66.1324,5531.0
2019-06-10 12:50:00,78.2,78.24,78.17,78.24,5000.0,66.124,66.1578,66.0986,66.1578,5000.0
2019-06-10 12:55:00,78.23,78.28,78.22,78.26,4312.0,66.1493,66.1916,66.1409,66.1747,4312.0
2019-06-10 13:00:00,78.27,78.38,78.27,78.37,8625.0,66.1832,66.2762,66.1832,66.2677,8625.0
2019-06-10 13:05:00,78.35,78.35,78.28,78.3,4941.0,66.2508,66.2508,66.1916,66.2085,4941.0
2019-06-10 13:10:00,78.3,78.34,78.28,78.29,7328.0,66.2085,66.2424,66.1916,66.2001,7328.0
2019-06-10 13:15:00,78.28,78.28,78.22,78.26,3648.0,66.1916,66.1916,66.1409,66.1747,3648.0
2019-06-10 13:20:00,78.24,78.26,78.2,78.24,5892.0,66.1578,66.1747,66.124,66.1578,5892.0
2019-06-10 13:25:00,78.23,78.26,78.19,78.26,4860.0,66.1493,66.1747,66.1155,66.1747,4860.0
2019-06-10 13:30:00,78.25,78.31,78.25,78.26,5284.0,66.1663,66.217,66.1663,66.1747,5284.0
2019-06-10 13:35:00,78.27,78.28,78.22,78.22,4558.0,66.1832,66.1916,66.1409,66.1409,4558.0
2019-06-10 13:40:00,78.26,78.29,78.22,78.25,4596.0,66.1747,66.2001,66.1409,66.1663,4596.0
2019-06-10 13:45:00,78.24,78.29,78.24,78.26,4243.0,66.1578,66.2001,66.1578,66.1747,4243.0
2019-06-10 13:50:00,78.24,78.32,78.22,78.32,4470.0,66.1578,66.2254,66.1409,66.2254,4470.0
2019-06-10 13:55:00,78.31,78.33,78.28,78.29,2232.0,66.217,66.2339,66.1916,66.2001,2232.0
2019-06-10 14:00:00,78.29,78.3,78.22,78.26,4403.0,66.2001,66.2085,66.1409,66.1747,4403.0
2019-06-10 14:05:00,78.26,78.33,78.26,78.32,4241.0,66.1747,66.2339,66.1747,66.2254,4241.0
2019-06-10 14:10:00,78.32,78.33,78.28,78.28,5553.0,66.2254,66.2339,66.1916,66.1916,5553.0
2019-06-10 14:15:00,78.3,78.33,78.28,78.33,6817.0,66.2085,66.2339,66.1916,66.2339,6817.0
2019-06-10 14:20:00,78.32,78.38,78.32,78.34,3668.0,66.2254,66.2762,66.2254,66.2424,3668.0
2019-06-10 14:25:00,78.34,78.37,78.3,78.36,6481.0,66.2424,66.2677,66.2085,66.2593,6481.0
2019-06-10 14:30:00,78.36,78.39,78.35,78.36,20613.0,66.2593,66.2846,66.2508,66.2593,20613.0
2019-06-10 14:35:00,78.36,78.36,78.31,78.34,6491.0,66.2593,66.2593,66.217,66.2424,6491.0
2019-06-10 14:40:00,78.34,78.46,78.33,78.44,11113.0,66.2424,66.3438,66.2339,66.3269,11113.0
2019-06-10 14:45:00,78.44,78.48,78.4,78.48,12020.0,66.3269,66.3607,66.2931,66.3607,12020.0
2019-06-10 14:50:00,78.47,78.58,78.47,78.58,4033.0,66.3523,66.4453,66.3523,66.4453,4033.0
2019-06-10 14:55:00,78.57,78.62,78.53,78.6,11289.0,66.4368,66.4791,66.403,66.4622,11289.0
2019-06-10 15:00:00,78.6,78.62,78.55,78.57,7431.0,66.4622,66.4791,66.4199,66.4368,7431.0
2019-06-10 15:05:00,78.56,78.6,78.55,78.58,8103.0,66.4284,66.4622,66.4199,66.4453,8103.0
2019-06-10 15:10:00,78.58,78.58,78.49,78.52,6021.0,66.4453,66.4453,66.3692,66.3946,6021.0
2019-06-10 15:15:00,78.5,78.56,78.48,78.52,12463.0,66.3777,66.4284,66.3607,66.3946,12463.0
2019-06-10 15:20:00,78.53,78.54,78.48,78.51,7596.0,66.403,66.4115,66.3607,66.3861,7596.0
2019-06-10 15:25:00,78.51,78.51,78.41,78.41,7535.0,66.3861,66.3861,66.3015,66.3015,7535.0
2019-06-10 15:30:00,78.41,78.49,78.38,78.43,17833.0,66.3015,66.3692,66.2762,66.3185,17833.0
2019-06-10 15:35:00,78.43,78.47,78.39,78.46,12914.0,66.3185,66.3523,66.2846,66.3438,12914.0
2019-06-10 15:40:00,78.46,78.53,78.43,78.52,21951.0,66.3438,66.403,66.3185,66.3946,21951.0
2019-06-10 15:45:00,78.52,78.52,78.43,78.48,21583.0,66.3946,66.3946,66.3185,66.3607,21583.0
2019-06-10 15:50:00,78.47,78.54,78.42,78.5,37955.0,66.3523,66.4115,66.31,66.3777,37955.0
2019-06-10 15:55:00,78.49,78.54,78.39,78.4,93904.0,66.3692,66.4115,66.2846,66.2931,93904.0
2019-06-11 09:30:00,78.51,78.81,78.49,78.51,15078.0,66.3861,66.6398,66.3692,66.3861,15078.0
2019-06-11 09:35:00,78.56,78.71,78.53,78.53,1998.0,66.4284,66.5552,66.403,66.403,1998.0
2019-06-11 09:40:00,78.59,78.65,78.43,78.43,3397.0,66.4538,66.5045,66.3185,66.3185,3397.0
2019-06-11 09:45:00,78.44,78.59,78.4,78.56,1845.0,66.3269,66.4538,66.2931,66.4284,1845.0
2019-06-11 09:50:00,78.63,78.67,78.44,78.44,37894.0,66.4876,66.5214,66.3269,66.3269,37894.0
2019-06-11 09:55:00,78.47,78.58,78.43,78.49,2673.0,66.3523,66.4453,66.3185,66.3692,2673.0
2019-06-11 10:00:00,78.43,78.53,78.41,78.48,13325.0,66.3185,66.403,66.3015,66.3607,13325.0
2019-06-11 10:05:00,78.49,78.49,78.28,78.31,3870.0,66.3692,66.3692,66.1916,66.217,3870.0
2019-06-11 10:10:00,78.3,78.31,78.13,78.15,4110.0,66.2085,66.217,66.0648,66.0817,4110.0
2019-06-11 10:15:00,78.16,78.25,78.16,78.22,7877.0,66.0902,66.1663,66.0902,66.1409,7877.0
2019-06-11 10:20:00,78.21,78.3,78.18,78.27,3131.0,66.1324,66.2085,66.1071,66.1832,3131.0
2019-06-11 10:25:00,78.24,78.24,78.18,78.19,2478.0,66.1578,66.1578,66.1071,66.1155,2478.0
2019-06-11 10:30:00,78.13,78.13,77.97,77.98,23243.0,66.0648,66.0648,65.9295,65.938,23243.0
2019-06-11 10:35:00,77.98,77.99,77.9,77.95,18092.0,65.938,65.9464,65.8703,65.9126,18092.0
2019-06-11 10:40:00,77.97,78.06,77.97,77.97,4892.0,65.9295,66.0056,65.9295,65.9295,4892.0
2019-06-11 10:45:00,77.98,78.08,77.92,77.92,5852.0,65.938,66.0225,65.8872,65.8872,5852.0
2019-06-11 10:50:00,77.9,78.0,77.87,77.99,8372.0,65.8703,65.9549,65.8449,65.9464,8372.0
2019-06-11 10:55:00,77.97,78.03,77.95,77.97,3268.0,65.9295,65.9802,65.9126,65.9295,3268.0
2019-06-11 11:00:00,78.0,78.13,78.0,78.11,2300.0,65.9549,66.0648,65.9549,66.0479,2300.0
2019-06-11 11:05:00,78.14,78.32,78.14,78.32,1748.0,66.0732,66.2254,66.0732,66.2254,1748.0
2019-06-11 11:10:00,78.29,78.35,78.23,78.27,3088.0,66.2001,66.2508,66.1493,66.1832,3088.0
2019-06-11 11:15:00,78.29,78.33,78.23,78.29,4851.0,66.2001,66.2339,66.1493,66.2001,4851.0
2019-06-11 11:20:00,78.29,78.29,78.22,78.26,10369.0,66.2001,66.2001,66.1409,66.1747,10369.0
2019-06-11 11:25:00,78.23,78.27,78.23,78.24,3887.0,66.1493,66.1832,66.1493,66.1578,3887.0
2019-06-11 11:30:00,78.24,78.24,78.09,78.11,13470.0,66.1578,66.1578,66.031,66.0479,13470.0
2019-06-11 11:35:00,78.07,78.12,77.99,78.12,8009.0,66.0141,66.0563,65.9464,66.0563,8009.0
2019-06-11 11:40:00,78.1,78.24,78.06,78.23,10278.0,66.0394,66.1578,66.0056,66.1493,10278.0
2019-06-11 11:45:00,78.23,78.38,78.22,78.36,19474.0,66.1493,66.2762,66.1409,66.2593,19474.0
2019-06-11 11:50:00,78.41,78.41,78.32,78.37,6290.0,66.3015,66.3015,66.2254,66.2677,6290.0
2019-06-11 11:55:00,78.37,78.39,78.26,78.32,3400.0,66.2677,66.2846,66.1747,66.2254,3400.0
2019-06-11 12:00:00,78.3,78.3,78.1,78.1,4808.0,66.2085,66.2085,66.0394,66.0394,4808.0
2019-06-11 12:05:00,78.1,78.13,78.05,78.08,11671.0,66.0394,66.0648,65.9971,66.0225,11671.0
2019-06-11 12:10:00,78.1,78.12,78.04,78.1,17277.0,66.0394,66.0563,65.9887,66.0394,17277.0
2019-06-11 12:15:00,78.09,78.09,77.98,78.0,8061.0,66.031,66.031,65.938,65.9549,8061.0
2019-06-11 12:20:00,78.0,78.05,77.98,78.0,11353.0,65.9549,65.9971,65.938,65.9549,11353.0
2019-06-11 12:25:00,77.99,78.01,77.97,78.0,18342.0,65.9464,65.9633,65.9295,65.9549,18342.0
2019-06-11 12:30:00,78.02,78.14,78.02,78.14,6442.0,65.9718,66.0732,65.9718,66.0732,6442.0
2019-06-11 12:35:00,78.15,78.18,78.09,78.15,8169.0,66.0817,66.1071,66.031,66.0817,8169.0
2019-06-11 12:40:00,78.15,78.18,78.1,78.12,3403.0,66.0817,66.1071,66.0394,66.0563,3403.0
2019-06-11 12:45:00,78.13,78.16,78.09,78.09,3771.0,66.0648,66.0902,66.031,66.031,3771.0
2019-06-11 12:50:00,78.08,78.09,78.02,78.07,5205.0,66.0225,66.031,65.9718,66.0141,5205.0
2019-06-11 12:55:00,78.07,78.14,78.06,78.12,10502.0,66.0141,66.0732,66.0056,66.0563,10502.0
2019-06-11 13:00:00,78.1,78.23,78.06,78.2,11061.0,66.0394,66.1493,66.0056,66.124,11061.0
2019-06-11 13:05:00,78.19,78.19,78.14,78.16,14792.0,66.1155,66.1155,66.0732,66.0902,14792.0
2019-06-11 13:10:00,78.15,78.21,78.15,78.21,7723.0,66.0817,66.1324,66.0817,66.1324,7723.0
2019-06-11 13:15:00,78.22,78.23,78.14,78.19,6708.0,66.1409,66.1493,66.0732,66.1155,6708.0
2019-06-11 13:20:00,78.2,78.23,78.18,78.2,5154.0,66.124,66.1493,66.1071,66.124,5154.0
2019-06-11 13:25:00,78.2,78.22,78.18,78.2,12890.0,66.124,66.1409,66.1071,66.124,12890.0
2019-06-11 13:30:00,78.2,78.26,78.18,78.25,9127.0,66.124,66.1747,66.1071,66.1663,9127.0
2019-06-11 13:35:00,78.23,78.25,78.19,78.25,6027.0,66.1493,66.1663,66.1155,66.1663,6027.0
2019-06-11 13:40:00,78.25,78.27,78.22,78.22,2885.0,66.1663,66.1832,66.1409,66.1409,2885.0
2019-06-11 13:45:00,78.23,78.3,78.22,78.3,5244.0,66.1493,66.2085,66.1409,66.2085,5244.0
2019-06-11 13:50:00,78.3,78.32,78.27,78.32,9550.0,66.2085,66.2254,66.1832,66.2254,9550.0
2019-06-11 13:55:00,78.33,78.39,78.33,78.36,5505.0,66.2339,66.2846,66.2339,66.2593,5505.0
2019-06-11 14:00:00,78.38,78.52,78.36,78.51,17533.0,66.2762,66.3946,66.2593,66.3861,17533.0
2019-06-11 14:05:00,78.51,78.57,78.5,78.56,4862.0,66.3861,66.4368,66.3777,66.4284,4862.0
2019-06-11 14:10:00,78.57,78.62,78.51,78.59,9731.0,66.4368,66.4791,66.3861,66.4538,9731.0
2019-06-11 14:15:00,78.59,78.6,78.54,78.56,4799.0,66.4538,66.4622,66.4115,66.4284,4799.0
2019-06-11 14:20:00,78.56,78.61,78.55,78.56,5005.0,66.4284,66.4707,66.4199,66.4284,5005.0
2019-06-11 14:25:00,78.56,78.59,78.54,78.55,9413.0,66.4284,66.4538,66.4115,66.4199,9413.0
2019-06-11 14:30:00,78.55,78.56,78.52,78.54,25495.0,66.4199,66.4284,66.3946,66.4115,25495.0
2019-06-11 14:35:00,78.51,78.51,78.34,78.36,13012.0,66.3861,66.3861,66.2424,66.2593,13012.0
2019-06-11 14:40:00,78.35,78.36,78.3,78.3,9283.0,66.2508,66.2593,66.2085,66.2085,9283.0
2019-06-11 14:45:00,78.3,78.31,78.17,78.19,14196.0,66.2085,66.217,66.0986,66.1155,14196.0
2019-06-11 14:50:00,78.2,78.23,78.18,78.21,20992.0,66.124,66.1493,66.1071,66.1324,20992.0
2019-06-11 14:55:00,78.21,78.29,78.2,78.28,18052.0,66.1324,66.2001,66.124,66.1916,18052.0
2019-06-11 15:00:00,78.28,78.31,78.2,78.2,20868.0,66.1916,66.217,66.124,66.124,20868.0
2019-06-11 15:05:00,78.21,78.27,78.2,78.27,9658.0,66.1324,66.1832,66.124,66.1832,9658.0
2019-06-11 15:10:00,78.27,78.3,78.22,78.25,9215.0,66.1832,66.2085,66.1409,66.1663,9215.0
2019-06-11 15:15:00,78.25,78.31,78.23,78.3,32778.0,66.1663,66.217,66.1493,66.2085,32778.0
2019-06-11 15:20:00,78.3,78.37,78.28,78.35,19805.0,66.2085,66.2677,66.1916,66.2508,19805.0
2019-06-11 15:25:00,78.36,78.44,78.36,78.43,14050.0,66.2593,66.3269,66.2593,66.3185,14050.0
2019-06-11 15:30:00,78.42,78.56,78.4,78.48,27092.0,66.31,66.4284,66.2931,66.3607,27092.0
2019-06-11 15:35:00,78.49,78.64,78.49,78.61,28375.0,66.3692,66.496,66.3692,66.4707,28375.0
2019-06-11 15:40:00,78.61,78.66,78.55,78.62,27602.0,66.4707,66.5129,66.4199,66.4791,27602.0
2019-06-11 15:45:00,78.61,78.7,78.52,78.69,37339.0,66.4707,66.5468,66.3946,66.5383,37339.0
2019-06-11 15:50:00,78.69,78.85,78.66,78.85,64890.0,66.5383,66.6736,66.5129,66.6736,64890.0
2019-06-11 15:55:00,78.84,78.88,78.74,78.82,106017.0,66.6651,66.699,66.5806,66.6482,106017.0
2019-06-12 09:30:00,78.43,79.05,78.43,78.51,71964.0,66.7645,67.2922,66.7645,66.8326,71964.0
2019-06-12 09:35:00,78.5,78.65,78.36,78.64,13963.0,66.824,66.9517,66.7049,66.9432,13963.0
2019-06-12 09:40:00,78.65,78.77,78.6,78.63,3350.0,66.9517,67.0539,66.9092,66.9347,3350.0
2019-06-12 09:45:00,78.64,78.8,78.63,78.72,87598.0,66.9432,67.0794,66.9347,67.0113,87598.0
2019-06-12 09:50:00,78.74,78.81,78.59,78.65,19588.0,67.0283,67.0879,66.9007,66.9517,19588.0
2019-06-12 09:55:00,78.57,78.73,78.56,78.63,14841.0,66.8836,67.0198,66.8751,66.9347,14841.0
2019-06-12 10:00:00,78.65,78.73,78.61,78.69,10750.0,66.9517,67.0198,66.9177,66.9858,10750.0
2019-06-12 10:05:00,78.68,78.78,78.67,78.7,13656.0,66.9773,67.0624,66.9688,66.9943,13656.0
2019-06-12 10:10:00,78.71,78.86,78.71,78.8,42314.0,67.0028,67.1305,67.0028,67.0794,42314.0
2019-06-12 10:15:00,78.79,78.9,78.77,78.88,15758.0,67.0709,67.1645,67.0539,67.1475,15758.0
2019-06-12 10:20:00,78.88,78.96,78.72,78.77,29374.0,67.1475,67.2156,67.0113,67.0539,29374.0
2019-06-12 10:25:00,78.78,78.86,78.76,78.78,14643.0,67.0624,67.1305,67.0454,67.0624,14643.0
2019-06-12 10:30:00,78.81,78.9,78.77,78.83,8924.0,67.0879,67.1645,67.0539,67.105,8924.0
2019-06-12 10:35:00,78.84,78.89,78.76,78.81,12962.0,67.1135,67.156,67.0454,67.0879,12962.0
2019-06-12 10:40:00,78.81,78.87,78.79,78.85,8900.0,67.0879,67.139,67.0709,67.122,8900.0
2019-06-12 10:45:00,78.84,78.95,78.84,78.89,10862.0,67.1135,67.2071,67.1135,67.156,10862.0
2019-06-12 10:50:00,78.9,78.92,78.82,78.86,11273.0,67.1645,67.1816,67.0964,67.1305,11273.0
2019-06-12 10:55:00,78.83,78.86,78.72,78.73,7149.0,67.105,67.1305,67.0113,67.0198,7149.0
2019-06-12 11:00:00,78.72,78.86,78.72,78.86,13454.0,67.0113,67.1305,67.0113,67.1305,13454.0
2019-06-12 11:05:00,78.87,78.9,78.83,78.9,13583.0,67.139,67.1645,67.105,67.1645,13583.0
2019-06-12 11:10:00,78.88,78.9,78.84,78.85,13136.0,67.1475,67.1645,67.1135,67.122,13136.0
2019-06-12 11:15:00,78.85,78.88,78.83,78.87,16345.0,67.122,67.1475,67.105,67.139,16345.0
2019-06-12 11:20:00,78.87,78.92,78.84,78.9,16616.0,67.139,67.1816,67.1135,67.1645,16616.0
2019-06-12 11:25:00,78.91,78.92,78.83,78.86,15934.0,67.1731,67.1816,67.105,67.1305,15934.0
2019-06-12 11:30:00,78.86,78.89,78.84,78.88,19876.0,67.1305,67.156,67.1135,67.1475,19876.0
2019-06-12 11:35:00,78.88,78.94,78.87,78.9,9717.0,67.1475,67.1986,67.139,67.1645,9717.0
2019-06-12 11:40:00,78.89,78.91,78.83,78.89,17446.0,67.156,67.1731,67.105,67.156,17446.0
2019-06-12 11:45:00,78.9,78.9,78.83,78.83,14716.0,67.1645,67.1645,67.105,67.105,14716.0
2019-06-12 11:50:00,78.83,78.85,78.75,78.76,6551.0,67.105,67.122,67.0369,67.0454,6551.0
2019-06-12 11:55:00,78.76,78.81,78.75,78.76,7806.0,67.0454,67.0879,67.0369,67.0454,7806.0
2019-06-12 12:00:00,78.76,78.81,78.72,78.72,7296.0,67.0454,67.0879,67.0113,67.0113,7296.0
2019-06-12 12:05:00,78.73,78.81,78.71,78.81,16012.0,67.0198,67.0879,67.0028,67.0879,16012.0
2019-06-12 12:10:00,78.81,78.84,78.8,78.82,22929.0,67.0879,67.1135,67.0794,67.0964,22929.0
2019-06-12 12:15:00,78.82,78.87,78.81,78.81,7078.0,67.0964,67.139,67.0879,67.0879,7078.0
2019-06-12 12:20:00,78.81,78.89,78.8,78.88,8477.0,67.0879,67.156,67.0794,67.1475,8477.0
2019-06-12 12:25:00,78.88,78.91,78.86,78.88,4804.0,67.1475,67.1731,67.1305,67.1475,4804.0
2019-06-12 12:30:00,78.87,78.9,78.86,78.89,3288.0,67.139,67.1645,67.1305,67.156,3288.0
2019-06-12 12:35:00,78.89,78.89,78.82,78.84,6109.0,67.156,67.156,67.0964,67.1135,6109.0
2019-06-12 12:40:00,78.85,78.87,78.81,78.84,6694.0,67.122,67.139,67.0879,67.1135,6694.0
2019-06-12 12:45:00,78.83,78.87,78.82,78.87,7615.0,67.105,67.139,67.0964,67.139,7615.0
2019-06-12 12:50:00,78.88,78.93,78.86,78.9,18216.0,67.1475,67.1901,67.1305,67.1645,18216.0
2019-06-12 12:55:00,78.9,78.93,78.88,78.9,4459.0,67.1645,67.1901,67.1475,67.1645,4459.0
2019-06-12 13:00:00,78.9,78.92,78.88,78.88,4381.0,67.1645,67.1816,67.1475,67.1475,4381.0
2019-06-12 13:05:00,78.88,78.9,78.84,78.88,8449.0,67.1475,67.1645,67.1135,67.1475,8449.0
2019-06-12 13:10:00,78.87,78.89,78.81,78.81,48206.0,67.139,67.156,67.0879,67.0879,48206.0
2019-06-12 13:15:00,78.76,78.78,78.66,78.68,4339.0,67.0454,67.0624,66.9602,66.9773,4339.0
2019-06-12 13:20:00,78.69,78.75,78.67,78.73,33974.0,66.9858,67.0369,66.9688,67.0198,33974.0
2019-06-12 13:25:00,78.72,78.8,78.72,78.78,4535.0,67.0113,67.0794,67.0113,67.0624,4535.0
2019-06-12 13:30:00,78.78,78.79,78.74,78.77,5142.0,67.0624,67.0709,67.0283,67.0539,5142.0
2019-06-12 13:35:00,78.77,78.8,78.76,78.77,8750.0,67.0539,67.0794,67.0454,67.0539,8750.0
2019-06-12 13:40:00,78.78,78.8,78.76,78.78,12956.0,67.0624,67.0794,67.0454,67.0624,12956.0
2019-06-12 13:45:00,78.79,78.93,78.79,78.88,8973.0,67.0709,67.1901,67.0709,67.1475,8973.0
2019-06-12 13:50:00,78.9,78.94,78.9,78.92,12205.0,67.1645,67.1986,67.1645,67.1816,12205.0
2019-06-12 13:55:00,78.93,78.93,78.89,78.89,4542.0,67.1901,67.1901,67.156,67.156,4542.0
2019-06-12 14:00:00,78.91,78.91,78.85,78.85,9162.0,67.1731,67.1731,67.122,67.122,9162.0
2019-06-12 14:05:00,78.86,78.87,78.78,78.79,8692.0,67.1305,67.139,67.0624,67.0709,8692.0
2019-06-12 14:10:00,78.79,78.83,78.78,78.82,6437.0,67.0709,67.105,67.0624,67.0964,6437.0
2019-06-12 14:15:00,78.83,78.89,78.81,78.84,25094.0,67.105,67.156,67.0879,67.1135,25094.0
2019-06-12 14:20:00,78.84,78.88,78.83,78.88,4485.0,67.1135,67.1475,67.105,67.1475,4485.0
2019-06-12 14:25:00,78.87,78.89,78.86,78.86,4401.0,67.139,67.156,67.1305,67.1305,4401.0
2019-06-12 14:30:00,78.86,78.9,78.82,78.89,9656.0,67.1305,67.1645,67.0964,67.156,9656.0
2019-06-12 14:35:00,78.9,78.9,78.85,78.89,4863.0,67.1645,67.1645,67.122,67.156,4863.0
2019-06-12 14:40:00,78.9,78.93,78.89,78.92,5200.0,67.1645,67.1901,67.156,67.1816,5200.0
2019-06-12 14:45:00,78.92,78.93,78.91,78.92,14045.0,67.1816,67.1901,67.1731,67.1816,14045.0
2019-06-12 14:50:00,78.93,79.0,78.93,78.94,7619.0,67.1901,67.2497,67.1901,67.1986,7619.0
2019-06-12 14:55:00,78.95,78.99,78.92,78.98,3892.0,67.2071,67.2412,67.1816,67.2326,3892.0
2019-06-12 15:00:00,78.97,79.03,78.96,78.98,26877.0,67.2241,67.2752,67.2156,67.2326,26877.0
2019-06-12 15:05:00,78.96,79.0,78.94,78.98,5983.0,67.2156,67.2497,67.1986,67.2326,5983.0
2019-06-12 15:10:00,78.98,79.08,78.94,79.08,9213.0,67.2326,67.3178,67.1986,67.3178,9213.0
2019-06-12 15:15:00,79.07,79.08,79.01,79.07,9874.0,67.3093,67.3178,67.2582,67.3093,9874.0
2019-06-12 15:20:00,79.08,79.11,79.05,79.1,14302.0,67.3178,67.3433,67.2922,67.3348,14302.0
2019-06-12 15:25:00,79.1,79.13,79.09,79.11,19818.0,67.3348,67.3603,67.3263,67.3433,19818.0
2019-06-12 15:30:00,79.1,79.13,78.96,78.97,24167.0,67.3348,67.3603,67.2156,67.2241,24167.0
2019-06-12 15:35:00,78.97,78.98,78.91,78.94,14211.0,67.2241,67.2326,67.1731,67.1986,14211.0
2019-06-12 15:40:00,78.94,78.98,78.85,78.86,20032.0,67.1986,67.2326,67.122,67.1305,20032.0
2019-06-12 15:45:00,78.86,78.92,78.85,78.86,19108.0,67.1305,67.1816,67.122,67.1305,19108.0
2019-06-12 15:50:00,78.87,78.91,78.78,78.79,25287.0,67.139,67.1731,67.0624,67.0709,25287.0
2019-06-12 15:55:00,78.79,78.83,78.68,78.83,113705.0,67.0709,67.105,66.9773,67.105,113705.0
2019-06-13 09:30:00,78.9,79.15,78.86,78.96,28216.0,67.1645,67.3774,67.1305,67.2156,28216.0
2019-06-13 09:35:00,78.95,79.26,78.95,79.18,14730.0,67.2071,67.471,67.2071,67.4029,14730.0
2019-06-13 09:40:00,79.21,79.31,79.15,79.31,3843.0,67.4284,67.5136,67.3774,67.5136,3843.0
2019-06-13 09:45:00,79.26,79.33,79.17,79.21,41624.0,67.471,67.5306,67.3944,67.4284,41624.0
2019-06-13 09:50:00,79.24,79.4,79.24,79.3,4391.0,67.454,67.5902,67.454,67.5051,4391.0
2019-06-13 09:55:00,79.3,79.49,79.3,79.46,6734.0,67.5051,67.6668,67.5051,67.6413,6734.0
2019-06-13 10:00:00,79.4,79.44,79.26,79.28,14928.0,67.5902,67.6242,67.471,67.488,14928.0
2019-06-13 10:05:00,79.22,79.36,79.22,79.32,14524.0,67.437,67.5561,67.437,67.5221,14524.0
2019-06-13 10:10:00,79.34,79.46,79.31,79.4,17822.0,67.5391,67.6413,67.5136,67.5902,17822.0
2019-06-13 10:15:00,79.36,79.42,79.31,79.35,5684.0,67.5561,67.6072,67.5136,67.5476,5684.0
2019-06-13 10:20:00,79.37,79.45,79.37,79.45,6671.0,67.5646,67.6327,67.5646,67.6327,6671.0
2019-06-13 10:25:00,79.45,79.52,79.43,79.49,8544.0,67.6327,67.6923,67.6157,67.6668,8544.0
2019-06-13 10:30:00,79.5,79.63,79.5,79.54,23162.0,67.6753,67.786,67.6753,67.7094,23162.0
2019-06-13 10:35:00,79.55,79.67,79.51,79.67,8864.0,67.7179,67.82,67.6838,67.82,8864.0
2019-06-13 10:40:00,79.66,79.67,79.57,79.62,14495.0,67.8115,67.82,67.7349,67.7775,14495.0
2019-06-13 10:45:00,79.6,79.64,79.56,79.59,26629.0,67.7604,67.7945,67.7264,67.7519,26629.0
2019-06-13 10:50:00,79.58,79.64,79.57,79.64,17341.0,67.7434,67.7945,67.7349,67.7945,17341.0
2019-06-13 10:55:00,79.62,79.62,79.56,79.58,18020.0,67.7775,67.7775,67.7264,67.7434,18020.0
2019-06-13 11:00:00,79.58,79.6,79.33,79.37,44303.0,67.7434,67.7604,67.5306,67.5646,44303.0
2019-06-13 11:05:00,79.36,79.36,79.21,79.27,32858.0,67.5561,67.5561,67.4284,67.4795,32858.0
2019-06-13 11:10:00,79.32,79.34,79.28,79.3,3732.0,67.5221,67.5391,67.488,67.5051,3732.0
2019-06-13 11:15:00,79.29,79.3,79.17,79.23,7508.0,67.4965,67.5051,67.3944,67.4455,7508.0
2019-06-13 11:20:00,79.23,79.39,79.23,79.38,10629.0,67.4455,67.5817,67.4455,67.5732,10629.0
2019-06-13 11:25:00,79.39,79.39,79.32,79.32,3376.0,67.5817,67.5817,67.5221,67.5221,3376.0
2019-06-13 11:30:00,79.35,79.39,79.29,79.31,8306.0,67.5476,67.5817,67.4965,67.5136,8306.0
2019-06-13 11:35:00,79.29,79.33,79.26,79.33,8227.0,67.4965,67.5306,67.471,67.5306,8227.0
2019-06-13 11:40:00,79.31,79.33,79.28,79.31,3624.0,67.5136,67.5306,67.488,67.5136,3624.0
2019-06-13 11:45:00,79.32,79.34,79.28,79.32,14712.0,67.5221,67.5391,67.488,67.5221,14712.0
2019-06-13 11:50:00,79.33,79.42,79.32,79.42,7695.0,67.5306,67.6072,67.5221,67.6072,7695.0
2019-06-13 11:55:00,79.43,79.47,79.4,79.47,12678.0,67.6157,67.6498,67.5902,67.6498,12678.0
2019-06-13 12:00:00,79.46,79.48,79.42,79.43,2959.0,67.6413,67.6583,67.6072,67.6157,2959.0
2019-06-13 12:05:00,79.44,79.44,79.39,79.39,5300.0,67.6242,67.6242,67.5817,67.5817,5300.0
2019-06-13 12:10:00,79.4,79.4,79.3,79.31,5509.0,67.5902,67.5902,67.5051,67.5136,5509.0
2019-06-13 12:15:00,79.31,79.35,79.25,79.3,28637.0,67.5136,67.5476,67.4625,67.5051,28637.0
2019-06-13 12:20:00,79.29,79.37,79.29,79.35,10518.0,67.4965,67.5646,67.4965,67.5476,10518.0
2019-06-13 12:25:00,79.37,79.41,79.3,79.3,8165.0,67.5646,67.5987,67.5051,67.5051,8165.0
2019-06-13 12:30:00,79.32,79.35,79.31,79.34,12163.0,67.5221,67.5476,67.5136,67.5391,12163.0
2019-06-13 12:35:00,79.33,79.38,79.33,79.37,11594.0,67.5306,67.5732,67.5306,67.5646,11594.0
2019-06-13 12:40:00,79.37,79.41,79.36,79.4,9714.0,67.5646,67.5987,67.5561,67.5902,9714.0
2019-06-13 12:45:00,79.42,79.46,79.4,79.4,5364.0,67.6072,67.6413,67.5902,67.5902,5364.0
2019-06-13 12:50:00,79.42,79.48,79.39,79.48,6042.0,67.6072,67.6583,67.5817,67.6583,6042.0
2019-06-13 12:55:00,79.47,79.51,79.45,79.51,3500.0,67.6498,67.6838,67.6327,67.6838,3500.0
2019-06-13 13:00:00,79.52,79.53,79.49,79.49,6239.0,67.6923,67.7008,67.6668,67.6668,6239.0
2019-06-13 13:05:00,79.48,79.54,79.46,79.52,10961.0,67.6583,67.7094,67.6413,67.6923,10961.0
2019-06-13 13:10:00,79.53,79.6,79.53,79.55,7757.0,67.7008,67.7604,67.7008,67.7179,7757.0
2019-06-13 13:15:00,79.56,79.61,79.54,79.58,7617.0,67.7264,67.7689,67.7094,67.7434,7617.0
2019-06-13 13:20:00,79.57,79.59,79.55,79.56,9021.0,67.7349,67.7519,67.7179,67.7264,9021.0
2019-06-13 13:25:00,79.56,79.61,79.56,79.6,15088.0,67.7264,67.7689,67.7264,67.7604,15088.0
2019-06-13 13:30:00,79.61,79.64,79.54,79.56,18727.0,67.7689,67.7945,67.7094,67.7264,18727.0
2019-06-13 13:35:00,79.56,79.59,79.53,79.57,6033.0,67.7264,67.7519,67.7008,67.7349,6033.0
2019-06-13 13:40:00,79.56,79.58,79.54,79.56,6505.0,67.7264,67.7434,67.7094,67.7264,6505.0
2019-06-13 13:45:00,79.56,79.6,79.55,79.59,18087.0,67.7264,67.7604,67.7179,67.7519,18087.0
2019-06-13 13:50:00,79.6,79.61,79.55,79.56,3158.0,67.7604,67.7689,67.7179,67.7264,3158.0
2019-06-13 13:55:00,79.56,79.6,79.53,79.53,11705.0,67.7264,67.7604,67.7008,67.7008,11705.0
2019-06-13 14:00:00,79.54,79.57,79.52,79.56,12643.0,67.7094,67.7349,67.6923,67.7264,12643.0
2019-06-13 14:05:00,79.57,79.58,79.53,79.53,23731.0,67.7349,67.7434,67.7008,67.7008,23731.0
2019-06-13 14:10:00,79.54,79.57,79.53,79.57,7751.0,67.7094,67.7349,67.7008,67.7349,7751.0
2019-06-13 14:15:00,79.56,79.57,79.53,79.57,29888.0,67.7264,67.7349,67.7008,67.7349,29888.0
2019-06-13 14:20:00,79.56,79.57,79.55,79.56,11158.0,67.7264,67.7349,67.7179,67.7264,11158.0
2019-06-13 14:25:00,79.56,79.62,79.56,79.61,11319.0,67.7264,67.7775,67.7264,67.7689,11319.0
2019-06-13 14:30:00,79.59,79.71,79.59,79.69,9603.0,67.7519,67.8541,67.7519,67.837,9603.0
2019-06-13 14:35:00,79.68,79.79,79.67,79.78,21184.0,67.8285,67.9222,67.82,67.9137,21184.0
2019-06-13 14:40:00,79.78,79.87,79.78,79.86,27499.0,67.9137,67.9903,67.9137,67.9818,27499.0
2019-06-13 14:45:00,79.87,79.93,79.85,79.93,18604.0,67.9903,68.0413,67.9732,68.0413,18604.0
2019-06-13 14:50:00,79.93,79.94,79.91,79.92,30231.0,68.0413,68.0499,68.0243,68.0328,30231.0
2019-06-13 14:55:00,79.92,79.95,79.8,79.8,58706.0,68.0328,68.0584,67.9307,67.9307,58706.0
2019-06-13 15:00:00,79.8,79.85,79.79,79.84,52983.0,67.9307,67.9732,67.9222,67.9647,52983.0
2019-06-13 15:05:00,79.83,79.84,79.59,79.61,34090.0,67.9562,67.9647,67.7519,67.7689,34090.0
2019-06-13 15:10:00,79.62,79.66,79.62,79.63,23058.0,67.7775,67.8115,67.7775,67.786,23058.0
2019-06-13 15:15:00,79.63,79.64,79.46,79.53,41396.0,67.786,67.7945,67.6413,67.7008,41396.0
2019-06-13 15:20:00,79.53,79.56,79.49,79.55,27052.0,67.7008,67.7264,67.6668,67.7179,27052.0
2019-06-13 15:25:00,79.56,79.6,79.54,79.6,30964.0,67.7264,67.7604,67.7094,67.7604,30964.0
2019-06-13 15:30:00,79.59,79.66,79.57,79.57,41686.0,67.7519,67.8115,67.7349,67.7349,41686.0
2019-06-13 15:35:00,79.56,79.71,79.55,79.66,40298.0,67.7264,67.8541,67.7179,67.8115,40298.0
2019-06-13 15:40:00,79.67,79.73,79.65,79.67,43027.0,67.82,67.8711,67.803,67.82,43027.0
2019-06-13 15:45:00,79.67,79.7,79.64,79.68,69279.0,67.82,67.8456,67.7945,67.8285,69279.0
2019-06-13 15:50:00,79.68,79.79,79.68,79.74,87048.0,67.8285,67.9222,67.8285,67.8796,87048.0
2019-06-13 15:55:00,79.75,80.0,79.73,79.96,289843.0,67.8881,68.1009,67.8711,68.0669,289843.0
2019-06-14 09:30:00,80.03,80.16,79.87,80.01,30893.0,68.1265,68.2371,67.9903,68.1094,30893.0
2019-06-14 09:35:00,80.02,80.13,79.87,79.99,14333.0,68.118,68.2116,67.9903,68.0924,14333.0
2019-06-14 09:40:00,80.02,80.08,79.95,79.97,9330.0,68.118,68.169,68.0584,68.0754,9330.0
2019-06-14 09:45:00,79.99,80.1,79.96,80.04,13081.0,68.0924,68.1861,68.0669,68.135,13081.0
2019-06-14 09:50:00,80.09,80.12,79.98,80.0,21488.0,68.1775,68.2031,68.0839,68.1009,21488.0
2019-06-14 09:55:00,80.0,80.47,80.0,80.28,14705.0,68.1009,68.501,68.1009,68.3393,14705.0
2019-06-14 10:00:00,80.22,80.45,80.22,80.4,23358.0,68.2882,68.484,68.2882,68.4414,23358.0
2019-06-14 10:05:00,80.4,80.45,80.3,80.31,24978.0,68.4414,68.484,68.3563,68.3648,24978.0
2019-06-14 10:10:00,80.35,80.5,80.34,80.5,6105.0,68.3989,68.5266,68.3904,68.5266,6105.0
2019-06-14 10:15:00,80.44,80.56,80.42,80.51,13951.0,68.4755,68.5776,68.4585,68.5351,13951.0
2019-06-14 10:20:00,80.5,80.61,80.39,80.39,39961.0,68.5266,68.6202,68.4329,68.4329,39961.0
2019-06-14 10:25:00,80.37,80.38,80.22,80.29,14684.0,68.4159,68.4244,68.2882,68.3478,14684.0
2019-06-14 10:30:00,80.28,80.38,80.24,80.24,14394.0,68.3393,68.4244,68.3052,68.3052,14394.0
2019-06-14 10:35:00,80.25,80.27,80.18,80.21,16942.0,68.3138,68.3308,68.2542,68.2797,16942.0
2019-06-14 10:40:00,80.2,80.26,80.14,80.25,40820.0,68.2712,68.3223,68.2201,68.3138,40820.0
2019-06-14 10:45:00,80.24,80.25,80.08,80.17,10054.0,68.3052,68.3138,68.169,68.2457,10054.0
2019-06-14 10:50:00,80.19,80.22,80.13,80.22,7878.0,68.2627,68.2882,68.2116,68.2882,7878.0
2019-06-14 10:55:00,80.21,80.29,80.2,80.29,5269.0,68.2797,68.3478,68.2712,68.3478,5269.0
2019-06-14 11:00:00,80.26,80.28,80.18,80.2,8618.0,68.3223,68.3393,68.2542,68.2712,8618.0
2019-06-14 11:05:00,80.18,80.25,80.18,80.25,4898.0,68.2542,68.3138,68.2542,68.3138,4898.0
2019-06-14 11:10:00,80.22,80.23,80.16,80.17,7608.0,68.2882,68.2967,68.2371,68.2457,7608.0
2019-06-14 11:15:00,80.17,80.26,80.14,80.2,13781.0,68.2457,68.3223,68.2201,68.2712,13781.0
2019-06-14 11:20:00,80.16,80.31,80.16,80.31,3754.0,68.2371,68.3648,68.2371,68.3648,3754.0
2019-06-14 11:25:00,80.29,80.34,80.26,80.3,9917.0,68.3478,68.3904,68.3223,68.3563,9917.0
2019-06-14 11:30:00,80.32,80.33,80.18,80.22,14455.0,68.3733,68.3819,68.2542,68.2882,14455.0
2019-06-14 11:35:00,80.22,80.23,80.15,80.22,29833.0,68.2882,68.2967,68.2286,68.2882,29833.0
2019-06-14 11:40:00,80.22,80.22,80.17,80.19,3852.0,68.2882,68.2882,68.2457,68.2627,3852.0
2019-06-14 11:45:00,80.18,80.19,80.14,80.15,6705.0,68.2542,68.2627,68.2201,68.2286,6705.0
2019-06-14 11:50:00,80.14,80.21,80.14,80.17,30657.0,68.2201,68.2797,68.2201,68.2457,30657.0
2019-06-14 11:55:00,80.14,80.14,80.06,80.11,18779.0,68.2201,68.2201,68.152,68.1946,18779.0
2019-06-14 12:00:00,80.11,80.11,80.08,80.1,11197.0,68.1946,68.1946,68.169,68.1861,11197.0
2019-06-14 12:05:00,80.09,80.1,80.01,80.03,8835.0,68.1775,68.1861,68.1094,68.1265,8835.0
2019-06-14 12:10:00,80.04,80.08,80.03,80.05,6310.0,68.135,68.169,68.1265,68.1435,6310.0
2019-06-14 12:15:00,80.05,80.1,80.03,80.1,10146.0,68.1435,68.1861,68.1265,68.1861,10146.0
2019-06-14 12:20:00,80.09,80.11,80.08,80.1,3550.0,68.1775,68.1946,68.169,68.1861,3550.0
2019-06-14 12:25:00,80.09,80.15,80.08,80.15,6475.0,68.1775,68.2286,68.169,68.2286,6475.0
2019-06-14 12:30:00,80.15,80.21,80.15,80.2,6589.0,68.2286,68.2797,68.2286,68.2712,6589.0
2019-06-14 12:35:00,80.2,80.26,80.18,80.26,3419.0,68.2712,68.3223,68.2542,68.3223,3419.0
2019-06-14 12:40:00,80.25,80.26,80.2,80.21,6281.0,68.3138,68.3223,68.2712,68.2797,6281.0
2019-06-14 12:45:00,80.2,80.24,80.2,80.21,3866.0,68.2712,68.3052,68.2712,68.2797,3866.0
2019-06-14 12:50:00,80.21,80.24,80.14,80.15,19121.0,68.2797,68.3052,68.2201,68.2286,19121.0
2019-06-14 12:55:00,80.16,80.2,80.13,80.18,8812.0,68.2371,68.2712,68.2116,68.2542,8812.0
2019-06-14 13:00:00,80.17,80.24,80.17,80.24,5523.0,68.2457,68.3052,68.2457,68.3052,5523.0
2019-06-14 13:05:00,80.23,80.25,80.18,80.18,3380.0,68.2967,68.3138,68.2542,68.2542,3380.0
2019-06-14 13:10:00,80.16,80.19,80.16,80.19,4409.0,68.2371,68.2627,68.2371,68.2627,4409.0
2019-06-14 13:15:00,80.2,80.22,80.18,80.21,3213.0,68.2712,68.2882,68.2542,68.2797,3213.0
2019-06-14 13:20:00,80.22,80.23,80.18,80.19,5530.0,68.2882,68.2967,68.2542,68.2627,5530.0
2019-06-14 13:25:00,80.19,80.2,80.08,80.1,4246.0,68.2627,68.2712,68.169,68.1861,4246.0
2019-06-14 13:30:00,80.09,80.1,80.0,80.0,9500.0,68.1775,68.1861,68.1009,68.1009,9500.0
2019-06-14 13:35:00,79.99,80.05,79.97,80.0,28835.0,68.0924,68.1435,68.0754,68.1009,28835.0
2019-06-14 13:40:00,80.01,80.01,79.95,79.95,7438.0,68.1094,68.1094,68.0584,68.0584,7438.0
2019-06-14 13:45:00,79.96,79.97,79.91,79.95,5381.0,68.0669,68.0754,68.0243,68.0584,5381.0
2019-06-14 13:50:00,79.96,80.0,79.95,79.98,3858.0,68.0669,68.1009,68.0584,68.0839,3858.0
2019-06-14 13:55:00,79.97,79.98,79.9,79.9,4485.0,68.0754,68.0839,68.0158,68.0158,4485.0
2019-06-14 14:00:00,79.91,79.92,79.86,79.91,10746.0,68.0243,68.0328,67.9818,68.0243,10746.0
2019-06-14 14:05:00,79.91,79.92,79.85,79.9,6642.0,68.0243,68.0328,67.9732,68.0158,6642.0
2019-06-14 14:10:00,79.9,79.91,79.86,79.91,11095.0,68.0158,68.0243,67.9818,68.0243,11095.0
2019-06-14 14:15:00,79.91,80.02,79.89,80.02,33153.0,68.0243,68.118,68.0073,68.118,33153.0
2019-06-14 14:20:00,80.02,80.06,80.01,80.02,19115.0,68.118,68.152,68.1094,68.118,19115.0
2019-06-14 14:25:00,80.03,80.04,80.02,80.03,14497.0,68.1265,68.135,68.118,68.1265,14497.0
2019-06-14 14:30:00,80.04,80.06,80.0,80.04,11090.0,68.135,68.152,68.1009,68.135,11090.0
2019-06-14 14:35:00,80.05,80.09,80.05,80.07,8303.0,68.1435,68.1775,68.1435,68.1605,8303.0
2019-06-14 14:40:00,80.08,80.09,80.06,80.08,11466.0,68.169,68.1775,68.152,68.169,11466.0
2019-06-14 14:45:00,80.07,80.09,80.04,80.06,11802.0,68.1605,68.1775,68.135,68.152,11802.0
2019-06-14 14:50:00,80.06,80.06,80.01,80.02,9448.0,68.152,68.152,68.1094,68.118,9448.0
2019-06-14 14:55:00,80.01,80.05,80.0,80.03,10567.0,68.1094,68.1435,68.1009,68.1265,10567.0
2019-06-14 15:00:00,80.02,80.06,80.0,80.05,18487.0,68.118,68.152,68.1009,68.1435,18487.0
2019-06-14 15:05:00,80.04,80.05,79.97,80.0,9953.0,68.135,68.1435,68.0754,68.1009,9953.0
2019-06-14 15:10:00,80.02,80.09,79.99,80.09,14404.0,68.118,68.1775,68.0924,68.1775,14404.0
2019-06-14 15:15:00,80.09,80.14,80.06,80.14,20697.0,68.1775,68.2201,68.152,68.2201,20697.0
2019-06-14 15:20:00,80.14,80.23,80.12,80.22,14453.0,68.2201,68.2967,68.2031,68.2882,14453.0
2019-06-14 15:25:00,80.23,80.23,80.15,80.15,19345.0,68.2967,68.2967,68.2286,68.2286,19345.0
2019-06-14 15:30:00,80.15,80.18,80.14,80.17,20103.0,68.2286,68.2542,68.2201,68.2457,20103.0
2019-06-14 15:35:00,80.16,80.24,80.14,80.19,22582.0,68.2371,68.3052,68.2201,68.2627,22582.0
2019-06-14 15:40:00,80.19,80.19,80.05,80.07,21188.0,68.2627,68.2627,68.1435,68.1605,21188.0
2019-06-14 15:45:00,80.07,80.17,80.06,80.15,22686.0,68.1605,68.2457,68.152,68.2286,22686.0
2019-06-14 15:50:00,80.15,80.23,80.11,80.23,48429.0,68.2286,68.2967,68.1946,68.2967,48429.0
2019-06-14 15:55:00,80.22,80.22,79.95,79.97,174028.0,68.2882,68.2882,68.0584,68.0754,174028.0
2019-06-17 09:30:00,80.39,80.96,80.39,80.64,47017.0,68.4329,68.9181,68.4329,68.6457,47017.0
2019-06-17 09:35:00,80.63,80.66,80.39,80.53,20407.0,68.6372,68.6628,68.4329,68.5521,20407.0
2019-06-17 09:40:00,80.53,80.71,80.51,80.53,14436.0,68.5521,68.7053,68.5351,68.5521,14436.0
2019-06-17 09:45:00,80.55,80.7,80.52,80.64,15609.0,68.5691,68.6968,68.5436,68.6457,15609.0
2019-06-17 09:50:00,80.65,80.69,80.56,80.63,16043.0,68.6543,68.6883,68.5776,68.6372,16043.0
2019-06-17 09:55:00,80.62,80.65,80.45,80.45,9579.0,68.6287,68.6543,68.484,68.484,9579.0
2019-06-17 10:00:00,80.45,80.49,80.31,80.34,11598.0,68.484,68.5181,68.3648,68.3904,11598.0
2019-06-17 10:05:00,80.32,80.47,80.26,80.41,12908.0,68.3733,68.501,68.3223,68.45,12908.0
2019-06-17 10:10:00,80.42,80.65,80.41,80.64,8213.0,68.4585,68.6543,68.45,68.6457,8213.0
2019-06-17 10:15:00,80.66,80.76,80.57,80.76,9700.0,68.6628,68.7479,68.5862,68.7479,9700.0
2019-06-17 10:20:00,80.73,80.8,80.7,80.73,5919.0,68.7224,68.7819,68.6968,68.7224,5919.0
2019-06-17 10:25:00,80.7,80.74,80.63,80.65,7504.0,68.6968,68.7309,68.6372,68.6543,7504.0
2019-06-17 10:30:00,80.66,80.71,80.64,80.67,11910.0,68.6628,68.7053,68.6457,68.6713,11910.0
2019-06-17 10:35:00,80.66,80.74,80.64,80.69,9366.0,68.6628,68.7309,68.6457,68.6883,9366.0
2019-06-17 10:40:00,80.69,80.72,80.64,80.65,24300.0,68.6883,68.7138,68.6457,68.6543,24300.0
2019-06-17 10:45:00,80.65,80.65,80.55,80.56,10487.0,68.6543,68.6543,68.5691,68.5776,10487.0
2019-06-17 10:50:00,80.58,80.65,80.56,80.59,6121.0,68.5947,68.6543,68.5776,68.6032,6121.0
2019-06-17 10:55:00,80.6,80.72,80.6,80.7,8019.0,68.6117,68.7138,68.6117,68.6968,8019.0
2019-06-17 11:00:00,80.72,80.78,80.67,80.68,7249.0,68.7138,68.7649,68.6713,68.6798,7249.0
2019-06-17 11:05:00,80.66,80.76,80.63,80.73,5187.0,68.6628,68.7479,68.6372,68.7224,5187.0
2019-06-17 11:10:00,80.72,80.75,80.68,80.7,14220.0,68.7138,68.7394,68.6798,68.6968,14220.0
2019-06-17 11:15:00,80.68,80.74,80.67,80.68,26121.0,68.6798,68.7309,68.6713,68.6798,26121.0
2019-06-17 11:20:00,80.69,80.72,80.66,80.7,5543.0,68.6883,68.7138,68.6628,68.6968,5543.0
2019-06-17 11:25:00,80.68,80.74,80.62,80.74,6624.0,68.6798,68.7309,68.6287,68.7309,6624.0
2019-06-17 11:30:00,80.74,80.74,80.63,80.63,6994.0,68.7309,68.7309,68.6372,68.6372,6994.0
2019-06-17 11:35:00,80.61,80.67,80.6,80.65,4105.0,68.6202,68.6713,68.6117,68.6543,4105.0
2019-06-17 11:40:00,80.65,80.66,80.61,80.66,4069.0,68.6543,68.6628,68.6202,68.6628,4069.0
2019-06-17 11:45:00,80.65,80.7,80.63,80.64,6927.0,68.6543,68.6968,68.6372,68.6457,6927.0
2019-06-17 11:50:00,80.64,80.64,80.58,80.6,5520.0,68.6457,68.6457,68.5947,68.6117,5520.0
2019-06-17 11:55:00,80.59,80.71,80.58,80.71,20460.0,68.6032,68.7053,68.5947,68.7053,20460.0
2019-06-17 12:00:00,80.69,80.72,80.62,80.67,10372.0,68.6883,68.7138,68.6287,68.6713,10372.0
2019-06-17 12:05:00,80.68,80.71,80.62,80.63,5202.0,68.6798,68.7053,68.6287,68.6372,5202.0
2019-06-17 12:10:00,80.64,80.68,80.64,80.65,6821.0,68.6457,68.6798,68.6457,68.6543,6821.0
2019-06-17 12:15:00,80.65,80.69,80.65,80.66,8983.0,68.6543,68.6883,68.6543,68.6628,8983.0
2019-06-17 12:20:00,80.66,80.67,80.62,80.62,3881.0,68.6628,68.6713,68.6287,68.6287,3881.0
2019-06-17 12:25:00,80.62,80.62,80.52,80.53,3589.0,68.6287,68.6287,68.5436,68.5521,3589.0
2019-06-17 12:30:00,80.52,80.53,80.46,80.53,9142.0,68.5436,68.5521,68.4925,68.5521,9142.0
2019-06-17 12:35:00,80.52,80.58,80.52,80.55,9119.0,68.5436,68.5947,68.5436,68.5691,9119.0
2019-06-17 12:40:00,80.57,80.6,80.55,80.59,6095.0,68.5862,68.6117,68.5691,68.6032,6095.0
2019-06-17 12:45:00,80.6,80.6,80.52,80.53,7173.0,68.6117,68.6117,68.5436,68.5521,7173.0
2019-06-17 12:50:00,80.53,80.55,80.48,80.51,8400.0,68.5521,68.5691,68.5095,68.5351,8400.0
2019-06-17 12:55:00,80.52,80.57,80.52,80.56,4013.0,68.5436,68.5862,68.5436,68.5776,4013.0
2019-06-17 13:00:00,80.56,80.62,80.56,80.57,4227.0,68.5776,68.6287,68.5776,68.5862,4227.0
2019-06-17 13:05:00,80.56,80.58,80.52,80.54,5032.0,68.5776,68.5947,68.5436,68.5606,5032.0
2019-06-17 13:10:00,80.55,80.59,80.54,80.58,5967.0,68.5691,68.6032,68.5606,68.5947,5967.0
2019-06-17 13:15:00,80.59,80.6,80.56,80.6,5919.0,68.6032,68.6117,68.5776,68.6117,5919.0
2019-06-17 13:20:00,80.58,80.64,80.58,80.61,5473.0,68.5947,68.6457,68.5947,68.6202,5473.0
2019-06-17 13:25:00,80.59,80.62,80.58,80.61,14481.0,68.6032,68.6287,68.5947,68.6202,14481.0
2019-06-17 13:30:00,80.6,80.6,80.53,80.57,8095.0,68.6117,68.6117,68.5521,68.5862,8095.0
2019-06-17 13:35:00,80.58,80.69,80.58,80.66,9184.0,68.5947,68.6883,68.5947,68.6628,9184.0
2019-06-17 13:40:00,80.68,80.74,80.68,80.73,3764.0,68.6798,68.7309,68.6798,68.7224,3764.0
2019-06-17 13:45:00,80.72,80.76,80.71,80.76,5252.0,68.7138,68.7479,68.7053,68.7479,5252.0
2019-06-17 13:50:00,80.75,80.82,80.73,80.81,5742.0,68.7394,68.799,68.7224,68.7905,5742.0
2019-06-17 13:55:00,80.82,80.86,80.75,80.75,5441.0,68.799,68.833,68.7394,68.7394,5441.0
2019-06-17 14:00:00,80.76,80.83,80.76,80.83,6175.0,68.7479,68.8075,68.7479,68.8075,6175.0
2019-06-17 14:05:00,80.85,80.85,80.75,80.77,4115.0,68.8245,68.8245,68.7394,68.7564,4115.0
2019-06-17 14:10:00,80.76,80.76,80.66,80.68,6031.0,68.7479,68.7479,68.6628,68.6798,6031.0
2019-06-17 14:15:00,80.7,80.77,80.69,80.76,6284.0,68.6968,68.7564,68.6883,68.7479,6284.0
2019-06-17 14:20:00,80.74,80.81,80.71,80.81,5639.0,68.7309,68.7905,68.7053,68.7905,5639.0
2019-06-17 14:25:00,80.83,80.83,80.77,80.77,9393.0,68.8075,68.8075,68.7564,68.7564,9393.0
2019-06-17 14:30:00,80.77,80.81,80.76,80.79,8706.0,68.7564,68.7905,68.7479,68.7734,8706.0
2019-06-17 14:35:00,80.8,80.8,80.71,80.75,11038.0,68.7819,68.7819,68.7053,68.7394,11038.0
2019-06-17 14:40:00,80.75,80.81,80.75,80.8,9064.0,68.7394,68.7905,68.7394,68.7819,9064.0
2019-06-17 14:45:00,80.8,80.8,80.7,80.71,10159.0,68.7819,68.7819,68.6968,68.7053,10159.0
2019-06-17 14:50:00,80.7,80.73,80.66,80.72,6766.0,68.6968,68.7224,68.6628,68.7138,6766.0
2019-06-17 14:55:00,80.73,80.74,80.68,80.69,5592.0,68.7224,68.7309,68.6798,68.6883,5592.0
2019-06-17 15:00:00,80.69,80.83,80.63,80.81,16633.0,68.6883,68.8075,68.6372,68.7905,16633.0
2019-06-17 15:05:00,80.81,80.87,80.78,80.83,11257.0,68.7905,68.8415,68.7649,68.8075,11257.0
2019-06-17 15:10:00,80.82,80.84,80.78,80.81,7910.0,68.799,68.816,68.7649,68.7905,7910.0
2019-06-17 15:15:00,80.83,80.85,80.72,80.72,6808.0,68.8075,68.8245,68.7138,68.7138,6808.0
2019-06-17 15:20:00,80.72,80.79,80.68,80.79,8124.0,68.7138,68.7734,68.6798,68.7734,8124.0
2019-06-17 15:25:00,80.78,80.83,80.74,80.8,8477.0,68.7649,68.8075,68.7309,68.7819,8477.0
2019-06-17 15:30:00,80.78,80.78,80.67,80.71,14999.0,68.7649,68.7649,68.6713,68.7053,14999.0
2019-06-17 15:35:00,80.71,80.73,80.64,80.69,29917.0,68.7053,68.7224,68.6457,68.6883,29917.0
2019-06-17 15:40:00,80.68,80.74,80.66,80.66,17833.0,68.6798,68.7309,68.6628,68.6628,17833.0
2019-06-17 15:45:00,80.66,80.78,80.66,80.71,18925.0,68.6628,68.7649,68.6628,68.7053,18925.0
2019-06-17 15:50:00,80.72,80.86,80.66,80.8,33504.0,68.7138,68.833,68.6628,68.7819,33504.0
2019-06-17 15:55:00,80.81,81.0,80.8,80.92,144408.0,68.7905,68.9522,68.7819,68.8841,144408.0
2019-06-18 09:30:00,81.43,81.65,81.24,81.65,46635.0,69.3182,69.5055,69.1565,69.5055,46635.0
2019-06-18 09:35:00,81.63,81.88,81.62,81.77,28660.0,69.4885,69.7013,69.48,69.6077,28660.0
2019-06-18 09:40:00,81.81,81.94,81.69,81.81,14937.0,69.6417,69.7524,69.5396,69.6417,14937.0
2019-06-18 09:45:00,81.74,82.0,81.66,82.0,11245.0,69.5821,69.8035,69.514,69.8035,11245.0
2019-06-18 09:50:00,82.04,82.04,81.81,81.84,15283.0,69.8375,69.8375,69.6417,69.6673,15283.0
2019-06-18 09:55:00,81.87,81.89,81.63,81.66,19780.0,69.6928,69.7098,69.4885,69.514,19780.0
2019-06-18 10:00:00,81.67,81.8,81.58,81.65,14987.0,69.5225,69.6332,69.4459,69.5055,14987.0
2019-06-18 10:05:00,81.65,81.65,81.38,81.38,29931.0,69.5055,69.5055,69.2757,69.2757,29931.0
2019-06-18 10:10:00,81.36,81.4,81.23,81.3,64968.0,69.2587,69.2927,69.148,69.2076,64968.0
2019-06-18 10:15:00,81.3,81.36,81.25,81.34,30362.0,69.2076,69.2587,69.165,69.2416,30362.0
2019-06-18 10:20:00,81.32,81.43,81.25,81.26,9902.0,69.2246,69.3182,69.165,69.1735,9902.0
2019-06-18 10:25:00,81.28,81.3,81.2,81.24,12257.0,69.1906,69.2076,69.1224,69.1565,12257.0
2019-06-18 10:30:00,81.22,81.33,81.2,81.28,22319.0,69.1395,69.2331,69.1224,69.1906,22319.0
2019-06-18 10:35:00,81.27,81.28,81.1,81.17,11441.0,69.182,69.1906,69.0373,69.0969,11441.0
2019-06-18 10:40:00,81.17,81.24,81.14,81.14,7282.0,69.0969,69.1565,69.0714,69.0714,7282.0
2019-06-18 10:45:00,81.16,81.16,81.04,81.1,9502.0,69.0884,69.0884,68.9862,69.0373,9502.0
2019-06-18 10:50:00,81.1,81.25,81.05,81.21,8238.0,69.0373,69.165,68.9948,69.131,8238.0
2019-06-18 10:55:00,81.25,81.3,81.21,81.22,10333.0,69.165,69.2076,69.131,69.1395,10333.0
2019-06-18 11:00:00,81.24,81.31,81.24,81.28,10051.0,69.1565,69.2161,69.1565,69.1906,10051.0
2019-06-18 11:05:00,81.27,81.27,81.06,81.07,11363.0,69.182,69.182,69.0033,69.0118,11363.0
2019-06-18 11:10:00,81.08,81.13,80.93,80.95,15264.0,69.0203,69.0629,68.8926,68.9096,15264.0
2019-06-18 11:15:00,80.94,80.99,80.87,80.88,30486.0,68.9011,68.9437,68.8415,68.85,30486.0
2019-06-18 11:20:00,80.87,80.9,80.75,80.78,40366.0,68.8415,68.8671,68.7394,68.7649,40366.0
2019-06-18 11:25:00,80.79,80.83,80.72,80.73,22101.0,68.7734,68.8075,68.7138,68.7224,22101.0
2019-06-18 11:30:00,80.75,80.75,80.66,80.75,20667.0,68.7394,68.7394,68.6628,68.7394,20667.0
2019-06-18 11:35:00,80.74,80.92,80.74,80.9,24683.0,68.7309,68.8841,68.7309,68.8671,24683.0
2019-06-18 11:40:00,80.91,80.92,80.78,80.81,8279.0,68.8756,68.8841,68.7649,68.7905,8279.0
2019-06-18 11:45:00,80.8,80.86,80.74,80.78,4839.0,68.7819,68.833,68.7309,68.7649,4839.0
2019-06-18 11:50:00,80.75,80.89,80.74,80.83,5288.0,68.7394,68.8586,68.7309,68.8075,5288.0
2019-06-18 11:55:00,80.85,80.91,80.82,80.9,8152.0,68.8245,68.8756,68.799,68.8671,8152.0
2019-06-18 12:00:00,80.9,80.92,80.87,80.91,7860.0,68.8671,68.8841,68.8415,68.8756,7860.0
2019-06-18 12:05:00,80.9,80.91,80.83,80.83,7453.0,68.8671,68.8756,68.8075,68.8075,7453.0
2019-06-18 12:10:00,80.84,80.95,80.83,80.94,13995.0,68.816,68.9096,68.8075,68.9011,13995.0
2019-06-18 12:15:00,80.93,80.94,80.83,80.83,10158.0,68.8926,68.9011,68.8075,68.8075,10158.0
2019-06-18 12:20:00,80.84,80.84,80.72,80.72,6907.0,68.816,68.816,68.7138,68.7138,6907.0
2019-06-18 12:25:00,80.71,80.74,80.68,80.73,9216.0,68.7053,68.7309,68.6798,68.7224,9216.0
2019-06-18 12:30:00,80.72,80.73,80.6,80.61,9877.0,68.7138,68.7224,68.6117,68.6202,9877.0
2019-06-18 12:35:00,80.61,80.62,80.55,80.57,8806.0,68.6202,68.6287,68.5691,68.5862,8806.0
2019-06-18 12:40:00,80.57,80.66,80.57,80.66,12341.0,68.5862,68.6628,68.5862,68.6628,12341.0
2019-06-18 12:45:00,80.66,80.69,80.58,80.61,7900.0,68.6628,68.6883,68.5947,68.6202,7900.0
2019-06-18 12:50:00,80.61,80.61,80.58,80.59,7858.0,68.6202,68.6202,68.5947,68.6032,7858.0
2019-06-18 12:55:00,80.58,80.6,80.53,80.55,6901.0,68.5947,68.6117,68.5521,68.5691,6901.0
2019-06-18 13:00:00,80.56,80.57,80.46,80.51,10849.0,68.5776,68.5862,68.4925,68.5351,10849.0
2019-06-18 13:05:00,80.49,80.53,80.48,80.48,9634.0,68.5181,68.5521,68.5095,68.5095,9634.0
2019-06-18 13:10:00,80.47,80.52,80.43,80.45,19468.0,68.501,68.5436,68.467,68.484,19468.0
2019-06-18 13:15:00,80.45,80.49,80.41,80.41,7127.0,68.484,68.5181,68.45,68.45,7127.0
2019-06-18 13:20:00,80.42,80.42,80.36,80.39,6865.0,68.4585,68.4585,68.4074,68.4329,6865.0
2019-06-18 13:25:00,80.4,80.45,80.4,80.41,8439.0,68.4414,68.484,68.4414,68.45,8439.0
2019-06-18 13:30:00,80.42,80.47,80.35,80.36,6550.0,68.4585,68.501,68.3989,68.4074,6550.0
2019-06-18 13:35:00,80.36,80.38,80.33,80.35,17098.0,68.4074,68.4244,68.3819,68.3989,17098.0
2019-06-18 13:40:00,80.34,80.37,80.3,80.31,8419.0,68.3904,68.4159,68.3563,68.3648,8419.0
2019-06-18 13:45:00,80.32,80.35,80.31,80.32,8249.0,68.3733,68.3989,68.3648,68.3733,8249.0
2019-06-18 13:50:00,80.31,80.34,80.3,80.33,10093.0,68.3648,68.3904,68.3563,68.3819,10093.0
2019-06-18 13:55:00,80.32,80.34,80.25,80.33,15513.0,68.3733,68.3904,68.3138,68.3819,15513.0
2019-06-18 14:00:00,80.33,80.37,80.33,80.37,11583.0,68.3819,68.4159,68.3819,68.4159,11583.0
2019-06-18 14:05:00,80.37,80.39,80.24,80.24,14607.0,68.4159,68.4329,68.3052,68.3052,14607.0
2019-06-18 14:10:00,80.24,80.25,80.17,80.24,9862.0,68.3052,68.3138,68.2457,68.3052,9862.0
2019-06-18 14:15:00,80.24,80.24,80.17,80.2,11577.0,68.3052,68.3052,68.2457,68.2712,11577.0
2019-06-18 14:20:00,80.2,80.2,80.12,80.13,6430.0,68.2712,68.2712,68.2031,68.2116,6430.0
2019-06-18 14:25:00,80.12,80.15,80.12,80.13,8966.0,68.2031,68.2286,68.2031,68.2116,8966.0
2019-06-18 14:30:00,80.13,80.29,80.13,80.28,9968.0,68.2116,68.3478,68.2116,68.3393,9968.0
2019-06-18 14:35:00,80.29,80.29,80.16,80.17,6010.0,68.3478,68.3478,68.2371,68.2457,6010.0
2019-06-18 14:40:00,80.19,80.26,80.17,80.26,4807.0,68.2627,68.3223,68.2457,68.3223,4807.0
2019-06-18 14:45:00,80.26,80.28,80.2,80.26,5400.0,68.3223,68.3393,68.2712,68.3223,5400.0
2019-06-18 14:50:00,80.26,80.26,80.2,80.2,6630.0,68.3223,68.3223,68.2712,68.2712,6630.0
2019-06-18 14:55:00,80.2,80.22,80.16,80.2,5740.0,68.2712,68.2882,68.2371,68.2712,5740.0
2019-06-18 15:00:00,80.2,80.36,80.18,80.36,15161.0,68.2712,68.4074,68.2542,68.4074,15161.0
2019-06-18 15:05:00,80.36,80.45,80.33,80.35,9340.0,68.4074,68.484,68.3819,68.3989,9340.0
2019-06-18 15:10:00,80.36,80.43,80.35,80.42,7736.0,68.4074,68.467,68.3989,68.4585,7736.0
2019-06-18 15:15:00,80.42,80.43,80.34,80.43,6696.0,68.4585,68.467,68.3904,68.467,6696.0
2019-06-18 15:20:00,80.43,80.44,80.34,80.39,8536.0,68.467,68.4755,68.3904,68.4329,8536.0
2019-06-18 15:25:00,80.39,80.44,80.38,80.38,12133.0,68.4329,68.4755,68.4244,68.4244,12133.0
2019-06-18 15:30:00,80.36,80.38,80.22,80.25,12528.0,68.4074,68.4244,68.2882,68.3138,12528.0
2019-06-18 15:35:00,80.26,80.48,80.25,80.48,17779.0,68.3223,68.5095,68.3138,68.5095,17779.0
2019-06-18 15:40:00,80.47,80.54,80.42,80.44,22827.0,68.501,68.5606,68.4585,68.4755,22827.0
2019-06-18 15:45:00,80.44,80.51,80.42,80.48,35928.0,68.4755,68.5351,68.4585,68.5095,35928.0
2019-06-18 15:50:00,80.48,80.52,80.43,80.44,45220.0,68.5095,68.5436,68.467,68.4755,45220.0
2019-06-18 15:55:00,80.45,80.5,80.41,80.5,124083.0,68.484,68.5266,68.45,68.5266,124083.0
2019-06-19 09:30:00,80.25,80.5,80.11,80.29,26192.0,68.3138,68.5266,68.1946,68.3478,26192.0
2019-06-19 09:35:00,80.38,80.5,80.35,80.42,7551.0,68.4244,68.5266,68.3989,68.4585,7551.0
2019-06-19 09:40:00,80.38,80.4,80.04,80.25,9318.0,68.4244,68.4414,68.135,68.3138,9318.0
2019-06-19 09:45:00,80.18,80.38,80.18,80.36,4257.0,68.2542,68.4244,68.2542,68.4074,4257.0
2019-06-19 09:50:00,80.37,80.46,80.33,80.34,6256.0,68.4159,68.4925,68.3819,68.3904,6256.0
2019-06-19 09:55:00,80.31,80.4,80.28,80.34,12689.0,68.3648,68.4414,68.3393,68.3904,12689.0
2019-06-19 10:00:00,80.31,80.35,80.26,80.33,9542.0,68.3648,68.3989,68.3223,68.3819,9542.0
2019-06-19 10:05:00,80.36,80.5,80.33,80.43,9680.0,68.4074,68.5266,68.3819,68.467,9680.0
2019-06-19 10:10:00,80.42,80.52,80.41,80.44,15357.0,68.4585,68.5436,68.45,68.4755,15357.0
2019-06-19 10:15:00,80.45,80.65,80.44,80.65,11545.0,68.484,68.6543,68.4755,68.6543,11545.0
2019-06-19 10:20:00,80.66,80.77,80.62,80.74,10650.0,68.6628,68.7564,68.6287,68.7309,10650.0
2019-06-19 10:25:00,80.74,80.81,80.72,80.72,5030.0,68.7309,68.7905,68.7138,68.7138,5030.0
2019-06-19 10:30:00,80.7,80.74,80.61,80.72,4100.0,68.6968,68.7309,68.6202,68.7138,4100.0
2019-06-19 10:35:00,80.72,80.77,80.67,80.71,6146.0,68.7138,68.7564,68.6713,68.7053,6146.0
2019-06-19 10:40:00,80.73,80.78,80.68,80.75,9925.0,68.7224,68.7649,68.6798,68.7394,9925.0
2019-06-19 10:45:00,80.78,80.82,80.74,80.82,8561.0,68.7649,68.799,68.7309,68.799,8561.0
2019-06-19 10:50:00,80.81,80.87,80.73,80.73,5336.0,68.7905,68.8415,68.7224,68.7224,5336.0
2019-06-19 10:55:00,80.72,80.79,80.68,80.76,7191.0,68.7138,68.7734,68.6798,68.7479,7191.0
2019-06-19 11:00:00,80.74,80.81,80.74,80.75,3464.0,68.7309,68.7905,68.7309,68.7394,3464.0
2019-06-19 11:05:00,80.77,80.82,80.66,80.81,21949.0,68.7564,68.799,68.6628,68.7905,21949.0
2019-06-19 11:10:00,80.8,80.81,80.68,80.69,10034.0,68.7819,68.7905,68.6798,68.6883,10034.0
2019-06-19 11:15:00,80.68,80.71,80.65,80.65,6360.0,68.6798,68.7053,68.6543,68.6543,6360.0
2019-06-19 11:20:00,80.67,80.76,80.63,80.76,23598.0,68.6713,68.7479,68.6372,68.7479,23598.0
2019-06-19 11:25:00,80.77,80.79,80.72,80.78,3895.0,68.7564,68.7734,68.7138,68.7649,3895.0
2019-06-19 11:30:00,80.81,80.84,80.69,80.7,6780.0,68.7905,68.816,68.6883,68.6968,6780.0
2019-06-19 11:35:00,80.69,80.71,80.66,80.7,3375.0,68.6883,68.7053,68.6628,68.6968,3375.0
2019-06-19 11:40:00,80.7,80.76,80.69,80.75,4456.0,68.6968,68.7479,68.6883,68.7394,4456.0
2019-06-19 11:45:00,80.74,80.81,80.74,80.81,5252.0,68.7309,68.7905,68.7309,68.7905,5252.0
2019-06-19 11:50:00,80.81,80.88,80.78,80.78,6667.0,68.7905,68.85,68.7649,68.7649,6667.0
2019-06-19 11:55:00,80.78,80.81,80.72,80.8,6889.0,68.7649,68.7905,68.7138,68.7819,6889.0
2019-06-19 12:00:00,80.83,80.86,80.79,80.8,4962.0,68.8075,68.833,68.7734,68.7819,4962.0
2019-06-19 12:05:00,80.79,80.8,80.76,80.8,3042.0,68.7734,68.7819,68.7479,68.7819,3042.0
2019-06-19 12:10:00,80.81,80.83,80.74,80.77,6778.0,68.7905,68.8075,68.7309,68.7564,6778.0
2019-06-19 12:15:00,80.76,80.77,80.73,80.77,6301.0,68.7479,68.7564,68.7224,68.7564,6301.0
2019-06-19 12:20:00,80.78,80.81,80.77,80.79,4387.0,68.7649,68.7905,68.7564,68.7734,4387.0
2019-06-19 12:25:00,80.8,80.81,80.75,80.76,7322.0,68.7819,68.7905,68.7394,68.7479,7322.0
2019-06-19 12:30:00,80.79,80.8,80.73,80.76,8397.0,68.7734,68.7819,68.7224,68.7479,8397.0
2019-06-19 12:35:00,80.77,80.79,80.76,80.78,6046.0,68.7564,68.7734,68.7479,68.7649,6046.0
2019-06-19 12:40:00,80.77,80.77,80.7,80.76,4000.0,68.7564,68.7564,68.6968,68.7479,4000.0
2019-06-19 12:45:00,80.76,80.76,80.72,80.74,6397.0,68.7479,68.7479,68.7138,68.7309,6397.0
2019-06-19 12:50:00,80.76,80.79,80.75,80.77,6397.0,68.7479,68.7734,68.7394,68.7564,6397.0
2019-06-19 12:55:00,80.76,80.81,80.75,80.78,8820.0,68.7479,68.7905,68.7394,68.7649,8820.0
2019-06-19 13:00:00,80.78,80.9,80.78,80.9,5001.0,68.7649,68.8671,68.7649,68.8671,5001.0
2019-06-19 13:05:00,80.91,80.91,80.85,80.88,4786.0,68.8756,68.8756,68.8245,68.85,4786.0
2019-06-19 13:10:00,80.87,80.87,80.81,80.81,5103.0,68.8415,68.8415,68.7905,68.7905,5103.0
2019-06-19 13:15:00,80.8,80.83,80.8,80.8,4464.0,68.7819,68.8075,68.7819,68.7819,4464.0
2019-06-19 13:20:00,80.79,80.84,80.79,80.84,8682.0,68.7734,68.816,68.7734,68.816,8682.0
2019-06-19 13:25:00,80.84,80.86,80.82,80.83,7687.0,68.816,68.833,68.799,68.8075,7687.0
2019-06-19 13:30:00,80.82,80.89,80.82,80.87,9604.0,68.799,68.8586,68.799,68.8415,9604.0
2019-06-19 13:35:00,80.88,80.89,80.81,80.84,20958.0,68.85,68.8586,68.7905,68.816,20958.0
2019-06-19 13:40:00,80.84,80.87,80.81,80.84,6758.0,68.816,68.8415,68.7905,68.816,6758.0
2019-06-19 13:45:00,80.84,80.84,80.78,80.78,4262.0,68.816,68.816,68.7649,68.7649,4262.0
2019-06-19 13:50:00,80.78,80.79,80.7,80.75,31483.0,68.7649,68.7734,68.6968,68.7394,31483.0
2019-06-19 13:55:00,80.75,80.82,80.72,80.82,18847.0,68.7394,68.799,68.7138,68.799,18847.0
2019-06-19 14:00:00,80.85,81.18,80.75,81.18,42236.0,68.8245,69.1054,68.7394,69.1054,42236.0
2019-06-19 14:05:00,81.19,81.39,81.11,81.18,18726.0,69.1139,69.2842,69.0458,69.1054,18726.0
2019-06-19 14:10:00,81.19,81.31,81.11,81.31,12240.0,69.1139,69.2161,69.0458,69.2161,12240.0
2019-06-19 14:15:00,81.34,81.38,81.3,81.31,7523.0,69.2416,69.2757,69.2076,69.2161,7523.0
2019-06-19 14:20:00,81.32,81.34,81.24,81.27,13633.0,69.2246,69.2416,69.1565,69.182,13633.0
2019-06-19 14:25:00,81.28,81.43,81.28,81.38,13692.0,69.1906,69.3182,69.1906,69.2757,13692.0
2019-06-19 14:30:00,81.4,81.65,81.37,81.58,11854.0,69.2927,69.5055,69.2672,69.4459,11854.0
2019-06-19 14:35:00,81.58,81.62,81.43,81.55,14060.0,69.4459,69.48,69.3182,69.4204,14060.0
2019-06-19 14:40:00,81.55,81.55,81.39,81.45,8874.0,69.4204,69.4204,69.2842,69.3353,8874.0
2019-06-19 14:45:00,81.45,81.49,81.39,81.45,4461.0,69.3353,69.3693,69.2842,69.3353,4461.0
2019-06-19 14:50:00,81.47,81.61,81.47,81.59,13643.0,69.3523,69.4715,69.3523,69.4544,13643.0
2019-06-19 14:55:00,81.57,81.62,81.53,81.54,20706.0,69.4374,69.48,69.4034,69.4119,20706.0
2019-06-19 15:00:00,81.52,81.6,81.51,81.59,10376.0,69.3949,69.463,69.3863,69.4544,10376.0
2019-06-19 15:05:00,81.6,81.75,81.58,81.71,23515.0,69.463,69.5906,69.4459,69.5566,23515.0
2019-06-19 15:10:00,81.7,81.81,81.64,81.78,8548.0,69.5481,69.6417,69.497,69.6162,8548.0
2019-06-19 15:15:00,81.77,81.86,81.75,81.85,17444.0,69.6077,69.6843,69.5906,69.6758,17444.0
2019-06-19 15:20:00,81.85,81.86,81.72,81.75,16053.0,69.6758,69.6843,69.5651,69.5906,16053.0
2019-06-19 15:25:00,81.76,81.85,81.7,81.76,13369.0,69.5992,69.6758,69.5481,69.5992,13369.0
2019-06-19 15:30:00,81.76,81.89,81.74,81.79,29640.0,69.5992,69.7098,69.5821,69.6247,29640.0
2019-06-19 15:35:00,81.76,81.76,81.46,81.48,34657.0,69.5992,69.5992,69.3438,69.3608,34657.0
2019-06-19 15:40:00,81.49,81.75,81.48,81.61,19093.0,69.3693,69.5906,69.3608,69.4715,19093.0
2019-06-19 15:45:00,81.6,81.73,81.59,81.67,19983.0,69.463,69.5736,69.4544,69.5225,19983.0
2019-06-19 15:50:00,81.68,81.81,81.67,81.69,42505.0,69.5311,69.6417,69.5225,69.5396,42505.0
2019-06-19 15:55:00,81.67,81.68,81.5,81.53,125963.0,69.5225,69.5311,69.3778,69.4034,125963.0
2019-06-20 09:30:00,82.21,82.61,81.98,82.22,94838.0,69.9822,70.3227,69.7864,69.9907,94838.0
2019-06-20 09:35:00,82.23,82.43,82.09,82.3,21600.0,69.9992,70.1695,69.8801,70.0588,21600.0
2019-06-20 09:40:00,82.25,82.63,82.25,82.56,23080.0,70.0163,70.3398,70.0163,70.2802,23080.0
2019-06-20 09:45:00,82.54,82.58,82.34,82.49,56970.0,70.2631,70.2972,70.0929,70.2206,56970.0
2019-06-20 09:50:00,82.49,82.57,82.28,82.55,52089.0,70.2206,70.2887,70.0418,70.2717,52089.0
2019-06-20 09:55:00,82.56,82.57,82.39,82.43,19934.0,70.2802,70.2887,70.1355,70.1695,19934.0
2019-06-20 10:00:00,82.4,82.42,82.29,82.39,37065.0,70.144,70.161,70.0503,70.1355,37065.0
2019-06-20 10:05:00,82.37,82.57,82.34,82.49,27087.0,70.1184,70.2887,70.0929,70.2206,27087.0
2019-06-20 10:10:00,82.48,82.63,82.45,82.49,14263.0,70.2121,70.3398,70.1865,70.2206,14263.0
2019-06-20 10:15:00,82.51,82.59,82.46,82.53,11569.0,70.2376,70.3057,70.195,70.2546,11569.0
2019-06-20 10:20:00,82.56,82.56,82.32,82.43,18357.0,70.2802,70.2802,70.0759,70.1695,18357.0
2019-06-20 10:25:00,82.43,82.46,82.3,82.38,8519.0,70.1695,70.195,70.0588,70.1269,8519.0
2019-06-20 10:30:00,82.38,82.42,82.31,82.42,13423.0,70.1269,70.161,70.0674,70.161,13423.0
2019-06-20 10:35:00,82.39,82.39,82.28,82.34,27546.0,70.1355,70.1355,70.0418,70.0929,27546.0
2019-06-20 10:40:00,82.35,82.43,82.32,82.4,14756.0,70.1014,70.1695,70.0759,70.144,14756.0
2019-06-20 10:45:00,82.4,82.42,82.3,82.35,17690.0,70.144,70.161,70.0588,70.1014,17690.0
2019-06-20 10:50:00,82.36,82.48,82.36,82.42,26185.0,70.1099,70.2121,70.1099,70.161,26185.0
2019-06-20 10:55:00,82.44,82.47,82.34,82.34,15209.0,70.178,70.2036,70.0929,70.0929,15209.0
2019-06-20 11:00:00,82.35,82.43,82.31,82.33,20438.0,70.1014,70.1695,70.0674,70.0844,20438.0
2019-06-20 11:05:00,82.36,82.51,82.35,82.51,10699.0,70.1099,70.2376,70.1014,70.2376,10699.0
2019-06-20 11:10:00,82.55,82.63,82.48,82.49,12897.0,70.2717,70.3398,70.2121,70.2206,12897.0
2019-06-20 11:15:00,82.51,82.56,82.41,82.56,14872.0,70.2376,70.2802,70.1525,70.2802,14872.0
2019-06-20 11:20:00,82.56,82.57,82.47,82.51,11144.0,70.2802,70.2887,70.2036,70.2376,11144.0
2019-06-20 11:25:00,82.52,82.57,82.45,82.48,12085.0,70.2461,70.2887,70.1865,70.2121,12085.0
2019-06-20 11:30:00,82.47,82.47,82.37,82.46,22462.0,70.2036,70.2036,70.1184,70.195,22462.0
2019-06-20 11:35:00,82.47,82.5,82.43,82.5,10959.0,70.2036,70.2291,70.1695,70.2291,10959.0
2019-06-20 11:40:00,82.5,82.54,82.45,82.54,12322.0,70.2291,70.2631,70.1865,70.2631,12322.0
2019-06-20 11:45:00,82.53,82.54,82.45,82.52,6841.0,70.2546,70.2631,70.1865,70.2461,6841.0
2019-06-20 11:50:00,82.53,82.61,82.53,82.59,18100.0,70.2546,70.3227,70.2546,70.3057,18100.0
2019-06-20 11:55:00,82.62,82.64,82.54,82.55,7474.0,70.3312,70.3483,70.2631,70.2717,7474.0
2019-06-20 12:00:00,82.55,82.6,82.51,82.57,19926.0,70.2717,70.3142,70.2376,70.2887,19926.0
2019-06-20 12:05:00,82.57,82.68,82.54,82.67,13627.0,70.2887,70.3823,70.2631,70.3738,13627.0
2019-06-20 12:10:00,82.67,82.68,82.49,82.49,14966.0,70.3738,70.3823,70.2206,70.2206,14966.0
2019-06-20 12:15:00,82.5,82.5,82.35,82.38,9992.0,70.2291,70.2291,70.1014,70.1269,9992.0
2019-06-20 12:20:00,82.39,82.58,82.36,82.58,20775.0,70.1355,70.2972,70.1099,70.2972,20775.0
2019-06-20 12:25:00,82.58,82.63,82.51,82.54,13245.0,70.2972,70.3398,70.2376,70.2631,13245.0
2019-06-20 12:30:00,82.51,82.55,82.46,82.5,6738.0,70.2376,70.2717,70.195,70.2291,6738.0
2019-06-20 12:35:00,82.5,82.54,82.45,82.5,18102.0,70.2291,70.2631,70.1865,70.2291,18102.0
2019-06-20 12:40:00,82.5,82.55,82.46,82.53,21796.0,70.2291,70.2717,70.195,70.2546,21796.0
2019-06-20 12:45:00,82.52,82.57,82.49,82.57,10135.0,70.2461,70.2887,70.2206,70.2887,10135.0
2019-06-20 12:50:00,82.57,82.57,82.52,82.52,6061.0,70.2887,70.2887,70.2461,70.2461,6061.0
2019-06-20 12:55:00,82.51,82.59,82.5,82.52,6820.0,70.2376,70.3057,70.2291,70.2461,6820.0
2019-06-20 13:00:00,82.53,82.55,82.5,82.5,12054.0,70.2546,70.2717,70.2291,70.2291,12054.0
2019-06-20 13:05:00,82.5,82.57,82.5,82.55,7951.0,70.2291,70.2887,70.2291,70.2717,7951.0
2019-06-20 13:10:00,82.56,82.59,82.5,82.53,8559.0,70.2802,70.3057,70.2291,70.2546,8559.0
2019-06-20 13:15:00,82.51,82.61,82.5,82.61,9568.0,70.2376,70.3227,70.2291,70.3227,9568.0
2019-06-20 13:20:00,82.6,82.61,82.57,82.59,5689.0,70.3142,70.3227,70.2887,70.3057,5689.0
2019-06-20 13:25:00,82.58,82.62,82.54,82.61,8553.0,70.2972,70.3312,70.2631,70.3227,8553.0
2019-06-20 13:30:00,82.62,82.63,82.48,82.51,13484.0,70.3312,70.3398,70.2121,70.2376,13484.0
2019-06-20 13:35:00,82.51,82.58,82.49,82.55,14491.0,70.2376,70.2972,70.2206,70.2717,14491.0
2019-06-20 13:40:00,82.56,82.57,82.52,82.52,4307.0,70.2802,70.2887,70.2461,70.2461,4307.0
2019-06-20 13:45:00,82.52,82.52,82.44,82.52,44288.0,70.2461,70.2461,70.178,70.2461,44288.0
2019-06-20 13:50:00,82.5,82.54,82.41,82.53,39251.0,70.2291,70.2631,70.1525,70.2546,39251.0
2019-06-20 13:55:00,82.51,82.56,82.45,82.53,29451.0,70.2376,70.2802,70.1865,70.2546,29451.0
2019-06-20 14:00:00,82.53,82.55,82.49,82.51,16123.0,70.2546,70.2717,70.2206,70.2376,16123.0
2019-06-20 14:05:00,82.51,82.57,82.49,82.51,13701.0,70.2376,70.2887,70.2206,70.2376,13701.0
2019-06-20 14:10:00,82.51,82.58,82.45,82.57,29731.0,70.2376,70.2972,70.1865,70.2887,29731.0
2019-06-20 14:15:00,82.56,82.72,82.55,82.67,14769.0,70.2802,70.4164,70.2717,70.3738,14769.0
2019-06-20 14:20:00,82.66,82.67,82.57,82.6,11124.0,70.3653,70.3738,70.2887,70.3142,11124.0
2019-06-20 14:25:00,82.61,82.61,82.51,82.54,10729.0,70.3227,70.3227,70.2376,70.2631,10729.0
2019-06-20 14:30:00,82.51,82.64,82.51,82.59,15185.0,70.2376,70.3483,70.2376,70.3057,15185.0
2019-06-20 14:35:00,82.59,82.62,82.59,82.62,8977.0,70.3057,70.3312,70.3057,70.3312,8977.0
2019-06-20 14:40:00,82.63,82.69,82.6,82.66,13260.0,70.3398,70.3908,70.3142,70.3653,13260.0
2019-06-20 14:45:00,82.65,82.72,82.64,82.7,13666.0,70.3568,70.4164,70.3483,70.3993,13666.0
2019-06-20 14:50:00,82.7,82.76,82.69,82.75,23505.0,70.3993,70.4504,70.3908,70.4419,23505.0
2019-06-20 14:55:00,82.74,82.78,82.7,82.71,15323.0,70.4334,70.4674,70.3993,70.4079,15323.0
2019-06-20 15:00:00,82.7,82.74,82.68,82.7,19859.0,70.3993,70.4334,70.3823,70.3993,19859.0
2019-06-20 15:05:00,82.7,82.76,82.67,82.71,20671.0,70.3993,70.4504,70.3738,70.4079,20671.0
2019-06-20 15:10:00,82.72,82.76,82.68,82.7,68662.0,70.4164,70.4504,70.3823,70.3993,68662.0
2019-06-20 15:15:00,82.71,82.74,82.7,82.73,17652.0,70.4079,70.4334,70.3993,70.4249,17652.0
2019-06-20 15:20:00,82.74,82.77,82.68,82.7,24374.0,70.4334,70.4589,70.3823,70.3993,24374.0
2019-06-20 15:25:00,82.69,82.7,82.57,82.58,19664.0,70.3908,70.3993,70.2887,70.2972,19664.0
2019-06-20 15:30:00,82.58,82.6,82.42,82.48,33590.0,70.2972,70.3142,70.161,70.2121,33590.0
2019-06-20 15:35:00,82.48,82.59,82.48,82.5,26803.0,70.2121,70.3057,70.2121,70.2291,26803.0
2019-06-20 15:40:00,82.5,82.75,82.5,82.75,34284.0,70.2291,70.4419,70.2291,70.4419,34284.0
2019-06-20 15:45:00,82.73,82.82,82.63,82.71,81707.0,70.4249,70.5015,70.3398,70.4079,81707.0
2019-06-20 15:50:00,82.73,82.75,82.51,82.59,78668.0,70.4249,70.4419,70.2376,70.3057,78668.0
2019-06-20 15:55:00,82.59,82.62,82.46,82.47,269642.0,70.3057,70.3312,70.195,70.2036,269642.0
2019-06-21 09:30:00,82.13,82.13,81.64,81.65,605363.0,69.9141,69.9141,69.497,69.5055,605363.0
2019-06-21 09:35:00,81.53,81.78,81.41,81.78,11705.0,69.4034,69.6162,69.3012,69.6162,11705.0
2019-06-21 09:40:00,81.82,81.99,81.77,81.97,20174.0,69.6502,69.7949,69.6077,69.7779,20174.0
2019-06-21 09:45:00,81.99,81.99,81.81,81.9,38334.0,69.7949,69.7949,69.6417,69.7183,38334.0
2019-06-21 09:50:00,81.92,81.92,81.65,81.71,16714.0,69.7354,69.7354,69.5055,69.5566,16714.0
2019-06-21 09:55:00,81.64,81.83,81.64,81.76,15129.0,69.497,69.6587,69.497,69.5992,15129.0
2019-06-21 10:00:00,81.74,81.83,81.54,81.58,21255.0,69.5821,69.6587,69.4119,69.4459,21255.0
2019-06-21 10:05:00,81.56,81.66,81.53,81.62,8835.0,69.4289,69.514,69.4034,69.48,8835.0
2019-06-21 10:10:00,81.61,81.77,81.58,81.72,8443.0,69.4715,69.6077,69.4459,69.5651,8443.0
2019-06-21 10:15:00,81.73,81.73,81.54,81.61,14065.0,69.5736,69.5736,69.4119,69.4715,14065.0
2019-06-21 10:20:00,81.59,81.64,81.56,81.63,20491.0,69.4544,69.497,69.4289,69.4885,20491.0
2019-06-21 10:25:00,81.65,81.74,81.61,81.7,14226.0,69.5055,69.5821,69.4715,69.5481,14226.0
2019-06-21 10:30:00,81.7,81.78,81.64,81.72,26821.0,69.5481,69.6162,69.497,69.5651,26821.0
2019-06-21 10:35:00,81.71,81.76,81.59,81.6,13096.0,69.5566,69.5992,69.4544,69.463,13096.0
2019-06-21 10:40:00,81.61,81.65,81.54,81.55,14873.0,69.4715,69.5055,69.4119,69.4204,14873.0
2019-06-21 10:45:00,81.51,81.56,81.47,81.48,10341.0,69.3863,69.4289,69.3523,69.3608,10341.0
2019-06-21 10:50:00,81.48,81.49,81.36,81.4,6991.0,69.3608,69.3693,69.2587,69.2927,6991.0
2019-06-21 10:55:00,81.4,81.44,81.33,81.33,13772.0,69.2927,69.3268,69.2331,69.2331,13772.0
2019-06-21 11:00:00,81.33,81.52,81.32,81.5,18052.0,69.2331,69.3949,69.2246,69.3778,18052.0
2019-06-21 11:05:00,81.5,81.8,81.49,81.71,37471.0,69.3778,69.6332,69.3693,69.5566,37471.0
2019-06-21 11:10:00,81.72,81.76,81.65,81.67,20282.0,69.5651,69.5992,69.5055,69.5225,20282.0
2019-06-21 11:15:00,81.66,81.72,81.63,81.65,23230.0,69.514,69.5651,69.4885,69.5055,23230.0
2019-06-21 11:20:00,81.66,81.7,81.61,81.61,19853.0,69.514,69.5481,69.4715,69.4715,19853.0
2019-06-21 11:25:00,81.61,81.62,81.55,81.59,10780.0,69.4715,69.48,69.4204,69.4544,10780.0
2019-06-21 11:30:00,81.61,81.64,81.51,81.52,30593.0,69.4715,69.497,69.3863,69.3949,30593.0
2019-06-21 11:35:00,81.51,81.58,81.49,81.49,30256.0,69.3863,69.4459,69.3693,69.3693,30256.0
2019-06-21 11:40:00,81.48,81.53,81.47,81.53,7184.0,69.3608,69.4034,69.3523,69.4034,7184.0
2019-06-21 11:45:00,81.53,81.55,81.49,81.51,12014.0,69.4034,69.4204,69.3693,69.3863,12014.0
2019-06-21 11:50:00,81.51,81.51,81.41,81.45,4080.0,69.3863,69.3863,69.3012,69.3353,4080.0
2019-06-21 11:55:00,81.47,81.56,81.45,81.56,8063.0,69.3523,69.4289,69.3353,69.4289,8063.0
2019-06-21 12:00:00,81.56,81.63,81.56,81.58,9795.0,69.4289,69.4885,69.4289,69.4459,9795.0
2019-06-21 12:05:00,81.59,81.62,81.51,81.51,9461.0,69.4544,69.48,69.3863,69.3863,9461.0
2019-06-21 12:10:00,81.5,81.53,81.46,81.49,5731.0,69.3778,69.4034,69.3438,69.3693,5731.0
2019-06-21 12:15:00,81.49,81.56,81.47,81.52,9267.0,69.3693,69.4289,69.3523,69.3949,9267.0
2019-06-21 12:20:00,81.52,81.55,81.5,81.55,8887.0,69.3949,69.4204,69.3778,69.4204,8887.0
2019-06-21 12:25:00,81.55,81.6,81.53,81.57,11223.0,69.4204,69.463,69.4034,69.4374,11223.0
2019-06-21 12:30:00,81.58,81.59,81.54,81.55,7120.0,69.4459,69.4544,69.4119,69.4204,7120.0
2019-06-21 12:35:00,81.54,81.57,81.49,81.51,5759.0,69.4119,69.4374,69.3693,69.3863,5759.0
2019-06-21 12:40:00,81.52,81.57,81.52,81.57,5795.0,69.3949,69.4374,69.3949,69.4374,5795.0
2019-06-21 12:45:00,81.56,81.64,81.56,81.62,4000.0,69.4289,69.497,69.4289,69.48,4000.0
2019-06-21 12:50:00,81.61,81.63,81.56,81.56,6425.0,69.4715,69.4885,69.4289,69.4289,6425.0
2019-06-21 12:55:00,81.57,81.58,81.53,81.56,5893.0,69.4374,69.4459,69.4034,69.4289,5893.0
2019-06-21 13:00:00,81.57,81.58,81.52,81.55,8229.0,69.4374,69.4459,69.3949,69.4204,8229.0
2019-06-21 13:05:00,81.55,81.62,81.53,81.58,15449.0,69.4204,69.48,69.4034,69.4459,15449.0
2019-06-21 13:10:00,81.58,81.61,81.57,81.57,8518.0,69.4459,69.4715,69.4374,69.4374,8518.0
2019-06-21 13:15:00,81.58,81.59,81.52,81.54,5596.0,69.4459,69.4544,69.3949,69.4119,5596.0
2019-06-21 13:20:00,81.55,81.56,81.47,81.48,18651.0,69.4204,69.4289,69.3523,69.3608,18651.0
2019-06-21 13:25:00,81.47,81.5,81.43,81.47,2965.0,69.3523,69.3778,69.3182,69.3523,2965.0
2019-06-21 13:30:00,81.48,81.53,81.47,81.47,9860.0,69.3608,69.4034,69.3523,69.3523,9860.0
2019-06-21 13:35:00,81.47,81.53,81.46,81.51,9548.0,69.3523,69.4034,69.3438,69.3863,9548.0
2019-06-21 13:40:00,81.51,81.55,81.48,81.52,21553.0,69.3863,69.4204,69.3608,69.3949,21553.0
2019-06-21 13:45:00,81.52,81.54,81.51,81.52,6803.0,69.3949,69.4119,69.3863,69.3949,6803.0
2019-06-21 13:50:00,81.53,81.54,81.47,81.52,14034.0,69.4034,69.4119,69.3523,69.3949,14034.0
2019-06-21 13:55:00,81.5,81.55,81.5,81.51,14356.0,69.3778,69.4204,69.3778,69.3863,14356.0
2019-06-21 14:00:00,81.54,81.59,81.5,81.51,7158.0,69.4119,69.4544,69.3778,69.3863,7158.0
2019-06-21 14:05:00,81.5,81.52,81.45,81.49,14065.0,69.3778,69.3949,69.3353,69.3693,14065.0
2019-06-21 14:10:00,81.48,81.54,81.45,81.51,10167.0,69.3608,69.4119,69.3353,69.3863,10167.0
2019-06-21 14:15:00,81.5,81.51,81.46,81.48,10288.0,69.3778,69.3863,69.3438,69.3608,10288.0
2019-06-21 14:20:00,81.48,81.54,81.46,81.54,10391.0,69.3608,69.4119,69.3438,69.4119,10391.0
2019-06-21 14:25:00,81.53,81.59,81.52,81.57,9344.0,69.4034,69.4544,69.3949,69.4374,9344.0
2019-06-21 14:30:00,81.58,81.79,81.56,81.78,15544.0,69.4459,69.6247,69.4289,69.6162,15544.0
2019-06-21 14:35:00,81.77,81.82,81.73,81.77,18871.0,69.6077,69.6502,69.5736,69.6077,18871.0
2019-06-21 14:40:00,81.76,81.79,81.72,81.75,9070.0,69.5992,69.6247,69.5651,69.5906,9070.0
2019-06-21 14:45:00,81.75,81.77,81.68,81.74,14629.0,69.5906,69.6077,69.5311,69.5821,14629.0
2019-06-21 14:50:00,81.75,81.82,81.75,81.76,14452.0,69.5906,69.6502,69.5906,69.5992,14452.0
2019-06-21 14:55:00,81.77,81.83,81.73,81.81,10003.0,69.6077,69.6587,69.5736,69.6417,10003.0
2019-06-21 15:00:00,81.81,81.81,81.7,81.73,10426.0,69.6417,69.6417,69.5481,69.5736,10426.0
2019-06-21 15:05:00,81.71,81.78,81.66,81.73,12472.0,69.5566,69.6162,69.514,69.5736,12472.0
2019-06-21 15:10:00,81.73,81.77,81.7,81.74,13526.0,69.5736,69.6077,69.5481,69.5821,13526.0
2019-06-21 15:15:00,81.73,81.91,81.72,81.83,15912.0,69.5736,69.7268,69.5651,69.6587,15912.0
2019-06-21 15:20:00,81.83,81.84,81.69,81.72,11331.0,69.6587,69.6673,69.5396,69.5651,11331.0
2019-06-21 15:25:00,81.69,81.71,81.64,81.66,18045.0,69.5396,69.5566,69.497,69.514,18045.0
2019-06-21 15:30:00,81.64,81.68,81.58,81.62,13811.0,69.497,69.5311,69.4459,69.48,13811.0
2019-06-21 15:35:00,81.63,81.69,81.61,81.67,20501.0,69.4885,69.5396,69.4715,69.5225,20501.0
2019-06-21 15:40:00,81.68,81.77,81.67,81.73,39361.0,69.5311,69.6077,69.5225,69.5736,39361.0
2019-06-21 15:45:00,81.73,81.74,81.64,81.73,57464.0,69.5736,69.5821,69.497,69.5736,57464.0
2019-06-21 15:50:00,81.74,81.76,81.64,81.69,90095.0,69.5821,69.5992,69.497,69.5396,90095.0
2019-06-21 15:55:00,81.67,81.68,81.36,81.37,426468.0,69.5225,69.5311,69.2587,69.2672,426468.0
2019-06-24 09:30:00,81.68,81.75,80.91,80.91,52632.0,69.5311,69.5906,68.8756,68.8756,52632.0
2019-06-24 09:35:00,80.91,81.0,80.6,80.61,10957.0,68.8756,68.9522,68.6117,68.6202,10957.0
2019-06-24 09:40:00,80.73,80.97,80.73,80.9,8607.0,68.7224,68.9267,68.7224,68.8671,8607.0
2019-06-24 09:45:00,80.9,81.08,80.86,81.04,7482.0,68.8671,69.0203,68.833,68.9862,7482.0
2019-06-24 09:50:00,81.04,81.15,80.88,80.88,7681.0,68.9862,69.0799,68.85,68.85,7681.0
2019-06-24 09:55:00,80.91,80.96,80.8,80.86,4743.0,68.8756,68.9181,68.7819,68.833,4743.0
2019-06-24 10:00:00,80.84,80.95,80.79,80.86,6753.0,68.816,68.9096,68.7734,68.833,6753.0
2019-06-24 10:05:00,80.88,81.01,80.88,80.98,5655.0,68.85,68.9607,68.85,68.9352,5655.0
2019-06-24 10:10:00,80.97,81.02,80.9,81.02,11861.0,68.9267,68.9692,68.8671,68.9692,11861.0
2019-06-24 10:15:00,81.06,81.08,80.98,81.04,5763.0,69.0033,69.0203,68.9352,68.9862,5763.0
2019-06-24 10:20:00,81.05,81.06,80.96,80.97,9827.0,68.9948,69.0033,68.9181,68.9267,9827.0
2019-06-24 10:25:00,80.97,81.02,80.94,80.95,9951.0,68.9267,68.9692,68.9011,68.9096,9951.0
2019-06-24 10:30:00,80.97,80.98,80.8,80.8,8404.0,68.9267,68.9352,68.7819,68.7819,8404.0
2019-06-24 10:35:00,80.83,80.87,80.7,80.77,6987.0,68.8075,68.8415,68.6968,68.7564,6987.0
2019-06-24 10:40:00,80.78,80.93,80.75,80.93,15536.0,68.7649,68.8926,68.7394,68.8926,15536.0
2019-06-24 10:45:00,80.87,80.89,80.78,80.8,9764.0,68.8415,68.8586,68.7649,68.7819,9764.0
2019-06-24 10:50:00,80.8,80.87,80.77,80.86,10528.0,68.7819,68.8415,68.7564,68.833,10528.0
2019-06-24 10:55:00,80.87,80.96,80.84,80.93,7649.0,68.8415,68.9181,68.816,68.8926,7649.0
2019-06-24 11:00:00,80.94,81.1,80.94,81.0,11452.0,68.9011,69.0373,68.9011,68.9522,11452.0
2019-06-24 11:05:00,80.98,81.09,80.97,81.09,40709.0,68.9352,69.0288,68.9267,69.0288,40709.0
2019-06-24 11:10:00,81.1,81.15,81.06,81.11,15888.0,69.0373,69.0799,69.0033,69.0458,15888.0
2019-06-24 11:15:00,81.09,81.11,81.01,81.04,25347.0,69.0288,69.0458,68.9607,68.9862,25347.0
2019-06-24 11:20:00,81.05,81.08,81.02,81.08,8922.0,68.9948,69.0203,68.9692,69.0203,8922.0
2019-06-24 11:25:00,81.1,81.1,81.02,81.04,19629.0,69.0373,69.0373,68.9692,68.9862,19629.0
2019-06-24 11:30:00,81.05,81.05,80.95,81.0,8430.0,68.9948,68.9948,68.9096,68.9522,8430.0
2019-06-24 11:35:00,80.98,81.06,80.96,81.06,8933.0,68.9352,69.0033,68.9181,69.0033,8933.0
2019-06-24 11:40:00,81.05,81.07,81.0,81.02,13105.0,68.9948,69.0118,68.9522,68.9692,13105.0
2019-06-24 11:45:00,81.05,81.05,80.91,80.99,41799.0,68.9948,68.9948,68.8756,68.9437,41799.0
2019-06-24 11:50:00,81.0,81.0,80.85,80.85,53415.0,68.9522,68.9522,68.8245,68.8245,53415.0
2019-06-24 11:55:00,80.86,80.88,80.7,80.7,14180.0,68.833,68.85,68.6968,68.6968,14180.0
2019-06-24 12:00:00,80.72,80.74,80.69,80.7,10829.0,68.7138,68.7309,68.6883,68.6968,10829.0
2019-06-24 12:05:00,80.7,80.71,80.6,80.67,21114.0,68.6968,68.7053,68.6117,68.6713,21114.0
2019-06-24 12:10:00,80.67,80.71,80.64,80.71,9958.0,68.6713,68.7053,68.6457,68.7053,9958.0
2019-06-24 12:15:00,80.72,80.74,80.66,80.66,10629.0,68.7138,68.7309,68.6628,68.6628,10629.0
2019-06-24 12:20:00,80.67,80.7,80.66,80.7,7949.0,68.6713,68.6968,68.6628,68.6968,7949.0
2019-06-24 12:25:00,80.69,80.73,80.64,80.72,17262.0,68.6883,68.7224,68.6457,68.7138,17262.0
2019-06-24 12:30:00,80.72,80.76,80.7,80.71,15614.0,68.7138,68.7479,68.6968,68.7053,15614.0
2019-06-24 12:35:00,80.72,80.76,80.71,80.73,8194.0,68.7138,68.7479,68.7053,68.7224,8194.0
2019-06-24 12:40:00,80.73,80.78,80.73,80.75,15436.0,68.7224,68.7649,68.7224,68.7394,15436.0
2019-06-24 12:45:00,80.74,80.77,80.7,80.73,8681.0,68.7309,68.7564,68.6968,68.7224,8681.0
2019-06-24 12:50:00,80.73,80.78,80.7,80.75,26549.0,68.7224,68.7649,68.6968,68.7394,26549.0
2019-06-24 12:55:00,80.76,80.76,80.7,80.73,8806.0,68.7479,68.7479,68.6968,68.7224,8806.0
2019-06-24 13:00:00,80.72,80.72,80.56,80.58,22475.0,68.7138,68.7138,68.5776,68.5947,22475.0
2019-06-24 13:05:00,80.57,80.6,80.54,80.54,12193.0,68.5862,68.6117,68.5606,68.5606,12193.0
2019-06-24 13:10:00,80.55,80.56,80.52,80.52,12025.0,68.5691,68.5776,68.5436,68.5436,12025.0
2019-06-24 13:15:00,80.52,80.59,80.52,80.55,7839.0,68.5436,68.6032,68.5436,68.5691,7839.0
2019-06-24 13:20:00,80.55,80.56,80.47,80.51,8753.0,68.5691,68.5776,68.501,68.5351,8753.0
2019-06-24 13:25:00,80.51,80.51,80.47,80.5,11283.0,68.5351,68.5351,68.501,68.5266,11283.0
2019-06-24 13:30:00,80.48,80.5,80.46,80.48,13151.0,68.5095,68.5266,68.4925,68.5095,13151.0
2019-06-24 13:35:00,80.48,80.5,80.46,80.48,11551.0,68.5095,68.5266,68.4925,68.5095,11551.0
2019-06-24 13:40:00,80.49,80.5,80.4,80.43,16007.0,68.5181,68.5266,68.4414,68.467,16007.0
2019-06-24 13:45:00,80.43,80.45,80.37,80.4,15111.0,68.467,68.484,68.4159,68.4414,15111.0
2019-06-24 13:50:00,80.4,80.41,80.32,80.32,7928.0,68.4414,68.45,68.3733,68.3733,7928.0
2019-06-24 13:55:00,80.34,80.34,80.28,80.28,12585.0,68.3904,68.3904,68.3393,68.3393,12585.0
2019-06-24 14:00:00,80.29,80.3,80.27,80.29,11231.0,68.3478,68.3563,68.3308,68.3478,11231.0
2019-06-24 14:05:00,80.29,80.45,80.28,80.44,63767.0,68.3478,68.484,68.3393,68.4755,63767.0
2019-06-24 14:10:00,80.44,80.45,80.37,80.41,7325.0,68.4755,68.484,68.4159,68.45,7325.0
2019-06-24 14:15:00,80.41,80.44,80.33,80.33,9554.0,68.45,68.4755,68.3819,68.3819,9554.0
2019-06-24 14:20:00,80.35,80.39,80.33,80.39,4306.0,68.3989,68.4329,68.3819,68.4329,4306.0
2019-06-24 14:25:00,80.39,80.41,80.31,80.38,10663.0,68.4329,68.45,68.3648,68.4244,10663.0
2019-06-24 14:30:00,80.38,80.45,80.37,80.41,8622.0,68.4244,68.484,68.4159,68.45,8622.0
2019-06-24 14:35:00,80.41,80.48,80.4,80.43,28833.0,68.45,68.5095,68.4414,68.467,28833.0
2019-06-24 14:40:00,80.42,80.5,80.42,80.45,20389.0,68.4585,68.5266,68.4585,68.484,20389.0
2019-06-24 14:45:00,80.44,80.54,80.41,80.54,26225.0,68.4755,68.5606,68.45,68.5606,26225.0
2019-06-24 14:50:00,80.55,80.65,80.55,80.62,9868.0,68.5691,68.6543,68.5691,68.6287,9868.0
2019-06-24 14:55:00,80.61,80.66,80.59,80.63,15451.0,68.6202,68.6628,68.6032,68.6372,15451.0
2019-06-24 15:00:00,80.64,80.64,80.48,80.48,26956.0,68.6457,68.6457,68.5095,68.5095,26956.0
2019-06-24 15:05:00,80.47,80.5,80.37,80.42,15800.0,68.501,68.5266,68.4159,68.4585,15800.0
2019-06-24 15:10:00,80.42,80.5,80.4,80.49,23872.0,68.4585,68.5266,68.4414,68.5181,23872.0
2019-06-24 15:15:00,80.48,80.5,80.46,80.47,8977.0,68.5095,68.5266,68.4925,68.501,8977.0
2019-06-24 15:20:00,80.48,80.5,80.46,80.49,17020.0,68.5095,68.5266,68.4925,68.5181,17020.0
2019-06-24 15:25:00,80.48,80.51,80.41,80.44,13785.0,68.5095,68.5351,68.45,68.4755,13785.0
2019-06-24 15:30:00,80.45,80.58,80.44,80.55,15446.0,68.484,68.5947,68.4755,68.5691,15446.0
2019-06-24 15:35:00,80.56,80.58,80.52,80.53,17433.0,68.5776,68.5947,68.5436,68.5521,17433.0
2019-06-24 15:40:00,80.53,80.72,80.53,80.72,27575.0,68.5521,68.7138,68.5521,68.7138,27575.0
2019-06-24 15:45:00,80.73,80.83,80.69,80.73,55291.0,68.7224,68.8075,68.6883,68.7224,55291.0
2019-06-24 15:50:00,80.73,80.86,80.72,80.78,63255.0,68.7224,68.833,68.7138,68.7649,63255.0
2019-06-24 15:55:00,80.79,80.79,80.55,80.61,129209.0,68.7734,68.7734,68.5691,68.6202,129209.0
2019-06-25 09:30:00,80.9,80.95,80.61,80.94,31587.0,68.8671,68.9096,68.6202,68.9011,31587.0
2019-06-25 09:35:00,80.94,81.11,80.94,81.09,64415.0,68.9011,69.0458,68.9011,69.0288,64415.0
2019-06-25 09:40:00,81.06,81.28,81.06,81.12,11045.0,69.0033,69.1906,69.0033,69.0543,11045.0
2019-06-25 09:45:00,81.12,81.19,81.07,81.15,8810.0,69.0543,69.1139,69.0118,69.0799,8810.0
2019-06-25 09:50:00,81.14,81.15,81.08,81.14,17185.0,69.0714,69.0799,69.0203,69.0714,17185.0
2019-06-25 09:55:00,81.14,81.17,81.06,81.06,14936.0,69.0714,69.0969,69.0033,69.0033,14936.0
2019-06-25 10:00:00,81.08,81.21,81.06,81.19,11123.0,69.0203,69.131,69.0033,69.1139,11123.0
2019-06-25 10:05:00,81.2,81.21,81.16,81.19,13661.0,69.1224,69.131,69.0884,69.1139,13661.0
2019-06-25 10:10:00,81.19,81.33,81.19,81.26,7994.0,69.1139,69.2331,69.1139,69.1735,7994.0
2019-06-25 10:15:00,81.34,81.39,81.3,81.31,14160.0,69.2416,69.2842,69.2076,69.2161,14160.0
2019-06-25 10:20:00,81.3,81.38,81.3,81.36,12581.0,69.2076,69.2757,69.2076,69.2587,12581.0
2019-06-25 10:25:00,81.37,81.45,81.36,81.45,8325.0,69.2672,69.3353,69.2587,69.3353,8325.0
2019-06-25 10:30:00,81.45,81.49,81.41,81.43,13906.0,69.3353,69.3693,69.3012,69.3182,13906.0
2019-06-25 10:35:00,81.44,81.52,81.41,81.5,13633.0,69.3268,69.3949,69.3012,69.3778,13633.0
2019-06-25 10:40:00,81.48,81.56,81.46,81.56,15924.0,69.3608,69.4289,69.3438,69.4289,15924.0
2019-06-25 10:45:00,81.57,81.62,81.53,81.59,10914.0,69.4374,69.48,69.4034,69.4544,10914.0
2019-06-25 10:50:00,81.59,81.64,81.56,81.58,8478.0,69.4544,69.497,69.4289,69.4459,8478.0
2019-06-25 10:55:00,81.58,81.6,81.53,81.59,11704.0,69.4459,69.463,69.4034,69.4544,11704.0
2019-06-25 11:00:00,81.58,81.59,81.5,81.51,8077.0,69.4459,69.4544,69.3778,69.3863,8077.0
2019-06-25 11:05:00,81.54,81.6,81.51,81.51,12747.0,69.4119,69.463,69.3863,69.3863,12747.0
2019-06-25 11:10:00,81.51,81.55,81.46,81.55,15124.0,69.3863,69.4204,69.3438,69.4204,15124.0
2019-06-25 11:15:00,81.53,81.53,81.46,81.47,6758.0,69.4034,69.4034,69.3438,69.3523,6758.0
2019-06-25 11:20:00,81.45,81.47,81.36,81.39,47376.0,69.3353,69.3523,69.2587,69.2842,47376.0
2019-06-25 11:25:00,81.41,81.44,81.4,81.41,7772.0,69.3012,69.3268,69.2927,69.3012,7772.0
2019-06-25 11:30:00,81.43,81.52,81.42,81.44,38137.0,69.3182,69.3949,69.3097,69.3268,38137.0
2019-06-25 11:35:00,81.44,81.45,81.38,81.39,4707.0,69.3268,69.3353,69.2757,69.2842,4707.0
2019-06-25 11:40:00,81.4,81.45,81.35,81.37,26100.0,69.2927,69.3353,69.2501,69.2672,26100.0
2019-06-25 11:45:00,81.38,81.42,81.33,81.36,21780.0,69.2757,69.3097,69.2331,69.2587,21780.0
2019-06-25 11:50:00,81.38,81.39,81.3,81.31,7811.0,69.2757,69.2842,69.2076,69.2161,7811.0
2019-06-25 11:55:00,81.3,81.32,81.24,81.25,15546.0,69.2076,69.2246,69.1565,69.165,15546.0
2019-06-25 12:00:00,81.26,81.26,81.15,81.18,10731.0,69.1735,69.1735,69.0799,69.1054,10731.0
2019-06-25 12:05:00,81.19,81.2,81.05,81.09,12269.0,69.1139,69.1224,68.9948,69.0288,12269.0
2019-06-25 12:10:00,81.08,81.09,81.05,81.08,5653.0,69.0203,69.0288,68.9948,69.0203,5653.0
2019-06-25 12:15:00,81.07,81.07,80.98,80.99,6878.0,69.0118,69.0118,68.9352,68.9437,6878.0
2019-06-25 12:20:00,81.01,81.04,80.99,81.02,6042.0,68.9607,68.9862,68.9437,68.9692,6042.0
2019-06-25 12:25:00,81.02,81.11,81.02,81.05,11870.0,68.9692,69.0458,68.9692,68.9948,11870.0
2019-06-25 12:30:00,81.05,81.11,81.05,81.05,6869.0,68.9948,69.0458,68.9948,68.9948,6869.0
2019-06-25 12:35:00,81.06,81.06,80.85,80.85,8292.0,69.0033,69.0033,68.8245,68.8245,8292.0
2019-06-25 12:40:00,80.83,80.87,80.77,80.81,6361.0,68.8075,68.8415,68.7564,68.7905,6361.0
2019-06-25 12:45:00,80.81,80.97,80.8,80.92,7700.0,68.7905,68.9267,68.7819,68.8841,7700.0
2019-06-25 12:50:00,80.92,80.99,80.9,80.97,4697.0,68.8841,68.9437,68.8671,68.9267,4697.0
2019-06-25 12:55:00,81.0,81.03,80.97,80.97,3831.0,68.9522,68.9777,68.9267,68.9267,3831.0
2019-06-25 13:00:00,80.96,80.96,80.8,80.91,8088.0,68.9181,68.9181,68.7819,68.8756,8088.0
2019-06-25 13:05:00,80.88,80.93,80.85,80.93,4523.0,68.85,68.8926,68.8245,68.8926,4523.0
2019-06-25 13:10:00,80.9,80.97,80.87,80.87,16615.0,68.8671,68.9267,68.8415,68.8415,16615.0
2019-06-25 13:15:00,80.87,80.92,80.86,80.87,2800.0,68.8415,68.8841,68.833,68.8415,2800.0
2019-06-25 13:20:00,80.86,80.86,80.78,80.83,9753.0,68.833,68.833,68.7649,68.8075,9753.0
2019-06-25 13:25:00,80.84,80.92,80.83,80.9,8016.0,68.816,68.8841,68.8075,68.8671,8016.0
2019-06-25 13:30:00,80.89,80.93,80.85,80.92,16605.0,68.8586,68.8926,68.8245,68.8841,16605.0
2019-06-25 13:35:00,80.92,80.95,80.83,80.87,7499.0,68.8841,68.9096,68.8075,68.8415,7499.0
2019-06-25 13:40:00,80.87,80.93,80.82,80.91,128433.0,68.8415,68.8926,68.799,68.8756,128433.0
2019-06-25 13:45:00,80.94,80.98,80.9,80.92,7550.0,68.9011,68.9352,68.8671,68.8841,7550.0
2019-06-25 13:50:00,80.93,80.94,80.88,80.91,4775.0,68.8926,68.9011,68.85,68.8756,4775.0
2019-06-25 13:55:00,80.91,80.91,80.86,80.88,6553.0,68.8756,68.8756,68.833,68.85,6553.0
2019-06-25 14:00:00,80.88,80.88,80.82,80.83,5722.0,68.85,68.85,68.799,68.8075,5722.0
2019-06-25 14:05:00,80.84,80.85,80.79,80.84,7061.0,68.816,68.8245,68.7734,68.816,7061.0
2019-06-25 14:10:00,80.83,80.88,80.81,80.86,7025.0,68.8075,68.85,68.7905,68.833,7025.0
2019-06-25 14:15:00,80.87,80.92,80.86,80.91,7549.0,68.8415,68.8841,68.833,68.8756,7549.0
2019-06-25 14:20:00,80.88,80.92,80.86,80.89,12297.0,68.85,68.8841,68.833,68.8586,12297.0
2019-06-25 14:25:00,80.89,80.91,80.83,80.83,6472.0,68.8586,68.8756,68.8075,68.8075,6472.0
2019-06-25 14:30:00,80.83,80.84,80.67,80.7,17199.0,68.8075,68.816,68.6713,68.6968,17199.0
2019-06-25 14:35:00,80.69,80.69,80.53,80.63,14150.0,68.6883,68.6883,68.5521,68.6372,14150.0
2019-06-25 14:40:00,80.62,80.62,80.51,80.51,9220.0,68.6287,68.6287,68.5351,68.5351,9220.0
2019-06-25 14:45:00,80.5,80.57,80.49,80.53,8707.0,68.5266,68.5862,68.5181,68.5521,8707.0
2019-06-25 14:50:00,80.54,80.64,80.53,80.63,5647.0,68.5606,68.6457,68.5521,68.6372,5647.0
2019-06-25 14:55:00,80.62,80.64,80.57,80.59,7464.0,68.6287,68.6457,68.5862,68.6032,7464.0
2019-06-25 15:00:00,80.64,80.65,80.57,80.58,14284.0,68.6457,68.6543,68.5862,68.5947,14284.0
2019-06-25 15:05:00,80.58,80.67,80.58,80.65,15223.0,68.5947,68.6713,68.5947,68.6543,15223.0
2019-06-25 15:10:00,80.66,80.67,80.52,80.52,9734.0,68.6628,68.6713,68.5436,68.5436,9734.0
2019-06-25 15:15:00,80.51,80.51,80.44,80.46,9326.0,68.5351,68.5351,68.4755,68.4925,9326.0
2019-06-25 15:20:00,80.46,80.54,80.46,80.54,10632.0,68.4925,68.5606,68.4925,68.5606,10632.0
2019-06-25 15:25:00,80.54,80.61,80.53,80.58,13956.0,68.5606,68.6202,68.5521,68.5947,13956.0
2019-06-25 15:30:00,80.58,80.59,80.38,80.41,19562.0,68.5947,68.6032,68.4244,68.45,19562.0
2019-06-25 15:35:00,80.41,80.41,80.25,80.26,20885.0,68.45,68.45,68.3138,68.3223,20885.0
2019-06-25 15:40:00,80.23,80.24,80.03,80.06,35445.0,68.2967,68.3052,68.1265,68.152,35445.0
2019-06-25 15:45:00,80.05,80.16,79.95,79.95,54596.0,68.1435,68.2371,68.0584,68.0584,54596.0
2019-06-25 15:50:00,79.95,79.97,79.73,79.79,77426.0,68.0584,68.0754,67.8711,67.9222,77426.0
2019-06-25 15:55:00,79.8,79.84,79.66,79.8,196930.0,67.9307,67.9647,67.8115,67.9307,196930.0
2019-06-26 09:30:00,79.89,80.18,79.33,79.53,34187.0,68.0073,68.2542,67.5306,67.7008,34187.0
2019-06-26 09:35:00,79.59,79.82,79.35,79.52,10539.0,67.7519,67.9477,67.5476,67.6923,10539.0
2019-06-26 09:40:00,79.54,79.55,79.32,79.34,5647.0,67.7094,67.7179,67.5221,67.5391,5647.0
2019-06-26 09:45:00,79.36,79.37,79.16,79.19,7584.0,67.5561,67.5646,67.3859,67.4114,7584.0
2019-06-26 09:50:00,79.15,79.15,78.9,78.91,25765.0,67.3774,67.3774,67.1645,67.1731,25765.0
2019-06-26 09:55:00,78.93,78.93,78.77,78.84,32616.0,67.1901,67.1901,67.0539,67.1135,32616.0
2019-06-26 10:00:00,78.78,78.85,78.73,78.77,14541.0,67.0624,67.122,67.0198,67.0539,14541.0
2019-06-26 10:05:00,78.75,78.77,78.53,78.66,17940.0,67.0369,67.0539,66.8496,66.9602,17940.0
2019-06-26 10:10:00,78.68,78.71,78.52,78.56,21788.0,66.9773,67.0028,66.8411,66.8751,21788.0
2019-06-26 10:15:00,78.54,78.58,78.37,78.42,20991.0,66.8581,66.8921,66.7134,66.7559,20991.0
2019-06-26 10:20:00,78.41,78.41,78.2,78.24,5900.0,66.7474,66.7474,66.5687,66.6027,5900.0
2019-06-26 10:25:00,78.25,78.28,78.09,78.09,12033.0,66.6112,66.6368,66.475,66.475,12033.0
2019-06-26 10:30:00,78.1,78.1,77.75,77.98,58567.0,66.4835,66.4835,66.1856,66.3814,58567.0
2019-06-26 10:35:00,77.98,78.23,77.86,78.23,28156.0,66.3814,66.5942,66.2792,66.5942,28156.0
2019-06-26 10:40:00,78.18,78.24,78.13,78.23,11998.0,66.5516,66.6027,66.5091,66.5942,11998.0
2019-06-26 10:45:00,78.35,78.62,78.31,78.52,47205.0,66.6964,66.9262,66.6623,66.8411,47205.0
2019-06-26 10:50:00,78.56,78.61,78.46,78.57,17263.0,66.8751,66.9177,66.79,66.8836,17263.0
2019-06-26 10:55:00,78.58,78.7,78.54,78.69,18186.0,66.8921,66.9943,66.8581,66.9858,18186.0
2019-06-26 11:00:00,78.68,78.73,78.57,78.64,22094.0,66.9773,67.0198,66.8836,66.9432,22094.0
2019-06-26 11:05:00,78.62,78.67,78.52,78.57,16056.0,66.9262,66.9688,66.8411,66.8836,16056.0
2019-06-26 11:10:00,78.57,78.67,78.51,78.51,19239.0,66.8836,66.9688,66.8326,66.8326,19239.0
2019-06-26 11:15:00,78.52,78.6,78.46,78.47,11008.0,66.8411,66.9092,66.79,66.7985,11008.0
2019-06-26 11:20:00,78.47,78.51,78.36,78.42,15245.0,66.7985,66.8326,66.7049,66.7559,15245.0
2019-06-26 11:25:00,78.45,78.45,78.33,78.38,6543.0,66.7815,66.7815,66.6793,66.7219,6543.0
2019-06-26 11:30:00,78.39,78.43,78.29,78.29,15937.0,66.7304,66.7645,66.6453,66.6453,15937.0
2019-06-26 11:35:00,78.3,78.49,78.24,78.46,20093.0,66.6538,66.8155,66.6027,66.79,20093.0
2019-06-26 11:40:00,78.44,78.49,78.38,78.49,7987.0,66.773,66.8155,66.7219,66.8155,7987.0
2019-06-26 11:45:00,78.51,78.66,78.5,78.64,8281.0,66.8326,66.9602,66.824,66.9432,8281.0
2019-06-26 11:50:00,78.63,78.69,78.62,78.65,9668.0,66.9347,66.9858,66.9262,66.9517,9668.0
2019-06-26 11:55:00,78.71,78.71,78.57,78.6,8523.0,67.0028,67.0028,66.8836,66.9092,8523.0
2019-06-26 12:00:00,78.64,78.75,78.64,78.72,9419.0,66.9432,67.0369,66.9432,67.0113,9419.0
2019-06-26 12:05:00,78.72,78.91,78.69,78.89,31897.0,67.0113,67.1731,66.9858,67.156,31897.0
2019-06-26 12:10:00,78.9,78.93,78.82,78.82,9536.0,67.1645,67.1901,67.0964,67.0964,9536.0
2019-06-26 12:15:00,78.83,78.88,78.8,78.82,5182.0,67.105,67.1475,67.0794,67.0964,5182.0
2019-06-26 12:20:00,78.83,78.92,78.83,78.92,5690.0,67.105,67.1816,67.105,67.1816,5690.0
2019-06-26 12:25:00,78.92,78.94,78.79,78.82,13098.0,67.1816,67.1986,67.0709,67.0964,13098.0
2019-06-26 12:30:00,78.84,79.0,78.84,78.94,8040.0,67.1135,67.2497,67.1135,67.1986,8040.0
2019-06-26 12:35:00,78.96,79.01,78.95,78.96,9097.0,67.2156,67.2582,67.2071,67.2156,9097.0
2019-06-26 12:40:00,78.96,79.02,78.96,79.02,7136.0,67.2156,67.2667,67.2156,67.2667,7136.0
2019-06-26 12:45:00,79.03,79.03,78.88,78.89,9009.0,67.2752,67.2752,67.1475,67.156,9009.0
2019-06-26 12:50:00,78.9,78.92,78.83,78.85,12509.0,67.1645,67.1816,67.105,67.122,12509.0
2019-06-26 12:55:00,78.84,78.91,78.84,78.89,9408.0,67.1135,67.1731,67.1135,67.156,9408.0
2019-06-26 13:00:00,78.89,78.94,78.85,78.94,8087.0,67.156,67.1986,67.122,67.1986,8087.0
2019-06-26 13:05:00,78.94,79.0,78.93,78.97,7642.0,67.1986,67.2497,67.1901,67.2241,7642.0
2019-06-26 13:10:00,78.95,79.06,78.94,79.02,6609.0,67.2071,67.3007,67.1986,67.2667,6609.0
2019-06-26 13:15:00,79.01,79.05,78.96,79.04,5432.0,67.2582,67.2922,67.2156,67.2837,5432.0
2019-06-26 13:20:00,79.04,79.12,79.03,79.07,6733.0,67.2837,67.3518,67.2752,67.3093,6733.0
2019-06-26 13:25:00,79.08,79.08,78.93,78.95,10146.0,67.3178,67.3178,67.1901,67.2071,10146.0
2019-06-26 13:30:00,78.95,78.95,78.83,78.89,8283.0,67.2071,67.2071,67.105,67.156,8283.0
2019-06-26 13:35:00,78.86,79.0,78.85,78.91,10402.0,67.1305,67.2497,67.122,67.1731,10402.0
2019-06-26 13:40:00,78.92,78.94,78.86,78.91,9308.0,67.1816,67.1986,67.1305,67.1731,9308.0
2019-06-26 13:45:00,78.9,78.91,78.83,78.9,7388.0,67.1645,67.1731,67.105,67.1645,7388.0
2019-06-26 13:50:00,78.92,78.97,78.91,78.94,8756.0,67.1816,67.2241,67.1731,67.1986,8756.0
2019-06-26 13:55:00,78.94,79.1,78.93,79.1,62293.0,67.1986,67.3348,67.1901,67.3348,62293.0
2019-06-26 14:00:00,79.08,79.18,79.06,79.08,14305.0,67.3178,67.4029,67.3007,67.3178,14305.0
2019-06-26 14:05:00,79.09,79.12,78.96,79.01,9966.0,67.3263,67.3518,67.2156,67.2582,9966.0
2019-06-26 14:10:00,79.0,79.04,78.98,79.03,8919.0,67.2497,67.2837,67.2326,67.2752,8919.0
2019-06-26 14:15:00,79.02,79.02,78.85,78.86,38316.0,67.2667,67.2667,67.122,67.1305,38316.0
2019-06-26 14:20:00,78.86,78.89,78.75,78.75,15078.0,67.1305,67.156,67.0369,67.0369,15078.0
2019-06-26 14:25:00,78.76,78.76,78.59,78.59,15380.0,67.0454,67.0454,66.9007,66.9007,15380.0
2019-06-26 14:30:00,78.57,78.57,78.27,78.34,17315.0,66.8836,66.8836,66.6283,66.6878,17315.0
2019-06-26 14:35:00,78.34,78.34,78.17,78.25,9852.0,66.6878,66.6878,66.5431,66.6112,9852.0
2019-06-26 14:40:00,78.28,78.32,78.07,78.12,15970.0,66.6368,66.6708,66.458,66.5006,15970.0
2019-06-26 14:45:00,78.13,78.24,78.1,78.23,13658.0,66.5091,66.6027,66.4835,66.5942,13658.0
2019-06-26 14:50:00,78.24,78.26,78.16,78.18,9780.0,66.6027,66.6197,66.5346,66.5516,9780.0
2019-06-26 14:55:00,78.2,78.4,78.2,78.3,18684.0,66.5687,66.7389,66.5687,66.6538,18684.0
2019-06-26 15:00:00,78.31,78.5,78.3,78.49,15609.0,66.6623,66.824,66.6538,66.8155,15609.0
2019-06-26 15:05:00,78.49,78.49,78.37,78.41,15488.0,66.8155,66.8155,66.7134,66.7474,15488.0
2019-06-26 15:10:00,78.4,78.45,78.3,78.32,12435.0,66.7389,66.7815,66.6538,66.6708,12435.0
2019-06-26 15:15:00,78.34,78.5,78.32,78.47,15864.0,66.6878,66.824,66.6708,66.7985,15864.0
2019-06-26 15:20:00,78.48,78.48,78.32,78.35,21141.0,66.807,66.807,66.6708,66.6964,21141.0
2019-06-26 15:25:00,78.34,78.35,78.22,78.22,18924.0,66.6878,66.6964,66.5857,66.5857,18924.0
2019-06-26 15:30:00,78.22,78.24,78.06,78.09,44420.0,66.5857,66.6027,66.4495,66.475,44420.0
2019-06-26 15:35:00,78.1,78.38,78.08,78.35,106445.0,66.4835,66.7219,66.4665,66.6964,106445.0
2019-06-26 15:40:00,78.37,78.43,78.25,78.25,39516.0,66.7134,66.7645,66.6112,66.6112,39516.0
2019-06-26 15:45:00,78.25,78.33,78.21,78.31,48634.0,66.6112,66.6793,66.5772,66.6623,48634.0
2019-06-26 15:50:00,78.31,78.42,78.27,78.34,57097.0,66.6623,66.7559,66.6283,66.6878,57097.0
2019-06-26 15:55:00,78.35,78.39,78.13,78.14,151105.0,66.6964,66.7304,66.5091,66.5176,151105.0
2019-06-27 09:30:00,78.68,79.46,78.68,79.35,34598.0,66.9773,67.6413,66.9773,67.5476,34598.0
2019-06-27 09:35:00,79.31,79.32,79.08,79.15,12759.0,67.5136,67.5221,67.3178,67.3774,12759.0
2019-06-27 09:40:00,79.12,79.2,79.0,79.11,5903.0,67.3518,67.4199,67.2497,67.3433,5903.0
2019-06-27 09:45:00,79.14,79.18,78.89,79.03,5419.0,67.3689,67.4029,67.156,67.2752,5419.0
2019-06-27 09:50:00,78.99,79.09,78.92,79.05,7482.0,67.2412,67.3263,67.1816,67.2922,7482.0
2019-06-27 09:55:00,79.1,79.16,79.05,79.15,3780.0,67.3348,67.3859,67.2922,67.3774,3780.0
2019-06-27 10:00:00,79.13,79.21,79.03,79.11,2627.0,67.3603,67.4284,67.2752,67.3433,2627.0
2019-06-27 10:05:00,79.12,79.29,79.09,79.15,22661.0,67.3518,67.4965,67.3263,67.3774,22661.0
2019-06-27 10:10:00,79.18,79.23,79.0,79.13,47415.0,67.4029,67.4455,67.2497,67.3603,47415.0
2019-06-27 10:15:00,79.13,79.27,79.12,79.27,9132.0,67.3603,67.4795,67.3518,67.4795,9132.0
2019-06-27 10:20:00,79.22,79.4,79.18,79.37,8208.0,67.437,67.5902,67.4029,67.5646,8208.0
2019-06-27 10:25:00,79.38,79.41,79.31,79.4,8087.0,67.5732,67.5987,67.5136,67.5902,8087.0
2019-06-27 10:30:00,79.45,79.49,79.31,79.32,10849.0,67.6327,67.6668,67.5136,67.5221,10849.0
2019-06-27 10:35:00,79.27,79.31,79.22,79.28,6743.0,67.4795,67.5136,67.437,67.488,6743.0
2019-06-27 10:40:00,79.28,79.34,79.19,79.24,11429.0,67.488,67.5391,67.4114,67.454,11429.0
2019-06-27 10:45:00,79.21,79.36,79.19,79.32,11453.0,67.4284,67.5561,67.4114,67.5221,11453.0
2019-06-27 10:50:00,79.33,79.33,79.19,79.22,7123.0,67.5306,67.5306,67.4114,67.437,7123.0
2019-06-27 10:55:00,79.17,79.26,79.14,79.18,11830.0,67.3944,67.471,67.3689,67.4029,11830.0
2019-06-27 11:00:00,79.19,79.28,79.15,79.19,5119.0,67.4114,67.488,67.3774,67.4114,5119.0
2019-06-27 11:05:00,79.2,79.2,79.13,79.17,6577.0,67.4199,67.4199,67.3603,67.3944,6577.0
2019-06-27 11:10:00,79.18,79.23,79.12,79.14,6364.0,67.4029,67.4455,67.3518,67.3689,6364.0
2019-06-27 11:15:00,79.15,79.25,79.09,79.18,16292.0,67.3774,67.4625,67.3263,67.4029,16292.0
2019-06-27 11:20:00,79.17,79.26,79.1,79.1,11397.0,67.3944,67.471,67.3348,67.3348,11397.0
2019-06-27 11:25:00,79.09,79.16,79.03,79.03,8982.0,67.3263,67.3859,67.2752,67.2752,8982.0
2019-06-27 11:30:00,79.03,79.08,78.95,79.0,8265.0,67.2752,67.3178,67.2071,67.2497,8265.0
2019-06-27 11:35:00,78.97,79.15,78.93,79.15,8446.0,67.2241,67.3774,67.1901,67.3774,8446.0
2019-06-27 11:40:00,79.13,79.18,79.11,79.15,3069.0,67.3603,67.4029,67.3433,67.3774,3069.0
2019-06-27 11:45:00,79.12,79.17,79.09,79.12,3487.0,67.3518,67.3944,67.3263,67.3518,3487.0
2019-06-27 11:50:00,79.12,79.19,79.11,79.16,3224.0,67.3518,67.4114,67.3433,67.3859,3224.0
2019-06-27 11:55:00,79.16,79.18,79.13,79.14,8015.0,67.3859,67.4029,67.3603,67.3689,8015.0
2019-06-27 12:00:00,79.14,79.18,79.12,79.15,11397.0,67.3689,67.4029,67.3518,67.3774,11397.0
2019-06-27 12:05:00,79.16,79.16,79.03,79.04,15150.0,67.3859,67.3859,67.2752,67.2837,15150.0
2019-06-27 12:10:00,79.05,79.06,78.99,79.02,61181.0,67.2922,67.3007,67.2412,67.2667,61181.0
2019-06-27 12:15:00,79.03,79.03,79.0,79.01,27593.0,67.2752,67.2752,67.2497,67.2582,27593.0
2019-06-27 12:20:00,79.0,79.01,78.9,78.91,15790.0,67.2497,67.2582,67.1645,67.1731,15790.0
2019-06-27 12:25:00,78.91,78.93,78.85,78.86,27556.0,67.1731,67.1901,67.122,67.1305,27556.0
2019-06-27 12:30:00,78.86,78.97,78.86,78.89,9817.0,67.1305,67.2241,67.1305,67.156,9817.0
2019-06-27 12:35:00,78.91,78.93,78.87,78.89,5036.0,67.1731,67.1901,67.139,67.156,5036.0
2019-06-27 12:40:00,78.91,78.95,78.88,78.93,13862.0,67.1731,67.2071,67.1475,67.1901,13862.0
2019-06-27 12:45:00,78.93,78.95,78.89,78.9,22117.0,67.1901,67.2071,67.156,67.1645,22117.0
2019-06-27 12:50:00,78.89,78.91,78.85,78.89,14984.0,67.156,67.1731,67.122,67.156,14984.0
2019-06-27 12:55:00,78.9,78.9,78.83,78.83,6550.0,67.1645,67.1645,67.105,67.105,6550.0
2019-06-27 13:00:00,78.81,78.84,78.8,78.81,6123.0,67.0879,67.1135,67.0794,67.0879,6123.0
2019-06-27 13:05:00,78.82,78.91,78.81,78.91,4214.0,67.0964,67.1731,67.0879,67.1731,4214.0
2019-06-27 13:10:00,78.93,78.95,78.9,78.95,5892.0,67.1901,67.2071,67.1645,67.2071,5892.0
2019-06-27 13:15:00,78.94,79.0,78.92,79.0,3729.0,67.1986,67.2497,67.1816,67.2497,3729.0
2019-06-27 13:20:00,79.01,79.09,79.01,79.03,2676.0,67.2582,67.3263,67.2582,67.2752,2676.0
2019-06-27 13:25:00,79.05,79.06,79.01,79.03,8170.0,67.2922,67.3007,67.2582,67.2752,8170.0
2019-06-27 13:30:00,79.03,79.08,79.03,79.08,3260.0,67.2752,67.3178,67.2752,67.3178,3260.0
2019-06-27 13:35:00,79.09,79.12,79.07,79.12,5509.0,67.3263,67.3518,67.3093,67.3518,5509.0
2019-06-27 13:40:00,79.13,79.13,79.07,79.09,5900.0,67.3603,67.3603,67.3093,67.3263,5900.0
2019-06-27 13:45:00,79.09,79.1,79.07,79.08,8475.0,67.3263,67.3348,67.3093,67.3178,8475.0
2019-06-27 13:50:00,79.08,79.08,79.0,79.04,7547.0,67.3178,67.3178,67.2497,67.2837,7547.0
2019-06-27 13:55:00,79.04,79.05,78.99,79.01,5975.0,67.2837,67.2922,67.2412,67.2582,5975.0
2019-06-27 14:00:00,79.01,79.06,78.99,79.06,4125.0,67.2582,67.3007,67.2412,67.3007,4125.0
2019-06-27 14:05:00,79.05,79.05,79.03,79.04,7435.0,67.2922,67.2922,67.2752,67.2837,7435.0
2019-06-27 14:10:00,79.04,79.1,79.04,79.09,6497.0,67.2837,67.3348,67.2837,67.3263,6497.0
2019-06-27 14:15:00,79.09,79.1,79.04,79.06,25415.0,67.3263,67.3348,67.2837,67.3007,25415.0
2019-06-27 14:20:00,79.06,79.08,79.04,79.07,6477.0,67.3007,67.3178,67.2837,67.3093,6477.0
2019-06-27 14:25:00,79.06,79.09,79.05,79.09,7450.0,67.3007,67.3263,67.2922,67.3263,7450.0
2019-06-27 14:30:00,79.1,79.11,79.04,79.04,24265.0,67.3348,67.3433,67.2837,67.2837,24265.0
2019-06-27 14:35:00,79.04,79.09,79.04,79.08,4871.0,67.2837,67.3263,67.2837,67.3178,4871.0
2019-06-27 14:40:00,79.09,79.1,79.07,79.08,6846.0,67.3263,67.3348,67.3093,67.3178,6846.0
2019-06-27 14:45:00,79.09,79.11,79.06,79.07,16029.0,67.3263,67.3433,67.3007,67.3093,16029.0
2019-06-27 14:50:00,79.07,79.08,79.0,79.0,13909.0,67.3093,67.3178,67.2497,67.2497,13909.0
2019-06-27 14:55:00,79.01,79.01,78.94,78.99,16990.0,67.2582,67.2582,67.1986,67.2412,16990.0
2019-06-27 15:00:00,78.98,79.0,78.91,78.95,8447.0,67.2326,67.2497,67.1731,67.2071,8447.0
2019-06-27 15:05:00,78.95,78.97,78.93,78.97,5356.0,67.2071,67.2241,67.1901,67.2241,5356.0
2019-06-27 15:10:00,78.99,79.04,78.98,79.04,7487.0,67.2412,67.2837,67.2326,67.2837,7487.0
2019-06-27 15:15:00,79.03,79.07,78.95,78.98,11742.0,67.2752,67.3093,67.2071,67.2326,11742.0
2019-06-27 15:20:00,78.97,79.04,78.9,79.04,9034.0,67.2241,67.2837,67.1645,67.2837,9034.0
2019-06-27 15:25:00,79.04,79.17,79.02,79.15,8162.0,67.2837,67.3944,67.2667,67.3774,8162.0
2019-06-27 15:30:00,79.15,79.15,79.04,79.06,12710.0,67.3774,67.3774,67.2837,67.3007,12710.0
2019-06-27 15:35:00,79.07,79.25,79.04,79.25,14523.0,67.3093,67.4625,67.2837,67.4625,14523.0
2019-06-27 15:40:00,79.25,79.32,79.21,79.24,23009.0,67.4625,67.5221,67.4284,67.454,23009.0
2019-06-27 15:45:00,79.23,79.31,79.23,79.26,29497.0,67.4455,67.5136,67.4455,67.471,29497.0
2019-06-27 15:50:00,79.25,79.32,79.18,79.21,34326.0,67.4625,67.5221,67.4029,67.4284,34326.0
2019-06-27 15:55:00,79.22,79.43,79.21,79.34,109318.0,67.437,67.6157,67.4284,67.5391,109318.0
2019-06-28 09:30:00,79.46,79.83,79.42,79.46,25942.0,67.6413,67.9562,67.6072,67.6413,25942.0
2019-06-28 09:35:00,79.49,79.6,79.42,79.5,6253.0,67.6668,67.7604,67.6072,67.6753,6253.0
2019-06-28 09:40:00,79.43,79.63,79.43,79.56,4175.0,67.6157,67.786,67.6157,67.7264,4175.0
2019-06-28 09:45:00,79.56,79.63,79.48,79.57,10730.0,67.7264,67.786,67.6583,67.7349,10730.0
2019-06-28 09:50:00,79.65,79.78,79.62,79.69,6878.0,67.803,67.9137,67.7775,67.837,6878.0
2019-06-28 09:55:00,79.69,79.74,79.63,79.74,5367.0,67.837,67.8796,67.786,67.8796,5367.0
2019-06-28 10:00:00,79.77,79.77,79.49,79.61,6413.0,67.9051,67.9051,67.6668,67.7689,6413.0
2019-06-28 10:05:00,79.59,79.59,79.49,79.55,3676.0,67.7519,67.7519,67.6668,67.7179,3676.0
2019-06-28 10:10:00,79.58,79.62,79.51,79.6,6485.0,67.7434,67.7775,67.6838,67.7604,6485.0
2019-06-28 10:15:00,79.59,79.64,79.45,79.51,13633.0,67.7519,67.7945,67.6327,67.6838,13633.0
2019-06-28 10:20:00,79.51,79.58,79.46,79.51,5092.0,67.6838,67.7434,67.6413,67.6838,5092.0
2019-06-28 10:25:00,79.51,79.58,79.48,79.55,16104.0,67.6838,67.7434,67.6583,67.7179,16104.0
2019-06-28 10:30:00,79.56,79.63,79.54,79.62,29501.0,67.7264,67.786,67.7094,67.7775,29501.0
2019-06-28 10:35:00,79.63,79.67,79.55,79.61,15375.0,67.786,67.82,67.7179,67.7689,15375.0
2019-06-28 10:40:00,79.62,79.76,79.6,79.76,12964.0,67.7775,67.8966,67.7604,67.8966,12964.0
2019-06-28 10:45:00,79.76,79.83,79.68,79.68,7985.0,67.8966,67.9562,67.8285,67.8285,7985.0
2019-06-28 10:50:00,79.7,79.77,79.68,79.77,6293.0,67.8456,67.9051,67.8285,67.9051,6293.0
2019-06-28 10:55:00,79.78,79.81,79.73,79.77,5920.0,67.9137,67.9392,67.8711,67.9051,5920.0
2019-06-28 11:00:00,79.73,79.76,79.68,79.74,8431.0,67.8711,67.8966,67.8285,67.8796,8431.0
2019-06-28 11:05:00,79.73,79.74,79.69,79.72,7497.0,67.8711,67.8796,67.837,67.8626,7497.0
2019-06-28 11:10:00,79.72,79.72,79.64,79.68,11581.0,67.8626,67.8626,67.7945,67.8285,11581.0
2019-06-28 11:15:00,79.66,79.69,79.64,79.69,6903.0,67.8115,67.837,67.7945,67.837,6903.0
2019-06-28 11:20:00,79.69,79.71,79.67,79.69,8621.0,67.837,67.8541,67.82,67.837,8621.0
2019-06-28 11:25:00,79.67,79.7,79.63,79.63,12332.0,67.82,67.8456,67.786,67.786,12332.0
2019-06-28 11:30:00,79.64,79.81,79.64,79.81,20355.0,67.7945,67.9392,67.7945,67.9392,20355.0
2019-06-28 11:35:00,79.82,79.85,79.73,79.73,5082.0,67.9477,67.9732,67.8711,67.8711,5082.0
2019-06-28 11:40:00,79.72,79.81,79.68,79.79,7470.0,67.8626,67.9392,67.8285,67.9222,7470.0
2019-06-28 11:45:00,79.78,79.84,79.75,79.75,4913.0,67.9137,67.9647,67.8881,67.8881,4913.0
2019-06-28 11:50:00,79.77,79.78,79.72,79.75,5821.0,67.9051,67.9137,67.8626,67.8881,5821.0
2019-06-28 11:55:00,79.75,79.83,79.75,79.78,7369.0,67.8881,67.9562,67.8881,67.9137,7369.0
2019-06-28 12:00:00,79.8,79.83,79.74,79.74,6099.0,67.9307,67.9562,67.8796,67.8796,6099.0
2019-06-28 12:05:00,79.75,79.82,79.74,79.79,6514.0,67.8881,67.9477,67.8796,67.9222,6514.0
2019-06-28 12:10:00,79.8,79.81,79.78,79.8,5169.0,67.9307,67.9392,67.9137,67.9307,5169.0
2019-06-28 12:15:00,79.81,79.94,79.8,79.94,16732.0,67.9392,68.0499,67.9307,68.0499,16732.0
2019-06-28 12:20:00,79.95,80.19,79.95,80.1,15678.0,68.0584,68.2627,68.0584,68.1861,15678.0
2019-06-28 12:25:00,80.13,80.13,80.06,80.08,11058.0,68.2116,68.2116,68.152,68.169,11058.0
2019-06-28 12:30:00,80.09,80.12,80.03,80.09,7497.0,68.1775,68.2031,68.1265,68.1775,7497.0
2019-06-28 12:35:00,80.08,80.09,80.0,80.05,10932.0,68.169,68.1775,68.1009,68.1435,10932.0
2019-06-28 12:40:00,80.05,80.11,80.03,80.06,13084.0,68.1435,68.1946,68.1265,68.152,13084.0
2019-06-28 12:45:00,80.08,80.19,80.06,80.17,9625.0,68.169,68.2627,68.152,68.2457,9625.0
2019-06-28 12:50:00,80.19,80.26,80.19,80.22,5214.0,68.2627,68.3223,68.2627,68.2882,5214.0
2019-06-28 12:55:00,80.23,80.26,80.2,80.21,4422.0,68.2967,68.3223,68.2712,68.2797,4422.0
2019-06-28 13:00:00,80.16,80.17,80.08,80.12,4188.0,68.2371,68.2457,68.169,68.2031,4188.0
2019-06-28 13:05:00,80.11,80.17,80.1,80.11,5927.0,68.1946,68.2457,68.1861,68.1946,5927.0
2019-06-28 13:10:00,80.12,80.13,80.0,80.0,28007.0,68.2031,68.2116,68.1009,68.1009,28007.0
2019-06-28 13:15:00,79.99,80.08,79.98,80.03,6836.0,68.0924,68.169,68.0839,68.1265,6836.0
2019-06-28 13:20:00,80.03,80.05,79.99,80.05,5539.0,68.1265,68.1435,68.0924,68.1435,5539.0
2019-06-28 13:25:00,80.05,80.16,80.04,80.16,8545.0,68.1435,68.2371,68.135,68.2371,8545.0
2019-06-28 13:30:00,80.16,80.26,80.14,80.26,15575.0,68.2371,68.3223,68.2201,68.3223,15575.0
2019-06-28 13:35:00,80.25,80.34,80.25,80.33,10081.0,68.3138,68.3904,68.3138,68.3819,10081.0
2019-06-28 13:40:00,80.34,80.39,80.32,80.33,14881.0,68.3904,68.4329,68.3733,68.3819,14881.0
2019-06-28 13:45:00,80.34,80.4,80.28,80.31,8804.0,68.3904,68.4414,68.3393,68.3648,8804.0
2019-06-28 13:50:00,80.31,80.33,80.23,80.27,8054.0,68.3648,68.3819,68.2967,68.3308,8054.0
2019-06-28 13:55:00,80.26,80.27,80.17,80.27,6331.0,68.3223,68.3308,68.2457,68.3308,6331.0
2019-06-28 14:00:00,80.27,80.27,80.22,80.24,7396.0,68.3308,68.3308,68.2882,68.3052,7396.0
2019-06-28 14:05:00,80.24,80.26,80.13,80.18,9491.0,68.3052,68.3223,68.2116,68.2542,9491.0
2019-06-28 14:10:00,80.2,80.2,80.08,80.1,14573.0,68.2712,68.2712,68.169,68.1861,14573.0
2019-06-28 14:15:00,80.08,80.08,79.92,79.95,50006.0,68.169,68.169,68.0328,68.0584,50006.0
2019-06-28 14:20:00,79.94,80.07,79.94,80.01,8614.0,68.0499,68.1605,68.0499,68.1094,8614.0
2019-06-28 14:25:00,80.01,80.13,80.01,80.12,22671.0,68.1094,68.2116,68.1094,68.2031,22671.0
2019-06-28 14:30:00,80.13,80.16,80.1,80.1,9773.0,68.2116,68.2371,68.1861,68.1861,9773.0
2019-06-28 14:35:00,80.11,80.16,80.09,80.11,14787.0,68.1946,68.2371,68.1775,68.1946,14787.0
2019-06-28 14:40:00,80.11,80.15,80.09,80.12,11487.0,68.1946,68.2286,68.1775,68.2031,11487.0
2019-06-28 14:45:00,80.13,80.16,80.1,80.15,9774.0,68.2116,68.2371,68.1861,68.2286,9774.0
2019-06-28 14:50:00,80.16,80.17,80.03,80.08,15192.0,68.2371,68.2457,68.1265,68.169,15192.0
2019-06-28 14:55:00,80.07,80.14,80.07,80.13,13992.0,68.1605,68.2201,68.1605,68.2116,13992.0
2019-06-28 15:00:00,80.13,80.13,80.03,80.11,19007.0,68.2116,68.2116,68.1265,68.1946,19007.0
2019-06-28 15:05:00,80.1,80.13,80.08,80.09,16337.0,68.1861,68.2116,68.169,68.1775,16337.0
2019-06-28 15:10:00,80.1,80.17,80.08,80.1,19064.0,68.1861,68.2457,68.169,68.1861,19064.0
2019-06-28 15:15:00,80.11,80.13,80.06,80.12,12394.0,68.1946,68.2116,68.152,68.2031,12394.0
2019-06-28 15:20:00,80.12,80.18,80.07,80.09,13831.0,68.2031,68.2542,68.1605,68.1775,13831.0
2019-06-28 15:25:00,80.09,80.1,79.98,80.09,20617.0,68.1775,68.1861,68.0839,68.1775,20617.0
2019-06-28 15:30:00,80.09,80.15,80.07,80.11,18202.0,68.1775,68.2286,68.1605,68.1946,18202.0
2019-06-28 15:35:00,80.1,80.1,79.87,79.96,87667.0,68.1861,68.1861,67.9903,68.0669,87667.0
2019-06-28 15:40:00,79.95,79.96,79.81,79.9,72117.0,68.0584,68.0669,67.9392,68.0158,72117.0
2019-06-28 15:45:00,79.9,79.91,79.72,79.86,80175.0,68.0158,68.0243,67.8626,67.9818,80175.0
2019-06-28 15:50:00,79.85,79.99,79.81,79.94,106563.0,67.9732,68.0924,67.9392,68.0499,106563.0
2019-06-28 15:55:00,79.95,80.14,79.89,80.06,271476.0,68.0584,68.2201,68.0073,68.152,271476.0
2019-07-01 09:30:00,80.91,80.98,80.11,80.33,38378.0,68.8756,68.9352,68.1946,68.3819,38378.0
2019-07-01 09:35:00,80.33,80.48,80.18,80.24,5673.0,68.3819,68.5095,68.2542,68.3052,5673.0
2019-07-01 09:40:00,80.19,80.23,80.05,80.13,6663.0,68.2627,68.2967,68.1435,68.2116,6663.0
2019-07-01 09:45:00,80.09,80.16,79.85,79.88,9716.0,68.1775,68.2371,67.9732,67.9988,9716.0
2019-07-01 09:50:00,79.85,79.88,79.55,79.6,6007.0,67.9732,67.9988,67.7179,67.7604,6007.0
2019-07-01 09:55:00,79.58,79.58,79.41,79.44,12065.0,67.7434,67.7434,67.5987,67.6242,12065.0
2019-07-01 10:00:00,79.5,79.55,79.33,79.46,6528.0,67.6753,67.7179,67.5306,67.6413,6528.0
2019-07-01 10:05:00,79.46,79.51,79.32,79.33,7380.0,67.6413,67.6838,67.5221,67.5306,7380.0
2019-07-01 10:10:00,79.26,79.36,79.12,79.21,11031.0,67.471,67.5561,67.3518,67.4284,11031.0
2019-07-01 10:15:00,79.12,79.15,78.98,79.04,29537.0,67.3518,67.3774,67.2326,67.2837,29537.0
2019-07-01 10:20:00,79.02,79.26,79.02,79.16,38508.0,67.2667,67.471,67.2667,67.3859,38508.0
2019-07-01 10:25:00,79.16,79.19,79.04,79.15,4184.0,67.3859,67.4114,67.2837,67.3774,4184.0
2019-07-01 10:30:00,79.2,79.35,79.17,79.3,4711.0,67.4199,67.5476,67.3944,67.5051,4711.0
2019-07-01 10:35:00,79.34,79.52,79.34,79.49,6735.0,67.5391,67.6923,67.5391,67.6668,6735.0
2019-07-01 10:40:00,79.48,79.49,79.28,79.28,7004.0,67.6583,67.6668,67.488,67.488,7004.0
2019-07-01 10:45:00,79.34,79.41,79.17,79.22,5672.0,67.5391,67.5987,67.3944,67.437,5672.0
2019-07-01 10:50:00,79.2,79.25,79.14,79.16,7400.0,67.4199,67.4625,67.3689,67.3859,7400.0
2019-07-01 10:55:00,79.13,79.17,79.07,79.12,4797.0,67.3603,67.3944,67.3093,67.3518,4797.0
2019-07-01 11:00:00,79.1,79.13,78.99,78.99,4970.0,67.3348,67.3603,67.2412,67.2412,4970.0
2019-07-01 11:05:00,78.98,79.05,78.93,78.98,20968.0,67.2326,67.2922,67.1901,67.2326,20968.0
2019-07-01 11:10:00,78.96,79.04,78.91,79.03,5941.0,67.2156,67.2837,67.1731,67.2752,5941.0
2019-07-01 11:15:00,79.0,79.05,78.95,78.98,7133.0,67.2497,67.2922,67.2071,67.2326,7133.0
2019-07-01 11:20:00,78.97,79.0,78.91,78.96,13213.0,67.2241,67.2497,67.1731,67.2156,13213.0
2019-07-01 11:25:00,79.0,79.02,78.88,78.92,7855.0,67.2497,67.2667,67.1475,67.1816,7855.0
2019-07-01 11:30:00,78.92,78.97,78.84,78.9,6969.0,67.1816,67.2241,67.1135,67.1645,6969.0
2019-07-01 11:35:00,78.9,79.06,78.88,79.05,16281.0,67.1645,67.3007,67.1475,67.2922,16281.0
2019-07-01 11:40:00,79.05,79.09,78.92,78.92,13667.0,67.2922,67.3263,67.1816,67.1816,13667.0
2019-07-01 11:45:00,78.95,79.07,78.93,78.99,5224.0,67.2071,67.3093,67.1901,67.2412,5224.0
2019-07-01 11:50:00,79.01,79.17,79.01,79.16,3728.0,67.2582,67.3944,67.2582,67.3859,3728.0
2019-07-01 11:55:00,79.15,79.18,79.09,79.11,6202.0,67.3774,67.4029,67.3263,67.3433,6202.0
2019-07-01 12:00:00,79.15,79.23,79.13,79.21,4499.0,67.3774,67.4455,67.3603,67.4284,4499.0
2019-07-01 12:05:00,79.18,79.36,79.18,79.33,4182.0,67.4029,67.5561,67.4029,67.5306,4182.0
2019-07-01 12:10:00,79.37,79.39,79.34,79.36,2064.0,67.5646,67.5817,67.5391,67.5561,2064.0
2019-07-01 12:15:00,79.39,79.43,79.36,79.42,5697.0,67.5817,67.6157,67.5561,67.6072,5697.0
2019-07-01 12:20:00,79.43,79.44,79.36,79.36,2784.0,67.6157,67.6242,67.5561,67.5561,2784.0
2019-07-01 12:25:00,79.36,79.39,79.33,79.38,2824.0,67.5561,67.5817,67.5306,67.5732,2824.0
2019-07-01 12:30:00,79.36,79.47,79.32,79.47,3432.0,67.5561,67.6498,67.5221,67.6498,3432.0
2019-07-01 12:35:00,79.44,79.49,79.4,79.45,3736.0,67.6242,67.6668,67.5902,67.6327,3736.0
2019-07-01 12:40:00,79.45,79.49,79.41,79.48,2285.0,67.6327,67.6668,67.5987,67.6583,2285.0
2019-07-01 12:45:00,79.46,79.5,79.43,79.5,4456.0,67.6413,67.6753,67.6157,67.6753,4456.0
2019-07-01 12:50:00,79.5,79.55,79.49,79.5,5049.0,67.6753,67.7179,67.6668,67.6753,5049.0
2019-07-01 12:55:00,79.51,79.51,79.38,79.38,1750.0,67.6838,67.6838,67.5732,67.5732,1750.0
2019-07-01 13:00:00,79.43,79.46,79.39,79.46,4426.0,67.6157,67.6413,67.5817,67.6413,4426.0
2019-07-01 13:05:00,79.46,79.57,79.43,79.53,7504.0,67.6413,67.7349,67.6157,67.7008,7504.0
2019-07-01 13:10:00,79.55,79.65,79.46,79.51,20561.0,67.7179,67.803,67.6413,67.6838,20561.0
2019-07-01 13:15:00,79.5,79.62,79.49,79.62,55928.0,67.6753,67.7775,67.6668,67.7775,55928.0
2019-07-01 13:20:00,79.63,79.81,79.63,79.78,30898.0,67.786,67.9392,67.786,67.9137,30898.0
2019-07-01 13:25:00,79.78,79.88,79.76,79.78,39384.0,67.9137,67.9988,67.8966,67.9137,39384.0
2019-07-01 13:30:00,79.77,79.8,79.65,79.65,8280.0,67.9051,67.9307,67.803,67.803,8280.0
2019-07-01 13:35:00,79.67,79.76,79.64,79.75,4370.0,67.82,67.8966,67.7945,67.8881,4370.0
2019-07-01 13:40:00,79.75,79.87,79.72,79.77,13845.0,67.8881,67.9903,67.8626,67.9051,13845.0
2019-07-01 13:45:00,79.78,79.87,79.78,79.85,5936.0,67.9137,67.9903,67.9137,67.9732,5936.0
2019-07-01 13:50:00,79.86,79.9,79.82,79.88,4471.0,67.9818,68.0158,67.9477,67.9988,4471.0
2019-07-01 13:55:00,79.87,79.87,79.83,79.87,5592.0,67.9903,67.9903,67.9562,67.9903,5592.0
2019-07-01 14:00:00,79.85,79.86,79.76,79.79,3536.0,67.9732,67.9818,67.8966,67.9222,3536.0
2019-07-01 14:05:00,79.76,79.79,79.69,79.71,15854.0,67.8966,67.9222,67.837,67.8541,15854.0
2019-07-01 14:10:00,79.71,79.85,79.69,79.85,4311.0,67.8541,67.9732,67.837,67.9732,4311.0
2019-07-01 14:15:00,79.84,79.85,79.78,79.81,5721.0,67.9647,67.9732,67.9137,67.9392,5721.0
2019-07-01 14:20:00,79.81,79.86,79.8,79.8,3003.0,67.9392,67.9818,67.9307,67.9307,3003.0
2019-07-01 14:25:00,79.81,79.84,79.68,79.68,5928.0,67.9392,67.9647,67.8285,67.8285,5928.0
2019-07-01 14:30:00,79.67,79.71,79.61,79.62,8413.0,67.82,67.8541,67.7689,67.7775,8413.0
2019-07-01 14:35:00,79.62,79.63,79.52,79.52,8899.0,67.7775,67.786,67.6923,67.6923,8899.0
2019-07-01 14:40:00,79.51,79.57,79.51,79.53,7574.0,67.6838,67.7349,67.6838,67.7008,7574.0
2019-07-01 14:45:00,79.54,79.54,79.48,79.5,11302.0,67.7094,67.7094,67.6583,67.6753,11302.0
2019-07-01 14:50:00,79.52,79.52,79.45,79.49,10968.0,67.6923,67.6923,67.6327,67.6668,10968.0
2019-07-01 14:55:00,79.5,79.53,79.47,79.51,10286.0,67.6753,67.7008,67.6498,67.6838,10286.0
2019-07-01 15:00:00,79.52,79.67,79.48,79.51,17073.0,67.6923,67.82,67.6583,67.6838,17073.0
2019-07-01 15:05:00,79.53,79.55,79.45,79.49,15738.0,67.7008,67.7179,67.6327,67.6668,15738.0
2019-07-01 15:10:00,79.5,79.64,79.49,79.62,10518.0,67.6753,67.7945,67.6668,67.7775,10518.0
2019-07-01 15:15:00,79.62,79.62,79.5,79.51,10294.0,67.7775,67.7775,67.6753,67.6838,10294.0
2019-07-01 15:20:00,79.52,79.6,79.48,79.59,12705.0,67.6923,67.7604,67.6583,67.7519,12705.0
2019-07-01 15:25:00,79.61,79.65,79.51,79.59,18810.0,67.7689,67.803,67.6838,67.7519,18810.0
2019-07-01 15:30:00,79.56,79.67,79.56,79.56,18202.0,67.7264,67.82,67.7264,67.7264,18202.0
2019-07-01 15:35:00,79.57,79.72,79.57,79.71,11855.0,67.7349,67.8626,67.7349,67.8541,11855.0
2019-07-01 15:40:00,79.72,79.81,79.71,79.79,23243.0,67.8626,67.9392,67.8541,67.9222,23243.0
2019-07-01 15:45:00,79.78,79.95,79.76,79.95,43606.0,67.9137,68.0584,67.8966,68.0584,43606.0
2019-07-01 15:50:00,79.95,80.07,79.91,80.06,62815.0,68.0584,68.1605,68.0243,68.152,62815.0
2019-07-01 15:55:00,80.07,80.11,79.82,79.91,123057.0,68.1605,68.1946,67.9477,68.0243,123057.0
2019-07-02 09:30:00,80.29,80.5,80.01,80.38,57363.0,68.3478,68.5266,68.1094,68.4244,57363.0
2019-07-02 09:35:00,80.38,80.48,80.23,80.48,15565.0,68.4244,68.5095,68.2967,68.5095,15565.0
2019-07-02 09:40:00,80.53,80.53,80.29,80.45,10976.0,68.5521,68.5521,68.3478,68.484,10976.0
2019-07-02 09:45:00,80.48,80.62,80.33,80.58,77332.0,68.5095,68.6287,68.3819,68.5947,77332.0
2019-07-02 09:50:00,80.6,80.69,80.51,80.62,14303.0,68.6117,68.6883,68.5351,68.6287,14303.0
2019-07-02 09:55:00,80.64,80.8,80.63,80.78,5058.0,68.6457,68.7819,68.6372,68.7649,5058.0
2019-07-02 10:00:00,80.85,81.1,80.79,81.04,18578.0,68.8245,69.0373,68.7734,68.9862,18578.0
2019-07-02 10:05:00,81.02,81.22,80.99,81.19,12230.0,68.9692,69.1395,68.9437,69.1139,12230.0
2019-07-02 10:10:00,81.21,81.23,81.03,81.07,14682.0,69.131,69.148,68.9777,69.0118,14682.0
2019-07-02 10:15:00,81.12,81.35,81.12,81.35,33747.0,69.0543,69.2501,69.0543,69.2501,33747.0
2019-07-02 10:20:00,81.36,81.46,81.32,81.32,9804.0,69.2587,69.3438,69.2246,69.2246,9804.0
2019-07-02 10:25:00,81.32,81.4,81.29,81.37,8334.0,69.2246,69.2927,69.1991,69.2672,8334.0
2019-07-02 10:30:00,81.38,81.47,81.32,81.44,9406.0,69.2757,69.3523,69.2246,69.3268,9406.0
2019-07-02 10:35:00,81.43,81.51,81.38,81.49,5383.0,69.3182,69.3863,69.2757,69.3693,5383.0
2019-07-02 10:40:00,81.53,81.55,81.36,81.41,8985.0,69.4034,69.4204,69.2587,69.3012,8985.0
2019-07-02 10:45:00,81.37,81.45,81.31,81.41,14747.0,69.2672,69.3353,69.2161,69.3012,14747.0
2019-07-02 10:50:00,81.41,81.52,81.36,81.52,7014.0,69.3012,69.3949,69.2587,69.3949,7014.0
2019-07-02 10:55:00,81.54,81.59,81.33,81.38,13548.0,69.4119,69.4544,69.2331,69.2757,13548.0
2019-07-02 11:00:00,81.36,81.4,81.3,81.4,6345.0,69.2587,69.2927,69.2076,69.2927,6345.0
2019-07-02 11:05:00,81.39,81.41,81.28,81.33,10150.0,69.2842,69.3012,69.1906,69.2331,10150.0
2019-07-02 11:10:00,81.34,81.35,81.16,81.21,14734.0,69.2416,69.2501,69.0884,69.131,14734.0
2019-07-02 11:15:00,81.2,81.32,81.17,81.32,36682.0,69.1224,69.2246,69.0969,69.2246,36682.0
2019-07-02 11:20:00,81.32,81.48,81.32,81.44,11666.0,69.2246,69.3608,69.2246,69.3268,11666.0
2019-07-02 11:25:00,81.4,81.4,81.27,81.3,8263.0,69.2927,69.2927,69.182,69.2076,8263.0
2019-07-02 11:30:00,81.29,81.33,81.27,81.3,6913.0,69.1991,69.2331,69.182,69.2076,6913.0
2019-07-02 11:35:00,81.3,81.4,81.3,81.33,17856.0,69.2076,69.2927,69.2076,69.2331,17856.0
2019-07-02 11:40:00,81.32,81.54,81.3,81.51,39733.0,69.2246,69.4119,69.2076,69.3863,39733.0
2019-07-02 11:45:00,81.51,81.52,81.41,81.46,8504.0,69.3863,69.3949,69.3012,69.3438,8504.0
2019-07-02 11:50:00,81.48,81.56,81.45,81.56,35948.0,69.3608,69.4289,69.3353,69.4289,35948.0
2019-07-02 11:55:00,81.55,81.57,81.52,81.53,48597.0,69.4204,69.4374,69.3949,69.4034,48597.0
2019-07-02 12:00:00,81.53,81.57,81.45,81.52,24615.0,69.4034,69.4374,69.3353,69.3949,24615.0
2019-07-02 12:05:00,81.5,81.55,81.48,81.48,11802.0,69.3778,69.4204,69.3608,69.3608,11802.0
2019-07-02 12:10:00,81.47,81.52,81.45,81.5,12302.0,69.3523,69.3949,69.3353,69.3778,12302.0
2019-07-02 12:15:00,81.51,81.63,81.51,81.63,11139.0,69.3863,69.4885,69.3863,69.4885,11139.0
2019-07-02 12:20:00,81.64,81.64,81.53,81.54,13307.0,69.497,69.497,69.4034,69.4119,13307.0
2019-07-02 12:25:00,81.53,81.53,81.44,81.49,19128.0,69.4034,69.4034,69.3268,69.3693,19128.0
2019-07-02 12:30:00,81.51,81.51,81.45,81.45,12841.0,69.3863,69.3863,69.3353,69.3353,12841.0
2019-07-02 12:35:00,81.46,81.56,81.46,81.52,14434.0,69.3438,69.4289,69.3438,69.3949,14434.0
2019-07-02 12:40:00,81.52,81.54,81.45,81.47,7672.0,69.3949,69.4119,69.3353,69.3523,7672.0
2019-07-02 12:45:00,81.48,81.5,81.45,81.46,8547.0,69.3608,69.3778,69.3353,69.3438,8547.0
2019-07-02 12:50:00,81.46,81.49,81.45,81.46,9503.0,69.3438,69.3693,69.3353,69.3438,9503.0
2019-07-02 12:55:00,81.48,81.48,81.31,81.34,95857.0,69.3608,69.3608,69.2161,69.2416,95857.0
2019-07-02 13:00:00,81.35,81.35,81.3,81.33,31291.0,69.2501,69.2501,69.2076,69.2331,31291.0
2019-07-02 13:05:00,81.32,81.41,81.32,81.38,16763.0,69.2246,69.3012,69.2246,69.2757,16763.0
2019-07-02 13:10:00,81.4,81.46,81.35,81.38,14283.0,69.2927,69.3438,69.2501,69.2757,14283.0
2019-07-02 13:15:00,81.39,81.52,81.38,81.52,12755.0,69.2842,69.3949,69.2757,69.3949,12755.0
2019-07-02 13:20:00,81.51,81.59,81.49,81.55,38078.0,69.3863,69.4544,69.3693,69.4204,38078.0
2019-07-02 13:25:00,81.57,81.57,81.49,81.52,9056.0,69.4374,69.4374,69.3693,69.3949,9056.0
2019-07-02 13:30:00,81.52,81.55,81.48,81.51,11730.0,69.3949,69.4204,69.3608,69.3863,11730.0
2019-07-02 13:35:00,81.5,81.57,81.49,81.57,9331.0,69.3778,69.4374,69.3693,69.4374,9331.0
2019-07-02 13:40:00,81.56,81.56,81.46,81.46,10919.0,69.4289,69.4289,69.3438,69.3438,10919.0
2019-07-02 13:45:00,81.47,81.49,81.44,81.47,11218.0,69.3523,69.3693,69.3268,69.3523,11218.0
2019-07-02 13:50:00,81.47,81.48,81.44,81.44,9263.0,69.3523,69.3608,69.3268,69.3268,9263.0
2019-07-02 13:55:00,81.44,81.46,81.37,81.39,8064.0,69.3268,69.3438,69.2672,69.2842,8064.0
2019-07-02 14:00:00,81.38,81.52,81.38,81.52,9908.0,69.2757,69.3949,69.2757,69.3949,9908.0
2019-07-02 14:05:00,81.52,81.53,81.43,81.48,9869.0,69.3949,69.4034,69.3182,69.3608,9869.0
2019-07-02 14:10:00,81.49,81.51,81.46,81.46,7610.0,69.3693,69.3863,69.3438,69.3438,7610.0
2019-07-02 14:15:00,81.45,81.47,81.41,81.44,9178.0,69.3353,69.3523,69.3012,69.3268,9178.0
2019-07-02 14:20:00,81.44,81.51,81.42,81.49,13009.0,69.3268,69.3863,69.3097,69.3693,13009.0
2019-07-02 14:25:00,81.48,81.53,81.45,81.45,23611.0,69.3608,69.4034,69.3353,69.3353,23611.0
2019-07-02 14:30:00,81.45,81.48,81.42,81.44,15320.0,69.3353,69.3608,69.3097,69.3268,15320.0
2019-07-02 14:35:00,81.45,81.45,81.37,81.43,9464.0,69.3353,69.3353,69.2672,69.3182,9464.0
2019-07-02 14:40:00,81.42,81.5,81.41,81.47,7667.0,69.3097,69.3778,69.3012,69.3523,7667.0
2019-07-02 14:45:00,81.48,81.5,81.43,81.46,9742.0,69.3608,69.3778,69.3182,69.3438,9742.0
2019-07-02 14:50:00,81.45,81.45,81.33,81.34,7366.0,69.3353,69.3353,69.2331,69.2416,7366.0
2019-07-02 14:55:00,81.34,81.43,81.34,81.42,11353.0,69.2416,69.3182,69.2416,69.3097,11353.0
2019-07-02 15:00:00,81.41,81.49,81.4,81.44,8795.0,69.3012,69.3693,69.2927,69.3268,8795.0
2019-07-02 15:05:00,81.45,81.48,81.41,81.47,12731.0,69.3353,69.3608,69.3012,69.3523,12731.0
2019-07-02 15:10:00,81.47,81.47,81.33,81.37,45256.0,69.3523,69.3523,69.2331,69.2672,45256.0
2019-07-02 15:15:00,81.4,81.42,81.34,81.35,38280.0,69.2927,69.3097,69.2416,69.2501,38280.0
2019-07-02 15:20:00,81.37,81.38,81.3,81.31,19042.0,69.2672,69.2757,69.2076,69.2161,19042.0
2019-07-02 15:25:00,81.34,81.38,81.31,81.31,15038.0,69.2416,69.2757,69.2161,69.2161,15038.0
2019-07-02 15:30:00,81.31,81.39,81.31,81.37,21540.0,69.2161,69.2842,69.2161,69.2672,21540.0
2019-07-02 15:35:00,81.37,81.55,81.36,81.51,25840.0,69.2672,69.4204,69.2587,69.3863,25840.0
2019-07-02 15:40:00,81.51,81.59,81.48,81.5,29514.0,69.3863,69.4544,69.3608,69.3778,29514.0
2019-07-02 15:45:00,81.48,81.57,81.44,81.45,47319.0,69.3608,69.4374,69.3268,69.3353,47319.0
2019-07-02 15:50:00,81.47,81.62,81.44,81.62,59471.0,69.3523,69.48,69.3268,69.48,59471.0
2019-07-02 15:55:00,81.62,81.68,81.53,81.62,122153.0,69.48,69.5311,69.4034,69.48,122153.0
2019-07-03 09:30:00,81.83,82.0,81.77,82.0,42091.0,69.6587,69.8035,69.6077,69.8035,42091.0
2019-07-03 09:35:00,82.07,82.33,82.06,82.27,15491.0,69.863,70.0844,69.8545,70.0333,15491.0
2019-07-03 09:40:00,82.21,82.24,82.06,82.14,12127.0,69.9822,70.0078,69.8545,69.9226,12127.0
2019-07-03 09:45:00,82.14,82.24,82.07,82.09,15965.0,69.9226,70.0078,69.863,69.8801,15965.0
2019-07-03 09:50:00,82.07,82.19,82.01,82.15,13756.0,69.863,69.9652,69.812,69.9311,13756.0
2019-07-03 09:55:00,82.21,82.24,82.1,82.14,11096.0,69.9822,70.0078,69.8886,69.9226,11096.0
2019-07-03 10:00:00,82.1,82.2,82.02,82.07,21283.0,69.8886,69.9737,69.8205,69.863,21283.0
2019-07-03 10:05:00,82.08,82.15,82.06,82.06,9124.0,69.8716,69.9311,69.8545,69.8545,9124.0
2019-07-03 10:10:00,82.05,82.16,81.95,82.13,13824.0,69.846,69.9397,69.7609,69.9141,13824.0
2019-07-03 10:15:00,82.13,82.16,82.08,82.13,11931.0,69.9141,69.9397,69.8716,69.9141,11931.0
2019-07-03 10:20:00,82.14,82.15,82.06,82.08,11640.0,69.9226,69.9311,69.8545,69.8716,11640.0
2019-07-03 10:25:00,82.08,82.14,82.01,82.09,9244.0,69.8716,69.9226,69.812,69.8801,9244.0
2019-07-03 10:30:00,82.07,82.13,82.04,82.09,9118.0,69.863,69.9141,69.8375,69.8801,9118.0
2019-07-03 10:35:00,82.11,82.15,82.02,82.09,14994.0,69.8971,69.9311,69.8205,69.8801,14994.0
2019-07-03 10:40:00,82.11,82.14,82.02,82.03,9674.0,69.8971,69.9226,69.8205,69.829,9674.0
2019-07-03 10:45:00,82.03,82.04,81.89,81.92,39251.0,69.829,69.8375,69.7098,69.7354,39251.0
2019-07-03 10:50:00,81.93,81.93,81.72,81.81,11924.0,69.7439,69.7439,69.5651,69.6417,11924.0
2019-07-03 10:55:00,81.8,82.02,81.78,81.99,10023.0,69.6332,69.8205,69.6162,69.7949,10023.0
2019-07-03 11:00:00,82.0,82.07,81.94,82.0,19298.0,69.8035,69.863,69.7524,69.8035,19298.0
2019-07-03 11:05:00,81.99,82.01,81.96,81.96,5081.0,69.7949,69.812,69.7694,69.7694,5081.0
2019-07-03 11:10:00,81.96,81.96,81.91,81.93,7440.0,69.7694,69.7694,69.7268,69.7439,7440.0
2019-07-03 11:15:00,81.93,81.99,81.89,81.91,9236.0,69.7439,69.7949,69.7098,69.7268,9236.0
2019-07-03 11:20:00,81.89,81.98,81.87,81.94,11761.0,69.7098,69.7864,69.6928,69.7524,11761.0
2019-07-03 11:25:00,81.94,82.04,81.91,82.0,10052.0,69.7524,69.8375,69.7268,69.8035,10052.0
2019-07-03 11:30:00,81.99,82.19,81.99,82.1,27568.0,69.7949,69.9652,69.7949,69.8886,27568.0
2019-07-03 11:35:00,82.09,82.12,82.06,82.09,9271.0,69.8801,69.9056,69.8545,69.8801,9271.0
2019-07-03 11:40:00,82.09,82.16,82.04,82.08,12236.0,69.8801,69.9397,69.8375,69.8716,12236.0
2019-07-03 11:45:00,82.08,82.1,82.03,82.09,10146.0,69.8716,69.8886,69.829,69.8801,10146.0
2019-07-03 11:50:00,82.1,82.15,82.07,82.15,11424.0,69.8886,69.9311,69.863,69.9311,11424.0
2019-07-03 11:55:00,82.16,82.17,82.11,82.16,11669.0,69.9397,69.9482,69.8971,69.9397,11669.0
2019-07-03 12:00:00,82.17,82.2,82.14,82.17,10906.0,69.9482,69.9737,69.9226,69.9482,10906.0
2019-07-03 12:05:00,82.19,82.22,82.16,82.17,12446.0,69.9652,69.9907,69.9397,69.9482,12446.0
2019-07-03 12:10:00,82.18,82.19,82.12,82.17,17645.0,69.9567,69.9652,69.9056,69.9482,17645.0
2019-07-03 12:15:00,82.19,82.19,82.15,82.17,9744.0,69.9652,69.9652,69.9311,69.9482,9744.0
2019-07-03 12:20:00,82.16,82.33,82.13,82.33,14747.0,69.9397,70.0844,69.9141,70.0844,14747.0
2019-07-03 12:25:00,82.35,82.43,82.34,82.38,48000.0,70.1014,70.1695,70.0929,70.1269,48000.0
2019-07-03 12:30:00,82.38,82.39,82.25,82.28,11915.0,70.1269,70.1355,70.0163,70.0418,11915.0
2019-07-03 12:35:00,82.27,82.31,82.22,82.29,16147.0,70.0333,70.0674,69.9907,70.0503,16147.0
2019-07-03 12:40:00,82.27,82.32,82.26,82.31,12473.0,70.0333,70.0759,70.0248,70.0674,12473.0
2019-07-03 12:45:00,82.31,82.45,82.28,82.45,16158.0,70.0674,70.1865,70.0418,70.1865,16158.0
2019-07-03 12:50:00,82.46,82.54,82.39,82.43,32670.0,70.195,70.2631,70.1355,70.1695,32670.0
2019-07-03 12:55:00,82.44,82.6,82.41,82.56,87684.0,70.178,70.3142,70.1525,70.2802,87684.0
2019-07-05 09:30:00,82.2,82.23,81.1,81.22,67912.0,69.9737,69.9992,69.0373,69.1395,67912.0
2019-07-05 09:35:00,81.22,81.42,81.09,81.2,8318.0,69.1395,69.3097,69.0288,69.1224,8318.0
2019-07-05 09:40:00,81.13,81.15,80.84,80.92,14040.0,69.0629,69.0799,68.816,68.8841,14040.0
2019-07-05 09:45:00,80.99,80.99,80.76,80.91,31187.0,68.9437,68.9437,68.7479,68.8756,31187.0
2019-07-05 09:50:00,80.91,81.08,80.75,80.77,40829.0,68.8756,69.0203,68.7394,68.7564,40829.0
2019-07-05 09:55:00,80.77,80.9,80.66,80.81,18838.0,68.7564,68.8671,68.6628,68.7905,18838.0
2019-07-05 10:00:00,80.75,81.02,80.74,81.02,6563.0,68.7394,68.9692,68.7309,68.9692,6563.0
2019-07-05 10:05:00,80.99,81.2,80.99,81.2,5590.0,68.9437,69.1224,68.9437,69.1224,5590.0
2019-07-05 10:10:00,81.17,81.24,81.12,81.15,7786.0,69.0969,69.1565,69.0543,69.0799,7786.0
2019-07-05 10:15:00,81.13,81.21,81.09,81.19,9726.0,69.0629,69.131,69.0288,69.1139,9726.0
2019-07-05 10:20:00,81.18,81.29,81.18,81.26,2719.0,69.1054,69.1991,69.1054,69.1735,2719.0
2019-07-05 10:25:00,81.27,81.49,81.27,81.36,6090.0,69.182,69.3693,69.182,69.2587,6090.0
2019-07-05 10:30:00,81.36,81.41,81.21,81.27,5462.0,69.2587,69.3012,69.131,69.182,5462.0
2019-07-05 10:35:00,81.27,81.3,81.21,81.29,5587.0,69.182,69.2076,69.131,69.1991,5587.0
2019-07-05 10:40:00,81.27,81.3,81.18,81.18,4616.0,69.182,69.2076,69.1054,69.1054,4616.0
2019-07-05 10:45:00,81.15,81.24,81.09,81.24,8524.0,69.0799,69.1565,69.0288,69.1565,8524.0
2019-07-05 10:50:00,81.24,81.32,81.17,81.17,8117.0,69.1565,69.2246,69.0969,69.0969,8117.0
2019-07-05 10:55:00,81.16,81.21,81.09,81.21,10838.0,69.0884,69.131,69.0288,69.131,10838.0
2019-07-05 11:00:00,81.2,81.34,81.2,81.31,5582.0,69.1224,69.2416,69.1224,69.2161,5582.0
2019-07-05 11:05:00,81.32,81.45,81.3,81.45,8515.0,69.2246,69.3353,69.2076,69.3353,8515.0
2019-07-05 11:10:00,81.44,81.66,81.43,81.62,5211.0,69.3268,69.514,69.3182,69.48,5211.0
2019-07-05 11:15:00,81.62,81.7,81.62,81.67,4923.0,69.48,69.5481,69.48,69.5225,4923.0
2019-07-05 11:20:00,81.67,81.71,81.64,81.65,5324.0,69.5225,69.5566,69.497,69.5055,5324.0
2019-07-05 11:25:00,81.63,81.75,81.62,81.75,7062.0,69.4885,69.5906,69.48,69.5906,7062.0
2019-07-05 11:30:00,81.74,81.81,81.68,81.8,10235.0,69.5821,69.6417,69.5311,69.6332,10235.0
2019-07-05 11:35:00,81.79,81.79,81.69,81.75,5040.0,69.6247,69.6247,69.5396,69.5906,5040.0
2019-07-05 11:40:00,81.75,81.75,81.62,81.64,6962.0,69.5906,69.5906,69.48,69.497,6962.0
2019-07-05 11:45:00,81.65,81.72,81.63,81.7,3686.0,69.5055,69.5651,69.4885,69.5481,3686.0
2019-07-05 11:50:00,81.76,81.85,81.75,81.81,2824.0,69.5992,69.6758,69.5906,69.6417,2824.0
2019-07-05 11:55:00,81.81,81.83,81.78,81.81,3320.0,69.6417,69.6587,69.6162,69.6417,3320.0
2019-07-05 12:00:00,81.82,81.84,81.79,81.8,3847.0,69.6502,69.6673,69.6247,69.6332,3847.0
2019-07-05 12:05:00,81.79,81.96,81.79,81.96,4100.0,69.6247,69.7694,69.6247,69.7694,4100.0
2019-07-05 12:10:00,81.96,82.0,81.92,81.96,5889.0,69.7694,69.8035,69.7354,69.7694,5889.0
2019-07-05 12:15:00,81.97,82.11,81.95,82.08,5809.0,69.7779,69.8971,69.7609,69.8716,5809.0
2019-07-05 12:20:00,82.05,82.09,82.04,82.08,3706.0,69.846,69.8801,69.8375,69.8716,3706.0
2019-07-05 12:25:00,82.09,82.13,82.05,82.07,6453.0,69.8801,69.9141,69.846,69.863,6453.0
2019-07-05 12:30:00,82.08,82.1,82.05,82.06,5283.0,69.8716,69.8886,69.846,69.8545,5283.0
2019-07-05 12:35:00,82.06,82.16,82.06,82.15,12799.0,69.8545,69.9397,69.8545,69.9311,12799.0
2019-07-05 12:40:00,82.16,82.25,82.16,82.22,7155.0,69.9397,70.0163,69.9397,69.9907,7155.0
2019-07-05 12:45:00,82.24,82.32,82.24,82.29,4207.0,70.0078,70.0759,70.0078,70.0503,4207.0
2019-07-05 12:50:00,82.31,82.38,82.3,82.34,5057.0,70.0674,70.1269,70.0588,70.0929,5057.0
2019-07-05 12:55:00,82.34,82.35,82.24,82.25,5092.0,70.0929,70.1014,70.0078,70.0163,5092.0
2019-07-05 13:00:00,82.27,82.27,82.1,82.14,7546.0,70.0333,70.0333,69.8886,69.9226,7546.0
2019-07-05 13:05:00,82.15,82.18,82.14,82.15,3748.0,69.9311,69.9567,69.9226,69.9311,3748.0
2019-07-05 13:10:00,82.17,82.18,82.11,82.15,6577.0,69.9482,69.9567,69.8971,69.9311,6577.0
2019-07-05 13:15:00,82.14,82.22,82.13,82.22,4058.0,69.9226,69.9907,69.9141,69.9907,4058.0
2019-07-05 13:20:00,82.24,82.34,82.23,82.28,7135.0,70.0078,70.0929,69.9992,70.0418,7135.0
2019-07-05 13:25:00,82.3,82.31,82.24,82.24,5126.0,70.0588,70.0674,70.0078,70.0078,5126.0
2019-07-05 13:30:00,82.23,82.29,82.23,82.24,4326.0,69.9992,70.0503,69.9992,70.0078,4326.0
2019-07-05 13:35:00,82.26,82.33,82.24,82.32,3292.0,70.0248,70.0844,70.0078,70.0759,3292.0
2019-07-05 13:40:00,82.32,82.34,82.3,82.32,3409.0,70.0759,70.0929,70.0588,70.0759,3409.0
2019-07-05 13:45:00,82.33,82.43,82.32,82.41,11041.0,70.0844,70.1695,70.0759,70.1525,11041.0
2019-07-05 13:50:00,82.42,82.45,82.37,82.39,4373.0,70.161,70.1865,70.1184,70.1355,4373.0
2019-07-05 13:55:00,82.4,82.45,82.39,82.45,3086.0,70.144,70.1865,70.1355,70.1865,3086.0
2019-07-05 14:00:00,82.47,82.47,82.37,82.4,9119.0,70.2036,70.2036,70.1184,70.144,9119.0
2019-07-05 14:05:00,82.39,82.45,82.38,82.4,6925.0,70.1355,70.1865,70.1269,70.144,6925.0
2019-07-05 14:10:00,82.4,82.44,82.4,82.42,5374.0,70.144,70.178,70.144,70.161,5374.0
2019-07-05 14:15:00,82.4,82.52,82.4,82.5,3690.0,70.144,70.2461,70.144,70.2291,3690.0
2019-07-05 14:20:00,82.51,82.52,82.44,82.5,5272.0,70.2376,70.2461,70.178,70.2291,5272.0
2019-07-05 14:25:00,82.49,82.51,82.42,82.42,6173.0,70.2206,70.2376,70.161,70.161,6173.0
2019-07-05 14:30:00,82.43,82.53,82.43,82.47,12959.0,70.1695,70.2546,70.1695,70.2036,12959.0
2019-07-05 14:35:00,82.48,82.63,82.48,82.59,6887.0,70.2121,70.3398,70.2121,70.3057,6887.0
2019-07-05 14:40:00,82.58,82.59,82.54,82.57,4750.0,70.2972,70.3057,70.2631,70.2887,4750.0
2019-07-05 14:45:00,82.57,82.57,82.46,82.51,8993.0,70.2887,70.2887,70.195,70.2376,8993.0
2019-07-05 14:50:00,82.52,82.59,82.49,82.58,14285.0,70.2461,70.3057,70.2206,70.2972,14285.0
2019-07-05 14:55:00,82.59,82.99,82.58,82.79,161650.0,70.3057,70.6462,70.2972,70.476,161650.0
2019-07-05 15:00:00,82.8,82.83,82.61,82.61,19956.0,70.4845,70.51,70.3227,70.3227,19956.0
2019-07-05 15:05:00,82.61,82.63,82.55,82.62,14387.0,70.3227,70.3398,70.2717,70.3312,14387.0
2019-07-05 15:10:00,82.63,82.63,82.47,82.51,8358.0,70.3398,70.3398,70.2036,70.2376,8358.0
2019-07-05 15:15:00,82.51,82.51,82.31,82.33,16423.0,70.2376,70.2376,70.0674,70.0844,16423.0
2019-07-05 15:20:00,82.33,82.35,82.17,82.25,15521.0,70.0844,70.1014,69.9482,70.0163,15521.0
2019-07-05 15:25:00,82.26,82.26,82.15,82.24,11974.0,70.0248,70.0248,69.9311,70.0078,11974.0
2019-07-05 15:30:00,82.25,82.32,82.08,82.09,22310.0,70.0163,70.0759,69.8716,69.8801,22310.0
2019-07-05 15:35:00,82.11,82.24,82.11,82.21,12125.0,69.8971,70.0078,69.8971,69.9822,12125.0
2019-07-05 15:40:00,82.19,82.19,82.09,82.1,20741.0,69.9652,69.9652,69.8801,69.8886,20741.0
2019-07-05 15:45:00,82.1,82.21,82.1,82.14,22565.0,69.8886,69.9822,69.8886,69.9226,22565.0
2019-07-05 15:50:00,82.14,82.25,82.13,82.19,33925.0,69.9226,70.0163,69.9141,69.9652,33925.0
2019-07-05 15:55:00,82.18,82.46,82.16,82.43,94783.0,69.9567,70.195,69.9397,70.1695,94783.0
2019-07-08 09:30:00,82.2,82.25,81.95,82.09,49200.0,69.9737,70.0163,69.7609,69.8801,49200.0
2019-07-08 09:35:00,82.06,82.06,81.76,81.94,31864.0,69.8545,69.8545,69.5992,69.7524,31864.0
2019-07-08 09:40:00,81.92,82.01,81.76,81.96,10797.0,69.7354,69.812,69.5992,69.7694,10797.0
2019-07-08 09:45:00,81.96,82.02,81.87,81.9,10337.0,69.7694,69.8205,69.6928,69.7183,10337.0
2019-07-08 09:50:00,81.92,82.06,81.82,82.06,8332.0,69.7354,69.8545,69.6502,69.8545,8332.0
2019-07-08 09:55:00,82.0,82.0,81.76,81.76,5931.0,69.8035,69.8035,69.5992,69.5992,5931.0
2019-07-08 10:00:00,81.78,81.94,81.78,81.87,7902.0,69.6162,69.7524,69.6162,69.6928,7902.0
2019-07-08 10:05:00,81.81,81.93,81.74,81.92,10227.0,69.6417,69.7439,69.5821,69.7354,10227.0
2019-07-08 10:10:00,81.92,82.05,81.89,82.0,11167.0,69.7354,69.846,69.7098,69.8035,11167.0
2019-07-08 10:15:00,82.01,82.15,81.99,82.1,13677.0,69.812,69.9311,69.7949,69.8886,13677.0
2019-07-08 10:20:00,82.09,82.2,82.07,82.13,8609.0,69.8801,69.9737,69.863,69.9141,8609.0
2019-07-08 10:25:00,82.15,82.2,82.1,82.1,5340.0,69.9311,69.9737,69.8886,69.8886,5340.0
2019-07-08 10:30:00,82.11,82.11,81.97,82.02,10852.0,69.8971,69.8971,69.7779,69.8205,10852.0
2019-07-08 10:35:00,81.98,82.07,81.93,81.99,9084.0,69.7864,69.863,69.7439,69.7949,9084.0
2019-07-08 10:40:00,81.97,82.08,81.97,82.04,7950.0,69.7779,69.8716,69.7779,69.8375,7950.0
2019-07-08 10:45:00,82.03,82.03,81.94,81.95,10133.0,69.829,69.829,69.7524,69.7609,10133.0
2019-07-08 10:50:00,81.97,82.0,81.94,81.97,5624.0,69.7779,69.8035,69.7524,69.7779,5624.0
2019-07-08 10:55:00,81.97,82.11,81.97,82.07,10121.0,69.7779,69.8971,69.7779,69.863,10121.0
2019-07-08 11:00:00,82.07,82.1,82.03,82.06,9837.0,69.863,69.8886,69.829,69.8545,9837.0
2019-07-08 11:05:00,82.06,82.12,82.02,82.04,8567.0,69.8545,69.9056,69.8205,69.8375,8567.0
2019-07-08 11:10:00,82.02,82.1,82.02,82.09,4840.0,69.8205,69.8886,69.8205,69.8801,4840.0
2019-07-08 11:15:00,82.07,82.09,81.96,81.99,4061.0,69.863,69.8801,69.7694,69.7949,4061.0
2019-07-08 11:20:00,81.99,82.15,81.99,82.14,6021.0,69.7949,69.9311,69.7949,69.9226,6021.0
2019-07-08 11:25:00,82.13,82.17,82.11,82.15,5685.0,69.9141,69.9482,69.8971,69.9311,5685.0
2019-07-08 11:30:00,82.18,82.2,82.03,82.05,11863.0,69.9567,69.9737,69.829,69.846,11863.0
2019-07-08 11:35:00,82.04,82.12,82.02,82.06,7961.0,69.8375,69.9056,69.8205,69.8545,7961.0
2019-07-08 11:40:00,82.07,82.18,82.07,82.15,8896.0,69.863,69.9567,69.863,69.9311,8896.0
2019-07-08 11:45:00,82.11,82.11,82.02,82.04,9255.0,69.8971,69.8971,69.8205,69.8375,9255.0
2019-07-08 11:50:00,82.07,82.15,82.04,82.12,6974.0,69.863,69.9311,69.8375,69.9056,6974.0
2019-07-08 11:55:00,82.12,82.13,82.07,82.1,19108.0,69.9056,69.9141,69.863,69.8886,19108.0
2019-07-08 12:00:00,82.08,82.12,82.05,82.06,9376.0,69.8716,69.9056,69.846,69.8545,9376.0
2019-07-08 12:05:00,82.03,82.07,82.02,82.06,7025.0,69.829,69.863,69.8205,69.8545,7025.0
2019-07-08 12:10:00,82.07,82.07,82.01,82.03,4100.0,69.863,69.863,69.812,69.829,4100.0
2019-07-08 12:15:00,82.05,82.06,82.02,82.05,4088.0,69.846,69.8545,69.8205,69.846,4088.0
2019-07-08 12:20:00,82.04,82.07,82.0,82.04,5742.0,69.8375,69.863,69.8035,69.8375,5742.0
2019-07-08 12:25:00,82.05,82.06,81.98,82.0,5375.0,69.846,69.8545,69.7864,69.8035,5375.0
2019-07-08 12:30:00,82.0,82.06,81.99,82.04,6818.0,69.8035,69.8545,69.7949,69.8375,6818.0
2019-07-08 12:35:00,82.06,82.06,82.03,82.03,3700.0,69.8545,69.8545,69.829,69.829,3700.0
2019-07-08 12:40:00,82.05,82.08,82.03,82.06,5907.0,69.846,69.8716,69.829,69.8545,5907.0
2019-07-08 12:45:00,82.05,82.07,82.02,82.07,3341.0,69.846,69.863,69.8205,69.863,3341.0
2019-07-08 12:50:00,82.06,82.09,82.01,82.06,7702.0,69.8545,69.8801,69.812,69.8545,7702.0
2019-07-08 12:55:00,82.08,82.09,82.05,82.06,6997.0,69.8716,69.8801,69.846,69.8545,6997.0
2019-07-08 13:00:00,82.05,82.07,82.01,82.06,8524.0,69.846,69.863,69.812,69.8545,8524.0
2019-07-08 13:05:00,82.04,82.09,82.01,82.09,7230.0,69.8375,69.8801,69.812,69.8801,7230.0
2019-07-08 13:10:00,82.08,82.08,82.05,82.05,5750.0,69.8716,69.8716,69.846,69.846,5750.0
2019-07-08 13:15:00,82.06,82.09,82.05,82.09,4718.0,69.8545,69.8801,69.846,69.8801,4718.0
2019-07-08 13:20:00,82.08,82.14,82.06,82.12,18257.0,69.8716,69.9226,69.8545,69.9056,18257.0
2019-07-08 13:25:00,82.13,82.18,82.12,82.18,4766.0,69.9141,69.9567,69.9056,69.9567,4766.0
2019-07-08 13:30:00,82.19,82.22,82.19,82.2,4602.0,69.9652,69.9907,69.9652,69.9737,4602.0
2019-07-08 13:35:00,82.19,82.22,82.16,82.21,6391.0,69.9652,69.9907,69.9397,69.9822,6391.0
2019-07-08 13:40:00,82.19,82.2,82.13,82.15,8153.0,69.9652,69.9737,69.9141,69.9311,8153.0
2019-07-08 13:45:00,82.14,82.23,82.14,82.22,5035.0,69.9226,69.9992,69.9226,69.9907,5035.0
2019-07-08 13:50:00,82.23,82.32,82.23,82.29,9710.0,69.9992,70.0759,69.9992,70.0503,9710.0
2019-07-08 13:55:00,82.28,82.28,82.22,82.24,7298.0,70.0418,70.0418,69.9907,70.0078,7298.0
2019-07-08 14:00:00,82.23,82.24,82.15,82.15,22325.0,69.9992,70.0078,69.9311,69.9311,22325.0
2019-07-08 14:05:00,82.15,82.21,82.15,82.21,6261.0,69.9311,69.9822,69.9311,69.9822,6261.0
2019-07-08 14:10:00,82.22,82.22,82.15,82.15,6268.0,69.9907,69.9907,69.9311,69.9311,6268.0
2019-07-08 14:15:00,82.16,82.22,82.13,82.22,8058.0,69.9397,69.9907,69.9141,69.9907,8058.0
2019-07-08 14:20:00,82.23,82.23,82.11,82.12,14538.0,69.9992,69.9992,69.8971,69.9056,14538.0
2019-07-08 14:25:00,82.11,82.23,82.08,82.23,16473.0,69.8971,69.9992,69.8716,69.9992,16473.0
2019-07-08 14:30:00,82.22,82.25,82.2,82.25,70886.0,69.9907,70.0163,69.9737,70.0163,70886.0
2019-07-08 14:35:00,82.25,82.26,82.17,82.19,26487.0,70.0163,70.0248,69.9482,69.9652,26487.0
2019-07-08 14:40:00,82.2,82.22,82.13,82.15,13025.0,69.9737,69.9907,69.9141,69.9311,13025.0
2019-07-08 14:45:00,82.16,82.24,82.1,82.24,34085.0,69.9397,70.0078,69.8886,70.0078,34085.0
2019-07-08 14:50:00,82.24,82.25,82.21,82.23,10136.0,70.0078,70.0163,69.9822,69.9992,10136.0
2019-07-08 14:55:00,82.23,82.24,82.18,82.22,26000.0,69.9992,70.0078,69.9567,69.9907,26000.0
2019-07-08 15:00:00,82.21,82.21,82.12,82.16,67048.0,69.9822,69.9822,69.9056,69.9397,67048.0
2019-07-08 15:05:00,82.16,82.18,82.13,82.18,11896.0,69.9397,69.9567,69.9141,69.9567,11896.0
2019-07-08 15:10:00,82.18,82.25,82.16,82.23,8243.0,69.9567,70.0163,69.9397,69.9992,8243.0
2019-07-08 15:15:00,82.24,82.25,82.2,82.25,15961.0,70.0078,70.0163,69.9737,70.0163,15961.0
2019-07-08 15:20:00,82.25,82.25,82.04,82.04,57956.0,70.0163,70.0163,69.8375,69.8375,57956.0
2019-07-08 15:25:00,82.04,82.09,81.95,82.06,19155.0,69.8375,69.8801,69.7609,69.8545,19155.0
2019-07-08 15:30:00,82.07,82.15,81.96,82.01,20243.0,69.863,69.9311,69.7694,69.812,20243.0
2019-07-08 15:35:00,82.01,82.14,82.0,82.14,23288.0,69.812,69.9226,69.8035,69.9226,23288.0
2019-07-08 15:40:00,82.13,82.2,82.12,82.15,17160.0,69.9141,69.9737,69.9056,69.9311,17160.0
2019-07-08 15:45:00,82.14,82.19,82.08,82.16,38725.0,69.9226,69.9652,69.8716,69.9397,38725.0
2019-07-08 15:50:00,82.16,82.32,82.16,82.32,80819.0,69.9397,70.0759,69.9397,70.0759,80819.0
2019-07-08 15:55:00,82.31,82.35,82.22,82.32,105019.0,70.0674,70.1014,69.9907,70.0759,105019.0
2019-07-09 09:30:00,82.3,82.54,82.24,82.54,29959.0,70.0588,70.2631,70.0078,70.2631,29959.0
2019-07-09 09:35:00,82.6,82.66,82.5,82.52,34544.0,70.3142,70.3653,70.2291,70.2461,34544.0
2019-07-09 09:40:00,82.52,82.56,82.23,82.28,4449.0,70.2461,70.2802,69.9992,70.0418,4449.0
2019-07-09 09:45:00,82.27,82.27,82.02,82.05,5881.0,70.0333,70.0333,69.8205,69.846,5881.0
2019-07-09 09:50:00,82.08,82.16,82.0,82.03,16950.0,69.8716,69.9397,69.8035,69.829,16950.0
2019-07-09 09:55:00,82.01,82.14,81.97,82.08,31827.0,69.812,69.9226,69.7779,69.8716,31827.0
2019-07-09 10:00:00,82.08,82.11,81.88,81.95,65593.0,69.8716,69.8971,69.7013,69.7609,65593.0
2019-07-09 10:05:00,81.95,82.23,81.94,82.13,9969.0,69.7609,69.9992,69.7524,69.9141,9969.0
2019-07-09 10:10:00,82.12,82.3,82.1,82.25,6838.0,69.9056,70.0588,69.8886,70.0163,6838.0
2019-07-09 10:15:00,82.26,82.38,82.22,82.33,27982.0,70.0248,70.1269,69.9907,70.0844,27982.0
2019-07-09 10:20:00,82.34,82.36,82.22,82.25,6711.0,70.0929,70.1099,69.9907,70.0163,6711.0
2019-07-09 10:25:00,82.26,82.26,82.13,82.22,7625.0,70.0248,70.0248,69.9141,69.9907,7625.0
2019-07-09 10:30:00,82.22,82.29,82.18,82.23,9044.0,69.9907,70.0503,69.9567,69.9992,9044.0
2019-07-09 10:35:00,82.25,82.36,82.25,82.36,6186.0,70.0163,70.1099,70.0163,70.1099,6186.0
2019-07-09 10:40:00,82.37,82.37,82.23,82.37,7050.0,70.1184,70.1184,69.9992,70.1184,7050.0
2019-07-09 10:45:00,82.38,82.39,82.28,82.34,5305.0,70.1269,70.1355,70.0418,70.0929,5305.0
2019-07-09 10:50:00,82.33,82.41,82.3,82.4,6446.0,70.0844,70.1525,70.0588,70.144,6446.0
2019-07-09 10:55:00,82.39,82.42,82.33,82.38,4540.0,70.1355,70.161,70.0844,70.1269,4540.0
2019-07-09 11:00:00,82.39,82.5,82.39,82.49,6788.0,70.1355,70.2291,70.1355,70.2206,6788.0
2019-07-09 11:05:00,82.48,82.51,82.45,82.46,5021.0,70.2121,70.2376,70.1865,70.195,5021.0
2019-07-09 11:10:00,82.45,82.56,82.42,82.53,6868.0,70.1865,70.2802,70.161,70.2546,6868.0
2019-07-09 11:15:00,82.52,82.57,82.52,82.54,33461.0,70.2461,70.2887,70.2461,70.2631,33461.0
2019-07-09 11:20:00,82.55,82.62,82.53,82.54,19397.0,70.2717,70.3312,70.2546,70.2631,19397.0
2019-07-09 11:25:00,82.53,82.58,82.5,82.51,14194.0,70.2546,70.2972,70.2291,70.2376,14194.0
2019-07-09 11:30:00,82.51,82.56,82.49,82.53,11428.0,70.2376,70.2802,70.2206,70.2546,11428.0
2019-07-09 11:35:00,82.52,82.53,82.42,82.44,26267.0,70.2461,70.2546,70.161,70.178,26267.0
2019-07-09 11:40:00,82.43,82.52,82.42,82.47,62367.0,70.1695,70.2461,70.161,70.2036,62367.0
2019-07-09 11:45:00,82.47,82.54,82.47,82.5,31947.0,70.2036,70.2631,70.2036,70.2291,31947.0
2019-07-09 11:50:00,82.51,82.57,82.48,82.53,7864.0,70.2376,70.2887,70.2121,70.2546,7864.0
2019-07-09 11:55:00,82.53,82.58,82.52,82.54,8411.0,70.2546,70.2972,70.2461,70.2631,8411.0
2019-07-09 12:00:00,82.54,82.57,82.52,82.56,7076.0,70.2631,70.2887,70.2461,70.2802,7076.0
2019-07-09 12:05:00,82.56,82.56,82.44,82.44,8390.0,70.2802,70.2802,70.178,70.178,8390.0
2019-07-09 12:10:00,82.45,82.57,82.44,82.55,5895.0,70.1865,70.2887,70.178,70.2717,5895.0
2019-07-09 12:15:00,82.54,82.57,82.51,82.55,8807.0,70.2631,70.2887,70.2376,70.2717,8807.0
2019-07-09 12:20:00,82.53,82.56,82.5,82.52,11485.0,70.2546,70.2802,70.2291,70.2461,11485.0
2019-07-09 12:25:00,82.5,82.5,82.46,82.47,3384.0,70.2291,70.2291,70.195,70.2036,3384.0
2019-07-09 12:30:00,82.46,82.48,82.41,82.41,3711.0,70.195,70.2121,70.1525,70.1525,3711.0
2019-07-09 12:35:00,82.41,82.46,82.37,82.46,5070.0,70.1525,70.195,70.1184,70.195,5070.0
2019-07-09 12:40:00,82.46,82.48,82.44,82.45,3700.0,70.195,70.2121,70.178,70.1865,3700.0
2019-07-09 12:45:00,82.46,82.57,82.46,82.56,22585.0,70.195,70.2887,70.195,70.2802,22585.0
2019-07-09 12:50:00,82.55,82.58,82.54,82.56,11406.0,70.2717,70.2972,70.2631,70.2802,11406.0
2019-07-09 12:55:00,82.58,82.67,82.51,82.52,11139.0,70.2972,70.3738,70.2376,70.2461,11139.0
2019-07-09 13:00:00,82.51,82.57,82.51,82.52,5141.0,70.2376,70.2887,70.2376,70.2461,5141.0
2019-07-09 13:05:00,82.53,82.55,82.48,82.51,4363.0,70.2546,70.2717,70.2121,70.2376,4363.0
2019-07-09 13:10:00,82.51,82.53,82.49,82.53,9601.0,70.2376,70.2546,70.2206,70.2546,9601.0
2019-07-09 13:15:00,82.52,82.56,82.52,82.54,5574.0,70.2461,70.2802,70.2461,70.2631,5574.0
2019-07-09 13:20:00,82.55,82.56,82.53,82.54,4300.0,70.2717,70.2802,70.2546,70.2631,4300.0
2019-07-09 13:25:00,82.53,82.55,82.48,82.53,5127.0,70.2546,70.2717,70.2121,70.2546,5127.0
2019-07-09 13:30:00,82.55,82.57,82.53,82.54,3829.0,70.2717,70.2887,70.2546,70.2631,3829.0
2019-07-09 13:35:00,82.54,82.57,82.53,82.56,3137.0,70.2631,70.2887,70.2546,70.2802,3137.0
2019-07-09 13:40:00,82.54,82.54,82.46,82.47,2933.0,70.2631,70.2631,70.195,70.2036,2933.0
2019-07-09 13:45:00,82.47,82.5,82.46,82.48,6489.0,70.2036,70.2291,70.195,70.2121,6489.0
2019-07-09 13:50:00,82.47,82.5,82.45,82.48,13235.0,70.2036,70.2291,70.1865,70.2121,13235.0
2019-07-09 13:55:00,82.48,82.5,82.46,82.46,24413.0,70.2121,70.2291,70.195,70.195,24413.0
2019-07-09 14:00:00,82.46,82.48,82.41,82.46,4989.0,70.195,70.2121,70.1525,70.195,4989.0
2019-07-09 14:05:00,82.45,82.49,82.42,82.48,10803.0,70.1865,70.2206,70.161,70.2121,10803.0
2019-07-09 14:10:00,82.47,82.54,82.47,82.54,11984.0,70.2036,70.2631,70.2036,70.2631,11984.0
2019-07-09 14:15:00,82.54,82.54,82.47,82.52,13022.0,70.2631,70.2631,70.2036,70.2461,13022.0
2019-07-09 14:20:00,82.55,82.58,82.53,82.58,14883.0,70.2717,70.2972,70.2546,70.2972,14883.0
2019-07-09 14:25:00,82.58,82.58,82.52,82.54,30066.0,70.2972,70.2972,70.2461,70.2631,30066.0
2019-07-09 14:30:00,82.55,82.57,82.53,82.55,3802.0,70.2717,70.2887,70.2546,70.2717,3802.0
2019-07-09 14:35:00,82.55,82.56,82.52,82.55,6260.0,70.2717,70.2802,70.2461,70.2717,6260.0
2019-07-09 14:40:00,82.55,82.57,82.51,82.53,5796.0,70.2717,70.2887,70.2376,70.2546,5796.0
2019-07-09 14:45:00,82.52,82.54,82.42,82.42,8806.0,70.2461,70.2631,70.161,70.161,8806.0
2019-07-09 14:50:00,82.43,82.55,82.43,82.54,29306.0,70.1695,70.2717,70.1695,70.2631,29306.0
2019-07-09 14:55:00,82.53,82.57,82.53,82.56,7675.0,70.2546,70.2887,70.2546,70.2802,7675.0
2019-07-09 15:00:00,82.55,82.59,82.5,82.51,8200.0,70.2717,70.3057,70.2291,70.2376,8200.0
2019-07-09 15:05:00,82.53,82.54,82.46,82.54,16319.0,70.2546,70.2631,70.195,70.2631,16319.0
2019-07-09 15:10:00,82.53,82.54,82.47,82.53,10297.0,70.2546,70.2631,70.2036,70.2546,10297.0
2019-07-09 15:15:00,82.53,82.64,82.52,82.63,16361.0,70.2546,70.3483,70.2461,70.3398,16361.0
2019-07-09 15:20:00,82.64,82.64,82.54,82.56,15910.0,70.3483,70.3483,70.2631,70.2802,15910.0
2019-07-09 15:25:00,82.56,82.61,82.55,82.6,18853.0,70.2802,70.3227,70.2717,70.3142,18853.0
2019-07-09 15:30:00,82.61,82.63,82.56,82.61,10933.0,70.3227,70.3398,70.2802,70.3227,10933.0
2019-07-09 15:35:00,82.61,82.64,82.59,82.59,14506.0,70.3227,70.3483,70.3057,70.3057,14506.0
2019-07-09 15:40:00,82.59,82.65,82.59,82.59,19742.0,70.3057,70.3568,70.3057,70.3057,19742.0
2019-07-09 15:45:00,82.59,82.74,82.56,82.68,44816.0,70.3057,70.4334,70.2802,70.3823,44816.0
2019-07-09 15:50:00,82.69,82.81,82.69,82.81,58938.0,70.3908,70.493,70.3908,70.493,58938.0
2019-07-09 15:55:00,82.8,82.82,82.6,82.62,215895.0,70.4845,70.5015,70.3142,70.3312,215895.0
2019-07-10 09:30:00,83.45,83.99,82.74,82.75,31457.0,71.0378,71.4975,70.4334,70.4419,31457.0
2019-07-10 09:35:00,82.81,82.91,82.65,82.67,18818.0,70.493,70.5781,70.3568,70.3738,18818.0
2019-07-10 09:40:00,82.65,82.85,82.64,82.73,10451.0,70.3568,70.527,70.3483,70.4249,10451.0
2019-07-10 09:45:00,82.68,82.75,82.52,82.59,8846.0,70.3823,70.4419,70.2461,70.3057,8846.0
2019-07-10 09:50:00,82.61,82.79,82.58,82.79,13681.0,70.3227,70.476,70.2972,70.476,13681.0
2019-07-10 09:55:00,82.73,82.75,82.62,82.75,6085.0,70.4249,70.4419,70.3312,70.4419,6085.0
2019-07-10 10:00:00,82.73,82.83,82.71,82.8,21857.0,70.4249,70.51,70.4079,70.4845,21857.0
2019-07-10 10:05:00,82.81,82.97,82.76,82.81,66370.0,70.493,70.6292,70.4504,70.493,66370.0
2019-07-10 10:10:00,82.78,82.85,82.73,82.79,13992.0,70.4674,70.527,70.4249,70.476,13992.0
2019-07-10 10:15:00,82.8,82.8,82.66,82.66,10416.0,70.4845,70.4845,70.3653,70.3653,10416.0
2019-07-10 10:20:00,82.67,82.84,82.66,82.78,12011.0,70.3738,70.5185,70.3653,70.4674,12011.0
2019-07-10 10:25:00,82.82,82.82,82.74,82.79,11862.0,70.5015,70.5015,70.4334,70.476,11862.0
2019-07-10 10:30:00,82.77,82.79,82.69,82.69,17863.0,70.4589,70.476,70.3908,70.3908,17863.0
2019-07-10 10:35:00,82.7,82.93,82.67,82.92,22139.0,70.3993,70.5951,70.3738,70.5866,22139.0
2019-07-10 10:40:00,82.93,82.94,82.81,82.83,13068.0,70.5951,70.6036,70.493,70.51,13068.0
2019-07-10 10:45:00,82.81,83.11,82.81,82.92,49418.0,70.493,70.7484,70.493,70.5866,49418.0
2019-07-10 10:50:00,82.93,83.08,82.92,83.05,15354.0,70.5951,70.7228,70.5866,70.6973,15354.0
2019-07-10 10:55:00,83.05,83.26,83.05,83.22,11847.0,70.6973,70.876,70.6973,70.842,11847.0
2019-07-10 11:00:00,83.21,83.22,82.88,82.91,23210.0,70.8335,70.842,70.5526,70.5781,23210.0
2019-07-10 11:05:00,82.91,82.93,82.69,82.69,10805.0,70.5781,70.5951,70.3908,70.3908,10805.0
2019-07-10 11:10:00,82.68,82.8,82.63,82.76,14801.0,70.3823,70.4845,70.3398,70.4504,14801.0
2019-07-10 11:15:00,82.75,82.77,82.69,82.7,6936.0,70.4419,70.4589,70.3908,70.3993,6936.0
2019-07-10 11:20:00,82.7,82.84,82.68,82.84,10658.0,70.3993,70.5185,70.3823,70.5185,10658.0
2019-07-10 11:25:00,82.83,82.91,82.8,82.91,11114.0,70.51,70.5781,70.4845,70.5781,11114.0
2019-07-10 11:30:00,82.91,83.03,82.89,83.02,10582.0,70.5781,70.6803,70.5611,70.6717,10582.0
2019-07-10 11:35:00,83.02,83.06,82.96,83.0,9478.0,70.6717,70.7058,70.6207,70.6547,9478.0
2019-07-10 11:40:00,82.99,83.07,82.98,83.04,9078.0,70.6462,70.7143,70.6377,70.6888,9078.0
2019-07-10 11:45:00,83.02,83.2,83.02,83.17,7927.0,70.6717,70.825,70.6717,70.7994,7927.0
2019-07-10 11:50:00,83.17,83.27,83.12,83.21,17544.0,70.7994,70.8846,70.7569,70.8335,17544.0
2019-07-10 11:55:00,83.21,83.21,83.05,83.06,24938.0,70.8335,70.8335,70.6973,70.7058,24938.0
2019-07-10 12:00:00,83.07,83.09,83.02,83.08,15388.0,70.7143,70.7313,70.6717,70.7228,15388.0
2019-07-10 12:05:00,83.08,83.16,83.06,83.06,21589.0,70.7228,70.7909,70.7058,70.7058,21589.0
2019-07-10 12:10:00,83.06,83.07,82.95,82.97,9825.0,70.7058,70.7143,70.6122,70.6292,9825.0
2019-07-10 12:15:00,82.97,83.03,82.96,83.02,13214.0,70.6292,70.6803,70.6207,70.6717,13214.0
2019-07-10 12:20:00,83.02,83.03,82.93,82.94,9030.0,70.6717,70.6803,70.5951,70.6036,9030.0
2019-07-10 12:25:00,82.93,82.96,82.9,82.95,13988.0,70.5951,70.6207,70.5696,70.6122,13988.0
2019-07-10 12:30:00,82.95,82.97,82.86,82.89,12235.0,70.6122,70.6292,70.5355,70.5611,12235.0
2019-07-10 12:35:00,82.9,82.97,82.9,82.92,8102.0,70.5696,70.6292,70.5696,70.5866,8102.0
2019-07-10 12:40:00,82.93,83.01,82.93,83.01,7526.0,70.5951,70.6632,70.5951,70.6632,7526.0
2019-07-10 12:45:00,83.0,83.01,82.97,83.01,11578.0,70.6547,70.6632,70.6292,70.6632,11578.0
2019-07-10 12:50:00,83.0,83.04,82.99,83.04,9179.0,70.6547,70.6888,70.6462,70.6888,9179.0
2019-07-10 12:55:00,83.05,83.15,83.05,83.15,14138.0,70.6973,70.7824,70.6973,70.7824,14138.0
2019-07-10 13:00:00,83.16,83.2,83.13,83.13,8115.0,70.7909,70.825,70.7654,70.7654,8115.0
2019-07-10 13:05:00,83.13,83.15,83.09,83.14,36457.0,70.7654,70.7824,70.7313,70.7739,36457.0
2019-07-10 13:10:00,83.14,83.23,83.14,83.16,10551.0,70.7739,70.8505,70.7739,70.7909,10551.0
2019-07-10 13:15:00,83.16,83.2,83.13,83.15,11528.0,70.7909,70.825,70.7654,70.7824,11528.0
2019-07-10 13:20:00,83.16,83.22,83.14,83.2,55915.0,70.7909,70.842,70.7739,70.825,55915.0
2019-07-10 13:25:00,83.2,83.21,83.08,83.08,6459.0,70.825,70.8335,70.7228,70.7228,6459.0
2019-07-10 13:30:00,83.09,83.16,83.06,83.08,6882.0,70.7313,70.7909,70.7058,70.7228,6882.0
2019-07-10 13:35:00,83.09,83.21,83.09,83.15,14113.0,70.7313,70.8335,70.7313,70.7824,14113.0
2019-07-10 13:40:00,83.16,83.18,83.12,83.14,6554.0,70.7909,70.8079,70.7569,70.7739,6554.0
2019-07-10 13:45:00,83.16,83.16,83.08,83.11,5839.0,70.7909,70.7909,70.7228,70.7484,5839.0
2019-07-10 13:50:00,83.11,83.12,83.05,83.1,7727.0,70.7484,70.7569,70.6973,70.7398,7727.0
2019-07-10 13:55:00,83.09,83.1,83.03,83.04,7433.0,70.7313,70.7398,70.6803,70.6888,7433.0
2019-07-10 14:00:00,83.04,83.15,83.04,83.08,15478.0,70.6888,70.7824,70.6888,70.7228,15478.0
2019-07-10 14:05:00,83.1,83.11,83.01,83.01,10676.0,70.7398,70.7484,70.6632,70.6632,10676.0
2019-07-10 14:10:00,83.02,83.05,82.95,82.95,8392.0,70.6717,70.6973,70.6122,70.6122,8392.0
2019-07-10 14:15:00,82.95,82.95,82.88,82.94,10589.0,70.6122,70.6122,70.5526,70.6036,10589.0
2019-07-10 14:20:00,82.94,82.96,82.88,82.92,17485.0,70.6036,70.6207,70.5526,70.5866,17485.0
2019-07-10 14:25:00,82.91,82.94,82.86,82.91,8716.0,70.5781,70.6036,70.5355,70.5781,8716.0
2019-07-10 14:30:00,82.91,82.92,82.86,82.92,9092.0,70.5781,70.5866,70.5355,70.5866,9092.0
2019-07-10 14:35:00,82.89,82.89,82.71,82.71,8425.0,70.5611,70.5611,70.4079,70.4079,8425.0
2019-07-10 14:40:00,82.72,82.78,82.71,82.75,7111.0,70.4164,70.4674,70.4079,70.4419,7111.0
2019-07-10 14:45:00,82.74,82.74,82.65,82.72,13184.0,70.4334,70.4334,70.3568,70.4164,13184.0
2019-07-10 14:50:00,82.72,82.75,82.65,82.69,18078.0,70.4164,70.4419,70.3568,70.3908,18078.0
2019-07-10 14:55:00,82.69,82.73,82.67,82.7,14904.0,70.3908,70.4249,70.3738,70.3993,14904.0
2019-07-10 15:00:00,82.69,82.71,82.61,82.62,19684.0,70.3908,70.4079,70.3227,70.3312,19684.0
2019-07-10 15:05:00,82.61,82.65,82.59,82.64,19283.0,70.3227,70.3568,70.3057,70.3483,19283.0
2019-07-10 15:10:00,82.64,82.78,82.63,82.77,23529.0,70.3483,70.4674,70.3398,70.4589,23529.0
2019-07-10 15:15:00,82.77,82.81,82.65,82.66,12005.0,70.4589,70.493,70.3568,70.3653,12005.0
2019-07-10 15:20:00,82.66,82.73,82.65,82.69,16180.0,70.3653,70.4249,70.3568,70.3908,16180.0
2019-07-10 15:25:00,82.69,82.81,82.69,82.73,14088.0,70.3908,70.493,70.3908,70.4249,14088.0
2019-07-10 15:30:00,82.73,82.87,82.69,82.87,19064.0,70.4249,70.5441,70.3908,70.5441,19064.0
2019-07-10 15:35:00,82.88,83.04,82.87,83.04,29693.0,70.5526,70.6888,70.5441,70.6888,29693.0
2019-07-10 15:40:00,83.03,83.1,83.0,83.02,41120.0,70.6803,70.7398,70.6547,70.6717,41120.0
2019-07-10 15:45:00,83.01,83.04,82.95,83.0,43689.0,70.6632,70.6888,70.6122,70.6547,43689.0
2019-07-10 15:50:00,82.99,83.15,82.98,83.1,77836.0,70.6462,70.7824,70.6377,70.7398,77836.0
2019-07-10 15:55:00,83.11,83.11,82.87,83.02,134280.0,70.7484,70.7484,70.5441,70.6717,134280.0
2019-07-11 09:30:00,83.0,83.12,82.56,82.65,46545.0,70.6547,70.7569,70.2802,70.3568,46545.0
2019-07-11 09:35:00,82.66,82.95,82.66,82.93,11709.0,70.3653,70.6122,70.3653,70.5951,11709.0
2019-07-11 09:40:00,82.88,82.94,82.77,82.8,16901.0,70.5526,70.6036,70.4589,70.4845,16901.0
2019-07-11 09:45:00,82.85,82.85,82.66,82.72,7210.0,70.527,70.527,70.3653,70.4164,7210.0
2019-07-11 09:50:00,82.7,82.81,82.65,82.66,4797.0,70.3993,70.493,70.3568,70.3653,4797.0
2019-07-11 09:55:00,82.65,82.72,82.55,82.58,11432.0,70.3568,70.4164,70.2717,70.2972,11432.0
2019-07-11 10:00:00,82.58,82.65,82.54,82.55,14041.0,70.2972,70.3568,70.2631,70.2717,14041.0
2019-07-11 10:05:00,82.53,82.68,82.51,82.54,13858.0,70.2546,70.3823,70.2376,70.2631,13858.0
2019-07-11 10:10:00,82.52,82.57,82.47,82.48,12677.0,70.2461,70.2887,70.2036,70.2121,12677.0
2019-07-11 10:15:00,82.47,82.47,82.26,82.36,23881.0,70.2036,70.2036,70.0248,70.1099,23881.0
2019-07-11 10:20:00,82.34,82.45,82.32,82.44,9357.0,70.0929,70.1865,70.0759,70.178,9357.0
2019-07-11 10:25:00,82.43,82.47,82.27,82.28,15080.0,70.1695,70.2036,70.0333,70.0418,15080.0
2019-07-11 10:30:00,82.29,82.29,82.12,82.13,18826.0,70.0503,70.0503,69.9056,69.9141,18826.0
2019-07-11 10:35:00,82.12,82.14,81.97,82.02,24043.0,69.9056,69.9226,69.7779,69.8205,24043.0
2019-07-11 10:40:00,82.02,82.03,81.9,82.0,11685.0,69.8205,69.829,69.7183,69.8035,11685.0
2019-07-11 10:45:00,81.98,81.98,81.81,81.83,13743.0,69.7864,69.7864,69.6417,69.6587,13743.0
2019-07-11 10:50:00,81.82,81.84,81.77,81.82,12637.0,69.6502,69.6673,69.6077,69.6502,12637.0
2019-07-11 10:55:00,81.81,81.81,81.71,81.72,11697.0,69.6417,69.6417,69.5566,69.5651,11697.0
2019-07-11 11:00:00,81.71,81.8,81.69,81.8,29184.0,69.5566,69.6332,69.5396,69.6332,29184.0
2019-07-11 11:05:00,81.81,81.92,81.81,81.87,18860.0,69.6417,69.7354,69.6417,69.6928,18860.0
2019-07-11 11:10:00,81.86,81.95,81.77,81.88,18218.0,69.6843,69.7609,69.6077,69.7013,18218.0
2019-07-11 11:15:00,81.89,81.89,81.77,81.78,22909.0,69.7098,69.7098,69.6077,69.6162,22909.0
2019-07-11 11:20:00,81.78,81.78,81.69,81.69,10398.0,69.6162,69.6162,69.5396,69.5396,10398.0
2019-07-11 11:25:00,81.67,81.72,81.66,81.68,17408.0,69.5225,69.5651,69.514,69.5311,17408.0
2019-07-11 11:30:00,81.67,81.71,81.61,81.61,18262.0,69.5225,69.5566,69.4715,69.4715,18262.0
2019-07-11 11:35:00,81.63,81.64,81.59,81.62,17645.0,69.4885,69.497,69.4544,69.48,17645.0
2019-07-11 11:40:00,81.62,81.62,81.38,81.38,20682.0,69.48,69.48,69.2757,69.2757,20682.0
2019-07-11 11:45:00,81.38,81.39,81.26,81.29,21908.0,69.2757,69.2842,69.1735,69.1991,21908.0
2019-07-11 11:50:00,81.27,81.36,81.22,81.34,22518.0,69.182,69.2587,69.1395,69.2416,22518.0
2019-07-11 11:55:00,81.33,81.33,81.22,81.23,23817.0,69.2331,69.2331,69.1395,69.148,23817.0
2019-07-11 12:00:00,81.23,81.29,81.19,81.29,28205.0,69.148,69.1991,69.1139,69.1991,28205.0
2019-07-11 12:05:00,81.3,81.3,81.14,81.14,17745.0,69.2076,69.2076,69.0714,69.0714,17745.0
2019-07-11 12:10:00,81.15,81.15,81.07,81.13,17286.0,69.0799,69.0799,69.0118,69.0629,17286.0
2019-07-11 12:15:00,81.12,81.19,81.09,81.09,12336.0,69.0543,69.1139,69.0288,69.0288,12336.0
2019-07-11 12:20:00,81.09,81.2,81.07,81.2,11095.0,69.0288,69.1224,69.0118,69.1224,11095.0
2019-07-11 12:25:00,81.21,81.22,81.14,81.14,11998.0,69.131,69.1395,69.0714,69.0714,11998.0
2019-07-11 12:30:00,81.14,81.17,81.09,81.17,47244.0,69.0714,69.0969,69.0288,69.0969,47244.0
2019-07-11 12:35:00,81.18,81.28,81.18,81.21,12241.0,69.1054,69.1906,69.1054,69.131,12241.0
2019-07-11 12:40:00,81.19,81.23,81.16,81.23,24226.0,69.1139,69.148,69.0884,69.148,24226.0
2019-07-11 12:45:00,81.23,81.23,81.16,81.21,15878.0,69.148,69.148,69.0884,69.131,15878.0
2019-07-11 12:50:00,81.23,81.23,81.09,81.12,10160.0,69.148,69.148,69.0288,69.0543,10160.0
2019-07-11 12:55:00,81.12,81.2,81.11,81.2,10500.0,69.0543,69.1224,69.0458,69.1224,10500.0
2019-07-11 13:00:00,81.2,81.21,81.02,81.12,28176.0,69.1224,69.131,68.9692,69.0543,28176.0
2019-07-11 13:05:00,81.13,81.13,80.92,80.93,10636.0,69.0629,69.0629,68.8841,68.8926,10636.0
2019-07-11 13:10:00,80.94,81.09,80.94,81.06,13384.0,68.9011,69.0288,68.9011,69.0033,13384.0
2019-07-11 13:15:00,81.04,81.07,80.97,81.02,14858.0,68.9862,69.0118,68.9267,68.9692,14858.0
2019-07-11 13:20:00,81.01,81.02,80.93,80.97,29170.0,68.9607,68.9692,68.8926,68.9267,29170.0
2019-07-11 13:25:00,80.98,80.98,80.93,80.95,7736.0,68.9352,68.9352,68.8926,68.9096,7736.0
2019-07-11 13:30:00,80.93,80.93,80.79,80.86,9003.0,68.8926,68.8926,68.7734,68.833,9003.0
2019-07-11 13:35:00,80.86,80.94,80.83,80.94,13918.0,68.833,68.9011,68.8075,68.9011,13918.0
2019-07-11 13:40:00,80.95,80.97,80.78,80.78,12350.0,68.9096,68.9267,68.7649,68.7649,12350.0
2019-07-11 13:45:00,80.8,80.84,80.76,80.8,14803.0,68.7819,68.816,68.7479,68.7819,14803.0
2019-07-11 13:50:00,80.79,80.84,80.76,80.83,10569.0,68.7734,68.816,68.7479,68.8075,10569.0
2019-07-11 13:55:00,80.83,80.89,80.77,80.77,7901.0,68.8075,68.8586,68.7564,68.7564,7901.0
2019-07-11 14:00:00,80.77,80.88,80.73,80.88,13821.0,68.7564,68.85,68.7224,68.85,13821.0
2019-07-11 14:05:00,80.87,80.87,80.82,80.84,9671.0,68.8415,68.8415,68.799,68.816,9671.0
2019-07-11 14:10:00,80.84,80.87,80.62,80.65,27039.0,68.816,68.8415,68.6287,68.6543,27039.0
2019-07-11 14:15:00,80.65,80.65,80.56,80.62,15895.0,68.6543,68.6543,68.5776,68.6287,15895.0
2019-07-11 14:20:00,80.64,80.64,80.55,80.62,21774.0,68.6457,68.6457,68.5691,68.6287,21774.0
2019-07-11 14:25:00,80.62,80.64,80.6,80.64,17077.0,68.6287,68.6457,68.6117,68.6457,17077.0
2019-07-11 14:30:00,80.64,80.69,80.62,80.67,40796.0,68.6457,68.6883,68.6287,68.6713,40796.0
2019-07-11 14:35:00,80.66,80.81,80.65,80.8,33161.0,68.6628,68.7905,68.6543,68.7819,33161.0
2019-07-11 14:40:00,80.8,80.82,80.74,80.75,16652.0,68.7819,68.799,68.7309,68.7394,16652.0
2019-07-11 14:45:00,80.77,80.86,80.76,80.8,15761.0,68.7564,68.833,68.7479,68.7819,15761.0
2019-07-11 14:50:00,80.8,80.85,80.75,80.77,11444.0,68.7819,68.8245,68.7394,68.7564,11444.0
2019-07-11 14:55:00,80.77,80.86,80.75,80.86,25133.0,68.7564,68.833,68.7394,68.833,25133.0
2019-07-11 15:00:00,80.88,80.88,80.78,80.87,13779.0,68.85,68.85,68.7649,68.8415,13779.0
2019-07-11 15:05:00,80.87,81.04,80.8,81.04,15309.0,68.8415,68.9862,68.7819,68.9862,15309.0
2019-07-11 15:10:00,81.02,81.04,80.92,80.95,18091.0,68.9692,68.9862,68.8841,68.9096,18091.0
2019-07-11 15:15:00,80.96,81.02,80.95,81.0,10303.0,68.9181,68.9692,68.9096,68.9522,10303.0
2019-07-11 15:20:00,81.0,81.05,80.95,81.03,13061.0,68.9522,68.9948,68.9096,68.9777,13061.0
2019-07-11 15:25:00,81.02,81.02,80.97,81.01,10593.0,68.9692,68.9692,68.9267,68.9607,10593.0
2019-07-11 15:30:00,81.04,81.13,80.98,81.03,19716.0,68.9862,69.0629,68.9352,68.9777,19716.0
2019-07-11 15:35:00,81.04,81.15,81.01,81.02,46789.0,68.9862,69.0799,68.9607,68.9692,46789.0
2019-07-11 15:40:00,81.03,81.04,80.83,80.88,69960.0,68.9777,68.9862,68.8075,68.85,69960.0
2019-07-11 15:45:00,80.88,81.0,80.82,80.91,69709.0,68.85,68.9522,68.799,68.8756,69709.0
2019-07-11 15:50:00,80.93,80.99,80.88,80.94,71770.0,68.8926,68.9437,68.85,68.9011,71770.0
2019-07-11 15:55:00,80.94,81.04,80.86,81.02,157452.0,68.9011,68.9862,68.833,68.9692,157452.0
2019-07-12 09:30:00,80.96,81.21,80.25,80.5,90492.0,68.9181,69.131,68.3138,68.5266,90492.0
2019-07-12 09:35:00,80.54,80.8,80.49,80.74,33619.0,68.5606,68.7819,68.5181,68.7309,33619.0
2019-07-12 09:40:00,80.68,80.9,80.64,80.8,33578.0,68.6798,68.8671,68.6457,68.7819,33578.0
2019-07-12 09:45:00,80.8,80.84,80.6,80.75,18888.0,68.7819,68.816,68.6117,68.7394,18888.0
2019-07-12 09:50:00,80.74,80.82,80.59,80.7,47582.0,68.7309,68.799,68.6032,68.6968,47582.0
2019-07-12 09:55:00,80.7,80.7,80.51,80.56,19921.0,68.6968,68.6968,68.5351,68.5776,19921.0
2019-07-12 10:00:00,80.57,80.87,80.57,80.82,12827.0,68.5862,68.8415,68.5862,68.799,12827.0
2019-07-12 10:05:00,80.82,80.91,80.69,80.69,13736.0,68.799,68.8756,68.6883,68.6883,13736.0
2019-07-12 10:10:00,80.69,80.76,80.56,80.61,12354.0,68.6883,68.7479,68.5776,68.6202,12354.0
2019-07-12 10:15:00,80.6,80.7,80.55,80.6,37136.0,68.6117,68.6968,68.5691,68.6117,37136.0
2019-07-12 10:20:00,80.61,80.65,80.48,80.48,51328.0,68.6202,68.6543,68.5095,68.5095,51328.0
2019-07-12 10:25:00,80.48,80.49,80.32,80.34,17012.0,68.5095,68.5181,68.3733,68.3904,17012.0
2019-07-12 10:30:00,80.34,80.37,80.26,80.27,21001.0,68.3904,68.4159,68.3223,68.3308,21001.0
2019-07-12 10:35:00,80.26,80.27,80.13,80.16,28990.0,68.3223,68.3308,68.2116,68.2371,28990.0
2019-07-12 10:40:00,80.15,80.23,80.06,80.17,37235.0,68.2286,68.2967,68.152,68.2457,37235.0
2019-07-12 10:45:00,80.15,80.23,80.13,80.16,22263.0,68.2286,68.2967,68.2116,68.2371,22263.0
2019-07-12 10:50:00,80.15,80.19,80.01,80.04,30911.0,68.2286,68.2627,68.1094,68.135,30911.0
2019-07-12 10:55:00,80.03,80.05,79.92,79.96,43081.0,68.1265,68.1435,68.0328,68.0669,43081.0
2019-07-12 11:00:00,79.96,80.01,79.89,79.95,36880.0,68.0669,68.1094,68.0073,68.0584,36880.0
2019-07-12 11:05:00,79.95,79.95,79.81,79.83,40548.0,68.0584,68.0584,67.9392,67.9562,40548.0
2019-07-12 11:10:00,79.82,79.9,79.79,79.9,40980.0,67.9477,68.0158,67.9222,68.0158,40980.0
2019-07-12 11:15:00,79.89,79.98,79.85,79.88,36475.0,68.0073,68.0839,67.9732,67.9988,36475.0
2019-07-12 11:20:00,79.88,80.03,79.86,80.0,28884.0,67.9988,68.1265,67.9818,68.1009,28884.0
2019-07-12 11:25:00,80.01,80.02,79.81,79.86,45440.0,68.1094,68.118,67.9392,67.9818,45440.0
2019-07-12 11:30:00,79.87,80.0,79.86,79.95,39590.0,67.9903,68.1009,67.9818,68.0584,39590.0
2019-07-12 11:35:00,79.95,79.97,79.87,79.95,19414.0,68.0584,68.0754,67.9903,68.0584,19414.0
2019-07-12 11:40:00,79.95,79.98,79.88,79.95,22315.0,68.0584,68.0839,67.9988,68.0584,22315.0
2019-07-12 11:45:00,79.95,80.01,79.87,79.87,24539.0,68.0584,68.1094,67.9903,67.9903,24539.0
2019-07-12 11:50:00,79.87,80.01,79.87,79.99,18451.0,67.9903,68.1094,67.9903,68.0924,18451.0
2019-07-12 11:55:00,80.01,80.02,79.93,79.95,21389.0,68.1094,68.118,68.0413,68.0584,21389.0
2019-07-12 12:00:00,79.95,79.96,79.82,79.85,25187.0,68.0584,68.0669,67.9477,67.9732,25187.0
2019-07-12 12:05:00,79.84,79.87,79.67,79.68,31254.0,67.9647,67.9903,67.82,67.8285,31254.0
2019-07-12 12:10:00,79.69,79.69,79.58,79.59,33098.0,67.837,67.837,67.7434,67.7519,33098.0
2019-07-12 12:15:00,79.59,79.61,79.56,79.56,31950.0,67.7519,67.7689,67.7264,67.7264,31950.0
2019-07-12 12:20:00,79.57,79.71,79.57,79.67,40329.0,67.7349,67.8541,67.7349,67.82,40329.0
2019-07-12 12:25:00,79.66,79.83,79.65,79.76,18655.0,67.8115,67.9562,67.803,67.8966,18655.0
2019-07-12 12:30:00,79.75,79.78,79.71,79.77,14150.0,67.8881,67.9137,67.8541,67.9051,14150.0
2019-07-12 12:35:00,79.77,79.9,79.76,79.88,9174.0,67.9051,68.0158,67.8966,67.9988,9174.0
2019-07-12 12:40:00,79.87,79.88,79.79,79.82,10396.0,67.9903,67.9988,67.9222,67.9477,10396.0
2019-07-12 12:45:00,79.83,79.94,79.82,79.92,5997.0,67.9562,68.0499,67.9477,68.0328,5997.0
2019-07-12 12:50:00,79.92,80.01,79.91,80.0,7343.0,68.0328,68.1094,68.0243,68.1009,7343.0
2019-07-12 12:55:00,79.99,80.05,79.96,80.05,10847.0,68.0924,68.1435,68.0669,68.1435,10847.0
2019-07-12 13:00:00,80.05,80.07,79.95,80.01,12066.0,68.1435,68.1605,68.0584,68.1094,12066.0
2019-07-12 13:05:00,80.01,80.03,79.93,79.95,10517.0,68.1094,68.1265,68.0413,68.0584,10517.0
2019-07-12 13:10:00,79.95,79.98,79.92,79.95,9547.0,68.0584,68.0839,68.0328,68.0584,9547.0
2019-07-12 13:15:00,79.97,79.98,79.85,79.86,15254.0,68.0754,68.0839,67.9732,67.9818,15254.0
2019-07-12 13:20:00,79.87,79.89,79.83,79.88,6252.0,67.9903,68.0073,67.9562,67.9988,6252.0
2019-07-12 13:25:00,79.87,79.92,79.86,79.91,6392.0,67.9903,68.0328,67.9818,68.0243,6392.0
2019-07-12 13:30:00,79.92,79.95,79.87,79.92,15960.0,68.0328,68.0584,67.9903,68.0328,15960.0
2019-07-12 13:35:00,79.91,80.01,79.9,79.98,8870.0,68.0243,68.1094,68.0158,68.0839,8870.0
2019-07-12 13:40:00,79.98,79.98,79.87,79.88,13326.0,68.0839,68.0839,67.9903,67.9988,13326.0
2019-07-12 13:45:00,79.87,79.88,79.77,79.8,13266.0,67.9903,67.9988,67.9051,67.9307,13266.0
2019-07-12 13:50:00,79.79,79.84,79.79,79.84,9076.0,67.9222,67.9647,67.9222,67.9647,9076.0
2019-07-12 13:55:00,79.85,79.85,79.76,79.76,12372.0,67.9732,67.9732,67.8966,67.8966,12372.0
2019-07-12 14:00:00,79.77,79.8,79.73,79.75,10468.0,67.9051,67.9307,67.8711,67.8881,10468.0
2019-07-12 14:05:00,79.76,79.85,79.74,79.83,24682.0,67.8966,67.9732,67.8796,67.9562,24682.0
2019-07-12 14:10:00,79.83,79.91,79.82,79.91,15717.0,67.9562,68.0243,67.9477,68.0243,15717.0
2019-07-12 14:15:00,79.91,79.92,79.83,79.86,14407.0,68.0243,68.0328,67.9562,67.9818,14407.0
2019-07-12 14:20:00,79.85,79.9,79.84,79.9,52635.0,67.9732,68.0158,67.9647,68.0158,52635.0
2019-07-12 14:25:00,79.89,79.9,79.85,79.89,7903.0,68.0073,68.0158,67.9732,68.0073,7903.0
2019-07-12 14:30:00,79.89,80.03,79.88,80.0,93705.0,68.0073,68.1265,67.9988,68.1009,93705.0
2019-07-12 14:35:00,80.0,80.15,80.0,80.13,17830.0,68.1009,68.2286,68.1009,68.2116,17830.0
2019-07-12 14:40:00,80.12,80.15,80.06,80.07,13836.0,68.2031,68.2286,68.152,68.1605,13836.0
2019-07-12 14:45:00,80.09,80.19,80.09,80.16,19496.0,68.1775,68.2627,68.1775,68.2371,19496.0
2019-07-12 14:50:00,80.16,80.16,79.99,80.01,102492.0,68.2371,68.2371,68.0924,68.1094,102492.0
2019-07-12 14:55:00,80.01,80.05,80.0,80.03,106566.0,68.1094,68.1435,68.1009,68.1265,106566.0
2019-07-12 15:00:00,80.03,80.06,79.99,80.01,45520.0,68.1265,68.152,68.0924,68.1094,45520.0
2019-07-12 15:05:00,80.02,80.22,80.02,80.15,32577.0,68.118,68.2882,68.118,68.2286,32577.0
2019-07-12 15:10:00,80.16,80.17,80.03,80.09,15073.0,68.2371,68.2457,68.1265,68.1775,15073.0
2019-07-12 15:15:00,80.08,80.12,80.05,80.07,23888.0,68.169,68.2031,68.1435,68.1605,23888.0
2019-07-12 15:20:00,80.07,80.17,80.06,80.15,15668.0,68.1605,68.2457,68.152,68.2286,15668.0
2019-07-12 15:25:00,80.15,80.16,80.06,80.12,9627.0,68.2286,68.2371,68.152,68.2031,9627.0
2019-07-12 15:30:00,80.14,80.2,80.13,80.19,11764.0,68.2201,68.2712,68.2116,68.2627,11764.0
2019-07-12 15:35:00,80.19,80.22,80.14,80.14,19024.0,68.2627,68.2882,68.2201,68.2201,19024.0
2019-07-12 15:40:00,80.14,80.15,80.08,80.12,16957.0,68.2201,68.2286,68.169,68.2031,16957.0
2019-07-12 15:45:00,80.12,80.13,80.05,80.12,33798.0,68.2031,68.2116,68.1435,68.2031,33798.0
2019-07-12 15:50:00,80.12,80.24,80.1,80.2,52719.0,68.2031,68.3052,68.1861,68.2712,52719.0
2019-07-12 15:55:00,80.2,80.23,80.02,80.03,130174.0,68.2712,68.2967,68.118,68.1265,130174.0
2019-07-15 09:30:00,80.47,80.5,80.2,80.39,33951.0,68.501,68.5266,68.2712,68.4329,33951.0
2019-07-15 09:35:00,80.48,80.58,80.39,80.5,21936.0,68.5095,68.5947,68.4329,68.5266,21936.0
2019-07-15 09:40:00,80.48,80.55,80.38,80.41,6166.0,68.5095,68.5691,68.4244,68.45,6166.0
2019-07-15 09:45:00,80.37,80.45,80.31,80.41,33148.0,68.4159,68.484,68.3648,68.45,33148.0
2019-07-15 09:50:00,80.43,80.58,80.38,80.42,41660.0,68.467,68.5947,68.4244,68.4585,41660.0
2019-07-15 09:55:00,80.41,80.45,80.33,80.36,22330.0,68.45,68.484,68.3819,68.4074,22330.0
2019-07-15 10:00:00,80.35,80.46,80.3,80.4,42725.0,68.3989,68.4925,68.3563,68.4414,42725.0
2019-07-15 10:05:00,80.4,80.77,80.36,80.77,28534.0,68.4414,68.7564,68.4074,68.7564,28534.0
2019-07-15 10:10:00,80.78,80.9,80.72,80.86,44156.0,68.7649,68.8671,68.7138,68.833,44156.0
2019-07-15 10:15:00,80.84,80.89,80.81,80.84,14553.0,68.816,68.8586,68.7905,68.816,14553.0
2019-07-15 10:20:00,80.84,81.02,80.78,80.94,85989.0,68.816,68.9692,68.7649,68.9011,85989.0
2019-07-15 10:25:00,80.95,80.96,80.68,80.72,17049.0,68.9096,68.9181,68.6798,68.7138,17049.0
2019-07-15 10:30:00,80.73,80.81,80.71,80.81,18797.0,68.7224,68.7905,68.7053,68.7905,18797.0
2019-07-15 10:35:00,80.8,80.81,80.71,80.8,10009.0,68.7819,68.7905,68.7053,68.7819,10009.0
2019-07-15 10:40:00,80.79,80.86,80.51,80.63,85176.0,68.7734,68.833,68.5351,68.6372,85176.0
2019-07-15 10:45:00,80.64,80.68,80.44,80.52,35338.0,68.6457,68.6798,68.4755,68.5436,35338.0
2019-07-15 10:50:00,80.53,80.6,80.49,80.58,34975.0,68.5521,68.6117,68.5181,68.5947,34975.0
2019-07-15 10:55:00,80.56,80.65,80.56,80.61,23161.0,68.5776,68.6543,68.5776,68.6202,23161.0
2019-07-15 11:00:00,80.61,80.73,80.6,80.69,50758.0,68.6202,68.7224,68.6117,68.6883,50758.0
2019-07-15 11:05:00,80.74,80.82,80.73,80.76,23802.0,68.7309,68.799,68.7224,68.7479,23802.0
2019-07-15 11:10:00,80.76,80.77,80.63,80.63,12907.0,68.7479,68.7564,68.6372,68.6372,12907.0
2019-07-15 11:15:00,80.6,80.73,80.58,80.72,15501.0,68.6117,68.7224,68.5947,68.7138,15501.0
2019-07-15 11:20:00,80.7,80.74,80.67,80.69,9759.0,68.6968,68.7309,68.6713,68.6883,9759.0
2019-07-15 11:25:00,80.68,80.69,80.51,80.53,13445.0,68.6798,68.6883,68.5351,68.5521,13445.0
2019-07-15 11:30:00,80.53,80.53,80.42,80.5,24497.0,68.5521,68.5521,68.4585,68.5266,24497.0
2019-07-15 11:35:00,80.52,80.53,80.37,80.39,15226.0,68.5436,68.5521,68.4159,68.4329,15226.0
2019-07-15 11:40:00,80.38,80.39,80.33,80.38,13913.0,68.4244,68.4329,68.3819,68.4244,13913.0
2019-07-15 11:45:00,80.39,80.41,80.3,80.32,11146.0,68.4329,68.45,68.3563,68.3733,11146.0
2019-07-15 11:50:00,80.31,80.36,80.26,80.26,13804.0,68.3648,68.4074,68.3223,68.3223,13804.0
2019-07-15 11:55:00,80.28,80.33,80.23,80.23,11691.0,68.3393,68.3819,68.2967,68.2967,11691.0
2019-07-15 12:00:00,80.23,80.27,80.16,80.27,49858.0,68.2967,68.3308,68.2371,68.3308,49858.0
2019-07-15 12:05:00,80.28,80.32,80.1,80.1,62578.0,68.3393,68.3733,68.1861,68.1861,62578.0
2019-07-15 12:10:00,80.12,80.15,80.01,80.08,87499.0,68.2031,68.2286,68.1094,68.169,87499.0
2019-07-15 12:15:00,80.08,80.12,80.07,80.09,28607.0,68.169,68.2031,68.1605,68.1775,28607.0
2019-07-15 12:20:00,80.08,80.1,80.03,80.09,18103.0,68.169,68.1861,68.1265,68.1775,18103.0
2019-07-15 12:25:00,80.09,80.13,80.06,80.09,23422.0,68.1775,68.2116,68.152,68.1775,23422.0
2019-07-15 12:30:00,80.09,80.11,80.06,80.1,18415.0,68.1775,68.1946,68.152,68.1861,18415.0
2019-07-15 12:35:00,80.08,80.33,80.08,80.28,34995.0,68.169,68.3819,68.169,68.3393,34995.0
2019-07-15 12:40:00,80.29,80.32,80.24,80.29,10170.0,68.3478,68.3733,68.3052,68.3478,10170.0
2019-07-15 12:45:00,80.28,80.31,80.18,80.2,13104.0,68.3393,68.3648,68.2542,68.2712,13104.0
2019-07-15 12:50:00,80.2,80.2,80.09,80.2,22662.0,68.2712,68.2712,68.1775,68.2712,22662.0
2019-07-15 12:55:00,80.25,80.27,80.11,80.27,22424.0,68.3138,68.3308,68.1946,68.3308,22424.0
2019-07-15 13:00:00,80.27,80.32,80.25,80.27,10303.0,68.3308,68.3733,68.3138,68.3308,10303.0
2019-07-15 13:05:00,80.27,80.32,80.23,80.25,6727.0,68.3308,68.3733,68.2967,68.3138,6727.0
2019-07-15 13:10:00,80.24,80.29,80.23,80.26,8400.0,68.3052,68.3478,68.2967,68.3223,8400.0
2019-07-15 13:15:00,80.26,80.29,80.23,80.24,7742.0,68.3223,68.3478,68.2967,68.3052,7742.0
2019-07-15 13:20:00,80.24,80.31,80.2,80.28,18869.0,68.3052,68.3648,68.2712,68.3393,18869.0
2019-07-15 13:25:00,80.29,80.35,80.27,80.35,16961.0,68.3478,68.3989,68.3308,68.3989,16961.0
2019-07-15 13:30:00,80.34,80.35,80.24,80.33,14304.0,68.3904,68.3989,68.3052,68.3819,14304.0
2019-07-15 13:35:00,80.32,80.33,80.26,80.28,8362.0,68.3733,68.3819,68.3223,68.3393,8362.0
2019-07-15 13:40:00,80.28,80.29,80.21,80.21,7300.0,68.3393,68.3478,68.2797,68.2797,7300.0
2019-07-15 13:45:00,80.23,80.28,80.19,80.27,12892.0,68.2967,68.3393,68.2627,68.3308,12892.0
2019-07-15 13:50:00,80.28,80.32,80.25,80.28,8083.0,68.3393,68.3733,68.3138,68.3393,8083.0
2019-07-15 13:55:00,80.28,80.3,80.18,80.18,20961.0,68.3393,68.3563,68.2542,68.2542,20961.0
2019-07-15 14:00:00,80.17,80.31,80.13,80.26,21446.0,68.2457,68.3648,68.2116,68.3223,21446.0
2019-07-15 14:05:00,80.27,80.3,80.24,80.27,9644.0,68.3308,68.3563,68.3052,68.3308,9644.0
2019-07-15 14:10:00,80.25,80.26,80.16,80.18,11064.0,68.3138,68.3223,68.2371,68.2542,11064.0
2019-07-15 14:15:00,80.17,80.2,80.16,80.18,21477.0,68.2457,68.2712,68.2371,68.2542,21477.0
2019-07-15 14:20:00,80.18,80.19,80.13,80.14,12656.0,68.2542,68.2627,68.2116,68.2201,12656.0
2019-07-15 14:25:00,80.15,80.18,80.11,80.18,10750.0,68.2286,68.2542,68.1946,68.2542,10750.0
2019-07-15 14:30:00,80.17,80.18,80.14,80.17,13610.0,68.2457,68.2542,68.2201,68.2457,13610.0
2019-07-15 14:35:00,80.17,80.17,80.11,80.11,6166.0,68.2457,68.2457,68.1946,68.1946,6166.0
2019-07-15 14:40:00,80.1,80.15,80.09,80.15,3642.0,68.1861,68.2286,68.1775,68.2286,3642.0
2019-07-15 14:45:00,80.15,80.15,80.07,80.14,5345.0,68.2286,68.2286,68.1605,68.2201,5345.0
2019-07-15 14:50:00,80.12,80.15,80.08,80.09,14577.0,68.2031,68.2286,68.169,68.1775,14577.0
2019-07-15 14:55:00,80.09,80.13,80.09,80.12,8653.0,68.1775,68.2116,68.1775,68.2031,8653.0
2019-07-15 15:00:00,80.12,80.13,80.09,80.1,9489.0,68.2031,68.2116,68.1775,68.1861,9489.0
2019-07-15 15:05:00,80.12,80.13,80.09,80.1,5847.0,68.2031,68.2116,68.1775,68.1861,5847.0
2019-07-15 15:10:00,80.11,80.19,80.06,80.07,33138.0,68.1946,68.2627,68.152,68.1605,33138.0
2019-07-15 15:15:00,80.07,80.1,80.0,80.1,13475.0,68.1605,68.1861,68.1009,68.1861,13475.0
2019-07-15 15:20:00,80.11,80.15,80.09,80.14,10778.0,68.1946,68.2286,68.1775,68.2201,10778.0
2019-07-15 15:25:00,80.12,80.2,80.12,80.15,14981.0,68.2031,68.2712,68.2031,68.2286,14981.0
2019-07-15 15:30:00,80.15,80.19,80.11,80.17,20016.0,68.2286,68.2627,68.1946,68.2457,20016.0
2019-07-15 15:35:00,80.16,80.16,80.08,80.08,33429.0,68.2371,68.2371,68.169,68.169,33429.0
2019-07-15 15:40:00,80.09,80.14,80.03,80.04,34558.0,68.1775,68.2201,68.1265,68.135,34558.0
2019-07-15 15:45:00,80.04,80.05,79.98,80.0,31822.0,68.135,68.1435,68.0839,68.1009,31822.0
2019-07-15 15:50:00,80.0,80.02,79.94,79.99,61347.0,68.1009,68.118,68.0499,68.0924,61347.0
2019-07-15 15:55:00,79.99,80.0,79.9,79.95,124965.0,68.0924,68.1009,68.0158,68.0584,124965.0
2019-07-16 09:30:00,80.25,80.45,79.17,80.14,59921.0,68.3138,68.484,67.3944,68.2201,59921.0
2019-07-16 09:35:00,80.15,80.56,80.15,80.56,15778.0,68.2286,68.5776,68.2286,68.5776,15778.0
2019-07-16 09:40:00,80.56,80.58,80.11,80.3,17675.0,68.5776,68.5947,68.1946,68.3563,17675.0
2019-07-16 09:45:00,80.29,80.74,80.24,80.72,16199.0,68.3478,68.7309,68.3052,68.7138,16199.0
2019-07-16 09:50:00,80.69,80.71,80.2,80.25,33103.0,68.6883,68.7053,68.2712,68.3138,33103.0
2019-07-16 09:55:00,80.25,80.33,80.02,80.33,26487.0,68.3138,68.3819,68.118,68.3819,26487.0
2019-07-16 10:00:00,80.36,80.36,80.21,80.26,19974.0,68.4074,68.4074,68.2797,68.3223,19974.0
2019-07-16 10:05:00,80.23,80.28,80.1,80.14,13708.0,68.2967,68.3393,68.1861,68.2201,13708.0
2019-07-16 10:10:00,80.16,80.39,80.11,80.33,21506.0,68.2371,68.4329,68.1946,68.3819,21506.0
2019-07-16 10:15:00,80.31,80.64,80.29,80.52,31626.0,68.3648,68.6457,68.3478,68.5436,31626.0
2019-07-16 10:20:00,80.51,80.6,80.31,80.42,35199.0,68.5351,68.6117,68.3648,68.4585,35199.0
2019-07-16 10:25:00,80.42,80.43,80.29,80.41,25482.0,68.4585,68.467,68.3478,68.45,25482.0
2019-07-16 10:30:00,80.45,80.62,80.42,80.52,44944.0,68.484,68.6287,68.4585,68.5436,44944.0
2019-07-16 10:35:00,80.54,80.63,80.5,80.54,12415.0,68.5606,68.6372,68.5266,68.5606,12415.0
2019-07-16 10:40:00,80.52,80.63,80.46,80.53,13975.0,68.5436,68.6372,68.4925,68.5521,13975.0
2019-07-16 10:45:00,80.55,80.61,80.46,80.5,16710.0,68.5691,68.6202,68.4925,68.5266,16710.0
2019-07-16 10:50:00,80.5,80.54,80.41,80.47,14352.0,68.5266,68.5606,68.45,68.501,14352.0
2019-07-16 10:55:00,80.45,80.55,80.44,80.49,20496.0,68.484,68.5691,68.4755,68.5181,20496.0
2019-07-16 11:00:00,80.48,80.57,80.4,80.41,16513.0,68.5095,68.5862,68.4414,68.45,16513.0
2019-07-16 11:05:00,80.4,80.42,80.32,80.37,13667.0,68.4414,68.4585,68.3733,68.4159,13667.0
2019-07-16 11:10:00,80.35,80.35,80.23,80.23,17790.0,68.3989,68.3989,68.2967,68.2967,17790.0
2019-07-16 11:15:00,80.24,80.4,80.23,80.38,73382.0,68.3052,68.4414,68.2967,68.4244,73382.0
2019-07-16 11:20:00,80.36,80.39,80.3,80.35,14335.0,68.4074,68.4329,68.3563,68.3989,14335.0
2019-07-16 11:25:00,80.35,80.37,80.27,80.31,63463.0,68.3989,68.4159,68.3308,68.3648,63463.0
2019-07-16 11:30:00,80.29,80.37,80.25,80.32,11762.0,68.3478,68.4159,68.3138,68.3733,11762.0
2019-07-16 11:35:00,80.33,80.51,80.32,80.47,19546.0,68.3819,68.5351,68.3733,68.501,19546.0
2019-07-16 11:40:00,80.46,80.57,80.45,80.46,11122.0,68.4925,68.5862,68.484,68.4925,11122.0
2019-07-16 11:45:00,80.47,80.57,80.4,80.53,14570.0,68.501,68.5862,68.4414,68.5521,14570.0
2019-07-16 11:50:00,80.52,80.72,80.52,80.72,15498.0,68.5436,68.7138,68.5436,68.7138,15498.0
2019-07-16 11:55:00,80.72,80.72,80.54,80.61,14819.0,68.7138,68.7138,68.5606,68.6202,14819.0
2019-07-16 12:00:00,80.61,80.71,80.54,80.71,13882.0,68.6202,68.7053,68.5606,68.7053,13882.0
2019-07-16 12:05:00,80.71,80.91,80.71,80.88,26156.0,68.7053,68.8756,68.7053,68.85,26156.0
2019-07-16 12:10:00,80.88,80.99,80.86,80.9,25645.0,68.85,68.9437,68.833,68.8671,25645.0
2019-07-16 12:15:00,80.9,81.0,80.89,80.94,49024.0,68.8671,68.9522,68.8586,68.9011,49024.0
2019-07-16 12:20:00,80.95,81.02,80.89,80.93,90867.0,68.9096,68.9692,68.8586,68.8926,90867.0
2019-07-16 12:25:00,80.96,81.09,80.96,81.09,19596.0,68.9181,69.0288,68.9181,69.0288,19596.0
2019-07-16 12:30:00,81.1,81.19,81.05,81.07,20201.0,69.0373,69.1139,68.9948,69.0118,20201.0
2019-07-16 12:35:00,81.05,81.11,81.01,81.04,13836.0,68.9948,69.0458,68.9607,68.9862,13836.0
2019-07-16 12:40:00,81.07,81.18,81.04,81.15,16133.0,69.0118,69.1054,68.9862,69.0799,16133.0
2019-07-16 12:45:00,81.16,81.33,81.16,81.31,26631.0,69.0884,69.2331,69.0884,69.2161,26631.0
2019-07-16 12:50:00,81.3,81.42,81.28,81.41,40991.0,69.2076,69.3097,69.1906,69.3012,40991.0
2019-07-16 12:55:00,81.41,81.57,81.39,81.55,20666.0,69.3012,69.4374,69.2842,69.4204,20666.0
2019-07-16 13:00:00,81.55,81.73,81.55,81.73,50261.0,69.4204,69.5736,69.4204,69.5736,50261.0
2019-07-16 13:05:00,81.73,81.9,81.71,81.75,52014.0,69.5736,69.7183,69.5566,69.5906,52014.0
2019-07-16 13:10:00,81.77,82.03,81.75,81.86,78121.0,69.6077,69.829,69.5906,69.6843,78121.0
2019-07-16 13:15:00,81.86,81.88,81.65,81.81,40627.0,69.6843,69.7013,69.5055,69.6417,40627.0
2019-07-16 13:20:00,81.84,82.01,81.82,81.96,78580.0,69.6673,69.812,69.6502,69.7694,78580.0
2019-07-16 13:25:00,81.97,82.13,81.97,82.11,23873.0,69.7779,69.9141,69.7779,69.8971,23873.0
2019-07-16 13:30:00,82.13,82.28,82.04,82.15,26339.0,69.9141,70.0418,69.8375,69.9311,26339.0
2019-07-16 13:35:00,82.14,82.22,82.11,82.19,23349.0,69.9226,69.9907,69.8971,69.9652,23349.0
2019-07-16 13:40:00,82.18,82.2,82.02,82.1,137251.0,69.9567,69.9737,69.8205,69.8886,137251.0
2019-07-16 13:45:00,82.1,82.13,81.95,81.98,32100.0,69.8886,69.9141,69.7609,69.7864,32100.0
2019-07-16 13:50:00,81.97,82.05,81.92,81.93,20468.0,69.7779,69.846,69.7354,69.7439,20468.0
2019-07-16 13:55:00,81.92,82.13,81.91,82.13,22395.0,69.7354,69.9141,69.7268,69.9141,22395.0
2019-07-16 14:00:00,82.13,82.16,82.0,82.1,53898.0,69.9141,69.9397,69.8035,69.8886,53898.0
2019-07-16 14:05:00,82.1,82.11,81.92,82.01,15099.0,69.8886,69.8971,69.7354,69.812,15099.0
2019-07-16 14:10:00,81.97,81.99,81.79,81.88,12073.0,69.7779,69.7949,69.6247,69.7013,12073.0
2019-07-16 14:15:00,81.87,81.87,81.75,81.75,17318.0,69.6928,69.6928,69.5906,69.5906,17318.0
2019-07-16 14:20:00,81.75,81.81,81.68,81.8,14573.0,69.5906,69.6417,69.5311,69.6332,14573.0
2019-07-16 14:25:00,81.78,81.79,81.72,81.76,10836.0,69.6162,69.6247,69.5651,69.5992,10836.0
2019-07-16 14:30:00,81.74,81.81,81.72,81.74,13086.0,69.5821,69.6417,69.5651,69.5821,13086.0
2019-07-16 14:35:00,81.74,81.76,81.62,81.67,21790.0,69.5821,69.5992,69.48,69.5225,21790.0
2019-07-16 14:40:00,81.66,81.69,81.63,81.67,15275.0,69.514,69.5396,69.4885,69.5225,15275.0
2019-07-16 14:45:00,81.67,81.7,81.58,81.7,23389.0,69.5225,69.5481,69.4459,69.5481,23389.0
2019-07-16 14:50:00,81.7,81.77,81.64,81.64,40476.0,69.5481,69.6077,69.497,69.497,40476.0
2019-07-16 14:55:00,81.63,81.84,81.63,81.69,28602.0,69.4885,69.6673,69.4885,69.5396,28602.0
2019-07-16 15:00:00,81.66,81.71,81.6,81.63,16698.0,69.514,69.5566,69.463,69.4885,16698.0
2019-07-16 15:05:00,81.64,81.73,81.64,81.71,19670.0,69.497,69.5736,69.497,69.5566,19670.0
2019-07-16 15:10:00,81.69,81.74,81.67,81.7,30191.0,69.5396,69.5821,69.5225,69.5481,30191.0
2019-07-16 15:15:00,81.69,81.77,81.69,81.77,31627.0,69.5396,69.6077,69.5396,69.6077,31627.0
2019-07-16 15:20:00,81.77,81.79,81.69,81.7,22464.0,69.6077,69.6247,69.5396,69.5481,22464.0
2019-07-16 15:25:00,81.71,81.71,81.57,81.57,24716.0,69.5566,69.5566,69.4374,69.4374,24716.0
2019-07-16 15:30:00,81.57,81.66,81.55,81.57,38648.0,69.4374,69.514,69.4204,69.4374,38648.0
2019-07-16 15:35:00,81.58,81.61,81.52,81.56,28141.0,69.4459,69.4715,69.3949,69.4289,28141.0
2019-07-16 15:40:00,81.56,81.63,81.52,81.6,109968.0,69.4289,69.4885,69.3949,69.463,109968.0
2019-07-16 15:45:00,81.59,81.59,81.54,81.55,55773.0,69.4544,69.4544,69.4119,69.4204,55773.0
2019-07-16 15:50:00,81.55,81.6,81.5,81.55,94581.0,69.4204,69.463,69.3778,69.4204,94581.0
2019-07-16 15:55:00,81.56,81.63,81.46,81.47,210517.0,69.4289,69.4885,69.3438,69.3523,210517.0
2019-07-17 09:30:00,81.79,82.11,81.58,81.86,65814.0,69.6247,69.8971,69.4459,69.6843,65814.0
2019-07-17 09:35:00,81.86,81.95,81.73,81.85,11857.0,69.6843,69.7609,69.5736,69.6758,11857.0
2019-07-17 09:40:00,81.82,81.96,81.67,81.79,19160.0,69.6502,69.7694,69.5225,69.6247,19160.0
2019-07-17 09:45:00,81.67,81.79,81.3,81.3,103913.0,69.5225,69.6247,69.2076,69.2076,103913.0
2019-07-17 09:50:00,81.4,81.43,81.07,81.09,20396.0,69.2927,69.3182,69.0118,69.0288,20396.0
2019-07-17 09:55:00,81.13,81.21,80.97,80.99,15481.0,69.0629,69.131,68.9267,68.9437,15481.0
2019-07-17 10:00:00,81.0,81.4,80.99,81.2,42195.0,68.9522,69.2927,68.9437,69.1224,42195.0
2019-07-17 10:05:00,81.22,81.32,81.09,81.09,19524.0,69.1395,69.2246,69.0288,69.0288,19524.0
2019-07-17 10:10:00,81.07,81.23,81.02,81.02,24786.0,69.0118,69.148,68.9692,68.9692,24786.0
2019-07-17 10:15:00,81.02,81.16,80.97,81.12,15232.0,68.9692,69.0884,68.9267,69.0543,15232.0
2019-07-17 10:20:00,81.13,81.24,81.04,81.23,10383.0,69.0629,69.1565,68.9862,69.148,10383.0
2019-07-17 10:25:00,81.21,81.27,81.16,81.19,11098.0,69.131,69.182,69.0884,69.1139,11098.0
2019-07-17 10:30:00,81.19,81.26,81.06,81.06,12245.0,69.1139,69.1735,69.0033,69.0033,12245.0
2019-07-17 10:35:00,81.05,81.14,80.99,80.99,10687.0,68.9948,69.0714,68.9437,68.9437,10687.0
2019-07-17 10:40:00,81.01,81.06,80.93,81.04,8310.0,68.9607,69.0033,68.8926,68.9862,8310.0
2019-07-17 10:45:00,81.03,81.12,80.95,81.07,11276.0,68.9777,69.0543,68.9096,69.0118,11276.0
2019-07-17 10:50:00,81.04,81.1,80.93,81.1,10351.0,68.9862,69.0373,68.8926,69.0373,10351.0
2019-07-17 10:55:00,81.12,81.15,81.0,81.0,9809.0,69.0543,69.0799,68.9522,68.9522,9809.0
2019-07-17 11:00:00,81.0,81.02,80.92,81.01,54387.0,68.9522,68.9692,68.8841,68.9607,54387.0
2019-07-17 11:05:00,81.02,81.14,81.02,81.04,10620.0,68.9692,69.0714,68.9692,68.9862,10620.0
2019-07-17 11:10:00,81.02,81.11,81.01,81.08,8197.0,68.9692,69.0458,68.9607,69.0203,8197.0
2019-07-17 11:15:00,81.08,81.17,81.05,81.12,9064.0,69.0203,69.0969,68.9948,69.0543,9064.0
2019-07-17 11:20:00,81.1,81.12,80.97,80.97,13172.0,69.0373,69.0543,68.9267,68.9267,13172.0
2019-07-17 11:25:00,80.97,81.02,80.94,80.97,24705.0,68.9267,68.9692,68.9011,68.9267,24705.0
2019-07-17 11:30:00,80.96,80.97,80.83,80.84,9114.0,68.9181,68.9267,68.8075,68.816,9114.0
2019-07-17 11:35:00,80.84,80.9,80.79,80.84,18027.0,68.816,68.8671,68.7734,68.816,18027.0
2019-07-17 11:40:00,80.82,80.91,80.82,80.87,11646.0,68.799,68.8756,68.799,68.8415,11646.0
2019-07-17 11:45:00,80.84,80.85,80.75,80.79,10600.0,68.816,68.8245,68.7394,68.7734,10600.0
2019-07-17 11:50:00,80.8,80.95,80.79,80.91,8687.0,68.7819,68.9096,68.7734,68.8756,8687.0
2019-07-17 11:55:00,80.91,80.92,80.87,80.89,11486.0,68.8756,68.8841,68.8415,68.8586,11486.0
2019-07-17 12:00:00,80.89,80.89,80.81,80.85,9170.0,68.8586,68.8586,68.7905,68.8245,9170.0
2019-07-17 12:05:00,80.82,80.85,80.79,80.79,7186.0,68.799,68.8245,68.7734,68.7734,7186.0
2019-07-17 12:10:00,80.79,80.84,80.76,80.82,6312.0,68.7734,68.816,68.7479,68.799,6312.0
2019-07-17 12:15:00,80.82,80.82,80.77,80.78,4888.0,68.799,68.799,68.7564,68.7649,4888.0
2019-07-17 12:20:00,80.8,80.84,80.77,80.77,8735.0,68.7819,68.816,68.7564,68.7564,8735.0
2019-07-17 12:25:00,80.79,80.85,80.73,80.8,7022.0,68.7734,68.8245,68.7224,68.7819,7022.0
2019-07-17 12:30:00,80.79,80.84,80.74,80.84,10500.0,68.7734,68.816,68.7309,68.816,10500.0
2019-07-17 12:35:00,80.84,80.87,80.79,80.83,7314.0,68.816,68.8415,68.7734,68.8075,7314.0
2019-07-17 12:40:00,80.82,80.9,80.82,80.88,18997.0,68.799,68.8671,68.799,68.85,18997.0
2019-07-17 12:45:00,80.87,80.9,80.82,80.82,7627.0,68.8415,68.8671,68.799,68.799,7627.0
2019-07-17 12:50:00,80.84,80.87,80.82,80.85,7883.0,68.816,68.8415,68.799,68.8245,7883.0
2019-07-17 12:55:00,80.85,80.88,80.84,80.86,7215.0,68.8245,68.85,68.816,68.833,7215.0
2019-07-17 13:00:00,80.89,80.89,80.83,80.85,8923.0,68.8586,68.8586,68.8075,68.8245,8923.0
2019-07-17 13:05:00,80.84,80.88,80.79,80.87,9289.0,68.816,68.85,68.7734,68.8415,9289.0
2019-07-17 13:10:00,80.86,80.87,80.82,80.83,4343.0,68.833,68.8415,68.799,68.8075,4343.0
2019-07-17 13:15:00,80.85,80.86,80.81,80.83,6239.0,68.8245,68.833,68.7905,68.8075,6239.0
2019-07-17 13:20:00,80.84,80.88,80.81,80.86,7742.0,68.816,68.85,68.7905,68.833,7742.0
2019-07-17 13:25:00,80.87,80.89,80.82,80.84,5419.0,68.8415,68.8586,68.799,68.816,5419.0
2019-07-17 13:30:00,80.83,80.9,80.83,80.9,20371.0,68.8075,68.8671,68.8075,68.8671,20371.0
2019-07-17 13:35:00,80.91,80.92,80.86,80.89,7174.0,68.8756,68.8841,68.833,68.8586,7174.0
2019-07-17 13:40:00,80.89,81.02,80.88,80.97,12306.0,68.8586,68.9692,68.85,68.9267,12306.0
2019-07-17 13:45:00,80.95,81.01,80.95,80.96,4972.0,68.9096,68.9607,68.9096,68.9181,4972.0
2019-07-17 13:50:00,80.95,80.97,80.9,80.91,6288.0,68.9096,68.9267,68.8671,68.8756,6288.0
2019-07-17 13:55:00,80.91,80.92,80.86,80.88,7296.0,68.8756,68.8841,68.833,68.85,7296.0
2019-07-17 14:00:00,80.88,80.91,80.77,80.78,10209.0,68.85,68.8756,68.7564,68.7649,10209.0
2019-07-17 14:05:00,80.77,80.84,80.75,80.78,8430.0,68.7564,68.816,68.7394,68.7649,8430.0
2019-07-17 14:10:00,80.76,80.78,80.69,80.71,6363.0,68.7479,68.7649,68.6883,68.7053,6363.0
2019-07-17 14:15:00,80.71,80.79,80.71,80.77,8783.0,68.7053,68.7734,68.7053,68.7564,8783.0
2019-07-17 14:20:00,80.78,80.85,80.76,80.84,8468.0,68.7649,68.8245,68.7479,68.816,8468.0
2019-07-17 14:25:00,80.84,80.87,80.8,80.86,7113.0,68.816,68.8415,68.7819,68.833,7113.0
2019-07-17 14:30:00,80.87,80.92,80.84,80.92,10026.0,68.8415,68.8841,68.816,68.8841,10026.0
2019-07-17 14:35:00,80.91,81.05,80.91,81.03,12895.0,68.8756,68.9948,68.8756,68.9777,12895.0
2019-07-17 14:40:00,81.03,81.12,81.03,81.08,21073.0,68.9777,69.0543,68.9777,69.0203,21073.0
2019-07-17 14:45:00,81.08,81.18,81.08,81.18,12779.0,69.0203,69.1054,69.0203,69.1054,12779.0
2019-07-17 14:50:00,81.18,81.21,81.09,81.16,24062.0,69.1054,69.131,69.0288,69.0884,24062.0
2019-07-17 14:55:00,81.16,81.16,81.08,81.09,17463.0,69.0884,69.0884,69.0203,69.0288,17463.0
2019-07-17 15:00:00,81.09,81.16,81.05,81.14,17999.0,69.0288,69.0884,68.9948,69.0714,17999.0
2019-07-17 15:05:00,81.13,81.33,81.12,81.33,15420.0,69.0629,69.2331,69.0543,69.2331,15420.0
2019-07-17 15:10:00,81.32,81.33,81.24,81.29,12590.0,69.2246,69.2331,69.1565,69.1991,12590.0
2019-07-17 15:15:00,81.29,81.34,81.25,81.3,13033.0,69.1991,69.2416,69.165,69.2076,13033.0
2019-07-17 15:20:00,81.3,81.33,81.23,81.26,11187.0,69.2076,69.2331,69.148,69.1735,11187.0
2019-07-17 15:25:00,81.28,81.28,81.19,81.23,13521.0,69.1906,69.1906,69.1139,69.148,13521.0
2019-07-17 15:30:00,81.25,81.62,81.23,81.59,23666.0,69.165,69.48,69.148,69.4544,23666.0
2019-07-17 15:35:00,81.6,81.7,81.56,81.6,20349.0,69.463,69.5481,69.4289,69.463,20349.0
2019-07-17 15:40:00,81.59,81.86,81.56,81.8,41779.0,69.4544,69.6843,69.4289,69.6332,41779.0
2019-07-17 15:45:00,81.8,81.87,81.74,81.85,40318.0,69.6332,69.6928,69.5821,69.6758,40318.0
2019-07-17 15:50:00,81.84,81.85,81.62,81.7,61188.0,69.6673,69.6758,69.48,69.5481,61188.0
2019-07-17 15:55:00,81.69,81.7,81.57,81.61,111058.0,69.5396,69.5481,69.4374,69.4715,111058.0
2019-07-18 09:30:00,81.75,81.9,81.5,81.64,33097.0,69.5906,69.7183,69.3778,69.497,33097.0
2019-07-18 09:35:00,81.65,81.66,81.5,81.66,16800.0,69.5055,69.514,69.3778,69.514,16800.0
2019-07-18 09:40:00,81.66,81.68,81.46,81.62,16986.0,69.514,69.5311,69.3438,69.48,16986.0
2019-07-18 09:45:00,81.63,81.76,81.56,81.76,12279.0,69.4885,69.5992,69.4289,69.5992,12279.0
2019-07-18 09:50:00,81.75,81.77,81.64,81.67,11660.0,69.5906,69.6077,69.497,69.5225,11660.0
2019-07-18 09:55:00,81.67,81.72,81.64,81.71,14255.0,69.5225,69.5651,69.497,69.5566,14255.0
2019-07-18 10:00:00,81.72,81.74,81.61,81.62,16037.0,69.5651,69.5821,69.4715,69.48,16037.0
2019-07-18 10:05:00,81.63,81.71,81.61,81.61,11594.0,69.4885,69.5566,69.4715,69.4715,11594.0
2019-07-18 10:10:00,81.62,81.71,81.61,81.66,25319.0,69.48,69.5566,69.4715,69.514,25319.0
2019-07-18 10:15:00,81.65,81.73,81.65,81.71,4189.0,69.5055,69.5736,69.5055,69.5566,4189.0
2019-07-18 10:20:00,81.72,81.79,81.7,81.75,10835.0,69.5651,69.6247,69.5481,69.5906,10835.0
2019-07-18 10:25:00,81.73,81.73,81.6,81.69,9441.0,69.5736,69.5736,69.463,69.5396,9441.0
2019-07-18 10:30:00,81.7,81.77,81.69,81.7,9575.0,69.5481,69.6077,69.5396,69.5481,9575.0
2019-07-18 10:35:00,81.71,81.83,81.7,81.83,9965.0,69.5566,69.6587,69.5481,69.6587,9965.0
2019-07-18 10:40:00,81.83,81.87,81.76,81.86,13014.0,69.6587,69.6928,69.5992,69.6843,13014.0
2019-07-18 10:45:00,81.86,81.93,81.85,81.91,11557.0,69.6843,69.7439,69.6758,69.7268,11557.0
2019-07-18 10:50:00,81.92,82.01,81.91,82.01,15145.0,69.7354,69.812,69.7268,69.812,15145.0
2019-07-18 10:55:00,82.02,82.22,82.02,82.22,11847.0,69.8205,69.9907,69.8205,69.9907,11847.0
2019-07-18 11:00:00,82.19,82.26,82.07,82.11,9276.0,69.9652,70.0248,69.863,69.8971,9276.0
2019-07-18 11:05:00,82.12,82.28,82.06,82.06,24846.0,69.9056,70.0418,69.8545,69.8545,24846.0
2019-07-18 11:10:00,82.08,82.13,82.07,82.08,10237.0,69.8716,69.9141,69.863,69.8716,10237.0
2019-07-18 11:15:00,82.08,82.15,82.0,82.1,12521.0,69.8716,69.9311,69.8035,69.8886,12521.0
2019-07-18 11:20:00,82.08,82.21,82.08,82.2,11028.0,69.8716,69.9822,69.8716,69.9737,11028.0
2019-07-18 11:25:00,82.21,82.21,82.07,82.08,5220.0,69.9822,69.9822,69.863,69.8716,5220.0
2019-07-18 11:30:00,82.08,82.08,81.88,81.93,9850.0,69.8716,69.8716,69.7013,69.7439,9850.0
2019-07-18 11:35:00,81.94,81.99,81.92,81.97,7806.0,69.7524,69.7949,69.7354,69.7779,7806.0
2019-07-18 11:40:00,81.98,82.03,81.97,82.01,8663.0,69.7864,69.829,69.7779,69.812,8663.0
2019-07-18 11:45:00,82.0,82.03,81.96,81.98,9744.0,69.8035,69.829,69.7694,69.7864,9744.0
2019-07-18 11:50:00,81.99,82.05,81.98,82.02,18239.0,69.7949,69.846,69.7864,69.8205,18239.0
2019-07-18 11:55:00,82.0,82.03,81.96,82.0,9505.0,69.8035,69.829,69.7694,69.8035,9505.0
2019-07-18 12:00:00,82.01,82.04,81.97,82.0,10877.0,69.812,69.8375,69.7779,69.8035,10877.0
2019-07-18 12:05:00,82.01,82.04,81.99,82.03,7566.0,69.812,69.8375,69.7949,69.829,7566.0
2019-07-18 12:10:00,82.04,82.1,81.99,82.08,12194.0,69.8375,69.8886,69.7949,69.8716,12194.0
2019-07-18 12:15:00,82.09,82.11,82.06,82.11,4674.0,69.8801,69.8971,69.8545,69.8971,4674.0
2019-07-18 12:20:00,82.11,82.17,82.09,82.16,9571.0,69.8971,69.9482,69.8801,69.9397,9571.0
2019-07-18 12:25:00,82.15,82.17,82.1,82.12,4508.0,69.9311,69.9482,69.8886,69.9056,4508.0
2019-07-18 12:30:00,82.13,82.17,82.09,82.14,9958.0,69.9141,69.9482,69.8801,69.9226,9958.0
2019-07-18 12:35:00,82.14,82.19,82.13,82.16,11560.0,69.9226,69.9652,69.9141,69.9397,11560.0
2019-07-18 12:40:00,82.18,82.29,82.18,82.21,37175.0,69.9567,70.0503,69.9567,69.9822,37175.0
2019-07-18 12:45:00,82.22,82.29,82.2,82.29,42063.0,69.9907,70.0503,69.9737,70.0503,42063.0
2019-07-18 12:50:00,82.3,82.4,82.24,82.38,25090.0,70.0588,70.144,70.0078,70.1269,25090.0
2019-07-18 12:55:00,82.38,82.43,82.35,82.35,17878.0,70.1269,70.1695,70.1014,70.1014,17878.0
2019-07-18 13:00:00,82.35,82.37,82.31,82.37,8400.0,70.1014,70.1184,70.0674,70.1184,8400.0
2019-07-18 13:05:00,82.35,82.37,82.32,82.34,6852.0,70.1014,70.1184,70.0759,70.0929,6852.0
2019-07-18 13:10:00,82.33,82.38,82.29,82.33,23156.0,70.0844,70.1269,70.0503,70.0844,23156.0
2019-07-18 13:15:00,82.34,82.35,82.27,82.29,8721.0,70.0929,70.1014,70.0333,70.0503,8721.0
2019-07-18 13:20:00,82.3,82.3,82.24,82.27,11050.0,70.0588,70.0588,70.0078,70.0333,11050.0
2019-07-18 13:25:00,82.27,82.36,82.26,82.36,12234.0,70.0333,70.1099,70.0248,70.1099,12234.0
2019-07-18 13:30:00,82.34,82.43,82.32,82.36,23254.0,70.0929,70.1695,70.0759,70.1099,23254.0
2019-07-18 13:35:00,82.37,82.39,82.28,82.31,10004.0,70.1184,70.1355,70.0418,70.0674,10004.0
2019-07-18 13:40:00,82.31,82.34,82.3,82.33,15669.0,70.0674,70.0929,70.0588,70.0844,15669.0
2019-07-18 13:45:00,82.34,82.36,82.3,82.32,14404.0,70.0929,70.1099,70.0588,70.0759,14404.0
2019-07-18 13:50:00,82.32,82.35,82.3,82.3,6763.0,70.0759,70.1014,70.0588,70.0588,6763.0
2019-07-18 13:55:00,82.33,82.39,82.33,82.35,5774.0,70.0844,70.1355,70.0844,70.1014,5774.0
2019-07-18 14:00:00,82.36,82.38,82.32,82.38,5202.0,70.1099,70.1269,70.0759,70.1269,5202.0
2019-07-18 14:05:00,82.38,82.52,82.37,82.47,14894.0,70.1269,70.2461,70.1184,70.2036,14894.0
2019-07-18 14:10:00,82.46,82.5,82.38,82.38,10744.0,70.195,70.2291,70.1269,70.1269,10744.0
2019-07-18 14:15:00,82.38,82.52,82.38,82.52,8356.0,70.1269,70.2461,70.1269,70.2461,8356.0
2019-07-18 14:20:00,82.53,82.61,82.53,82.61,12512.0,70.2546,70.3227,70.2546,70.3227,12512.0
2019-07-18 14:25:00,82.59,82.69,82.58,82.62,11938.0,70.3057,70.3908,70.2972,70.3312,11938.0
2019-07-18 14:30:00,82.58,82.59,82.51,82.59,10350.0,70.2972,70.3057,70.2376,70.3057,10350.0
2019-07-18 14:35:00,82.59,82.67,82.58,82.67,8456.0,70.3057,70.3738,70.2972,70.3738,8456.0
2019-07-18 14:40:00,82.73,82.78,82.71,82.77,10887.0,70.4249,70.4674,70.4079,70.4589,10887.0
2019-07-18 14:45:00,82.75,82.81,82.68,82.7,9479.0,70.4419,70.493,70.3823,70.3993,9479.0
2019-07-18 14:50:00,82.67,82.68,82.62,82.65,6648.0,70.3738,70.3823,70.3312,70.3568,6648.0
2019-07-18 14:55:00,82.64,82.72,82.6,82.7,8899.0,70.3483,70.4164,70.3142,70.3993,8899.0
2019-07-18 15:00:00,82.7,82.83,82.68,82.75,12496.0,70.3993,70.51,70.3823,70.4419,12496.0
2019-07-18 15:05:00,82.76,82.79,82.71,82.77,12130.0,70.4504,70.476,70.4079,70.4589,12130.0
2019-07-18 15:10:00,82.76,82.76,82.67,82.75,10643.0,70.4504,70.4504,70.3738,70.4419,10643.0
2019-07-18 15:15:00,82.75,82.75,82.7,82.71,12969.0,70.4419,70.4419,70.3993,70.4079,12969.0
2019-07-18 15:20:00,82.72,82.72,82.64,82.65,9488.0,70.4164,70.4164,70.3483,70.3568,9488.0
2019-07-18 15:25:00,82.65,82.82,82.65,82.79,15699.0,70.3568,70.5015,70.3568,70.476,15699.0
2019-07-18 15:30:00,82.79,82.81,82.73,82.77,16920.0,70.476,70.493,70.4249,70.4589,16920.0
2019-07-18 15:35:00,82.77,82.8,82.65,82.67,15073.0,70.4589,70.4845,70.3568,70.3738,15073.0
2019-07-18 15:40:00,82.68,82.75,82.67,82.73,20135.0,70.3823,70.4419,70.3738,70.4249,20135.0
2019-07-18 15:45:00,82.73,82.75,82.66,82.75,28169.0,70.4249,70.4419,70.3653,70.4419,28169.0
2019-07-18 15:50:00,82.74,82.74,82.4,82.42,38945.0,70.4334,70.4334,70.144,70.161,38945.0
2019-07-18 15:55:00,82.42,82.52,82.37,82.44,137297.0,70.161,70.2461,70.1184,70.178,137297.0
2019-07-19 09:30:00,82.66,82.88,82.54,82.6,107077.0,70.3653,70.5526,70.2631,70.3142,107077.0
2019-07-19 09:35:00,82.59,82.59,82.3,82.33,9579.0,70.3057,70.3057,70.0588,70.0844,9579.0
2019-07-19 09:40:00,82.33,82.37,82.04,82.1,7608.0,70.0844,70.1184,69.8375,69.8886,7608.0
2019-07-19 09:45:00,82.16,82.24,82.05,82.24,11006.0,69.9397,70.0078,69.846,70.0078,11006.0
2019-07-19 09:50:00,82.25,82.32,82.22,82.23,6957.0,70.0163,70.0759,69.9907,69.9992,6957.0
2019-07-19 09:55:00,82.23,82.34,82.22,82.32,3445.0,69.9992,70.0929,69.9907,70.0759,3445.0
2019-07-19 10:00:00,82.4,82.49,82.37,82.49,6826.0,70.144,70.2206,70.1184,70.2206,6826.0
2019-07-19 10:05:00,82.5,82.51,82.39,82.39,9951.0,70.2291,70.2376,70.1355,70.1355,9951.0
2019-07-19 10:10:00,82.36,82.37,82.15,82.29,12173.0,70.1099,70.1184,69.9311,70.0503,12173.0
2019-07-19 10:15:00,82.3,82.3,82.2,82.28,9857.0,70.0588,70.0588,69.9737,70.0418,9857.0
2019-07-19 10:20:00,82.25,82.28,82.13,82.17,6901.0,70.0163,70.0418,69.9141,69.9482,6901.0
2019-07-19 10:25:00,82.15,82.16,81.78,81.78,11703.0,69.9311,69.9397,69.6162,69.6162,11703.0
2019-07-19 10:30:00,81.81,81.87,81.69,81.7,12162.0,69.6417,69.6928,69.5396,69.5481,12162.0
2019-07-19 10:35:00,81.74,81.77,81.58,81.61,11331.0,69.5821,69.6077,69.4459,69.4715,11331.0
2019-07-19 10:40:00,81.61,81.65,81.5,81.5,50021.0,69.4715,69.5055,69.3778,69.3778,50021.0
2019-07-19 10:45:00,81.48,81.54,81.39,81.39,10622.0,69.3608,69.4119,69.2842,69.2842,10622.0
2019-07-19 10:50:00,81.39,81.45,81.33,81.43,11936.0,69.2842,69.3353,69.2331,69.3182,11936.0
2019-07-19 10:55:00,81.43,81.57,81.43,81.47,9009.0,69.3182,69.4374,69.3182,69.3523,9009.0
2019-07-19 11:00:00,81.48,81.48,81.32,81.34,36661.0,69.3608,69.3608,69.2246,69.2416,36661.0
2019-07-19 11:05:00,81.33,81.37,81.28,81.35,11520.0,69.2331,69.2672,69.1906,69.2501,11520.0
2019-07-19 11:10:00,81.36,81.41,81.28,81.41,6068.0,69.2587,69.3012,69.1906,69.3012,6068.0
2019-07-19 11:15:00,81.43,81.43,81.2,81.24,11476.0,69.3182,69.3182,69.1224,69.1565,11476.0
2019-07-19 11:20:00,81.24,81.34,81.23,81.34,7707.0,69.1565,69.2416,69.148,69.2416,7707.0
2019-07-19 11:25:00,81.36,81.38,81.32,81.37,14954.0,69.2587,69.2757,69.2246,69.2672,14954.0
2019-07-19 11:30:00,81.37,81.41,81.31,81.33,18017.0,69.2672,69.3012,69.2161,69.2331,18017.0
2019-07-19 11:35:00,81.35,81.43,81.34,81.41,11282.0,69.2501,69.3182,69.2416,69.3012,11282.0
2019-07-19 11:40:00,81.4,81.43,81.33,81.42,12542.0,69.2927,69.3182,69.2331,69.3097,12542.0
2019-07-19 11:45:00,81.43,81.44,81.35,81.43,12712.0,69.3182,69.3268,69.2501,69.3182,12712.0
2019-07-19 11:50:00,81.44,81.51,81.42,81.51,8438.0,69.3268,69.3863,69.3097,69.3863,8438.0
2019-07-19 11:55:00,81.5,81.52,81.48,81.49,9683.0,69.3778,69.3949,69.3608,69.3693,9683.0
2019-07-19 12:00:00,81.48,81.58,81.47,81.51,13887.0,69.3608,69.4459,69.3523,69.3863,13887.0
2019-07-19 12:05:00,81.49,81.73,81.48,81.71,11940.0,69.3693,69.5736,69.3608,69.5566,11940.0
2019-07-19 12:10:00,81.71,81.74,81.64,81.65,4202.0,69.5566,69.5821,69.497,69.5055,4202.0
2019-07-19 12:15:00,81.68,81.69,81.56,81.57,9991.0,69.5311,69.5396,69.4289,69.4374,9991.0
2019-07-19 12:20:00,81.55,81.57,81.39,81.42,8678.0,69.4204,69.4374,69.2842,69.3097,8678.0
2019-07-19 12:25:00,81.44,81.57,81.43,81.57,3736.0,69.3268,69.4374,69.3182,69.4374,3736.0
2019-07-19 12:30:00,81.59,81.6,81.48,81.48,7292.0,69.4544,69.463,69.3608,69.3608,7292.0
2019-07-19 12:35:00,81.47,81.49,81.42,81.46,11810.0,69.3523,69.3693,69.3097,69.3438,11810.0
2019-07-19 12:40:00,81.47,81.48,81.37,81.42,13317.0,69.3523,69.3608,69.2672,69.3097,13317.0
2019-07-19 12:45:00,81.41,81.48,81.38,81.42,5360.0,69.3012,69.3608,69.2757,69.3097,5360.0
2019-07-19 12:50:00,81.43,81.49,81.4,81.49,7791.0,69.3182,69.3693,69.2927,69.3693,7791.0
2019-07-19 12:55:00,81.47,81.53,81.47,81.52,12323.0,69.3523,69.4034,69.3523,69.3949,12323.0
2019-07-19 13:00:00,81.5,81.56,81.49,81.55,8779.0,69.3778,69.4289,69.3693,69.4204,8779.0
2019-07-19 13:05:00,81.54,81.55,81.41,81.41,10076.0,69.4119,69.4204,69.3012,69.3012,10076.0
2019-07-19 13:10:00,81.41,81.44,81.4,81.43,7146.0,69.3012,69.3268,69.2927,69.3182,7146.0
2019-07-19 13:15:00,81.42,81.43,81.32,81.34,11681.0,69.3097,69.3182,69.2246,69.2416,11681.0
2019-07-19 13:20:00,81.34,81.35,81.24,81.24,9374.0,69.2416,69.2501,69.1565,69.1565,9374.0
2019-07-19 13:25:00,81.24,81.27,81.17,81.18,4659.0,69.1565,69.182,69.0969,69.1054,4659.0
2019-07-19 13:30:00,81.19,81.28,81.18,81.27,4580.0,69.1139,69.1906,69.1054,69.182,4580.0
2019-07-19 13:35:00,81.28,81.28,81.22,81.23,7540.0,69.1906,69.1906,69.1395,69.148,7540.0
2019-07-19 13:40:00,81.22,81.23,81.19,81.22,6107.0,69.1395,69.148,69.1139,69.1395,6107.0
2019-07-19 13:45:00,81.22,81.28,81.22,81.28,2964.0,69.1395,69.1906,69.1395,69.1906,2964.0
2019-07-19 13:50:00,81.28,81.3,81.24,81.26,5697.0,69.1906,69.2076,69.1565,69.1735,5697.0
2019-07-19 13:55:00,81.23,81.27,81.14,81.27,9304.0,69.148,69.182,69.0714,69.182,9304.0
2019-07-19 14:00:00,81.27,81.41,81.26,81.36,6875.0,69.182,69.3012,69.1735,69.2587,6875.0
2019-07-19 14:05:00,81.37,81.42,81.24,81.24,7425.0,69.2672,69.3097,69.1565,69.1565,7425.0
2019-07-19 14:10:00,81.23,81.3,81.18,81.22,9624.0,69.148,69.2076,69.1054,69.1395,9624.0
2019-07-19 14:15:00,81.19,81.21,81.12,81.19,7339.0,69.1139,69.131,69.0543,69.1139,7339.0
2019-07-19 14:20:00,81.2,81.28,81.18,81.18,3672.0,69.1224,69.1906,69.1054,69.1054,3672.0
2019-07-19 14:25:00,81.18,81.21,81.09,81.11,8357.0,69.1054,69.131,69.0288,69.0458,8357.0
2019-07-19 14:30:00,81.12,81.2,81.1,81.16,6276.0,69.0543,69.1224,69.0373,69.0884,6276.0
2019-07-19 14:35:00,81.15,81.16,81.04,81.06,4968.0,69.0799,69.0884,68.9862,69.0033,4968.0
2019-07-19 14:40:00,81.07,81.11,81.04,81.06,3368.0,69.0118,69.0458,68.9862,69.0033,3368.0
2019-07-19 14:45:00,81.02,81.06,81.0,81.03,5745.0,68.9692,69.0033,68.9522,68.9777,5745.0
2019-07-19 14:50:00,81.04,81.08,81.0,81.02,24031.0,68.9862,69.0203,68.9522,68.9692,24031.0
2019-07-19 14:55:00,81.01,81.09,80.99,81.06,6071.0,68.9607,69.0288,68.9437,69.0033,6071.0
2019-07-19 15:00:00,81.05,81.11,80.96,80.96,8292.0,68.9948,69.0458,68.9181,68.9181,8292.0
2019-07-19 15:05:00,80.98,81.09,80.95,81.02,9439.0,68.9352,69.0288,68.9096,68.9692,9439.0
2019-07-19 15:10:00,81.02,81.03,80.96,81.01,8833.0,68.9692,68.9777,68.9181,68.9607,8833.0
2019-07-19 15:15:00,81.03,81.07,80.9,80.96,14115.0,68.9777,69.0118,68.8671,68.9181,14115.0
2019-07-19 15:20:00,80.95,80.95,80.83,80.9,10942.0,68.9096,68.9096,68.8075,68.8671,10942.0
2019-07-19 15:25:00,80.89,80.92,80.78,80.79,11518.0,68.8586,68.8841,68.7649,68.7734,11518.0
2019-07-19 15:30:00,80.8,80.84,80.66,80.76,18886.0,68.7819,68.816,68.6628,68.7479,18886.0
2019-07-19 15:35:00,80.76,80.91,80.76,80.85,30151.0,68.7479,68.8756,68.7479,68.8245,30151.0
2019-07-19 15:40:00,80.85,81.17,80.77,81.17,35787.0,68.8245,69.0969,68.7564,69.0969,35787.0
2019-07-19 15:45:00,81.17,81.17,80.82,80.89,34361.0,69.0969,69.0969,68.799,68.8586,34361.0
2019-07-19 15:50:00,80.9,81.04,80.88,81.03,53589.0,68.8671,68.9862,68.85,68.9777,53589.0
2019-07-19 15:55:00,81.03,81.03,80.73,80.76,170056.0,68.9777,68.9777,68.7224,68.7479,170056.0
2019-07-22 09:30:00,80.91,81.04,80.5,80.5,36810.0,68.8756,68.9862,68.5266,68.5266,36810.0
2019-07-22 09:35:00,80.48,80.65,80.36,80.65,6905.0,68.5095,68.6543,68.4074,68.6543,6905.0
2019-07-22 09:40:00,80.72,80.81,80.6,80.67,6998.0,68.7138,68.7905,68.6117,68.6713,6998.0
2019-07-22 09:45:00,80.72,80.85,80.65,80.78,8483.0,68.7138,68.8245,68.6543,68.7649,8483.0
2019-07-22 09:50:00,80.78,80.91,80.59,80.89,10631.0,68.7649,68.8756,68.6032,68.8586,10631.0
2019-07-22 09:55:00,80.87,81.23,80.87,81.23,5800.0,68.8415,69.148,68.8415,69.148,5800.0
2019-07-22 10:00:00,81.22,81.34,81.17,81.17,6849.0,69.1395,69.2416,69.0969,69.0969,6849.0
2019-07-22 10:05:00,81.2,81.28,81.15,81.19,8403.0,69.1224,69.1906,69.0799,69.1139,8403.0
2019-07-22 10:10:00,81.19,81.19,81.0,81.08,9785.0,69.1139,69.1139,68.9522,69.0203,9785.0
2019-07-22 10:15:00,81.12,81.32,81.1,81.26,4629.0,69.0543,69.2246,69.0373,69.1735,4629.0
2019-07-22 10:20:00,81.25,81.29,81.11,81.11,6408.0,69.165,69.1991,69.0458,69.0458,6408.0
2019-07-22 10:25:00,81.09,81.14,81.01,81.1,6071.0,69.0288,69.0714,68.9607,69.0373,6071.0
2019-07-22 10:30:00,81.09,81.34,81.09,81.31,7156.0,69.0288,69.2416,69.0288,69.2161,7156.0
2019-07-22 10:35:00,81.27,81.33,81.24,81.29,5859.0,69.182,69.2331,69.1565,69.1991,5859.0
2019-07-22 10:40:00,81.31,81.34,81.11,81.11,4767.0,69.2161,69.2416,69.0458,69.0458,4767.0
2019-07-22 10:45:00,81.14,81.18,81.12,81.17,5693.0,69.0714,69.1054,69.0543,69.0969,5693.0
2019-07-22 10:50:00,81.2,81.26,81.14,81.17,4725.0,69.1224,69.1735,69.0714,69.0969,4725.0
2019-07-22 10:55:00,81.18,81.22,81.13,81.13,7351.0,69.1054,69.1395,69.0629,69.0629,7351.0
2019-07-22 11:00:00,81.14,81.27,81.1,81.27,8593.0,69.0714,69.182,69.0373,69.182,8593.0
2019-07-22 11:05:00,81.3,81.3,81.18,81.18,5073.0,69.2076,69.2076,69.1054,69.1054,5073.0
2019-07-22 11:10:00,81.19,81.24,81.09,81.17,11679.0,69.1139,69.1565,69.0288,69.0969,11679.0
2019-07-22 11:15:00,81.18,81.2,81.09,81.09,6860.0,69.1054,69.1224,69.0288,69.0288,6860.0
2019-07-22 11:20:00,81.09,81.09,80.91,80.95,7762.0,69.0288,69.0288,68.8756,68.9096,7762.0
2019-07-22 11:25:00,80.96,81.02,80.96,81.0,4800.0,68.9181,68.9692,68.9181,68.9522,4800.0
2019-07-22 11:30:00,80.97,81.12,80.97,81.11,13332.0,68.9267,69.0543,68.9267,69.0458,13332.0
2019-07-22 11:35:00,81.12,81.17,81.05,81.16,5873.0,69.0543,69.0969,68.9948,69.0884,5873.0
2019-07-22 11:40:00,81.17,81.18,81.11,81.15,5243.0,69.0969,69.1054,69.0458,69.0799,5243.0
2019-07-22 11:45:00,81.14,81.14,81.08,81.11,6540.0,69.0714,69.0714,69.0203,69.0458,6540.0
2019-07-22 11:50:00,81.11,81.18,81.1,81.14,7031.0,69.0458,69.1054,69.0373,69.0714,7031.0
2019-07-22 11:55:00,81.13,81.14,81.07,81.1,5869.0,69.0629,69.0714,69.0118,69.0373,5869.0
2019-07-22 12:00:00,81.1,81.1,80.96,80.98,7980.0,69.0373,69.0373,68.9181,68.9352,7980.0
2019-07-22 12:05:00,81.0,81.07,81.0,81.07,8918.0,68.9522,69.0118,68.9522,69.0118,8918.0
2019-07-22 12:10:00,81.05,81.06,81.0,81.02,6138.0,68.9948,69.0033,68.9522,68.9692,6138.0
2019-07-22 12:15:00,81.0,81.17,80.97,81.14,8556.0,68.9522,69.0969,68.9267,69.0714,8556.0
2019-07-22 12:20:00,81.14,81.15,81.09,81.11,12289.0,69.0714,69.0799,69.0288,69.0458,12289.0
2019-07-22 12:25:00,81.12,81.17,81.09,81.11,38168.0,69.0543,69.0969,69.0288,69.0458,38168.0
2019-07-22 12:30:00,81.1,81.16,81.09,81.09,10409.0,69.0373,69.0884,69.0288,69.0288,10409.0
2019-07-22 12:35:00,81.1,81.12,81.05,81.05,11958.0,69.0373,69.0543,68.9948,68.9948,11958.0
2019-07-22 12:40:00,81.03,81.22,81.02,81.2,8515.0,68.9777,69.1395,68.9692,69.1224,8515.0
2019-07-22 12:45:00,81.2,81.2,81.14,81.14,5931.0,69.1224,69.1224,69.0714,69.0714,5931.0
2019-07-22 12:50:00,81.16,81.23,81.16,81.17,6083.0,69.0884,69.148,69.0884,69.0969,6083.0
2019-07-22 12:55:00,81.17,81.19,81.13,81.13,7605.0,69.0969,69.1139,69.0629,69.0629,7605.0
2019-07-22 13:00:00,81.13,81.14,81.04,81.08,6507.0,69.0629,69.0714,68.9862,69.0203,6507.0
2019-07-22 13:05:00,81.08,81.15,81.07,81.13,6685.0,69.0203,69.0799,69.0118,69.0629,6685.0
2019-07-22 13:10:00,81.13,81.18,81.1,81.12,12478.0,69.0629,69.1054,69.0373,69.0543,12478.0
2019-07-22 13:15:00,81.12,81.14,81.07,81.09,15360.0,69.0543,69.0714,69.0118,69.0288,15360.0
2019-07-22 13:20:00,81.09,81.12,81.01,81.02,11547.0,69.0288,69.0543,68.9607,68.9692,11547.0
2019-07-22 13:25:00,81.03,81.03,80.96,81.0,8279.0,68.9777,68.9777,68.9181,68.9522,8279.0
2019-07-22 13:30:00,80.98,81.1,80.98,81.1,11964.0,68.9352,69.0373,68.9352,69.0373,11964.0
2019-07-22 13:35:00,81.1,81.18,81.08,81.18,7344.0,69.0373,69.1054,69.0203,69.1054,7344.0
2019-07-22 13:40:00,81.19,81.21,81.14,81.18,13044.0,69.1139,69.131,69.0714,69.1054,13044.0
2019-07-22 13:45:00,81.19,81.19,81.11,81.14,6377.0,69.1139,69.1139,69.0458,69.0714,6377.0
2019-07-22 13:50:00,81.14,81.14,81.1,81.11,5889.0,69.0714,69.0714,69.0373,69.0458,5889.0
2019-07-22 13:55:00,81.09,81.14,81.09,81.13,11359.0,69.0288,69.0714,69.0288,69.0629,11359.0
2019-07-22 14:00:00,81.13,81.2,81.11,81.2,7362.0,69.0629,69.1224,69.0458,69.1224,7362.0
2019-07-22 14:05:00,81.2,81.21,81.12,81.12,7941.0,69.1224,69.131,69.0543,69.0543,7941.0
2019-07-22 14:10:00,81.13,81.18,81.1,81.17,11441.0,69.0629,69.1054,69.0373,69.0969,11441.0
2019-07-22 14:15:00,81.16,81.22,81.11,81.13,5271.0,69.0884,69.1395,69.0458,69.0629,5271.0
2019-07-22 14:20:00,81.13,81.19,81.13,81.16,11080.0,69.0629,69.1139,69.0629,69.0884,11080.0
2019-07-22 14:25:00,81.18,81.18,81.13,81.14,6669.0,69.1054,69.1054,69.0629,69.0714,6669.0
2019-07-22 14:30:00,81.13,81.17,81.1,81.16,10539.0,69.0629,69.0969,69.0373,69.0884,10539.0
2019-07-22 14:35:00,81.15,81.15,81.11,81.15,9040.0,69.0799,69.0799,69.0458,69.0799,9040.0
2019-07-22 14:40:00,81.14,81.17,81.11,81.17,10137.0,69.0714,69.0969,69.0458,69.0969,10137.0
2019-07-22 14:45:00,81.16,81.29,81.16,81.28,12761.0,69.0884,69.1991,69.0884,69.1906,12761.0
2019-07-22 14:50:00,81.29,81.36,81.28,81.35,14869.0,69.1991,69.2587,69.1906,69.2501,14869.0
2019-07-22 14:55:00,81.36,81.39,81.18,81.25,39857.0,69.2587,69.2842,69.1054,69.165,39857.0
2019-07-22 15:00:00,81.26,81.28,81.16,81.28,19601.0,69.1735,69.1906,69.0884,69.1906,19601.0
2019-07-22 15:05:00,81.28,81.35,81.25,81.26,14983.0,69.1906,69.2501,69.165,69.1735,14983.0
2019-07-22 15:10:00,81.26,81.32,81.18,81.18,12983.0,69.1735,69.2246,69.1054,69.1054,12983.0
2019-07-22 15:15:00,81.18,81.21,81.13,81.15,13493.0,69.1054,69.131,69.0629,69.0799,13493.0
2019-07-22 15:20:00,81.15,81.18,81.08,81.11,11697.0,69.0799,69.1054,69.0203,69.0458,11697.0
2019-07-22 15:25:00,81.1,81.19,81.1,81.17,11721.0,69.0373,69.1139,69.0373,69.0969,11721.0
2019-07-22 15:30:00,81.17,81.17,81.0,81.02,19717.0,69.0969,69.0969,68.9522,68.9692,19717.0
2019-07-22 15:35:00,81.03,81.03,80.97,80.98,27866.0,68.9777,68.9777,68.9267,68.9352,27866.0
2019-07-22 15:40:00,80.98,81.06,80.94,81.02,21254.0,68.9352,69.0033,68.9011,68.9692,21254.0
2019-07-22 15:45:00,81.01,81.02,80.95,80.98,29874.0,68.9607,68.9692,68.9096,68.9352,29874.0
2019-07-22 15:50:00,80.99,81.16,80.99,81.16,60150.0,68.9437,69.0884,68.9437,69.0884,60150.0
2019-07-22 15:55:00,81.16,81.21,81.12,81.18,143934.0,69.0884,69.131,69.0543,69.1054,143934.0
2019-07-23 09:30:00,81.49,81.79,81.31,81.39,35081.0,69.3693,69.6247,69.2161,69.2842,35081.0
2019-07-23 09:35:00,81.37,81.37,81.11,81.27,11718.0,69.2672,69.2672,69.0458,69.182,11718.0
2019-07-23 09:40:00,81.28,81.31,81.1,81.29,12373.0,69.1906,69.2161,69.0373,69.1991,12373.0
2019-07-23 09:45:00,81.29,81.36,81.25,81.32,10033.0,69.1991,69.2587,69.165,69.2246,10033.0
2019-07-23 09:50:00,81.3,81.52,81.28,81.49,4850.0,69.2076,69.3949,69.1906,69.3693,4850.0
2019-07-23 09:55:00,81.49,81.54,81.38,81.54,7895.0,69.3693,69.4119,69.2757,69.4119,7895.0
2019-07-23 10:00:00,81.56,81.68,81.53,81.65,9003.0,69.4289,69.5311,69.4034,69.5055,9003.0
2019-07-23 10:05:00,81.65,81.69,81.48,81.5,11273.0,69.5055,69.5396,69.3608,69.3778,11273.0
2019-07-23 10:10:00,81.51,81.59,81.45,81.56,16557.0,69.3863,69.4544,69.3353,69.4289,16557.0
2019-07-23 10:15:00,81.56,81.63,81.53,81.56,14341.0,69.4289,69.4885,69.4034,69.4289,14341.0
2019-07-23 10:20:00,81.55,81.73,81.54,81.7,20838.0,69.4204,69.5736,69.4119,69.5481,20838.0
2019-07-23 10:25:00,81.71,81.77,81.67,81.75,10528.0,69.5566,69.6077,69.5225,69.5906,10528.0
2019-07-23 10:30:00,81.77,81.85,81.72,81.85,10640.0,69.6077,69.6758,69.5651,69.6758,10640.0
2019-07-23 10:35:00,81.84,81.89,81.71,81.75,18581.0,69.6673,69.7098,69.5566,69.5906,18581.0
2019-07-23 10:40:00,81.76,81.85,81.73,81.85,7619.0,69.5992,69.6758,69.5736,69.6758,7619.0
2019-07-23 10:45:00,81.86,81.86,81.78,81.82,18653.0,69.6843,69.6843,69.6162,69.6502,18653.0
2019-07-23 10:50:00,81.84,81.95,81.84,81.89,13772.0,69.6673,69.7609,69.6673,69.7098,13772.0
2019-07-23 10:55:00,81.89,81.95,81.8,81.88,10428.0,69.7098,69.7609,69.6332,69.7013,10428.0
2019-07-23 11:00:00,81.88,81.95,81.86,81.86,10714.0,69.7013,69.7609,69.6843,69.6843,10714.0
2019-07-23 11:05:00,81.84,81.85,81.69,81.69,22606.0,69.6673,69.6758,69.5396,69.5396,22606.0
2019-07-23 11:10:00,81.69,81.77,81.66,81.75,15146.0,69.5396,69.6077,69.514,69.5906,15146.0
2019-07-23 11:15:00,81.75,81.75,81.7,81.72,13193.0,69.5906,69.5906,69.5481,69.5651,13193.0
2019-07-23 11:20:00,81.72,81.72,81.66,81.69,13262.0,69.5651,69.5651,69.514,69.5396,13262.0
2019-07-23 11:25:00,81.68,81.7,81.61,81.7,17395.0,69.5311,69.5481,69.4715,69.5481,17395.0
2019-07-23 11:30:00,81.69,81.69,81.58,81.58,12478.0,69.5396,69.5396,69.4459,69.4459,12478.0
2019-07-23 11:35:00,81.58,81.68,81.56,81.68,11688.0,69.4459,69.5311,69.4289,69.5311,11688.0
2019-07-23 11:40:00,81.69,81.69,81.56,81.58,35170.0,69.5396,69.5396,69.4289,69.4459,35170.0
2019-07-23 11:45:00,81.57,81.57,81.46,81.5,9410.0,69.4374,69.4374,69.3438,69.3778,9410.0
2019-07-23 11:50:00,81.48,81.64,81.48,81.64,9161.0,69.3608,69.497,69.3608,69.497,9161.0
2019-07-23 11:55:00,81.64,81.66,81.56,81.65,7910.0,69.497,69.514,69.4289,69.5055,7910.0
2019-07-23 12:00:00,81.65,81.69,81.62,81.66,11665.0,69.5055,69.5396,69.48,69.514,11665.0
2019-07-23 12:05:00,81.65,81.94,81.64,81.91,23403.0,69.5055,69.7524,69.497,69.7268,23403.0
2019-07-23 12:10:00,81.91,81.99,81.89,81.99,71175.0,69.7268,69.7949,69.7098,69.7949,71175.0
2019-07-23 12:15:00,81.99,82.09,81.96,82.07,39743.0,69.7949,69.8801,69.7694,69.863,39743.0
2019-07-23 12:20:00,82.06,82.11,81.99,82.08,34140.0,69.8545,69.8971,69.7949,69.8716,34140.0
2019-07-23 12:25:00,82.1,82.13,82.03,82.05,8005.0,69.8886,69.9141,69.829,69.846,8005.0
2019-07-23 12:30:00,82.01,82.08,82.0,82.08,18224.0,69.812,69.8716,69.8035,69.8716,18224.0
2019-07-23 12:35:00,82.09,82.18,82.09,82.18,8717.0,69.8801,69.9567,69.8801,69.9567,8717.0
2019-07-23 12:40:00,82.17,82.31,82.17,82.26,12061.0,69.9482,70.0674,69.9482,70.0248,12061.0
2019-07-23 12:45:00,82.27,82.38,82.27,82.31,30926.0,70.0333,70.1269,70.0333,70.0674,30926.0
2019-07-23 12:50:00,82.34,82.41,82.31,82.32,8436.0,70.0929,70.1525,70.0674,70.0759,8436.0
2019-07-23 12:55:00,82.3,82.31,82.25,82.28,6730.0,70.0588,70.0674,70.0163,70.0418,6730.0
2019-07-23 13:00:00,82.28,82.3,82.12,82.13,8853.0,70.0418,70.0588,69.9056,69.9141,8853.0
2019-07-23 13:05:00,82.11,82.11,82.0,82.05,8349.0,69.8971,69.8971,69.8035,69.846,8349.0
2019-07-23 13:10:00,82.02,82.05,81.97,81.97,17558.0,69.8205,69.846,69.7779,69.7779,17558.0
2019-07-23 13:15:00,81.97,82.05,81.95,82.04,5860.0,69.7779,69.846,69.7609,69.8375,5860.0
2019-07-23 13:20:00,82.04,82.04,81.99,82.02,7701.0,69.8375,69.8375,69.7949,69.8205,7701.0
2019-07-23 13:25:00,82.01,82.02,81.91,81.97,8837.0,69.812,69.8205,69.7268,69.7779,8837.0
2019-07-23 13:30:00,81.98,82.02,81.91,81.97,13422.0,69.7864,69.8205,69.7268,69.7779,13422.0
2019-07-23 13:35:00,81.95,82.02,81.95,82.0,13919.0,69.7609,69.8205,69.7609,69.8035,13919.0
2019-07-23 13:40:00,81.99,82.23,81.99,82.15,8153.0,69.7949,69.9992,69.7949,69.9311,8153.0
2019-07-23 13:45:00,82.14,82.14,82.04,82.13,7872.0,69.9226,69.9226,69.8375,69.9141,7872.0
2019-07-23 13:50:00,82.1,82.15,82.08,82.1,7618.0,69.8886,69.9311,69.8716,69.8886,7618.0
2019-07-23 13:55:00,82.11,82.27,82.11,82.23,12615.0,69.8971,70.0333,69.8971,69.9992,12615.0
2019-07-23 14:00:00,82.25,82.27,82.2,82.22,12094.0,70.0163,70.0333,69.9737,69.9907,12094.0
2019-07-23 14:05:00,82.21,82.21,82.07,82.07,9458.0,69.9822,69.9822,69.863,69.863,9458.0
2019-07-23 14:10:00,82.06,82.14,82.06,82.09,8112.0,69.8545,69.9226,69.8545,69.8801,8112.0
2019-07-23 14:15:00,82.09,82.25,82.09,82.24,9285.0,69.8801,70.0163,69.8801,70.0078,9285.0
2019-07-23 14:20:00,82.24,82.27,82.21,82.22,9707.0,70.0078,70.0333,69.9822,69.9907,9707.0
2019-07-23 14:25:00,82.22,82.25,82.13,82.22,9787.0,69.9907,70.0163,69.9141,69.9907,9787.0
2019-07-23 14:30:00,82.2,82.35,82.2,82.28,53898.0,69.9737,70.1014,69.9737,70.0418,53898.0
2019-07-23 14:35:00,82.29,82.3,82.24,82.27,18104.0,70.0503,70.0588,70.0078,70.0333,18104.0
2019-07-23 14:40:00,82.27,82.3,82.22,82.3,10773.0,70.0333,70.0588,69.9907,70.0588,10773.0
2019-07-23 14:45:00,82.31,82.31,82.26,82.28,9058.0,70.0674,70.0674,70.0248,70.0418,9058.0
2019-07-23 14:50:00,82.28,82.36,82.28,82.33,9679.0,70.0418,70.1099,70.0418,70.0844,9679.0
2019-07-23 14:55:00,82.34,82.39,82.34,82.39,7891.0,70.0929,70.1355,70.0929,70.1355,7891.0
2019-07-23 15:00:00,82.38,82.46,82.34,82.38,20539.0,70.1269,70.195,70.0929,70.1269,20539.0
2019-07-23 15:05:00,82.38,82.49,82.38,82.48,20345.0,70.1269,70.2206,70.1269,70.2121,20345.0
2019-07-23 15:10:00,82.47,82.48,82.33,82.42,14803.0,70.2036,70.2121,70.0844,70.161,14803.0
2019-07-23 15:15:00,82.42,82.42,82.32,82.36,12273.0,70.161,70.161,70.0759,70.1099,12273.0
2019-07-23 15:20:00,82.35,82.43,82.34,82.39,11198.0,70.1014,70.1695,70.0929,70.1355,11198.0
2019-07-23 15:25:00,82.39,82.4,82.3,82.36,16157.0,70.1355,70.144,70.0588,70.1099,16157.0
2019-07-23 15:30:00,82.36,82.39,82.33,82.39,16707.0,70.1099,70.1355,70.0844,70.1355,16707.0
2019-07-23 15:35:00,82.39,82.43,82.37,82.4,13709.0,70.1355,70.1695,70.1184,70.144,13709.0
2019-07-23 15:40:00,82.4,82.44,82.34,82.39,19661.0,70.144,70.178,70.0929,70.1355,19661.0
2019-07-23 15:45:00,82.38,82.52,82.37,82.52,34491.0,70.1269,70.2461,70.1184,70.2461,34491.0
2019-07-23 15:50:00,82.51,82.64,82.45,82.61,62359.0,70.2376,70.3483,70.1865,70.3227,62359.0
2019-07-23 15:55:00,82.62,82.65,82.42,82.59,95963.0,70.3312,70.3568,70.161,70.3057,95963.0
2019-07-24 09:30:00,82.47,82.59,82.08,82.08,21360.0,70.2036,70.3057,69.8716,69.8716,21360.0
2019-07-24 09:35:00,82.13,82.14,81.92,82.08,19932.0,69.9141,69.9226,69.7354,69.8716,19932.0
2019-07-24 09:40:00,82.04,82.26,82.03,82.26,5958.0,69.8375,70.0248,69.829,70.0248,5958.0
2019-07-24 09:45:00,82.3,82.35,82.17,82.21,8686.0,70.0588,70.1014,69.9482,69.9822,8686.0
2019-07-24 09:50:00,82.22,82.35,82.22,82.31,10490.0,69.9907,70.1014,69.9907,70.0674,10490.0
2019-07-24 09:55:00,82.3,82.38,82.21,82.38,8873.0,70.0588,70.1269,69.9822,70.1269,8873.0
2019-07-24 10:00:00,82.38,82.43,82.26,82.27,13345.0,70.1269,70.1695,70.0248,70.0333,13345.0
2019-07-24 10:05:00,82.28,82.35,82.25,82.28,11950.0,70.0418,70.1014,70.0163,70.0418,11950.0
2019-07-24 10:10:00,82.29,82.4,82.29,82.39,12263.0,70.0503,70.144,70.0503,70.1355,12263.0
2019-07-24 10:15:00,82.37,82.41,82.26,82.41,22785.0,70.1184,70.1525,70.0248,70.1525,22785.0
2019-07-24 10:20:00,82.4,82.45,82.33,82.34,12073.0,70.144,70.1865,70.0844,70.0929,12073.0
2019-07-24 10:25:00,82.35,82.41,82.34,82.36,10669.0,70.1014,70.1525,70.0929,70.1099,10669.0
2019-07-24 10:30:00,82.37,82.52,82.33,82.47,26640.0,70.1184,70.2461,70.0844,70.2036,26640.0
2019-07-24 10:35:00,82.45,82.5,82.43,82.46,7976.0,70.1865,70.2291,70.1695,70.195,7976.0
2019-07-24 10:40:00,82.47,82.64,82.47,82.58,8137.0,70.2036,70.3483,70.2036,70.2972,8137.0
2019-07-24 10:45:00,82.59,82.61,82.48,82.51,8239.0,70.3057,70.3227,70.2121,70.2376,8239.0
2019-07-24 10:50:00,82.51,82.51,82.34,82.37,8081.0,70.2376,70.2376,70.0929,70.1184,8081.0
2019-07-24 10:55:00,82.37,82.4,82.33,82.4,19485.0,70.1184,70.144,70.0844,70.144,19485.0
2019-07-24 11:00:00,82.41,82.45,82.23,82.25,9001.0,70.1525,70.1865,69.9992,70.0163,9001.0
2019-07-24 11:05:00,82.25,82.26,82.0,82.0,20135.0,70.0163,70.0248,69.8035,69.8035,20135.0
2019-07-24 11:10:00,82.01,82.01,81.82,81.93,21089.0,69.812,69.812,69.6502,69.7439,21089.0
2019-07-24 11:15:00,81.91,81.99,81.91,81.91,6680.0,69.7268,69.7949,69.7268,69.7268,6680.0
2019-07-24 11:20:00,81.95,81.95,81.8,81.86,19395.0,69.7609,69.7609,69.6332,69.6843,19395.0
2019-07-24 11:25:00,81.84,81.99,81.83,81.95,7219.0,69.6673,69.7949,69.6587,69.7609,7219.0
2019-07-24 11:30:00,81.97,82.0,81.91,82.0,7062.0,69.7779,69.8035,69.7268,69.8035,7062.0
2019-07-24 11:35:00,81.99,82.06,81.95,82.01,9788.0,69.7949,69.8545,69.7609,69.812,9788.0
2019-07-24 11:40:00,82.02,82.04,81.93,81.95,8618.0,69.8205,69.8375,69.7439,69.7609,8618.0
2019-07-24 11:45:00,81.93,82.01,81.9,82.01,7095.0,69.7439,69.812,69.7183,69.812,7095.0
2019-07-24 11:50:00,82.0,82.01,81.96,81.98,7322.0,69.8035,69.812,69.7694,69.7864,7322.0
2019-07-24 11:55:00,81.98,82.02,81.95,82.01,6104.0,69.7864,69.8205,69.7609,69.812,6104.0
2019-07-24 12:00:00,82.0,82.02,81.97,81.98,6540.0,69.8035,69.8205,69.7779,69.7864,6540.0
2019-07-24 12:05:00,81.98,82.01,81.97,82.01,5292.0,69.7864,69.812,69.7779,69.812,5292.0
2019-07-24 12:10:00,82.05,82.13,82.04,82.1,6488.0,69.846,69.9141,69.8375,69.8886,6488.0
2019-07-24 12:15:00,82.09,82.09,82.05,82.08,4199.0,69.8801,69.8801,69.846,69.8716,4199.0
2019-07-24 12:20:00,82.08,82.14,82.07,82.13,7910.0,69.8716,69.9226,69.863,69.9141,7910.0
2019-07-24 12:25:00,82.14,82.21,82.12,82.16,8068.0,69.9226,69.9822,69.9056,69.9397,8068.0
2019-07-24 12:30:00,82.16,82.18,82.13,82.18,9606.0,69.9397,69.9567,69.9141,69.9567,9606.0
2019-07-24 12:35:00,82.19,82.19,82.11,82.16,9224.0,69.9652,69.9652,69.8971,69.9397,9224.0
2019-07-24 12:40:00,82.17,82.19,82.13,82.16,6917.0,69.9482,69.9652,69.9141,69.9397,6917.0
2019-07-24 12:45:00,82.15,82.17,82.11,82.16,6580.0,69.9311,69.9482,69.8971,69.9397,6580.0
2019-07-24 12:50:00,82.14,82.17,82.09,82.09,4268.0,69.9226,69.9482,69.8801,69.8801,4268.0
2019-07-24 12:55:00,82.08,82.13,82.05,82.07,7140.0,69.8716,69.9141,69.846,69.863,7140.0
2019-07-24 13:00:00,82.08,82.09,82.03,82.07,6157.0,69.8716,69.8801,69.829,69.863,6157.0
2019-07-24 13:05:00,82.08,82.08,81.99,82.03,4542.0,69.8716,69.8716,69.7949,69.829,4542.0
2019-07-24 13:10:00,82.04,82.09,82.03,82.08,9289.0,69.8375,69.8801,69.829,69.8716,9289.0
2019-07-24 13:15:00,82.07,82.07,82.01,82.02,6861.0,69.863,69.863,69.812,69.8205,6861.0
2019-07-24 13:20:00,82.04,82.09,82.03,82.06,6306.0,69.8375,69.8801,69.829,69.8545,6306.0
2019-07-24 13:25:00,82.06,82.12,82.06,82.1,5379.0,69.8545,69.9056,69.8545,69.8886,5379.0
2019-07-24 13:30:00,82.11,82.16,82.1,82.16,6642.0,69.8971,69.9397,69.8886,69.9397,6642.0
2019-07-24 13:35:00,82.17,82.22,82.17,82.2,6320.0,69.9482,69.9907,69.9482,69.9737,6320.0
2019-07-24 13:40:00,82.19,82.21,82.12,82.12,4814.0,69.9652,69.9822,69.9056,69.9056,4814.0
2019-07-24 13:45:00,82.12,82.15,82.08,82.13,8446.0,69.9056,69.9311,69.8716,69.9141,8446.0
2019-07-24 13:50:00,82.13,82.14,82.08,82.08,6500.0,69.9141,69.9226,69.8716,69.8716,6500.0
2019-07-24 13:55:00,82.07,82.11,82.06,82.09,7071.0,69.863,69.8971,69.8545,69.8801,7071.0
2019-07-24 14:00:00,82.09,82.17,82.08,82.17,7935.0,69.8801,69.9482,69.8716,69.9482,7935.0
2019-07-24 14:05:00,82.16,82.17,82.03,82.05,8435.0,69.9397,69.9482,69.829,69.846,8435.0
2019-07-24 14:10:00,82.06,82.09,82.04,82.09,5536.0,69.8545,69.8801,69.8375,69.8801,5536.0
2019-07-24 14:15:00,82.09,82.17,82.08,82.17,25995.0,69.8801,69.9482,69.8716,69.9482,25995.0
2019-07-24 14:20:00,82.17,82.21,82.15,82.2,18028.0,69.9482,69.9822,69.9311,69.9737,18028.0
2019-07-24 14:25:00,82.2,82.3,82.19,82.3,9923.0,69.9737,70.0588,69.9652,70.0588,9923.0
2019-07-24 14:30:00,82.31,82.33,82.19,82.2,12226.0,70.0674,70.0844,69.9652,69.9737,12226.0
2019-07-24 14:35:00,82.2,82.22,82.16,82.17,8143.0,69.9737,69.9907,69.9397,69.9482,8143.0
2019-07-24 14:40:00,82.16,82.16,82.09,82.13,6469.0,69.9397,69.9397,69.8801,69.9141,6469.0
2019-07-24 14:45:00,82.13,82.16,82.12,82.13,10372.0,69.9141,69.9397,69.9056,69.9141,10372.0
2019-07-24 14:50:00,82.14,82.14,82.11,82.12,6495.0,69.9226,69.9226,69.8971,69.9056,6495.0
2019-07-24 14:55:00,82.12,82.15,82.05,82.08,22213.0,69.9056,69.9311,69.846,69.8716,22213.0
2019-07-24 15:00:00,82.09,82.11,82.06,82.1,9334.0,69.8801,69.8971,69.8545,69.8886,9334.0
2019-07-24 15:05:00,82.1,82.13,82.07,82.13,9099.0,69.8886,69.9141,69.863,69.9141,9099.0
2019-07-24 15:10:00,82.14,82.2,82.1,82.15,10671.0,69.9226,69.9737,69.8886,69.9311,10671.0
2019-07-24 15:15:00,82.17,82.19,82.16,82.19,10113.0,69.9482,69.9652,69.9397,69.9652,10113.0
2019-07-24 15:20:00,82.19,82.23,82.18,82.19,11960.0,69.9652,69.9992,69.9567,69.9652,11960.0
2019-07-24 15:25:00,82.19,82.22,82.18,82.19,9111.0,69.9652,69.9907,69.9567,69.9652,9111.0
2019-07-24 15:30:00,82.19,82.25,82.16,82.22,14472.0,69.9652,70.0163,69.9397,69.9907,14472.0
2019-07-24 15:35:00,82.21,82.22,82.1,82.15,20777.0,69.9822,69.9907,69.8886,69.9311,20777.0
2019-07-24 15:40:00,82.15,82.21,82.12,82.17,20765.0,69.9311,69.9822,69.9056,69.9482,20765.0
2019-07-24 15:45:00,82.18,82.21,82.12,82.15,24586.0,69.9567,69.9822,69.9056,69.9311,24586.0
2019-07-24 15:50:00,82.14,82.17,82.08,82.09,39304.0,69.9226,69.9482,69.8716,69.8801,39304.0
2019-07-24 15:55:00,82.09,82.3,82.09,82.25,99969.0,69.8801,70.0588,69.8801,70.0163,99969.0
2019-07-25 09:30:00,82.18,82.25,81.6,81.61,48283.0,69.9567,70.0163,69.463,69.4715,48283.0
2019-07-25 09:35:00,81.61,81.78,81.54,81.71,10201.0,69.4715,69.6162,69.4119,69.5566,10201.0
2019-07-25 09:40:00,81.76,82.0,81.75,81.81,18118.0,69.5992,69.8035,69.5906,69.6417,18118.0
2019-07-25 09:45:00,81.76,81.8,81.46,81.55,24971.0,69.5992,69.6332,69.3438,69.4204,24971.0
2019-07-25 09:50:00,81.56,81.57,81.18,81.23,18546.0,69.4289,69.4374,69.1054,69.148,18546.0
2019-07-25 09:55:00,81.25,81.29,81.12,81.12,17630.0,69.165,69.1991,69.0543,69.0543,17630.0
2019-07-25 10:00:00,81.18,81.24,81.04,81.21,28504.0,69.1054,69.1565,68.9862,69.131,28504.0
2019-07-25 10:05:00,81.24,81.31,81.2,81.2,24830.0,69.1565,69.2161,69.1224,69.1224,24830.0
2019-07-25 10:10:00,81.2,81.24,81.13,81.22,18988.0,69.1224,69.1565,69.0629,69.1395,18988.0
2019-07-25 10:15:00,81.2,81.22,81.13,81.17,23958.0,69.1224,69.1395,69.0629,69.0969,23958.0
2019-07-25 10:20:00,81.18,81.33,81.18,81.24,12988.0,69.1054,69.2331,69.1054,69.1565,12988.0
2019-07-25 10:25:00,81.25,81.26,81.15,81.24,12161.0,69.165,69.1735,69.0799,69.1565,12161.0
2019-07-25 10:30:00,81.24,81.26,81.12,81.2,12795.0,69.1565,69.1735,69.0543,69.1224,12795.0
2019-07-25 10:35:00,81.2,81.44,81.19,81.44,26094.0,69.1224,69.3268,69.1139,69.3268,26094.0
2019-07-25 10:40:00,81.44,81.45,81.38,81.38,8180.0,69.3268,69.3353,69.2757,69.2757,8180.0
2019-07-25 10:45:00,81.38,81.38,81.28,81.28,14979.0,69.2757,69.2757,69.1906,69.1906,14979.0
2019-07-25 10:50:00,81.28,81.52,81.28,81.46,17854.0,69.1906,69.3949,69.1906,69.3438,17854.0
2019-07-25 10:55:00,81.49,81.52,81.37,81.39,12739.0,69.3693,69.3949,69.2672,69.2842,12739.0
2019-07-25 11:00:00,81.38,81.4,81.33,81.4,13256.0,69.2757,69.2927,69.2331,69.2927,13256.0
2019-07-25 11:05:00,81.39,81.41,81.25,81.25,12074.0,69.2842,69.3012,69.165,69.165,12074.0
2019-07-25 11:10:00,81.25,81.32,81.21,81.29,24255.0,69.165,69.2246,69.131,69.1991,24255.0
2019-07-25 11:15:00,81.3,81.32,81.19,81.2,10993.0,69.2076,69.2246,69.1139,69.1224,10993.0
2019-07-25 11:20:00,81.2,81.32,81.18,81.31,12299.0,69.1224,69.2246,69.1054,69.2161,12299.0
2019-07-25 11:25:00,81.31,81.37,81.25,81.34,11956.0,69.2161,69.2672,69.165,69.2416,11956.0
2019-07-25 11:30:00,81.34,81.42,81.3,81.33,22139.0,69.2416,69.3097,69.2076,69.2331,22139.0
2019-07-25 11:35:00,81.31,81.33,81.27,81.28,5929.0,69.2161,69.2331,69.182,69.1906,5929.0
2019-07-25 11:40:00,81.27,81.3,81.25,81.26,11061.0,69.182,69.2076,69.165,69.1735,11061.0
2019-07-25 11:45:00,81.26,81.27,81.23,81.23,7788.0,69.1735,69.182,69.148,69.148,7788.0
2019-07-25 11:50:00,81.22,81.25,81.15,81.24,4585.0,69.1395,69.165,69.0799,69.1565,4585.0
2019-07-25 11:55:00,81.24,81.32,81.24,81.31,8296.0,69.1565,69.2246,69.1565,69.2161,8296.0
2019-07-25 12:00:00,81.29,81.29,81.19,81.19,3963.0,69.1991,69.1991,69.1139,69.1139,3963.0
2019-07-25 12:05:00,81.18,81.27,81.17,81.23,14510.0,69.1054,69.182,69.0969,69.148,14510.0
2019-07-25 12:10:00,81.23,81.27,81.22,81.27,4682.0,69.148,69.182,69.1395,69.182,4682.0
2019-07-25 12:15:00,81.27,81.35,81.27,81.33,5220.0,69.182,69.2501,69.182,69.2331,5220.0
2019-07-25 12:20:00,81.34,81.34,81.3,81.33,20020.0,69.2416,69.2416,69.2076,69.2331,20020.0
2019-07-25 12:25:00,81.33,81.36,81.31,81.31,25655.0,69.2331,69.2587,69.2161,69.2161,25655.0
2019-07-25 12:30:00,81.32,81.4,81.27,81.34,21694.0,69.2246,69.2927,69.182,69.2416,21694.0
2019-07-25 12:35:00,81.34,81.35,81.26,81.26,9818.0,69.2416,69.2501,69.1735,69.1735,9818.0
2019-07-25 12:40:00,81.23,81.27,81.14,81.27,5923.0,69.148,69.182,69.0714,69.182,5923.0
2019-07-25 12:45:00,81.26,81.32,81.19,81.24,19636.0,69.1735,69.2246,69.1139,69.1565,19636.0
2019-07-25 12:50:00,81.25,81.36,81.25,81.28,10305.0,69.165,69.2587,69.165,69.1906,10305.0
2019-07-25 12:55:00,81.29,81.37,81.29,81.34,8402.0,69.1991,69.2672,69.1991,69.2416,8402.0
2019-07-25 13:00:00,81.34,81.36,81.28,81.28,8131.0,69.2416,69.2587,69.1906,69.1906,8131.0
2019-07-25 13:05:00,81.28,81.4,81.28,81.36,8304.0,69.1906,69.2927,69.1906,69.2587,8304.0
2019-07-25 13:10:00,81.37,81.48,81.36,81.45,5925.0,69.2672,69.3608,69.2587,69.3353,5925.0
2019-07-25 13:15:00,81.44,81.49,81.43,81.49,3237.0,69.3268,69.3693,69.3182,69.3693,3237.0
2019-07-25 13:20:00,81.45,81.46,81.4,81.43,25828.0,69.3353,69.3438,69.2927,69.3182,25828.0
2019-07-25 13:25:00,81.42,81.5,81.41,81.5,3021.0,69.3097,69.3778,69.3012,69.3778,3021.0
2019-07-25 13:30:00,81.51,81.62,81.5,81.59,4970.0,69.3863,69.48,69.3778,69.4544,4970.0
2019-07-25 13:35:00,81.59,81.65,81.58,81.65,3268.0,69.4544,69.5055,69.4459,69.5055,3268.0
2019-07-25 13:40:00,81.65,81.78,81.65,81.75,5171.0,69.5055,69.6162,69.5055,69.5906,5171.0
2019-07-25 13:45:00,81.75,81.79,81.75,81.78,3274.0,69.5906,69.6247,69.5906,69.6162,3274.0
2019-07-25 13:50:00,81.77,81.78,81.68,81.69,7248.0,69.6077,69.6162,69.5311,69.5396,7248.0
2019-07-25 13:55:00,81.67,81.74,81.66,81.67,4630.0,69.5225,69.5821,69.514,69.5225,4630.0
2019-07-25 14:00:00,81.65,81.77,81.65,81.68,6490.0,69.5055,69.6077,69.5055,69.5311,6490.0
2019-07-25 14:05:00,81.67,81.68,81.47,81.48,25805.0,69.5225,69.5311,69.3523,69.3608,25805.0
2019-07-25 14:10:00,81.49,81.7,81.45,81.69,34382.0,69.3693,69.5481,69.3353,69.5396,34382.0
2019-07-25 14:15:00,81.7,81.75,81.68,81.75,19397.0,69.5481,69.5906,69.5311,69.5906,19397.0
2019-07-25 14:20:00,81.76,81.78,81.72,81.75,18176.0,69.5992,69.6162,69.5651,69.5906,18176.0
2019-07-25 14:25:00,81.77,81.8,81.75,81.78,5020.0,69.6077,69.6332,69.5906,69.6162,5020.0
2019-07-25 14:30:00,81.78,81.78,81.71,81.75,6235.0,69.6162,69.6162,69.5566,69.5906,6235.0
2019-07-25 14:35:00,81.71,81.72,81.65,81.67,20944.0,69.5566,69.5651,69.5055,69.5225,20944.0
2019-07-25 14:40:00,81.66,81.67,81.6,81.62,11544.0,69.514,69.5225,69.463,69.48,11544.0
2019-07-25 14:45:00,81.63,81.66,81.46,81.48,9391.0,69.4885,69.514,69.3438,69.3608,9391.0
2019-07-25 14:50:00,81.46,81.47,81.4,81.4,8811.0,69.3438,69.3523,69.2927,69.2927,8811.0
2019-07-25 14:55:00,81.4,81.48,81.4,81.44,11748.0,69.2927,69.3608,69.2927,69.3268,11748.0
2019-07-25 15:00:00,81.42,81.43,81.3,81.3,29771.0,69.3097,69.3182,69.2076,69.2076,29771.0
2019-07-25 15:05:00,81.3,81.35,81.24,81.29,16005.0,69.2076,69.2501,69.1565,69.1991,16005.0
2019-07-25 15:10:00,81.29,81.34,81.25,81.31,11714.0,69.1991,69.2416,69.165,69.2161,11714.0
2019-07-25 15:15:00,81.31,81.31,81.24,81.3,22114.0,69.2161,69.2161,69.1565,69.2076,22114.0
2019-07-25 15:20:00,81.29,81.33,81.25,81.27,10912.0,69.1991,69.2331,69.165,69.182,10912.0
2019-07-25 15:25:00,81.27,81.35,81.27,81.33,13516.0,69.182,69.2501,69.182,69.2331,13516.0
2019-07-25 15:30:00,81.34,81.41,81.33,81.39,50281.0,69.2416,69.3012,69.2331,69.2842,50281.0
2019-07-25 15:35:00,81.39,81.39,81.24,81.29,22495.0,69.2842,69.2842,69.1565,69.1991,22495.0
2019-07-25 15:40:00,81.3,81.42,81.3,81.38,23794.0,69.2076,69.3097,69.2076,69.2757,23794.0
2019-07-25 15:45:00,81.38,81.48,81.35,81.48,22802.0,69.2757,69.3608,69.2501,69.3608,22802.0
2019-07-25 15:50:00,81.48,81.6,81.39,81.53,32336.0,69.3608,69.463,69.2842,69.4034,32336.0
2019-07-25 15:55:00,81.54,81.54,81.39,81.49,103431.0,69.4119,69.4119,69.2842,69.3693,103431.0
2019-07-26 09:30:00,81.5,81.85,81.33,81.85,49490.0,69.3778,69.6758,69.2331,69.6758,49490.0
2019-07-26 09:35:00,81.85,82.2,81.84,82.0,15816.0,69.6758,69.9737,69.6673,69.8035,15816.0
2019-07-26 09:40:00,81.99,81.99,81.85,81.86,3524.0,69.7949,69.7949,69.6758,69.6843,3524.0
2019-07-26 09:45:00,81.77,81.77,81.59,81.59,5932.0,69.6077,69.6077,69.4544,69.4544,5932.0
2019-07-26 09:50:00,81.52,81.53,81.4,81.44,20112.0,69.3949,69.4034,69.2927,69.3268,20112.0
2019-07-26 09:55:00,81.43,81.5,81.4,81.44,21176.0,69.3182,69.3778,69.2927,69.3268,21176.0
2019-07-26 10:00:00,81.44,81.44,81.35,81.38,8592.0,69.3268,69.3268,69.2501,69.2757,8592.0
2019-07-26 10:05:00,81.37,81.5,81.31,81.5,47401.0,69.2672,69.3778,69.2161,69.3778,47401.0
2019-07-26 10:10:00,81.51,81.55,81.42,81.51,20473.0,69.3863,69.4204,69.3097,69.3863,20473.0
2019-07-26 10:15:00,81.53,81.57,81.42,81.47,29772.0,69.4034,69.4374,69.3097,69.3523,29772.0
2019-07-26 10:20:00,81.46,81.56,81.46,81.51,5884.0,69.3438,69.4289,69.3438,69.3863,5884.0
2019-07-26 10:25:00,81.52,81.57,81.46,81.51,10536.0,69.3949,69.4374,69.3438,69.3863,10536.0
2019-07-26 10:30:00,81.51,81.58,81.5,81.53,12453.0,69.3863,69.4459,69.3778,69.4034,12453.0
2019-07-26 10:35:00,81.53,81.58,81.41,81.47,26420.0,69.4034,69.4459,69.3012,69.3523,26420.0
2019-07-26 10:40:00,81.48,81.55,81.37,81.37,22181.0,69.3608,69.4204,69.2672,69.2672,22181.0
2019-07-26 10:45:00,81.38,81.51,81.37,81.47,9946.0,69.2757,69.3863,69.2672,69.3523,9946.0
2019-07-26 10:50:00,81.47,81.5,81.43,81.43,8009.0,69.3523,69.3778,69.3182,69.3182,8009.0
2019-07-26 10:55:00,81.43,81.43,81.34,81.35,6625.0,69.3182,69.3182,69.2416,69.2501,6625.0
2019-07-26 11:00:00,81.33,81.38,81.3,81.37,4971.0,69.2331,69.2757,69.2076,69.2672,4971.0
2019-07-26 11:05:00,81.38,81.38,81.34,81.38,3295.0,69.2757,69.2757,69.2416,69.2757,3295.0
2019-07-26 11:10:00,81.43,81.45,81.3,81.31,9908.0,69.3182,69.3353,69.2076,69.2161,9908.0
2019-07-26 11:15:00,81.31,81.32,81.2,81.2,9020.0,69.2161,69.2246,69.1224,69.1224,9020.0
2019-07-26 11:20:00,81.2,81.36,81.19,81.35,20549.0,69.1224,69.2587,69.1139,69.2501,20549.0
2019-07-26 11:25:00,81.34,81.48,81.33,81.45,11816.0,69.2416,69.3608,69.2331,69.3353,11816.0
2019-07-26 11:30:00,81.48,81.6,81.48,81.6,4745.0,69.3608,69.463,69.3608,69.463,4745.0
2019-07-26 11:35:00,81.6,81.69,81.59,81.69,8133.0,69.463,69.5396,69.4544,69.5396,8133.0
2019-07-26 11:40:00,81.69,81.72,81.55,81.55,9625.0,69.5396,69.5651,69.4204,69.4204,9625.0
2019-07-26 11:45:00,81.56,81.61,81.55,81.56,8198.0,69.4289,69.4715,69.4204,69.4289,8198.0
2019-07-26 11:50:00,81.56,81.58,81.52,81.53,8900.0,69.4289,69.4459,69.3949,69.4034,8900.0
2019-07-26 11:55:00,81.53,81.62,81.53,81.59,31231.0,69.4034,69.48,69.4034,69.4544,31231.0
2019-07-26 12:00:00,81.6,81.6,81.51,81.54,29589.0,69.463,69.463,69.3863,69.4119,29589.0
2019-07-26 12:05:00,81.54,81.58,81.51,81.55,15900.0,69.4119,69.4459,69.3863,69.4204,15900.0
2019-07-26 12:10:00,81.54,81.59,81.53,81.56,14179.0,69.4119,69.4544,69.4034,69.4289,14179.0
2019-07-26 12:15:00,81.57,81.67,81.57,81.63,6482.0,69.4374,69.5225,69.4374,69.4885,6482.0
2019-07-26 12:20:00,81.61,81.61,81.57,81.59,4240.0,69.4715,69.4715,69.4374,69.4544,4240.0
2019-07-26 12:25:00,81.58,81.6,81.53,81.53,5881.0,69.4459,69.463,69.4034,69.4034,5881.0
2019-07-26 12:30:00,81.53,81.56,81.51,81.55,5311.0,69.4034,69.4289,69.3863,69.4204,5311.0
2019-07-26 12:35:00,81.54,81.55,81.49,81.54,4400.0,69.4119,69.4204,69.3693,69.4119,4400.0
2019-07-26 12:40:00,81.53,81.54,81.49,81.51,19290.0,69.4034,69.4119,69.3693,69.3863,19290.0
2019-07-26 12:45:00,81.52,81.54,81.49,81.54,6484.0,69.3949,69.4119,69.3693,69.4119,6484.0
2019-07-26 12:50:00,81.55,81.63,81.55,81.63,3902.0,69.4204,69.4885,69.4204,69.4885,3902.0
2019-07-26 12:55:00,81.62,81.66,81.57,81.58,5947.0,69.48,69.514,69.4374,69.4459,5947.0
2019-07-26 13:00:00,81.59,81.59,81.53,81.56,5141.0,69.4544,69.4544,69.4034,69.4289,5141.0
2019-07-26 13:05:00,81.56,81.59,81.54,81.56,5606.0,69.4289,69.4544,69.4119,69.4289,5606.0
2019-07-26 13:10:00,81.55,81.6,81.55,81.59,4514.0,69.4204,69.463,69.4204,69.4544,4514.0
2019-07-26 13:15:00,81.6,81.6,81.5,81.52,4479.0,69.463,69.463,69.3778,69.3949,4479.0
2019-07-26 13:20:00,81.53,81.57,81.52,81.54,16971.0,69.4034,69.4374,69.3949,69.4119,16971.0
2019-07-26 13:25:00,81.54,81.55,81.52,81.54,4630.0,69.4119,69.4204,69.3949,69.4119,4630.0
2019-07-26 13:30:00,81.54,81.62,81.52,81.6,4438.0,69.4119,69.48,69.3949,69.463,4438.0
2019-07-26 13:35:00,81.6,81.66,81.59,81.65,4095.0,69.463,69.514,69.4544,69.5055,4095.0
2019-07-26 13:40:00,81.66,81.69,81.65,81.66,4475.0,69.514,69.5396,69.5055,69.514,4475.0
2019-07-26 13:45:00,81.65,81.66,81.6,81.61,4706.0,69.5055,69.514,69.463,69.4715,4706.0
2019-07-26 13:50:00,81.61,81.65,81.59,81.63,5277.0,69.4715,69.5055,69.4544,69.4885,5277.0
2019-07-26 13:55:00,81.62,81.65,81.57,81.59,5527.0,69.48,69.5055,69.4374,69.4544,5527.0
2019-07-26 14:00:00,81.6,81.63,81.57,81.6,4200.0,69.463,69.4885,69.4374,69.463,4200.0
2019-07-26 14:05:00,81.58,81.58,81.52,81.57,3215.0,69.4459,69.4459,69.3949,69.4374,3215.0
2019-07-26 14:10:00,81.59,81.6,81.51,81.52,5226.0,69.4544,69.463,69.3863,69.3949,5226.0
2019-07-26 14:15:00,81.51,81.55,81.49,81.54,4353.0,69.3863,69.4204,69.3693,69.4119,4353.0
2019-07-26 14:20:00,81.52,81.58,81.51,81.58,8341.0,69.3949,69.4459,69.3863,69.4459,8341.0
2019-07-26 14:25:00,81.57,81.57,81.53,81.56,3302.0,69.4374,69.4374,69.4034,69.4289,3302.0
2019-07-26 14:30:00,81.55,81.57,81.52,81.52,5017.0,69.4204,69.4374,69.3949,69.3949,5017.0
2019-07-26 14:35:00,81.54,81.58,81.54,81.56,5047.0,69.4119,69.4459,69.4119,69.4289,5047.0
2019-07-26 14:40:00,81.56,81.56,81.54,81.54,6300.0,69.4289,69.4289,69.4119,69.4119,6300.0
2019-07-26 14:45:00,81.53,81.57,81.53,81.56,15026.0,69.4034,69.4374,69.4034,69.4289,15026.0
2019-07-26 14:50:00,81.56,81.62,81.54,81.6,11194.0,69.4289,69.48,69.4119,69.463,11194.0
2019-07-26 14:55:00,81.61,81.7,81.57,81.7,15034.0,69.4715,69.5481,69.4374,69.5481,15034.0
2019-07-26 15:00:00,81.7,81.74,81.65,81.74,7100.0,69.5481,69.5821,69.5055,69.5821,7100.0
2019-07-26 15:05:00,81.75,81.82,81.75,81.81,5789.0,69.5906,69.6502,69.5906,69.6417,5789.0
2019-07-26 15:10:00,81.82,81.88,81.78,81.85,9093.0,69.6502,69.7013,69.6162,69.6758,9093.0
2019-07-26 15:15:00,81.86,82.12,81.86,82.06,15529.0,69.6843,69.9056,69.6843,69.8545,15529.0
2019-07-26 15:20:00,82.07,82.08,81.98,82.01,9946.0,69.863,69.8716,69.7864,69.812,9946.0
2019-07-26 15:25:00,82.02,82.02,81.96,81.96,11338.0,69.8205,69.8205,69.7694,69.7694,11338.0
2019-07-26 15:30:00,81.96,82.01,81.95,81.99,8478.0,69.7694,69.812,69.7609,69.7949,8478.0
2019-07-26 15:35:00,82.0,82.04,81.96,82.01,10860.0,69.8035,69.8375,69.7694,69.812,10860.0
2019-07-26 15:40:00,82.01,82.02,81.93,81.94,11056.0,69.812,69.8205,69.7439,69.7524,11056.0
2019-07-26 15:45:00,81.94,82.01,81.88,82.01,15850.0,69.7524,69.812,69.7013,69.812,15850.0
2019-07-26 15:50:00,82.01,82.2,82.0,82.14,57062.0,69.812,69.9737,69.8035,69.9226,57062.0
2019-07-26 15:55:00,82.15,82.2,82.11,82.15,61933.0,69.9311,69.9737,69.8971,69.9311,61933.0
2019-07-29 09:30:00,82.38,82.54,82.37,82.44,26921.0,70.1269,70.2631,70.1184,70.178,26921.0
2019-07-29 09:35:00,82.42,82.54,82.38,82.54,8600.0,70.161,70.2631,70.1269,70.2631,8600.0
2019-07-29 09:40:00,82.54,82.67,82.51,82.55,10230.0,70.2631,70.3738,70.2376,70.2717,10230.0
2019-07-29 09:45:00,82.53,82.6,82.28,82.28,7404.0,70.2546,70.3142,70.0418,70.0418,7404.0
2019-07-29 09:50:00,82.31,82.31,82.13,82.22,10319.0,70.0674,70.0674,69.9141,69.9907,10319.0
2019-07-29 09:55:00,82.22,82.39,82.21,82.39,7145.0,69.9907,70.1355,69.9822,70.1355,7145.0
2019-07-29 10:00:00,82.37,82.37,82.23,82.31,69228.0,70.1184,70.1184,69.9992,70.0674,69228.0
2019-07-29 10:05:00,82.32,82.46,82.32,82.46,6169.0,70.0759,70.195,70.0759,70.195,6169.0
2019-07-29 10:10:00,82.47,82.67,82.46,82.65,11912.0,70.2036,70.3738,70.195,70.3568,11912.0
2019-07-29 10:15:00,82.69,82.85,82.69,82.84,6517.0,70.3908,70.527,70.3908,70.5185,6517.0
2019-07-29 10:20:00,82.85,82.97,82.85,82.97,4418.0,70.527,70.6292,70.527,70.6292,4418.0
2019-07-29 10:25:00,82.98,83.05,82.94,83.0,14205.0,70.6377,70.6973,70.6036,70.6547,14205.0
2019-07-29 10:30:00,82.94,83.06,82.94,83.03,6865.0,70.6036,70.7058,70.6036,70.6803,6865.0
2019-07-29 10:35:00,83.01,83.1,83.0,83.1,9741.0,70.6632,70.7398,70.6547,70.7398,9741.0
2019-07-29 10:40:00,83.11,83.31,83.11,83.17,21043.0,70.7484,70.9186,70.7484,70.7994,21043.0
2019-07-29 10:45:00,83.18,83.2,83.02,83.03,40886.0,70.8079,70.825,70.6717,70.6803,40886.0
2019-07-29 10:50:00,83.04,83.08,82.95,82.99,22498.0,70.6888,70.7228,70.6122,70.6462,22498.0
2019-07-29 10:55:00,82.99,83.08,82.88,82.89,25281.0,70.6462,70.7228,70.5526,70.5611,25281.0
2019-07-29 11:00:00,82.91,83.0,82.9,83.0,22070.0,70.5781,70.6547,70.5696,70.6547,22070.0
2019-07-29 11:05:00,82.99,83.06,82.96,83.02,29347.0,70.6462,70.7058,70.6207,70.6717,29347.0
2019-07-29 11:10:00,83.02,83.06,82.98,82.99,14737.0,70.6717,70.7058,70.6377,70.6462,14737.0
2019-07-29 11:15:00,82.98,83.11,82.98,83.09,12915.0,70.6377,70.7484,70.6377,70.7313,12915.0
2019-07-29 11:20:00,83.1,83.11,82.93,82.94,11448.0,70.7398,70.7484,70.5951,70.6036,11448.0
2019-07-29 11:25:00,82.95,83.09,82.9,83.04,40808.0,70.6122,70.7313,70.5696,70.6888,40808.0
2019-07-29 11:30:00,83.04,83.11,83.04,83.08,10592.0,70.6888,70.7484,70.6888,70.7228,10592.0
2019-07-29 11:35:00,83.09,83.16,83.08,83.15,8273.0,70.7313,70.7909,70.7228,70.7824,8273.0
2019-07-29 11:40:00,83.15,83.19,83.15,83.19,7842.0,70.7824,70.8165,70.7824,70.8165,7842.0
2019-07-29 11:45:00,83.18,83.24,83.17,83.18,16349.0,70.8079,70.859,70.7994,70.8079,16349.0
2019-07-29 11:50:00,83.19,83.22,83.14,83.14,9499.0,70.8165,70.842,70.7739,70.7739,9499.0
2019-07-29 11:55:00,83.14,83.14,83.08,83.09,5092.0,70.7739,70.7739,70.7228,70.7313,5092.0
2019-07-29 12:00:00,83.07,83.07,82.98,83.03,11655.0,70.7143,70.7143,70.6377,70.6803,11655.0
2019-07-29 12:05:00,83.03,83.06,82.99,83.05,19423.0,70.6803,70.7058,70.6462,70.6973,19423.0
2019-07-29 12:10:00,83.05,83.07,83.0,83.02,9757.0,70.6973,70.7143,70.6547,70.6717,9757.0
2019-07-29 12:15:00,83.02,83.07,83.0,83.06,16739.0,70.6717,70.7143,70.6547,70.7058,16739.0
2019-07-29 12:20:00,83.05,83.17,83.05,83.16,13876.0,70.6973,70.7994,70.6973,70.7909,13876.0
2019-07-29 12:25:00,83.16,83.25,83.16,83.25,9520.0,70.7909,70.8675,70.7909,70.8675,9520.0
2019-07-29 12:30:00,83.25,83.25,83.14,83.16,11735.0,70.8675,70.8675,70.7739,70.7909,11735.0
2019-07-29 12:35:00,83.16,83.18,83.08,83.1,9333.0,70.7909,70.8079,70.7228,70.7398,9333.0
2019-07-29 12:40:00,83.08,83.14,83.07,83.13,7631.0,70.7228,70.7739,70.7143,70.7654,7631.0
2019-07-29 12:45:00,83.14,83.16,83.1,83.14,44956.0,70.7739,70.7909,70.7398,70.7739,44956.0
2019-07-29 12:50:00,83.13,83.13,83.09,83.1,7985.0,70.7654,70.7654,70.7313,70.7398,7985.0
2019-07-29 12:55:00,83.1,83.15,83.08,83.14,9833.0,70.7398,70.7824,70.7228,70.7739,9833.0
2019-07-29 13:00:00,83.12,83.15,83.12,83.13,5296.0,70.7569,70.7824,70.7569,70.7654,5296.0
2019-07-29 13:05:00,83.12,83.12,83.07,83.08,19023.0,70.7569,70.7569,70.7143,70.7228,19023.0
2019-07-29 13:10:00,83.08,83.08,83.03,83.06,8715.0,70.7228,70.7228,70.6803,70.7058,8715.0
2019-07-29 13:15:00,83.07,83.19,83.07,83.19,8490.0,70.7143,70.8165,70.7143,70.8165,8490.0
2019-07-29 13:20:00,83.2,83.23,83.17,83.21,10977.0,70.825,70.8505,70.7994,70.8335,10977.0
2019-07-29 13:25:00,83.2,83.21,83.15,83.18,5238.0,70.825,70.8335,70.7824,70.8079,5238.0
2019-07-29 13:30:00,83.19,83.2,83.14,83.15,7539.0,70.8165,70.825,70.7739,70.7824,7539.0
2019-07-29 13:35:00,83.16,83.2,83.11,83.11,7019.0,70.7909,70.825,70.7484,70.7484,7019.0
2019-07-29 13:40:00,83.11,83.11,83.03,83.09,7383.0,70.7484,70.7484,70.6803,70.7313,7383.0
2019-07-29 13:45:00,83.09,83.11,83.07,83.11,6007.0,70.7313,70.7484,70.7143,70.7484,6007.0
2019-07-29 13:50:00,83.1,83.11,83.07,83.07,3800.0,70.7398,70.7484,70.7143,70.7143,3800.0
2019-07-29 13:55:00,83.07,83.1,83.07,83.08,4478.0,70.7143,70.7398,70.7143,70.7228,4478.0
2019-07-29 14:00:00,83.09,83.09,83.05,83.05,6534.0,70.7313,70.7313,70.6973,70.6973,6534.0
2019-07-29 14:05:00,83.04,83.07,83.03,83.05,6068.0,70.6888,70.7143,70.6803,70.6973,6068.0
2019-07-29 14:10:00,83.04,83.07,83.04,83.06,3465.0,70.6888,70.7143,70.6888,70.7058,3465.0
2019-07-29 14:15:00,83.05,83.1,83.02,83.04,9470.0,70.6973,70.7398,70.6717,70.6888,9470.0
2019-07-29 14:20:00,83.03,83.1,82.98,83.08,19040.0,70.6803,70.7398,70.6377,70.7228,19040.0
2019-07-29 14:25:00,83.09,83.2,83.09,83.19,16460.0,70.7313,70.825,70.7313,70.8165,16460.0
2019-07-29 14:30:00,83.18,83.19,83.11,83.12,7538.0,70.8079,70.8165,70.7484,70.7569,7538.0
2019-07-29 14:35:00,83.12,83.13,83.1,83.13,4251.0,70.7569,70.7654,70.7398,70.7654,4251.0
2019-07-29 14:40:00,83.11,83.15,83.07,83.07,10206.0,70.7484,70.7824,70.7143,70.7143,10206.0
2019-07-29 14:45:00,83.07,83.1,83.06,83.09,8643.0,70.7143,70.7398,70.7058,70.7313,8643.0
2019-07-29 14:50:00,83.09,83.12,83.04,83.05,16108.0,70.7313,70.7569,70.6888,70.6973,16108.0
2019-07-29 14:55:00,83.05,83.05,82.9,82.96,14926.0,70.6973,70.6973,70.5696,70.6207,14926.0
2019-07-29 15:00:00,82.97,83.0,82.87,82.9,46045.0,70.6292,70.6547,70.5441,70.5696,46045.0
2019-07-29 15:05:00,82.91,82.95,82.89,82.91,7162.0,70.5781,70.6122,70.5611,70.5781,7162.0
2019-07-29 15:10:00,82.88,82.88,82.75,82.79,8875.0,70.5526,70.5526,70.4419,70.476,8875.0
2019-07-29 15:15:00,82.77,82.84,82.76,82.84,12027.0,70.4589,70.5185,70.4504,70.5185,12027.0
2019-07-29 15:20:00,82.83,82.88,82.8,82.84,14241.0,70.51,70.5526,70.4845,70.5185,14241.0
2019-07-29 15:25:00,82.83,82.85,82.71,82.76,9760.0,70.51,70.527,70.4079,70.4504,9760.0
2019-07-29 15:30:00,82.77,82.77,82.69,82.69,15500.0,70.4589,70.4589,70.3908,70.3908,15500.0
2019-07-29 15:35:00,82.67,82.74,82.67,82.7,30523.0,70.3738,70.4334,70.3738,70.3993,30523.0
2019-07-29 15:40:00,82.69,82.72,82.62,82.67,25978.0,70.3908,70.4164,70.3312,70.3738,25978.0
2019-07-29 15:45:00,82.67,82.68,82.46,82.55,43569.0,70.3738,70.3823,70.195,70.2717,43569.0
2019-07-29 15:50:00,82.55,82.72,82.54,82.72,42694.0,70.2717,70.4164,70.2631,70.4164,42694.0
2019-07-29 15:55:00,82.72,82.82,82.61,82.63,81089.0,70.4164,70.5015,70.3227,70.3398,81089.0
2019-07-30 09:30:00,82.52,82.84,82.5,82.76,26449.0,70.2461,70.5185,70.2291,70.4504,26449.0
2019-07-30 09:35:00,82.8,83.12,82.79,82.84,20456.0,70.4845,70.7569,70.476,70.5185,20456.0
2019-07-30 09:40:00,82.79,82.87,82.57,82.76,5387.0,70.476,70.5441,70.2887,70.4504,5387.0
2019-07-30 09:45:00,82.76,83.0,82.76,83.0,23023.0,70.4504,70.6547,70.4504,70.6547,23023.0
2019-07-30 09:50:00,82.94,83.01,82.78,82.86,5709.0,70.6036,70.6632,70.4674,70.5355,5709.0
2019-07-30 09:55:00,82.86,82.92,82.77,82.86,6817.0,70.5355,70.5866,70.4589,70.5355,6817.0
2019-07-30 10:00:00,82.82,82.96,82.77,82.84,12019.0,70.5015,70.6207,70.4589,70.5185,12019.0
2019-07-30 10:05:00,82.84,82.9,82.81,82.85,9327.0,70.5185,70.5696,70.493,70.527,9327.0
2019-07-30 10:10:00,82.88,82.89,82.71,82.8,12192.0,70.5526,70.5611,70.4079,70.4845,12192.0
2019-07-30 10:15:00,82.79,82.84,82.77,82.84,7955.0,70.476,70.5185,70.4589,70.5185,7955.0
2019-07-30 10:20:00,82.83,82.9,82.8,82.8,6455.0,70.51,70.5696,70.4845,70.4845,6455.0
2019-07-30 10:25:00,82.8,82.93,82.78,82.88,8157.0,70.4845,70.5951,70.4674,70.5526,8157.0
2019-07-30 10:30:00,82.89,82.98,82.85,82.98,12643.0,70.5611,70.6377,70.527,70.6377,12643.0
2019-07-30 10:35:00,82.95,82.96,82.83,82.91,7384.0,70.6122,70.6207,70.51,70.5781,7384.0
2019-07-30 10:40:00,82.92,82.99,82.9,82.9,14723.0,70.5866,70.6462,70.5696,70.5696,14723.0
2019-07-30 10:45:00,82.89,83.04,82.87,83.01,4500.0,70.5611,70.6888,70.5441,70.6632,4500.0
2019-07-30 10:50:00,83.02,83.02,82.92,82.96,8283.0,70.6717,70.6717,70.5866,70.6207,8283.0
2019-07-30 10:55:00,82.93,82.93,82.82,82.85,26254.0,70.5951,70.5951,70.5015,70.527,26254.0
2019-07-30 11:00:00,82.84,82.88,82.75,82.78,24425.0,70.5185,70.5526,70.4419,70.4674,24425.0
2019-07-30 11:05:00,82.77,82.77,82.64,82.64,15386.0,70.4589,70.4589,70.3483,70.3483,15386.0
2019-07-30 11:10:00,82.63,82.73,82.63,82.68,13884.0,70.3398,70.4249,70.3398,70.3823,13884.0
2019-07-30 11:15:00,82.67,82.75,82.66,82.75,14537.0,70.3738,70.4419,70.3653,70.4419,14537.0
2019-07-30 11:20:00,82.73,82.75,82.67,82.67,23924.0,70.4249,70.4419,70.3738,70.3738,23924.0
2019-07-30 11:25:00,82.66,82.8,82.66,82.74,10773.0,70.3653,70.4845,70.3653,70.4334,10773.0
2019-07-30 11:30:00,82.74,82.76,82.6,82.6,6074.0,70.4334,70.4504,70.3142,70.3142,6074.0
2019-07-30 11:35:00,82.59,82.59,82.46,82.48,11480.0,70.3057,70.3057,70.195,70.2121,11480.0
2019-07-30 11:40:00,82.46,82.51,82.39,82.4,9713.0,70.195,70.2376,70.1355,70.144,9713.0
2019-07-30 11:45:00,82.42,82.42,82.32,82.35,6086.0,70.161,70.161,70.0759,70.1014,6086.0
2019-07-30 11:50:00,82.34,82.42,82.3,82.37,17320.0,70.0929,70.161,70.0588,70.1184,17320.0
2019-07-30 11:55:00,82.39,82.41,82.25,82.25,13337.0,70.1355,70.1525,70.0163,70.0163,13337.0
2019-07-30 12:00:00,82.25,82.28,82.22,82.27,7719.0,70.0163,70.0418,69.9907,70.0333,7719.0
2019-07-30 12:05:00,82.26,82.3,82.24,82.25,7556.0,70.0248,70.0588,70.0078,70.0163,7556.0
2019-07-30 12:10:00,82.24,82.33,82.23,82.31,6186.0,70.0078,70.0844,69.9992,70.0674,6186.0
2019-07-30 12:15:00,82.3,82.32,82.25,82.28,5077.0,70.0588,70.0759,70.0163,70.0418,5077.0
2019-07-30 12:20:00,82.28,82.29,82.21,82.22,8135.0,70.0418,70.0503,69.9822,69.9907,8135.0
2019-07-30 12:25:00,82.23,82.24,82.18,82.19,6894.0,69.9992,70.0078,69.9567,69.9652,6894.0
2019-07-30 12:30:00,82.19,82.19,82.11,82.12,7187.0,69.9652,69.9652,69.8971,69.9056,7187.0
2019-07-30 12:35:00,82.09,82.12,82.08,82.09,7484.0,69.8801,69.9056,69.8716,69.8801,7484.0
2019-07-30 12:40:00,82.09,82.09,82.05,82.05,5277.0,69.8801,69.8801,69.846,69.846,5277.0
2019-07-30 12:45:00,82.06,82.06,81.91,81.91,13106.0,69.8545,69.8545,69.7268,69.7268,13106.0
2019-07-30 12:50:00,81.92,81.92,81.83,81.84,11028.0,69.7354,69.7354,69.6587,69.6673,11028.0
2019-07-30 12:55:00,81.85,81.87,81.78,81.85,10468.0,69.6758,69.6928,69.6162,69.6758,10468.0
2019-07-30 13:00:00,81.84,81.84,81.74,81.77,18480.0,69.6673,69.6673,69.5821,69.6077,18480.0
2019-07-30 13:05:00,81.77,81.77,81.69,81.72,9433.0,69.6077,69.6077,69.5396,69.5651,9433.0
2019-07-30 13:10:00,81.7,81.71,81.61,81.61,7816.0,69.5481,69.5566,69.4715,69.4715,7816.0
2019-07-30 13:15:00,81.61,81.73,81.59,81.72,13264.0,69.4715,69.5736,69.4544,69.5651,13264.0
2019-07-30 13:20:00,81.74,81.75,81.62,81.65,8065.0,69.5821,69.5906,69.48,69.5055,8065.0
2019-07-30 13:25:00,81.64,81.64,81.5,81.64,8384.0,69.497,69.497,69.3778,69.497,8384.0
2019-07-30 13:30:00,81.64,81.71,81.6,81.61,7116.0,69.497,69.5566,69.463,69.4715,7116.0
2019-07-30 13:35:00,81.61,81.61,81.54,81.56,9894.0,69.4715,69.4715,69.4119,69.4289,9894.0
2019-07-30 13:40:00,81.56,81.56,81.49,81.51,8717.0,69.4289,69.4289,69.3693,69.3863,8717.0
2019-07-30 13:45:00,81.51,81.53,81.45,81.53,7521.0,69.3863,69.4034,69.3353,69.4034,7521.0
2019-07-30 13:50:00,81.54,81.75,81.54,81.75,13147.0,69.4119,69.5906,69.4119,69.5906,13147.0
2019-07-30 13:55:00,81.76,81.8,81.71,81.76,8705.0,69.5992,69.6332,69.5566,69.5992,8705.0
2019-07-30 14:00:00,81.77,81.96,81.77,81.94,7166.0,69.6077,69.7694,69.6077,69.7524,7166.0
2019-07-30 14:05:00,81.94,81.97,81.88,81.92,4278.0,69.7524,69.7779,69.7013,69.7354,4278.0
2019-07-30 14:10:00,81.92,81.97,81.86,81.96,5104.0,69.7354,69.7779,69.6843,69.7694,5104.0
2019-07-30 14:15:00,81.97,82.04,81.92,82.0,6106.0,69.7779,69.8375,69.7354,69.8035,6106.0
2019-07-30 14:20:00,82.02,82.19,82.02,82.12,11351.0,69.8205,69.9652,69.8205,69.9056,11351.0
2019-07-30 14:25:00,82.13,82.13,82.01,82.09,5423.0,69.9141,69.9141,69.812,69.8801,5423.0
2019-07-30 14:30:00,82.1,82.15,82.08,82.12,3530.0,69.8886,69.9311,69.8716,69.9056,3530.0
2019-07-30 14:35:00,82.11,82.12,82.05,82.09,4513.0,69.8971,69.9056,69.846,69.8801,4513.0
2019-07-30 14:40:00,82.11,82.12,82.06,82.07,8984.0,69.8971,69.9056,69.8545,69.863,8984.0
2019-07-30 14:45:00,82.06,82.11,82.0,82.11,13444.0,69.8545,69.8971,69.8035,69.8971,13444.0
2019-07-30 14:50:00,82.12,82.13,82.09,82.13,4362.0,69.9056,69.9141,69.8801,69.9141,4362.0
2019-07-30 14:55:00,82.12,82.12,81.98,82.03,7481.0,69.9056,69.9056,69.7864,69.829,7481.0
2019-07-30 15:00:00,82.03,82.11,82.01,82.07,11353.0,69.829,69.8971,69.812,69.863,11353.0
2019-07-30 15:05:00,82.07,82.12,82.04,82.05,10432.0,69.863,69.9056,69.8375,69.846,10432.0
2019-07-30 15:10:00,82.05,82.13,82.05,82.13,5889.0,69.846,69.9141,69.846,69.9141,5889.0
2019-07-30 15:15:00,82.12,82.17,82.07,82.09,13572.0,69.9056,69.9482,69.863,69.8801,13572.0
2019-07-30 15:20:00,82.06,82.11,82.02,82.02,12823.0,69.8545,69.8971,69.8205,69.8205,12823.0
2019-07-30 15:25:00,82.02,82.03,81.95,81.95,12233.0,69.8205,69.829,69.7609,69.7609,12233.0
2019-07-30 15:30:00,81.93,81.93,81.88,81.92,15330.0,69.7439,69.7439,69.7013,69.7354,15330.0
2019-07-30 15:35:00,81.92,82.0,81.89,81.96,16965.0,69.7354,69.8035,69.7098,69.7694,16965.0
2019-07-30 15:40:00,81.96,81.97,81.86,81.88,19692.0,69.7694,69.7779,69.6843,69.7013,19692.0
2019-07-30 15:45:00,81.87,81.97,81.86,81.92,27645.0,69.6928,69.7779,69.6843,69.7354,27645.0
2019-07-30 15:50:00,81.93,82.03,81.93,81.99,37897.0,69.7439,69.829,69.7439,69.7949,37897.0
2019-07-30 15:55:00,81.99,82.01,81.86,81.99,101088.0,69.7949,69.812,69.6843,69.7949,101088.0
2019-07-31 09:30:00,81.8,82.5,81.8,81.93,21794.0,69.6332,70.2291,69.6332,69.7439,21794.0
2019-07-31 09:35:00,81.91,81.99,81.81,81.84,4112.0,69.7268,69.7949,69.6417,69.6673,4112.0
2019-07-31 09:40:00,81.88,82.08,81.86,81.96,7209.0,69.7013,69.8716,69.6843,69.7694,7209.0
2019-07-31 09:45:00,82.04,82.04,81.88,81.93,7587.0,69.8375,69.8375,69.7013,69.7439,7587.0
2019-07-31 09:50:00,81.91,82.1,81.91,81.93,4198.0,69.7268,69.8886,69.7268,69.7439,4198.0
2019-07-31 09:55:00,82.02,82.1,81.98,82.01,6486.0,69.8205,69.8886,69.7864,69.812,6486.0
2019-07-31 10:00:00,81.98,82.03,81.88,81.89,10025.0,69.7864,69.829,69.7013,69.7098,10025.0
2019-07-31 10:05:00,81.9,81.97,81.85,81.87,8512.0,69.7183,69.7779,69.6758,69.6928,8512.0
2019-07-31 10:10:00,81.86,82.01,81.84,81.96,9678.0,69.6843,69.812,69.6673,69.7694,9678.0
2019-07-31 10:15:00,81.93,81.93,81.68,81.68,9731.0,69.7439,69.7439,69.5311,69.5311,9731.0
2019-07-31 10:20:00,81.67,81.92,81.67,81.76,8332.0,69.5225,69.7354,69.5225,69.5992,8332.0
2019-07-31 10:25:00,81.79,81.86,81.78,81.86,6755.0,69.6247,69.6843,69.6162,69.6843,6755.0
2019-07-31 10:30:00,81.87,81.97,81.77,81.96,8866.0,69.6928,69.7779,69.6077,69.7694,8866.0
2019-07-31 10:35:00,82.0,82.05,81.96,81.96,9961.0,69.8035,69.846,69.7694,69.7694,9961.0
2019-07-31 10:40:00,81.97,82.02,81.9,81.98,5734.0,69.7779,69.8205,69.7183,69.7864,5734.0
2019-07-31 10:45:00,81.96,81.99,81.88,81.89,5768.0,69.7694,69.7949,69.7013,69.7098,5768.0
2019-07-31 10:50:00,81.88,81.93,81.86,81.9,4904.0,69.7013,69.7439,69.6843,69.7183,4904.0
2019-07-31 10:55:00,81.93,82.01,81.88,81.89,3965.0,69.7439,69.812,69.7013,69.7098,3965.0
2019-07-31 11:00:00,81.91,81.95,81.87,81.94,6023.0,69.7268,69.7609,69.6928,69.7524,6023.0
2019-07-31 11:05:00,81.93,81.93,81.85,81.87,7642.0,69.7439,69.7439,69.6758,69.6928,7642.0
2019-07-31 11:10:00,81.88,81.9,81.84,81.9,7344.0,69.7013,69.7183,69.6673,69.7183,7344.0
2019-07-31 11:15:00,81.89,81.92,81.85,81.89,7998.0,69.7098,69.7354,69.6758,69.7098,7998.0
2019-07-31 11:20:00,81.88,82.04,81.88,82.04,3239.0,69.7013,69.8375,69.7013,69.8375,3239.0
2019-07-31 11:25:00,82.08,82.08,81.96,81.96,5088.0,69.8716,69.8716,69.7694,69.7694,5088.0
2019-07-31 11:30:00,81.96,82.01,81.92,81.97,5862.0,69.7694,69.812,69.7354,69.7779,5862.0
2019-07-31 11:35:00,81.96,82.01,81.95,81.98,6070.0,69.7694,69.812,69.7609,69.7864,6070.0
2019-07-31 11:40:00,81.97,82.11,81.97,82.11,5984.0,69.7779,69.8971,69.7779,69.8971,5984.0
2019-07-31 11:45:00,82.12,82.21,82.11,82.16,10783.0,69.9056,69.9822,69.8971,69.9397,10783.0
2019-07-31 11:50:00,82.17,82.25,82.16,82.22,5332.0,69.9482,70.0163,69.9397,69.9907,5332.0
2019-07-31 11:55:00,82.24,82.28,82.24,82.28,10012.0,70.0078,70.0418,70.0078,70.0418,10012.0
2019-07-31 12:00:00,82.28,82.32,82.21,82.23,11298.0,70.0418,70.0759,69.9822,69.9992,11298.0
2019-07-31 12:05:00,82.23,82.31,82.2,82.29,11265.0,69.9992,70.0674,69.9737,70.0503,11265.0
2019-07-31 12:10:00,82.28,82.3,82.25,82.29,19385.0,70.0418,70.0588,70.0163,70.0503,19385.0
2019-07-31 12:15:00,82.29,82.3,82.21,82.3,13340.0,70.0503,70.0588,69.9822,70.0588,13340.0
2019-07-31 12:20:00,82.31,82.31,82.2,82.26,12165.0,70.0674,70.0674,69.9737,70.0248,12165.0
2019-07-31 12:25:00,82.26,82.39,82.25,82.35,26488.0,70.0248,70.1355,70.0163,70.1014,26488.0
2019-07-31 12:30:00,82.36,82.38,82.22,82.26,23494.0,70.1099,70.1269,69.9907,70.0248,23494.0
2019-07-31 12:35:00,82.25,82.26,82.13,82.15,13958.0,70.0163,70.0248,69.9141,69.9311,13958.0
2019-07-31 12:40:00,82.15,82.16,82.1,82.15,6982.0,69.9311,69.9397,69.8886,69.9311,6982.0
2019-07-31 12:45:00,82.16,82.21,82.16,82.17,9409.0,69.9397,69.9822,69.9397,69.9482,9409.0
2019-07-31 12:50:00,82.17,82.2,82.15,82.15,3067.0,69.9482,69.9737,69.9311,69.9311,3067.0
2019-07-31 12:55:00,82.17,82.18,82.13,82.16,11639.0,69.9482,69.9567,69.9141,69.9397,11639.0
2019-07-31 13:00:00,82.17,82.2,82.15,82.18,8126.0,69.9482,69.9737,69.9311,69.9567,8126.0
2019-07-31 13:05:00,82.16,82.17,82.06,82.08,9296.0,69.9397,69.9482,69.8545,69.8716,9296.0
2019-07-31 13:10:00,82.09,82.13,82.03,82.06,6554.0,69.8801,69.9141,69.829,69.8545,6554.0
2019-07-31 13:15:00,82.06,82.1,82.01,82.01,8474.0,69.8545,69.8886,69.812,69.812,8474.0
2019-07-31 13:20:00,82.02,82.08,82.02,82.04,5783.0,69.8205,69.8716,69.8205,69.8375,5783.0
2019-07-31 13:25:00,82.05,82.06,82.0,82.02,7871.0,69.846,69.8545,69.8035,69.8205,7871.0
2019-07-31 13:30:00,82.02,82.1,82.0,82.09,7225.0,69.8205,69.8886,69.8035,69.8801,7225.0
2019-07-31 13:35:00,82.1,82.13,82.04,82.08,9246.0,69.8886,69.9141,69.8375,69.8716,9246.0
2019-07-31 13:40:00,82.1,82.11,81.99,82.02,11348.0,69.8886,69.8971,69.7949,69.8205,11348.0
2019-07-31 13:45:00,82.0,82.04,81.97,82.01,8669.0,69.8035,69.8375,69.7779,69.812,8669.0
2019-07-31 13:50:00,82.03,82.03,81.82,81.84,37589.0,69.829,69.829,69.6502,69.6673,37589.0
2019-07-31 13:55:00,81.85,82.19,81.85,82.17,8353.0,69.6758,69.9652,69.6758,69.9482,8353.0
2019-07-31 14:00:00,82.11,82.11,81.46,81.62,18059.0,69.8971,69.8971,69.3438,69.48,18059.0
2019-07-31 14:05:00,81.59,81.79,81.53,81.65,11961.0,69.4544,69.6247,69.4034,69.5055,11961.0
2019-07-31 14:10:00,81.6,81.85,81.57,81.81,7738.0,69.463,69.6758,69.4374,69.6417,7738.0
2019-07-31 14:15:00,81.81,81.87,81.74,81.85,10696.0,69.6417,69.6928,69.5821,69.6758,10696.0
2019-07-31 14:20:00,81.83,81.85,81.73,81.77,10029.0,69.6587,69.6758,69.5736,69.6077,10029.0
2019-07-31 14:25:00,81.77,81.88,81.77,81.81,10716.0,69.6077,69.7013,69.6077,69.6417,10716.0
2019-07-31 14:30:00,81.81,81.86,81.71,81.74,17869.0,69.6417,69.6843,69.5566,69.5821,17869.0
2019-07-31 14:35:00,81.74,81.8,81.26,81.26,30574.0,69.5821,69.6332,69.1735,69.1735,30574.0
2019-07-31 14:40:00,81.23,81.35,81.07,81.15,22435.0,69.148,69.2501,69.0118,69.0799,22435.0
2019-07-31 14:45:00,81.15,81.16,80.83,80.85,40112.0,69.0799,69.0884,68.8075,68.8245,40112.0
2019-07-31 14:50:00,80.81,80.82,80.03,80.45,40689.0,68.7905,68.799,68.1265,68.484,40689.0
2019-07-31 14:55:00,80.47,80.76,80.42,80.73,77848.0,68.501,68.7479,68.4585,68.7224,77848.0
2019-07-31 15:00:00,80.73,81.23,80.67,80.97,29523.0,68.7224,69.148,68.6713,68.9267,29523.0
2019-07-31 15:05:00,81.02,81.27,80.97,81.11,30592.0,68.9692,69.182,68.9267,69.0458,30592.0
2019-07-31 15:10:00,81.13,81.15,80.91,81.12,20378.0,69.0629,69.0799,68.8756,69.0543,20378.0
2019-07-31 15:15:00,81.09,81.22,80.9,81.21,16318.0,69.0288,69.1395,68.8671,69.131,16318.0
2019-07-31 15:20:00,81.21,81.37,81.16,81.25,49259.0,69.131,69.2672,69.0884,69.165,49259.0
2019-07-31 15:25:00,81.27,81.4,81.27,81.33,18552.0,69.182,69.2927,69.182,69.2331,18552.0
2019-07-31 15:30:00,81.3,81.31,81.07,81.07,35387.0,69.2076,69.2161,69.0118,69.0118,35387.0
2019-07-31 15:35:00,81.07,81.16,81.0,81.11,38704.0,69.0118,69.0884,68.9522,69.0458,38704.0
2019-07-31 15:40:00,81.13,81.13,80.99,81.09,36213.0,69.0629,69.0629,68.9437,69.0288,36213.0
2019-07-31 15:45:00,81.1,81.11,80.95,81.0,29282.0,69.0373,69.0458,68.9096,68.9522,29282.0
2019-07-31 15:50:00,80.99,80.99,80.78,80.78,44656.0,68.9437,68.9437,68.7649,68.7649,44656.0
2019-07-31 15:55:00,80.81,80.9,80.61,80.62,203316.0,68.7905,68.8671,68.6202,68.6287,203316.0
2019-08-01 09:30:00,80.52,81.0,80.31,80.31,31941.0,68.5436,68.9522,68.3648,68.3648,31941.0
2019-08-01 09:35:00,80.31,80.41,80.03,80.37,15787.0,68.3648,68.45,68.1265,68.4159,15787.0
2019-08-01 09:40:00,80.44,80.53,80.27,80.43,9304.0,68.4755,68.5521,68.3308,68.467,9304.0
2019-08-01 09:45:00,80.41,80.55,80.3,80.55,10946.0,68.45,68.5691,68.3563,68.5691,10946.0
2019-08-01 09:50:00,80.49,80.62,80.42,80.5,9566.0,68.5181,68.6287,68.4585,68.5266,9566.0
2019-08-01 09:55:00,80.5,80.63,80.46,80.63,4274.0,68.5266,68.6372,68.4925,68.6372,4274.0
2019-08-01 10:00:00,80.61,80.83,80.48,80.52,9220.0,68.6202,68.8075,68.5095,68.5436,9220.0
2019-08-01 10:05:00,80.5,80.59,80.44,80.54,10275.0,68.5266,68.6032,68.4755,68.5606,10275.0
2019-08-01 10:10:00,80.57,80.6,80.48,80.57,6575.0,68.5862,68.6117,68.5095,68.5862,6575.0
2019-08-01 10:15:00,80.58,80.86,80.58,80.83,9447.0,68.5947,68.833,68.5947,68.8075,9447.0
2019-08-01 10:20:00,80.83,81.05,80.81,80.97,8894.0,68.8075,68.9948,68.7905,68.9267,8894.0
2019-08-01 10:25:00,80.99,80.99,80.86,80.98,7108.0,68.9437,68.9437,68.833,68.9352,7108.0
2019-08-01 10:30:00,81.03,81.15,80.97,81.09,11637.0,68.9777,69.0799,68.9267,69.0288,11637.0
2019-08-01 10:35:00,81.09,81.11,80.95,81.11,14214.0,69.0288,69.0458,68.9096,69.0458,14214.0
2019-08-01 10:40:00,81.11,81.15,81.02,81.15,8816.0,69.0458,69.0799,68.9692,69.0799,8816.0
2019-08-01 10:45:00,81.17,81.29,81.09,81.09,6769.0,69.0969,69.1991,69.0288,69.0288,6769.0
2019-08-01 10:50:00,81.1,81.13,80.9,80.9,14296.0,69.0373,69.0629,68.8671,68.8671,14296.0
2019-08-01 10:55:00,80.88,80.89,80.66,80.74,28213.0,68.85,68.8586,68.6628,68.7309,28213.0
2019-08-01 11:00:00,80.73,80.77,80.53,80.56,59615.0,68.7224,68.7564,68.5521,68.5776,59615.0
2019-08-01 11:05:00,80.56,80.71,80.44,80.64,28382.0,68.5776,68.7053,68.4755,68.6457,28382.0
2019-08-01 11:10:00,80.62,80.73,80.6,80.67,21950.0,68.6287,68.7224,68.6117,68.6713,21950.0
2019-08-01 11:15:00,80.67,80.81,80.67,80.73,7294.0,68.6713,68.7905,68.6713,68.7224,7294.0
2019-08-01 11:20:00,80.74,80.97,80.74,80.96,18206.0,68.7309,68.9267,68.7309,68.9181,18206.0
2019-08-01 11:25:00,80.98,81.09,80.92,81.09,13354.0,68.9352,69.0288,68.8841,69.0288,13354.0
2019-08-01 11:30:00,81.1,81.29,81.08,81.26,10826.0,69.0373,69.1991,69.0203,69.1735,10826.0
2019-08-01 11:35:00,81.27,81.34,81.22,81.29,12514.0,69.182,69.2416,69.1395,69.1991,12514.0
2019-08-01 11:40:00,81.29,81.32,81.17,81.17,8610.0,69.1991,69.2246,69.0969,69.0969,8610.0
2019-08-01 11:45:00,81.15,81.17,81.1,81.17,8137.0,69.0799,69.0969,69.0373,69.0969,8137.0
2019-08-01 11:50:00,81.16,81.18,81.13,81.18,7588.0,69.0884,69.1054,69.0629,69.1054,7588.0
2019-08-01 11:55:00,81.18,81.27,81.13,81.26,8874.0,69.1054,69.182,69.0629,69.1735,8874.0
2019-08-01 12:00:00,81.28,81.44,81.26,81.42,11460.0,69.1906,69.3268,69.1735,69.3097,11460.0
2019-08-01 12:05:00,81.44,81.44,81.26,81.3,25342.0,69.3268,69.3268,69.1735,69.2076,25342.0
2019-08-01 12:10:00,81.33,81.4,81.31,81.38,9627.0,69.2331,69.2927,69.2161,69.2757,9627.0
2019-08-01 12:15:00,81.38,81.43,81.35,81.39,23490.0,69.2757,69.3182,69.2501,69.2842,23490.0
2019-08-01 12:20:00,81.41,81.47,81.4,81.45,11589.0,69.3012,69.3523,69.2927,69.3353,11589.0
2019-08-01 12:25:00,81.45,81.49,81.4,81.41,27787.0,69.3353,69.3693,69.2927,69.3012,27787.0
2019-08-01 12:30:00,81.4,81.44,81.32,81.43,14068.0,69.2927,69.3268,69.2246,69.3182,14068.0
2019-08-01 12:35:00,81.44,81.62,81.44,81.62,15880.0,69.3268,69.48,69.3268,69.48,15880.0
2019-08-01 12:40:00,81.62,81.64,81.58,81.61,16953.0,69.48,69.497,69.4459,69.4715,16953.0
2019-08-01 12:45:00,81.6,81.77,81.59,81.75,9460.0,69.463,69.6077,69.4544,69.5906,9460.0
2019-08-01 12:50:00,81.75,81.85,81.75,81.81,7956.0,69.5906,69.6758,69.5906,69.6417,7956.0
2019-08-01 12:55:00,81.81,81.81,81.77,81.78,4961.0,69.6417,69.6417,69.6077,69.6162,4961.0
2019-08-01 13:00:00,81.77,81.78,81.67,81.7,16713.0,69.6077,69.6162,69.5225,69.5481,16713.0
2019-08-01 13:05:00,81.69,81.69,81.58,81.65,10650.0,69.5396,69.5396,69.4459,69.5055,10650.0
2019-08-01 13:10:00,81.65,81.69,81.65,81.65,7100.0,69.5055,69.5396,69.5055,69.5055,7100.0
2019-08-01 13:15:00,81.66,81.77,81.65,81.76,6040.0,69.514,69.6077,69.5055,69.5992,6040.0
2019-08-01 13:20:00,81.75,81.76,81.71,81.73,8418.0,69.5906,69.5992,69.5566,69.5736,8418.0
2019-08-01 13:25:00,81.73,81.76,81.11,81.19,21364.0,69.5736,69.5992,69.0458,69.1139,21364.0
2019-08-01 13:30:00,81.14,81.38,81.02,81.23,16010.0,69.0714,69.2757,68.9692,69.148,16010.0
2019-08-01 13:35:00,81.18,81.32,81.11,81.14,12500.0,69.1054,69.2246,69.0458,69.0714,12500.0
2019-08-01 13:40:00,81.15,81.32,81.02,81.12,16927.0,69.0799,69.2246,68.9692,69.0543,16927.0
2019-08-01 13:45:00,81.11,81.2,80.99,81.17,19494.0,69.0458,69.1224,68.9437,69.0969,19494.0
2019-08-01 13:50:00,81.15,81.15,80.77,80.87,37544.0,69.0799,69.0799,68.7564,68.8415,37544.0
2019-08-01 13:55:00,80.88,81.19,80.87,81.17,21405.0,68.85,69.1139,68.8415,69.0969,21405.0
2019-08-01 14:00:00,81.14,81.18,80.9,80.9,18654.0,69.0714,69.1054,68.8671,68.8671,18654.0
2019-08-01 14:05:00,80.93,81.04,80.9,80.98,10819.0,68.8926,68.9862,68.8671,68.9352,10819.0
2019-08-01 14:10:00,80.94,81.28,80.84,81.28,15311.0,68.9011,69.1906,68.816,69.1906,15311.0
2019-08-01 14:15:00,81.3,81.37,81.2,81.31,26796.0,69.2076,69.2672,69.1224,69.2161,26796.0
2019-08-01 14:20:00,81.27,81.33,81.09,81.19,20760.0,69.182,69.2331,69.0288,69.1139,20760.0
2019-08-01 14:25:00,81.19,81.25,81.06,81.11,20776.0,69.1139,69.165,69.0033,69.0458,20776.0
2019-08-01 14:30:00,81.15,81.18,80.88,81.01,13921.0,69.0799,69.1054,68.85,68.9607,13921.0
2019-08-01 14:35:00,81.02,81.02,80.76,80.76,9867.0,68.9692,68.9692,68.7479,68.7479,9867.0
2019-08-01 14:40:00,80.77,80.87,80.64,80.64,13486.0,68.7564,68.8415,68.6457,68.6457,13486.0
2019-08-01 14:45:00,80.63,80.91,80.63,80.9,13238.0,68.6372,68.8756,68.6372,68.8671,13238.0
2019-08-01 14:50:00,80.91,81.0,80.89,80.94,14102.0,68.8756,68.9522,68.8586,68.9011,14102.0
2019-08-01 14:55:00,80.91,80.92,80.74,80.81,28575.0,68.8756,68.8841,68.7309,68.7905,28575.0
2019-08-01 15:00:00,80.84,80.89,80.67,80.85,35751.0,68.816,68.8586,68.6713,68.8245,35751.0
2019-08-01 15:05:00,80.86,80.9,80.68,80.72,22202.0,68.833,68.8671,68.6798,68.7138,22202.0
2019-08-01 15:10:00,80.73,80.83,80.68,80.73,22516.0,68.7224,68.8075,68.6798,68.7224,22516.0
2019-08-01 15:15:00,80.73,80.94,80.7,80.92,32265.0,68.7224,68.9011,68.6968,68.8841,32265.0
2019-08-01 15:20:00,80.94,81.11,80.91,81.11,18509.0,68.9011,69.0458,68.8756,69.0458,18509.0
2019-08-01 15:25:00,81.1,81.22,80.99,81.04,60874.0,69.0373,69.1395,68.9437,68.9862,60874.0
2019-08-01 15:30:00,81.04,81.07,80.83,80.87,30724.0,68.9862,69.0118,68.8075,68.8415,30724.0
2019-08-01 15:35:00,80.87,81.06,80.86,80.98,46086.0,68.8415,69.0033,68.833,68.9352,46086.0
2019-08-01 15:40:00,80.99,81.01,80.73,80.79,34866.0,68.9437,68.9607,68.7224,68.7734,34866.0
2019-08-01 15:45:00,80.79,80.91,80.77,80.85,36804.0,68.7734,68.8756,68.7564,68.8245,36804.0
2019-08-01 15:50:00,80.84,80.84,80.69,80.71,101643.0,68.816,68.816,68.6883,68.7053,101643.0
2019-08-01 15:55:00,80.71,80.89,80.69,80.79,146131.0,68.7053,68.8586,68.6883,68.7734,146131.0
2019-08-02 09:30:00,80.85,80.87,80.46,80.49,31947.0,68.8245,68.8415,68.4925,68.5181,31947.0
2019-08-02 09:35:00,80.53,80.78,80.38,80.78,12852.0,68.5521,68.7649,68.4244,68.7649,12852.0
2019-08-02 09:40:00,80.74,80.82,80.62,80.78,6830.0,68.7309,68.799,68.6287,68.7649,6830.0
2019-08-02 09:45:00,80.8,80.84,80.57,80.61,9497.0,68.7819,68.816,68.5862,68.6202,9497.0
2019-08-02 09:50:00,80.57,80.71,80.42,80.68,18819.0,68.5862,68.7053,68.4585,68.6798,18819.0
2019-08-02 09:55:00,80.65,80.82,80.55,80.58,15888.0,68.6543,68.799,68.5691,68.5947,15888.0
2019-08-02 10:00:00,80.72,80.77,80.52,80.53,26659.0,68.7138,68.7564,68.5436,68.5521,26659.0
2019-08-02 10:05:00,80.56,80.64,80.41,80.55,20428.0,68.5776,68.6457,68.45,68.5691,20428.0
2019-08-02 10:10:00,80.56,80.56,80.39,80.41,25195.0,68.5776,68.5776,68.4329,68.45,25195.0
2019-08-02 10:15:00,80.4,80.57,80.4,80.5,12050.0,68.4414,68.5862,68.4414,68.5266,12050.0
2019-08-02 10:20:00,80.53,80.58,80.44,80.55,4936.0,68.5521,68.5947,68.4755,68.5691,4936.0
2019-08-02 10:25:00,80.57,80.63,80.5,80.5,7533.0,68.5862,68.6372,68.5266,68.5266,7533.0
2019-08-02 10:30:00,80.54,80.54,80.38,80.4,7959.0,68.5606,68.5606,68.4244,68.4414,7959.0
2019-08-02 10:35:00,80.4,80.4,80.18,80.24,12029.0,68.4414,68.4414,68.2542,68.3052,12029.0
2019-08-02 10:40:00,80.23,80.37,80.21,80.33,11225.0,68.2967,68.4159,68.2797,68.3819,11225.0
2019-08-02 10:45:00,80.31,80.39,80.3,80.31,5017.0,68.3648,68.4329,68.3563,68.3648,5017.0
2019-08-02 10:50:00,80.33,80.41,80.33,80.35,13739.0,68.3819,68.45,68.3819,68.3989,13739.0
2019-08-02 10:55:00,80.35,80.5,80.3,80.48,14870.0,68.3989,68.5266,68.3563,68.5095,14870.0
2019-08-02 11:00:00,80.48,80.53,80.43,80.46,10471.0,68.5095,68.5521,68.467,68.4925,10471.0
2019-08-02 11:05:00,80.47,80.53,80.43,80.48,5606.0,68.501,68.5521,68.467,68.5095,5606.0
2019-08-02 11:10:00,80.5,80.57,80.47,80.5,6525.0,68.5266,68.5862,68.501,68.5266,6525.0
2019-08-02 11:15:00,80.48,80.59,80.45,80.54,7368.0,68.5095,68.6032,68.484,68.5606,7368.0
2019-08-02 11:20:00,80.51,80.51,80.4,80.43,6810.0,68.5351,68.5351,68.4414,68.467,6810.0
2019-08-02 11:25:00,80.42,80.42,80.36,80.37,7757.0,68.4585,68.4585,68.4074,68.4159,7757.0
2019-08-02 11:30:00,80.39,80.49,80.39,80.48,7833.0,68.4329,68.5181,68.4329,68.5095,7833.0
2019-08-02 11:35:00,80.45,80.56,80.45,80.56,17427.0,68.484,68.5776,68.484,68.5776,17427.0
2019-08-02 11:40:00,80.54,80.57,80.5,80.55,7131.0,68.5606,68.5862,68.5266,68.5691,7131.0
2019-08-02 11:45:00,80.51,80.59,80.43,80.52,10392.0,68.5351,68.6032,68.467,68.5436,10392.0
2019-08-02 11:50:00,80.52,80.56,80.45,80.56,7951.0,68.5436,68.5776,68.484,68.5776,7951.0
2019-08-02 11:55:00,80.55,80.63,80.52,80.62,8479.0,68.5691,68.6372,68.5436,68.6287,8479.0
2019-08-02 12:00:00,80.63,80.63,80.54,80.63,8184.0,68.6372,68.6372,68.5606,68.6372,8184.0
2019-08-02 12:05:00,80.6,80.68,80.56,80.68,4523.0,68.6117,68.6798,68.5776,68.6798,4523.0
2019-08-02 12:10:00,80.67,80.67,80.59,80.64,7809.0,68.6713,68.6713,68.6032,68.6457,7809.0
2019-08-02 12:15:00,80.65,80.73,80.61,80.66,7009.0,68.6543,68.7224,68.6202,68.6628,7009.0
2019-08-02 12:20:00,80.68,80.68,80.59,80.66,7630.0,68.6798,68.6798,68.6032,68.6628,7630.0
2019-08-02 12:25:00,80.66,80.67,80.62,80.66,8122.0,68.6628,68.6713,68.6287,68.6628,8122.0
2019-08-02 12:30:00,80.67,80.67,80.53,80.59,7827.0,68.6713,68.6713,68.5521,68.6032,7827.0
2019-08-02 12:35:00,80.61,80.63,80.57,80.63,3630.0,68.6202,68.6372,68.5862,68.6372,3630.0
2019-08-02 12:40:00,80.63,80.66,80.56,80.66,6560.0,68.6372,68.6628,68.5776,68.6628,6560.0
2019-08-02 12:45:00,80.64,80.64,80.47,80.5,5058.0,68.6457,68.6457,68.501,68.5266,5058.0
2019-08-02 12:50:00,80.5,80.58,80.49,80.52,6986.0,68.5266,68.5947,68.5181,68.5436,6986.0
2019-08-02 12:55:00,80.5,80.56,80.5,80.51,7734.0,68.5266,68.5776,68.5266,68.5351,7734.0
2019-08-02 13:00:00,80.48,80.49,80.4,80.44,12968.0,68.5095,68.5181,68.4414,68.4755,12968.0
2019-08-02 13:05:00,80.43,80.48,80.4,80.48,7880.0,68.467,68.5095,68.4414,68.5095,7880.0
2019-08-02 13:10:00,80.5,80.5,80.41,80.42,7437.0,68.5266,68.5266,68.45,68.4585,7437.0
2019-08-02 13:15:00,80.43,80.48,80.4,80.42,4310.0,68.467,68.5095,68.4414,68.4585,4310.0
2019-08-02 13:20:00,80.4,80.5,80.4,80.42,8173.0,68.4414,68.5266,68.4414,68.4585,8173.0
2019-08-02 13:25:00,80.43,80.58,80.41,80.54,9947.0,68.467,68.5947,68.45,68.5606,9947.0
2019-08-02 13:30:00,80.54,80.57,80.46,80.46,5414.0,68.5606,68.5862,68.4925,68.4925,5414.0
2019-08-02 13:35:00,80.49,80.52,80.45,80.49,7070.0,68.5181,68.5436,68.484,68.5181,7070.0
2019-08-02 13:40:00,80.48,80.55,80.47,80.51,4566.0,68.5095,68.5691,68.501,68.5351,4566.0
2019-08-02 13:45:00,80.51,80.51,80.41,80.42,17128.0,68.5351,68.5351,68.45,68.4585,17128.0
2019-08-02 13:50:00,80.43,80.47,80.41,80.47,5968.0,68.467,68.501,68.45,68.501,5968.0
2019-08-02 13:55:00,80.45,80.47,80.41,80.44,5809.0,68.484,68.501,68.45,68.4755,5809.0
2019-08-02 14:00:00,80.44,80.49,80.39,80.44,15703.0,68.4755,68.5181,68.4329,68.4755,15703.0
2019-08-02 14:05:00,80.48,80.58,80.43,80.43,4700.0,68.5095,68.5947,68.467,68.467,4700.0
2019-08-02 14:10:00,80.45,80.49,80.41,80.49,7295.0,68.484,68.5181,68.45,68.5181,7295.0
2019-08-02 14:15:00,80.5,80.52,80.41,80.41,9753.0,68.5266,68.5436,68.45,68.45,9753.0
2019-08-02 14:20:00,80.4,80.54,80.4,80.51,12830.0,68.4414,68.5606,68.4414,68.5351,12830.0
2019-08-02 14:25:00,80.54,80.54,80.4,80.47,16051.0,68.5606,68.5606,68.4414,68.501,16051.0
2019-08-02 14:30:00,80.45,80.48,80.38,80.4,16461.0,68.484,68.5095,68.4244,68.4414,16461.0
2019-08-02 14:35:00,80.39,80.5,80.39,80.48,9160.0,68.4329,68.5266,68.4329,68.5095,9160.0
2019-08-02 14:40:00,80.48,80.48,80.37,80.4,7592.0,68.5095,68.5095,68.4159,68.4414,7592.0
2019-08-02 14:45:00,80.37,80.46,80.33,80.37,21736.0,68.4159,68.4925,68.3819,68.4159,21736.0
2019-08-02 14:50:00,80.34,80.42,80.32,80.41,10349.0,68.3904,68.4585,68.3733,68.45,10349.0
2019-08-02 14:55:00,80.39,80.46,80.35,80.45,11178.0,68.4329,68.4925,68.3989,68.484,11178.0
2019-08-02 15:00:00,80.45,80.51,80.38,80.42,18226.0,68.484,68.5351,68.4244,68.4585,18226.0
2019-08-02 15:05:00,80.42,80.49,80.37,80.43,21071.0,68.4585,68.5181,68.4159,68.467,21071.0
2019-08-02 15:10:00,80.41,80.41,80.27,80.3,14747.0,68.45,68.45,68.3308,68.3563,14747.0
2019-08-02 15:15:00,80.31,80.35,80.26,80.29,15469.0,68.3648,68.3989,68.3223,68.3478,15469.0
2019-08-02 15:20:00,80.3,80.48,80.28,80.44,14330.0,68.3563,68.5095,68.3393,68.4755,14330.0
2019-08-02 15:25:00,80.46,80.61,80.43,80.56,14384.0,68.4925,68.6202,68.467,68.5776,14384.0
2019-08-02 15:30:00,80.57,80.63,80.5,80.55,17482.0,68.5862,68.6372,68.5266,68.5691,17482.0
2019-08-02 15:35:00,80.56,80.95,80.53,80.7,39669.0,68.5776,68.9096,68.5521,68.6968,39669.0
2019-08-02 15:40:00,80.72,80.78,80.62,80.69,16793.0,68.7138,68.7649,68.6287,68.6883,16793.0
2019-08-02 15:45:00,80.65,80.68,80.45,80.48,24379.0,68.6543,68.6798,68.484,68.5095,24379.0
2019-08-02 15:50:00,80.47,80.52,80.4,80.41,67763.0,68.501,68.5436,68.4414,68.45,67763.0
2019-08-02 15:55:00,80.43,80.59,80.42,80.49,128520.0,68.467,68.6032,68.4585,68.5181,128520.0
2019-08-05 09:30:00,80.0,80.0,79.5,79.51,48161.0,68.1009,68.1009,67.6753,67.6838,48161.0
2019-08-05 09:35:00,79.6,79.61,79.1,79.17,19153.0,67.7604,67.7689,67.3348,67.3944,19153.0
2019-08-05 09:40:00,79.08,79.55,79.07,79.36,19060.0,67.3178,67.7179,67.3093,67.5561,19060.0
2019-08-05 09:45:00,79.3,79.45,79.16,79.3,33430.0,67.5051,67.6327,67.3859,67.5051,33430.0
2019-08-05 09:50:00,79.25,79.27,78.81,78.85,40359.0,67.4625,67.4795,67.0879,67.122,40359.0
2019-08-05 09:55:00,78.85,78.94,78.75,78.86,20505.0,67.122,67.1986,67.0369,67.1305,20505.0
2019-08-05 10:00:00,78.83,78.96,78.62,78.65,30586.0,67.105,67.2156,66.9262,66.9517,30586.0
2019-08-05 10:05:00,78.66,78.86,78.65,78.84,11905.0,66.9602,67.1305,66.9517,67.1135,11905.0
2019-08-05 10:10:00,78.84,78.85,78.61,78.69,26017.0,67.1135,67.122,66.9177,66.9858,26017.0
2019-08-05 10:15:00,78.67,78.68,78.45,78.57,41531.0,66.9688,66.9773,66.7815,66.8836,41531.0
2019-08-05 10:20:00,78.57,78.66,78.46,78.51,15013.0,66.8836,66.9602,66.79,66.8326,15013.0
2019-08-05 10:25:00,78.5,78.62,78.45,78.6,14834.0,66.824,66.9262,66.7815,66.9092,14834.0
2019-08-05 10:30:00,78.58,78.61,78.36,78.41,20449.0,66.8921,66.9177,66.7049,66.7474,20449.0
2019-08-05 10:35:00,78.4,78.55,78.39,78.51,11721.0,66.7389,66.8666,66.7304,66.8326,11721.0
2019-08-05 10:40:00,78.55,78.63,78.54,78.61,19851.0,66.8666,66.9347,66.8581,66.9177,19851.0
2019-08-05 10:45:00,78.62,78.66,78.4,78.4,11205.0,66.9262,66.9602,66.7389,66.7389,11205.0
2019-08-05 10:50:00,78.37,78.64,78.35,78.64,14966.0,66.7134,66.9432,66.6964,66.9432,14966.0
2019-08-05 10:55:00,78.65,78.83,78.65,78.8,27945.0,66.9517,67.105,66.9517,67.0794,27945.0
2019-08-05 11:00:00,78.8,79.05,78.76,79.04,19810.0,67.0794,67.2922,67.0454,67.2837,19810.0
2019-08-05 11:05:00,79.05,79.1,78.96,79.04,10362.0,67.2922,67.3348,67.2156,67.2837,10362.0
2019-08-05 11:10:00,79.05,79.18,79.04,79.15,12710.0,67.2922,67.4029,67.2837,67.3774,12710.0
2019-08-05 11:15:00,79.14,79.19,79.04,79.17,17163.0,67.3689,67.4114,67.2837,67.3944,17163.0
2019-08-05 11:20:00,79.16,79.28,79.1,79.14,22131.0,67.3859,67.488,67.3348,67.3689,22131.0
2019-08-05 11:25:00,79.14,79.16,79.08,79.1,15288.0,67.3689,67.3859,67.3178,67.3348,15288.0
2019-08-05 11:30:00,79.1,79.27,79.1,79.16,15490.0,67.3348,67.4795,67.3348,67.3859,15490.0
2019-08-05 11:35:00,79.12,79.2,79.06,79.19,21657.0,67.3518,67.4199,67.3007,67.4114,21657.0
2019-08-05 11:40:00,79.2,79.28,79.11,79.13,14336.0,67.4199,67.488,67.3433,67.3603,14336.0
2019-08-05 11:45:00,79.15,79.39,79.15,79.35,21095.0,67.3774,67.5817,67.3774,67.5476,21095.0
2019-08-05 11:50:00,79.34,79.34,79.27,79.33,13366.0,67.5391,67.5391,67.4795,67.5306,13366.0
2019-08-05 11:55:00,79.32,79.39,79.21,79.24,16589.0,67.5221,67.5817,67.4284,67.454,16589.0
2019-08-05 12:00:00,79.26,79.26,79.14,79.19,11568.0,67.471,67.471,67.3689,67.4114,11568.0
2019-08-05 12:05:00,79.23,79.28,79.2,79.22,16501.0,67.4455,67.488,67.4199,67.437,16501.0
2019-08-05 12:10:00,79.22,79.33,79.19,79.31,20385.0,67.437,67.5306,67.4114,67.5136,20385.0
2019-08-05 12:15:00,79.31,79.34,79.22,79.34,56804.0,67.5136,67.5391,67.437,67.5391,56804.0
2019-08-05 12:20:00,79.34,79.45,79.31,79.45,20090.0,67.5391,67.6327,67.5136,67.6327,20090.0
2019-08-05 12:25:00,79.45,79.45,79.17,79.25,24775.0,67.6327,67.6327,67.3944,67.4625,24775.0
2019-08-05 12:30:00,79.26,79.36,79.24,79.27,14178.0,67.471,67.5561,67.454,67.4795,14178.0
2019-08-05 12:35:00,79.27,79.3,79.18,79.24,12583.0,67.4795,67.5051,67.4029,67.454,12583.0
2019-08-05 12:40:00,79.21,79.24,79.05,79.09,17874.0,67.4284,67.454,67.2922,67.3263,17874.0
2019-08-05 12:45:00,79.09,79.1,78.96,78.98,12872.0,67.3263,67.3348,67.2156,67.2326,12872.0
2019-08-05 12:50:00,78.99,79.1,78.97,78.99,12896.0,67.2412,67.3348,67.2241,67.2412,12896.0
2019-08-05 12:55:00,78.99,79.0,78.86,78.95,16966.0,67.2412,67.2497,67.1305,67.2071,16966.0
2019-08-05 13:00:00,78.91,79.07,78.9,79.03,13098.0,67.1731,67.3093,67.1645,67.2752,13098.0
2019-08-05 13:05:00,79.03,79.08,78.85,78.9,16028.0,67.2752,67.3178,67.122,67.1645,16028.0
2019-08-05 13:10:00,78.92,79.07,78.92,78.96,12050.0,67.1816,67.3093,67.1816,67.2156,12050.0
2019-08-05 13:15:00,78.97,79.08,78.97,79.04,11809.0,67.2241,67.3178,67.2241,67.2837,11809.0
2019-08-05 13:20:00,79.03,79.12,78.94,79.11,18736.0,67.2752,67.3518,67.1986,67.3433,18736.0
2019-08-05 13:25:00,79.11,79.12,79.04,79.07,13252.0,67.3433,67.3518,67.2837,67.3093,13252.0
2019-08-05 13:30:00,79.06,79.06,78.98,79.05,13232.0,67.3007,67.3007,67.2326,67.2922,13232.0
2019-08-05 13:35:00,79.06,79.17,79.05,79.17,7813.0,67.3007,67.3944,67.2922,67.3944,7813.0
2019-08-05 13:40:00,79.17,79.17,78.79,78.84,17322.0,67.3944,67.3944,67.0709,67.1135,17322.0
2019-08-05 13:45:00,78.84,78.9,78.81,78.9,7433.0,67.1135,67.1645,67.0879,67.1645,7433.0
2019-08-05 13:50:00,78.86,78.86,78.73,78.76,16058.0,67.1305,67.1305,67.0198,67.0454,16058.0
2019-08-05 13:55:00,78.78,78.84,78.72,78.75,10062.0,67.0624,67.1135,67.0113,67.0369,10062.0
2019-08-05 14:00:00,78.75,78.89,78.75,78.85,11621.0,67.0369,67.156,67.0369,67.122,11621.0
2019-08-05 14:05:00,78.83,78.9,78.82,78.85,32770.0,67.105,67.1645,67.0964,67.122,32770.0
2019-08-05 14:10:00,78.84,78.91,78.81,78.86,27392.0,67.1135,67.1731,67.0879,67.1305,27392.0
2019-08-05 14:15:00,78.85,78.89,78.8,78.86,13495.0,67.122,67.156,67.0794,67.1305,13495.0
2019-08-05 14:20:00,78.89,78.93,78.78,78.84,11143.0,67.156,67.1901,67.0624,67.1135,11143.0
2019-08-05 14:25:00,78.84,78.84,78.54,78.57,16180.0,67.1135,67.1135,66.8581,66.8836,16180.0
2019-08-05 14:30:00,78.6,78.6,78.43,78.51,14247.0,66.9092,66.9092,66.7645,66.8326,14247.0
2019-08-05 14:35:00,78.54,78.61,78.37,78.39,24075.0,66.8581,66.9177,66.7134,66.7304,24075.0
2019-08-05 14:40:00,78.36,78.42,78.21,78.21,15178.0,66.7049,66.7559,66.5772,66.5772,15178.0
2019-08-05 14:45:00,78.23,78.36,78.22,78.22,13558.0,66.5942,66.7049,66.5857,66.5857,13558.0
2019-08-05 14:50:00,78.22,78.29,78.12,78.14,15928.0,66.5857,66.6453,66.5006,66.5176,15928.0
2019-08-05 14:55:00,78.17,78.17,78.05,78.12,14478.0,66.5431,66.5431,66.441,66.5006,14478.0
2019-08-05 15:00:00,78.13,78.16,77.76,77.76,38897.0,66.5091,66.5346,66.1941,66.1941,38897.0
2019-08-05 15:05:00,77.72,77.74,77.5,77.54,27023.0,66.1601,66.1771,65.9728,66.0068,27023.0
2019-08-05 15:10:00,77.55,78.17,77.54,78.17,25762.0,66.0153,66.5431,66.0068,66.5431,25762.0
2019-08-05 15:15:00,78.19,78.26,77.87,78.22,22871.0,66.5602,66.6197,66.2877,66.5857,22871.0
2019-08-05 15:20:00,78.2,78.48,78.2,78.33,19979.0,66.5687,66.807,66.5687,66.6793,19979.0
2019-08-05 15:25:00,78.35,78.53,78.21,78.32,16034.0,66.6964,66.8496,66.5772,66.6708,16034.0
2019-08-05 15:30:00,78.27,78.5,78.09,78.45,26421.0,66.6283,66.824,66.475,66.7815,26421.0
2019-08-05 15:35:00,78.46,78.75,78.45,78.71,30844.0,66.79,67.0369,66.7815,67.0028,30844.0
2019-08-05 15:40:00,78.74,78.76,78.61,78.74,31500.0,67.0283,67.0454,66.9177,67.0283,31500.0
2019-08-05 15:45:00,78.75,78.82,78.6,78.65,43916.0,67.0369,67.0964,66.9092,66.9517,43916.0
2019-08-05 15:50:00,78.65,78.88,78.54,78.82,63648.0,66.9517,67.1475,66.8581,67.0964,63648.0
2019-08-05 15:55:00,78.82,78.87,78.57,78.63,142563.0,67.0964,67.139,66.8836,66.9347,142563.0
2019-08-06 09:30:00,78.84,79.36,78.65,78.87,39205.0,67.1135,67.5561,66.9517,67.139,39205.0
2019-08-06 09:35:00,78.97,79.38,78.94,79.37,26393.0,67.2241,67.5732,67.1986,67.5646,26393.0
2019-08-06 09:40:00,79.34,79.53,79.25,79.25,17588.0,67.5391,67.7008,67.4625,67.4625,17588.0
2019-08-06 09:45:00,79.26,79.26,78.82,79.03,18124.0,67.471,67.471,67.0964,67.2752,18124.0
2019-08-06 09:50:00,79.02,79.35,78.9,79.21,15274.0,67.2667,67.5476,67.1645,67.4284,15274.0
2019-08-06 09:55:00,79.23,79.27,79.08,79.15,18418.0,67.4455,67.4795,67.3178,67.3774,18418.0
2019-08-06 10:00:00,79.13,79.17,78.85,78.86,17695.0,67.3603,67.3944,67.122,67.1305,17695.0
2019-08-06 10:05:00,78.87,78.89,78.66,78.75,30102.0,67.139,67.156,66.9602,67.0369,30102.0
2019-08-06 10:10:00,78.78,78.92,78.72,78.76,20509.0,67.0624,67.1816,67.0113,67.0454,20509.0
2019-08-06 10:15:00,78.76,78.81,78.59,78.73,16233.0,67.0454,67.0879,66.9007,67.0198,16233.0
2019-08-06 10:20:00,78.79,78.79,78.68,78.74,34353.0,67.0709,67.0709,66.9773,67.0283,34353.0
2019-08-06 10:25:00,78.73,78.77,78.67,78.71,46877.0,67.0198,67.0539,66.9688,67.0028,46877.0
2019-08-06 10:30:00,78.73,79.19,78.71,79.18,18528.0,67.0198,67.4114,67.0028,67.4029,18528.0
2019-08-06 10:35:00,79.18,79.5,79.16,79.5,21732.0,67.4029,67.6753,67.3859,67.6753,21732.0
2019-08-06 10:40:00,79.5,79.75,79.49,79.62,24622.0,67.6753,67.8881,67.6668,67.7775,24622.0
2019-08-06 10:45:00,79.67,79.73,79.58,79.58,13267.0,67.82,67.8711,67.7434,67.7434,13267.0
2019-08-06 10:50:00,79.57,79.57,79.3,79.3,12141.0,67.7349,67.7349,67.5051,67.5051,12141.0
2019-08-06 10:55:00,79.27,79.35,79.19,79.32,12110.0,67.4795,67.5476,67.4114,67.5221,12110.0
2019-08-06 11:00:00,79.33,79.41,79.21,79.22,14317.0,67.5306,67.5987,67.4284,67.437,14317.0
2019-08-06 11:05:00,79.23,79.49,79.2,79.45,12214.0,67.4455,67.6668,67.4199,67.6327,12214.0
2019-08-06 11:10:00,79.47,79.47,79.32,79.39,11843.0,67.6498,67.6498,67.5221,67.5817,11843.0
2019-08-06 11:15:00,79.4,79.43,79.34,79.35,11904.0,67.5902,67.6157,67.5391,67.5476,11904.0
2019-08-06 11:20:00,79.36,79.57,79.32,79.55,14464.0,67.5561,67.7349,67.5221,67.7179,14464.0
2019-08-06 11:25:00,79.54,79.58,79.47,79.51,17336.0,67.7094,67.7434,67.6498,67.6838,17336.0
2019-08-06 11:30:00,79.52,79.6,79.45,79.46,15521.0,67.6923,67.7604,67.6327,67.6413,15521.0
2019-08-06 11:35:00,79.45,79.46,79.31,79.4,11833.0,67.6327,67.6413,67.5136,67.5902,11833.0
2019-08-06 11:40:00,79.39,79.49,79.36,79.45,21311.0,67.5817,67.6668,67.5561,67.6327,21311.0
2019-08-06 11:45:00,79.44,79.46,79.37,79.45,12888.0,67.6242,67.6413,67.5646,67.6327,12888.0
2019-08-06 11:50:00,79.45,79.47,79.32,79.33,12622.0,67.6327,67.6498,67.5221,67.5306,12622.0
2019-08-06 11:55:00,79.31,79.45,79.23,79.44,17100.0,67.5136,67.6327,67.4455,67.6242,17100.0
2019-08-06 12:00:00,79.44,79.61,79.43,79.55,17600.0,67.6242,67.7689,67.6157,67.7179,17600.0
2019-08-06 12:05:00,79.58,79.58,79.43,79.48,10792.0,67.7434,67.7434,67.6157,67.6583,10792.0
2019-08-06 12:10:00,79.48,79.58,79.47,79.55,18199.0,67.6583,67.7434,67.6498,67.7179,18199.0
2019-08-06 12:15:00,79.55,79.55,79.47,79.48,8378.0,67.7179,67.7179,67.6498,67.6583,8378.0
2019-08-06 12:20:00,79.51,79.53,79.41,79.42,9151.0,67.6838,67.7008,67.5987,67.6072,9151.0
2019-08-06 12:25:00,79.41,79.43,79.34,79.41,8996.0,67.5987,67.6157,67.5391,67.5987,8996.0
2019-08-06 12:30:00,79.42,79.49,79.31,79.35,16276.0,67.6072,67.6668,67.5136,67.5476,16276.0
2019-08-06 12:35:00,79.34,79.42,79.3,79.35,13385.0,67.5391,67.6072,67.5051,67.5476,13385.0
2019-08-06 12:40:00,79.36,79.59,79.35,79.58,15379.0,67.5561,67.7519,67.5476,67.7434,15379.0
2019-08-06 12:45:00,79.58,79.63,79.48,79.5,13004.0,67.7434,67.786,67.6583,67.6753,13004.0
2019-08-06 12:50:00,79.5,79.54,79.42,79.54,8190.0,67.6753,67.7094,67.6072,67.7094,8190.0
2019-08-06 12:55:00,79.53,79.58,79.5,79.53,16678.0,67.7008,67.7434,67.6753,67.7008,16678.0
2019-08-06 13:00:00,79.56,79.62,79.56,79.6,8880.0,67.7264,67.7775,67.7264,67.7604,8880.0
2019-08-06 13:05:00,79.58,79.63,79.5,79.6,9423.0,67.7434,67.786,67.6753,67.7604,9423.0
2019-08-06 13:10:00,79.58,79.58,79.47,79.5,9637.0,67.7434,67.7434,67.6498,67.6753,9637.0
2019-08-06 13:15:00,79.52,79.55,79.49,79.49,9379.0,67.6923,67.7179,67.6668,67.6668,9379.0
2019-08-06 13:20:00,79.5,79.56,79.5,79.54,14104.0,67.6753,67.7264,67.6753,67.7094,14104.0
2019-08-06 13:25:00,79.54,79.56,79.41,79.42,13209.0,67.7094,67.7264,67.5987,67.6072,13209.0
2019-08-06 13:30:00,79.42,79.47,79.39,79.41,10195.0,67.6072,67.6498,67.5817,67.5987,10195.0
2019-08-06 13:35:00,79.42,79.51,79.36,79.51,10788.0,67.6072,67.6838,67.5561,67.6838,10788.0
2019-08-06 13:40:00,79.51,79.57,79.46,79.5,10631.0,67.6838,67.7349,67.6413,67.6753,10631.0
2019-08-06 13:45:00,79.52,79.56,79.49,79.56,7810.0,67.6923,67.7264,67.6668,67.7264,7810.0
2019-08-06 13:50:00,79.57,79.69,79.57,79.68,8686.0,67.7349,67.837,67.7349,67.8285,8686.0
2019-08-06 13:55:00,79.66,79.66,79.58,79.63,5411.0,67.8115,67.8115,67.7434,67.786,5411.0
2019-08-06 14:00:00,79.64,79.64,79.52,79.61,10830.0,67.7945,67.7945,67.6923,67.7689,10830.0
2019-08-06 14:05:00,79.59,79.64,79.57,79.61,10006.0,67.7519,67.7945,67.7349,67.7689,10006.0
2019-08-06 14:10:00,79.6,79.84,79.6,79.8,11605.0,67.7604,67.9647,67.7604,67.9307,11605.0
2019-08-06 14:15:00,79.83,80.07,79.83,80.03,12798.0,67.9562,68.1605,67.9562,68.1265,12798.0
2019-08-06 14:20:00,80.03,80.09,79.99,80.07,9769.0,68.1265,68.1775,68.0924,68.1605,9769.0
2019-08-06 14:25:00,80.07,80.25,80.05,80.22,13810.0,68.1605,68.3138,68.1435,68.2882,13810.0
2019-08-06 14:30:00,80.22,80.41,80.19,80.41,12988.0,68.2882,68.45,68.2627,68.45,12988.0
2019-08-06 14:35:00,80.4,80.4,80.25,80.26,21182.0,68.4414,68.4414,68.3138,68.3223,21182.0
2019-08-06 14:40:00,80.25,80.34,80.19,80.34,15650.0,68.3138,68.3904,68.2627,68.3904,15650.0
2019-08-06 14:45:00,80.32,80.32,80.27,80.31,19205.0,68.3733,68.3733,68.3308,68.3648,19205.0
2019-08-06 14:50:00,80.31,80.32,80.14,80.18,27575.0,68.3648,68.3733,68.2201,68.2542,27575.0
2019-08-06 14:55:00,80.19,80.2,80.0,80.01,20274.0,68.2627,68.2712,68.1009,68.1094,20274.0
2019-08-06 15:00:00,80.02,80.04,79.97,79.98,28366.0,68.118,68.135,68.0754,68.0839,28366.0
2019-08-06 15:05:00,79.98,80.18,79.98,80.04,10427.0,68.0839,68.2542,68.0839,68.135,10427.0
2019-08-06 15:10:00,80.02,80.09,80.0,80.05,16160.0,68.118,68.1775,68.1009,68.1435,16160.0
2019-08-06 15:15:00,80.06,80.14,80.04,80.12,14510.0,68.152,68.2201,68.135,68.2031,14510.0
2019-08-06 15:20:00,80.12,80.21,80.01,80.05,19202.0,68.2031,68.2797,68.1094,68.1435,19202.0
2019-08-06 15:25:00,80.06,80.07,79.82,79.92,27973.0,68.152,68.1605,67.9477,68.0328,27973.0
2019-08-06 15:30:00,79.91,79.92,79.68,79.81,28927.0,68.0243,68.0328,67.8285,67.9392,28927.0
2019-08-06 15:35:00,79.8,80.03,79.8,79.96,24010.0,67.9307,68.1265,67.9307,68.0669,24010.0
2019-08-06 15:40:00,79.95,80.03,79.84,79.98,31554.0,68.0584,68.1265,67.9647,68.0839,31554.0
2019-08-06 15:45:00,79.98,80.06,79.85,80.02,36318.0,68.0839,68.152,67.9732,68.118,36318.0
2019-08-06 15:50:00,80.03,80.1,79.94,80.04,79366.0,68.1265,68.1861,68.0499,68.135,79366.0
2019-08-06 15:55:00,80.03,80.04,79.85,79.95,161596.0,68.1265,68.135,67.9732,68.0584,161596.0
2019-08-07 09:30:00,79.48,79.65,79.0,79.56,31218.0,67.6583,67.803,67.2497,67.7264,31218.0
2019-08-07 09:35:00,79.59,79.71,79.29,79.48,8500.0,67.7519,67.8541,67.4965,67.6583,8500.0
2019-08-07 09:40:00,79.48,79.5,78.92,78.92,18523.0,67.6583,67.6753,67.1816,67.1816,18523.0
2019-08-07 09:45:00,78.93,78.93,78.38,78.76,10190.0,67.1901,67.1901,66.7219,67.0454,10190.0
2019-08-07 09:50:00,78.74,78.98,78.65,78.8,6971.0,67.0283,67.2326,66.9517,67.0794,6971.0
2019-08-07 09:55:00,78.9,79.27,78.9,79.18,6134.0,67.1645,67.4795,67.1645,67.4029,6134.0
2019-08-07 10:00:00,79.25,79.27,78.76,78.96,10754.0,67.4625,67.4795,67.0454,67.2156,10754.0
2019-08-07 10:05:00,78.95,79.34,78.95,79.34,7042.0,67.2071,67.5391,67.2071,67.5391,7042.0
2019-08-07 10:10:00,79.37,79.48,79.25,79.39,4252.0,67.5646,67.6583,67.4625,67.5817,4252.0
2019-08-07 10:15:00,79.35,79.54,79.28,79.45,8375.0,67.5476,67.7094,67.488,67.6327,8375.0
2019-08-07 10:20:00,79.42,79.42,79.29,79.36,7631.0,67.6072,67.6072,67.4965,67.5561,7631.0
2019-08-07 10:25:00,79.4,79.6,79.29,79.53,5592.0,67.5902,67.7604,67.4965,67.7008,5592.0
2019-08-07 10:30:00,79.49,79.64,79.35,79.38,6974.0,67.6668,67.7945,67.5476,67.5732,6974.0
2019-08-07 10:35:00,79.37,79.47,79.35,79.47,5694.0,67.5646,67.6498,67.5476,67.6498,5694.0
2019-08-07 10:40:00,79.43,79.44,79.26,79.39,6116.0,67.6157,67.6242,67.471,67.5817,6116.0
2019-08-07 10:45:00,79.42,79.59,79.35,79.59,5007.0,67.6072,67.7519,67.5476,67.7519,5007.0
2019-08-07 10:50:00,79.54,79.77,79.49,79.77,9455.0,67.7094,67.9051,67.6668,67.9051,9455.0
2019-08-07 10:55:00,79.74,79.86,79.65,79.8,9805.0,67.8796,67.9818,67.803,67.9307,9805.0
2019-08-07 11:00:00,79.77,79.81,79.61,79.66,8315.0,67.9051,67.9392,67.7689,67.8115,8315.0
2019-08-07 11:05:00,79.64,79.64,79.44,79.51,7090.0,67.7945,67.7945,67.6242,67.6838,7090.0
2019-08-07 11:10:00,79.51,79.7,79.5,79.65,7244.0,67.6838,67.8456,67.6753,67.803,7244.0
2019-08-07 11:15:00,79.63,79.67,79.47,79.49,6887.0,67.786,67.82,67.6498,67.6668,6887.0
2019-08-07 11:20:00,79.52,79.6,79.35,79.39,8432.0,67.6923,67.7604,67.5476,67.5817,8432.0
2019-08-07 11:25:00,79.41,79.47,79.28,79.35,6538.0,67.5987,67.6498,67.488,67.5476,6538.0
2019-08-07 11:30:00,79.37,79.39,79.18,79.22,6540.0,67.5646,67.5817,67.4029,67.437,6540.0
2019-08-07 11:35:00,79.33,79.37,79.19,79.35,11601.0,67.5306,67.5646,67.4114,67.5476,11601.0
2019-08-07 11:40:00,79.35,79.37,79.17,79.17,10264.0,67.5476,67.5646,67.3944,67.3944,10264.0
2019-08-07 11:45:00,79.25,79.25,79.02,79.1,7404.0,67.4625,67.4625,67.2667,67.3348,7404.0
2019-08-07 11:50:00,79.09,79.19,79.04,79.15,8390.0,67.3263,67.4114,67.2837,67.3774,8390.0
2019-08-07 11:55:00,79.21,79.31,79.18,79.23,5938.0,67.4284,67.5136,67.4029,67.4455,5938.0
2019-08-07 12:00:00,79.25,79.27,79.11,79.15,7105.0,67.4625,67.4795,67.3433,67.3774,7105.0
2019-08-07 12:05:00,79.12,79.13,78.99,79.05,8473.0,67.3518,67.3603,67.2412,67.2922,8473.0
2019-08-07 12:10:00,79.05,79.18,79.03,79.14,5666.0,67.2922,67.4029,67.2752,67.3689,5666.0
2019-08-07 12:15:00,79.19,79.29,79.14,79.17,5616.0,67.4114,67.4965,67.3689,67.3944,5616.0
2019-08-07 12:20:00,79.15,79.21,79.11,79.21,8860.0,67.3774,67.4284,67.3433,67.4284,8860.0
2019-08-07 12:25:00,79.24,79.47,79.21,79.45,5825.0,67.454,67.6498,67.4284,67.6327,5825.0
2019-08-07 12:30:00,79.41,79.51,79.38,79.47,10883.0,67.5987,67.6838,67.5732,67.6498,10883.0
2019-08-07 12:35:00,79.47,79.58,79.42,79.56,9756.0,67.6498,67.7434,67.6072,67.7264,9756.0
2019-08-07 12:40:00,79.57,79.69,79.57,79.66,3223.0,67.7349,67.837,67.7349,67.8115,3223.0
2019-08-07 12:45:00,79.69,79.71,79.64,79.68,7905.0,67.837,67.8541,67.7945,67.8285,7905.0
2019-08-07 12:50:00,79.73,79.85,79.73,79.85,5916.0,67.8711,67.9732,67.8711,67.9732,5916.0
2019-08-07 12:55:00,79.85,79.89,79.81,79.85,8494.0,67.9732,68.0073,67.9392,67.9732,8494.0
2019-08-07 13:00:00,79.9,79.97,79.84,79.89,12142.0,68.0158,68.0754,67.9647,68.0073,12142.0
2019-08-07 13:05:00,79.88,79.97,79.88,79.96,3099.0,67.9988,68.0754,67.9988,68.0669,3099.0
2019-08-07 13:10:00,79.96,80.01,79.87,79.89,16287.0,68.0669,68.1094,67.9903,68.0073,16287.0
2019-08-07 13:15:00,79.94,79.95,79.84,79.89,3712.0,68.0499,68.0584,67.9647,68.0073,3712.0
2019-08-07 13:20:00,79.89,79.97,79.86,79.9,9218.0,68.0073,68.0754,67.9818,68.0158,9218.0
2019-08-07 13:25:00,79.89,79.97,79.83,79.92,5522.0,68.0073,68.0754,67.9562,68.0328,5522.0
2019-08-07 13:30:00,79.92,80.18,79.92,80.14,8547.0,68.0328,68.2542,68.0328,68.2201,8547.0
2019-08-07 13:35:00,80.16,80.22,80.12,80.22,3298.0,68.2371,68.2882,68.2031,68.2882,3298.0
2019-08-07 13:40:00,80.23,80.39,80.23,80.36,5991.0,68.2967,68.4329,68.2967,68.4074,5991.0
2019-08-07 13:45:00,80.32,80.43,80.32,80.41,10222.0,68.3733,68.467,68.3733,68.45,10222.0
2019-08-07 13:50:00,80.39,80.4,80.26,80.3,8005.0,68.4329,68.4414,68.3223,68.3563,8005.0
2019-08-07 13:55:00,80.3,80.31,80.16,80.18,10628.0,68.3563,68.3648,68.2371,68.2542,10628.0
2019-08-07 14:00:00,80.23,80.28,80.03,80.12,12673.0,68.2967,68.3393,68.1265,68.2031,12673.0
2019-08-07 14:05:00,80.15,80.29,80.15,80.29,6932.0,68.2286,68.3478,68.2286,68.3478,6932.0
2019-08-07 14:10:00,80.31,80.43,80.24,80.4,11634.0,68.3648,68.467,68.3052,68.4414,11634.0
2019-08-07 14:15:00,80.39,80.42,80.26,80.27,19047.0,68.4329,68.4585,68.3223,68.3308,19047.0
2019-08-07 14:20:00,80.28,80.37,80.28,80.31,10617.0,68.3393,68.4159,68.3393,68.3648,10617.0
2019-08-07 14:25:00,80.32,80.55,80.32,80.54,5724.0,68.3733,68.5691,68.3733,68.5606,5724.0
2019-08-07 14:30:00,80.55,80.63,80.51,80.56,12382.0,68.5691,68.6372,68.5351,68.5776,12382.0
2019-08-07 14:35:00,80.54,80.58,80.48,80.54,5789.0,68.5606,68.5947,68.5095,68.5606,5789.0
2019-08-07 14:40:00,80.53,80.77,80.52,80.69,6258.0,68.5521,68.7564,68.5436,68.6883,6258.0
2019-08-07 14:45:00,80.69,80.73,80.64,80.68,9779.0,68.6883,68.7224,68.6457,68.6798,9779.0
2019-08-07 14:50:00,80.66,80.76,80.66,80.74,7955.0,68.6628,68.7479,68.6628,68.7309,7955.0
2019-08-07 14:55:00,80.74,80.88,80.69,80.88,12432.0,68.7309,68.85,68.6883,68.85,12432.0
2019-08-07 15:00:00,80.89,80.92,80.73,80.8,8609.0,68.8586,68.8841,68.7224,68.7819,8609.0
2019-08-07 15:05:00,80.81,80.86,80.74,80.76,12298.0,68.7905,68.833,68.7309,68.7479,12298.0
2019-08-07 15:10:00,80.78,80.79,80.66,80.78,15073.0,68.7649,68.7734,68.6628,68.7649,15073.0
2019-08-07 15:15:00,80.8,80.98,80.75,80.95,13391.0,68.7819,68.9352,68.7394,68.9096,13391.0
2019-08-07 15:20:00,80.99,81.04,80.86,80.87,10531.0,68.9437,68.9862,68.833,68.8415,10531.0
2019-08-07 15:25:00,80.88,81.01,80.79,81.01,11408.0,68.85,68.9607,68.7734,68.9607,11408.0
2019-08-07 15:30:00,81.01,81.09,80.95,80.99,20290.0,68.9607,69.0288,68.9096,68.9437,20290.0
2019-08-07 15:35:00,80.98,80.98,80.8,80.98,24644.0,68.9352,68.9352,68.7819,68.9352,24644.0
2019-08-07 15:40:00,81.0,81.03,80.87,80.88,52688.0,68.9522,68.9777,68.8415,68.85,52688.0
2019-08-07 15:45:00,80.87,80.87,80.64,80.67,46947.0,68.8415,68.8415,68.6457,68.6713,46947.0
2019-08-07 15:50:00,80.67,80.68,80.48,80.53,65599.0,68.6713,68.6798,68.5095,68.5521,65599.0
2019-08-07 15:55:00,80.54,80.66,80.49,80.51,99097.0,68.5606,68.6628,68.5181,68.5351,99097.0
2019-08-08 09:30:00,80.65,81.35,80.0,80.52,47198.0,68.6543,69.2501,68.1009,68.5436,47198.0
2019-08-08 09:35:00,80.52,80.89,80.52,80.6,13536.0,68.5436,68.8586,68.5436,68.6117,13536.0
2019-08-08 09:40:00,80.54,80.68,80.48,80.53,9648.0,68.5606,68.6798,68.5095,68.5521,9648.0
2019-08-08 09:45:00,80.46,80.72,80.38,80.72,7442.0,68.4925,68.7138,68.4244,68.7138,7442.0
2019-08-08 09:50:00,80.61,80.83,80.55,80.82,3729.0,68.6202,68.8075,68.5691,68.799,3729.0
2019-08-08 09:55:00,80.72,80.89,80.7,80.73,6004.0,68.7138,68.8586,68.6968,68.7224,6004.0
2019-08-08 10:00:00,80.79,80.94,80.75,80.9,10353.0,68.7734,68.9011,68.7394,68.8671,10353.0
2019-08-08 10:05:00,80.89,81.1,80.82,81.06,9971.0,68.8586,69.0373,68.799,69.0033,9971.0
2019-08-08 10:10:00,80.98,81.05,80.94,80.96,7099.0,68.9352,68.9948,68.9011,68.9181,7099.0
2019-08-08 10:15:00,80.94,80.95,80.8,80.95,13950.0,68.9011,68.9096,68.7819,68.9096,13950.0
2019-08-08 10:20:00,80.96,81.12,80.96,81.06,8987.0,68.9181,69.0543,68.9181,69.0033,8987.0
2019-08-08 10:25:00,81.06,81.08,80.9,80.92,6436.0,69.0033,69.0203,68.8671,68.8841,6436.0
2019-08-08 10:30:00,80.9,80.98,80.83,80.96,23568.0,68.8671,68.9352,68.8075,68.9181,23568.0
2019-08-08 10:35:00,80.95,81.07,80.95,81.0,8568.0,68.9096,69.0118,68.9096,68.9522,8568.0
2019-08-08 10:40:00,81.0,81.07,80.89,81.07,5062.0,68.9522,69.0118,68.8586,69.0118,5062.0
2019-08-08 10:45:00,81.05,81.13,81.02,81.09,6500.0,68.9948,69.0629,68.9692,69.0288,6500.0
2019-08-08 10:50:00,81.11,81.14,81.08,81.13,8783.0,69.0458,69.0714,69.0203,69.0629,8783.0
2019-08-08 10:55:00,81.13,81.25,81.13,81.17,8902.0,69.0629,69.165,69.0629,69.0969,8902.0
2019-08-08 11:00:00,81.14,81.25,81.14,81.19,8095.0,69.0714,69.165,69.0714,69.1139,8095.0
2019-08-08 11:05:00,81.2,81.34,81.2,81.28,7279.0,69.1224,69.2416,69.1224,69.1906,7279.0
2019-08-08 11:10:00,81.26,81.3,81.18,81.21,8166.0,69.1735,69.2076,69.1054,69.131,8166.0
2019-08-08 11:15:00,81.22,81.46,81.22,81.4,9389.0,69.1395,69.3438,69.1395,69.2927,9389.0
2019-08-08 11:20:00,81.42,81.6,81.41,81.59,8939.0,69.3097,69.463,69.3012,69.4544,8939.0
2019-08-08 11:25:00,81.58,81.7,81.53,81.68,12773.0,69.4459,69.5481,69.4034,69.5311,12773.0
2019-08-08 11:30:00,81.66,81.76,81.66,81.76,9091.0,69.514,69.5992,69.514,69.5992,9091.0
2019-08-08 11:35:00,81.7,81.73,81.6,81.68,12901.0,69.5481,69.5736,69.463,69.5311,12901.0
2019-08-08 11:40:00,81.69,81.82,81.67,81.79,7518.0,69.5396,69.6502,69.5225,69.6247,7518.0
2019-08-08 11:45:00,81.78,81.91,81.74,81.79,13150.0,69.6162,69.7268,69.5821,69.6247,13150.0
2019-08-08 11:50:00,81.79,81.87,81.76,81.86,10058.0,69.6247,69.6928,69.5992,69.6843,10058.0
2019-08-08 11:55:00,81.85,81.97,81.82,81.91,14784.0,69.6758,69.7779,69.6502,69.7268,14784.0
2019-08-08 12:00:00,81.91,81.93,81.73,81.74,27309.0,69.7268,69.7439,69.5736,69.5821,27309.0
2019-08-08 12:05:00,81.73,81.75,81.63,81.72,13580.0,69.5736,69.5906,69.4885,69.5651,13580.0
2019-08-08 12:10:00,81.71,81.79,81.69,81.79,10441.0,69.5566,69.6247,69.5396,69.6247,10441.0
2019-08-08 12:15:00,81.79,81.89,81.78,81.85,33973.0,69.6247,69.7098,69.6162,69.6758,33973.0
2019-08-08 12:20:00,81.86,81.95,81.78,81.81,10014.0,69.6843,69.7609,69.6162,69.6417,10014.0
2019-08-08 12:25:00,81.79,81.8,81.67,81.72,7443.0,69.6247,69.6332,69.5225,69.5651,7443.0
2019-08-08 12:30:00,81.72,81.79,81.67,81.73,5784.0,69.5651,69.6247,69.5225,69.5736,5784.0
2019-08-08 12:35:00,81.73,81.8,81.73,81.74,7149.0,69.5736,69.6332,69.5736,69.5821,7149.0
2019-08-08 12:40:00,81.73,81.84,81.73,81.83,4829.0,69.5736,69.6673,69.5736,69.6587,4829.0
2019-08-08 12:45:00,81.83,81.88,81.78,81.78,16158.0,69.6587,69.7013,69.6162,69.6162,16158.0
2019-08-08 12:50:00,81.8,81.88,81.77,81.88,6196.0,69.6332,69.7013,69.6077,69.7013,6196.0
2019-08-08 12:55:00,81.85,81.96,81.85,81.95,19458.0,69.6758,69.7694,69.6758,69.7609,19458.0
2019-08-08 13:00:00,81.93,82.06,81.93,82.06,12557.0,69.7439,69.8545,69.7439,69.8545,12557.0
2019-08-08 13:05:00,82.08,82.13,82.01,82.06,10706.0,69.8716,69.9141,69.812,69.8545,10706.0
2019-08-08 13:10:00,82.07,82.12,82.06,82.1,8623.0,69.863,69.9056,69.8545,69.8886,8623.0
2019-08-08 13:15:00,82.11,82.13,82.03,82.05,9244.0,69.8971,69.9141,69.829,69.846,9244.0
2019-08-08 13:20:00,82.07,82.13,82.05,82.08,5611.0,69.863,69.9141,69.846,69.8716,5611.0
2019-08-08 13:25:00,82.07,82.07,81.95,81.97,10356.0,69.863,69.863,69.7609,69.7779,10356.0
2019-08-08 13:30:00,81.97,82.06,81.95,82.06,30893.0,69.7779,69.8545,69.7609,69.8545,30893.0
2019-08-08 13:35:00,82.04,82.06,81.88,81.9,18526.0,69.8375,69.8545,69.7013,69.7183,18526.0
2019-08-08 13:40:00,81.88,81.89,81.77,81.77,10954.0,69.7013,69.7098,69.6077,69.6077,10954.0
2019-08-08 13:45:00,81.77,81.87,81.71,81.86,8169.0,69.6077,69.6928,69.5566,69.6843,8169.0
2019-08-08 13:50:00,81.86,81.9,81.83,81.88,13753.0,69.6843,69.7183,69.6587,69.7013,13753.0
2019-08-08 13:55:00,81.89,81.95,81.88,81.92,10249.0,69.7098,69.7609,69.7013,69.7354,10249.0
2019-08-08 14:00:00,81.92,81.94,81.83,81.92,19401.0,69.7354,69.7524,69.6587,69.7354,19401.0
2019-08-08 14:05:00,81.93,82.12,81.93,82.11,25116.0,69.7439,69.9056,69.7439,69.8971,25116.0
2019-08-08 14:10:00,82.1,82.17,82.07,82.14,28023.0,69.8886,69.9482,69.863,69.9226,28023.0
2019-08-08 14:15:00,82.13,82.21,82.11,82.2,13131.0,69.9141,69.9822,69.8971,69.9737,13131.0
2019-08-08 14:20:00,82.21,82.31,82.2,82.23,11356.0,69.9822,70.0674,69.9737,69.9992,11356.0
2019-08-08 14:25:00,82.24,82.27,82.16,82.25,12759.0,70.0078,70.0333,69.9397,70.0163,12759.0
2019-08-08 14:30:00,82.25,82.29,82.15,82.15,10234.0,70.0163,70.0503,69.9311,69.9311,10234.0
2019-08-08 14:35:00,82.14,82.24,82.13,82.17,6953.0,69.9226,70.0078,69.9141,69.9482,6953.0
2019-08-08 14:40:00,82.18,82.26,82.18,82.23,10366.0,69.9567,70.0248,69.9567,69.9992,10366.0
2019-08-08 14:45:00,82.23,82.27,82.05,82.08,9393.0,69.9992,70.0333,69.846,69.8716,9393.0
2019-08-08 14:50:00,82.09,82.21,82.09,82.11,7811.0,69.8801,69.9822,69.8801,69.8971,7811.0
2019-08-08 14:55:00,82.12,82.19,82.1,82.12,11907.0,69.9056,69.9652,69.8886,69.9056,11907.0
2019-08-08 15:00:00,82.12,82.2,82.07,82.19,8710.0,69.9056,69.9737,69.863,69.9652,8710.0
2019-08-08 15:05:00,82.19,82.22,82.11,82.16,15170.0,69.9652,69.9907,69.8971,69.9397,15170.0
2019-08-08 15:10:00,82.15,82.15,82.08,82.09,18161.0,69.9311,69.9311,69.8716,69.8801,18161.0
2019-08-08 15:15:00,82.08,82.1,81.91,82.0,18222.0,69.8716,69.8886,69.7268,69.8035,18222.0
2019-08-08 15:20:00,82.0,82.06,81.99,82.03,17792.0,69.8035,69.8545,69.7949,69.829,17792.0
2019-08-08 15:25:00,82.03,82.05,81.91,82.04,20192.0,69.829,69.846,69.7268,69.8375,20192.0
2019-08-08 15:30:00,81.98,82.16,81.97,82.15,20153.0,69.7864,69.9397,69.7779,69.9311,20153.0
2019-08-08 15:35:00,82.13,82.15,81.96,82.01,15491.0,69.9141,69.9311,69.7694,69.812,15491.0
2019-08-08 15:40:00,82.04,82.33,82.04,82.3,30978.0,69.8375,70.0844,69.8375,70.0588,30978.0
2019-08-08 15:45:00,82.3,82.31,82.17,82.23,38794.0,70.0588,70.0674,69.9482,69.9992,38794.0
2019-08-08 15:50:00,82.22,82.22,82.06,82.08,49358.0,69.9907,69.9907,69.8545,69.8716,49358.0
2019-08-08 15:55:00,82.07,82.25,82.05,82.19,156203.0,69.863,70.0163,69.846,69.9652,156203.0
2019-08-09 09:30:00,81.75,82.34,81.4,82.14,21681.0,69.5906,70.0929,69.2927,69.9226,21681.0
2019-08-09 09:35:00,82.14,82.3,82.07,82.15,15158.0,69.9226,70.0588,69.863,69.9311,15158.0
2019-08-09 09:40:00,82.15,82.29,82.13,82.13,5006.0,69.9311,70.0503,69.9141,69.9141,5006.0
2019-08-09 09:45:00,82.16,82.17,81.86,81.9,22741.0,69.9397,69.9482,69.6843,69.7183,22741.0
2019-08-09 09:50:00,81.86,82.01,81.76,81.76,8314.0,69.6843,69.812,69.5992,69.5992,8314.0
2019-08-09 09:55:00,81.89,81.96,81.75,81.76,22796.0,69.7098,69.7694,69.5906,69.5992,22796.0
2019-08-09 10:00:00,81.76,81.8,81.45,81.61,12409.0,69.5992,69.6332,69.3353,69.4715,12409.0
2019-08-09 10:05:00,81.64,81.68,81.5,81.5,14583.0,69.497,69.5311,69.3778,69.3778,14583.0
2019-08-09 10:10:00,81.52,81.62,81.49,81.58,12133.0,69.3949,69.48,69.3693,69.4459,12133.0
2019-08-09 10:15:00,81.56,81.57,81.31,81.39,49269.0,69.4289,69.4374,69.2161,69.2842,49269.0
2019-08-09 10:20:00,81.37,81.4,81.09,81.19,13609.0,69.2672,69.2927,69.0288,69.1139,13609.0
2019-08-09 10:25:00,81.19,81.19,80.95,80.99,12748.0,69.1139,69.1139,68.9096,68.9437,12748.0
2019-08-09 10:30:00,81.01,81.04,80.77,80.77,46141.0,68.9607,68.9862,68.7564,68.7564,46141.0
2019-08-09 10:35:00,80.77,80.79,80.66,80.68,24170.0,68.7564,68.7734,68.6628,68.6798,24170.0
2019-08-09 10:40:00,80.66,80.66,80.45,80.55,33782.0,68.6628,68.6628,68.484,68.5691,33782.0
2019-08-09 10:45:00,80.55,80.55,80.35,80.41,12450.0,68.5691,68.5691,68.3989,68.45,12450.0
2019-08-09 10:50:00,80.4,80.78,80.4,80.77,17809.0,68.4414,68.7649,68.4414,68.7564,17809.0
2019-08-09 10:55:00,80.77,81.27,80.75,81.22,24935.0,68.7564,69.182,68.7394,69.1395,24935.0
2019-08-09 11:00:00,81.22,81.32,81.02,81.11,13246.0,69.1395,69.2246,68.9692,69.0458,13246.0
2019-08-09 11:05:00,81.05,81.07,80.88,80.97,8112.0,68.9948,69.0118,68.85,68.9267,8112.0
2019-08-09 11:10:00,80.94,81.12,80.93,81.12,14676.0,68.9011,69.0543,68.8926,69.0543,14676.0
2019-08-09 11:15:00,81.11,81.15,80.96,80.98,13190.0,69.0458,69.0799,68.9181,68.9352,13190.0
2019-08-09 11:20:00,80.99,81.0,80.8,80.85,14641.0,68.9437,68.9522,68.7819,68.8245,14641.0
2019-08-09 11:25:00,80.82,80.87,80.74,80.82,10493.0,68.799,68.8415,68.7309,68.799,10493.0
2019-08-09 11:30:00,80.84,81.1,80.83,81.08,8932.0,68.816,69.0373,68.8075,69.0203,8932.0
2019-08-09 11:35:00,81.08,81.11,80.99,80.99,11475.0,69.0203,69.0458,68.9437,68.9437,11475.0
2019-08-09 11:40:00,80.98,81.02,80.85,80.87,11516.0,68.9352,68.9692,68.8245,68.8415,11516.0
2019-08-09 11:45:00,80.87,81.02,80.82,80.98,23528.0,68.8415,68.9692,68.799,68.9352,23528.0
2019-08-09 11:50:00,80.97,80.99,80.87,80.9,8899.0,68.9267,68.9437,68.8415,68.8671,8899.0
2019-08-09 11:55:00,80.89,80.94,80.78,80.86,9823.0,68.8586,68.9011,68.7649,68.833,9823.0
2019-08-09 12:00:00,80.88,81.04,80.88,81.02,7000.0,68.85,68.9862,68.85,68.9692,7000.0
2019-08-09 12:05:00,81.02,81.05,80.93,80.99,6309.0,68.9692,68.9948,68.8926,68.9437,6309.0
2019-08-09 12:10:00,80.98,81.0,80.9,80.95,6325.0,68.9352,68.9522,68.8671,68.9096,6325.0
2019-08-09 12:15:00,80.94,80.94,80.8,80.81,8718.0,68.9011,68.9011,68.7819,68.7905,8718.0
2019-08-09 12:20:00,80.79,80.91,80.75,80.86,6418.0,68.7734,68.8756,68.7394,68.833,6418.0
2019-08-09 12:25:00,80.86,80.93,80.81,80.92,7644.0,68.833,68.8926,68.7905,68.8841,7644.0
2019-08-09 12:30:00,80.92,80.99,80.9,80.97,4132.0,68.8841,68.9437,68.8671,68.9267,4132.0
2019-08-09 12:35:00,81.0,81.01,80.89,80.93,15244.0,68.9522,68.9607,68.8586,68.8926,15244.0
2019-08-09 12:40:00,80.93,80.95,80.88,80.88,7966.0,68.8926,68.9096,68.85,68.85,7966.0
2019-08-09 12:45:00,80.89,81.05,80.88,81.05,5439.0,68.8586,68.9948,68.85,68.9948,5439.0
2019-08-09 12:50:00,81.05,81.28,81.03,81.28,10286.0,68.9948,69.1906,68.9777,69.1906,10286.0
2019-08-09 12:55:00,81.24,81.34,80.98,80.98,22913.0,69.1565,69.2416,68.9352,68.9352,22913.0
2019-08-09 13:00:00,81.01,81.01,80.91,80.93,7907.0,68.9607,68.9607,68.8756,68.8926,7907.0
2019-08-09 13:05:00,80.92,81.0,80.88,80.97,8642.0,68.8841,68.9522,68.85,68.9267,8642.0
2019-08-09 13:10:00,80.94,80.99,80.93,80.97,5990.0,68.9011,68.9437,68.8926,68.9267,5990.0
2019-08-09 13:15:00,80.96,81.13,80.93,81.1,9098.0,68.9181,69.0629,68.8926,69.0373,9098.0
2019-08-09 13:20:00,81.09,81.24,81.08,81.09,11035.0,69.0288,69.1565,69.0203,69.0288,11035.0
2019-08-09 13:25:00,81.07,81.16,81.01,81.13,14353.0,69.0118,69.0884,68.9607,69.0629,14353.0
2019-08-09 13:30:00,81.12,81.26,81.11,81.14,16617.0,69.0543,69.1735,69.0458,69.0714,16617.0
2019-08-09 13:35:00,81.14,81.2,81.13,81.19,7351.0,69.0714,69.1224,69.0629,69.1139,7351.0
2019-08-09 13:40:00,81.2,81.28,81.16,81.16,12918.0,69.1224,69.1906,69.0884,69.0884,12918.0
2019-08-09 13:45:00,81.17,81.19,81.12,81.14,8598.0,69.0969,69.1139,69.0543,69.0714,8598.0
2019-08-09 13:50:00,81.14,81.25,81.1,81.22,14544.0,69.0714,69.165,69.0373,69.1395,14544.0
2019-08-09 13:55:00,81.23,81.27,81.19,81.2,13337.0,69.148,69.182,69.1139,69.1224,13337.0
2019-08-09 14:00:00,81.2,81.26,81.13,81.26,13602.0,69.1224,69.1735,69.0629,69.1735,13602.0
2019-08-09 14:05:00,81.29,81.32,81.21,81.24,14631.0,69.1991,69.2246,69.131,69.1565,14631.0
2019-08-09 14:10:00,81.26,81.31,81.22,81.24,12634.0,69.1735,69.2161,69.1395,69.1565,12634.0
2019-08-09 14:15:00,81.22,81.27,81.18,81.25,13393.0,69.1395,69.182,69.1054,69.165,13393.0
2019-08-09 14:20:00,81.24,81.29,81.19,81.29,8567.0,69.1565,69.1991,69.1139,69.1991,8567.0
2019-08-09 14:25:00,81.28,81.3,81.19,81.22,11037.0,69.1906,69.2076,69.1139,69.1395,11037.0
2019-08-09 14:30:00,81.23,81.26,81.14,81.14,10858.0,69.148,69.1735,69.0714,69.0714,10858.0
2019-08-09 14:35:00,81.16,81.18,81.07,81.13,14739.0,69.0884,69.1054,69.0118,69.0629,14739.0
2019-08-09 14:40:00,81.11,81.21,81.11,81.19,9441.0,69.0458,69.131,69.0458,69.1139,9441.0
2019-08-09 14:45:00,81.19,81.21,81.08,81.15,31263.0,69.1139,69.131,69.0203,69.0799,31263.0
2019-08-09 14:50:00,81.16,81.25,81.14,81.21,22458.0,69.0884,69.165,69.0714,69.131,22458.0
2019-08-09 14:55:00,81.24,81.32,81.2,81.22,19184.0,69.1565,69.2246,69.1224,69.1395,19184.0
2019-08-09 15:00:00,81.23,81.32,81.12,81.29,12433.0,69.148,69.2246,69.0543,69.1991,12433.0
2019-08-09 15:05:00,81.3,81.48,81.3,81.45,14800.0,69.2076,69.3608,69.2076,69.3353,14800.0
2019-08-09 15:10:00,81.44,81.53,81.41,81.52,30676.0,69.3268,69.4034,69.3012,69.3949,30676.0
2019-08-09 15:15:00,81.54,81.57,81.43,81.47,25550.0,69.4119,69.4374,69.3182,69.3523,25550.0
2019-08-09 15:20:00,81.48,81.49,81.41,81.48,22150.0,69.3608,69.3693,69.3012,69.3608,22150.0
2019-08-09 15:25:00,81.49,81.56,81.46,81.49,25175.0,69.3693,69.4289,69.3438,69.3693,25175.0
2019-08-09 15:30:00,81.51,81.65,81.5,81.58,33175.0,69.3863,69.5055,69.3778,69.4459,33175.0
2019-08-09 15:35:00,81.59,81.6,81.45,81.5,53706.0,69.4544,69.463,69.3353,69.3778,53706.0
2019-08-09 15:40:00,81.5,81.53,81.47,81.5,90574.0,69.3778,69.4034,69.3523,69.3778,90574.0
2019-08-09 15:45:00,81.5,81.8,81.48,81.79,89329.0,69.3778,69.6332,69.3608,69.6247,89329.0
2019-08-09 15:50:00,81.79,81.92,81.74,81.89,66933.0,69.6247,69.7354,69.5821,69.7098,66933.0
2019-08-09 15:55:00,81.88,81.9,81.68,81.82,195590.0,69.7013,69.7183,69.5311,69.6502,195590.0
2019-08-12 09:30:00,81.6,81.75,81.41,81.54,24347.0,69.463,69.5906,69.3012,69.4119,24347.0
2019-08-12 09:35:00,81.54,81.75,81.53,81.68,10434.0,69.4119,69.5906,69.4034,69.5311,10434.0
2019-08-12 09:40:00,81.65,81.84,81.61,81.84,6480.0,69.5055,69.6673,69.4715,69.6673,6480.0
2019-08-12 09:45:00,81.82,81.96,81.7,81.78,5878.0,69.6502,69.7694,69.5481,69.6162,5878.0
2019-08-12 09:50:00,81.77,81.79,81.66,81.7,9328.0,69.6077,69.6247,69.514,69.5481,9328.0
2019-08-12 09:55:00,81.67,81.81,81.6,81.76,7658.0,69.5225,69.6417,69.463,69.5992,7658.0
2019-08-12 10:00:00,81.7,81.74,81.54,81.59,4701.0,69.5481,69.5821,69.4119,69.4544,4701.0
2019-08-12 10:05:00,81.52,81.57,81.42,81.42,15207.0,69.3949,69.4374,69.3097,69.3097,15207.0
2019-08-12 10:10:00,81.44,81.48,81.4,81.43,36438.0,69.3268,69.3608,69.2927,69.3182,36438.0
2019-08-12 10:15:00,81.43,81.86,81.39,81.72,18240.0,69.3182,69.6843,69.2842,69.5651,18240.0
2019-08-12 10:20:00,81.7,81.73,81.53,81.54,12000.0,69.5481,69.5736,69.4034,69.4119,12000.0
2019-08-12 10:25:00,81.58,81.61,81.52,81.55,8567.0,69.4459,69.4715,69.3949,69.4204,8567.0
2019-08-12 10:30:00,81.57,81.61,81.52,81.55,8181.0,69.4374,69.4715,69.3949,69.4204,8181.0
2019-08-12 10:35:00,81.54,81.58,81.5,81.52,12104.0,69.4119,69.4459,69.3778,69.3949,12104.0
2019-08-12 10:40:00,81.54,81.66,81.54,81.65,5530.0,69.4119,69.514,69.4119,69.5055,5530.0
2019-08-12 10:45:00,81.66,81.66,81.48,81.55,16094.0,69.514,69.514,69.3608,69.4204,16094.0
2019-08-12 10:50:00,81.54,81.65,81.51,81.65,5053.0,69.4119,69.5055,69.3863,69.5055,5053.0
2019-08-12 10:55:00,81.63,81.66,81.61,81.64,6401.0,69.4885,69.514,69.4715,69.497,6401.0
2019-08-12 11:00:00,81.65,81.72,81.49,81.53,10834.0,69.5055,69.5651,69.3693,69.4034,10834.0
2019-08-12 11:05:00,81.52,81.52,81.32,81.36,8042.0,69.3949,69.3949,69.2246,69.2587,8042.0
2019-08-12 11:10:00,81.35,81.35,81.22,81.28,9754.0,69.2501,69.2501,69.1395,69.1906,9754.0
2019-08-12 11:15:00,81.28,81.35,81.27,81.27,3785.0,69.1906,69.2501,69.182,69.182,3785.0
2019-08-12 11:20:00,81.28,81.36,81.27,81.31,29283.0,69.1906,69.2587,69.182,69.2161,29283.0
2019-08-12 11:25:00,81.31,81.51,81.31,81.44,40694.0,69.2161,69.3863,69.2161,69.3268,40694.0
2019-08-12 11:30:00,81.43,81.51,81.32,81.33,8002.0,69.3182,69.3863,69.2246,69.2331,8002.0
2019-08-12 11:35:00,81.35,81.39,81.3,81.34,7365.0,69.2501,69.2842,69.2076,69.2416,7365.0
2019-08-12 11:40:00,81.33,81.52,81.31,81.49,8680.0,69.2331,69.3949,69.2161,69.3693,8680.0
2019-08-12 11:45:00,81.5,81.66,81.45,81.66,9650.0,69.3778,69.514,69.3353,69.514,9650.0
2019-08-12 11:50:00,81.64,81.84,81.63,81.84,27500.0,69.497,69.6673,69.4885,69.6673,27500.0
2019-08-12 11:55:00,81.83,81.89,81.83,81.83,7355.0,69.6587,69.7098,69.6587,69.6587,7355.0
2019-08-12 12:00:00,81.81,81.87,81.73,81.83,6212.0,69.6417,69.6928,69.5736,69.6587,6212.0
2019-08-12 12:05:00,81.84,81.84,81.75,81.84,8769.0,69.6673,69.6673,69.5906,69.6673,8769.0
2019-08-12 12:10:00,81.82,81.94,81.82,81.94,5347.0,69.6502,69.7524,69.6502,69.7524,5347.0
2019-08-12 12:15:00,81.94,82.01,81.91,82.01,6563.0,69.7524,69.812,69.7268,69.812,6563.0
2019-08-12 12:20:00,82.03,82.07,82.0,82.05,8342.0,69.829,69.863,69.8035,69.846,8342.0
2019-08-12 12:25:00,82.06,82.15,82.02,82.15,9215.0,69.8545,69.9311,69.8205,69.9311,9215.0
2019-08-12 12:30:00,82.14,82.16,82.05,82.05,4840.0,69.9226,69.9397,69.846,69.846,4840.0
2019-08-12 12:35:00,82.03,82.13,82.0,82.13,8701.0,69.829,69.9141,69.8035,69.9141,8701.0
2019-08-12 12:40:00,82.14,82.14,81.97,82.06,13122.0,69.9226,69.9226,69.7779,69.8545,13122.0
2019-08-12 12:45:00,82.03,82.08,81.97,81.99,4700.0,69.829,69.8716,69.7779,69.7949,4700.0
2019-08-12 12:50:00,82.01,82.03,81.87,81.88,5307.0,69.812,69.829,69.6928,69.7013,5307.0
2019-08-12 12:55:00,81.87,82.02,81.87,81.95,3510.0,69.6928,69.8205,69.6928,69.7609,3510.0
2019-08-12 13:00:00,81.93,81.99,81.83,81.91,12175.0,69.7439,69.7949,69.6587,69.7268,12175.0
2019-08-12 13:05:00,81.91,81.98,81.85,81.93,5777.0,69.7268,69.7864,69.6758,69.7439,5777.0
2019-08-12 13:10:00,81.95,82.0,81.91,81.97,4241.0,69.7609,69.8035,69.7268,69.7779,4241.0
2019-08-12 13:15:00,81.96,81.98,81.76,81.79,6200.0,69.7694,69.7864,69.5992,69.6247,6200.0
2019-08-12 13:20:00,81.81,81.93,81.81,81.85,6348.0,69.6417,69.7439,69.6417,69.6758,6348.0
2019-08-12 13:25:00,81.87,81.94,81.8,81.83,4401.0,69.6928,69.7524,69.6332,69.6587,4401.0
2019-08-12 13:30:00,81.84,81.86,81.77,81.84,6681.0,69.6673,69.6843,69.6077,69.6673,6681.0
2019-08-12 13:35:00,81.83,81.83,81.71,81.71,7100.0,69.6587,69.6587,69.5566,69.5566,7100.0
2019-08-12 13:40:00,81.72,81.79,81.56,81.56,9918.0,69.5651,69.6247,69.4289,69.4289,9918.0
2019-08-12 13:45:00,81.55,81.58,81.48,81.54,4338.0,69.4204,69.4459,69.3608,69.4119,4338.0
2019-08-12 13:50:00,81.54,81.63,81.48,81.62,6504.0,69.4119,69.4885,69.3608,69.48,6504.0
2019-08-12 13:55:00,81.62,81.66,81.56,81.56,8158.0,69.48,69.514,69.4289,69.4289,8158.0
2019-08-12 14:00:00,81.57,81.59,81.49,81.59,6003.0,69.4374,69.4544,69.3693,69.4544,6003.0
2019-08-12 14:05:00,81.59,81.65,81.54,81.62,5409.0,69.4544,69.5055,69.4119,69.48,5409.0
2019-08-12 14:10:00,81.62,81.67,81.56,81.59,19277.0,69.48,69.5225,69.4289,69.4544,19277.0
2019-08-12 14:15:00,81.61,81.61,81.51,81.56,7239.0,69.4715,69.4715,69.3863,69.4289,7239.0
2019-08-12 14:20:00,81.56,81.58,81.51,81.52,8382.0,69.4289,69.4459,69.3863,69.3949,8382.0
2019-08-12 14:25:00,81.51,81.52,81.38,81.4,5930.0,69.3863,69.3949,69.2757,69.2927,5930.0
2019-08-12 14:30:00,81.41,81.62,81.37,81.61,48499.0,69.3012,69.48,69.2672,69.4715,48499.0
2019-08-12 14:35:00,81.61,81.66,81.5,81.5,10247.0,69.4715,69.514,69.3778,69.3778,10247.0
2019-08-12 14:40:00,81.49,81.49,81.27,81.29,9173.0,69.3693,69.3693,69.182,69.1991,9173.0
2019-08-12 14:45:00,81.29,81.35,81.28,81.28,12985.0,69.1991,69.2501,69.1906,69.1906,12985.0
2019-08-12 14:50:00,81.28,81.38,81.23,81.29,9638.0,69.1906,69.2757,69.148,69.1991,9638.0
2019-08-12 14:55:00,81.29,81.35,81.23,81.29,10407.0,69.1991,69.2501,69.148,69.1991,10407.0
2019-08-12 15:00:00,81.27,81.5,81.26,81.48,10414.0,69.182,69.3778,69.1735,69.3608,10414.0
2019-08-12 15:05:00,81.49,81.52,81.38,81.38,7999.0,69.3693,69.3949,69.2757,69.2757,7999.0
2019-08-12 15:10:00,81.34,81.47,81.33,81.45,9439.0,69.2416,69.3523,69.2331,69.3353,9439.0
2019-08-12 15:15:00,81.44,81.52,81.44,81.5,9105.0,69.3268,69.3949,69.3268,69.3778,9105.0
2019-08-12 15:20:00,81.5,81.56,81.44,81.52,12052.0,69.3778,69.4289,69.3268,69.3949,12052.0
2019-08-12 15:25:00,81.52,81.66,81.49,81.6,13823.0,69.3949,69.514,69.3693,69.463,13823.0
2019-08-12 15:30:00,81.61,81.68,81.58,81.58,9859.0,69.4715,69.5311,69.4459,69.4459,9859.0
2019-08-12 15:35:00,81.57,81.64,81.49,81.63,6701.0,69.4374,69.497,69.3693,69.4885,6701.0
2019-08-12 15:40:00,81.62,81.7,81.52,81.7,9279.0,69.48,69.5481,69.3949,69.5481,9279.0
2019-08-12 15:45:00,81.71,81.72,81.52,81.7,10373.0,69.5566,69.5651,69.3949,69.5481,10373.0
2019-08-12 15:50:00,81.7,81.78,81.68,81.75,23068.0,69.5481,69.6162,69.5311,69.5906,23068.0
2019-08-12 15:55:00,81.77,81.8,81.67,81.69,42328.0,69.6077,69.6332,69.5225,69.5396,42328.0
2019-08-13 09:30:00,81.99,82.0,81.29,81.89,26847.0,69.7949,69.8035,69.1991,69.7098,26847.0
2019-08-13 09:35:00,81.83,82.17,81.79,81.94,13278.0,69.6587,69.9482,69.6247,69.7524,13278.0
2019-08-13 09:40:00,81.99,82.09,81.76,82.0,14936.0,69.7949,69.8801,69.5992,69.8035,14936.0
2019-08-13 09:45:00,82.03,82.49,81.95,82.18,47142.0,69.829,70.2206,69.7609,69.9567,47142.0
2019-08-13 09:50:00,82.11,82.16,81.79,81.81,11309.0,69.8971,69.9397,69.6247,69.6417,11309.0
2019-08-13 09:55:00,81.82,81.96,81.6,81.78,16553.0,69.6502,69.7694,69.463,69.6162,16553.0
2019-08-13 10:00:00,81.79,81.79,81.33,81.34,14792.0,69.6247,69.6247,69.2331,69.2416,14792.0
2019-08-13 10:05:00,81.34,81.34,81.11,81.29,20465.0,69.2416,69.2416,69.0458,69.1991,20465.0
2019-08-13 10:10:00,81.29,81.5,81.28,81.48,18035.0,69.1991,69.3778,69.1906,69.3608,18035.0
2019-08-13 10:15:00,81.5,81.76,81.44,81.76,29083.0,69.3778,69.5992,69.3268,69.5992,29083.0
2019-08-13 10:20:00,81.77,81.83,81.71,81.79,11018.0,69.6077,69.6587,69.5566,69.6247,11018.0
2019-08-13 10:25:00,81.81,82.11,81.79,81.99,17548.0,69.6417,69.8971,69.6247,69.7949,17548.0
2019-08-13 10:30:00,81.98,82.04,81.82,81.9,15012.0,69.7864,69.8375,69.6502,69.7183,15012.0
2019-08-13 10:35:00,81.94,81.96,81.83,81.87,13966.0,69.7524,69.7694,69.6587,69.6928,13966.0
2019-08-13 10:40:00,81.9,81.97,81.66,81.66,14257.0,69.7183,69.7779,69.514,69.514,14257.0
2019-08-13 10:45:00,81.67,81.77,81.55,81.63,12896.0,69.5225,69.6077,69.4204,69.4885,12896.0
2019-08-13 10:50:00,81.63,81.63,81.45,81.48,13777.0,69.4885,69.4885,69.3353,69.3608,13777.0
2019-08-13 10:55:00,81.45,81.59,81.43,81.44,11164.0,69.3353,69.4544,69.3182,69.3268,11164.0
2019-08-13 11:00:00,81.41,81.53,81.41,81.47,11588.0,69.3012,69.4034,69.3012,69.3523,11588.0
2019-08-13 11:05:00,81.47,81.6,81.46,81.56,12042.0,69.3523,69.463,69.3438,69.4289,12042.0
2019-08-13 11:10:00,81.56,81.65,81.52,81.61,17126.0,69.4289,69.5055,69.3949,69.4715,17126.0
2019-08-13 11:15:00,81.66,81.68,81.51,81.55,18384.0,69.514,69.5311,69.3863,69.4204,18384.0
2019-08-13 11:20:00,81.57,81.69,81.52,81.57,20610.0,69.4374,69.5396,69.3949,69.4374,20610.0
2019-08-13 11:25:00,81.55,81.64,81.52,81.56,12489.0,69.4204,69.497,69.3949,69.4289,12489.0
2019-08-13 11:30:00,81.55,81.56,81.45,81.5,10780.0,69.4204,69.4289,69.3353,69.3778,10780.0
2019-08-13 11:35:00,81.5,81.6,81.47,81.57,11636.0,69.3778,69.463,69.3523,69.4374,11636.0
2019-08-13 11:40:00,81.58,81.7,81.58,81.67,7778.0,69.4459,69.5481,69.4459,69.5225,7778.0
2019-08-13 11:45:00,81.65,81.7,81.62,81.65,9885.0,69.5055,69.5481,69.48,69.5055,9885.0
2019-08-13 11:50:00,81.66,81.7,81.59,81.66,7911.0,69.514,69.5481,69.4544,69.514,7911.0
2019-08-13 11:55:00,81.69,81.86,81.68,81.86,7698.0,69.5396,69.6843,69.5311,69.6843,7698.0
2019-08-13 12:00:00,81.85,81.85,81.69,81.69,4237.0,69.6758,69.6758,69.5396,69.5396,4237.0
2019-08-13 12:05:00,81.69,81.75,81.65,81.71,5766.0,69.5396,69.5906,69.5055,69.5566,5766.0
2019-08-13 12:10:00,81.75,81.8,81.66,81.8,5766.0,69.5906,69.6332,69.514,69.6332,5766.0
2019-08-13 12:15:00,81.81,81.94,81.81,81.93,5806.0,69.6417,69.7524,69.6417,69.7439,5806.0
2019-08-13 12:20:00,81.93,82.01,81.92,81.92,5773.0,69.7439,69.812,69.7354,69.7354,5773.0
2019-08-13 12:25:00,81.9,81.92,81.86,81.88,6531.0,69.7183,69.7354,69.6843,69.7013,6531.0
2019-08-13 12:30:00,81.9,81.91,81.83,81.86,4190.0,69.7183,69.7268,69.6587,69.6843,4190.0
2019-08-13 12:35:00,81.86,81.93,81.8,81.82,4530.0,69.6843,69.7439,69.6332,69.6502,4530.0
2019-08-13 12:40:00,81.81,81.83,81.74,81.77,5844.0,69.6417,69.6587,69.5821,69.6077,5844.0
2019-08-13 12:45:00,81.75,81.83,81.74,81.75,4664.0,69.5906,69.6587,69.5821,69.5906,4664.0
2019-08-13 12:50:00,81.73,81.79,81.72,81.73,6285.0,69.5736,69.6247,69.5651,69.5736,6285.0
2019-08-13 12:55:00,81.73,81.77,81.66,81.69,7396.0,69.5736,69.6077,69.514,69.5396,7396.0
2019-08-13 13:00:00,81.67,81.73,81.55,81.73,7034.0,69.5225,69.5736,69.4204,69.5736,7034.0
2019-08-13 13:05:00,81.7,81.77,81.69,81.74,7903.0,69.5481,69.6077,69.5396,69.5821,7903.0
2019-08-13 13:10:00,81.75,81.8,81.74,81.78,6301.0,69.5906,69.6332,69.5821,69.6162,6301.0
2019-08-13 13:15:00,81.79,81.81,81.52,81.67,27175.0,69.6247,69.6417,69.3949,69.5225,27175.0
2019-08-13 13:20:00,81.67,81.75,81.67,81.7,11677.0,69.5225,69.5906,69.5225,69.5481,11677.0
2019-08-13 13:25:00,81.71,81.81,81.71,81.77,10861.0,69.5566,69.6417,69.5566,69.6077,10861.0
2019-08-13 13:30:00,81.77,81.8,81.7,81.8,15587.0,69.6077,69.6332,69.5481,69.6332,15587.0
2019-08-13 13:35:00,81.8,81.83,81.74,81.75,12150.0,69.6332,69.6587,69.5821,69.5906,12150.0
2019-08-13 13:40:00,81.75,81.8,81.74,81.8,7655.0,69.5906,69.6332,69.5821,69.6332,7655.0
2019-08-13 13:45:00,81.8,81.83,81.73,81.75,5751.0,69.6332,69.6587,69.5736,69.5906,5751.0
2019-08-13 13:50:00,81.76,81.83,81.75,81.79,6723.0,69.5992,69.6587,69.5906,69.6247,6723.0
2019-08-13 13:55:00,81.79,81.85,81.77,81.81,5647.0,69.6247,69.6758,69.6077,69.6417,5647.0
2019-08-13 14:00:00,81.82,81.84,81.74,81.8,7208.0,69.6502,69.6673,69.5821,69.6332,7208.0
2019-08-13 14:05:00,81.81,81.85,81.8,81.84,9091.0,69.6417,69.6758,69.6332,69.6673,9091.0
2019-08-13 14:10:00,81.83,81.83,81.75,81.79,7825.0,69.6587,69.6587,69.5906,69.6247,7825.0
2019-08-13 14:15:00,81.79,81.85,81.79,81.82,6642.0,69.6247,69.6758,69.6247,69.6502,6642.0
2019-08-13 14:20:00,81.82,81.85,81.79,81.8,6007.0,69.6502,69.6758,69.6247,69.6332,6007.0
2019-08-13 14:25:00,81.81,81.91,81.81,81.89,7854.0,69.6417,69.7268,69.6417,69.7098,7854.0
2019-08-13 14:30:00,81.91,81.97,81.84,81.97,6287.0,69.7268,69.7779,69.6673,69.7779,6287.0
2019-08-13 14:35:00,81.96,81.97,81.9,81.95,7444.0,69.7694,69.7779,69.7183,69.7609,7444.0
2019-08-13 14:40:00,81.95,82.05,81.92,82.03,8635.0,69.7609,69.846,69.7354,69.829,8635.0
2019-08-13 14:45:00,82.04,82.07,81.96,82.03,8164.0,69.8375,69.863,69.7694,69.829,8164.0
2019-08-13 14:50:00,82.01,82.09,82.0,82.02,11008.0,69.812,69.8801,69.8035,69.8205,11008.0
2019-08-13 14:55:00,81.99,82.02,81.95,81.98,17442.0,69.7949,69.8205,69.7609,69.7864,17442.0
2019-08-13 15:00:00,81.98,82.03,81.89,81.91,9773.0,69.7864,69.829,69.7098,69.7268,9773.0
2019-08-13 15:05:00,81.91,81.98,81.88,81.98,15557.0,69.7268,69.7864,69.7013,69.7864,15557.0
2019-08-13 15:10:00,81.98,81.98,81.84,81.86,8935.0,69.7864,69.7864,69.6673,69.6843,8935.0
2019-08-13 15:15:00,81.87,81.97,81.87,81.92,11623.0,69.6928,69.7779,69.6928,69.7354,11623.0
2019-08-13 15:20:00,81.93,81.94,81.81,81.86,21893.0,69.7439,69.7524,69.6417,69.6843,21893.0
2019-08-13 15:25:00,81.86,81.87,81.81,81.84,9645.0,69.6843,69.6928,69.6417,69.6673,9645.0
2019-08-13 15:30:00,81.81,81.81,81.63,81.67,15892.0,69.6417,69.6417,69.4885,69.5225,15892.0
2019-08-13 15:35:00,81.68,81.77,81.67,81.77,75318.0,69.5311,69.6077,69.5225,69.6077,75318.0
2019-08-13 15:40:00,81.78,81.81,81.66,81.69,18160.0,69.6162,69.6417,69.514,69.5396,18160.0
2019-08-13 15:45:00,81.69,81.73,81.61,81.68,23701.0,69.5396,69.5736,69.4715,69.5311,23701.0
2019-08-13 15:50:00,81.68,81.85,81.66,81.84,31167.0,69.5311,69.6758,69.514,69.6673,31167.0
2019-08-13 15:55:00,81.83,81.85,81.67,81.82,73682.0,69.6587,69.6758,69.5225,69.6502,73682.0
2019-08-14 09:30:00,81.2,81.49,80.74,81.44,37882.0,69.1224,69.3693,68.7309,69.3268,37882.0
2019-08-14 09:35:00,81.49,81.65,81.41,81.47,7582.0,69.3693,69.5055,69.3012,69.3523,7582.0
2019-08-14 09:40:00,81.45,81.52,81.19,81.23,10343.0,69.3353,69.3949,69.1139,69.148,10343.0
2019-08-14 09:45:00,81.33,81.4,81.24,81.4,4310.0,69.2331,69.2927,69.1565,69.2927,4310.0
2019-08-14 09:50:00,81.4,81.51,81.29,81.45,8267.0,69.2927,69.3863,69.1991,69.3353,8267.0
2019-08-14 09:55:00,81.43,81.5,81.24,81.27,14370.0,69.3182,69.3778,69.1565,69.182,14370.0
2019-08-14 10:00:00,81.31,81.32,81.05,81.12,7870.0,69.2161,69.2246,68.9948,69.0543,7870.0
2019-08-14 10:05:00,81.16,81.16,80.99,81.06,12465.0,69.0884,69.0884,68.9437,69.0033,12465.0
2019-08-14 10:10:00,81.09,81.15,80.91,81.0,8374.0,69.0288,69.0799,68.8756,68.9522,8374.0
2019-08-14 10:15:00,81.0,81.06,80.95,80.99,6423.0,68.9522,69.0033,68.9096,68.9437,6423.0
2019-08-14 10:20:00,81.01,81.11,80.92,81.08,9853.0,68.9607,69.0458,68.8841,69.0203,9853.0
2019-08-14 10:25:00,81.05,81.16,81.01,81.1,5822.0,68.9948,69.0884,68.9607,69.0373,5822.0
2019-08-14 10:30:00,81.12,81.2,81.09,81.13,5807.0,69.0543,69.1224,69.0288,69.0629,5807.0
2019-08-14 10:35:00,81.11,81.15,81.06,81.08,5937.0,69.0458,69.0799,69.0033,69.0203,5937.0
2019-08-14 10:40:00,81.06,81.06,80.94,81.04,11105.0,69.0033,69.0033,68.9011,68.9862,11105.0
2019-08-14 10:45:00,81.04,81.07,80.93,81.05,8691.0,68.9862,69.0118,68.8926,68.9948,8691.0
2019-08-14 10:50:00,81.05,81.08,80.98,81.07,6504.0,68.9948,69.0203,68.9352,69.0118,6504.0
2019-08-14 10:55:00,81.05,81.16,81.03,81.08,10224.0,68.9948,69.0884,68.9777,69.0203,10224.0
2019-08-14 11:00:00,81.08,81.14,81.01,81.06,9172.0,69.0203,69.0714,68.9607,69.0033,9172.0
2019-08-14 11:05:00,81.06,81.11,81.01,81.04,6183.0,69.0033,69.0458,68.9607,68.9862,6183.0
2019-08-14 11:10:00,81.05,81.12,81.02,81.06,13999.0,68.9948,69.0543,68.9692,69.0033,13999.0
2019-08-14 11:15:00,81.08,81.09,80.98,81.02,8896.0,69.0203,69.0288,68.9352,68.9692,8896.0
2019-08-14 11:20:00,81.07,81.21,81.07,81.12,9451.0,69.0118,69.131,69.0118,69.0543,9451.0
2019-08-14 11:25:00,81.14,81.16,81.02,81.11,6431.0,69.0714,69.0884,68.9692,69.0458,6431.0
2019-08-14 11:30:00,81.09,81.3,81.08,81.19,80419.0,69.0288,69.2076,69.0203,69.1139,80419.0
2019-08-14 11:35:00,81.19,81.27,81.11,81.27,12062.0,69.1139,69.182,69.0458,69.182,12062.0
2019-08-14 11:40:00,81.28,81.31,81.19,81.22,17015.0,69.1906,69.2161,69.1139,69.1395,17015.0
2019-08-14 11:45:00,81.18,81.24,81.14,81.19,8974.0,69.1054,69.1565,69.0714,69.1139,8974.0
2019-08-14 11:50:00,81.19,81.33,81.18,81.23,10935.0,69.1139,69.2331,69.1054,69.148,10935.0
2019-08-14 11:55:00,81.23,81.27,81.18,81.27,8976.0,69.148,69.182,69.1054,69.182,8976.0
2019-08-14 12:00:00,81.25,81.25,81.01,81.04,11587.0,69.165,69.165,68.9607,68.9862,11587.0
2019-08-14 12:05:00,81.04,81.1,80.96,81.0,8837.0,68.9862,69.0373,68.9181,68.9522,8837.0
2019-08-14 12:10:00,81.01,81.21,80.98,81.21,11328.0,68.9607,69.131,68.9352,69.131,11328.0
2019-08-14 12:15:00,81.22,81.26,81.17,81.2,11517.0,69.1395,69.1735,69.0969,69.1224,11517.0
2019-08-14 12:20:00,81.21,81.29,81.15,81.24,6044.0,69.131,69.1991,69.0799,69.1565,6044.0
2019-08-14 12:25:00,81.24,81.26,81.15,81.2,25802.0,69.1565,69.1735,69.0799,69.1224,25802.0
2019-08-14 12:30:00,81.2,81.26,81.19,81.25,28560.0,69.1224,69.1735,69.1139,69.165,28560.0
2019-08-14 12:35:00,81.23,81.39,81.22,81.34,9171.0,69.148,69.2842,69.1395,69.2416,9171.0
2019-08-14 12:40:00,81.34,81.36,81.23,81.26,10457.0,69.2416,69.2587,69.148,69.1735,10457.0
2019-08-14 12:45:00,81.26,81.29,81.08,81.08,11387.0,69.1735,69.1991,69.0203,69.0203,11387.0
2019-08-14 12:50:00,81.08,81.12,81.0,81.05,9095.0,69.0203,69.0543,68.9522,68.9948,9095.0
2019-08-14 12:55:00,81.03,81.04,80.89,80.93,8270.0,68.9777,68.9862,68.8586,68.8926,8270.0
2019-08-14 13:00:00,80.92,80.94,80.81,80.81,9116.0,68.8841,68.9011,68.7905,68.7905,9116.0
2019-08-14 13:05:00,80.8,80.8,80.74,80.78,4263.0,68.7819,68.7819,68.7309,68.7649,4263.0
2019-08-14 13:10:00,80.8,80.89,80.78,80.88,7844.0,68.7819,68.8586,68.7649,68.85,7844.0
2019-08-14 13:15:00,80.89,80.95,80.85,80.9,8391.0,68.8586,68.9096,68.8245,68.8671,8391.0
2019-08-14 13:20:00,80.91,81.04,80.91,81.04,5156.0,68.8756,68.9862,68.8756,68.9862,5156.0
2019-08-14 13:25:00,81.05,81.15,81.01,81.04,6529.0,68.9948,69.0799,68.9607,68.9862,6529.0
2019-08-14 13:30:00,81.06,81.16,81.04,81.15,4593.0,69.0033,69.0884,68.9862,69.0799,4593.0
2019-08-14 13:35:00,81.14,81.29,81.09,81.22,4973.0,69.0714,69.1991,69.0288,69.1395,4973.0
2019-08-14 13:40:00,81.22,81.26,81.19,81.25,2879.0,69.1395,69.1735,69.1139,69.165,2879.0
2019-08-14 13:45:00,81.23,81.25,81.17,81.2,4968.0,69.148,69.165,69.0969,69.1224,4968.0
2019-08-14 13:50:00,81.23,81.3,81.21,81.21,8056.0,69.148,69.2076,69.131,69.131,8056.0
2019-08-14 13:55:00,81.22,81.22,81.14,81.2,4200.0,69.1395,69.1395,69.0714,69.1224,4200.0
2019-08-14 14:00:00,81.17,81.2,81.04,81.05,6449.0,69.0969,69.1224,68.9862,68.9948,6449.0
2019-08-14 14:05:00,81.04,81.11,81.01,81.09,3142.0,68.9862,69.0458,68.9607,69.0288,3142.0
2019-08-14 14:10:00,81.11,81.14,81.02,81.03,4495.0,69.0458,69.0714,68.9692,68.9777,4495.0
2019-08-14 14:15:00,81.06,81.15,81.03,81.13,5191.0,69.0033,69.0799,68.9777,69.0629,5191.0
2019-08-14 14:20:00,81.11,81.13,80.97,80.97,9170.0,69.0458,69.0629,68.9267,68.9267,9170.0
2019-08-14 14:25:00,81.01,81.04,80.94,80.94,5579.0,68.9607,68.9862,68.9011,68.9011,5579.0
2019-08-14 14:30:00,80.96,81.03,80.82,80.86,11508.0,68.9181,68.9777,68.799,68.833,11508.0
2019-08-14 14:35:00,80.84,80.86,80.76,80.76,8236.0,68.816,68.833,68.7479,68.7479,8236.0
2019-08-14 14:40:00,80.75,80.78,80.6,80.71,14476.0,68.7394,68.7649,68.6117,68.7053,14476.0
2019-08-14 14:45:00,80.71,80.76,80.61,80.64,10405.0,68.7053,68.7479,68.6202,68.6457,10405.0
2019-08-14 14:50:00,80.62,80.74,80.61,80.71,10978.0,68.6287,68.7309,68.6202,68.7053,10978.0
2019-08-14 14:55:00,80.72,80.75,80.66,80.66,9148.0,68.7138,68.7394,68.6628,68.6628,9148.0
2019-08-14 15:00:00,80.65,80.89,80.6,80.84,12029.0,68.6543,68.8586,68.6117,68.816,12029.0
2019-08-14 15:05:00,80.83,80.86,80.74,80.77,9770.0,68.8075,68.833,68.7309,68.7564,9770.0
2019-08-14 15:10:00,80.78,80.83,80.67,80.69,8325.0,68.7649,68.8075,68.6713,68.6883,8325.0
2019-08-14 15:15:00,80.67,80.7,80.52,80.52,21357.0,68.6713,68.6968,68.5436,68.5436,21357.0
2019-08-14 15:20:00,80.51,80.51,80.16,80.2,25326.0,68.5351,68.5351,68.2371,68.2712,25326.0
2019-08-14 15:25:00,80.2,80.67,80.19,80.54,20064.0,68.2712,68.6713,68.2627,68.5606,20064.0
2019-08-14 15:30:00,80.47,80.53,80.32,80.52,22592.0,68.501,68.5521,68.3733,68.5436,22592.0
2019-08-14 15:35:00,80.55,80.61,80.39,80.59,22644.0,68.5691,68.6202,68.4329,68.6032,22644.0
2019-08-14 15:40:00,80.56,80.57,80.27,80.36,59668.0,68.5776,68.5862,68.3308,68.4074,59668.0
2019-08-14 15:45:00,80.36,80.54,80.26,80.35,63457.0,68.4074,68.5606,68.3223,68.3989,63457.0
2019-08-14 15:50:00,80.35,80.42,80.28,80.4,95926.0,68.3989,68.4585,68.3393,68.4414,95926.0
2019-08-14 15:55:00,80.39,80.44,80.21,80.23,136308.0,68.4329,68.4755,68.2797,68.2967,136308.0
2019-08-15 09:30:00,80.15,80.57,79.39,80.34,114162.0,68.2286,68.5862,67.5817,68.3904,114162.0
2019-08-15 09:35:00,80.36,80.64,80.03,80.07,13467.0,68.4074,68.6457,68.1265,68.1605,13467.0
2019-08-15 09:40:00,80.12,80.47,80.1,80.31,7876.0,68.2031,68.501,68.1861,68.3648,7876.0
2019-08-15 09:45:00,80.37,80.89,80.36,80.76,13261.0,68.4159,68.8586,68.4074,68.7479,13261.0
2019-08-15 09:50:00,80.76,80.93,80.75,80.89,12263.0,68.7479,68.8926,68.7394,68.8586,12263.0
2019-08-15 09:55:00,80.87,81.02,80.81,80.89,28789.0,68.8415,68.9692,68.7905,68.8586,28789.0
2019-08-15 10:00:00,80.84,81.13,80.81,81.13,40261.0,68.816,69.0629,68.7905,69.0629,40261.0
2019-08-15 10:05:00,81.08,81.2,80.96,81.2,11331.0,69.0203,69.1224,68.9181,69.1224,11331.0
2019-08-15 10:10:00,81.17,81.26,81.11,81.17,13054.0,69.0969,69.1735,69.0458,69.0969,13054.0
2019-08-15 10:15:00,81.14,81.2,81.06,81.15,14086.0,69.0714,69.1224,69.0033,69.0799,14086.0
2019-08-15 10:20:00,81.14,81.14,80.96,81.07,9321.0,69.0714,69.0714,68.9181,69.0118,9321.0
2019-08-15 10:25:00,81.05,81.05,80.79,80.8,8393.0,68.9948,68.9948,68.7734,68.7819,8393.0
2019-08-15 10:30:00,80.69,80.82,80.6,80.75,22232.0,68.6883,68.799,68.6117,68.7394,22232.0
2019-08-15 10:35:00,80.79,80.83,80.66,80.66,61811.0,68.7734,68.8075,68.6628,68.6628,61811.0
2019-08-15 10:40:00,80.64,80.82,80.62,80.81,28316.0,68.6457,68.799,68.6287,68.7905,28316.0
2019-08-15 10:45:00,80.83,81.1,80.83,81.1,19261.0,68.8075,69.0373,68.8075,69.0373,19261.0
2019-08-15 10:50:00,81.09,81.16,81.02,81.06,13716.0,69.0288,69.0884,68.9692,69.0033,13716.0
2019-08-15 10:55:00,81.07,81.07,80.78,80.81,28269.0,69.0118,69.0118,68.7649,68.7905,28269.0
2019-08-15 11:00:00,80.82,80.91,80.78,80.82,17053.0,68.799,68.8756,68.7649,68.799,17053.0
2019-08-15 11:05:00,80.83,80.84,80.72,80.79,21309.0,68.8075,68.816,68.7138,68.7734,21309.0
2019-08-15 11:10:00,80.79,80.86,80.75,80.82,23409.0,68.7734,68.833,68.7394,68.799,23409.0
2019-08-15 11:15:00,80.81,80.85,80.72,80.74,25558.0,68.7905,68.8245,68.7138,68.7309,25558.0
2019-08-15 11:20:00,80.75,80.75,80.54,80.64,22228.0,68.7394,68.7394,68.5606,68.6457,22228.0
2019-08-15 11:25:00,80.6,80.76,80.57,80.72,19607.0,68.6117,68.7479,68.5862,68.7138,19607.0
2019-08-15 11:30:00,80.7,80.8,80.69,80.77,11399.0,68.6968,68.7819,68.6883,68.7564,11399.0
2019-08-15 11:35:00,80.78,80.86,80.77,80.85,9957.0,68.7649,68.833,68.7564,68.8245,9957.0
2019-08-15 11:40:00,80.85,80.91,80.75,80.85,34150.0,68.8245,68.8756,68.7394,68.8245,34150.0
2019-08-15 11:45:00,80.87,80.96,80.83,80.87,8352.0,68.8415,68.9181,68.8075,68.8415,8352.0
2019-08-15 11:50:00,80.88,80.97,80.82,80.86,7583.0,68.85,68.9267,68.799,68.833,7583.0
2019-08-15 11:55:00,80.86,81.15,80.85,81.09,10703.0,68.833,69.0799,68.8245,69.0288,10703.0
2019-08-15 12:00:00,81.11,81.17,81.04,81.17,12318.0,69.0458,69.0969,68.9862,69.0969,12318.0
2019-08-15 12:05:00,81.18,81.28,81.17,81.24,12365.0,69.1054,69.1906,69.0969,69.1565,12365.0
2019-08-15 12:10:00,81.22,81.23,81.16,81.23,7601.0,69.1395,69.148,69.0884,69.148,7601.0
2019-08-15 12:15:00,81.24,81.33,81.19,81.29,9700.0,69.1565,69.2331,69.1139,69.1991,9700.0
2019-08-15 12:20:00,81.3,81.33,81.2,81.2,10636.0,69.2076,69.2331,69.1224,69.1224,10636.0
2019-08-15 12:25:00,81.21,81.22,81.07,81.1,9901.0,69.131,69.1395,69.0118,69.0373,9901.0
2019-08-15 12:30:00,81.11,81.12,80.99,81.01,11454.0,69.0458,69.0543,68.9437,68.9607,11454.0
2019-08-15 12:35:00,81.03,81.07,80.89,80.98,12587.0,68.9777,69.0118,68.8586,68.9352,12587.0
2019-08-15 12:40:00,80.97,80.98,80.88,80.9,5309.0,68.9267,68.9352,68.85,68.8671,5309.0
2019-08-15 12:45:00,80.9,80.95,80.87,80.94,6886.0,68.8671,68.9096,68.8415,68.9011,6886.0
2019-08-15 12:50:00,80.94,80.97,80.81,80.83,6602.0,68.9011,68.9267,68.7905,68.8075,6602.0
2019-08-15 12:55:00,80.83,80.95,80.81,80.93,6083.0,68.8075,68.9096,68.7905,68.8926,6083.0
2019-08-15 13:00:00,80.92,81.0,80.91,81.0,6500.0,68.8841,68.9522,68.8756,68.9522,6500.0
2019-08-15 13:05:00,80.98,81.11,80.96,81.11,6028.0,68.9352,69.0458,68.9181,69.0458,6028.0
2019-08-15 13:10:00,81.09,81.12,80.99,81.01,7653.0,69.0288,69.0543,68.9437,68.9607,7653.0
2019-08-15 13:15:00,81.03,81.11,81.02,81.07,5596.0,68.9777,69.0458,68.9692,69.0118,5596.0
2019-08-15 13:20:00,81.06,81.1,80.99,81.02,11948.0,69.0033,69.0373,68.9437,68.9692,11948.0
2019-08-15 13:25:00,81.01,81.03,80.9,80.97,8240.0,68.9607,68.9777,68.8671,68.9267,8240.0
2019-08-15 13:30:00,80.98,81.02,80.94,80.99,10579.0,68.9352,68.9692,68.9011,68.9437,10579.0
2019-08-15 13:35:00,80.96,80.96,80.85,80.86,6310.0,68.9181,68.9181,68.8245,68.833,6310.0
2019-08-15 13:40:00,80.9,80.91,80.78,80.81,6738.0,68.8671,68.8756,68.7649,68.7905,6738.0
2019-08-15 13:45:00,80.78,80.78,80.59,80.65,9639.0,68.7649,68.7649,68.6032,68.6543,9639.0
2019-08-15 13:50:00,80.65,80.68,80.42,80.49,12416.0,68.6543,68.6798,68.4585,68.5181,12416.0
2019-08-15 13:55:00,80.49,80.56,80.43,80.51,13895.0,68.5181,68.5776,68.467,68.5351,13895.0
2019-08-15 14:00:00,80.47,80.68,80.41,80.56,13899.0,68.501,68.6798,68.45,68.5776,13899.0
2019-08-15 14:05:00,80.59,80.74,80.59,80.74,11548.0,68.6032,68.7309,68.6032,68.7309,11548.0
2019-08-15 14:10:00,80.76,80.92,80.74,80.82,25424.0,68.7479,68.8841,68.7309,68.799,25424.0
2019-08-15 14:15:00,80.83,80.88,80.76,80.83,15423.0,68.8075,68.85,68.7479,68.8075,15423.0
2019-08-15 14:20:00,80.82,81.05,80.82,81.0,15740.0,68.799,68.9948,68.799,68.9522,15740.0
2019-08-15 14:25:00,80.99,81.08,80.97,81.04,8542.0,68.9437,69.0203,68.9267,68.9862,8542.0
2019-08-15 14:30:00,81.04,81.05,80.92,81.0,8972.0,68.9862,68.9948,68.8841,68.9522,8972.0
2019-08-15 14:35:00,80.98,80.99,80.86,80.91,10136.0,68.9352,68.9437,68.833,68.8756,10136.0
2019-08-15 14:40:00,80.92,80.97,80.89,80.89,7048.0,68.8841,68.9267,68.8586,68.8586,7048.0
2019-08-15 14:45:00,80.87,80.98,80.86,80.89,12150.0,68.8415,68.9352,68.833,68.8586,12150.0
2019-08-15 14:50:00,80.9,80.92,80.82,80.91,11232.0,68.8671,68.8841,68.799,68.8756,11232.0
2019-08-15 14:55:00,80.91,81.01,80.87,80.93,17520.0,68.8756,68.9607,68.8415,68.8926,17520.0
2019-08-15 15:00:00,80.95,81.13,80.94,81.1,17510.0,68.9096,69.0629,68.9011,69.0373,17510.0
2019-08-15 15:05:00,81.11,81.14,81.03,81.06,16620.0,69.0458,69.0714,68.9777,69.0033,16620.0
2019-08-15 15:10:00,81.07,81.08,80.97,81.0,14828.0,69.0118,69.0203,68.9267,68.9522,14828.0
2019-08-15 15:15:00,81.0,81.0,80.89,80.94,12563.0,68.9522,68.9522,68.8586,68.9011,12563.0
2019-08-15 15:20:00,80.94,81.0,80.82,80.82,11638.0,68.9011,68.9522,68.799,68.799,11638.0
2019-08-15 15:25:00,80.82,80.93,80.82,80.91,11923.0,68.799,68.8926,68.799,68.8756,11923.0
2019-08-15 15:30:00,80.9,80.97,80.8,80.83,17171.0,68.8671,68.9267,68.7819,68.8075,17171.0
2019-08-15 15:35:00,80.84,80.99,80.84,80.95,16193.0,68.816,68.9437,68.816,68.9096,16193.0
2019-08-15 15:40:00,80.95,81.06,80.91,81.02,24840.0,68.9096,69.0033,68.8756,68.9692,24840.0
2019-08-15 15:45:00,81.04,81.21,81.0,81.2,29471.0,68.9862,69.131,68.9522,69.1224,29471.0
2019-08-15 15:50:00,81.2,81.33,81.15,81.29,45026.0,69.1224,69.2331,69.0799,69.1991,45026.0
2019-08-15 15:55:00,81.27,81.29,81.18,81.22,117196.0,69.182,69.1991,69.1054,69.1395,117196.0
2019-08-16 09:30:00,81.87,81.95,81.62,81.69,140800.0,69.6928,69.7609,69.48,69.5396,140800.0
2019-08-16 09:35:00,81.69,81.83,81.5,81.58,9196.0,69.5396,69.6587,69.3778,69.4459,9196.0
2019-08-16 09:40:00,81.5,81.5,81.31,81.31,14327.0,69.3778,69.3778,69.2161,69.2161,14327.0
2019-08-16 09:45:00,81.34,81.51,81.24,81.37,22213.0,69.2416,69.3863,69.1565,69.2672,22213.0
2019-08-16 09:50:00,81.38,81.4,81.28,81.31,28586.0,69.2757,69.2927,69.1906,69.2161,28586.0
2019-08-16 09:55:00,81.31,81.39,81.26,81.28,14327.0,69.2161,69.2842,69.1735,69.1906,14327.0
2019-08-16 10:00:00,81.27,81.4,81.23,81.29,19997.0,69.182,69.2927,69.148,69.1991,19997.0
2019-08-16 10:05:00,81.31,81.34,81.12,81.16,13030.0,69.2161,69.2416,69.0543,69.0884,13030.0
2019-08-16 10:10:00,81.14,81.14,80.98,81.06,13751.0,69.0714,69.0714,68.9352,69.0033,13751.0
2019-08-16 10:15:00,81.11,81.19,81.06,81.09,11561.0,69.0458,69.1139,69.0033,69.0288,11561.0
2019-08-16 10:20:00,81.03,81.5,81.02,81.44,22322.0,68.9777,69.3778,68.9692,69.3268,22322.0
2019-08-16 10:25:00,81.48,81.59,81.36,81.5,23419.0,69.3608,69.4544,69.2587,69.3778,23419.0
2019-08-16 10:30:00,81.51,81.58,81.22,81.25,13758.0,69.3863,69.4459,69.1395,69.165,13758.0
2019-08-16 10:35:00,81.28,81.28,81.07,81.2,10688.0,69.1906,69.1906,69.0118,69.1224,10688.0
2019-08-16 10:40:00,81.19,81.46,81.19,81.4,14501.0,69.1139,69.3438,69.1139,69.2927,14501.0
2019-08-16 10:45:00,81.42,81.5,81.35,81.47,15277.0,69.3097,69.3778,69.2501,69.3523,15277.0
2019-08-16 10:50:00,81.5,81.62,81.47,81.57,6388.0,69.3778,69.48,69.3523,69.4374,6388.0
2019-08-16 10:55:00,81.56,81.72,81.56,81.72,16899.0,69.4289,69.5651,69.4289,69.5651,16899.0
2019-08-16 11:00:00,81.73,81.73,81.56,81.56,19751.0,69.5736,69.5736,69.4289,69.4289,19751.0
2019-08-16 11:05:00,81.58,81.73,81.56,81.73,16740.0,69.4459,69.5736,69.4289,69.5736,16740.0
2019-08-16 11:10:00,81.76,81.88,81.67,81.68,6797.0,69.5992,69.7013,69.5225,69.5311,6797.0
2019-08-16 11:15:00,81.69,81.91,81.68,81.9,16594.0,69.5396,69.7268,69.5311,69.7183,16594.0
2019-08-16 11:20:00,81.89,81.94,81.85,81.85,8354.0,69.7098,69.7524,69.6758,69.6758,8354.0
2019-08-16 11:25:00,81.83,81.95,81.83,81.94,18859.0,69.6587,69.7609,69.6587,69.7524,18859.0
2019-08-16 11:30:00,81.92,82.09,81.9,82.09,13041.0,69.7354,69.8801,69.7183,69.8801,13041.0
2019-08-16 11:35:00,82.09,82.25,82.08,82.09,10987.0,69.8801,70.0163,69.8716,69.8801,10987.0
2019-08-16 11:40:00,82.08,82.08,81.89,81.9,7187.0,69.8716,69.8716,69.7098,69.7183,7187.0
2019-08-16 11:45:00,81.9,81.98,81.88,81.95,8482.0,69.7183,69.7864,69.7013,69.7609,8482.0
2019-08-16 11:50:00,81.94,82.02,81.91,81.98,5478.0,69.7524,69.8205,69.7268,69.7864,5478.0
2019-08-16 11:55:00,81.96,81.97,81.87,81.91,10792.0,69.7694,69.7779,69.6928,69.7268,10792.0
2019-08-16 12:00:00,81.91,81.93,81.84,81.89,14223.0,69.7268,69.7439,69.6673,69.7098,14223.0
2019-08-16 12:05:00,81.91,81.97,81.82,81.82,5642.0,69.7268,69.7779,69.6502,69.6502,5642.0
2019-08-16 12:10:00,81.83,81.87,81.76,81.87,16736.0,69.6587,69.6928,69.5992,69.6928,16736.0
2019-08-16 12:15:00,81.86,81.92,81.85,81.91,13108.0,69.6843,69.7354,69.6758,69.7268,13108.0
2019-08-16 12:20:00,81.91,82.0,81.91,81.99,21088.0,69.7268,69.8035,69.7268,69.7949,21088.0
2019-08-16 12:25:00,81.98,82.06,81.98,82.04,8075.0,69.7864,69.8545,69.7864,69.8375,8075.0
2019-08-16 12:30:00,82.04,82.05,81.99,82.03,6401.0,69.8375,69.846,69.7949,69.829,6401.0
2019-08-16 12:35:00,82.04,82.2,82.04,82.16,6347.0,69.8375,69.9737,69.8375,69.9397,6347.0
2019-08-16 12:40:00,82.17,82.17,82.11,82.14,4697.0,69.9482,69.9482,69.8971,69.9226,4697.0
2019-08-16 12:45:00,82.15,82.37,82.12,82.34,26966.0,69.9311,70.1184,69.9056,70.0929,26966.0
2019-08-16 12:50:00,82.32,82.34,82.25,82.28,6345.0,70.0759,70.0929,70.0163,70.0418,6345.0
2019-08-16 12:55:00,82.29,82.34,82.28,82.33,8756.0,70.0503,70.0929,70.0418,70.0844,8756.0
2019-08-16 13:00:00,82.32,82.34,82.3,82.33,4683.0,70.0759,70.0929,70.0588,70.0844,4683.0
2019-08-16 13:05:00,82.33,82.4,82.31,82.38,10373.0,70.0844,70.144,70.0674,70.1269,10373.0
2019-08-16 13:10:00,82.35,82.38,82.35,82.38,4513.0,70.1014,70.1269,70.1014,70.1269,4513.0
2019-08-16 13:15:00,82.39,82.5,82.34,82.47,17166.0,70.1355,70.2291,70.0929,70.2036,17166.0
2019-08-16 13:20:00,82.48,82.54,82.45,82.51,5601.0,70.2121,70.2631,70.1865,70.2376,5601.0
2019-08-16 13:25:00,82.5,82.5,82.45,82.48,5763.0,70.2291,70.2291,70.1865,70.2121,5763.0
2019-08-16 13:30:00,82.48,82.54,82.44,82.52,8314.0,70.2121,70.2631,70.178,70.2461,8314.0
2019-08-16 13:35:00,82.49,82.51,82.45,82.45,6214.0,70.2206,70.2376,70.1865,70.1865,6214.0
2019-08-16 13:40:00,82.46,82.48,82.35,82.36,17344.0,70.195,70.2121,70.1014,70.1099,17344.0
2019-08-16 13:45:00,82.35,82.45,82.34,82.42,17772.0,70.1014,70.1865,70.0929,70.161,17772.0
2019-08-16 13:50:00,82.43,82.49,82.39,82.43,8094.0,70.1695,70.2206,70.1355,70.1695,8094.0
2019-08-16 13:55:00,82.43,82.45,82.37,82.38,8507.0,70.1695,70.1865,70.1184,70.1269,8507.0
2019-08-16 14:00:00,82.37,82.41,82.32,82.4,11814.0,70.1184,70.1525,70.0759,70.144,11814.0
2019-08-16 14:05:00,82.4,82.42,82.38,82.4,11704.0,70.144,70.161,70.1269,70.144,11704.0
2019-08-16 14:10:00,82.39,82.4,82.31,82.32,11572.0,70.1355,70.144,70.0674,70.0759,11572.0
2019-08-16 14:15:00,82.32,82.36,82.28,82.31,6101.0,70.0759,70.1099,70.0418,70.0674,6101.0
2019-08-16 14:20:00,82.32,82.37,82.29,82.29,8155.0,70.0759,70.1184,70.0503,70.0503,8155.0
2019-08-16 14:25:00,82.28,82.32,82.23,82.28,8589.0,70.0418,70.0759,69.9992,70.0418,8589.0
2019-08-16 14:30:00,82.28,82.4,82.26,82.39,12712.0,70.0418,70.144,70.0248,70.1355,12712.0
2019-08-16 14:35:00,82.39,82.39,82.27,82.29,15225.0,70.1355,70.1355,70.0333,70.0503,15225.0
2019-08-16 14:40:00,82.29,82.34,82.22,82.27,8408.0,70.0503,70.0929,69.9907,70.0333,8408.0
2019-08-16 14:45:00,82.27,82.34,82.26,82.34,8730.0,70.0333,70.0929,70.0248,70.0929,8730.0
2019-08-16 14:50:00,82.35,82.38,82.23,82.23,18358.0,70.1014,70.1269,69.9992,69.9992,18358.0
2019-08-16 14:55:00,82.23,82.32,82.2,82.3,13296.0,69.9992,70.0759,69.9737,70.0588,13296.0
2019-08-16 15:00:00,82.29,82.38,82.24,82.37,14222.0,70.0503,70.1269,70.0078,70.1184,14222.0
2019-08-16 15:05:00,82.36,82.39,82.32,82.34,16640.0,70.1099,70.1355,70.0759,70.0929,16640.0
2019-08-16 15:10:00,82.36,82.38,82.32,82.35,19961.0,70.1099,70.1269,70.0759,70.1014,19961.0
2019-08-16 15:15:00,82.33,82.43,82.31,82.42,14993.0,70.0844,70.1695,70.0674,70.161,14993.0
2019-08-16 15:20:00,82.42,82.42,82.26,82.27,15426.0,70.161,70.161,70.0248,70.0333,15426.0
2019-08-16 15:25:00,82.25,82.35,82.25,82.31,17521.0,70.0163,70.1014,70.0163,70.0674,17521.0
2019-08-16 15:30:00,82.3,82.38,82.25,82.33,29383.0,70.0588,70.1269,70.0163,70.0844,29383.0
2019-08-16 15:35:00,82.33,82.46,82.31,82.44,32022.0,70.0844,70.195,70.0674,70.178,32022.0
2019-08-16 15:40:00,82.45,82.54,82.44,82.5,40286.0,70.1865,70.2631,70.178,70.2291,40286.0
2019-08-16 15:45:00,82.49,82.57,82.46,82.48,46816.0,70.2206,70.2887,70.195,70.2121,46816.0
2019-08-16 15:50:00,82.49,82.54,82.37,82.44,104075.0,70.2206,70.2631,70.1184,70.178,104075.0
2019-08-16 15:55:00,82.45,82.6,82.22,82.38,348675.0,70.1865,70.3142,69.9907,70.1269,348675.0
2019-08-19 09:30:00,82.87,83.27,82.63,82.82,71385.0,70.5441,70.8846,70.3398,70.5015,71385.0
2019-08-19 09:35:00,82.9,83.05,82.83,82.88,15513.0,70.5696,70.6973,70.51,70.5526,15513.0
2019-08-19 09:40:00,82.87,83.02,82.71,83.02,18747.0,70.5441,70.6717,70.4079,70.6717,18747.0
2019-08-19 09:45:00,83.0,83.03,82.7,82.88,17970.0,70.6547,70.6803,70.3993,70.5526,17970.0
2019-08-19 09:50:00,82.91,83.09,82.91,83.01,6529.0,70.5781,70.7313,70.5781,70.6632,6529.0
2019-08-19 09:55:00,82.97,83.12,82.91,83.06,7892.0,70.6292,70.7569,70.5781,70.7058,7892.0
2019-08-19 10:00:00,83.06,83.29,83.06,83.19,12363.0,70.7058,70.9016,70.7058,70.8165,12363.0
2019-08-19 10:05:00,83.17,83.22,83.09,83.16,6458.0,70.7994,70.842,70.7313,70.7909,6458.0
2019-08-19 10:10:00,83.19,83.25,83.1,83.2,8895.0,70.8165,70.8675,70.7398,70.825,8895.0
2019-08-19 10:15:00,83.25,83.31,83.1,83.12,6875.0,70.8675,70.9186,70.7398,70.7569,6875.0
2019-08-19 10:20:00,83.12,83.14,83.05,83.07,11803.0,70.7569,70.7739,70.6973,70.7143,11803.0
2019-08-19 10:25:00,83.03,83.12,83.03,83.12,2860.0,70.6803,70.7569,70.6803,70.7569,2860.0
2019-08-19 10:30:00,83.09,83.16,83.03,83.15,4221.0,70.7313,70.7909,70.6803,70.7824,4221.0
2019-08-19 10:35:00,83.13,83.29,83.1,83.25,5196.0,70.7654,70.9016,70.7398,70.8675,5196.0
2019-08-19 10:40:00,83.23,83.33,83.22,83.3,3541.0,70.8505,70.9356,70.842,70.9101,3541.0
2019-08-19 10:45:00,83.24,83.31,83.17,83.29,5533.0,70.859,70.9186,70.7994,70.9016,5533.0
2019-08-19 10:50:00,83.27,83.55,83.19,83.54,56518.0,70.8846,71.1229,70.8165,71.1144,56518.0
2019-08-19 10:55:00,83.54,83.65,83.42,83.61,13966.0,71.1144,71.208,71.0123,71.174,13966.0
2019-08-19 11:00:00,83.64,83.7,83.55,83.59,21952.0,71.1995,71.2506,71.1229,71.157,21952.0
2019-08-19 11:05:00,83.59,83.65,83.48,83.54,17174.0,71.157,71.208,71.0633,71.1144,17174.0
2019-08-19 11:10:00,83.55,83.7,83.55,83.65,14447.0,71.1229,71.2506,71.1229,71.208,14447.0
2019-08-19 11:15:00,83.67,83.72,83.58,83.6,14305.0,71.2251,71.2676,71.1485,71.1655,14305.0
2019-08-19 11:20:00,83.61,83.75,83.6,83.62,17502.0,71.174,71.2932,71.1655,71.1825,17502.0
2019-08-19 11:25:00,83.62,83.66,83.46,83.48,36914.0,71.1825,71.2166,71.0463,71.0633,36914.0
2019-08-19 11:30:00,83.5,83.57,83.43,83.48,8610.0,71.0804,71.1399,71.0208,71.0633,8610.0
2019-08-19 11:35:00,83.46,83.6,83.44,83.53,26541.0,71.0463,71.1655,71.0293,71.1059,26541.0
2019-08-19 11:40:00,83.53,83.64,83.52,83.58,5431.0,71.1059,71.1995,71.0974,71.1485,5431.0
2019-08-19 11:45:00,83.6,83.61,83.55,83.57,2665.0,71.1655,71.174,71.1229,71.1399,2665.0
2019-08-19 11:50:00,83.57,83.69,83.54,83.68,15836.0,71.1399,71.2421,71.1144,71.2336,15836.0
2019-08-19 11:55:00,83.68,83.78,83.63,83.66,11006.0,71.2336,71.3187,71.191,71.2166,11006.0
2019-08-19 12:00:00,83.66,83.7,83.59,83.67,8584.0,71.2166,71.2506,71.157,71.2251,8584.0
2019-08-19 12:05:00,83.65,83.71,83.65,83.71,7673.0,71.208,71.2591,71.208,71.2591,7673.0
2019-08-19 12:10:00,83.71,83.8,83.69,83.76,24769.0,71.2591,71.3357,71.2421,71.3017,24769.0
2019-08-19 12:15:00,83.73,83.78,83.71,83.74,4491.0,71.2761,71.3187,71.2591,71.2847,4491.0
2019-08-19 12:20:00,83.73,83.83,83.73,83.75,9333.0,71.2761,71.3613,71.2761,71.2932,9333.0
2019-08-19 12:25:00,83.76,83.8,83.72,83.8,2576.0,71.3017,71.3357,71.2676,71.3357,2576.0
2019-08-19 12:30:00,83.8,83.8,83.7,83.74,2807.0,71.3357,71.3357,71.2506,71.2847,2807.0
2019-08-19 12:35:00,83.75,83.78,83.72,83.77,6773.0,71.2932,71.3187,71.2676,71.3102,6773.0
2019-08-19 12:40:00,83.78,83.78,83.73,83.75,6684.0,71.3187,71.3187,71.2761,71.2932,6684.0
2019-08-19 12:45:00,83.78,83.93,83.78,83.89,5165.0,71.3187,71.4464,71.3187,71.4123,5165.0
2019-08-19 12:50:00,83.88,83.91,83.86,83.91,3200.0,71.4038,71.4294,71.3868,71.4294,3200.0
2019-08-19 12:55:00,83.93,83.97,83.9,83.95,5002.0,71.4464,71.4804,71.4209,71.4634,5002.0
2019-08-19 13:00:00,83.94,83.97,83.93,83.95,6597.0,71.4549,71.4804,71.4464,71.4634,6597.0
2019-08-19 13:05:00,83.98,83.98,83.93,83.95,4517.0,71.489,71.489,71.4464,71.4634,4517.0
2019-08-19 13:10:00,83.96,83.96,83.89,83.96,8444.0,71.4719,71.4719,71.4123,71.4719,8444.0
2019-08-19 13:15:00,83.94,84.04,83.91,84.04,12914.0,71.4549,71.54,71.4294,71.54,12914.0
2019-08-19 13:20:00,84.04,84.06,83.93,83.93,8068.0,71.54,71.5571,71.4464,71.4464,8068.0
2019-08-19 13:25:00,83.94,83.98,83.92,83.98,3325.0,71.4549,71.489,71.4379,71.489,3325.0
2019-08-19 13:30:00,83.98,83.98,83.9,83.93,7296.0,71.489,71.489,71.4209,71.4464,7296.0
2019-08-19 13:35:00,83.93,83.97,83.9,83.91,5412.0,71.4464,71.4804,71.4209,71.4294,5412.0
2019-08-19 13:40:00,83.9,83.97,83.9,83.93,7968.0,71.4209,71.4804,71.4209,71.4464,7968.0
2019-08-19 13:45:00,83.92,83.96,83.87,83.88,13232.0,71.4379,71.4719,71.3953,71.4038,13232.0
2019-08-19 13:50:00,83.88,83.95,83.88,83.89,6229.0,71.4038,71.4634,71.4038,71.4123,6229.0
2019-08-19 13:55:00,83.9,83.93,83.81,83.85,7939.0,71.4209,71.4464,71.3442,71.3783,7939.0
2019-08-19 14:00:00,83.85,83.88,83.8,83.86,6826.0,71.3783,71.4038,71.3357,71.3868,6826.0
2019-08-19 14:05:00,83.83,83.83,83.79,83.8,6630.0,71.3613,71.3613,71.3272,71.3357,6630.0
2019-08-19 14:10:00,83.81,83.82,83.75,83.76,4207.0,71.3442,71.3528,71.2932,71.3017,4207.0
2019-08-19 14:15:00,83.77,83.79,83.75,83.76,7474.0,71.3102,71.3272,71.2932,71.3017,7474.0
2019-08-19 14:20:00,83.74,83.78,83.73,83.78,8683.0,71.2847,71.3187,71.2761,71.3187,8683.0
2019-08-19 14:25:00,83.8,83.81,83.75,83.8,7409.0,71.3357,71.3442,71.2932,71.3357,7409.0
2019-08-19 14:30:00,83.81,83.86,83.77,83.85,11913.0,71.3442,71.3868,71.3102,71.3783,11913.0
2019-08-19 14:35:00,83.85,83.98,83.84,83.92,11348.0,71.3783,71.489,71.3698,71.4379,11348.0
2019-08-19 14:40:00,83.92,83.96,83.91,83.93,6046.0,71.4379,71.4719,71.4294,71.4464,6046.0
2019-08-19 14:45:00,83.95,83.96,83.91,83.93,6012.0,71.4634,71.4719,71.4294,71.4464,6012.0
2019-08-19 14:50:00,83.93,83.98,83.9,83.95,11580.0,71.4464,71.489,71.4209,71.4634,11580.0
2019-08-19 14:55:00,83.95,83.98,83.89,83.97,11686.0,71.4634,71.489,71.4123,71.4804,11686.0
2019-08-19 15:00:00,83.97,84.01,83.93,83.97,78376.0,71.4804,71.5145,71.4464,71.4804,78376.0
2019-08-19 15:05:00,83.96,84.01,83.94,83.99,9644.0,71.4719,71.5145,71.4549,71.4975,9644.0
2019-08-19 15:10:00,83.99,84.0,83.94,83.97,6111.0,71.4975,71.506,71.4549,71.4804,6111.0
2019-08-19 15:15:00,84.0,84.01,83.94,83.97,13080.0,71.506,71.5145,71.4549,71.4804,13080.0
2019-08-19 15:20:00,83.99,83.99,83.92,83.94,9572.0,71.4975,71.4975,71.4379,71.4549,9572.0
2019-08-19 15:25:00,83.94,83.95,83.85,83.87,17873.0,71.4549,71.4634,71.3783,71.3953,17873.0
2019-08-19 15:30:00,83.87,83.96,83.85,83.95,11677.0,71.3953,71.4719,71.3783,71.4634,11677.0
2019-08-19 15:35:00,83.99,84.08,83.94,84.0,34305.0,71.4975,71.5741,71.4549,71.506,34305.0
2019-08-19 15:40:00,83.99,84.05,83.96,84.01,23605.0,71.4975,71.5485,71.4719,71.5145,23605.0
2019-08-19 15:45:00,84.0,84.02,83.93,84.01,34443.0,71.506,71.523,71.4464,71.5145,34443.0
2019-08-19 15:50:00,84.01,84.06,83.97,83.99,51204.0,71.5145,71.5571,71.4804,71.4975,51204.0
2019-08-19 15:55:00,83.99,84.02,83.8,83.82,123130.0,71.4975,71.523,71.3357,71.3528,123130.0
2019-08-20 09:30:00,83.94,84.09,83.2,83.2,33770.0,71.4549,71.5826,70.825,70.825,33770.0
2019-08-20 09:35:00,83.24,83.25,83.05,83.12,10910.0,70.859,70.8675,70.6973,70.7569,10910.0
2019-08-20 09:40:00,83.12,83.14,83.0,83.07,9784.0,70.7569,70.7739,70.6547,70.7143,9784.0
2019-08-20 09:45:00,83.07,83.19,83.02,83.09,9205.0,70.7143,70.8165,70.6717,70.7313,9205.0
2019-08-20 09:50:00,83.18,83.29,83.05,83.08,8676.0,70.8079,70.9016,70.6973,70.7228,8676.0
2019-08-20 09:55:00,83.08,83.19,82.93,83.04,14701.0,70.7228,70.8165,70.5951,70.6888,14701.0
2019-08-20 10:00:00,83.03,83.17,82.98,83.05,11135.0,70.6803,70.7994,70.6377,70.6973,11135.0
2019-08-20 10:05:00,83.06,83.06,82.89,83.01,9907.0,70.7058,70.7058,70.5611,70.6632,9907.0
2019-08-20 10:10:00,82.99,83.13,82.99,83.09,10456.0,70.6462,70.7654,70.6462,70.7313,10456.0
2019-08-20 10:15:00,83.12,83.19,83.07,83.07,10368.0,70.7569,70.8165,70.7143,70.7143,10368.0
2019-08-20 10:20:00,83.09,83.18,83.07,83.08,3977.0,70.7313,70.8079,70.7143,70.7228,3977.0
2019-08-20 10:25:00,83.05,83.22,83.02,83.2,8655.0,70.6973,70.842,70.6717,70.825,8655.0
2019-08-20 10:30:00,83.21,83.24,83.09,83.09,12803.0,70.8335,70.859,70.7313,70.7313,12803.0
2019-08-20 10:35:00,83.11,83.15,83.1,83.1,10011.0,70.7484,70.7824,70.7398,70.7398,10011.0
2019-08-20 10:40:00,83.1,83.28,83.1,83.25,8067.0,70.7398,70.8931,70.7398,70.8675,8067.0
2019-08-20 10:45:00,83.26,83.31,83.2,83.31,10573.0,70.876,70.9186,70.825,70.9186,10573.0
2019-08-20 10:50:00,83.32,83.43,83.27,83.37,7611.0,70.9271,71.0208,70.8846,70.9697,7611.0
2019-08-20 10:55:00,83.38,83.59,83.33,83.55,21278.0,70.9782,71.157,70.9356,71.1229,21278.0
2019-08-20 11:00:00,83.55,83.6,83.54,83.57,7633.0,71.1229,71.1655,71.1144,71.1399,7633.0
2019-08-20 11:05:00,83.59,83.64,83.54,83.55,10188.0,71.157,71.1995,71.1144,71.1229,10188.0
2019-08-20 11:10:00,83.55,83.65,83.52,83.58,14693.0,71.1229,71.208,71.0974,71.1485,14693.0
2019-08-20 11:15:00,83.59,83.59,83.49,83.52,8878.0,71.157,71.157,71.0718,71.0974,8878.0
2019-08-20 11:20:00,83.51,83.51,83.33,83.37,26489.0,71.0889,71.0889,70.9356,70.9697,26489.0
2019-08-20 11:25:00,83.38,83.4,83.23,83.23,9473.0,70.9782,70.9952,70.8505,70.8505,9473.0
2019-08-20 11:30:00,83.25,83.25,83.13,83.19,7137.0,70.8675,70.8675,70.7654,70.8165,7137.0
2019-08-20 11:35:00,83.17,83.18,83.05,83.08,10590.0,70.7994,70.8079,70.6973,70.7228,10590.0
2019-08-20 11:40:00,83.07,83.12,82.99,83.01,9608.0,70.7143,70.7569,70.6462,70.6632,9608.0
2019-08-20 11:45:00,83.01,83.17,82.99,83.17,15333.0,70.6632,70.7994,70.6462,70.7994,15333.0
2019-08-20 11:50:00,83.18,83.3,83.18,83.22,9621.0,70.8079,70.9101,70.8079,70.842,9621.0
2019-08-20 11:55:00,83.2,83.2,83.13,83.14,6237.0,70.825,70.825,70.7654,70.7739,6237.0
2019-08-20 12:00:00,83.17,83.26,83.12,83.23,6257.0,70.7994,70.876,70.7569,70.8505,6257.0
2019-08-20 12:05:00,83.24,83.35,83.16,83.33,13350.0,70.859,70.9527,70.7909,70.9356,13350.0
2019-08-20 12:10:00,83.35,83.35,83.21,83.24,7195.0,70.9527,70.9527,70.8335,70.859,7195.0
2019-08-20 12:15:00,83.23,83.26,83.22,83.26,7190.0,70.8505,70.876,70.842,70.876,7190.0
2019-08-20 12:20:00,83.26,83.31,83.24,83.31,4649.0,70.876,70.9186,70.859,70.9186,4649.0
2019-08-20 12:25:00,83.32,83.35,83.3,83.34,4030.0,70.9271,70.9527,70.9101,70.9441,4030.0
2019-08-20 12:30:00,83.33,83.39,83.26,83.26,7358.0,70.9356,70.9867,70.876,70.876,7358.0
2019-08-20 12:35:00,83.26,83.26,83.15,83.21,8915.0,70.876,70.876,70.7824,70.8335,8915.0
2019-08-20 12:40:00,83.21,83.24,83.19,83.2,5628.0,70.8335,70.859,70.8165,70.825,5628.0
2019-08-20 12:45:00,83.21,83.25,83.2,83.23,6138.0,70.8335,70.8675,70.825,70.8505,6138.0
2019-08-20 12:50:00,83.21,83.25,83.2,83.24,3846.0,70.8335,70.8675,70.825,70.859,3846.0
2019-08-20 12:55:00,83.23,83.34,83.19,83.34,6464.0,70.8505,70.9441,70.8165,70.9441,6464.0
2019-08-20 13:00:00,83.31,83.33,83.22,83.32,7096.0,70.9186,70.9356,70.842,70.9271,7096.0
2019-08-20 13:05:00,83.3,83.3,83.2,83.24,17807.0,70.9101,70.9101,70.825,70.859,17807.0
2019-08-20 13:10:00,83.26,83.33,83.23,83.28,6751.0,70.876,70.9356,70.8505,70.8931,6751.0
2019-08-20 13:15:00,83.27,83.28,83.2,83.24,4705.0,70.8846,70.8931,70.825,70.859,4705.0
2019-08-20 13:20:00,83.24,83.25,83.16,83.16,5194.0,70.859,70.8675,70.7909,70.7909,5194.0
2019-08-20 13:25:00,83.18,83.19,83.1,83.13,8962.0,70.8079,70.8165,70.7398,70.7654,8962.0
2019-08-20 13:30:00,83.11,83.13,82.95,82.96,6715.0,70.7484,70.7654,70.6122,70.6207,6715.0
2019-08-20 13:35:00,82.96,83.0,82.84,82.91,23772.0,70.6207,70.6547,70.5185,70.5781,23772.0
2019-08-20 13:40:00,82.92,82.98,82.9,82.94,9328.0,70.5866,70.6377,70.5696,70.6036,9328.0
2019-08-20 13:45:00,82.93,82.95,82.8,82.8,6403.0,70.5951,70.6122,70.4845,70.4845,6403.0
2019-08-20 13:50:00,82.79,82.82,82.72,82.81,11947.0,70.476,70.5015,70.4164,70.493,11947.0
2019-08-20 13:55:00,82.84,82.84,82.65,82.68,18179.0,70.5185,70.5185,70.3568,70.3823,18179.0
2019-08-20 14:00:00,82.66,82.69,82.48,82.53,13474.0,70.3653,70.3908,70.2121,70.2546,13474.0
2019-08-20 14:05:00,82.52,82.59,82.47,82.47,10076.0,70.2461,70.3057,70.2036,70.2036,10076.0
2019-08-20 14:10:00,82.47,82.53,82.44,82.5,8679.0,70.2036,70.2546,70.178,70.2291,8679.0
2019-08-20 14:15:00,82.5,82.63,82.5,82.63,9852.0,70.2291,70.3398,70.2291,70.3398,9852.0
2019-08-20 14:20:00,82.63,82.71,82.52,82.68,11381.0,70.3398,70.4079,70.2461,70.3823,11381.0
2019-08-20 14:25:00,82.69,82.77,82.66,82.76,9955.0,70.3908,70.4589,70.3653,70.4504,9955.0
2019-08-20 14:30:00,82.76,82.79,82.7,82.77,16474.0,70.4504,70.476,70.3993,70.4589,16474.0
2019-08-20 14:35:00,82.78,82.78,82.67,82.67,8907.0,70.4674,70.4674,70.3738,70.3738,8907.0
2019-08-20 14:40:00,82.68,82.68,82.55,82.55,11047.0,70.3823,70.3823,70.2717,70.2717,11047.0
2019-08-20 14:45:00,82.57,82.75,82.56,82.68,10575.0,70.2887,70.4419,70.2802,70.3823,10575.0
2019-08-20 14:50:00,82.68,82.7,82.62,82.65,5527.0,70.3823,70.3993,70.3312,70.3568,5527.0
2019-08-20 14:55:00,82.65,82.71,82.65,82.69,9724.0,70.3568,70.4079,70.3568,70.3908,9724.0
2019-08-20 15:00:00,82.69,82.72,82.63,82.65,12809.0,70.3908,70.4164,70.3398,70.3568,12809.0
2019-08-20 15:05:00,82.66,82.76,82.66,82.71,7276.0,70.3653,70.4504,70.3653,70.4079,7276.0
2019-08-20 15:10:00,82.71,82.75,82.66,82.75,12405.0,70.4079,70.4419,70.3653,70.4419,12405.0
2019-08-20 15:15:00,82.76,82.84,82.71,82.74,13588.0,70.4504,70.5185,70.4079,70.4334,13588.0
2019-08-20 15:20:00,82.76,82.83,82.75,82.81,10908.0,70.4504,70.51,70.4419,70.493,10908.0
2019-08-20 15:25:00,82.81,82.87,82.8,82.87,12931.0,70.493,70.5441,70.4845,70.5441,12931.0
2019-08-20 15:30:00,82.87,82.91,82.82,82.85,35447.0,70.5441,70.5781,70.5015,70.527,35447.0
2019-08-20 15:35:00,82.85,82.85,82.73,82.76,14098.0,70.527,70.527,70.4249,70.4504,14098.0
2019-08-20 15:40:00,82.77,82.78,82.68,82.73,16322.0,70.4589,70.4674,70.3823,70.4249,16322.0
2019-08-20 15:45:00,82.73,82.73,82.64,82.69,25660.0,70.4249,70.4249,70.3483,70.3908,25660.0
2019-08-20 15:50:00,82.69,82.7,82.52,82.56,48391.0,70.3908,70.3993,70.2461,70.2802,48391.0
2019-08-20 15:55:00,82.56,82.56,82.39,82.47,109759.0,70.2802,70.2802,70.1355,70.2036,109759.0
2019-08-21 09:30:00,83.01,83.01,82.45,82.73,25349.0,70.6632,70.6632,70.1865,70.4249,25349.0
2019-08-21 09:35:00,82.64,82.86,82.64,82.64,6693.0,70.3483,70.5355,70.3483,70.3483,6693.0
2019-08-21 09:40:00,82.67,82.75,82.63,82.67,3394.0,70.3738,70.4419,70.3398,70.3738,3394.0
2019-08-21 09:45:00,82.68,82.84,82.63,82.81,6765.0,70.3823,70.5185,70.3398,70.493,6765.0
2019-08-21 09:50:00,82.87,83.12,82.87,83.01,2270.0,70.5441,70.7569,70.5441,70.6632,2270.0
2019-08-21 09:55:00,82.99,83.2,82.97,83.17,17772.0,70.6462,70.825,70.6292,70.7994,17772.0
2019-08-21 10:00:00,83.21,83.31,83.21,83.27,16327.0,70.8335,70.9186,70.8335,70.8846,16327.0
2019-08-21 10:05:00,83.27,83.4,83.27,83.37,12601.0,70.8846,70.9952,70.8846,70.9697,12601.0
2019-08-21 10:10:00,83.34,83.37,83.28,83.36,8909.0,70.9441,70.9697,70.8931,70.9612,8909.0
2019-08-21 10:15:00,83.34,83.42,83.34,83.42,5772.0,70.9441,71.0123,70.9441,71.0123,5772.0
2019-08-21 10:20:00,83.45,83.52,83.4,83.47,6075.0,71.0378,71.0974,70.9952,71.0548,6075.0
2019-08-21 10:25:00,83.46,83.61,83.45,83.55,9710.0,71.0463,71.174,71.0378,71.1229,9710.0
2019-08-21 10:30:00,83.57,83.66,83.54,83.54,12139.0,71.1399,71.2166,71.1144,71.1144,12139.0
2019-08-21 10:35:00,83.51,83.59,83.44,83.5,6933.0,71.0889,71.157,71.0293,71.0804,6933.0
2019-08-21 10:40:00,83.51,83.54,83.48,83.52,8380.0,71.0889,71.1144,71.0633,71.0974,8380.0
2019-08-21 10:45:00,83.52,83.54,83.48,83.53,7719.0,71.0974,71.1144,71.0633,71.1059,7719.0
2019-08-21 10:50:00,83.53,83.66,83.53,83.66,6944.0,71.1059,71.2166,71.1059,71.2166,6944.0
2019-08-21 10:55:00,83.67,83.79,83.67,83.78,11692.0,71.2251,71.3272,71.2251,71.3187,11692.0
2019-08-21 11:00:00,83.77,83.79,83.7,83.74,11621.0,71.3102,71.3272,71.2506,71.2847,11621.0
2019-08-21 11:05:00,83.74,83.78,83.68,83.74,13692.0,71.2847,71.3187,71.2336,71.2847,13692.0
2019-08-21 11:10:00,83.74,83.77,83.68,83.75,7237.0,71.2847,71.3102,71.2336,71.2932,7237.0
2019-08-21 11:15:00,83.75,83.81,83.74,83.8,11107.0,71.2932,71.3442,71.2847,71.3357,11107.0
2019-08-21 11:20:00,83.81,83.85,83.78,83.81,10785.0,71.3442,71.3783,71.3187,71.3442,10785.0
2019-08-21 11:25:00,83.83,83.93,83.83,83.93,7856.0,71.3613,71.4464,71.3613,71.4464,7856.0
2019-08-21 11:30:00,83.92,83.94,83.85,83.9,13998.0,71.4379,71.4549,71.3783,71.4209,13998.0
2019-08-21 11:35:00,83.9,83.9,83.77,83.78,5121.0,71.4209,71.4209,71.3102,71.3187,5121.0
2019-08-21 11:40:00,83.79,83.83,83.77,83.78,6131.0,71.3272,71.3613,71.3102,71.3187,6131.0
2019-08-21 11:45:00,83.79,83.79,83.72,83.72,4809.0,71.3272,71.3272,71.2676,71.2676,4809.0
2019-08-21 11:50:00,83.71,83.77,83.71,83.73,5701.0,71.2591,71.3102,71.2591,71.2761,5701.0
2019-08-21 11:55:00,83.73,83.74,83.65,83.69,7783.0,71.2761,71.2847,71.208,71.2421,7783.0
2019-08-21 12:00:00,83.68,83.75,83.67,83.73,6013.0,71.2336,71.2932,71.2251,71.2761,6013.0
2019-08-21 12:05:00,83.73,83.74,83.65,83.65,8600.0,71.2761,71.2847,71.208,71.208,8600.0
2019-08-21 12:10:00,83.64,83.65,83.59,83.6,4373.0,71.1995,71.208,71.157,71.1655,4373.0
2019-08-21 12:15:00,83.59,83.61,83.42,83.42,7692.0,71.157,71.174,71.0123,71.0123,7692.0
2019-08-21 12:20:00,83.42,83.42,83.31,83.33,7308.0,71.0123,71.0123,70.9186,70.9356,7308.0
2019-08-21 12:25:00,83.34,83.35,83.07,83.12,50200.0,70.9441,70.9527,70.7143,70.7569,50200.0
2019-08-21 12:30:00,83.14,83.14,83.0,83.06,75175.0,70.7739,70.7739,70.6547,70.7058,75175.0
2019-08-21 12:35:00,83.04,83.29,83.0,83.24,38947.0,70.6888,70.9016,70.6547,70.859,38947.0
2019-08-21 12:40:00,83.21,83.28,83.18,83.2,3504.0,70.8335,70.8931,70.8079,70.825,3504.0
2019-08-21 12:45:00,83.2,83.24,83.17,83.17,7422.0,70.825,70.859,70.7994,70.7994,7422.0
2019-08-21 12:50:00,83.19,83.23,83.18,83.21,6011.0,70.8165,70.8505,70.8079,70.8335,6011.0
2019-08-21 12:55:00,83.22,83.32,83.22,83.26,7055.0,70.842,70.9271,70.842,70.876,7055.0
2019-08-21 13:00:00,83.25,83.33,83.25,83.33,3872.0,70.8675,70.9356,70.8675,70.9356,3872.0
2019-08-21 13:05:00,83.31,83.33,83.28,83.3,6102.0,70.9186,70.9356,70.8931,70.9101,6102.0
2019-08-21 13:10:00,83.28,83.28,83.22,83.22,4880.0,70.8931,70.8931,70.842,70.842,4880.0
2019-08-21 13:15:00,83.24,83.26,83.22,83.25,3201.0,70.859,70.876,70.842,70.8675,3201.0
2019-08-21 13:20:00,83.27,83.29,83.25,83.28,3805.0,70.8846,70.9016,70.8675,70.8931,3805.0
2019-08-21 13:25:00,83.28,83.36,83.28,83.34,3304.0,70.8931,70.9612,70.8931,70.9441,3304.0
2019-08-21 13:30:00,83.33,83.36,83.31,83.32,5400.0,70.9356,70.9612,70.9186,70.9271,5400.0
2019-08-21 13:35:00,83.34,83.35,83.27,83.3,6317.0,70.9441,70.9527,70.8846,70.9101,6317.0
2019-08-21 13:40:00,83.3,83.31,83.23,83.23,5431.0,70.9101,70.9186,70.8505,70.8505,5431.0
2019-08-21 13:45:00,83.24,83.29,83.23,83.27,6332.0,70.859,70.9016,70.8505,70.8846,6332.0
2019-08-21 13:50:00,83.28,83.29,83.24,83.26,8014.0,70.8931,70.9016,70.859,70.876,8014.0
2019-08-21 13:55:00,83.26,83.35,83.24,83.3,8647.0,70.876,70.9527,70.859,70.9101,8647.0
2019-08-21 14:00:00,83.29,83.44,83.05,83.43,17899.0,70.9016,71.0293,70.6973,71.0208,17899.0
2019-08-21 14:05:00,83.41,83.46,83.37,83.37,4094.0,71.0037,71.0463,70.9697,70.9697,4094.0
2019-08-21 14:10:00,83.37,83.44,83.29,83.44,5037.0,70.9697,71.0293,70.9016,71.0293,5037.0
2019-08-21 14:15:00,83.44,83.55,83.44,83.49,4475.0,71.0293,71.1229,71.0293,71.0718,4475.0
2019-08-21 14:20:00,83.5,83.5,83.39,83.39,6680.0,71.0804,71.0804,70.9867,70.9867,6680.0
2019-08-21 14:25:00,83.41,83.44,83.36,83.41,3296.0,71.0037,71.0293,70.9612,71.0037,3296.0
2019-08-21 14:30:00,83.44,83.45,83.4,83.4,3969.0,71.0293,71.0378,70.9952,70.9952,3969.0
2019-08-21 14:35:00,83.4,83.4,83.3,83.36,7521.0,70.9952,70.9952,70.9101,70.9612,7521.0
2019-08-21 14:40:00,83.37,83.43,83.36,83.39,3606.0,70.9697,71.0208,70.9612,70.9867,3606.0
2019-08-21 14:45:00,83.41,83.41,83.25,83.26,11031.0,71.0037,71.0037,70.8675,70.876,11031.0
2019-08-21 14:50:00,83.26,83.27,83.18,83.21,7388.0,70.876,70.8846,70.8079,70.8335,7388.0
2019-08-21 14:55:00,83.22,83.27,83.22,83.25,6646.0,70.842,70.8846,70.842,70.8675,6646.0
2019-08-21 15:00:00,83.24,83.34,83.21,83.28,10450.0,70.859,70.9441,70.8335,70.8931,10450.0
2019-08-21 15:05:00,83.27,83.33,83.2,83.31,9225.0,70.8846,70.9356,70.825,70.9186,9225.0
2019-08-21 15:10:00,83.33,83.37,83.26,83.27,13247.0,70.9356,70.9697,70.876,70.8846,13247.0
2019-08-21 15:15:00,83.28,83.36,83.27,83.36,7653.0,70.8931,70.9612,70.8846,70.9612,7653.0
2019-08-21 15:20:00,83.38,83.38,83.31,83.33,7777.0,70.9782,70.9782,70.9186,70.9356,7777.0
2019-08-21 15:25:00,83.33,83.4,83.32,83.33,7928.0,70.9356,70.9952,70.9271,70.9356,7928.0
2019-08-21 15:30:00,83.32,83.38,83.32,83.34,12011.0,70.9271,70.9782,70.9271,70.9441,12011.0
2019-08-21 15:35:00,83.36,83.4,83.32,83.38,12830.0,70.9612,70.9952,70.9271,70.9782,12830.0
2019-08-21 15:40:00,83.38,83.38,83.3,83.32,16105.0,70.9782,70.9782,70.9101,70.9271,16105.0
2019-08-21 15:45:00,83.32,83.33,83.26,83.31,17951.0,70.9271,70.9356,70.876,70.9186,17951.0
2019-08-21 15:50:00,83.3,83.37,83.3,83.36,29010.0,70.9101,70.9697,70.9101,70.9612,29010.0
2019-08-21 15:55:00,83.33,83.43,83.29,83.32,97011.0,70.9356,71.0208,70.9016,70.9271,97011.0
2019-08-22 09:30:00,83.42,83.84,83.42,83.64,24009.0,71.0123,71.3698,71.0123,71.1995,24009.0
2019-08-22 09:35:00,83.74,83.87,83.64,83.83,16624.0,71.2847,71.3953,71.1995,71.3613,16624.0
2019-08-22 09:40:00,83.83,83.99,83.74,83.86,7037.0,71.3613,71.4975,71.2847,71.3868,7037.0
2019-08-22 09:45:00,83.83,83.91,83.8,83.85,7089.0,71.3613,71.4294,71.3357,71.3783,7089.0
2019-08-22 09:50:00,83.88,83.96,83.75,83.82,7715.0,71.4038,71.4719,71.2932,71.3528,7715.0
2019-08-22 09:55:00,83.83,83.87,83.71,83.75,4740.0,71.3613,71.3953,71.2591,71.2932,4740.0
2019-08-22 10:00:00,83.77,83.9,83.77,83.77,8765.0,71.3102,71.4209,71.3102,71.3102,8765.0
2019-08-22 10:05:00,83.79,83.91,83.79,83.88,8923.0,71.3272,71.4294,71.3272,71.4038,8923.0
2019-08-22 10:10:00,83.9,83.92,83.71,83.72,9747.0,71.4209,71.4379,71.2591,71.2676,9747.0
2019-08-22 10:15:00,83.71,83.74,83.58,83.58,10326.0,71.2591,71.2847,71.1485,71.1485,10326.0
2019-08-22 10:20:00,83.53,83.56,83.42,83.47,5776.0,71.1059,71.1314,71.0123,71.0548,5776.0
2019-08-22 10:25:00,83.47,83.47,83.34,83.42,3904.0,71.0548,71.0548,70.9441,71.0123,3904.0
2019-08-22 10:30:00,83.37,83.4,83.16,83.22,8192.0,70.9697,70.9952,70.7909,70.842,8192.0
2019-08-22 10:35:00,83.18,83.18,82.98,83.05,5339.0,70.8079,70.8079,70.6377,70.6973,5339.0
2019-08-22 10:40:00,83.0,83.07,82.91,82.92,5339.0,70.6547,70.7143,70.5781,70.5866,5339.0
2019-08-22 10:45:00,82.94,83.12,82.88,83.0,7356.0,70.6036,70.7569,70.5526,70.6547,7356.0
2019-08-22 10:50:00,83.0,83.04,82.9,82.91,6862.0,70.6547,70.6888,70.5696,70.5781,6862.0
2019-08-22 10:55:00,82.89,82.92,82.84,82.89,20421.0,70.5611,70.5866,70.5185,70.5611,20421.0
2019-08-22 11:00:00,82.92,83.13,82.91,82.96,15406.0,70.5866,70.7654,70.5781,70.6207,15406.0
2019-08-22 11:05:00,83.01,83.26,83.01,83.25,8429.0,70.6632,70.876,70.6632,70.8675,8429.0
2019-08-22 11:10:00,83.26,83.29,83.2,83.26,5389.0,70.876,70.9016,70.825,70.876,5389.0
2019-08-22 11:15:00,83.25,83.26,83.2,83.23,6223.0,70.8675,70.876,70.825,70.8505,6223.0
2019-08-22 11:20:00,83.27,83.32,83.19,83.27,8898.0,70.8846,70.9271,70.8165,70.8846,8898.0
2019-08-22 11:25:00,83.3,83.32,83.25,83.26,5629.0,70.9101,70.9271,70.8675,70.876,5629.0
2019-08-22 11:30:00,83.28,83.46,83.28,83.4,5085.0,70.8931,71.0463,70.8931,70.9952,5085.0
2019-08-22 11:35:00,83.4,83.48,83.3,83.48,10113.0,70.9952,71.0633,70.9101,71.0633,10113.0
2019-08-22 11:40:00,83.46,83.51,83.45,83.5,8199.0,71.0463,71.0889,71.0378,71.0804,8199.0
2019-08-22 11:45:00,83.51,83.52,83.42,83.45,5803.0,71.0889,71.0974,71.0123,71.0378,5803.0
2019-08-22 11:50:00,83.44,83.49,83.37,83.47,5858.0,71.0293,71.0718,70.9697,71.0548,5858.0
2019-08-22 11:55:00,83.51,83.52,83.4,83.44,5040.0,71.0889,71.0974,70.9952,71.0293,5040.0
2019-08-22 12:00:00,83.42,83.52,83.39,83.48,7909.0,71.0123,71.0974,70.9867,71.0633,7909.0
2019-08-22 12:05:00,83.5,83.62,83.49,83.6,6756.0,71.0804,71.1825,71.0718,71.1655,6756.0
2019-08-22 12:10:00,83.59,83.6,83.54,83.55,3646.0,71.157,71.1655,71.1144,71.1229,3646.0
2019-08-22 12:15:00,83.54,83.63,83.54,83.62,3450.0,71.1144,71.191,71.1144,71.1825,3450.0
2019-08-22 12:20:00,83.63,83.65,83.57,83.59,9207.0,71.191,71.208,71.1399,71.157,9207.0
2019-08-22 12:25:00,83.6,83.63,83.55,83.56,6449.0,71.1655,71.191,71.1229,71.1314,6449.0
2019-08-22 12:30:00,83.57,83.62,83.56,83.59,3900.0,71.1399,71.1825,71.1314,71.157,3900.0
2019-08-22 12:35:00,83.61,83.67,83.55,83.67,5602.0,71.174,71.2251,71.1229,71.2251,5602.0
2019-08-22 12:40:00,83.67,83.79,83.67,83.79,6800.0,71.2251,71.3272,71.2251,71.3272,6800.0
2019-08-22 12:45:00,83.81,83.82,83.74,83.79,3405.0,71.3442,71.3528,71.2847,71.3272,3405.0
2019-08-22 12:50:00,83.78,83.8,83.72,83.78,3474.0,71.3187,71.3357,71.2676,71.3187,3474.0
2019-08-22 12:55:00,83.8,83.8,83.69,83.69,3917.0,71.3357,71.3357,71.2421,71.2421,3917.0
2019-08-22 13:00:00,83.71,83.74,83.71,83.73,2560.0,71.2591,71.2847,71.2591,71.2761,2560.0
2019-08-22 13:05:00,83.73,83.81,83.7,83.77,5736.0,71.2761,71.3442,71.2506,71.3102,5736.0
2019-08-22 13:10:00,83.79,83.86,83.76,83.86,5416.0,71.3272,71.3868,71.3017,71.3868,5416.0
2019-08-22 13:15:00,83.87,83.92,83.84,83.92,3537.0,71.3953,71.4379,71.3698,71.4379,3537.0
2019-08-22 13:20:00,83.89,83.9,83.86,83.87,4997.0,71.4123,71.4209,71.3868,71.3953,4997.0
2019-08-22 13:25:00,83.88,83.89,83.85,83.89,2774.0,71.4038,71.4123,71.3783,71.4123,2774.0
2019-08-22 13:30:00,83.89,83.9,83.85,83.86,4645.0,71.4123,71.4209,71.3783,71.3868,4645.0
2019-08-22 13:35:00,83.84,83.88,83.83,83.88,4904.0,71.3698,71.4038,71.3613,71.4038,4904.0
2019-08-22 13:40:00,83.88,83.9,83.82,83.84,5512.0,71.4038,71.4209,71.3528,71.3698,5512.0
2019-08-22 13:45:00,83.83,83.86,83.78,83.79,4358.0,71.3613,71.3868,71.3187,71.3272,4358.0
2019-08-22 13:50:00,83.78,83.8,83.7,83.7,4380.0,71.3187,71.3357,71.2506,71.2506,4380.0
2019-08-22 13:55:00,83.69,83.75,83.66,83.75,9596.0,71.2421,71.2932,71.2166,71.2932,9596.0
2019-08-22 14:00:00,83.75,83.83,83.75,83.82,4531.0,71.2932,71.3613,71.2932,71.3528,4531.0
2019-08-22 14:05:00,83.83,83.86,83.79,83.79,4762.0,71.3613,71.3868,71.3272,71.3272,4762.0
2019-08-22 14:10:00,83.78,83.86,83.77,83.84,5734.0,71.3187,71.3868,71.3102,71.3698,5734.0
2019-08-22 14:15:00,83.89,83.9,83.85,83.87,8851.0,71.4123,71.4209,71.3783,71.3953,8851.0
2019-08-22 14:20:00,83.87,83.91,83.84,83.85,5364.0,71.3953,71.4294,71.3698,71.3783,5364.0
2019-08-22 14:25:00,83.86,83.86,83.8,83.81,3226.0,71.3868,71.3868,71.3357,71.3442,3226.0
2019-08-22 14:30:00,83.8,83.83,83.77,83.81,4669.0,71.3357,71.3613,71.3102,71.3442,4669.0
2019-08-22 14:35:00,83.81,83.89,83.75,83.88,6631.0,71.3442,71.4123,71.2932,71.4038,6631.0
2019-08-22 14:40:00,83.87,83.87,83.84,83.85,4153.0,71.3953,71.3953,71.3698,71.3783,4153.0
2019-08-22 14:45:00,83.89,83.95,83.89,83.93,25778.0,71.4123,71.4634,71.4123,71.4464,25778.0
2019-08-22 14:50:00,83.92,83.95,83.9,83.91,14132.0,71.4379,71.4634,71.4209,71.4294,14132.0
2019-08-22 14:55:00,83.9,83.95,83.88,83.91,18758.0,71.4209,71.4634,71.4038,71.4294,18758.0
2019-08-22 15:00:00,83.91,83.91,83.78,83.78,16182.0,71.4294,71.4294,71.3187,71.3187,16182.0
2019-08-22 15:05:00,83.76,83.94,83.76,83.88,20693.0,71.3017,71.4549,71.3017,71.4038,20693.0
2019-08-22 15:10:00,83.89,83.9,83.81,83.84,12900.0,71.4123,71.4209,71.3442,71.3698,12900.0
2019-08-22 15:15:00,83.86,83.86,83.79,83.81,8304.0,71.3868,71.3868,71.3272,71.3442,8304.0
2019-08-22 15:20:00,83.83,83.89,83.82,83.86,9798.0,71.3613,71.4123,71.3528,71.3868,9798.0
2019-08-22 15:25:00,83.86,83.89,83.81,83.85,8179.0,71.3868,71.4123,71.3442,71.3783,8179.0
2019-08-22 15:30:00,83.86,83.91,83.8,83.83,10496.0,71.3868,71.4294,71.3357,71.3613,10496.0
2019-08-22 15:35:00,83.83,83.95,83.83,83.91,24812.0,71.3613,71.4634,71.3613,71.4294,24812.0
2019-08-22 15:40:00,83.93,83.99,83.92,83.96,37564.0,71.4464,71.4975,71.4379,71.4719,37564.0
2019-08-22 15:45:00,83.96,84.0,83.93,83.96,12860.0,71.4719,71.506,71.4464,71.4719,12860.0
2019-08-22 15:50:00,83.97,84.2,83.97,84.19,62775.0,71.4804,71.6762,71.4804,71.6677,62775.0
2019-08-22 15:55:00,84.18,84.19,83.97,83.99,74767.0,71.6592,71.6677,71.4804,71.4975,74767.0
2019-08-23 09:30:00,84.22,84.22,83.89,84.05,29672.0,71.6933,71.6933,71.4123,71.5485,29672.0
2019-08-23 09:35:00,84.06,84.11,83.77,84.03,9769.0,71.5571,71.5996,71.3102,71.5315,9769.0
2019-08-23 09:40:00,84.08,84.09,83.87,83.87,5715.0,71.5741,71.5826,71.3953,71.3953,5715.0
2019-08-23 09:45:00,83.93,83.93,83.67,83.67,5864.0,71.4464,71.4464,71.2251,71.2251,5864.0
2019-08-23 09:50:00,83.67,83.67,83.56,83.56,15105.0,71.2251,71.2251,71.1314,71.1314,15105.0
2019-08-23 09:55:00,83.58,83.6,83.52,83.57,15383.0,71.1485,71.1655,71.0974,71.1399,15383.0
2019-08-23 10:00:00,83.53,83.79,83.38,83.6,21226.0,71.1059,71.3272,70.9782,71.1655,21226.0
2019-08-23 10:05:00,83.57,83.78,83.57,83.68,12946.0,71.1399,71.3187,71.1399,71.2336,12946.0
2019-08-23 10:10:00,83.64,83.68,83.39,83.67,30896.0,71.1995,71.2336,70.9867,71.2251,30896.0
2019-08-23 10:15:00,83.64,83.89,83.59,83.78,5729.0,71.1995,71.4123,71.157,71.3187,5729.0
2019-08-23 10:20:00,83.77,83.79,83.65,83.68,7814.0,71.3102,71.3272,71.208,71.2336,7814.0
2019-08-23 10:25:00,83.7,83.75,83.67,83.7,7440.0,71.2506,71.2932,71.2251,71.2506,7440.0
2019-08-23 10:30:00,83.68,83.75,83.66,83.75,6193.0,71.2336,71.2932,71.2166,71.2932,6193.0
2019-08-23 10:35:00,83.76,83.84,83.71,83.74,6130.0,71.3017,71.3698,71.2591,71.2847,6130.0
2019-08-23 10:40:00,83.76,84.02,83.76,84.02,10249.0,71.3017,71.523,71.3017,71.523,10249.0
2019-08-23 10:45:00,84.05,84.07,83.96,83.96,6770.0,71.5485,71.5656,71.4719,71.4719,6770.0
2019-08-23 10:50:00,83.94,84.05,83.94,83.97,7518.0,71.4549,71.5485,71.4549,71.4804,7518.0
2019-08-23 10:55:00,83.97,84.0,83.77,83.77,13079.0,71.4804,71.506,71.3102,71.3102,13079.0
2019-08-23 11:00:00,83.8,83.81,83.11,83.3,45009.0,71.3357,71.3442,70.7484,70.9101,45009.0
2019-08-23 11:05:00,83.24,83.3,82.58,82.65,32945.0,70.859,70.9101,70.2972,70.3568,32945.0
2019-08-23 11:10:00,82.56,83.0,82.55,82.92,23538.0,70.2802,70.6547,70.2717,70.5866,23538.0
2019-08-23 11:15:00,82.9,83.14,82.9,83.05,22551.0,70.5696,70.7739,70.5696,70.6973,22551.0
2019-08-23 11:20:00,83.04,83.04,82.65,82.65,36510.0,70.6888,70.6888,70.3568,70.3568,36510.0
2019-08-23 11:25:00,82.6,82.63,82.42,82.53,42099.0,70.3142,70.3398,70.161,70.2546,42099.0
2019-08-23 11:30:00,82.55,82.55,82.38,82.4,23081.0,70.2717,70.2717,70.1269,70.144,23081.0
2019-08-23 11:35:00,82.39,82.44,82.13,82.27,26748.0,70.1355,70.178,69.9141,70.0333,26748.0
2019-08-23 11:40:00,82.27,82.29,82.09,82.21,12478.0,70.0333,70.0503,69.8801,69.9822,12478.0
2019-08-23 11:45:00,82.2,82.2,82.05,82.07,10624.0,69.9737,69.9737,69.846,69.863,10624.0
2019-08-23 11:50:00,82.09,82.16,82.05,82.15,8844.0,69.8801,69.9397,69.846,69.9311,8844.0
2019-08-23 11:55:00,82.13,82.22,82.12,82.16,16810.0,69.9141,69.9907,69.9056,69.9397,16810.0
2019-08-23 12:00:00,82.15,82.32,82.08,82.31,12419.0,69.9311,70.0759,69.8716,70.0674,12419.0
2019-08-23 12:05:00,82.3,82.3,82.09,82.23,10358.0,70.0588,70.0588,69.8801,69.9992,10358.0
2019-08-23 12:10:00,82.22,82.35,82.17,82.33,5034.0,69.9907,70.1014,69.9482,70.0844,5034.0
2019-08-23 12:15:00,82.34,82.43,82.34,82.37,7615.0,70.0929,70.1695,70.0929,70.1184,7615.0
2019-08-23 12:20:00,82.35,82.35,82.22,82.26,6101.0,70.1014,70.1014,69.9907,70.0248,6101.0
2019-08-23 12:25:00,82.26,82.26,82.12,82.12,6558.0,70.0248,70.0248,69.9056,69.9056,6558.0
2019-08-23 12:30:00,82.11,82.21,82.1,82.2,5835.0,69.8971,69.9822,69.8886,69.9737,5835.0
2019-08-23 12:35:00,82.19,82.32,82.19,82.31,5277.0,69.9652,70.0759,69.9652,70.0674,5277.0
2019-08-23 12:40:00,82.33,82.39,82.23,82.24,10615.0,70.0844,70.1355,69.9992,70.0078,10615.0
2019-08-23 12:45:00,82.25,82.27,82.1,82.13,11425.0,70.0163,70.0333,69.8886,69.9141,11425.0
2019-08-23 12:50:00,82.15,82.16,82.05,82.09,9716.0,69.9311,69.9397,69.846,69.8801,9716.0
2019-08-23 12:55:00,82.07,82.23,82.05,82.2,9475.0,69.863,69.9992,69.846,69.9737,9475.0
2019-08-23 13:00:00,82.18,82.25,82.11,82.23,7214.0,69.9567,70.0163,69.8971,69.9992,7214.0
2019-08-23 13:05:00,82.22,82.26,82.14,82.14,7960.0,69.9907,70.0248,69.9226,69.9226,7960.0
2019-08-23 13:10:00,82.14,82.37,82.1,82.37,12712.0,69.9226,70.1184,69.8886,70.1184,12712.0
2019-08-23 13:15:00,82.4,82.4,82.23,82.23,15784.0,70.144,70.144,69.9992,69.9992,15784.0
2019-08-23 13:20:00,82.21,82.25,82.18,82.18,7564.0,69.9822,70.0163,69.9567,69.9567,7564.0
2019-08-23 13:25:00,82.17,82.26,82.11,82.19,7044.0,69.9482,70.0248,69.8971,69.9652,7044.0
2019-08-23 13:30:00,82.19,82.29,82.17,82.29,7441.0,69.9652,70.0503,69.9482,70.0503,7441.0
2019-08-23 13:35:00,82.29,82.35,82.25,82.33,12081.0,70.0503,70.1014,70.0163,70.0844,12081.0
2019-08-23 13:40:00,82.32,82.45,82.25,82.45,11651.0,70.0759,70.1865,70.0163,70.1865,11651.0
2019-08-23 13:45:00,82.47,82.56,82.45,82.45,17312.0,70.2036,70.2802,70.1865,70.1865,17312.0
2019-08-23 13:50:00,82.45,82.59,82.45,82.58,4701.0,70.1865,70.3057,70.1865,70.2972,4701.0
2019-08-23 13:55:00,82.56,82.59,82.45,82.45,32644.0,70.2802,70.3057,70.1865,70.1865,32644.0
2019-08-23 14:00:00,82.46,82.47,82.38,82.47,9514.0,70.195,70.2036,70.1269,70.2036,9514.0
2019-08-23 14:05:00,82.47,82.61,82.44,82.53,7836.0,70.2036,70.3227,70.178,70.2546,7836.0
2019-08-23 14:10:00,82.55,82.56,82.46,82.47,7820.0,70.2717,70.2802,70.195,70.2036,7820.0
2019-08-23 14:15:00,82.48,82.51,82.38,82.4,9661.0,70.2121,70.2376,70.1269,70.144,9661.0
2019-08-23 14:20:00,82.45,82.45,82.4,82.43,6484.0,70.1865,70.1865,70.144,70.1695,6484.0
2019-08-23 14:25:00,82.44,82.53,82.41,82.52,7930.0,70.178,70.2546,70.1525,70.2461,7930.0
2019-08-23 14:30:00,82.54,82.63,82.47,82.55,7402.0,70.2631,70.3398,70.2036,70.2717,7402.0
2019-08-23 14:35:00,82.54,82.54,82.38,82.39,7859.0,70.2631,70.2631,70.1269,70.1355,7859.0
2019-08-23 14:40:00,82.4,82.47,82.32,82.35,7912.0,70.144,70.2036,70.0759,70.1014,7912.0
2019-08-23 14:45:00,82.36,82.39,82.2,82.22,13982.0,70.1099,70.1355,69.9737,69.9907,13982.0
2019-08-23 14:50:00,82.2,82.26,82.11,82.19,9566.0,69.9737,70.0248,69.8971,69.9652,9566.0
2019-08-23 14:55:00,82.18,82.31,82.15,82.31,8226.0,69.9567,70.0674,69.9311,70.0674,8226.0
2019-08-23 15:00:00,82.28,82.32,82.21,82.31,15771.0,70.0418,70.0759,69.9822,70.0674,15771.0
2019-08-23 15:05:00,82.3,82.37,82.26,82.32,12552.0,70.0588,70.1184,70.0248,70.0759,12552.0
2019-08-23 15:10:00,82.33,82.34,82.07,82.08,19936.0,70.0844,70.0929,69.863,69.8716,19936.0
2019-08-23 15:15:00,82.05,82.18,82.05,82.17,9225.0,69.846,69.9567,69.846,69.9482,9225.0
2019-08-23 15:20:00,82.17,82.21,82.12,82.18,8717.0,69.9482,69.9822,69.9056,69.9567,8717.0
2019-08-23 15:25:00,82.18,82.18,82.06,82.09,12289.0,69.9567,69.9567,69.8545,69.8801,12289.0
2019-08-23 15:30:00,82.06,82.06,81.86,81.91,27598.0,69.8545,69.8545,69.6843,69.7268,27598.0
2019-08-23 15:35:00,81.92,81.92,81.79,81.88,23357.0,69.7354,69.7354,69.6247,69.7013,23357.0
2019-08-23 15:40:00,81.89,81.89,81.7,81.81,19091.0,69.7098,69.7098,69.5481,69.6417,19091.0
2019-08-23 15:45:00,81.83,81.95,81.76,81.76,20894.0,69.6587,69.7609,69.5992,69.5992,20894.0
2019-08-23 15:50:00,81.74,81.75,81.52,81.52,43356.0,69.5821,69.5906,69.3949,69.3949,43356.0
2019-08-23 15:55:00,81.5,81.95,81.47,81.95,123936.0,69.3778,69.7609,69.3523,69.7609,123936.0
2019-08-26 09:30:00,82.7,83.0,82.27,82.75,35570.0,70.3993,70.6547,70.0333,70.4419,35570.0
2019-08-26 09:35:00,82.76,82.92,82.62,82.77,6218.0,70.4504,70.5866,70.3312,70.4589,6218.0
2019-08-26 09:40:00,82.75,82.86,82.65,82.76,5714.0,70.4419,70.5355,70.3568,70.4504,5714.0
2019-08-26 09:45:00,82.76,82.86,82.72,82.8,7080.0,70.4504,70.5355,70.4164,70.4845,7080.0
2019-08-26 09:50:00,82.72,82.74,82.57,82.63,5383.0,70.4164,70.4334,70.2887,70.3398,5383.0
2019-08-26 09:55:00,82.63,82.68,82.5,82.63,5301.0,70.3398,70.3823,70.2291,70.3398,5301.0
2019-08-26 10:00:00,82.6,82.62,82.31,82.31,8219.0,70.3142,70.3312,70.0674,70.0674,8219.0
2019-08-26 10:05:00,82.31,82.32,82.22,82.24,7028.0,70.0674,70.0759,69.9907,70.0078,7028.0
2019-08-26 10:10:00,82.21,82.28,82.13,82.26,6411.0,69.9822,70.0418,69.9141,70.0248,6411.0
2019-08-26 10:15:00,82.24,82.28,82.0,82.11,6206.0,70.0078,70.0418,69.8035,69.8971,6206.0
2019-08-26 10:20:00,82.08,82.1,81.97,82.04,6722.0,69.8716,69.8886,69.7779,69.8375,6722.0
2019-08-26 10:25:00,82.04,82.12,81.98,81.98,5873.0,69.8375,69.9056,69.7864,69.7864,5873.0
2019-08-26 10:30:00,81.97,82.01,81.89,81.89,8822.0,69.7779,69.812,69.7098,69.7098,8822.0
2019-08-26 10:35:00,81.87,81.94,81.8,81.94,6725.0,69.6928,69.7524,69.6332,69.7524,6725.0
2019-08-26 10:40:00,81.92,82.01,81.89,81.98,5309.0,69.7354,69.812,69.7098,69.7864,5309.0
2019-08-26 10:45:00,81.98,82.12,81.94,82.12,4211.0,69.7864,69.9056,69.7524,69.9056,4211.0
2019-08-26 10:50:00,82.1,82.21,82.1,82.21,4838.0,69.8886,69.9822,69.8886,69.9822,4838.0
2019-08-26 10:55:00,82.2,82.2,82.12,82.14,7463.0,69.9737,69.9737,69.9056,69.9226,7463.0
2019-08-26 11:00:00,82.14,82.29,82.08,82.26,9387.0,69.9226,70.0503,69.8716,70.0248,9387.0
2019-08-26 11:05:00,82.27,82.36,82.26,82.34,9184.0,70.0333,70.1099,70.0248,70.0929,9184.0
2019-08-26 11:10:00,82.31,82.59,82.31,82.52,11385.0,70.0674,70.3057,70.0674,70.2461,11385.0
2019-08-26 11:15:00,82.51,82.59,82.4,82.43,19531.0,70.2376,70.3057,70.144,70.1695,19531.0
2019-08-26 11:20:00,82.45,82.46,82.37,82.43,5220.0,70.1865,70.195,70.1184,70.1695,5220.0
2019-08-26 11:25:00,82.43,82.5,82.37,82.37,7808.0,70.1695,70.2291,70.1184,70.1184,7808.0
2019-08-26 11:30:00,82.39,82.42,82.28,82.3,5951.0,70.1355,70.161,70.0418,70.0588,5951.0
2019-08-26 11:35:00,82.3,82.42,82.29,82.41,33163.0,70.0588,70.161,70.0503,70.1525,33163.0
2019-08-26 11:40:00,82.4,82.42,82.3,82.3,6963.0,70.144,70.161,70.0588,70.0588,6963.0
2019-08-26 11:45:00,82.29,82.34,82.27,82.32,7314.0,70.0503,70.0929,70.0333,70.0759,7314.0
2019-08-26 11:50:00,82.33,82.35,82.21,82.28,26128.0,70.0844,70.1014,69.9822,70.0418,26128.0
2019-08-26 11:55:00,82.29,82.31,82.17,82.2,10460.0,70.0503,70.0674,69.9482,69.9737,10460.0
2019-08-26 12:00:00,82.21,82.29,82.18,82.24,11064.0,69.9822,70.0503,69.9567,70.0078,11064.0
2019-08-26 12:05:00,82.24,82.29,82.18,82.24,14161.0,70.0078,70.0503,69.9567,70.0078,14161.0
2019-08-26 12:10:00,82.25,82.27,82.23,82.24,17579.0,70.0163,70.0333,69.9992,70.0078,17579.0
2019-08-26 12:15:00,82.24,82.24,82.1,82.11,10213.0,70.0078,70.0078,69.8886,69.8971,10213.0
2019-08-26 12:20:00,82.12,82.31,82.1,82.28,20373.0,69.9056,70.0674,69.8886,70.0418,20373.0
2019-08-26 12:25:00,82.27,82.34,82.25,82.28,7045.0,70.0333,70.0929,70.0163,70.0418,7045.0
2019-08-26 12:30:00,82.3,82.3,82.19,82.2,9621.0,70.0588,70.0588,69.9652,69.9737,9621.0
2019-08-26 12:35:00,82.23,82.24,82.12,82.12,5746.0,69.9992,70.0078,69.9056,69.9056,5746.0
2019-08-26 12:40:00,82.11,82.16,82.11,82.15,9005.0,69.8971,69.9397,69.8971,69.9311,9005.0
2019-08-26 12:45:00,82.15,82.17,82.12,82.14,6922.0,69.9311,69.9482,69.9056,69.9226,6922.0
2019-08-26 12:50:00,82.14,82.17,82.14,82.17,12304.0,69.9226,69.9482,69.9226,69.9482,12304.0
2019-08-26 12:55:00,82.17,82.24,82.13,82.23,12789.0,69.9482,70.0078,69.9141,69.9992,12789.0
2019-08-26 13:00:00,82.23,82.24,82.18,82.2,8006.0,69.9992,70.0078,69.9567,69.9737,8006.0
2019-08-26 13:05:00,82.2,82.26,82.2,82.24,8999.0,69.9737,70.0248,69.9737,70.0078,8999.0
2019-08-26 13:10:00,82.25,82.25,82.16,82.16,6408.0,70.0163,70.0163,69.9397,69.9397,6408.0
2019-08-26 13:15:00,82.16,82.17,82.11,82.17,11427.0,69.9397,69.9482,69.8971,69.9482,11427.0
2019-08-26 13:20:00,82.16,82.18,82.13,82.14,6356.0,69.9397,69.9567,69.9141,69.9226,6356.0
2019-08-26 13:25:00,82.12,82.12,82.06,82.08,7622.0,69.9056,69.9056,69.8545,69.8716,7622.0
2019-08-26 13:30:00,82.08,82.08,82.02,82.02,6366.0,69.8716,69.8716,69.8205,69.8205,6366.0
2019-08-26 13:35:00,82.03,82.03,82.02,82.03,6524.0,69.829,69.829,69.8205,69.829,6524.0
2019-08-26 13:40:00,82.02,82.05,82.0,82.05,9526.0,69.8205,69.846,69.8035,69.846,9526.0
2019-08-26 13:45:00,82.05,82.14,82.04,82.14,13564.0,69.846,69.9226,69.8375,69.9226,13564.0
2019-08-26 13:50:00,82.15,82.15,81.98,81.98,8576.0,69.9311,69.9311,69.7864,69.7864,8576.0
2019-08-26 13:55:00,81.98,81.99,81.89,81.89,7043.0,69.7864,69.7949,69.7098,69.7098,7043.0
2019-08-26 14:00:00,81.92,81.94,81.87,81.9,10323.0,69.7354,69.7524,69.6928,69.7183,10323.0
2019-08-26 14:05:00,81.92,81.98,81.87,81.92,8669.0,69.7354,69.7864,69.6928,69.7354,8669.0
2019-08-26 14:10:00,81.95,81.96,81.88,81.88,17388.0,69.7609,69.7694,69.7013,69.7013,17388.0
2019-08-26 14:15:00,81.89,81.91,81.76,81.79,98197.0,69.7098,69.7268,69.5992,69.6247,98197.0
2019-08-26 14:20:00,81.79,81.91,81.77,81.86,6914.0,69.6247,69.7268,69.6077,69.6843,6914.0
2019-08-26 14:25:00,81.86,81.93,81.85,81.92,5195.0,69.6843,69.7439,69.6758,69.7354,5195.0
2019-08-26 14:30:00,81.91,82.01,81.9,82.01,6554.0,69.7268,69.812,69.7183,69.812,6554.0
2019-08-26 14:35:00,82.0,82.1,81.98,82.08,7301.0,69.8035,69.8886,69.7864,69.8716,7301.0
2019-08-26 14:40:00,82.09,82.11,82.05,82.05,4414.0,69.8801,69.8971,69.846,69.846,4414.0
2019-08-26 14:45:00,82.05,82.06,82.02,82.03,17425.0,69.846,69.8545,69.8205,69.829,17425.0
2019-08-26 14:50:00,82.04,82.07,81.94,82.0,8841.0,69.8375,69.863,69.7524,69.8035,8841.0
2019-08-26 14:55:00,82.01,82.1,82.0,82.1,14099.0,69.812,69.8886,69.8035,69.8886,14099.0
2019-08-26 15:00:00,82.11,82.2,82.08,82.1,32765.0,69.8971,69.9737,69.8716,69.8886,32765.0
2019-08-26 15:05:00,82.09,82.1,81.99,82.07,11606.0,69.8801,69.8886,69.7949,69.863,11606.0
2019-08-26 15:10:00,82.09,82.1,82.05,82.06,8723.0,69.8801,69.8886,69.846,69.8545,8723.0
2019-08-26 15:15:00,82.06,82.23,82.06,82.14,22149.0,69.8545,69.9992,69.8545,69.9226,22149.0
2019-08-26 15:20:00,82.14,82.15,82.09,82.11,13697.0,69.9226,69.9311,69.8801,69.8971,13697.0
2019-08-26 15:25:00,82.11,82.12,82.04,82.04,11102.0,69.8971,69.9056,69.8375,69.8375,11102.0
2019-08-26 15:30:00,82.05,82.15,82.05,82.07,48333.0,69.846,69.9311,69.846,69.863,48333.0
2019-08-26 15:35:00,82.08,82.14,82.07,82.07,12895.0,69.8716,69.9226,69.863,69.863,12895.0
2019-08-26 15:40:00,82.07,82.09,82.04,82.08,17342.0,69.863,69.8801,69.8375,69.8716,17342.0
2019-08-26 15:45:00,82.08,82.25,82.08,82.21,21178.0,69.8716,70.0163,69.8716,69.9822,21178.0
2019-08-26 15:50:00,82.2,82.44,82.19,82.42,41690.0,69.9737,70.178,69.9652,70.161,41690.0
2019-08-26 15:55:00,82.41,82.63,82.4,82.62,96653.0,70.1525,70.3398,70.144,70.3312,96653.0
2019-08-27 09:30:00,83.17,83.42,83.11,83.3,24942.0,70.7994,71.0123,70.7484,70.9101,24942.0
2019-08-27 09:35:00,83.21,83.35,83.15,83.23,6043.0,70.8335,70.9527,70.7824,70.8505,6043.0
2019-08-27 09:40:00,83.23,83.25,83.13,83.25,11713.0,70.8505,70.8675,70.7654,70.8675,11713.0
2019-08-27 09:45:00,83.19,83.32,83.19,83.25,6259.0,70.8165,70.9271,70.8165,70.8675,6259.0
2019-08-27 09:50:00,83.24,83.35,83.17,83.3,5853.0,70.859,70.9527,70.7994,70.9101,5853.0
2019-08-27 09:55:00,83.3,83.3,83.15,83.19,9517.0,70.9101,70.9101,70.7824,70.8165,9517.0
2019-08-27 10:00:00,83.25,83.32,83.13,83.13,6640.0,70.8675,70.9271,70.7654,70.7654,6640.0
2019-08-27 10:05:00,83.13,83.22,83.04,83.07,8305.0,70.7654,70.842,70.6888,70.7143,8305.0
2019-08-27 10:10:00,83.07,83.11,83.05,83.09,3943.0,70.7143,70.7484,70.6973,70.7313,3943.0
2019-08-27 10:15:00,83.12,83.24,83.09,83.2,7355.0,70.7569,70.859,70.7313,70.825,7355.0
2019-08-27 10:20:00,83.21,83.23,82.98,83.03,38506.0,70.8335,70.8505,70.6377,70.6803,38506.0
2019-08-27 10:25:00,83.02,83.04,82.93,82.95,6604.0,70.6717,70.6888,70.5951,70.6122,6604.0
2019-08-27 10:30:00,82.94,83.07,82.94,82.94,6114.0,70.6036,70.7143,70.6036,70.6036,6114.0
2019-08-27 10:35:00,82.95,83.01,82.91,82.91,3815.0,70.6122,70.6632,70.5781,70.5781,3815.0
2019-08-27 10:40:00,82.89,82.96,82.81,82.94,5148.0,70.5611,70.6207,70.493,70.6036,5148.0
2019-08-27 10:45:00,82.97,83.03,82.92,83.03,4345.0,70.6292,70.6803,70.5866,70.6803,4345.0
2019-08-27 10:50:00,82.99,82.99,82.89,82.92,2808.0,70.6462,70.6462,70.5611,70.5866,2808.0
2019-08-27 10:55:00,82.93,82.96,82.85,82.87,6381.0,70.5951,70.6207,70.527,70.5441,6381.0
2019-08-27 11:00:00,82.89,82.91,82.82,82.89,3895.0,70.5611,70.5781,70.5015,70.5611,3895.0
2019-08-27 11:05:00,82.86,82.86,82.72,82.73,7701.0,70.5355,70.5355,70.4164,70.4249,7701.0
2019-08-27 11:10:00,82.74,82.82,82.72,82.8,3944.0,70.4334,70.5015,70.4164,70.4845,3944.0
2019-08-27 11:15:00,82.82,82.83,82.72,82.75,6550.0,70.5015,70.51,70.4164,70.4419,6550.0
2019-08-27 11:20:00,82.73,82.82,82.73,82.78,4474.0,70.4249,70.5015,70.4249,70.4674,4474.0
2019-08-27 11:25:00,82.81,82.84,82.76,82.77,8160.0,70.493,70.5185,70.4504,70.4589,8160.0
2019-08-27 11:30:00,82.77,82.87,82.77,82.84,6265.0,70.4589,70.5441,70.4589,70.5185,6265.0
2019-08-27 11:35:00,82.82,82.85,82.77,82.85,7160.0,70.5015,70.527,70.4589,70.527,7160.0
2019-08-27 11:40:00,82.85,82.88,82.77,82.82,5021.0,70.527,70.5526,70.4589,70.5015,5021.0
2019-08-27 11:45:00,82.82,82.9,82.81,82.85,5161.0,70.5015,70.5696,70.493,70.527,5161.0
2019-08-27 11:50:00,82.85,82.86,82.74,82.8,5497.0,70.527,70.5355,70.4334,70.4845,5497.0
2019-08-27 11:55:00,82.79,82.83,82.68,82.73,9600.0,70.476,70.51,70.3823,70.4249,9600.0
2019-08-27 12:00:00,82.71,82.83,82.68,82.68,8785.0,70.4079,70.51,70.3823,70.3823,8785.0
2019-08-27 12:05:00,82.68,82.73,82.67,82.72,4740.0,70.3823,70.4249,70.3738,70.4164,4740.0
2019-08-27 12:10:00,82.79,82.81,82.73,82.79,4792.0,70.476,70.493,70.4249,70.476,4792.0
2019-08-27 12:15:00,82.83,82.83,82.75,82.8,4907.0,70.51,70.51,70.4419,70.4845,4907.0
2019-08-27 12:20:00,82.79,82.88,82.79,82.87,5358.0,70.476,70.5526,70.476,70.5441,5358.0
2019-08-27 12:25:00,82.87,82.9,82.81,82.86,6092.0,70.5441,70.5696,70.493,70.5355,6092.0
2019-08-27 12:30:00,82.86,82.89,82.67,82.67,5145.0,70.5355,70.5611,70.3738,70.3738,5145.0
2019-08-27 12:35:00,82.67,82.68,82.63,82.63,2460.0,70.3738,70.3823,70.3398,70.3398,2460.0
2019-08-27 12:40:00,82.63,82.67,82.56,82.65,4540.0,70.3398,70.3738,70.2802,70.3568,4540.0
2019-08-27 12:45:00,82.67,82.69,82.63,82.63,4477.0,70.3738,70.3908,70.3398,70.3398,4477.0
2019-08-27 12:50:00,82.63,82.64,82.45,82.45,5000.0,70.3398,70.3483,70.1865,70.1865,5000.0
2019-08-27 12:55:00,82.46,82.52,82.44,82.5,4590.0,70.195,70.2461,70.178,70.2291,4590.0
2019-08-27 13:00:00,82.49,82.6,82.48,82.56,2403.0,70.2206,70.3142,70.2121,70.2802,2403.0
2019-08-27 13:05:00,82.57,82.65,82.51,82.61,4056.0,70.2887,70.3568,70.2376,70.3227,4056.0
2019-08-27 13:10:00,82.6,82.6,82.55,82.56,3459.0,70.3142,70.3142,70.2717,70.2802,3459.0
2019-08-27 13:15:00,82.53,82.59,82.44,82.59,2181.0,70.2546,70.3057,70.178,70.3057,2181.0
2019-08-27 13:20:00,82.61,82.71,82.58,82.69,5451.0,70.3227,70.4079,70.2972,70.3908,5451.0
2019-08-27 13:25:00,82.7,82.75,82.68,82.75,5389.0,70.3993,70.4419,70.3823,70.4419,5389.0
2019-08-27 13:30:00,82.73,82.8,82.71,82.8,4452.0,70.4249,70.4845,70.4079,70.4845,4452.0
2019-08-27 13:35:00,82.81,83.0,82.81,82.86,6591.0,70.493,70.6547,70.493,70.5355,6591.0
2019-08-27 13:40:00,82.9,83.01,82.89,83.0,5621.0,70.5696,70.6632,70.5611,70.6547,5621.0
2019-08-27 13:45:00,83.01,83.01,82.95,82.96,3056.0,70.6632,70.6632,70.6122,70.6207,3056.0
2019-08-27 13:50:00,82.99,82.99,82.92,82.94,4350.0,70.6462,70.6462,70.5866,70.6036,4350.0
2019-08-27 13:55:00,82.93,83.01,82.93,82.99,4857.0,70.5951,70.6632,70.5951,70.6462,4857.0
2019-08-27 14:00:00,83.04,83.12,82.95,82.98,7105.0,70.6888,70.7569,70.6122,70.6377,7105.0
2019-08-27 14:05:00,82.99,83.02,82.9,82.91,4521.0,70.6462,70.6717,70.5696,70.5781,4521.0
2019-08-27 14:10:00,82.9,82.9,82.76,82.78,4080.0,70.5696,70.5696,70.4504,70.4674,4080.0
2019-08-27 14:15:00,82.77,82.8,82.75,82.76,4482.0,70.4589,70.4845,70.4419,70.4504,4482.0
2019-08-27 14:20:00,82.77,82.79,82.69,82.74,4048.0,70.4589,70.476,70.3908,70.4334,4048.0
2019-08-27 14:25:00,82.75,82.76,82.68,82.7,3902.0,70.4419,70.4504,70.3823,70.3993,3902.0
2019-08-27 14:30:00,82.67,82.67,82.6,82.63,4494.0,70.3738,70.3738,70.3142,70.3398,4494.0
2019-08-27 14:35:00,82.66,82.67,82.6,82.61,5984.0,70.3653,70.3738,70.3142,70.3227,5984.0
2019-08-27 14:40:00,82.62,82.67,82.56,82.64,6695.0,70.3312,70.3738,70.2802,70.3483,6695.0
2019-08-27 14:45:00,82.63,82.64,82.56,82.64,7550.0,70.3398,70.3483,70.2802,70.3483,7550.0
2019-08-27 14:50:00,82.63,82.8,82.62,82.8,4276.0,70.3398,70.4845,70.3312,70.4845,4276.0
2019-08-27 14:55:00,82.76,82.82,82.73,82.74,4275.0,70.4504,70.5015,70.4249,70.4334,4275.0
2019-08-27 15:00:00,82.76,82.92,82.74,82.88,5941.0,70.4504,70.5866,70.4334,70.5526,5941.0
2019-08-27 15:05:00,82.88,82.88,82.8,82.81,4717.0,70.5526,70.5526,70.4845,70.493,4717.0
2019-08-27 15:10:00,82.8,82.8,82.69,82.77,11355.0,70.4845,70.4845,70.3908,70.4589,11355.0
2019-08-27 15:15:00,82.76,82.81,82.65,82.81,26214.0,70.4504,70.493,70.3568,70.493,26214.0
2019-08-27 15:20:00,82.79,82.79,82.68,82.78,22720.0,70.476,70.476,70.3823,70.4674,22720.0
2019-08-27 15:25:00,82.79,82.82,82.69,82.7,7989.0,70.476,70.5015,70.3908,70.3993,7989.0
2019-08-27 15:30:00,82.7,82.7,82.63,82.64,8449.0,70.3993,70.3993,70.3398,70.3483,8449.0
2019-08-27 15:35:00,82.62,82.62,82.54,82.56,9739.0,70.3312,70.3312,70.2631,70.2802,9739.0
2019-08-27 15:40:00,82.59,82.66,82.53,82.56,9929.0,70.3057,70.3653,70.2546,70.2802,9929.0
2019-08-27 15:45:00,82.55,82.67,82.55,82.6,13210.0,70.2717,70.3738,70.2717,70.3142,13210.0
2019-08-27 15:50:00,82.59,82.59,81.97,82.01,90484.0,70.3057,70.3057,69.7779,69.812,90484.0
2019-08-27 15:55:00,82.0,82.11,81.86,82.0,211659.0,69.8035,69.8971,69.6843,69.8035,211659.0
2019-08-28 09:30:00,82.17,82.35,81.84,82.05,24289.0,69.9482,70.1014,69.6673,69.846,24289.0
2019-08-28 09:35:00,82.02,82.19,81.79,82.09,13283.0,69.8205,69.9652,69.6247,69.8801,13283.0
2019-08-28 09:40:00,82.05,82.1,81.88,81.95,13344.0,69.846,69.8886,69.7013,69.7609,13344.0
2019-08-28 09:45:00,81.98,82.24,81.95,82.05,30693.0,69.7864,70.0078,69.7609,69.846,30693.0
2019-08-28 09:50:00,82.12,82.14,81.89,81.98,5964.0,69.9056,69.9226,69.7098,69.7864,5964.0
2019-08-28 09:55:00,82.0,82.27,82.0,82.13,3341.0,69.8035,70.0333,69.8035,69.9141,3341.0
2019-08-28 10:00:00,82.22,82.23,82.11,82.17,8648.0,69.9907,69.9992,69.8971,69.9482,8648.0
2019-08-28 10:05:00,82.25,82.35,82.16,82.35,9233.0,70.0163,70.1014,69.9397,70.1014,9233.0
2019-08-28 10:10:00,82.29,82.29,82.09,82.13,8634.0,70.0503,70.0503,69.8801,69.9141,8634.0
2019-08-28 10:15:00,82.11,82.25,82.09,82.15,15955.0,69.8971,70.0163,69.8801,69.9311,15955.0
2019-08-28 10:20:00,82.18,82.28,82.09,82.12,6553.0,69.9567,70.0418,69.8801,69.9056,6553.0
2019-08-28 10:25:00,82.18,82.19,82.06,82.14,8811.0,69.9567,69.9652,69.8545,69.9226,8811.0
2019-08-28 10:30:00,82.14,82.21,82.05,82.06,6947.0,69.9226,69.9822,69.846,69.8545,6947.0
2019-08-28 10:35:00,82.08,82.08,81.94,81.95,7645.0,69.8716,69.8716,69.7524,69.7609,7645.0
2019-08-28 10:40:00,81.94,82.12,81.94,82.08,8259.0,69.7524,69.9056,69.7524,69.8716,8259.0
2019-08-28 10:45:00,82.07,82.08,81.97,81.97,8187.0,69.863,69.8716,69.7779,69.7779,8187.0
2019-08-28 10:50:00,81.98,82.12,81.93,82.1,7200.0,69.7864,69.9056,69.7439,69.8886,7200.0
2019-08-28 10:55:00,82.12,82.13,82.02,82.05,7876.0,69.9056,69.9141,69.8205,69.846,7876.0
2019-08-28 11:00:00,82.06,82.09,82.0,82.05,16652.0,69.8545,69.8801,69.8035,69.846,16652.0
2019-08-28 11:05:00,82.07,82.16,82.02,82.02,14609.0,69.863,69.9397,69.8205,69.8205,14609.0
2019-08-28 11:10:00,82.03,82.1,82.0,82.05,13783.0,69.829,69.8886,69.8035,69.846,13783.0
2019-08-28 11:15:00,82.08,82.27,82.07,82.21,31516.0,69.8716,70.0333,69.863,69.9822,31516.0
2019-08-28 11:20:00,82.23,82.35,82.2,82.24,21072.0,69.9992,70.1014,69.9737,70.0078,21072.0
2019-08-28 11:25:00,82.26,82.4,82.23,82.39,15051.0,70.0248,70.144,69.9992,70.1355,15051.0
2019-08-28 11:30:00,82.39,82.44,82.24,82.27,10001.0,70.1355,70.178,70.0078,70.0333,10001.0
2019-08-28 11:35:00,82.27,82.3,82.15,82.2,11075.0,70.0333,70.0588,69.9311,69.9737,11075.0
2019-08-28 11:40:00,82.21,82.29,82.2,82.24,6521.0,69.9822,70.0503,69.9737,70.0078,6521.0
2019-08-28 11:45:00,82.23,82.28,82.19,82.27,11923.0,69.9992,70.0418,69.9652,70.0333,11923.0
2019-08-28 11:50:00,82.3,82.44,82.3,82.44,5253.0,70.0588,70.178,70.0588,70.178,5253.0
2019-08-28 11:55:00,82.43,82.43,82.28,82.28,7342.0,70.1695,70.1695,70.0418,70.0418,7342.0
2019-08-28 12:00:00,82.32,82.44,82.32,82.44,5859.0,70.0759,70.178,70.0759,70.178,5859.0
2019-08-28 12:05:00,82.44,82.44,82.39,82.42,19850.0,70.178,70.178,70.1355,70.161,19850.0
2019-08-28 12:10:00,82.43,82.44,82.3,82.41,13985.0,70.1695,70.178,70.0588,70.1525,13985.0
2019-08-28 12:15:00,82.46,82.51,82.46,82.5,4598.0,70.195,70.2376,70.195,70.2291,4598.0
2019-08-28 12:20:00,82.51,82.56,82.5,82.56,7465.0,70.2376,70.2802,70.2291,70.2802,7465.0
2019-08-28 12:25:00,82.57,82.57,82.44,82.46,5202.0,70.2887,70.2887,70.178,70.195,5202.0
2019-08-28 12:30:00,82.49,82.52,82.44,82.49,5915.0,70.2206,70.2461,70.178,70.2206,5915.0
2019-08-28 12:35:00,82.49,82.51,82.39,82.39,5816.0,70.2206,70.2376,70.1355,70.1355,5816.0
2019-08-28 12:40:00,82.39,82.45,82.37,82.4,5402.0,70.1355,70.1865,70.1184,70.144,5402.0
2019-08-28 12:45:00,82.41,82.45,82.39,82.4,3352.0,70.1525,70.1865,70.1355,70.144,3352.0
2019-08-28 12:50:00,82.41,82.56,82.39,82.56,13945.0,70.1525,70.2802,70.1355,70.2802,13945.0
2019-08-28 12:55:00,82.53,82.7,82.51,82.68,5300.0,70.2546,70.3993,70.2376,70.3823,5300.0
2019-08-28 13:00:00,82.68,82.68,82.59,82.62,7613.0,70.3823,70.3823,70.3057,70.3312,7613.0
2019-08-28 13:05:00,82.63,82.63,82.52,82.54,5029.0,70.3398,70.3398,70.2461,70.2631,5029.0
2019-08-28 13:10:00,82.55,82.58,82.49,82.55,22415.0,70.2717,70.2972,70.2206,70.2717,22415.0
2019-08-28 13:15:00,82.54,82.62,82.51,82.6,5617.0,70.2631,70.3312,70.2376,70.3142,5617.0
2019-08-28 13:20:00,82.61,82.64,82.5,82.53,28236.0,70.3227,70.3483,70.2291,70.2546,28236.0
2019-08-28 13:25:00,82.51,82.54,82.51,82.52,3746.0,70.2376,70.2631,70.2376,70.2461,3746.0
2019-08-28 13:30:00,82.53,82.64,82.52,82.64,6911.0,70.2546,70.3483,70.2461,70.3483,6911.0
2019-08-28 13:35:00,82.63,82.66,82.61,82.65,5335.0,70.3398,70.3653,70.3227,70.3568,5335.0
2019-08-28 13:40:00,82.63,82.65,82.61,82.64,3220.0,70.3398,70.3568,70.3227,70.3483,3220.0
2019-08-28 13:45:00,82.64,82.77,82.64,82.7,7207.0,70.3483,70.4589,70.3483,70.3993,7207.0
2019-08-28 13:50:00,82.7,82.7,82.61,82.63,4428.0,70.3993,70.3993,70.3227,70.3398,4428.0
2019-08-28 13:55:00,82.6,82.63,82.57,82.59,3672.0,70.3142,70.3398,70.2887,70.3057,3672.0
2019-08-28 14:00:00,82.58,82.62,82.58,82.59,5647.0,70.2972,70.3312,70.2972,70.3057,5647.0
2019-08-28 14:05:00,82.59,82.59,82.49,82.49,14264.0,70.3057,70.3057,70.2206,70.2206,14264.0
2019-08-28 14:10:00,82.48,82.5,82.31,82.38,31252.0,70.2121,70.2291,70.0674,70.1269,31252.0
2019-08-28 14:15:00,82.4,82.46,82.39,82.46,3668.0,70.144,70.195,70.1355,70.195,3668.0
2019-08-28 14:20:00,82.46,82.48,82.4,82.45,9154.0,70.195,70.2121,70.144,70.1865,9154.0
2019-08-28 14:25:00,82.45,82.46,82.4,82.45,6698.0,70.1865,70.195,70.144,70.1865,6698.0
2019-08-28 14:30:00,82.45,82.61,82.45,82.61,12391.0,70.1865,70.3227,70.1865,70.3227,12391.0
2019-08-28 14:35:00,82.58,82.62,82.57,82.59,9590.0,70.2972,70.3312,70.2887,70.3057,9590.0
2019-08-28 14:40:00,82.6,82.61,82.56,82.56,3918.0,70.3142,70.3227,70.2802,70.2802,3918.0
2019-08-28 14:45:00,82.54,82.73,82.54,82.72,6393.0,70.2631,70.4249,70.2631,70.4164,6393.0
2019-08-28 14:50:00,82.73,82.8,82.73,82.75,11915.0,70.4249,70.4845,70.4249,70.4419,11915.0
2019-08-28 14:55:00,82.75,82.82,82.75,82.82,3894.0,70.4419,70.5015,70.4419,70.5015,3894.0
2019-08-28 15:00:00,82.82,82.83,82.73,82.76,7181.0,70.5015,70.51,70.4249,70.4504,7181.0
2019-08-28 15:05:00,82.76,82.83,82.76,82.83,10095.0,70.4504,70.51,70.4504,70.51,10095.0
2019-08-28 15:10:00,82.82,82.84,82.72,82.74,30876.0,70.5015,70.5185,70.4164,70.4334,30876.0
2019-08-28 15:15:00,82.74,82.82,82.66,82.82,12755.0,70.4334,70.5015,70.3653,70.5015,12755.0
2019-08-28 15:20:00,82.81,82.82,82.7,82.77,22140.0,70.493,70.5015,70.3993,70.4589,22140.0
2019-08-28 15:25:00,82.79,82.8,82.74,82.77,14285.0,70.476,70.4845,70.4334,70.4589,14285.0
2019-08-28 15:30:00,82.77,82.78,82.69,82.72,14902.0,70.4589,70.4674,70.3908,70.4164,14902.0
2019-08-28 15:35:00,82.71,82.91,82.71,82.91,20545.0,70.4079,70.5781,70.4079,70.5781,20545.0
2019-08-28 15:40:00,82.91,83.0,82.89,82.99,32202.0,70.5781,70.6547,70.5611,70.6462,32202.0
2019-08-28 15:45:00,82.98,83.02,82.95,82.96,41099.0,70.6377,70.6717,70.6122,70.6207,41099.0
2019-08-28 15:50:00,82.95,83.01,82.84,82.9,38692.0,70.6122,70.6632,70.5185,70.5696,38692.0
2019-08-28 15:55:00,82.88,82.88,82.71,82.83,81909.0,70.5526,70.5526,70.4079,70.51,81909.0
2019-08-29 09:30:00,83.48,83.7,83.19,83.31,26642.0,71.0633,71.2506,70.8165,70.9186,26642.0
2019-08-29 09:35:00,83.38,83.53,83.33,83.5,5840.0,70.9782,71.1059,70.9356,71.0804,5840.0
2019-08-29 09:40:00,83.46,83.72,83.46,83.7,16921.0,71.0463,71.2676,71.0463,71.2506,16921.0
2019-08-29 09:45:00,83.72,83.88,83.69,83.8,19258.0,71.2676,71.4038,71.2421,71.3357,19258.0
2019-08-29 09:50:00,83.78,83.89,83.7,83.89,14744.0,71.3187,71.4123,71.2506,71.4123,14744.0
2019-08-29 09:55:00,83.86,83.88,83.58,83.58,6545.0,71.3868,71.4038,71.1485,71.1485,6545.0
2019-08-29 10:00:00,83.64,83.64,83.35,83.44,14544.0,71.1995,71.1995,70.9527,71.0293,14544.0
2019-08-29 10:05:00,83.41,83.46,83.27,83.27,31354.0,71.0037,71.0463,70.8846,70.8846,31354.0
2019-08-29 10:10:00,83.18,83.3,83.18,83.3,7316.0,70.8079,70.9101,70.8079,70.9101,7316.0
2019-08-29 10:15:00,83.32,83.4,83.32,83.4,3903.0,70.9271,70.9952,70.9271,70.9952,3903.0
2019-08-29 10:20:00,83.39,83.48,83.33,83.34,14744.0,70.9867,71.0633,70.9356,70.9441,14744.0
2019-08-29 10:25:00,83.37,83.41,83.32,83.39,5151.0,70.9697,71.0037,70.9271,70.9867,5151.0
2019-08-29 10:30:00,83.39,83.55,83.38,83.54,4618.0,70.9867,71.1229,70.9782,71.1144,4618.0
2019-08-29 10:35:00,83.55,83.59,83.24,83.46,12297.0,71.1229,71.157,70.859,71.0463,12297.0
2019-08-29 10:40:00,83.45,83.47,83.37,83.4,5194.0,71.0378,71.0548,70.9697,70.9952,5194.0
2019-08-29 10:45:00,83.4,83.4,83.25,83.25,5368.0,70.9952,70.9952,70.8675,70.8675,5368.0
2019-08-29 10:50:00,83.25,83.3,83.2,83.27,8976.0,70.8675,70.9101,70.825,70.8846,8976.0
2019-08-29 10:55:00,83.3,83.44,83.24,83.44,4784.0,70.9101,71.0293,70.859,71.0293,4784.0
2019-08-29 11:00:00,83.47,83.53,83.45,83.45,7613.0,71.0548,71.1059,71.0378,71.0378,7613.0
2019-08-29 11:05:00,83.42,83.44,83.38,83.39,7226.0,71.0123,71.0293,70.9782,70.9867,7226.0
2019-08-29 11:10:00,83.4,83.42,83.34,83.34,9833.0,70.9952,71.0123,70.9441,70.9441,9833.0
2019-08-29 11:15:00,83.35,83.42,83.34,83.38,8873.0,70.9527,71.0123,70.9441,70.9782,8873.0
2019-08-29 11:20:00,83.4,83.45,83.37,83.44,7714.0,70.9952,71.0378,70.9697,71.0293,7714.0
2019-08-29 11:25:00,83.44,83.47,83.43,83.46,4075.0,71.0293,71.0548,71.0208,71.0463,4075.0
2019-08-29 11:30:00,83.46,83.54,83.45,83.54,6997.0,71.0463,71.1144,71.0378,71.1144,6997.0
2019-08-29 11:35:00,83.54,83.64,83.52,83.59,5628.0,71.1144,71.1995,71.0974,71.157,5628.0
2019-08-29 11:40:00,83.56,83.59,83.54,83.56,3371.0,71.1314,71.157,71.1144,71.1314,3371.0
2019-08-29 11:45:00,83.56,83.64,83.55,83.64,15695.0,71.1314,71.1995,71.1229,71.1995,15695.0
2019-08-29 11:50:00,83.63,83.66,83.58,83.64,3436.0,71.191,71.2166,71.1485,71.1995,3436.0
2019-08-29 11:55:00,83.65,83.81,83.65,83.76,4815.0,71.208,71.3442,71.208,71.3017,4815.0
2019-08-29 12:00:00,83.76,83.88,83.76,83.81,4868.0,71.3017,71.4038,71.3017,71.3442,4868.0
2019-08-29 12:05:00,83.81,83.81,83.71,83.74,3470.0,71.3442,71.3442,71.2591,71.2847,3470.0
2019-08-29 12:10:00,83.74,83.78,83.74,83.76,5036.0,71.2847,71.3187,71.2847,71.3017,5036.0
2019-08-29 12:15:00,83.76,83.82,83.75,83.76,5070.0,71.3017,71.3528,71.2932,71.3017,5070.0
2019-08-29 12:20:00,83.76,83.81,83.74,83.77,4704.0,71.3017,71.3442,71.2847,71.3102,4704.0
2019-08-29 12:25:00,83.77,83.77,83.74,83.75,2882.0,71.3102,71.3102,71.2847,71.2932,2882.0
2019-08-29 12:30:00,83.75,83.82,83.73,83.81,6582.0,71.2932,71.3528,71.2761,71.3442,6582.0
2019-08-29 12:35:00,83.84,83.93,83.82,83.87,15371.0,71.3698,71.4464,71.3528,71.3953,15371.0
2019-08-29 12:40:00,83.87,83.93,83.8,83.82,10368.0,71.3953,71.4464,71.3357,71.3528,10368.0
2019-08-29 12:45:00,83.8,83.83,83.76,83.82,16326.0,71.3357,71.3613,71.3017,71.3528,16326.0
2019-08-29 12:50:00,83.85,83.85,83.81,83.82,15038.0,71.3783,71.3783,71.3442,71.3528,15038.0
2019-08-29 12:55:00,83.81,83.89,83.81,83.82,12525.0,71.3442,71.4123,71.3442,71.3528,12525.0
2019-08-29 13:00:00,83.81,83.87,83.74,83.87,40268.0,71.3442,71.3953,71.2847,71.3953,40268.0
2019-08-29 13:05:00,83.86,83.89,83.81,83.81,6508.0,71.3868,71.4123,71.3442,71.3442,6508.0
2019-08-29 13:10:00,83.8,83.85,83.78,83.83,6608.0,71.3357,71.3783,71.3187,71.3613,6608.0
2019-08-29 13:15:00,83.82,83.87,83.8,83.87,9060.0,71.3528,71.3953,71.3357,71.3953,9060.0
2019-08-29 13:20:00,83.89,83.89,83.82,83.84,31325.0,71.4123,71.4123,71.3528,71.3698,31325.0
2019-08-29 13:25:00,83.84,83.86,83.77,83.84,15260.0,71.3698,71.3868,71.3102,71.3698,15260.0
2019-08-29 13:30:00,83.81,83.86,83.81,83.86,6419.0,71.3442,71.3868,71.3442,71.3868,6419.0
2019-08-29 13:35:00,83.85,83.87,83.8,83.84,17361.0,71.3783,71.3953,71.3357,71.3698,17361.0
2019-08-29 13:40:00,83.84,83.88,83.83,83.86,15857.0,71.3698,71.4038,71.3613,71.3868,15857.0
2019-08-29 13:45:00,83.85,83.92,83.83,83.92,7868.0,71.3783,71.4379,71.3613,71.4379,7868.0
2019-08-29 13:50:00,83.9,83.98,83.88,83.97,36400.0,71.4209,71.489,71.4038,71.4804,36400.0
2019-08-29 13:55:00,83.96,84.09,83.95,84.08,14960.0,71.4719,71.5826,71.4634,71.5741,14960.0
2019-08-29 14:00:00,84.1,84.11,84.03,84.08,13379.0,71.5911,71.5996,71.5315,71.5741,13379.0
2019-08-29 14:05:00,84.09,84.1,84.03,84.05,8613.0,71.5826,71.5911,71.5315,71.5485,8613.0
2019-08-29 14:10:00,84.05,84.11,84.05,84.06,17431.0,71.5485,71.5996,71.5485,71.5571,17431.0
2019-08-29 14:15:00,84.07,84.07,83.9,83.9,10097.0,71.5656,71.5656,71.4209,71.4209,10097.0
2019-08-29 14:20:00,83.93,83.99,83.92,83.94,3898.0,71.4464,71.4975,71.4379,71.4549,3898.0
2019-08-29 14:25:00,83.94,83.97,83.86,83.96,17069.0,71.4549,71.4804,71.3868,71.4719,17069.0
2019-08-29 14:30:00,83.97,83.99,83.93,83.96,10336.0,71.4804,71.4975,71.4464,71.4719,10336.0
2019-08-29 14:35:00,83.95,83.96,83.92,83.92,5262.0,71.4634,71.4719,71.4379,71.4379,5262.0
2019-08-29 14:40:00,83.92,83.96,83.9,83.93,4950.0,71.4379,71.4719,71.4209,71.4464,4950.0
2019-08-29 14:45:00,83.93,83.98,83.88,83.91,10703.0,71.4464,71.489,71.4038,71.4294,10703.0
2019-08-29 14:50:00,83.92,83.92,83.86,83.88,4919.0,71.4379,71.4379,71.3868,71.4038,4919.0
2019-08-29 14:55:00,83.89,83.92,83.88,83.89,8777.0,71.4123,71.4379,71.4038,71.4123,8777.0
2019-08-29 15:00:00,83.89,83.91,83.81,83.87,8731.0,71.4123,71.4294,71.3442,71.3953,8731.0
2019-08-29 15:05:00,83.85,83.87,83.77,83.77,10963.0,71.3783,71.3953,71.3102,71.3102,10963.0
2019-08-29 15:10:00,83.78,83.83,83.76,83.78,5507.0,71.3187,71.3613,71.3017,71.3187,5507.0
2019-08-29 15:15:00,83.78,83.79,83.74,83.75,8393.0,71.3187,71.3272,71.2847,71.2932,8393.0
2019-08-29 15:20:00,83.75,83.75,83.64,83.67,17767.0,71.2932,71.2932,71.1995,71.2251,17767.0
2019-08-29 15:25:00,83.66,83.66,83.52,83.57,12361.0,71.2166,71.2166,71.0974,71.1399,12361.0
2019-08-29 15:30:00,83.59,83.69,83.59,83.64,6103.0,71.157,71.2421,71.157,71.1995,6103.0
2019-08-29 15:35:00,83.63,83.69,83.62,83.68,8610.0,71.191,71.2421,71.1825,71.2336,8610.0
2019-08-29 15:40:00,83.67,83.68,83.63,83.67,8794.0,71.2251,71.2336,71.191,71.2251,8794.0
2019-08-29 15:45:00,83.66,83.73,83.62,83.73,10143.0,71.2166,71.2761,71.1825,71.2761,10143.0
2019-08-29 15:50:00,83.73,83.8,83.71,83.74,25907.0,71.2761,71.3357,71.2591,71.2847,25907.0
2019-08-29 15:55:00,83.76,83.76,83.64,83.74,65400.0,71.3017,71.3017,71.1995,71.2847,65400.0
2019-08-30 09:30:00,84.21,84.22,83.74,83.83,28438.0,71.6847,71.6933,71.2847,71.3613,28438.0
2019-08-30 09:35:00,83.94,84.05,83.85,84.0,8305.0,71.4549,71.5485,71.3783,71.506,8305.0
2019-08-30 09:40:00,84.0,84.04,83.79,83.81,18720.0,71.506,71.54,71.3272,71.3442,18720.0
2019-08-30 09:45:00,83.81,83.9,83.71,83.71,6218.0,71.3442,71.4209,71.2591,71.2591,6218.0
2019-08-30 09:50:00,83.77,83.84,83.59,83.59,17987.0,71.3102,71.3698,71.157,71.157,17987.0
2019-08-30 09:55:00,83.56,83.65,83.49,83.65,7700.0,71.1314,71.208,71.0718,71.208,7700.0
2019-08-30 10:00:00,83.67,83.84,83.64,83.83,2440.0,71.2251,71.3698,71.1995,71.3613,2440.0
2019-08-30 10:05:00,83.87,83.88,83.74,83.78,4519.0,71.3953,71.4038,71.2847,71.3187,4519.0
2019-08-30 10:10:00,83.74,83.74,83.63,83.7,3994.0,71.2847,71.2847,71.191,71.2506,3994.0
2019-08-30 10:15:00,83.73,83.77,83.67,83.71,4759.0,71.2761,71.3102,71.2251,71.2591,4759.0
2019-08-30 10:20:00,83.68,83.78,83.59,83.78,1864.0,71.2336,71.3187,71.157,71.3187,1864.0
2019-08-30 10:25:00,83.73,83.82,83.72,83.77,2989.0,71.2761,71.3528,71.2676,71.3102,2989.0
2019-08-30 10:30:00,83.75,83.79,83.75,83.78,2213.0,71.2932,71.3272,71.2932,71.3187,2213.0
2019-08-30 10:35:00,83.76,83.81,83.73,83.73,3164.0,71.3017,71.3442,71.2761,71.2761,3164.0
2019-08-30 10:40:00,83.74,83.81,83.68,83.75,5934.0,71.2847,71.3442,71.2336,71.2932,5934.0
2019-08-30 10:45:00,83.75,83.75,83.66,83.69,2984.0,71.2932,71.2932,71.2166,71.2421,2984.0
2019-08-30 10:50:00,83.67,83.68,83.54,83.61,7223.0,71.2251,71.2336,71.1144,71.174,7223.0
2019-08-30 10:55:00,83.58,83.58,83.51,83.53,29498.0,71.1485,71.1485,71.0889,71.1059,29498.0
2019-08-30 11:00:00,83.52,83.53,83.4,83.4,7855.0,71.0974,71.1059,70.9952,70.9952,7855.0
2019-08-30 11:05:00,83.42,83.49,83.42,83.47,5690.0,71.0123,71.0718,71.0123,71.0548,5690.0
2019-08-30 11:10:00,83.48,83.63,83.38,83.43,2654.0,71.0633,71.191,70.9782,71.0208,2654.0
2019-08-30 11:15:00,83.48,83.48,83.29,83.33,3905.0,71.0633,71.0633,70.9016,70.9356,3905.0
2019-08-30 11:20:00,83.31,83.33,83.2,83.2,3422.0,70.9186,70.9356,70.825,70.825,3422.0
2019-08-30 11:25:00,83.2,83.26,83.18,83.22,4994.0,70.825,70.876,70.8079,70.842,4994.0
2019-08-30 11:30:00,83.22,83.42,83.18,83.42,3680.0,70.842,71.0123,70.8079,71.0123,3680.0
2019-08-30 11:35:00,83.46,83.49,83.39,83.42,2747.0,71.0463,71.0718,70.9867,71.0123,2747.0
2019-08-30 11:40:00,83.4,83.45,83.4,83.41,2911.0,70.9952,71.0378,70.9952,71.0037,2911.0
2019-08-30 11:45:00,83.39,83.5,83.39,83.48,1690.0,70.9867,71.0804,70.9867,71.0633,1690.0
2019-08-30 11:50:00,83.46,83.47,83.43,83.44,2798.0,71.0463,71.0548,71.0208,71.0293,2798.0
2019-08-30 11:55:00,83.44,83.44,83.35,83.38,5123.0,71.0293,71.0293,70.9527,70.9782,5123.0
2019-08-30 12:00:00,83.38,83.48,83.37,83.47,2453.0,70.9782,71.0633,70.9697,71.0548,2453.0
2019-08-30 12:05:00,83.5,83.54,83.43,83.44,4004.0,71.0804,71.1144,71.0208,71.0293,4004.0
2019-08-30 12:10:00,83.44,83.55,83.42,83.49,8136.0,71.0293,71.1229,71.0123,71.0718,8136.0
2019-08-30 12:15:00,83.48,83.55,83.46,83.52,2126.0,71.0633,71.1229,71.0463,71.0974,2126.0
2019-08-30 12:20:00,83.52,83.54,83.5,83.54,2100.0,71.0974,71.1144,71.0804,71.1144,2100.0
2019-08-30 12:25:00,83.52,83.55,83.49,83.55,3859.0,71.0974,71.1229,71.0718,71.1229,3859.0
2019-08-30 12:30:00,83.58,83.59,83.54,83.55,1909.0,71.1485,71.157,71.1144,71.1229,1909.0
2019-08-30 12:35:00,83.57,83.58,83.54,83.54,2640.0,71.1399,71.1485,71.1144,71.1144,2640.0
2019-08-30 12:40:00,83.54,83.55,83.44,83.49,3610.0,71.1144,71.1229,71.0293,71.0718,3610.0
2019-08-30 12:45:00,83.48,83.49,83.43,83.46,3755.0,71.0633,71.0718,71.0208,71.0463,3755.0
2019-08-30 12:50:00,83.43,83.47,83.38,83.45,3194.0,71.0208,71.0548,70.9782,71.0378,3194.0
2019-08-30 12:55:00,83.47,83.52,83.47,83.49,3813.0,71.0548,71.0974,71.0548,71.0718,3813.0
2019-08-30 13:00:00,83.48,83.5,83.47,83.49,1354.0,71.0633,71.0804,71.0548,71.0718,1354.0
2019-08-30 13:05:00,83.47,83.48,83.41,83.44,3042.0,71.0548,71.0633,71.0037,71.0293,3042.0
2019-08-30 13:10:00,83.42,83.45,83.36,83.42,2685.0,71.0123,71.0378,70.9612,71.0123,2685.0
2019-08-30 13:15:00,83.43,83.44,83.38,83.44,2124.0,71.0208,71.0293,70.9782,71.0293,2124.0
2019-08-30 13:20:00,83.44,83.54,83.44,83.51,2974.0,71.0293,71.1144,71.0293,71.0889,2974.0
2019-08-30 13:25:00,83.51,83.56,83.49,83.51,4260.0,71.0889,71.1314,71.0718,71.0889,4260.0
2019-08-30 13:30:00,83.52,83.56,83.5,83.5,3176.0,71.0974,71.1314,71.0804,71.0804,3176.0
2019-08-30 13:35:00,83.47,83.48,83.41,83.41,3969.0,71.0548,71.0633,71.0037,71.0037,3969.0
2019-08-30 13:40:00,83.4,83.44,83.38,83.4,4192.0,70.9952,71.0293,70.9782,70.9952,4192.0
2019-08-30 13:45:00,83.43,83.46,83.4,83.45,7582.0,71.0208,71.0463,70.9952,71.0378,7582.0
2019-08-30 13:50:00,83.44,83.51,83.43,83.48,3837.0,71.0293,71.0889,71.0208,71.0633,3837.0
2019-08-30 13:55:00,83.47,83.48,83.39,83.44,8983.0,71.0548,71.0633,70.9867,71.0293,8983.0
2019-08-30 14:00:00,83.45,83.6,83.45,83.59,10281.0,71.0378,71.1655,71.0378,71.157,10281.0
2019-08-30 14:05:00,83.6,83.6,83.52,83.6,5801.0,71.1655,71.1655,71.0974,71.1655,5801.0
2019-08-30 14:10:00,83.58,83.62,83.54,83.62,4246.0,71.1485,71.1825,71.1144,71.1825,4246.0
2019-08-30 14:15:00,83.61,83.68,83.6,83.67,6500.0,71.174,71.2336,71.1655,71.2251,6500.0
2019-08-30 14:20:00,83.69,83.69,83.63,83.68,6673.0,71.2421,71.2421,71.191,71.2336,6673.0
2019-08-30 14:25:00,83.68,83.73,83.68,83.73,6220.0,71.2336,71.2761,71.2336,71.2761,6220.0
2019-08-30 14:30:00,83.73,83.8,83.71,83.73,11287.0,71.2761,71.3357,71.2591,71.2761,11287.0
2019-08-30 14:35:00,83.75,83.77,83.72,83.76,4605.0,71.2932,71.3102,71.2676,71.3017,4605.0
2019-08-30 14:40:00,83.75,83.79,83.62,83.78,9971.0,71.2932,71.3272,71.1825,71.3187,9971.0
2019-08-30 14:45:00,83.76,83.83,83.75,83.8,5624.0,71.3017,71.3613,71.2932,71.3357,5624.0
2019-08-30 14:50:00,83.81,83.84,83.7,83.77,12282.0,71.3442,71.3698,71.2506,71.3102,12282.0
2019-08-30 14:55:00,83.77,83.82,83.76,83.79,6523.0,71.3102,71.3528,71.3017,71.3272,6523.0
2019-08-30 15:00:00,83.81,83.81,83.7,83.8,10074.0,71.3442,71.3442,71.2506,71.3357,10074.0
2019-08-30 15:05:00,83.81,83.82,83.72,83.79,10864.0,71.3442,71.3528,71.2676,71.3272,10864.0
2019-08-30 15:10:00,83.79,83.82,83.72,83.73,16084.0,71.3272,71.3528,71.2676,71.2761,16084.0
2019-08-30 15:15:00,83.74,83.76,83.62,83.63,16178.0,71.2847,71.3017,71.1825,71.191,16178.0
2019-08-30 15:20:00,83.65,83.69,83.63,83.67,9853.0,71.208,71.2421,71.191,71.2251,9853.0
2019-08-30 15:25:00,83.69,83.81,83.69,83.77,34687.0,71.2421,71.3442,71.2421,71.3102,34687.0
2019-08-30 15:30:00,83.78,83.9,83.76,83.87,11228.0,71.3187,71.4209,71.3017,71.3953,11228.0
2019-08-30 15:35:00,83.86,83.86,83.65,83.65,14920.0,71.3868,71.3868,71.208,71.208,14920.0
2019-08-30 15:40:00,83.65,83.67,83.54,83.6,15836.0,71.208,71.2251,71.1144,71.1655,15836.0
2019-08-30 15:45:00,83.61,83.7,83.59,83.65,44799.0,71.174,71.2506,71.157,71.208,44799.0
2019-08-30 15:50:00,83.67,83.75,83.6,83.69,49973.0,71.2251,71.2932,71.1655,71.2421,49973.0
2019-08-30 15:55:00,83.69,83.82,83.51,83.54,185384.0,71.2421,71.3528,71.0889,71.1144,185384.0
2019-09-03 09:30:00,83.15,83.31,83.0,83.31,30546.0,70.7824,70.9186,70.6547,70.9186,30546.0
2019-09-03 09:35:00,83.26,83.39,83.19,83.39,14426.0,70.876,70.9867,70.8165,70.9867,14426.0
2019-09-03 09:40:00,83.39,83.71,83.37,83.7,18311.0,70.9867,71.2591,70.9697,71.2506,18311.0
2019-09-03 09:45:00,83.7,83.84,83.54,83.69,16444.0,71.2506,71.3698,71.1144,71.2421,16444.0
2019-09-03 09:50:00,83.67,83.86,83.62,83.86,9006.0,71.2251,71.3868,71.1825,71.3868,9006.0
2019-09-03 09:55:00,83.88,84.07,83.88,84.06,18073.0,71.4038,71.5656,71.4038,71.5571,18073.0
2019-09-03 10:00:00,84.02,84.15,83.83,83.87,33054.0,71.523,71.6337,71.3613,71.3953,33054.0
2019-09-03 10:05:00,83.95,84.08,83.89,84.0,20999.0,71.4634,71.5741,71.4123,71.506,20999.0
2019-09-03 10:10:00,84.07,84.18,84.0,84.06,19936.0,71.5656,71.6592,71.506,71.5571,19936.0
2019-09-03 10:15:00,84.04,84.42,84.03,84.37,14707.0,71.54,71.8635,71.5315,71.8209,14707.0
2019-09-03 10:20:00,84.36,84.45,84.29,84.34,54511.0,71.8124,71.8891,71.7528,71.7954,54511.0
2019-09-03 10:25:00,84.36,84.5,84.24,84.43,34845.0,71.8124,71.9316,71.7103,71.872,34845.0
2019-09-03 10:30:00,84.4,84.6,84.38,84.6,18281.0,71.8465,72.0167,71.8295,72.0167,18281.0
2019-09-03 10:35:00,84.58,84.67,84.56,84.64,17066.0,71.9997,72.0763,71.9827,72.0508,17066.0
2019-09-03 10:40:00,84.64,84.76,84.6,84.62,20402.0,72.0508,72.1529,72.0167,72.0338,20402.0
2019-09-03 10:45:00,84.61,84.82,84.6,84.79,17934.0,72.0253,72.204,72.0167,72.1785,17934.0
2019-09-03 10:50:00,84.8,84.89,84.78,84.8,17444.0,72.187,72.2636,72.17,72.187,17444.0
2019-09-03 10:55:00,84.8,84.85,84.66,84.66,11436.0,72.187,72.2296,72.0678,72.0678,11436.0
2019-09-03 11:00:00,84.66,84.79,84.6,84.63,17402.0,72.0678,72.1785,72.0167,72.0423,17402.0
2019-09-03 11:05:00,84.61,84.75,84.55,84.69,8403.0,72.0253,72.1444,71.9742,72.0934,8403.0
2019-09-03 11:10:00,84.63,84.69,84.53,84.53,11734.0,72.0423,72.0934,71.9572,71.9572,11734.0
2019-09-03 11:15:00,84.49,84.55,84.42,84.51,10249.0,71.9231,71.9742,71.8635,71.9401,10249.0
2019-09-03 11:20:00,84.53,84.65,84.53,84.65,8547.0,71.9572,72.0593,71.9572,72.0593,8547.0
2019-09-03 11:25:00,84.69,84.7,84.48,84.62,12095.0,72.0934,72.1019,71.9146,72.0338,12095.0
2019-09-03 11:30:00,84.63,84.66,84.52,84.58,11279.0,72.0423,72.0678,71.9486,71.9997,11279.0
2019-09-03 11:35:00,84.58,84.67,84.58,84.64,4304.0,71.9997,72.0763,71.9997,72.0508,4304.0
2019-09-03 11:40:00,84.65,84.71,84.59,84.6,7027.0,72.0593,72.1104,72.0082,72.0167,7027.0
2019-09-03 11:45:00,84.6,84.69,84.6,84.64,5014.0,72.0167,72.0934,72.0167,72.0508,5014.0
2019-09-03 11:50:00,84.65,84.73,84.65,84.71,4221.0,72.0593,72.1274,72.0593,72.1104,4221.0
2019-09-03 11:55:00,84.68,84.7,84.62,84.63,3213.0,72.0848,72.1019,72.0338,72.0423,3213.0
2019-09-03 12:00:00,84.63,84.74,84.63,84.69,5109.0,72.0423,72.1359,72.0423,72.0934,5109.0
2019-09-03 12:05:00,84.67,84.71,84.59,84.59,6358.0,72.0763,72.1104,72.0082,72.0082,6358.0
2019-09-03 12:10:00,84.58,84.65,84.56,84.62,8165.0,71.9997,72.0593,71.9827,72.0338,8165.0
2019-09-03 12:15:00,84.61,84.61,84.56,84.57,4971.0,72.0253,72.0253,71.9827,71.9912,4971.0
2019-09-03 12:20:00,84.58,84.6,84.48,84.53,7531.0,71.9997,72.0167,71.9146,71.9572,7531.0
2019-09-03 12:25:00,84.49,84.56,84.48,84.53,5569.0,71.9231,71.9827,71.9146,71.9572,5569.0
2019-09-03 12:30:00,84.51,84.51,84.4,84.43,14156.0,71.9401,71.9401,71.8465,71.872,14156.0
2019-09-03 12:35:00,84.43,84.5,84.43,84.45,2715.0,71.872,71.9316,71.872,71.8891,2715.0
2019-09-03 12:40:00,84.47,84.51,84.43,84.44,5069.0,71.9061,71.9401,71.872,71.8805,5069.0
2019-09-03 12:45:00,84.43,84.52,84.43,84.48,3946.0,71.872,71.9486,71.872,71.9146,3946.0
2019-09-03 12:50:00,84.48,84.48,84.34,84.35,13810.0,71.9146,71.9146,71.7954,71.8039,13810.0
2019-09-03 12:55:00,84.31,84.43,84.3,84.4,11872.0,71.7699,71.872,71.7614,71.8465,11872.0
2019-09-03 13:00:00,84.45,84.46,84.34,84.34,6589.0,71.8891,71.8976,71.7954,71.7954,6589.0
2019-09-03 13:05:00,84.33,84.35,84.29,84.33,5434.0,71.7869,71.8039,71.7528,71.7869,5434.0
2019-09-03 13:10:00,84.32,84.38,84.3,84.34,3548.0,71.7784,71.8295,71.7614,71.7954,3548.0
2019-09-03 13:15:00,84.34,84.37,84.32,84.33,5943.0,71.7954,71.8209,71.7784,71.7869,5943.0
2019-09-03 13:20:00,84.32,84.32,84.19,84.24,10356.0,71.7784,71.7784,71.6677,71.7103,10356.0
2019-09-03 13:25:00,84.24,84.28,84.23,84.26,4606.0,71.7103,71.7443,71.7018,71.7273,4606.0
2019-09-03 13:30:00,84.25,84.25,84.17,84.17,6207.0,71.7188,71.7188,71.6507,71.6507,6207.0
2019-09-03 13:35:00,84.16,84.2,84.14,84.18,10153.0,71.6422,71.6762,71.6252,71.6592,10153.0
2019-09-03 13:40:00,84.18,84.25,84.12,84.15,11672.0,71.6592,71.7188,71.6081,71.6337,11672.0
2019-09-03 13:45:00,84.14,84.17,84.09,84.1,14054.0,71.6252,71.6507,71.5826,71.5911,14054.0
2019-09-03 13:50:00,84.1,84.11,83.99,84.02,5347.0,71.5911,71.5996,71.4975,71.523,5347.0
2019-09-03 13:55:00,84.02,84.08,84.02,84.04,3886.0,71.523,71.5741,71.523,71.54,3886.0
2019-09-03 14:00:00,84.05,84.17,84.0,84.16,31589.0,71.5485,71.6507,71.506,71.6422,31589.0
2019-09-03 14:05:00,84.16,84.24,84.14,84.22,7187.0,71.6422,71.7103,71.6252,71.6933,7187.0
2019-09-03 14:10:00,84.22,84.25,84.16,84.17,35297.0,71.6933,71.7188,71.6422,71.6507,35297.0
2019-09-03 14:15:00,84.15,84.15,84.11,84.14,7178.0,71.6337,71.6337,71.5996,71.6252,7178.0
2019-09-03 14:20:00,84.15,84.26,84.12,84.12,7597.0,71.6337,71.7273,71.6081,71.6081,7597.0
2019-09-03 14:25:00,84.14,84.19,84.1,84.17,3751.0,71.6252,71.6677,71.5911,71.6507,3751.0
2019-09-03 14:30:00,84.17,84.21,84.16,84.17,15387.0,71.6507,71.6847,71.6422,71.6507,15387.0
2019-09-03 14:35:00,84.16,84.21,84.15,84.21,5401.0,71.6422,71.6847,71.6337,71.6847,5401.0
2019-09-03 14:40:00,84.21,84.21,84.14,84.2,10840.0,71.6847,71.6847,71.6252,71.6762,10840.0
2019-09-03 14:45:00,84.2,84.3,84.15,84.3,11164.0,71.6762,71.7614,71.6337,71.7614,11164.0
2019-09-03 14:50:00,84.3,84.41,84.29,84.38,20737.0,71.7614,71.855,71.7528,71.8295,20737.0
2019-09-03 14:55:00,84.37,84.42,84.37,84.38,6098.0,71.8209,71.8635,71.8209,71.8295,6098.0
2019-09-03 15:00:00,84.38,84.38,84.23,84.25,12321.0,71.8295,71.8295,71.7018,71.7188,12321.0
2019-09-03 15:05:00,84.21,84.27,84.21,84.25,12070.0,71.6847,71.7358,71.6847,71.7188,12070.0
2019-09-03 15:10:00,84.26,84.31,84.24,84.25,12690.0,71.7273,71.7699,71.7103,71.7188,12690.0
2019-09-03 15:15:00,84.25,84.27,84.15,84.23,10142.0,71.7188,71.7358,71.6337,71.7018,10142.0
2019-09-03 15:20:00,84.25,84.31,84.24,84.31,16171.0,71.7188,71.7699,71.7103,71.7699,16171.0
2019-09-03 15:25:00,84.31,84.37,84.27,84.28,19158.0,71.7699,71.8209,71.7358,71.7443,19158.0
2019-09-03 15:30:00,84.28,84.31,84.17,84.25,21714.0,71.7443,71.7699,71.6507,71.7188,21714.0
2019-09-03 15:35:00,84.25,84.4,84.25,84.36,20702.0,71.7188,71.8465,71.7188,71.8124,20702.0
2019-09-03 15:40:00,84.37,84.37,84.25,84.32,19402.0,71.8209,71.8209,71.7188,71.7784,19402.0
2019-09-03 15:45:00,84.35,84.43,84.3,84.34,23489.0,71.8039,71.872,71.7614,71.7954,23489.0
2019-09-03 15:50:00,84.35,84.43,84.32,84.41,46929.0,71.8039,71.872,71.7784,71.855,46929.0
2019-09-03 15:55:00,84.4,84.59,84.35,84.57,108887.0,71.8465,72.0082,71.8039,71.9912,108887.0
2019-09-04 09:30:00,85.29,85.45,85.14,85.26,59432.0,72.6041,72.7403,72.4764,72.5786,59432.0
2019-09-04 09:35:00,85.26,85.39,84.98,85.26,23017.0,72.5786,72.6892,72.3402,72.5786,23017.0
2019-09-04 09:40:00,85.3,85.57,85.27,85.55,15507.0,72.6126,72.8425,72.5871,72.8254,15507.0
2019-09-04 09:45:00,85.59,85.76,85.57,85.59,24319.0,72.8595,73.0042,72.8425,72.8595,24319.0
2019-09-04 09:50:00,85.56,85.71,85.56,85.67,10823.0,72.834,72.9616,72.834,72.9276,10823.0
2019-09-04 09:55:00,85.67,85.7,85.56,85.65,11448.0,72.9276,72.9531,72.834,72.9106,11448.0
2019-09-04 10:00:00,85.65,85.75,85.62,85.67,26522.0,72.9106,72.9957,72.885,72.9276,26522.0
2019-09-04 10:05:00,85.65,85.65,85.3,85.3,32825.0,72.9106,72.9106,72.6126,72.6126,32825.0
2019-09-04 10:10:00,85.31,85.34,85.09,85.09,7829.0,72.6211,72.6467,72.4339,72.4339,7829.0
2019-09-04 10:15:00,85.1,85.19,85.07,85.14,11772.0,72.4424,72.519,72.4168,72.4764,11772.0
2019-09-04 10:20:00,85.16,85.2,85.11,85.18,7009.0,72.4934,72.5275,72.4509,72.5105,7009.0
2019-09-04 10:25:00,85.18,85.24,85.17,85.21,7768.0,72.5105,72.5615,72.502,72.536,7768.0
2019-09-04 10:30:00,85.2,85.28,85.17,85.27,10465.0,72.5275,72.5956,72.502,72.5871,10465.0
2019-09-04 10:35:00,85.28,85.34,85.26,85.33,3099.0,72.5956,72.6467,72.5786,72.6382,3099.0
2019-09-04 10:40:00,85.33,85.35,85.25,85.27,6684.0,72.6382,72.6552,72.5701,72.5871,6684.0
2019-09-04 10:45:00,85.29,85.32,85.22,85.29,2805.0,72.6041,72.6296,72.5445,72.6041,2805.0
2019-09-04 10:50:00,85.32,85.45,85.32,85.39,5833.0,72.6296,72.7403,72.6296,72.6892,5833.0
2019-09-04 10:55:00,85.4,85.43,85.37,85.42,15999.0,72.6977,72.7233,72.6722,72.7148,15999.0
2019-09-04 11:00:00,85.42,85.42,85.32,85.38,9804.0,72.7148,72.7148,72.6296,72.6807,9804.0
2019-09-04 11:05:00,85.37,85.43,85.35,85.35,9383.0,72.6722,72.7233,72.6552,72.6552,9383.0
2019-09-04 11:10:00,85.32,85.4,85.2,85.24,19670.0,72.6296,72.6977,72.5275,72.5615,19670.0
2019-09-04 11:15:00,85.23,85.3,85.18,85.25,19584.0,72.553,72.6126,72.5105,72.5701,19584.0
2019-09-04 11:20:00,85.25,85.44,85.25,85.34,52759.0,72.5701,72.7318,72.5701,72.6467,52759.0
2019-09-04 11:25:00,85.32,85.4,85.13,85.36,30956.0,72.6296,72.6977,72.4679,72.6637,30956.0
2019-09-04 11:30:00,85.36,85.4,85.33,85.39,23482.0,72.6637,72.6977,72.6382,72.6892,23482.0
2019-09-04 11:35:00,85.39,85.51,85.36,85.49,11891.0,72.6892,72.7914,72.6637,72.7744,11891.0
2019-09-04 11:40:00,85.49,85.63,85.49,85.62,7422.0,72.7744,72.8935,72.7744,72.885,7422.0
2019-09-04 11:45:00,85.61,85.65,85.59,85.64,8123.0,72.8765,72.9106,72.8595,72.9021,8123.0
2019-09-04 11:50:00,85.64,85.76,85.62,85.68,9205.0,72.9021,73.0042,72.885,72.9361,9205.0
2019-09-04 11:55:00,85.7,85.71,85.6,85.62,3886.0,72.9531,72.9616,72.868,72.885,3886.0
2019-09-04 12:00:00,85.63,85.67,85.6,85.61,4100.0,72.8935,72.9276,72.868,72.8765,4100.0
2019-09-04 12:05:00,85.61,85.62,85.58,85.59,5205.0,72.8765,72.885,72.851,72.8595,5205.0
2019-09-04 12:10:00,85.59,85.68,85.58,85.61,5864.0,72.8595,72.9361,72.851,72.8765,5864.0
2019-09-04 12:15:00,85.62,85.65,85.57,85.58,4238.0,72.885,72.9106,72.8425,72.851,4238.0
2019-09-04 12:20:00,85.6,85.62,85.56,85.6,6459.0,72.868,72.885,72.834,72.868,6459.0
2019-09-04 12:25:00,85.62,85.62,85.56,85.58,5108.0,72.885,72.885,72.834,72.851,5108.0
2019-09-04 12:30:00,85.58,85.61,85.51,85.53,5444.0,72.851,72.8765,72.7914,72.8084,5444.0
2019-09-04 12:35:00,85.53,85.59,85.52,85.56,5119.0,72.8084,72.8595,72.7999,72.834,5119.0
2019-09-04 12:40:00,85.55,85.57,85.52,85.55,2716.0,72.8254,72.8425,72.7999,72.8254,2716.0
2019-09-04 12:45:00,85.55,85.57,85.51,85.52,4870.0,72.8254,72.8425,72.7914,72.7999,4870.0
2019-09-04 12:50:00,85.53,85.54,85.5,85.51,3806.0,72.8084,72.8169,72.7829,72.7914,3806.0
2019-09-04 12:55:00,85.52,85.59,85.52,85.57,3822.0,72.7999,72.8595,72.7999,72.8425,3822.0
2019-09-04 13:00:00,85.56,85.56,85.45,85.45,5120.0,72.834,72.834,72.7403,72.7403,5120.0
2019-09-04 13:05:00,85.47,85.48,85.41,85.47,5497.0,72.7573,72.7658,72.7063,72.7573,5497.0
2019-09-04 13:10:00,85.46,85.46,85.36,85.39,7199.0,72.7488,72.7488,72.6637,72.6892,7199.0
2019-09-04 13:15:00,85.38,85.39,85.34,85.36,6914.0,72.6807,72.6892,72.6467,72.6637,6914.0
2019-09-04 13:20:00,85.35,85.38,85.33,85.37,3789.0,72.6552,72.6807,72.6382,72.6722,3789.0
2019-09-04 13:25:00,85.37,85.4,85.29,85.32,4462.0,72.6722,72.6977,72.6041,72.6296,4462.0
2019-09-04 13:30:00,85.33,85.33,85.25,85.26,4783.0,72.6382,72.6382,72.5701,72.5786,4783.0
2019-09-04 13:35:00,85.24,85.25,85.2,85.2,5324.0,72.5615,72.5701,72.5275,72.5275,5324.0
2019-09-04 13:40:00,85.21,85.24,85.2,85.21,6229.0,72.536,72.5615,72.5275,72.536,6229.0
2019-09-04 13:45:00,85.22,85.23,85.17,85.2,6284.0,72.5445,72.553,72.502,72.5275,6284.0
2019-09-04 13:50:00,85.19,85.24,85.19,85.21,5978.0,72.519,72.5615,72.519,72.536,5978.0
2019-09-04 13:55:00,85.21,85.25,85.19,85.22,4286.0,72.536,72.5701,72.519,72.5445,4286.0
2019-09-04 14:00:00,85.24,85.3,85.22,85.27,15998.0,72.5615,72.6126,72.5445,72.5871,15998.0
2019-09-04 14:05:00,85.28,85.28,85.21,85.22,6337.0,72.5956,72.5956,72.536,72.5445,6337.0
2019-09-04 14:10:00,85.23,85.24,85.16,85.18,6290.0,72.553,72.5615,72.4934,72.5105,6290.0
2019-09-04 14:15:00,85.19,85.26,85.18,85.23,5487.0,72.519,72.5786,72.5105,72.553,5487.0
2019-09-04 14:20:00,85.24,85.35,85.23,85.35,13969.0,72.5615,72.6552,72.553,72.6552,13969.0
2019-09-04 14:25:00,85.35,85.48,85.35,85.46,9304.0,72.6552,72.7658,72.6552,72.7488,9304.0
2019-09-04 14:30:00,85.46,85.46,85.28,85.28,10465.0,72.7488,72.7488,72.5956,72.5956,10465.0
2019-09-04 14:35:00,85.29,85.29,85.24,85.27,5664.0,72.6041,72.6041,72.5615,72.5871,5664.0
2019-09-04 14:40:00,85.28,85.31,85.24,85.3,10695.0,72.5956,72.6211,72.5615,72.6126,10695.0
2019-09-04 14:45:00,85.3,85.38,85.3,85.36,8273.0,72.6126,72.6807,72.6126,72.6637,8273.0
2019-09-04 14:50:00,85.36,85.38,85.32,85.37,6840.0,72.6637,72.6807,72.6296,72.6722,6840.0
2019-09-04 14:55:00,85.37,85.39,85.31,85.38,32692.0,72.6722,72.6892,72.6211,72.6807,32692.0
2019-09-04 15:00:00,85.39,85.51,85.37,85.5,11301.0,72.6892,72.7914,72.6722,72.7829,11301.0
2019-09-04 15:05:00,85.5,85.57,85.48,85.53,18903.0,72.7829,72.8425,72.7658,72.8084,18903.0
2019-09-04 15:10:00,85.53,85.53,85.42,85.48,17874.0,72.8084,72.8084,72.7148,72.7658,17874.0
2019-09-04 15:15:00,85.48,85.49,85.33,85.33,12824.0,72.7658,72.7744,72.6382,72.6382,12824.0
2019-09-04 15:20:00,85.33,85.43,85.31,85.37,19286.0,72.6382,72.7233,72.6211,72.6722,19286.0
2019-09-04 15:25:00,85.38,85.47,85.36,85.43,21566.0,72.6807,72.7573,72.6637,72.7233,21566.0
2019-09-04 15:30:00,85.43,85.6,85.43,85.51,19479.0,72.7233,72.868,72.7233,72.7914,19479.0
2019-09-04 15:35:00,85.51,85.54,85.43,85.48,10406.0,72.7914,72.8169,72.7233,72.7658,10406.0
2019-09-04 15:40:00,85.5,85.52,85.29,85.3,65576.0,72.7829,72.7999,72.6041,72.6126,65576.0
2019-09-04 15:45:00,85.3,85.44,85.27,85.39,24924.0,72.6126,72.7318,72.5871,72.6892,24924.0
2019-09-04 15:50:00,85.38,85.38,85.22,85.25,43303.0,72.6807,72.6807,72.5445,72.5701,43303.0
2019-09-04 15:55:00,85.26,85.39,85.23,85.35,118585.0,72.5786,72.6892,72.553,72.6552,118585.0
2019-09-05 09:30:00,85.29,85.64,84.74,84.91,38310.0,72.6041,72.9021,72.1359,72.2806,38310.0
2019-09-05 09:35:00,84.84,84.9,84.51,84.52,7520.0,72.221,72.2721,71.9401,71.9486,7520.0
2019-09-05 09:40:00,84.48,84.52,84.39,84.39,5420.0,71.9146,71.9486,71.838,71.838,5420.0
2019-09-05 09:45:00,84.41,84.68,84.4,84.57,36784.0,71.855,72.0848,71.8465,71.9912,36784.0
2019-09-05 09:50:00,84.58,84.94,84.58,84.86,11194.0,71.9997,72.3062,71.9997,72.2381,11194.0
2019-09-05 09:55:00,84.89,84.89,84.74,84.8,16733.0,72.2636,72.2636,72.1359,72.187,16733.0
2019-09-05 10:00:00,84.88,85.03,84.8,84.85,18980.0,72.2551,72.3828,72.187,72.2296,18980.0
2019-09-05 10:05:00,84.85,84.95,84.75,84.95,14908.0,72.2296,72.3147,72.1444,72.3147,14908.0
2019-09-05 10:10:00,84.9,84.92,84.69,84.75,16350.0,72.2721,72.2891,72.0934,72.1444,16350.0
2019-09-05 10:15:00,84.76,84.85,84.66,84.84,11887.0,72.1529,72.2296,72.0678,72.221,11887.0
2019-09-05 10:20:00,84.86,84.89,84.74,84.79,9816.0,72.2381,72.2636,72.1359,72.1785,9816.0
2019-09-05 10:25:00,84.8,84.85,84.47,84.53,15522.0,72.187,72.2296,71.9061,71.9572,15522.0
2019-09-05 10:30:00,84.52,84.61,84.46,84.53,15392.0,71.9486,72.0253,71.8976,71.9572,15392.0
2019-09-05 10:35:00,84.55,84.66,84.52,84.65,11078.0,71.9742,72.0678,71.9486,72.0593,11078.0
2019-09-05 10:40:00,84.68,84.82,84.67,84.75,11397.0,72.0848,72.204,72.0763,72.1444,11397.0
2019-09-05 10:45:00,84.77,84.84,84.67,84.7,9277.0,72.1615,72.221,72.0763,72.1019,9277.0
2019-09-05 10:50:00,84.72,84.75,84.67,84.73,6443.0,72.1189,72.1444,72.0763,72.1274,6443.0
2019-09-05 10:55:00,84.73,84.75,84.55,84.61,10935.0,72.1274,72.1444,71.9742,72.0253,10935.0
2019-09-05 11:00:00,84.6,84.7,84.54,84.7,11138.0,72.0167,72.1019,71.9657,72.1019,11138.0
2019-09-05 11:05:00,84.7,84.78,84.68,84.72,9804.0,72.1019,72.17,72.0848,72.1189,9804.0
2019-09-05 11:10:00,84.7,84.81,84.65,84.66,11184.0,72.1019,72.1955,72.0593,72.0678,11184.0
2019-09-05 11:15:00,84.67,84.68,84.41,84.41,8984.0,72.0763,72.0848,71.855,71.855,8984.0
2019-09-05 11:20:00,84.41,84.51,84.38,84.49,11393.0,71.855,71.9401,71.8295,71.9231,11393.0
2019-09-05 11:25:00,84.5,84.54,84.44,84.48,9510.0,71.9316,71.9657,71.8805,71.9146,9510.0
2019-09-05 11:30:00,84.48,84.54,84.43,84.5,52467.0,71.9146,71.9657,71.872,71.9316,52467.0
2019-09-05 11:35:00,84.51,84.59,84.47,84.5,13938.0,71.9401,72.0082,71.9061,71.9316,13938.0
2019-09-05 11:40:00,84.51,84.52,84.42,84.43,7220.0,71.9401,71.9486,71.8635,71.872,7220.0
2019-09-05 11:45:00,84.42,84.42,84.33,84.41,5695.0,71.8635,71.8635,71.7869,71.855,5695.0
2019-09-05 11:50:00,84.41,84.42,84.34,84.38,8851.0,71.855,71.8635,71.7954,71.8295,8851.0
2019-09-05 11:55:00,84.38,84.38,84.23,84.25,9252.0,71.8295,71.8295,71.7018,71.7188,9252.0
2019-09-05 12:00:00,84.25,84.32,84.23,84.29,23446.0,71.7188,71.7784,71.7018,71.7528,23446.0
2019-09-05 12:05:00,84.29,84.31,84.25,84.27,5817.0,71.7528,71.7699,71.7188,71.7358,5817.0
2019-09-05 12:10:00,84.27,84.4,84.27,84.4,7492.0,71.7358,71.8465,71.7358,71.8465,7492.0
2019-09-05 12:15:00,84.4,84.47,84.38,84.46,5404.0,71.8465,71.9061,71.8295,71.8976,5404.0
2019-09-05 12:20:00,84.45,84.46,84.4,84.45,6848.0,71.8891,71.8976,71.8465,71.8891,6848.0
2019-09-05 12:25:00,84.48,84.49,84.44,84.45,3611.0,71.9146,71.9231,71.8805,71.8891,3611.0
2019-09-05 12:30:00,84.48,84.54,84.48,84.53,3889.0,71.9146,71.9657,71.9146,71.9572,3889.0
2019-09-05 12:35:00,84.54,84.62,84.54,84.59,6045.0,71.9657,72.0338,71.9657,72.0082,6045.0
2019-09-05 12:40:00,84.58,84.58,84.53,84.54,4936.0,71.9997,71.9997,71.9572,71.9657,4936.0
2019-09-05 12:45:00,84.56,84.56,84.5,84.51,4435.0,71.9827,71.9827,71.9316,71.9401,4435.0
2019-09-05 12:50:00,84.51,84.52,84.47,84.49,4032.0,71.9401,71.9486,71.9061,71.9231,4032.0
2019-09-05 12:55:00,84.49,84.49,84.43,84.43,3730.0,71.9231,71.9231,71.872,71.872,3730.0
2019-09-05 13:00:00,84.43,84.47,84.43,84.45,9330.0,71.872,71.9061,71.872,71.8891,9330.0
2019-09-05 13:05:00,84.45,84.48,84.41,84.43,10098.0,71.8891,71.9146,71.855,71.872,10098.0
2019-09-05 13:10:00,84.42,84.42,84.37,84.41,4403.0,71.8635,71.8635,71.8209,71.855,4403.0
2019-09-05 13:15:00,84.4,84.45,84.4,84.44,4921.0,71.8465,71.8891,71.8465,71.8805,4921.0
2019-09-05 13:20:00,84.43,84.46,84.42,84.45,4146.0,71.872,71.8976,71.8635,71.8891,4146.0
2019-09-05 13:25:00,84.47,84.48,84.42,84.42,5695.0,71.9061,71.9146,71.8635,71.8635,5695.0
2019-09-05 13:30:00,84.41,84.44,84.37,84.37,7112.0,71.855,71.8805,71.8209,71.8209,7112.0
2019-09-05 13:35:00,84.37,84.4,84.34,84.4,4637.0,71.8209,71.8465,71.7954,71.8465,4637.0
2019-09-05 13:40:00,84.39,84.39,84.34,84.39,4314.0,71.838,71.838,71.7954,71.838,4314.0
2019-09-05 13:45:00,84.39,84.42,84.36,84.37,11890.0,71.838,71.8635,71.8124,71.8209,11890.0
2019-09-05 13:50:00,84.36,84.41,84.33,84.33,4362.0,71.8124,71.855,71.7869,71.7869,4362.0
2019-09-05 13:55:00,84.34,84.36,84.3,84.33,13909.0,71.7954,71.8124,71.7614,71.7869,13909.0
2019-09-05 14:00:00,84.34,84.45,84.33,84.39,8743.0,71.7954,71.8891,71.7869,71.838,8743.0
2019-09-05 14:05:00,84.39,84.41,84.35,84.39,8540.0,71.838,71.855,71.8039,71.838,8540.0
2019-09-05 14:10:00,84.37,84.4,84.3,84.39,21892.0,71.8209,71.8465,71.7614,71.838,21892.0
2019-09-05 14:15:00,84.41,84.45,84.4,84.42,7814.0,71.855,71.8891,71.8465,71.8635,7814.0
2019-09-05 14:20:00,84.41,84.42,84.26,84.27,8629.0,71.855,71.8635,71.7273,71.7358,8629.0
2019-09-05 14:25:00,84.29,84.35,84.28,84.31,3792.0,71.7528,71.8039,71.7443,71.7699,3792.0
2019-09-05 14:30:00,84.32,84.35,84.29,84.3,5097.0,71.7784,71.8039,71.7528,71.7614,5097.0
2019-09-05 14:35:00,84.3,84.38,84.3,84.38,65869.0,71.7614,71.8295,71.7614,71.8295,65869.0
2019-09-05 14:40:00,84.37,84.41,84.31,84.4,224052.0,71.8209,71.855,71.7699,71.8465,224052.0
2019-09-05 14:45:00,84.39,84.5,84.39,84.45,13635.0,71.838,71.9316,71.838,71.8891,13635.0
2019-09-05 14:50:00,84.45,84.48,84.42,84.44,8348.0,71.8891,71.9146,71.8635,71.8805,8348.0
2019-09-05 14:55:00,84.44,84.63,84.44,84.53,48616.0,71.8805,72.0423,71.8805,71.9572,48616.0
2019-09-05 15:00:00,84.55,84.62,84.53,84.55,70168.0,71.9742,72.0338,71.9572,71.9742,70168.0
2019-09-05 15:05:00,84.57,84.57,84.46,84.52,32884.0,71.9912,71.9912,71.8976,71.9486,32884.0
2019-09-05 15:10:00,84.54,84.73,84.53,84.66,15680.0,71.9657,72.1274,71.9572,72.0678,15680.0
2019-09-05 15:15:00,84.65,84.68,84.56,84.64,19303.0,72.0593,72.0848,71.9827,72.0508,19303.0
2019-09-05 15:20:00,84.63,84.68,84.47,84.5,27472.0,72.0423,72.0848,71.9061,71.9316,27472.0
2019-09-05 15:25:00,84.51,84.62,84.5,84.56,36560.0,71.9401,72.0338,71.9316,71.9827,36560.0
2019-09-05 15:30:00,84.56,84.59,84.47,84.51,16031.0,71.9827,72.0082,71.9061,71.9401,16031.0
2019-09-05 15:35:00,84.51,84.53,84.48,84.48,17568.0,71.9401,71.9572,71.9146,71.9146,17568.0
2019-09-05 15:40:00,84.48,84.5,84.44,84.49,22761.0,71.9146,71.9316,71.8805,71.9231,22761.0
2019-09-05 15:45:00,84.48,84.51,84.45,84.46,31512.0,71.9146,71.9401,71.8891,71.8976,31512.0
2019-09-05 15:50:00,84.46,84.73,84.45,84.71,71366.0,71.8976,72.1274,71.8891,72.1104,71366.0
2019-09-05 15:55:00,84.71,84.72,84.49,84.58,126966.0,72.1104,72.1189,71.9231,71.9997,126966.0
2019-09-06 09:30:00,84.48,84.77,84.4,84.69,55180.0,71.9146,72.1615,71.8465,72.0934,55180.0
2019-09-06 09:35:00,84.72,84.98,84.69,84.98,20889.0,72.1189,72.3402,72.0934,72.3402,20889.0
2019-09-06 09:40:00,84.98,85.17,84.95,85.17,10423.0,72.3402,72.502,72.3147,72.502,10423.0
2019-09-06 09:45:00,85.17,85.19,84.84,85.01,21436.0,72.502,72.519,72.221,72.3658,21436.0
2019-09-06 09:50:00,84.98,85.13,84.9,85.04,10790.0,72.3402,72.4679,72.2721,72.3913,10790.0
2019-09-06 09:55:00,85.08,85.14,84.97,84.97,12419.0,72.4253,72.4764,72.3317,72.3317,12419.0
2019-09-06 10:00:00,84.97,85.12,84.95,84.98,6246.0,72.3317,72.4594,72.3147,72.3402,6246.0
2019-09-06 10:05:00,84.93,85.06,84.76,84.9,6770.0,72.2977,72.4083,72.1529,72.2721,6770.0
2019-09-06 10:10:00,84.93,84.94,84.81,84.83,5598.0,72.2977,72.3062,72.1955,72.2125,5598.0
2019-09-06 10:15:00,84.89,85.0,84.86,84.86,4292.0,72.2636,72.3572,72.2381,72.2381,4292.0
2019-09-06 10:20:00,84.87,84.97,84.8,84.95,6970.0,72.2466,72.3317,72.187,72.3147,6970.0
2019-09-06 10:25:00,84.95,85.07,84.9,85.03,4199.0,72.3147,72.4168,72.2721,72.3828,4199.0
2019-09-06 10:30:00,85.03,85.03,84.91,84.99,4222.0,72.3828,72.3828,72.2806,72.3487,4222.0
2019-09-06 10:35:00,85.03,85.1,84.98,85.08,27281.0,72.3828,72.4424,72.3402,72.4253,27281.0
2019-09-06 10:40:00,85.09,85.13,85.06,85.13,19440.0,72.4339,72.4679,72.4083,72.4679,19440.0
2019-09-06 10:45:00,85.1,85.15,85.03,85.03,15182.0,72.4424,72.4849,72.3828,72.3828,15182.0
2019-09-06 10:50:00,85.03,85.04,84.96,85.04,14999.0,72.3828,72.3913,72.3232,72.3913,14999.0
2019-09-06 10:55:00,85.03,85.03,84.92,85.02,10103.0,72.3828,72.3828,72.2891,72.3743,10103.0
2019-09-06 11:00:00,85.01,85.06,84.89,84.9,12972.0,72.3658,72.4083,72.2636,72.2721,12972.0
2019-09-06 11:05:00,84.9,84.91,84.82,84.82,16026.0,72.2721,72.2806,72.204,72.204,16026.0
2019-09-06 11:10:00,84.81,84.82,84.62,84.7,23665.0,72.1955,72.204,72.0338,72.1019,23665.0
2019-09-06 11:15:00,84.7,84.7,84.56,84.66,16228.0,72.1019,72.1019,71.9827,72.0678,16228.0
2019-09-06 11:20:00,84.66,84.77,84.64,84.75,11840.0,72.0678,72.1615,72.0508,72.1444,11840.0
2019-09-06 11:25:00,84.75,84.75,84.55,84.61,12081.0,72.1444,72.1444,71.9742,72.0253,12081.0
2019-09-06 11:30:00,84.62,84.74,84.58,84.7,15052.0,72.0338,72.1359,71.9997,72.1019,15052.0
2019-09-06 11:35:00,84.69,84.71,84.65,84.7,5987.0,72.0934,72.1104,72.0593,72.1019,5987.0
2019-09-06 11:40:00,84.68,84.72,84.64,84.7,7321.0,72.0848,72.1189,72.0508,72.1019,7321.0
2019-09-06 11:45:00,84.69,84.78,84.69,84.74,6496.0,72.0934,72.17,72.0934,72.1359,6496.0
2019-09-06 11:50:00,84.72,84.72,84.62,84.63,5806.0,72.1189,72.1189,72.0338,72.0423,5806.0
2019-09-06 11:55:00,84.63,84.63,84.51,84.54,10289.0,72.0423,72.0423,71.9401,71.9657,10289.0
2019-09-06 12:00:00,84.54,84.59,84.51,84.53,8365.0,71.9657,72.0082,71.9401,71.9572,8365.0
2019-09-06 12:05:00,84.53,84.55,84.49,84.49,6123.0,71.9572,71.9742,71.9231,71.9231,6123.0
2019-09-06 12:10:00,84.47,84.5,84.45,84.46,6056.0,71.9061,71.9316,71.8891,71.8976,6056.0
2019-09-06 12:15:00,84.46,84.5,84.45,84.45,5185.0,71.8976,71.9316,71.8891,71.8891,5185.0
2019-09-06 12:20:00,84.43,84.46,84.37,84.37,7943.0,71.872,71.8976,71.8209,71.8209,7943.0
2019-09-06 12:25:00,84.37,84.42,84.35,84.42,5119.0,71.8209,71.8635,71.8039,71.8635,5119.0
2019-09-06 12:30:00,84.45,84.47,84.4,84.41,7076.0,71.8891,71.9061,71.8465,71.855,7076.0
2019-09-06 12:35:00,84.38,84.43,84.36,84.38,16649.0,71.8295,71.872,71.8124,71.8295,16649.0
2019-09-06 12:40:00,84.38,84.4,84.26,84.31,10936.0,71.8295,71.8465,71.7273,71.7699,10936.0
2019-09-06 12:45:00,84.29,84.32,84.2,84.28,11125.0,71.7528,71.7784,71.6762,71.7443,11125.0
2019-09-06 12:50:00,84.28,84.34,84.25,84.34,6542.0,71.7443,71.7954,71.7188,71.7954,6542.0
2019-09-06 12:55:00,84.32,84.37,84.25,84.25,12785.0,71.7784,71.8209,71.7188,71.7188,12785.0
2019-09-06 13:00:00,84.25,84.31,84.24,84.27,4911.0,71.7188,71.7699,71.7103,71.7358,4911.0
2019-09-06 13:05:00,84.27,84.27,84.23,84.25,3734.0,71.7358,71.7358,71.7018,71.7188,3734.0
2019-09-06 13:10:00,84.26,84.34,84.25,84.33,9341.0,71.7273,71.7954,71.7188,71.7869,9341.0
2019-09-06 13:15:00,84.34,84.42,84.34,84.36,11327.0,71.7954,71.8635,71.7954,71.8124,11327.0
2019-09-06 13:20:00,84.37,84.39,84.35,84.38,18667.0,71.8209,71.838,71.8039,71.8295,18667.0
2019-09-06 13:25:00,84.37,84.42,84.36,84.42,10498.0,71.8209,71.8635,71.8124,71.8635,10498.0
2019-09-06 13:30:00,84.44,84.46,84.4,84.41,9038.0,71.8805,71.8976,71.8465,71.855,9038.0
2019-09-06 13:35:00,84.39,84.4,84.36,84.39,6886.0,71.838,71.8465,71.8124,71.838,6886.0
2019-09-06 13:40:00,84.4,84.42,84.36,84.37,9883.0,71.8465,71.8635,71.8124,71.8209,9883.0
2019-09-06 13:45:00,84.36,84.42,84.35,84.41,9437.0,71.8124,71.8635,71.8039,71.855,9437.0
2019-09-06 13:50:00,84.42,84.43,84.39,84.39,10586.0,71.8635,71.872,71.838,71.838,10586.0
2019-09-06 13:55:00,84.39,84.48,84.39,84.44,24119.0,71.838,71.9146,71.838,71.8805,24119.0
2019-09-06 14:00:00,84.44,84.44,84.38,84.4,10142.0,71.8805,71.8805,71.8295,71.8465,10142.0
2019-09-06 14:05:00,84.4,84.46,84.36,84.45,12356.0,71.8465,71.8976,71.8124,71.8891,12356.0
2019-09-06 14:10:00,84.45,84.45,84.39,84.42,12134.0,71.8891,71.8891,71.838,71.8635,12134.0
2019-09-06 14:15:00,84.42,84.45,84.36,84.41,13922.0,71.8635,71.8891,71.8124,71.855,13922.0
2019-09-06 14:20:00,84.4,84.4,84.29,84.3,11521.0,71.8465,71.8465,71.7528,71.7614,11521.0
2019-09-06 14:25:00,84.3,84.31,84.27,84.27,12431.0,71.7614,71.7699,71.7358,71.7358,12431.0
2019-09-06 14:30:00,84.28,84.38,84.27,84.35,10695.0,71.7443,71.8295,71.7358,71.8039,10695.0
2019-09-06 14:35:00,84.33,84.39,84.33,84.34,12807.0,71.7869,71.838,71.7869,71.7954,12807.0
2019-09-06 14:40:00,84.33,84.35,84.29,84.33,11032.0,71.7869,71.8039,71.7528,71.7869,11032.0
2019-09-06 14:45:00,84.34,84.37,84.31,84.35,15582.0,71.7954,71.8209,71.7699,71.8039,15582.0
2019-09-06 14:50:00,84.35,84.39,84.34,84.37,19963.0,71.8039,71.838,71.7954,71.8209,19963.0
2019-09-06 14:55:00,84.38,84.55,84.37,84.55,16963.0,71.8295,71.9742,71.8209,71.9742,16963.0
2019-09-06 15:00:00,84.55,84.71,84.53,84.67,15673.0,71.9742,72.1104,71.9572,72.0763,15673.0
2019-09-06 15:05:00,84.68,84.75,84.68,84.74,11433.0,72.0848,72.1444,72.0848,72.1359,11433.0
2019-09-06 15:10:00,84.75,84.8,84.74,84.79,14330.0,72.1444,72.187,72.1359,72.1785,14330.0
2019-09-06 15:15:00,84.79,84.84,84.74,84.84,22584.0,72.1785,72.221,72.1359,72.221,22584.0
2019-09-06 15:20:00,84.84,84.87,84.75,84.87,27265.0,72.221,72.2466,72.1444,72.2466,27265.0
2019-09-06 15:25:00,84.88,84.9,84.79,84.79,24007.0,72.2551,72.2721,72.1785,72.1785,24007.0
2019-09-06 15:30:00,84.8,84.84,84.73,84.75,27761.0,72.187,72.221,72.1274,72.1444,27761.0
2019-09-06 15:35:00,84.76,84.77,84.73,84.74,19081.0,72.1529,72.1615,72.1274,72.1359,19081.0
2019-09-06 15:40:00,84.74,84.75,84.65,84.65,28443.0,72.1359,72.1444,72.0593,72.0593,28443.0
2019-09-06 15:45:00,84.64,84.65,84.56,84.62,29065.0,72.0508,72.0593,71.9827,72.0338,29065.0
2019-09-06 15:50:00,84.62,84.72,84.58,84.71,48373.0,72.0338,72.1189,71.9997,72.1104,48373.0
2019-09-06 15:55:00,84.71,84.81,84.63,84.77,115364.0,72.1104,72.1955,72.0423,72.1615,115364.0
2019-09-09 09:30:00,84.91,85.13,84.42,84.68,21294.0,72.2806,72.4679,71.8635,72.0848,21294.0
2019-09-09 09:35:00,84.7,84.77,84.43,84.43,20906.0,72.1019,72.1615,71.872,71.872,20906.0
2019-09-09 09:40:00,84.48,84.59,84.46,84.56,20151.0,71.9146,72.0082,71.8976,71.9827,20151.0
2019-09-09 09:45:00,84.5,84.54,84.31,84.4,8628.0,71.9316,71.9657,71.7699,71.8465,8628.0
2019-09-09 09:50:00,84.38,84.43,84.3,84.39,11208.0,71.8295,71.872,71.7614,71.838,11208.0
2019-09-09 09:55:00,84.35,84.37,84.14,84.28,8852.0,71.8039,71.8209,71.6252,71.7443,8852.0
2019-09-09 10:00:00,84.3,84.47,84.27,84.44,10240.0,71.7614,71.9061,71.7358,71.8805,10240.0
2019-09-09 10:05:00,84.44,84.52,84.42,84.48,11056.0,71.8805,71.9486,71.8635,71.9146,11056.0
2019-09-09 10:10:00,84.47,84.58,84.39,84.45,10294.0,71.9061,71.9997,71.838,71.8891,10294.0
2019-09-09 10:15:00,84.48,84.63,84.45,84.52,13518.0,71.9146,72.0423,71.8891,71.9486,13518.0
2019-09-09 10:20:00,84.53,84.59,84.48,84.49,8659.0,71.9572,72.0082,71.9146,71.9231,8659.0
2019-09-09 10:25:00,84.48,84.49,84.39,84.41,4249.0,71.9146,71.9231,71.838,71.855,4249.0
2019-09-09 10:30:00,84.41,84.44,84.32,84.32,5096.0,71.855,71.8805,71.7784,71.7784,5096.0
2019-09-09 10:35:00,84.29,84.44,84.29,84.44,7613.0,71.7528,71.8805,71.7528,71.8805,7613.0
2019-09-09 10:40:00,84.42,84.53,84.39,84.49,4386.0,71.8635,71.9572,71.838,71.9231,4386.0
2019-09-09 10:45:00,84.45,84.52,84.43,84.46,13993.0,71.8891,71.9486,71.872,71.8976,13993.0
2019-09-09 10:50:00,84.51,84.56,84.48,84.55,5068.0,71.9401,71.9827,71.9146,71.9742,5068.0
2019-09-09 10:55:00,84.55,84.55,84.43,84.5,9030.0,71.9742,71.9742,71.872,71.9316,9030.0
2019-09-09 11:00:00,84.5,84.71,84.48,84.7,5302.0,71.9316,72.1104,71.9146,72.1019,5302.0
2019-09-09 11:05:00,84.7,84.76,84.62,84.69,11541.0,72.1019,72.1529,72.0338,72.0934,11541.0
2019-09-09 11:10:00,84.72,84.72,84.55,84.57,10844.0,72.1189,72.1189,71.9742,71.9912,10844.0
2019-09-09 11:15:00,84.56,84.72,84.55,84.66,34138.0,71.9827,72.1189,71.9742,72.0678,34138.0
2019-09-09 11:20:00,84.71,84.78,84.69,84.7,5120.0,72.1104,72.17,72.0934,72.1019,5120.0
2019-09-09 11:25:00,84.68,84.71,84.6,84.68,9430.0,72.0848,72.1104,72.0167,72.0848,9430.0
2019-09-09 11:30:00,84.69,84.75,84.68,84.72,6000.0,72.0934,72.1444,72.0848,72.1189,6000.0
2019-09-09 11:35:00,84.73,84.77,84.67,84.67,4651.0,72.1274,72.1615,72.0763,72.0763,4651.0
2019-09-09 11:40:00,84.66,84.69,84.62,84.63,4752.0,72.0678,72.0934,72.0338,72.0423,4752.0
2019-09-09 11:45:00,84.62,84.67,84.59,84.59,5275.0,72.0338,72.0763,72.0082,72.0082,5275.0
2019-09-09 11:50:00,84.6,84.7,84.58,84.66,8024.0,72.0167,72.1019,71.9997,72.0678,8024.0
2019-09-09 11:55:00,84.65,84.66,84.54,84.55,7487.0,72.0593,72.0678,71.9657,71.9742,7487.0
2019-09-09 12:00:00,84.58,84.62,84.56,84.6,8679.0,71.9997,72.0338,71.9827,72.0167,8679.0
2019-09-09 12:05:00,84.59,84.66,84.55,84.56,9025.0,72.0082,72.0678,71.9742,71.9827,9025.0
2019-09-09 12:10:00,84.55,84.6,84.53,84.54,8520.0,71.9742,72.0167,71.9572,71.9657,8520.0
2019-09-09 12:15:00,84.55,84.64,84.54,84.59,6191.0,71.9742,72.0508,71.9657,72.0082,6191.0
2019-09-09 12:20:00,84.53,84.57,84.43,84.45,3748.0,71.9572,71.9912,71.872,71.8891,3748.0
2019-09-09 12:25:00,84.45,84.46,84.38,84.41,4064.0,71.8891,71.8976,71.8295,71.855,4064.0
2019-09-09 12:30:00,84.4,84.45,84.38,84.4,5776.0,71.8465,71.8891,71.8295,71.8465,5776.0
2019-09-09 12:35:00,84.4,84.43,84.35,84.37,5155.0,71.8465,71.872,71.8039,71.8209,5155.0
2019-09-09 12:40:00,84.39,84.45,84.33,84.44,9913.0,71.838,71.8891,71.7869,71.8805,9913.0
2019-09-09 12:45:00,84.44,84.53,84.44,84.46,5718.0,71.8805,71.9572,71.8805,71.8976,5718.0
2019-09-09 12:50:00,84.46,84.5,84.45,84.48,7165.0,71.8976,71.9316,71.8891,71.9146,7165.0
2019-09-09 12:55:00,84.5,84.57,84.49,84.49,6160.0,71.9316,71.9912,71.9231,71.9231,6160.0
2019-09-09 13:00:00,84.5,84.51,84.48,84.5,3606.0,71.9316,71.9401,71.9146,71.9316,3606.0
2019-09-09 13:05:00,84.48,84.49,84.37,84.42,3000.0,71.9146,71.9231,71.8209,71.8635,3000.0
2019-09-09 13:10:00,84.42,84.48,84.42,84.48,1572.0,71.8635,71.9146,71.8635,71.9146,1572.0
2019-09-09 13:15:00,84.48,84.49,84.44,84.46,9337.0,71.9146,71.9231,71.8805,71.8976,9337.0
2019-09-09 13:20:00,84.47,84.5,84.46,84.5,4397.0,71.9061,71.9316,71.8976,71.9316,4397.0
2019-09-09 13:25:00,84.51,84.53,84.47,84.49,5717.0,71.9401,71.9572,71.9061,71.9231,5717.0
2019-09-09 13:30:00,84.48,84.53,84.48,84.53,4430.0,71.9146,71.9572,71.9146,71.9572,4430.0
2019-09-09 13:35:00,84.5,84.53,84.47,84.53,10175.0,71.9316,71.9572,71.9061,71.9572,10175.0
2019-09-09 13:40:00,84.52,84.54,84.48,84.48,4251.0,71.9486,71.9657,71.9146,71.9146,4251.0
2019-09-09 13:45:00,84.47,84.53,84.47,84.51,4188.0,71.9061,71.9572,71.9061,71.9401,4188.0
2019-09-09 13:50:00,84.51,84.56,84.48,84.53,4608.0,71.9401,71.9827,71.9146,71.9572,4608.0
2019-09-09 13:55:00,84.54,84.56,84.52,84.55,4415.0,71.9657,71.9827,71.9486,71.9742,4415.0
2019-09-09 14:00:00,84.54,84.6,84.5,84.6,8499.0,71.9657,72.0167,71.9316,72.0167,8499.0
2019-09-09 14:05:00,84.6,84.61,84.57,84.57,3978.0,72.0167,72.0253,71.9912,71.9912,3978.0
2019-09-09 14:10:00,84.55,84.56,84.47,84.5,5939.0,71.9742,71.9827,71.9061,71.9316,5939.0
2019-09-09 14:15:00,84.49,84.49,84.4,84.41,5852.0,71.9231,71.9231,71.8465,71.855,5852.0
2019-09-09 14:20:00,84.39,84.44,84.38,84.42,4902.0,71.838,71.8805,71.8295,71.8635,4902.0
2019-09-09 14:25:00,84.41,84.45,84.41,84.45,10964.0,71.855,71.8891,71.855,71.8891,10964.0
2019-09-09 14:30:00,84.45,84.52,84.44,84.48,6030.0,71.8891,71.9486,71.8805,71.9146,6030.0
2019-09-09 14:35:00,84.47,84.5,84.41,84.46,10876.0,71.9061,71.9316,71.855,71.8976,10876.0
2019-09-09 14:40:00,84.47,84.55,84.47,84.52,6081.0,71.9061,71.9742,71.9061,71.9486,6081.0
2019-09-09 14:45:00,84.53,84.6,84.52,84.59,6122.0,71.9572,72.0167,71.9486,72.0082,6122.0
2019-09-09 14:50:00,84.59,84.6,84.52,84.55,5552.0,72.0082,72.0167,71.9486,71.9742,5552.0
2019-09-09 14:55:00,84.55,84.56,84.49,84.5,8825.0,71.9742,71.9827,71.9231,71.9316,8825.0
2019-09-09 15:00:00,84.49,84.54,84.46,84.5,14665.0,71.9231,71.9657,71.8976,71.9316,14665.0
2019-09-09 15:05:00,84.49,84.51,84.46,84.49,7954.0,71.9231,71.9401,71.8976,71.9231,7954.0
2019-09-09 15:10:00,84.5,84.66,84.5,84.66,8459.0,71.9316,72.0678,71.9316,72.0678,8459.0
2019-09-09 15:15:00,84.66,84.66,84.58,84.61,13440.0,72.0678,72.0678,71.9997,72.0253,13440.0
2019-09-09 15:20:00,84.6,84.68,84.59,84.6,11901.0,72.0167,72.0848,72.0082,72.0167,11901.0
2019-09-09 15:25:00,84.61,84.66,84.57,84.59,13470.0,72.0253,72.0678,71.9912,72.0082,13470.0
2019-09-09 15:30:00,84.59,84.6,84.51,84.55,17892.0,72.0082,72.0167,71.9401,71.9742,17892.0
2019-09-09 15:35:00,84.55,84.58,84.51,84.58,21647.0,71.9742,71.9997,71.9401,71.9997,21647.0
2019-09-09 15:40:00,84.58,84.64,84.57,84.6,19150.0,71.9997,72.0508,71.9912,72.0167,19150.0
2019-09-09 15:45:00,84.59,84.6,84.54,84.56,22582.0,72.0082,72.0167,71.9657,71.9827,22582.0
2019-09-09 15:50:00,84.57,84.59,84.47,84.52,46937.0,71.9912,72.0082,71.9061,71.9486,46937.0
2019-09-09 15:55:00,84.53,84.66,84.51,84.61,76019.0,71.9572,72.0678,71.9401,72.0253,76019.0
2019-09-10 09:30:00,84.15,84.16,83.41,83.89,51998.0,71.6337,71.6422,71.0037,71.4123,51998.0
2019-09-10 09:35:00,83.92,84.31,83.75,84.24,25535.0,71.4379,71.7699,71.2932,71.7103,25535.0
2019-09-10 09:40:00,84.27,84.33,83.74,83.75,12745.0,71.7358,71.7869,71.2847,71.2932,12745.0
2019-09-10 09:45:00,83.69,83.81,83.58,83.68,28237.0,71.2421,71.3442,71.1485,71.2336,28237.0
2019-09-10 09:50:00,83.68,83.68,83.4,83.53,25286.0,71.2336,71.2336,70.9952,71.1059,25286.0
2019-09-10 09:55:00,83.53,83.67,83.38,83.42,37343.0,71.1059,71.2251,70.9782,71.0123,37343.0
2019-09-10 10:00:00,83.42,83.62,83.21,83.48,24724.0,71.0123,71.1825,70.8335,71.0633,24724.0
2019-09-10 10:05:00,83.51,83.51,83.34,83.46,22422.0,71.0889,71.0889,70.9441,71.0463,22422.0
2019-09-10 10:10:00,83.45,83.52,83.3,83.4,24645.0,71.0378,71.0974,70.9101,70.9952,24645.0
2019-09-10 10:15:00,83.4,83.45,83.29,83.3,29389.0,70.9952,71.0378,70.9016,70.9101,29389.0
2019-09-10 10:20:00,83.3,83.35,83.06,83.06,56407.0,70.9101,70.9527,70.7058,70.7058,56407.0
2019-09-10 10:25:00,83.05,83.22,83.02,83.18,19931.0,70.6973,70.842,70.6717,70.8079,19931.0
2019-09-10 10:30:00,83.19,83.19,82.84,82.86,29568.0,70.8165,70.8165,70.5185,70.5355,29568.0
2019-09-10 10:35:00,82.88,82.96,82.69,82.7,33250.0,70.5526,70.6207,70.3908,70.3993,33250.0
2019-09-10 10:40:00,82.7,82.8,82.65,82.67,31487.0,70.3993,70.4845,70.3568,70.3738,31487.0
2019-09-10 10:45:00,82.7,82.75,82.56,82.75,24745.0,70.3993,70.4419,70.2802,70.4419,24745.0
2019-09-10 10:50:00,82.75,83.05,82.75,82.88,30022.0,70.4419,70.6973,70.4419,70.5526,30022.0
2019-09-10 10:55:00,82.89,82.94,82.61,82.65,14642.0,70.5611,70.6036,70.3227,70.3568,14642.0
2019-09-10 11:00:00,82.66,82.79,82.62,82.77,68622.0,70.3653,70.476,70.3312,70.4589,68622.0
2019-09-10 11:05:00,82.77,82.77,82.48,82.52,33313.0,70.4589,70.4589,70.2121,70.2461,33313.0
2019-09-10 11:10:00,82.54,82.57,82.36,82.38,37663.0,70.2631,70.2887,70.1099,70.1269,37663.0
2019-09-10 11:15:00,82.37,82.41,82.21,82.21,21957.0,70.1184,70.1525,69.9822,69.9822,21957.0
2019-09-10 11:20:00,82.24,82.37,82.19,82.23,16825.0,70.0078,70.1184,69.9652,69.9992,16825.0
2019-09-10 11:25:00,82.23,82.28,82.12,82.23,14429.0,69.9992,70.0418,69.9056,69.9992,14429.0
2019-09-10 11:30:00,82.23,82.34,82.22,82.33,23895.0,69.9992,70.0929,69.9907,70.0844,23895.0
2019-09-10 11:35:00,82.31,82.33,82.24,82.26,29725.0,70.0674,70.0844,70.0078,70.0248,29725.0
2019-09-10 11:40:00,82.26,82.33,82.23,82.23,16524.0,70.0248,70.0844,69.9992,69.9992,16524.0
2019-09-10 11:45:00,82.23,82.37,82.11,82.35,16492.0,69.9992,70.1184,69.8971,70.1014,16492.0
2019-09-10 11:50:00,82.35,82.54,82.34,82.48,13872.0,70.1014,70.2631,70.0929,70.2121,13872.0
2019-09-10 11:55:00,82.48,82.48,82.31,82.4,13311.0,70.2121,70.2121,70.0674,70.144,13311.0
2019-09-10 12:00:00,82.43,82.48,82.35,82.46,11961.0,70.1695,70.2121,70.1014,70.195,11961.0
2019-09-10 12:05:00,82.44,82.56,82.44,82.54,21401.0,70.178,70.2802,70.178,70.2631,21401.0
2019-09-10 12:10:00,82.57,82.75,82.57,82.74,20686.0,70.2887,70.4419,70.2887,70.4334,20686.0
2019-09-10 12:15:00,82.75,82.81,82.7,82.78,15029.0,70.4419,70.493,70.3993,70.4674,15029.0
2019-09-10 12:20:00,82.8,82.96,82.79,82.93,28764.0,70.4845,70.6207,70.476,70.5951,28764.0
2019-09-10 12:25:00,82.92,83.04,82.91,83.0,11562.0,70.5866,70.6888,70.5781,70.6547,11562.0
2019-09-10 12:30:00,83.01,83.02,82.92,82.95,16161.0,70.6632,70.6717,70.5866,70.6122,16161.0
2019-09-10 12:35:00,82.95,82.96,82.85,82.88,13280.0,70.6122,70.6207,70.527,70.5526,13280.0
2019-09-10 12:40:00,82.88,82.97,82.81,82.97,11560.0,70.5526,70.6292,70.493,70.6292,11560.0
2019-09-10 12:45:00,83.0,83.02,82.91,82.97,12746.0,70.6547,70.6717,70.5781,70.6292,12746.0
2019-09-10 12:50:00,82.99,83.06,82.95,82.96,7731.0,70.6462,70.7058,70.6122,70.6207,7731.0
2019-09-10 12:55:00,82.99,83.1,82.97,83.09,20945.0,70.6462,70.7398,70.6292,70.7313,20945.0
2019-09-10 13:00:00,83.13,83.24,83.12,83.13,17784.0,70.7654,70.859,70.7569,70.7654,17784.0
2019-09-10 13:05:00,83.14,83.22,83.11,83.11,7541.0,70.7739,70.842,70.7484,70.7484,7541.0
2019-09-10 13:10:00,83.14,83.24,83.12,83.16,11730.0,70.7739,70.859,70.7569,70.7909,11730.0
2019-09-10 13:15:00,83.17,83.17,83.07,83.1,33171.0,70.7994,70.7994,70.7143,70.7398,33171.0
2019-09-10 13:20:00,83.1,83.11,82.9,82.94,12568.0,70.7398,70.7484,70.5696,70.6036,12568.0
2019-09-10 13:25:00,82.91,82.92,82.86,82.88,13003.0,70.5781,70.5866,70.5355,70.5526,13003.0
2019-09-10 13:30:00,82.88,82.97,82.83,82.91,24701.0,70.5526,70.6292,70.51,70.5781,24701.0
2019-09-10 13:35:00,82.92,82.99,82.84,82.9,51511.0,70.5866,70.6462,70.5185,70.5696,51511.0
2019-09-10 13:40:00,82.92,82.98,82.88,82.94,31253.0,70.5866,70.6377,70.5526,70.6036,31253.0
2019-09-10 13:45:00,82.94,83.07,82.81,83.03,48684.0,70.6036,70.7143,70.493,70.6803,48684.0
2019-09-10 13:50:00,83.04,83.08,83.01,83.02,11703.0,70.6888,70.7228,70.6632,70.6717,11703.0
2019-09-10 13:55:00,83.03,83.07,82.95,82.95,21588.0,70.6803,70.7143,70.6122,70.6122,21588.0
2019-09-10 14:00:00,82.95,83.04,82.92,82.94,20249.0,70.6122,70.6888,70.5866,70.6036,20249.0
2019-09-10 14:05:00,82.94,82.99,82.89,82.93,13994.0,70.6036,70.6462,70.5611,70.5951,13994.0
2019-09-10 14:10:00,82.92,82.94,82.79,82.82,19035.0,70.5866,70.6036,70.476,70.5015,19035.0
2019-09-10 14:15:00,82.82,82.84,82.78,82.81,21005.0,70.5015,70.5185,70.4674,70.493,21005.0
2019-09-10 14:20:00,82.81,82.82,82.71,82.75,12194.0,70.493,70.5015,70.4079,70.4419,12194.0
2019-09-10 14:25:00,82.75,82.76,82.69,82.69,15696.0,70.4419,70.4504,70.3908,70.3908,15696.0
2019-09-10 14:30:00,82.67,82.73,82.62,82.69,27879.0,70.3738,70.4249,70.3312,70.3908,27879.0
2019-09-10 14:35:00,82.7,82.76,82.57,82.71,34797.0,70.3993,70.4504,70.2887,70.4079,34797.0
2019-09-10 14:40:00,82.7,82.77,82.65,82.77,13268.0,70.3993,70.4589,70.3568,70.4589,13268.0
2019-09-10 14:45:00,82.78,82.83,82.71,82.75,14026.0,70.4674,70.51,70.4079,70.4419,14026.0
2019-09-10 14:50:00,82.76,82.79,82.66,82.75,17784.0,70.4504,70.476,70.3653,70.4419,17784.0
2019-09-10 14:55:00,82.75,82.8,82.65,82.76,42948.0,70.4419,70.4845,70.3568,70.4504,42948.0
2019-09-10 15:00:00,82.75,82.81,82.68,82.79,17529.0,70.4419,70.493,70.3823,70.476,17529.0
2019-09-10 15:05:00,82.78,82.78,82.67,82.75,34814.0,70.4674,70.4674,70.3738,70.4419,34814.0
2019-09-10 15:10:00,82.74,82.74,82.66,82.68,16575.0,70.4334,70.4334,70.3653,70.3823,16575.0
2019-09-10 15:15:00,82.69,82.7,82.64,82.67,22069.0,70.3908,70.3993,70.3483,70.3738,22069.0
2019-09-10 15:20:00,82.67,82.71,82.64,82.66,25264.0,70.3738,70.4079,70.3483,70.3653,25264.0
2019-09-10 15:25:00,82.66,82.8,82.66,82.8,30789.0,70.3653,70.4845,70.3653,70.4845,30789.0
2019-09-10 15:30:00,82.8,82.9,82.77,82.78,53776.0,70.4845,70.5696,70.4589,70.4674,53776.0
2019-09-10 15:35:00,82.79,82.92,82.77,82.91,41482.0,70.476,70.5866,70.4589,70.5781,41482.0
2019-09-10 15:40:00,82.91,82.99,82.88,82.98,36401.0,70.5781,70.6462,70.5526,70.6377,36401.0
2019-09-10 15:45:00,82.96,83.05,82.91,82.93,59570.0,70.6207,70.6973,70.5781,70.5951,59570.0
2019-09-10 15:50:00,82.93,83.03,82.93,83.03,72932.0,70.5951,70.6803,70.5951,70.6803,72932.0
2019-09-10 15:55:00,83.03,83.27,83.02,83.24,194732.0,70.6803,70.8846,70.6717,70.859,194732.0
2019-09-11 09:30:00,83.34,83.4,82.58,82.81,31982.0,70.9441,70.9952,70.2972,70.493,31982.0
2019-09-11 09:35:00,82.8,83.51,82.8,83.2,12129.0,70.4845,71.0889,70.4845,70.825,12129.0
2019-09-11 09:40:00,83.2,83.3,82.82,82.91,12907.0,70.825,70.9101,70.5015,70.5781,12907.0
2019-09-11 09:45:00,82.97,82.99,82.55,82.58,10794.0,70.6292,70.6462,70.2717,70.2972,10794.0
2019-09-11 09:50:00,82.55,82.6,82.31,82.37,10298.0,70.2717,70.3142,70.0674,70.1184,10298.0
2019-09-11 09:55:00,82.38,82.55,82.23,82.54,12123.0,70.1269,70.2717,69.9992,70.2631,12123.0
2019-09-11 10:00:00,82.56,82.57,82.13,82.21,12173.0,70.2802,70.2887,69.9141,69.9822,12173.0
2019-09-11 10:05:00,82.18,82.29,82.06,82.25,8217.0,69.9567,70.0503,69.8545,70.0163,8217.0
2019-09-11 10:10:00,82.22,82.26,82.13,82.15,9470.0,69.9907,70.0248,69.9141,69.9311,9470.0
2019-09-11 10:15:00,82.18,82.31,82.1,82.31,11528.0,69.9567,70.0674,69.8886,70.0674,11528.0
2019-09-11 10:20:00,82.31,82.41,82.18,82.22,4559.0,70.0674,70.1525,69.9567,69.9907,4559.0
2019-09-11 10:25:00,82.25,82.32,82.22,82.26,6631.0,70.0163,70.0759,69.9907,70.0248,6631.0
2019-09-11 10:30:00,82.28,82.3,82.15,82.2,8653.0,70.0418,70.0588,69.9311,69.9737,8653.0
2019-09-11 10:35:00,82.22,82.3,82.11,82.26,6605.0,69.9907,70.0588,69.8971,70.0248,6605.0
2019-09-11 10:40:00,82.37,82.52,82.31,82.39,6632.0,70.1184,70.2461,70.0674,70.1355,6632.0
2019-09-11 10:45:00,82.34,82.48,82.28,82.41,6447.0,70.0929,70.2121,70.0418,70.1525,6447.0
2019-09-11 10:50:00,82.44,82.49,82.28,82.3,9211.0,70.178,70.2206,70.0418,70.0588,9211.0
2019-09-11 10:55:00,82.31,82.37,82.22,82.3,10832.0,70.0674,70.1184,69.9907,70.0588,10832.0
2019-09-11 11:00:00,82.28,82.34,82.19,82.2,9491.0,70.0418,70.0929,69.9652,69.9737,9491.0
2019-09-11 11:05:00,82.19,82.21,82.08,82.13,15013.0,69.9652,69.9822,69.8716,69.9141,15013.0
2019-09-11 11:10:00,82.12,82.16,82.05,82.09,11966.0,69.9056,69.9397,69.846,69.8801,11966.0
2019-09-11 11:15:00,82.09,82.12,81.86,81.91,30353.0,69.8801,69.9056,69.6843,69.7268,30353.0
2019-09-11 11:20:00,81.91,82.07,81.91,82.0,17599.0,69.7268,69.863,69.7268,69.8035,17599.0
2019-09-11 11:25:00,81.96,82.05,81.88,81.92,10476.0,69.7694,69.846,69.7013,69.7354,10476.0
2019-09-11 11:30:00,81.96,82.02,81.93,81.98,20075.0,69.7694,69.8205,69.7439,69.7864,20075.0
2019-09-11 11:35:00,81.99,82.16,81.99,82.14,15684.0,69.7949,69.9397,69.7949,69.9226,15684.0
2019-09-11 11:40:00,82.16,82.3,82.13,82.2,57066.0,69.9397,70.0588,69.9141,69.9737,57066.0
2019-09-11 11:45:00,82.18,82.29,82.09,82.14,16146.0,69.9567,70.0503,69.8801,69.9226,16146.0
2019-09-11 11:50:00,82.16,82.33,82.08,82.25,45986.0,69.9397,70.0844,69.8716,70.0163,45986.0
2019-09-11 11:55:00,82.25,82.37,82.25,82.37,25847.0,70.0163,70.1184,70.0163,70.1184,25847.0
2019-09-11 12:00:00,82.37,82.37,82.25,82.33,11509.0,70.1184,70.1184,70.0163,70.0844,11509.0
2019-09-11 12:05:00,82.34,82.48,82.34,82.46,5282.0,70.0929,70.2121,70.0929,70.195,5282.0
2019-09-11 12:10:00,82.46,82.47,82.39,82.41,18331.0,70.195,70.2036,70.1355,70.1525,18331.0
2019-09-11 12:15:00,82.42,82.46,82.28,82.29,7700.0,70.161,70.195,70.0418,70.0503,7700.0
2019-09-11 12:20:00,82.31,82.39,82.31,82.32,12545.0,70.0674,70.1355,70.0674,70.0759,12545.0
2019-09-11 12:25:00,82.31,82.33,82.24,82.25,11582.0,70.0674,70.0844,70.0078,70.0163,11582.0
2019-09-11 12:30:00,82.25,82.31,82.24,82.29,8952.0,70.0163,70.0674,70.0078,70.0503,8952.0
2019-09-11 12:35:00,82.3,82.31,82.2,82.21,46266.0,70.0588,70.0674,69.9737,69.9822,46266.0
2019-09-11 12:40:00,82.2,82.2,82.04,82.04,8388.0,69.9737,69.9737,69.8375,69.8375,8388.0
2019-09-11 12:45:00,82.03,82.2,82.0,82.16,16723.0,69.829,69.9737,69.8035,69.9397,16723.0
2019-09-11 12:50:00,82.15,82.16,82.1,82.13,7865.0,69.9311,69.9397,69.8886,69.9141,7865.0
2019-09-11 12:55:00,82.13,82.23,82.09,82.15,62573.0,69.9141,69.9992,69.8801,69.9311,62573.0
2019-09-11 13:00:00,82.15,82.38,82.11,82.32,40125.0,69.9311,70.1269,69.8971,70.0759,40125.0
2019-09-11 13:05:00,82.32,82.33,82.26,82.26,6965.0,70.0759,70.0844,70.0248,70.0248,6965.0
2019-09-11 13:10:00,82.25,82.31,82.24,82.3,4914.0,70.0163,70.0674,70.0078,70.0588,4914.0
2019-09-11 13:15:00,82.3,82.33,82.28,82.31,3900.0,70.0588,70.0844,70.0418,70.0674,3900.0
2019-09-11 13:20:00,82.28,82.36,82.23,82.32,26295.0,70.0418,70.1099,69.9992,70.0759,26295.0
2019-09-11 13:25:00,82.32,82.37,82.29,82.33,4596.0,70.0759,70.1184,70.0503,70.0844,4596.0
2019-09-11 13:30:00,82.34,82.41,82.34,82.38,3525.0,70.0929,70.1525,70.0929,70.1269,3525.0
2019-09-11 13:35:00,82.39,82.49,82.38,82.42,31918.0,70.1355,70.2206,70.1269,70.161,31918.0
2019-09-11 13:40:00,82.41,82.44,82.35,82.44,8318.0,70.1525,70.178,70.1014,70.178,8318.0
2019-09-11 13:45:00,82.45,82.53,82.44,82.51,5784.0,70.1865,70.2546,70.178,70.2376,5784.0
2019-09-11 13:50:00,82.48,82.5,82.38,82.42,8886.0,70.2121,70.2291,70.1269,70.161,8886.0
2019-09-11 13:55:00,82.4,82.47,82.38,82.42,19926.0,70.144,70.2036,70.1269,70.161,19926.0
2019-09-11 14:00:00,82.42,82.52,82.42,82.42,6841.0,70.161,70.2461,70.161,70.161,6841.0
2019-09-11 14:05:00,82.42,82.55,82.41,82.55,3773.0,70.161,70.2717,70.1525,70.2717,3773.0
2019-09-11 14:10:00,82.52,82.53,82.38,82.43,10422.0,70.2461,70.2546,70.1269,70.1695,10422.0
2019-09-11 14:15:00,82.4,82.52,82.33,82.5,16286.0,70.144,70.2461,70.0844,70.2291,16286.0
2019-09-11 14:20:00,82.51,82.63,82.47,82.57,10911.0,70.2376,70.3398,70.2036,70.2887,10911.0
2019-09-11 14:25:00,82.57,82.66,82.47,82.51,18804.0,70.2887,70.3653,70.2036,70.2376,18804.0
2019-09-11 14:30:00,82.52,82.53,82.37,82.38,9349.0,70.2461,70.2546,70.1184,70.1269,9349.0
2019-09-11 14:35:00,82.36,82.36,82.28,82.36,15225.0,70.1099,70.1099,70.0418,70.1099,15225.0
2019-09-11 14:40:00,82.38,82.41,82.26,82.26,8732.0,70.1269,70.1525,70.0248,70.0248,8732.0
2019-09-11 14:45:00,82.29,82.3,82.21,82.3,6998.0,70.0503,70.0588,69.9822,70.0588,6998.0
2019-09-11 14:50:00,82.3,82.32,82.25,82.32,7780.0,70.0588,70.0759,70.0163,70.0759,7780.0
2019-09-11 14:55:00,82.3,82.3,82.25,82.27,6635.0,70.0588,70.0588,70.0163,70.0333,6635.0
2019-09-11 15:00:00,82.26,82.34,82.25,82.31,7898.0,70.0248,70.0929,70.0163,70.0674,7898.0
2019-09-11 15:05:00,82.34,82.53,82.32,82.52,26269.0,70.0929,70.2546,70.0759,70.2461,26269.0
2019-09-11 15:10:00,82.51,82.56,82.47,82.54,10532.0,70.2376,70.2802,70.2036,70.2631,10532.0
2019-09-11 15:15:00,82.52,82.52,82.46,82.48,11408.0,70.2461,70.2461,70.195,70.2121,11408.0
2019-09-11 15:20:00,82.48,82.52,82.45,82.45,11651.0,70.2121,70.2461,70.1865,70.1865,11651.0
2019-09-11 15:25:00,82.46,82.49,82.39,82.39,32714.0,70.195,70.2206,70.1355,70.1355,32714.0
2019-09-11 15:30:00,82.4,82.43,82.33,82.41,16421.0,70.144,70.1695,70.0844,70.1525,16421.0
2019-09-11 15:35:00,82.41,82.5,82.38,82.45,18155.0,70.1525,70.2291,70.1269,70.1865,18155.0
2019-09-11 15:40:00,82.46,82.54,82.46,82.49,16587.0,70.195,70.2631,70.195,70.2206,16587.0
2019-09-11 15:45:00,82.47,82.47,82.32,82.42,30232.0,70.2036,70.2036,70.0759,70.161,30232.0
2019-09-11 15:50:00,82.44,82.47,82.4,82.42,42629.0,70.178,70.2036,70.144,70.161,42629.0
2019-09-11 15:55:00,82.43,82.47,82.34,82.47,103001.0,70.1695,70.2036,70.0929,70.2036,103001.0
2019-09-12 09:30:00,83.17,83.65,83.14,83.6,38393.0,70.7994,71.208,70.7739,71.1655,38393.0
2019-09-12 09:35:00,83.5,83.54,83.28,83.28,12564.0,71.0804,71.1144,70.8931,70.8931,12564.0
2019-09-12 09:40:00,83.27,83.33,83.13,83.13,16152.0,70.8846,70.9356,70.7654,70.7654,16152.0
2019-09-12 09:45:00,83.09,83.44,83.09,83.28,8574.0,70.7313,71.0293,70.7313,70.8931,8574.0
2019-09-12 09:50:00,83.3,83.46,83.16,83.21,11453.0,70.9101,71.0463,70.7909,70.8335,11453.0
2019-09-12 09:55:00,83.28,83.36,83.14,83.23,8719.0,70.8931,70.9612,70.7739,70.8505,8719.0
2019-09-12 10:00:00,83.27,83.36,83.18,83.36,8923.0,70.8846,70.9612,70.8079,70.9612,8923.0
2019-09-12 10:05:00,83.34,83.35,83.06,83.09,11009.0,70.9441,70.9527,70.7058,70.7313,11009.0
2019-09-12 10:10:00,83.09,83.49,82.96,82.96,27091.0,70.7313,71.0718,70.6207,70.6207,27091.0
2019-09-12 10:15:00,82.99,83.09,82.9,83.04,9285.0,70.6462,70.7313,70.5696,70.6888,9285.0
2019-09-12 10:20:00,83.05,83.32,83.05,83.13,12237.0,70.6973,70.9271,70.6973,70.7654,12237.0
2019-09-12 10:25:00,83.13,83.38,83.11,83.27,13799.0,70.7654,70.9782,70.7484,70.8846,13799.0
2019-09-12 10:30:00,83.32,83.48,83.28,83.31,7112.0,70.9271,71.0633,70.8931,70.9186,7112.0
2019-09-12 10:35:00,83.32,83.38,83.28,83.34,5234.0,70.9271,70.9782,70.8931,70.9441,5234.0
2019-09-12 10:40:00,83.37,83.39,83.28,83.28,5884.0,70.9697,70.9867,70.8931,70.8931,5884.0
2019-09-12 10:45:00,83.31,83.5,83.29,83.39,13515.0,70.9186,71.0804,70.9016,70.9867,13515.0
2019-09-12 10:50:00,83.4,83.4,83.21,83.3,19361.0,70.9952,70.9952,70.8335,70.9101,19361.0
2019-09-12 10:55:00,83.3,83.34,83.19,83.25,6281.0,70.9101,70.9441,70.8165,70.8675,6281.0
2019-09-12 11:00:00,83.3,83.43,83.26,83.33,9789.0,70.9101,71.0208,70.876,70.9356,9789.0
2019-09-12 11:05:00,83.33,83.33,83.18,83.22,6000.0,70.9356,70.9356,70.8079,70.842,6000.0
2019-09-12 11:10:00,83.23,83.39,83.18,83.32,13397.0,70.8505,70.9867,70.8079,70.9271,13397.0
2019-09-12 11:15:00,83.3,83.39,83.26,83.38,8828.0,70.9101,70.9867,70.876,70.9782,8828.0
2019-09-12 11:20:00,83.37,83.47,83.34,83.47,4595.0,70.9697,71.0548,70.9441,71.0548,4595.0
2019-09-12 11:25:00,83.48,83.51,83.39,83.42,8526.0,71.0633,71.0889,70.9867,71.0123,8526.0
2019-09-12 11:30:00,83.41,83.46,83.38,83.44,7721.0,71.0037,71.0463,70.9782,71.0293,7721.0
2019-09-12 11:35:00,83.43,83.65,83.42,83.58,6100.0,71.0208,71.208,71.0123,71.1485,6100.0
2019-09-12 11:40:00,83.54,83.59,83.52,83.56,4364.0,71.1144,71.157,71.0974,71.1314,4364.0
2019-09-12 11:45:00,83.51,83.52,83.44,83.48,6210.0,71.0889,71.0974,71.0293,71.0633,6210.0
2019-09-12 11:50:00,83.48,83.56,83.47,83.48,5746.0,71.0633,71.1314,71.0548,71.0633,5746.0
2019-09-12 11:55:00,83.46,83.5,83.43,83.5,4118.0,71.0463,71.0804,71.0208,71.0804,4118.0
2019-09-12 12:00:00,83.51,83.52,83.46,83.49,5079.0,71.0889,71.0974,71.0463,71.0718,5079.0
2019-09-12 12:05:00,83.48,83.49,83.42,83.48,10042.0,71.0633,71.0718,71.0123,71.0633,10042.0
2019-09-12 12:10:00,83.48,83.49,83.44,83.47,7804.0,71.0633,71.0718,71.0293,71.0548,7804.0
2019-09-12 12:15:00,83.47,83.47,83.41,83.43,13118.0,71.0548,71.0548,71.0037,71.0208,13118.0
2019-09-12 12:20:00,83.42,83.48,83.41,83.41,12020.0,71.0123,71.0633,71.0037,71.0037,12020.0
2019-09-12 12:25:00,83.41,83.5,83.39,83.43,10043.0,71.0037,71.0804,70.9867,71.0208,10043.0
2019-09-12 12:30:00,83.43,83.49,83.33,83.48,7782.0,71.0208,71.0718,70.9356,71.0633,7782.0
2019-09-12 12:35:00,83.46,83.5,83.44,83.48,3771.0,71.0463,71.0804,71.0293,71.0633,3771.0
2019-09-12 12:40:00,83.49,83.55,83.47,83.53,5298.0,71.0718,71.1229,71.0548,71.1059,5298.0
2019-09-12 12:45:00,83.54,83.57,83.53,83.57,3558.0,71.1144,71.1399,71.1059,71.1399,3558.0
2019-09-12 12:50:00,83.57,83.57,83.47,83.5,4558.0,71.1399,71.1399,71.0548,71.0804,4558.0
2019-09-12 12:55:00,83.51,83.61,83.51,83.59,6353.0,71.0889,71.174,71.0889,71.157,6353.0
2019-09-12 13:00:00,83.6,83.6,83.5,83.51,8250.0,71.1655,71.1655,71.0804,71.0889,8250.0
2019-09-12 13:05:00,83.53,83.65,83.53,83.63,4657.0,71.1059,71.208,71.1059,71.191,4657.0
2019-09-12 13:10:00,83.63,83.75,83.62,83.74,28907.0,71.191,71.2932,71.1825,71.2847,28907.0
2019-09-12 13:15:00,83.74,83.77,83.71,83.74,7583.0,71.2847,71.3102,71.2591,71.2847,7583.0
2019-09-12 13:20:00,83.73,83.77,83.71,83.73,10577.0,71.2761,71.3102,71.2591,71.2761,10577.0
2019-09-12 13:25:00,83.72,83.77,83.72,83.75,15020.0,71.2676,71.3102,71.2676,71.2932,15020.0
2019-09-12 13:30:00,83.75,83.77,83.73,83.76,5212.0,71.2932,71.3102,71.2761,71.3017,5212.0
2019-09-12 13:35:00,83.75,83.8,83.73,83.78,5264.0,71.2932,71.3357,71.2761,71.3187,5264.0
2019-09-12 13:40:00,83.77,83.87,83.75,83.87,7499.0,71.3102,71.3953,71.2932,71.3953,7499.0
2019-09-12 13:45:00,83.85,83.87,83.82,83.87,6975.0,71.3783,71.3953,71.3528,71.3953,6975.0
2019-09-12 13:50:00,83.86,83.94,83.86,83.92,4600.0,71.3868,71.4549,71.3868,71.4379,4600.0
2019-09-12 13:55:00,83.9,83.9,83.84,83.85,10602.0,71.4209,71.4209,71.3698,71.3783,10602.0
2019-09-12 14:00:00,83.87,83.87,83.8,83.8,6470.0,71.3953,71.3953,71.3357,71.3357,6470.0
2019-09-12 14:05:00,83.81,83.82,83.75,83.78,6645.0,71.3442,71.3528,71.2932,71.3187,6645.0
2019-09-12 14:10:00,83.78,83.91,83.78,83.83,25534.0,71.3187,71.4294,71.3187,71.3613,25534.0
2019-09-12 14:15:00,83.81,83.83,83.77,83.78,4320.0,71.3442,71.3613,71.3102,71.3187,4320.0
2019-09-12 14:20:00,83.77,83.78,83.73,83.77,6597.0,71.3102,71.3187,71.2761,71.3102,6597.0
2019-09-12 14:25:00,83.77,83.88,83.76,83.88,11171.0,71.3102,71.4038,71.3017,71.4038,11171.0
2019-09-12 14:30:00,83.87,83.9,83.8,83.9,12516.0,71.3953,71.4209,71.3357,71.4209,12516.0
2019-09-12 14:35:00,83.9,83.97,83.88,83.97,11520.0,71.4209,71.4804,71.4038,71.4804,11520.0
2019-09-12 14:40:00,83.98,84.0,83.9,84.0,8863.0,71.489,71.506,71.4209,71.506,8863.0
2019-09-12 14:45:00,84.02,84.06,83.97,84.05,13692.0,71.523,71.5571,71.4804,71.5485,13692.0
2019-09-12 14:50:00,84.05,84.08,84.0,84.06,19429.0,71.5485,71.5741,71.506,71.5571,19429.0
2019-09-12 14:55:00,84.08,84.12,84.05,84.1,9750.0,71.5741,71.6081,71.5485,71.5911,9750.0
2019-09-12 15:00:00,84.1,84.11,83.95,83.95,11113.0,71.5911,71.5996,71.4634,71.4634,11113.0
2019-09-12 15:05:00,83.94,83.96,83.86,83.88,9284.0,71.4549,71.4719,71.3868,71.4038,9284.0
2019-09-12 15:10:00,83.89,83.93,83.88,83.92,7183.0,71.4123,71.4464,71.4038,71.4379,7183.0
2019-09-12 15:15:00,83.94,83.96,83.9,83.95,9002.0,71.4549,71.4719,71.4209,71.4634,9002.0
2019-09-12 15:20:00,83.95,83.99,83.93,83.95,12360.0,71.4634,71.4975,71.4464,71.4634,12360.0
2019-09-12 15:25:00,83.95,83.96,83.88,83.91,12168.0,71.4634,71.4719,71.4038,71.4294,12168.0
2019-09-12 15:30:00,83.92,83.97,83.9,83.92,22959.0,71.4379,71.4804,71.4209,71.4379,22959.0
2019-09-12 15:35:00,83.92,84.0,83.91,83.97,16308.0,71.4379,71.506,71.4294,71.4804,16308.0
2019-09-12 15:40:00,83.96,84.03,83.94,84.02,27924.0,71.4719,71.5315,71.4549,71.523,27924.0
2019-09-12 15:45:00,84.03,84.1,83.97,83.97,31163.0,71.5315,71.5911,71.4804,71.4804,31163.0
2019-09-12 15:50:00,83.98,84.06,83.97,84.06,43219.0,71.489,71.5571,71.4804,71.5571,43219.0
2019-09-12 15:55:00,84.06,84.08,83.98,84.03,142736.0,71.5571,71.5741,71.489,71.5315,142736.0
2019-09-13 09:30:00,84.06,84.42,83.92,84.31,44501.0,71.5571,71.8635,71.4379,71.7699,44501.0
2019-09-13 09:35:00,84.18,84.41,84.15,84.31,20873.0,71.6592,71.855,71.6337,71.7699,20873.0
2019-09-13 09:40:00,84.33,84.86,84.29,84.86,9839.0,71.7869,72.2381,71.7528,72.2381,9839.0
2019-09-13 09:45:00,84.87,85.0,84.73,84.88,10778.0,72.2466,72.3572,72.1274,72.2551,10778.0
2019-09-13 09:50:00,84.89,84.91,84.55,84.55,7600.0,72.2636,72.2806,71.9742,71.9742,7600.0
2019-09-13 09:55:00,84.48,84.77,84.48,84.53,9590.0,71.9146,72.1615,71.9146,71.9572,9590.0
2019-09-13 10:00:00,84.55,84.83,84.43,84.83,10598.0,71.9742,72.2125,71.872,72.2125,10598.0
2019-09-13 10:05:00,84.85,85.14,84.85,85.04,19866.0,72.2296,72.4764,72.2296,72.3913,19866.0
2019-09-13 10:10:00,85.04,85.13,85.01,85.01,21524.0,72.3913,72.4679,72.3658,72.3658,21524.0
2019-09-13 10:15:00,85.01,85.1,84.87,85.02,18665.0,72.3658,72.4424,72.2466,72.3743,18665.0
2019-09-13 10:20:00,85.06,85.06,84.96,85.03,9325.0,72.4083,72.4083,72.3232,72.3828,9325.0
2019-09-13 10:25:00,85.02,85.06,84.96,85.04,13446.0,72.3743,72.4083,72.3232,72.3913,13446.0
2019-09-13 10:30:00,85.01,85.1,84.9,84.98,14037.0,72.3658,72.4424,72.2721,72.3402,14037.0
2019-09-13 10:35:00,84.99,85.06,84.95,84.96,18098.0,72.3487,72.4083,72.3147,72.3232,18098.0
2019-09-13 10:40:00,84.97,85.07,84.96,85.06,7230.0,72.3317,72.4168,72.3232,72.4083,7230.0
2019-09-13 10:45:00,85.06,85.11,85.01,85.06,6231.0,72.4083,72.4509,72.3658,72.4083,6231.0
2019-09-13 10:50:00,85.08,85.13,85.01,85.07,12960.0,72.4253,72.4679,72.3658,72.4168,12960.0
2019-09-13 10:55:00,85.07,85.13,85.01,85.09,14912.0,72.4168,72.4679,72.3658,72.4339,14912.0
2019-09-13 11:00:00,85.06,85.11,84.92,84.92,13499.0,72.4083,72.4509,72.2891,72.2891,13499.0
2019-09-13 11:05:00,84.92,84.92,84.64,84.64,21328.0,72.2891,72.2891,72.0508,72.0508,21328.0
2019-09-13 11:10:00,84.66,84.66,84.6,84.61,9747.0,72.0678,72.0678,72.0167,72.0253,9747.0
2019-09-13 11:15:00,84.62,84.64,84.5,84.54,19408.0,72.0338,72.0508,71.9316,71.9657,19408.0
2019-09-13 11:20:00,84.54,84.6,84.44,84.54,12387.0,71.9657,72.0167,71.8805,71.9657,12387.0
2019-09-13 11:25:00,84.53,84.56,84.38,84.39,20774.0,71.9572,71.9827,71.8295,71.838,20774.0
2019-09-13 11:30:00,84.41,84.42,84.25,84.32,7194.0,71.855,71.8635,71.7188,71.7784,7194.0
2019-09-13 11:35:00,84.34,84.41,84.29,84.39,9244.0,71.7954,71.855,71.7528,71.838,9244.0
2019-09-13 11:40:00,84.35,84.36,84.22,84.28,5628.0,71.8039,71.8124,71.6933,71.7443,5628.0
2019-09-13 11:45:00,84.3,84.48,84.3,84.45,8521.0,71.7614,71.9146,71.7614,71.8891,8521.0
2019-09-13 11:50:00,84.47,84.53,84.37,84.37,6656.0,71.9061,71.9572,71.8209,71.8209,6656.0
2019-09-13 11:55:00,84.37,84.42,84.32,84.33,4847.0,71.8209,71.8635,71.7784,71.7869,4847.0
2019-09-13 12:00:00,84.31,84.31,84.2,84.27,8473.0,71.7699,71.7699,71.6762,71.7358,8473.0
2019-09-13 12:05:00,84.29,84.41,84.28,84.41,6219.0,71.7528,71.855,71.7443,71.855,6219.0
2019-09-13 12:10:00,84.37,84.37,84.22,84.24,7546.0,71.8209,71.8209,71.6933,71.7103,7546.0
2019-09-13 12:15:00,84.21,84.31,84.2,84.28,4936.0,71.6847,71.7699,71.6762,71.7443,4936.0
2019-09-13 12:20:00,84.27,84.27,84.17,84.19,4303.0,71.7358,71.7358,71.6507,71.6677,4303.0
2019-09-13 12:25:00,84.18,84.21,84.09,84.11,3025.0,71.6592,71.6847,71.5826,71.5996,3025.0
2019-09-13 12:30:00,84.06,84.07,83.98,84.04,12744.0,71.5571,71.5656,71.489,71.54,12744.0
2019-09-13 12:35:00,84.0,84.11,84.0,84.08,4492.0,71.506,71.5996,71.506,71.5741,4492.0
2019-09-13 12:40:00,84.08,84.15,84.08,84.12,5551.0,71.5741,71.6337,71.5741,71.6081,5551.0
2019-09-13 12:45:00,84.12,84.19,84.08,84.16,7041.0,71.6081,71.6677,71.5741,71.6422,7041.0
2019-09-13 12:50:00,84.16,84.19,84.13,84.15,9357.0,71.6422,71.6677,71.6166,71.6337,9357.0
2019-09-13 12:55:00,84.16,84.22,84.15,84.22,6089.0,71.6422,71.6933,71.6337,71.6933,6089.0
2019-09-13 13:00:00,84.22,84.29,84.21,84.23,11065.0,71.6933,71.7528,71.6847,71.7018,11065.0
2019-09-13 13:05:00,84.22,84.31,84.21,84.28,13779.0,71.6933,71.7699,71.6847,71.7443,13779.0
2019-09-13 13:10:00,84.28,84.35,84.28,84.29,5961.0,71.7443,71.8039,71.7443,71.7528,5961.0
2019-09-13 13:15:00,84.3,84.33,84.28,84.29,6997.0,71.7614,71.7869,71.7443,71.7528,6997.0
2019-09-13 13:20:00,84.28,84.28,84.22,84.24,7369.0,71.7443,71.7443,71.6933,71.7103,7369.0
2019-09-13 13:25:00,84.25,84.29,84.21,84.29,7477.0,71.7188,71.7528,71.6847,71.7528,7477.0
2019-09-13 13:30:00,84.29,84.32,84.21,84.23,10527.0,71.7528,71.7784,71.6847,71.7018,10527.0
2019-09-13 13:35:00,84.23,84.25,84.08,84.11,23034.0,71.7018,71.7188,71.5741,71.5996,23034.0
2019-09-13 13:40:00,84.1,84.11,84.0,84.03,11594.0,71.5911,71.5996,71.506,71.5315,11594.0
2019-09-13 13:45:00,84.03,84.13,83.98,84.09,16343.0,71.5315,71.6166,71.489,71.5826,16343.0
2019-09-13 13:50:00,84.11,84.16,84.08,84.16,12314.0,71.5996,71.6422,71.5741,71.6422,12314.0
2019-09-13 13:55:00,84.15,84.15,84.07,84.08,7324.0,71.6337,71.6337,71.5656,71.5741,7324.0
2019-09-13 14:00:00,84.09,84.17,84.09,84.13,9863.0,71.5826,71.6507,71.5826,71.6166,9863.0
2019-09-13 14:05:00,84.12,84.14,84.02,84.02,13110.0,71.6081,71.6252,71.523,71.523,13110.0
2019-09-13 14:10:00,84.0,84.03,83.98,84.03,5050.0,71.506,71.5315,71.489,71.5315,5050.0
2019-09-13 14:15:00,84.01,84.04,83.95,84.03,17487.0,71.5145,71.54,71.4634,71.5315,17487.0
2019-09-13 14:20:00,84.02,84.07,83.99,84.02,14078.0,71.523,71.5656,71.4975,71.523,14078.0
2019-09-13 14:25:00,84.04,84.13,84.04,84.13,7745.0,71.54,71.6166,71.54,71.6166,7745.0
2019-09-13 14:30:00,84.13,84.15,84.11,84.11,6398.0,71.6166,71.6337,71.5996,71.5996,6398.0
2019-09-13 14:35:00,84.09,84.15,84.09,84.13,7407.0,71.5826,71.6337,71.5826,71.6166,7407.0
2019-09-13 14:40:00,84.13,84.17,84.02,84.07,10838.0,71.6166,71.6507,71.523,71.5656,10838.0
2019-09-13 14:45:00,84.09,84.16,84.06,84.06,5668.0,71.5826,71.6422,71.5571,71.5571,5668.0
2019-09-13 14:50:00,84.09,84.15,84.09,84.15,7866.0,71.5826,71.6337,71.5826,71.6337,7866.0
2019-09-13 14:55:00,84.13,84.14,84.07,84.1,7628.0,71.6166,71.6252,71.5656,71.5911,7628.0
2019-09-13 15:00:00,84.07,84.09,84.03,84.06,8596.0,71.5656,71.5826,71.5315,71.5571,8596.0
2019-09-13 15:05:00,84.05,84.06,83.98,84.02,6423.0,71.5485,71.5571,71.489,71.523,6423.0
2019-09-13 15:10:00,84.02,84.04,83.99,84.0,7890.0,71.523,71.54,71.4975,71.506,7890.0
2019-09-13 15:15:00,84.0,84.02,83.96,83.99,6699.0,71.506,71.523,71.4719,71.4975,6699.0
2019-09-13 15:20:00,83.97,84.05,83.97,84.05,5483.0,71.4804,71.5485,71.4804,71.5485,5483.0
2019-09-13 15:25:00,84.03,84.05,84.0,84.0,7861.0,71.5315,71.5485,71.506,71.506,7861.0
2019-09-13 15:30:00,83.99,84.04,83.96,83.98,9679.0,71.4975,71.54,71.4719,71.489,9679.0
2019-09-13 15:35:00,83.99,84.11,83.99,84.06,17214.0,71.4975,71.5996,71.4975,71.5571,17214.0
2019-09-13 15:40:00,84.06,84.11,84.01,84.11,15496.0,71.5571,71.5996,71.5145,71.5996,15496.0
2019-09-13 15:45:00,84.11,84.14,84.07,84.13,13361.0,71.5996,71.6252,71.5656,71.6166,13361.0
2019-09-13 15:50:00,84.13,84.24,84.12,84.16,34496.0,71.6166,71.7103,71.6081,71.6422,34496.0
2019-09-13 15:55:00,84.16,84.22,84.09,84.17,104351.0,71.6422,71.6933,71.5826,71.6507,104351.0
2019-09-16 09:30:00,84.29,84.55,84.07,84.31,26533.0,71.7528,71.9742,71.5656,71.7699,26533.0
2019-09-16 09:35:00,84.32,84.51,84.22,84.51,11366.0,71.7784,71.9401,71.6933,71.9401,11366.0
2019-09-16 09:40:00,84.38,84.59,84.38,84.59,6957.0,71.8295,72.0082,71.8295,72.0082,6957.0
2019-09-16 09:45:00,84.52,84.55,84.37,84.47,8671.0,71.9486,71.9742,71.8209,71.9061,8671.0
2019-09-16 09:50:00,84.49,84.6,84.36,84.58,8111.0,71.9231,72.0167,71.8124,71.9997,8111.0
2019-09-16 09:55:00,84.51,84.6,84.46,84.48,7246.0,71.9401,72.0167,71.8976,71.9146,7246.0
2019-09-16 10:00:00,84.48,84.67,84.46,84.58,8320.0,71.9146,72.0763,71.8976,71.9997,8320.0
2019-09-16 10:05:00,84.57,84.79,84.57,84.72,9447.0,71.9912,72.1785,71.9912,72.1189,9447.0
2019-09-16 10:10:00,84.73,84.77,84.67,84.72,9899.0,72.1274,72.1615,72.0763,72.1189,9899.0
2019-09-16 10:15:00,84.73,84.85,84.7,84.82,9828.0,72.1274,72.2296,72.1019,72.204,9828.0
2019-09-16 10:20:00,84.81,84.83,84.65,84.7,10645.0,72.1955,72.2125,72.0593,72.1019,10645.0
2019-09-16 10:25:00,84.71,84.78,84.64,84.64,6665.0,72.1104,72.17,72.0508,72.0508,6665.0
2019-09-16 10:30:00,84.62,84.69,84.52,84.66,12343.0,72.0338,72.0934,71.9486,72.0678,12343.0
2019-09-16 10:35:00,84.64,84.67,84.53,84.62,4790.0,72.0508,72.0763,71.9572,72.0338,4790.0
2019-09-16 10:40:00,84.62,84.67,84.61,84.65,3959.0,72.0338,72.0763,72.0253,72.0593,3959.0
2019-09-16 10:45:00,84.65,84.74,84.63,84.72,5391.0,72.0593,72.1359,72.0423,72.1189,5391.0
2019-09-16 10:50:00,84.73,84.95,84.73,84.89,8494.0,72.1274,72.3147,72.1274,72.2636,8494.0
2019-09-16 10:55:00,84.9,84.95,84.86,84.88,7700.0,72.2721,72.3147,72.2381,72.2551,7700.0
2019-09-16 11:00:00,84.91,84.92,84.75,84.91,11524.0,72.2806,72.2891,72.1444,72.2806,11524.0
2019-09-16 11:05:00,84.9,84.99,84.88,84.98,7982.0,72.2721,72.3487,72.2551,72.3402,7982.0
2019-09-16 11:10:00,84.99,85.01,84.87,84.89,6433.0,72.3487,72.3658,72.2466,72.2636,6433.0
2019-09-16 11:15:00,84.88,84.88,84.74,84.76,3193.0,72.2551,72.2551,72.1359,72.1529,3193.0
2019-09-16 11:20:00,84.74,84.89,84.71,84.88,8549.0,72.1359,72.2636,72.1104,72.2551,8549.0
2019-09-16 11:25:00,84.87,84.91,84.82,84.87,7100.0,72.2466,72.2806,72.204,72.2466,7100.0
2019-09-16 11:30:00,84.87,84.95,84.81,84.9,9083.0,72.2466,72.3147,72.1955,72.2721,9083.0
2019-09-16 11:35:00,84.9,84.93,84.84,84.85,9110.0,72.2721,72.2977,72.221,72.2296,9110.0
2019-09-16 11:40:00,84.83,84.88,84.79,84.87,29087.0,72.2125,72.2551,72.1785,72.2466,29087.0
2019-09-16 11:45:00,84.87,84.91,84.81,84.88,32009.0,72.2466,72.2806,72.1955,72.2551,32009.0
2019-09-16 11:50:00,84.88,84.95,84.86,84.87,7382.0,72.2551,72.3147,72.2381,72.2466,7382.0
2019-09-16 11:55:00,84.86,84.95,84.85,84.95,23419.0,72.2381,72.3147,72.2296,72.3147,23419.0
2019-09-16 12:00:00,84.93,85.06,84.93,85.02,20548.0,72.2977,72.4083,72.2977,72.3743,20548.0
2019-09-16 12:05:00,85.01,85.03,84.94,84.97,5058.0,72.3658,72.3828,72.3062,72.3317,5058.0
2019-09-16 12:10:00,84.98,85.06,84.97,85.05,5378.0,72.3402,72.4083,72.3317,72.3998,5378.0
2019-09-16 12:15:00,85.04,85.11,85.02,85.08,4941.0,72.3913,72.4509,72.3743,72.4253,4941.0
2019-09-16 12:20:00,85.08,85.14,85.04,85.13,6586.0,72.4253,72.4764,72.3913,72.4679,6586.0
2019-09-16 12:25:00,85.12,85.14,85.05,85.05,7481.0,72.4594,72.4764,72.3998,72.3998,7481.0
2019-09-16 12:30:00,85.05,85.09,85.0,85.0,4467.0,72.3998,72.4339,72.3572,72.3572,4467.0
2019-09-16 12:35:00,85.0,85.06,84.94,85.05,13104.0,72.3572,72.4083,72.3062,72.3998,13104.0
2019-09-16 12:40:00,85.06,85.07,84.95,84.96,4896.0,72.4083,72.4168,72.3147,72.3232,4896.0
2019-09-16 12:45:00,84.98,84.99,84.92,84.98,5165.0,72.3402,72.3487,72.2891,72.3402,5165.0
2019-09-16 12:50:00,84.98,85.09,84.98,85.07,8470.0,72.3402,72.4339,72.3402,72.4168,8470.0
2019-09-16 12:55:00,85.07,85.09,85.03,85.07,5062.0,72.4168,72.4339,72.3828,72.4168,5062.0
2019-09-16 13:00:00,85.07,85.1,85.06,85.06,4669.0,72.4168,72.4424,72.4083,72.4083,4669.0
2019-09-16 13:05:00,85.08,85.13,85.08,85.13,3560.0,72.4253,72.4679,72.4253,72.4679,3560.0
2019-09-16 13:10:00,85.12,85.22,85.11,85.15,19855.0,72.4594,72.5445,72.4509,72.4849,19855.0
2019-09-16 13:15:00,85.14,85.19,85.12,85.12,4223.0,72.4764,72.519,72.4594,72.4594,4223.0
2019-09-16 13:20:00,85.14,85.14,85.03,85.06,32601.0,72.4764,72.4764,72.3828,72.4083,32601.0
2019-09-16 13:25:00,85.06,85.06,84.95,84.98,24888.0,72.4083,72.4083,72.3147,72.3402,24888.0
2019-09-16 13:30:00,84.99,85.0,84.92,84.93,18401.0,72.3487,72.3572,72.2891,72.2977,18401.0
2019-09-16 13:35:00,84.94,84.98,84.92,84.95,8839.0,72.3062,72.3402,72.2891,72.3147,8839.0
2019-09-16 13:40:00,84.94,84.99,84.92,84.92,7599.0,72.3062,72.3487,72.2891,72.2891,7599.0
2019-09-16 13:45:00,84.92,84.98,84.92,84.95,7755.0,72.2891,72.3402,72.2891,72.3147,7755.0
2019-09-16 13:50:00,84.96,85.04,84.94,85.02,9074.0,72.3232,72.3913,72.3062,72.3743,9074.0
2019-09-16 13:55:00,85.01,85.04,85.0,85.03,5705.0,72.3658,72.3913,72.3572,72.3828,5705.0
2019-09-16 14:00:00,85.04,85.06,84.99,85.02,24080.0,72.3913,72.4083,72.3487,72.3743,24080.0
2019-09-16 14:05:00,85.01,85.04,84.94,84.95,9210.0,72.3658,72.3913,72.3062,72.3147,9210.0
2019-09-16 14:10:00,84.95,85.05,84.94,85.05,45159.0,72.3147,72.3998,72.3062,72.3998,45159.0
2019-09-16 14:15:00,85.06,85.14,85.05,85.14,11916.0,72.4083,72.4764,72.3998,72.4764,11916.0
2019-09-16 14:20:00,85.13,85.17,85.12,85.16,9346.0,72.4679,72.502,72.4594,72.4934,9346.0
2019-09-16 14:25:00,85.16,85.17,85.13,85.16,9942.0,72.4934,72.502,72.4679,72.4934,9942.0
2019-09-16 14:30:00,85.15,85.17,85.12,85.16,10421.0,72.4849,72.502,72.4594,72.4934,10421.0
2019-09-16 14:35:00,85.15,85.28,85.14,85.28,38645.0,72.4849,72.5956,72.4764,72.5956,38645.0
2019-09-16 14:40:00,85.29,85.46,85.27,85.36,39595.0,72.6041,72.7488,72.5871,72.6637,39595.0
2019-09-16 14:45:00,85.35,85.45,85.29,85.42,14247.0,72.6552,72.7403,72.6041,72.7148,14247.0
2019-09-16 14:50:00,85.44,85.51,85.37,85.48,21407.0,72.7318,72.7914,72.6722,72.7658,21407.0
2019-09-16 14:55:00,85.46,85.48,85.33,85.44,35861.0,72.7488,72.7658,72.6382,72.7318,35861.0
2019-09-16 15:00:00,85.44,85.44,85.32,85.34,15936.0,72.7318,72.7318,72.6296,72.6467,15936.0
2019-09-16 15:05:00,85.34,85.34,85.28,85.31,49024.0,72.6467,72.6467,72.5956,72.6211,49024.0
2019-09-16 15:10:00,85.32,85.39,85.3,85.34,17119.0,72.6296,72.6892,72.6126,72.6467,17119.0
2019-09-16 15:15:00,85.34,85.38,85.29,85.31,22370.0,72.6467,72.6807,72.6041,72.6211,22370.0
2019-09-16 15:20:00,85.31,85.34,85.28,85.3,30568.0,72.6211,72.6467,72.5956,72.6126,30568.0
2019-09-16 15:25:00,85.3,85.38,85.26,85.34,28738.0,72.6126,72.6807,72.5786,72.6467,28738.0
2019-09-16 15:30:00,85.34,85.38,85.28,85.28,22870.0,72.6467,72.6807,72.5956,72.5956,22870.0
2019-09-16 15:35:00,85.29,85.31,85.22,85.27,34769.0,72.6041,72.6211,72.5445,72.5871,34769.0
2019-09-16 15:40:00,85.28,85.3,85.21,85.26,35620.0,72.5956,72.6126,72.536,72.5786,35620.0
2019-09-16 15:45:00,85.25,85.27,85.1,85.15,36445.0,72.5701,72.5871,72.4424,72.4849,36445.0
2019-09-16 15:50:00,85.12,85.21,85.09,85.17,83037.0,72.4594,72.536,72.4339,72.502,83037.0
2019-09-16 15:55:00,85.18,85.3,85.17,85.22,153240.0,72.5105,72.6126,72.502,72.5445,153240.0
2019-09-17 09:30:00,85.75,86.0,85.43,85.8,57413.0,72.9957,73.2085,72.7233,73.0383,57413.0
2019-09-17 09:35:00,85.76,86.15,85.72,86.04,18735.0,73.0042,73.3362,72.9702,73.2426,18735.0
2019-09-17 09:40:00,85.88,86.03,85.8,85.8,5692.0,73.1064,73.234,73.0383,73.0383,5692.0
2019-09-17 09:45:00,85.86,86.09,85.86,86.0,19648.0,73.0893,73.2851,73.0893,73.2085,19648.0
2019-09-17 09:50:00,86.02,86.1,85.94,85.97,14762.0,73.2255,73.2936,73.1574,73.183,14762.0
2019-09-17 09:55:00,85.95,86.09,85.93,85.95,24548.0,73.1659,73.2851,73.1489,73.1659,24548.0
2019-09-17 10:00:00,85.95,86.0,85.92,85.94,14470.0,73.1659,73.2085,73.1404,73.1574,14470.0
2019-09-17 10:05:00,85.94,86.12,85.93,86.11,9782.0,73.1574,73.3107,73.1489,73.3021,9782.0
2019-09-17 10:10:00,86.14,86.21,86.11,86.16,6488.0,73.3277,73.3873,73.3021,73.3447,6488.0
2019-09-17 10:15:00,86.14,86.34,86.07,86.27,9924.0,73.3277,73.4979,73.2681,73.4383,9924.0
2019-09-17 10:20:00,86.26,86.32,86.05,86.07,12811.0,73.4298,73.4809,73.2511,73.2681,12811.0
2019-09-17 10:25:00,86.09,86.6,86.08,86.54,34951.0,73.2851,73.7193,73.2766,73.6682,34951.0
2019-09-17 10:30:00,86.56,86.57,86.34,86.35,17653.0,73.6852,73.6937,73.4979,73.5064,17653.0
2019-09-17 10:35:00,86.37,86.45,86.29,86.41,13812.0,73.5235,73.5916,73.4554,73.5575,13812.0
2019-09-17 10:40:00,86.41,86.43,86.29,86.38,18604.0,73.5575,73.5745,73.4554,73.532,18604.0
2019-09-17 10:45:00,86.39,86.39,86.21,86.28,17442.0,73.5405,73.5405,73.3873,73.4469,17442.0
2019-09-17 10:50:00,86.27,86.36,86.26,86.3,9618.0,73.4383,73.515,73.4298,73.4639,9618.0
2019-09-17 10:55:00,86.32,86.44,86.29,86.31,11617.0,73.4809,73.5831,73.4554,73.4724,11617.0
2019-09-17 11:00:00,86.3,86.33,86.1,86.1,7721.0,73.4639,73.4894,73.2936,73.2936,7721.0
2019-09-17 11:05:00,86.07,86.21,86.06,86.17,19703.0,73.2681,73.3873,73.2596,73.3532,19703.0
2019-09-17 11:10:00,86.18,86.25,86.13,86.2,13649.0,73.3617,73.4213,73.3192,73.3788,13649.0
2019-09-17 11:15:00,86.18,86.19,86.08,86.17,15442.0,73.3617,73.3702,73.2766,73.3532,15442.0
2019-09-17 11:20:00,86.16,86.17,86.11,86.17,7307.0,73.3447,73.3532,73.3021,73.3532,7307.0
2019-09-17 11:25:00,86.15,86.2,86.12,86.14,7672.0,73.3362,73.3788,73.3107,73.3277,7672.0
2019-09-17 11:30:00,86.17,86.26,86.14,86.22,9369.0,73.3532,73.4298,73.3277,73.3958,9369.0
2019-09-17 11:35:00,86.21,86.37,86.21,86.37,31865.0,73.3873,73.5235,73.3873,73.5235,31865.0
2019-09-17 11:40:00,86.38,86.53,86.37,86.5,31116.0,73.532,73.6597,73.5235,73.6341,31116.0
2019-09-17 11:45:00,86.54,86.54,86.41,86.44,14688.0,73.6682,73.6682,73.5575,73.5831,14688.0
2019-09-17 11:50:00,86.43,86.53,86.37,86.38,12569.0,73.5745,73.6597,73.5235,73.532,12569.0
2019-09-17 11:55:00,86.37,86.43,86.32,86.32,11416.0,73.5235,73.5745,73.4809,73.4809,11416.0
2019-09-17 12:00:00,86.32,86.5,86.32,86.47,14147.0,73.4809,73.6341,73.4809,73.6086,14147.0
2019-09-17 12:05:00,86.46,86.49,86.35,86.36,8602.0,73.6001,73.6256,73.5064,73.515,8602.0
2019-09-17 12:10:00,86.39,86.4,86.36,86.39,8000.0,73.5405,73.549,73.515,73.5405,8000.0
2019-09-17 12:15:00,86.41,86.42,86.3,86.32,6446.0,73.5575,73.566,73.4639,73.4809,6446.0
2019-09-17 12:20:00,86.32,86.35,86.28,86.31,10639.0,73.4809,73.5064,73.4469,73.4724,10639.0
2019-09-17 12:25:00,86.31,86.39,86.31,86.37,11951.0,73.4724,73.5405,73.4724,73.5235,11951.0
2019-09-17 12:30:00,86.37,86.46,86.37,86.45,11103.0,73.5235,73.6001,73.5235,73.5916,11103.0
2019-09-17 12:35:00,86.45,86.49,86.42,86.45,13319.0,73.5916,73.6256,73.566,73.5916,13319.0
2019-09-17 12:40:00,86.44,86.51,86.41,86.49,16366.0,73.5831,73.6426,73.5575,73.6256,16366.0
2019-09-17 12:45:00,86.5,86.54,86.45,86.45,13117.0,73.6341,73.6682,73.5916,73.5916,13117.0
2019-09-17 12:50:00,86.42,86.44,86.34,86.35,7376.0,73.566,73.5831,73.4979,73.5064,7376.0
2019-09-17 12:55:00,86.34,86.35,86.24,86.26,13517.0,73.4979,73.5064,73.4128,73.4298,13517.0
2019-09-17 13:00:00,86.25,86.27,86.16,86.16,17035.0,73.4213,73.4383,73.3447,73.3447,17035.0
2019-09-17 13:05:00,86.15,86.19,86.11,86.16,11435.0,73.3362,73.3702,73.3021,73.3447,11435.0
2019-09-17 13:10:00,86.15,86.15,86.09,86.11,37023.0,73.3362,73.3362,73.2851,73.3021,37023.0
2019-09-17 13:15:00,86.09,86.13,86.06,86.08,8691.0,73.2851,73.3192,73.2596,73.2766,8691.0
2019-09-17 13:20:00,86.09,86.11,86.07,86.1,14013.0,73.2851,73.3021,73.2681,73.2936,14013.0
2019-09-17 13:25:00,86.08,86.1,86.03,86.04,22228.0,73.2766,73.2936,73.234,73.2426,22228.0
2019-09-17 13:30:00,86.05,86.06,85.99,86.04,6553.0,73.2511,73.2596,73.2,73.2426,6553.0
2019-09-17 13:35:00,86.02,86.03,85.93,85.96,5255.0,73.2255,73.234,73.1489,73.1745,5255.0
2019-09-17 13:40:00,85.95,86.05,85.95,86.01,7238.0,73.1659,73.2511,73.1659,73.217,7238.0
2019-09-17 13:45:00,86.02,86.12,86.02,86.02,8378.0,73.2255,73.3107,73.2255,73.2255,8378.0
2019-09-17 13:50:00,86.02,86.02,85.95,85.98,7639.0,73.2255,73.2255,73.1659,73.1915,7639.0
2019-09-17 13:55:00,86.0,86.03,85.92,85.98,9856.0,73.2085,73.234,73.1404,73.1915,9856.0
2019-09-17 14:00:00,86.0,86.1,86.0,86.06,9357.0,73.2085,73.2936,73.2085,73.2596,9357.0
2019-09-17 14:05:00,86.05,86.07,85.99,86.03,11412.0,73.2511,73.2681,73.2,73.234,11412.0
2019-09-17 14:10:00,86.01,86.01,85.94,85.96,6209.0,73.217,73.217,73.1574,73.1745,6209.0
2019-09-17 14:15:00,85.95,85.95,85.87,85.9,3374.0,73.1659,73.1659,73.0978,73.1234,3374.0
2019-09-17 14:20:00,85.91,85.93,85.88,85.93,4334.0,73.1319,73.1489,73.1064,73.1489,4334.0
2019-09-17 14:25:00,85.91,85.94,85.88,85.92,7554.0,73.1319,73.1574,73.1064,73.1404,7554.0
2019-09-17 14:30:00,85.94,85.94,85.89,85.89,4895.0,73.1574,73.1574,73.1149,73.1149,4895.0
2019-09-17 14:35:00,85.91,85.91,85.84,85.84,6027.0,73.1319,73.1319,73.0723,73.0723,6027.0
2019-09-17 14:40:00,85.86,85.91,85.86,85.88,9346.0,73.0893,73.1319,73.0893,73.1064,9346.0
2019-09-17 14:45:00,85.86,85.88,85.83,85.86,5127.0,73.0893,73.1064,73.0638,73.0893,5127.0
2019-09-17 14:50:00,85.86,85.89,85.82,85.87,11714.0,73.0893,73.1149,73.0553,73.0978,11714.0
2019-09-17 14:55:00,85.88,85.89,85.82,85.89,19539.0,73.1064,73.1149,73.0553,73.1149,19539.0
2019-09-17 15:00:00,85.89,85.92,85.83,85.83,38486.0,73.1149,73.1404,73.0638,73.0638,38486.0
2019-09-17 15:05:00,85.84,85.85,85.81,85.81,6016.0,73.0723,73.0808,73.0468,73.0468,6016.0
2019-09-17 15:10:00,85.82,85.82,85.75,85.8,5918.0,73.0553,73.0553,72.9957,73.0383,5918.0
2019-09-17 15:15:00,85.8,85.91,85.8,85.86,19462.0,73.0383,73.1319,73.0383,73.0893,19462.0
2019-09-17 15:20:00,85.87,85.91,85.84,85.89,18955.0,73.0978,73.1319,73.0723,73.1149,18955.0
2019-09-17 15:25:00,85.89,85.94,85.87,85.9,35262.0,73.1149,73.1574,73.0978,73.1234,35262.0
2019-09-17 15:30:00,85.92,86.02,85.89,86.02,59829.0,73.1404,73.2255,73.1149,73.2255,59829.0
2019-09-17 15:35:00,86.02,86.29,86.02,86.26,31659.0,73.2255,73.4554,73.2255,73.4298,31659.0
2019-09-17 15:40:00,86.26,86.34,86.25,86.33,44606.0,73.4298,73.4979,73.4213,73.4894,44606.0
2019-09-17 15:45:00,86.34,86.4,86.3,86.32,39118.0,73.4979,73.549,73.4639,73.4809,39118.0
2019-09-17 15:50:00,86.32,86.43,86.31,86.39,64526.0,73.4809,73.5745,73.4724,73.5405,64526.0
2019-09-17 15:55:00,86.38,86.45,86.33,86.42,121090.0,73.532,73.5916,73.4894,73.566,121090.0
2019-09-18 09:30:00,86.33,86.94,86.22,86.53,56955.0,73.4894,74.0087,73.3958,73.6597,56955.0
2019-09-18 09:35:00,86.43,86.43,86.1,86.14,3612.0,73.5745,73.5745,73.2936,73.3277,3612.0
2019-09-18 09:40:00,86.1,86.28,86.1,86.23,4678.0,73.2936,73.4469,73.2936,73.4043,4678.0
2019-09-18 09:45:00,86.19,86.26,86.06,86.14,10816.0,73.3702,73.4298,73.2596,73.3277,10816.0
2019-09-18 09:50:00,86.11,86.14,85.9,85.96,10289.0,73.3021,73.3277,73.1234,73.1745,10289.0
2019-09-18 09:55:00,85.99,86.03,85.9,85.97,5708.0,73.2,73.234,73.1234,73.183,5708.0
2019-09-18 10:00:00,85.97,86.03,85.75,85.83,16994.0,73.183,73.234,72.9957,73.0638,16994.0
2019-09-18 10:05:00,85.84,85.87,85.6,85.75,7999.0,73.0723,73.0978,72.868,72.9957,7999.0
2019-09-18 10:10:00,85.69,85.81,85.65,85.78,15295.0,72.9446,73.0468,72.9106,73.0212,15295.0
2019-09-18 10:15:00,85.75,85.95,85.75,85.93,5064.0,72.9957,73.1659,72.9957,73.1489,5064.0
2019-09-18 10:20:00,85.95,86.09,85.93,86.03,2900.0,73.1659,73.2851,73.1489,73.234,2900.0
2019-09-18 10:25:00,86.03,86.04,85.91,85.91,3051.0,73.234,73.2426,73.1319,73.1319,3051.0
2019-09-18 10:30:00,85.9,85.93,85.87,85.89,2736.0,73.1234,73.1489,73.0978,73.1149,2736.0
2019-09-18 10:35:00,85.89,85.91,85.78,85.79,6820.0,73.1149,73.1319,73.0212,73.0297,6820.0
2019-09-18 10:40:00,85.78,85.81,85.69,85.69,9410.0,73.0212,73.0468,72.9446,72.9446,9410.0
2019-09-18 10:45:00,85.69,85.83,85.68,85.8,6571.0,72.9446,73.0638,72.9361,73.0383,6571.0
2019-09-18 10:50:00,85.81,85.97,85.79,85.89,13911.0,73.0468,73.183,73.0297,73.1149,13911.0
2019-09-18 10:55:00,85.88,85.89,85.74,85.76,7564.0,73.1064,73.1149,72.9872,73.0042,7564.0
2019-09-18 11:00:00,85.77,85.8,85.72,85.72,13297.0,73.0127,73.0383,72.9702,72.9702,13297.0
2019-09-18 11:05:00,85.74,85.74,85.65,85.65,11349.0,72.9872,72.9872,72.9106,72.9106,11349.0
2019-09-18 11:10:00,85.64,85.79,85.64,85.76,5994.0,72.9021,73.0297,72.9021,73.0042,5994.0
2019-09-18 11:15:00,85.66,85.82,85.65,85.81,16006.0,72.9191,73.0553,72.9106,73.0468,16006.0
2019-09-18 11:20:00,85.8,85.84,85.74,85.78,6899.0,73.0383,73.0723,72.9872,73.0212,6899.0
2019-09-18 11:25:00,85.78,85.88,85.78,85.82,12358.0,73.0212,73.1064,73.0212,73.0553,12358.0
2019-09-18 11:30:00,85.83,85.95,85.83,85.94,7089.0,73.0638,73.1659,73.0638,73.1574,7089.0
2019-09-18 11:35:00,85.92,85.98,85.9,85.91,7210.0,73.1404,73.1915,73.1234,73.1319,7210.0
2019-09-18 11:40:00,85.92,85.94,85.84,85.88,14120.0,73.1404,73.1574,73.0723,73.1064,14120.0
2019-09-18 11:45:00,85.89,86.0,85.89,85.99,11777.0,73.1149,73.2085,73.1149,73.2,11777.0
2019-09-18 11:50:00,86.0,86.08,86.0,86.06,8028.0,73.2085,73.2766,73.2085,73.2596,8028.0
2019-09-18 11:55:00,86.07,86.1,86.0,86.05,13474.0,73.2681,73.2936,73.2085,73.2511,13474.0
2019-09-18 12:00:00,86.04,86.05,85.96,85.98,12524.0,73.2426,73.2511,73.1745,73.1915,12524.0
2019-09-18 12:05:00,85.98,86.04,85.97,86.02,4134.0,73.1915,73.2426,73.183,73.2255,4134.0
2019-09-18 12:10:00,86.01,86.02,85.96,85.97,7744.0,73.217,73.2255,73.1745,73.183,7744.0
2019-09-18 12:15:00,85.96,86.01,85.96,85.97,8030.0,73.1745,73.217,73.1745,73.183,8030.0
2019-09-18 12:20:00,85.98,85.99,85.88,85.93,7273.0,73.1915,73.2,73.1064,73.1489,7273.0
2019-09-18 12:25:00,85.94,85.97,85.88,85.95,10971.0,73.1574,73.183,73.1064,73.1659,10971.0
2019-09-18 12:30:00,85.96,85.96,85.89,85.91,5650.0,73.1745,73.1745,73.1149,73.1319,5650.0
2019-09-18 12:35:00,85.9,85.91,85.83,85.85,5223.0,73.1234,73.1319,73.0638,73.0808,5223.0
2019-09-18 12:40:00,85.85,85.86,85.83,85.86,6781.0,73.0808,73.0893,73.0638,73.0893,6781.0
2019-09-18 12:45:00,85.85,85.88,85.82,85.85,7087.0,73.0808,73.1064,73.0553,73.0808,7087.0
2019-09-18 12:50:00,85.83,85.85,85.8,85.82,12035.0,73.0638,73.0808,73.0383,73.0553,12035.0
2019-09-18 12:55:00,85.81,85.81,85.78,85.8,5921.0,73.0468,73.0468,73.0212,73.0383,5921.0
2019-09-18 13:00:00,85.79,85.81,85.73,85.73,15897.0,73.0297,73.0468,72.9787,72.9787,15897.0
2019-09-18 13:05:00,85.72,85.74,85.7,85.72,4339.0,72.9702,72.9872,72.9531,72.9702,4339.0
2019-09-18 13:10:00,85.72,85.8,85.7,85.8,8338.0,72.9702,73.0383,72.9531,73.0383,8338.0
2019-09-18 13:15:00,85.81,85.81,85.76,85.8,4558.0,73.0468,73.0468,73.0042,73.0383,4558.0
2019-09-18 13:20:00,85.78,85.8,85.76,85.77,3144.0,73.0212,73.0383,73.0042,73.0127,3144.0
2019-09-18 13:25:00,85.77,85.77,85.69,85.7,6213.0,73.0127,73.0127,72.9446,72.9531,6213.0
2019-09-18 13:30:00,85.71,85.71,85.62,85.65,5668.0,72.9616,72.9616,72.885,72.9106,5668.0
2019-09-18 13:35:00,85.65,85.68,85.62,85.67,7499.0,72.9106,72.9361,72.885,72.9276,7499.0
2019-09-18 13:40:00,85.65,85.75,85.62,85.64,5760.0,72.9106,72.9957,72.885,72.9021,5760.0
2019-09-18 13:45:00,85.64,85.74,85.64,85.71,5743.0,72.9021,72.9872,72.9021,72.9616,5743.0
2019-09-18 13:50:00,85.71,85.8,85.71,85.78,4761.0,72.9616,73.0383,72.9616,73.0212,4761.0
2019-09-18 13:55:00,85.8,85.87,85.75,85.87,4862.0,73.0383,73.0978,72.9957,73.0978,4862.0
2019-09-18 14:00:00,85.83,85.83,85.33,85.55,39324.0,73.0638,73.0638,72.6382,72.8254,39324.0
2019-09-18 14:05:00,85.57,85.7,85.48,85.54,6908.0,72.8425,72.9531,72.7658,72.8169,6908.0
2019-09-18 14:10:00,85.55,85.6,85.31,85.36,13372.0,72.8254,72.868,72.6211,72.6637,13372.0
2019-09-18 14:15:00,85.34,85.44,85.26,85.26,8221.0,72.6467,72.7318,72.5786,72.5786,8221.0
2019-09-18 14:20:00,85.3,85.31,85.22,85.27,7397.0,72.6126,72.6211,72.5445,72.5871,7397.0
2019-09-18 14:25:00,85.27,85.3,85.21,85.26,7179.0,72.5871,72.6126,72.536,72.5786,7179.0
2019-09-18 14:30:00,85.29,85.4,85.23,85.39,10204.0,72.6041,72.6977,72.553,72.6892,10204.0
2019-09-18 14:35:00,85.4,85.4,85.23,85.3,12674.0,72.6977,72.6977,72.553,72.6126,12674.0
2019-09-18 14:40:00,85.27,85.35,85.2,85.27,11056.0,72.5871,72.6552,72.5275,72.5871,11056.0
2019-09-18 14:45:00,85.25,85.27,85.03,85.18,18429.0,72.5701,72.5871,72.3828,72.5105,18429.0
2019-09-18 14:50:00,85.17,85.41,85.14,85.39,15162.0,72.502,72.7063,72.4764,72.6892,15162.0
2019-09-18 14:55:00,85.39,85.44,85.32,85.41,14824.0,72.6892,72.7318,72.6296,72.7063,14824.0
2019-09-18 15:00:00,85.4,85.41,85.19,85.29,12421.0,72.6977,72.7063,72.519,72.6041,12421.0
2019-09-18 15:05:00,85.3,85.48,85.28,85.48,14326.0,72.6126,72.7658,72.5956,72.7658,14326.0
2019-09-18 15:10:00,85.48,85.56,85.45,85.52,12574.0,72.7658,72.834,72.7403,72.7999,12574.0
2019-09-18 15:15:00,85.52,85.55,85.48,85.48,15604.0,72.7999,72.8254,72.7658,72.7658,15604.0
2019-09-18 15:20:00,85.48,85.55,85.48,85.53,12671.0,72.7658,72.8254,72.7658,72.8084,12671.0
2019-09-18 15:25:00,85.53,85.61,85.53,85.56,17799.0,72.8084,72.8765,72.8084,72.834,17799.0
2019-09-18 15:30:00,85.57,85.76,85.56,85.76,32649.0,72.8425,73.0042,72.834,73.0042,32649.0
2019-09-18 15:35:00,85.74,85.75,85.63,85.65,22257.0,72.9872,72.9957,72.8935,72.9106,22257.0
2019-09-18 15:40:00,85.66,85.69,85.56,85.66,30653.0,72.9191,72.9446,72.834,72.9191,30653.0
2019-09-18 15:45:00,85.67,85.76,85.6,85.72,30724.0,72.9276,73.0042,72.868,72.9702,30724.0
2019-09-18 15:50:00,85.72,85.72,85.62,85.64,39083.0,72.9702,72.9702,72.885,72.9021,39083.0
2019-09-18 15:55:00,85.65,85.67,85.54,85.57,120254.0,72.9106,72.9276,72.8169,72.8425,120254.0
2019-09-19 09:30:00,85.26,85.5,85.09,85.13,33180.0,73.031,73.2366,72.8854,72.9197,33180.0
2019-09-19 09:35:00,85.17,85.35,85.0,85.06,25161.0,72.9539,73.1081,72.8083,72.8597,25161.0
2019-09-19 09:40:00,85.05,85.16,84.97,85.14,15843.0,72.8511,72.9454,72.7826,72.9282,15843.0
2019-09-19 09:45:00,85.15,85.18,84.8,84.8,13212.0,72.9368,72.9625,72.637,72.637,13212.0
2019-09-19 09:50:00,84.79,84.9,84.78,84.89,21683.0,72.6284,72.7226,72.6199,72.7141,21683.0
2019-09-19 09:55:00,84.81,84.98,84.81,84.9,24692.0,72.6456,72.7912,72.6456,72.7226,24692.0
2019-09-19 10:00:00,84.89,85.03,84.83,84.95,16603.0,72.7141,72.834,72.6627,72.7655,16603.0
2019-09-19 10:05:00,84.93,84.99,84.92,84.95,15300.0,72.7483,72.7997,72.7398,72.7655,15300.0
2019-09-19 10:10:00,84.93,85.06,84.89,85.06,15325.0,72.7483,72.8597,72.7141,72.8597,15325.0
2019-09-19 10:15:00,85.08,85.16,85.02,85.12,8418.0,72.8768,72.9454,72.8254,72.9111,8418.0
2019-09-19 10:20:00,85.13,85.17,85.05,85.11,5860.0,72.9197,72.9539,72.8511,72.9025,5860.0
2019-09-19 10:25:00,85.08,85.12,85.06,85.11,7277.0,72.8768,72.9111,72.8597,72.9025,7277.0
2019-09-19 10:30:00,85.16,85.18,85.12,85.18,6673.0,72.9454,72.9625,72.9111,72.9625,6673.0
2019-09-19 10:35:00,85.17,85.17,85.06,85.12,11981.0,72.9539,72.9539,72.8597,72.9111,11981.0
2019-09-19 10:40:00,85.11,85.12,85.04,85.04,16048.0,72.9025,72.9111,72.8426,72.8426,16048.0
2019-09-19 10:45:00,85.03,85.03,84.9,84.92,12153.0,72.834,72.834,72.7226,72.7398,12153.0
2019-09-19 10:50:00,84.92,84.92,84.81,84.85,10390.0,72.7398,72.7398,72.6456,72.6798,10390.0
2019-09-19 10:55:00,84.82,84.84,84.64,84.64,14723.0,72.6541,72.6713,72.4999,72.4999,14723.0
2019-09-19 11:00:00,84.64,84.65,84.54,84.62,14426.0,72.4999,72.5085,72.4143,72.4828,14426.0
2019-09-19 11:05:00,84.62,84.62,84.52,84.53,16923.0,72.4828,72.4828,72.3972,72.4057,16923.0
2019-09-19 11:10:00,84.52,84.64,84.52,84.61,17797.0,72.3972,72.4999,72.3972,72.4742,17797.0
2019-09-19 11:15:00,84.6,84.72,84.58,84.72,20599.0,72.4657,72.5685,72.4485,72.5685,20599.0
2019-09-19 11:20:00,84.72,84.84,84.67,84.83,13132.0,72.5685,72.6713,72.5256,72.6627,13132.0
2019-09-19 11:25:00,84.86,84.86,84.78,84.83,6241.0,72.6884,72.6884,72.6199,72.6627,6241.0
2019-09-19 11:30:00,84.85,84.93,84.84,84.91,7559.0,72.6798,72.7483,72.6713,72.7312,7559.0
2019-09-19 11:35:00,84.9,84.98,84.89,84.96,9601.0,72.7226,72.7912,72.7141,72.774,9601.0
2019-09-19 11:40:00,84.96,84.96,84.9,84.94,7176.0,72.774,72.774,72.7226,72.7569,7176.0
2019-09-19 11:45:00,84.95,85.0,84.94,85.0,9265.0,72.7655,72.8083,72.7569,72.8083,9265.0
2019-09-19 11:50:00,85.0,85.01,84.95,84.99,8756.0,72.8083,72.8169,72.7655,72.7997,8756.0
2019-09-19 11:55:00,84.98,85.01,84.95,84.98,12895.0,72.7912,72.8169,72.7655,72.7912,12895.0
2019-09-19 12:00:00,85.0,85.0,84.94,84.96,6350.0,72.8083,72.8083,72.7569,72.774,6350.0
2019-09-19 12:05:00,84.97,85.09,84.97,85.09,10011.0,72.7826,72.8854,72.7826,72.8854,10011.0
2019-09-19 12:10:00,85.08,85.09,85.05,85.09,7207.0,72.8768,72.8854,72.8511,72.8854,7207.0
2019-09-19 12:15:00,85.08,85.08,85.02,85.06,9305.0,72.8768,72.8768,72.8254,72.8597,9305.0
2019-09-19 12:20:00,85.05,85.17,85.03,85.16,14899.0,72.8511,72.9539,72.834,72.9454,14899.0
2019-09-19 12:25:00,85.16,85.16,84.99,84.99,12245.0,72.9454,72.9454,72.7997,72.7997,12245.0
2019-09-19 12:30:00,84.98,85.01,84.96,85.01,7970.0,72.7912,72.8169,72.774,72.8169,7970.0
2019-09-19 12:35:00,84.99,84.99,84.94,84.94,6850.0,72.7997,72.7997,72.7569,72.7569,6850.0
2019-09-19 12:40:00,84.94,85.06,84.94,85.03,10687.0,72.7569,72.8597,72.7569,72.834,10687.0
2019-09-19 12:45:00,85.04,85.07,85.04,85.06,5387.0,72.8426,72.8683,72.8426,72.8597,5387.0
2019-09-19 12:50:00,85.05,85.05,84.96,84.98,9618.0,72.8511,72.8511,72.774,72.7912,9618.0
2019-09-19 12:55:00,84.98,85.08,84.98,85.04,7298.0,72.7912,72.8768,72.7912,72.8426,7298.0
2019-09-19 13:00:00,85.05,85.12,85.04,85.08,8136.0,72.8511,72.9111,72.8426,72.8768,8136.0
2019-09-19 13:05:00,85.07,85.14,85.07,85.09,14128.0,72.8683,72.9282,72.8683,72.8854,14128.0
2019-09-19 13:10:00,85.09,85.1,85.0,85.03,5924.0,72.8854,72.894,72.8083,72.834,5924.0
2019-09-19 13:15:00,85.06,85.13,85.06,85.12,7358.0,72.8597,72.9197,72.8597,72.9111,7358.0
2019-09-19 13:20:00,85.12,85.15,85.09,85.12,7162.0,72.9111,72.9368,72.8854,72.9111,7162.0
2019-09-19 13:25:00,85.11,85.11,85.02,85.03,6705.0,72.9025,72.9025,72.8254,72.834,6705.0
2019-09-19 13:30:00,85.03,85.06,84.96,84.98,18149.0,72.834,72.8597,72.774,72.7912,18149.0
2019-09-19 13:35:00,84.99,85.14,84.99,85.11,28699.0,72.7997,72.9282,72.7997,72.9025,28699.0
2019-09-19 13:40:00,85.1,85.12,85.01,85.08,7502.0,72.894,72.9111,72.8169,72.8768,7502.0
2019-09-19 13:45:00,85.1,85.2,85.1,85.18,5112.0,72.894,72.9796,72.894,72.9625,5112.0
2019-09-19 13:50:00,85.18,85.22,85.11,85.11,7114.0,72.9625,72.9968,72.9025,72.9025,7114.0
2019-09-19 13:55:00,85.1,85.13,85.09,85.13,3241.0,72.894,72.9197,72.8854,72.9197,3241.0
2019-09-19 14:00:00,85.11,85.11,85.03,85.06,6410.0,72.9025,72.9025,72.834,72.8597,6410.0
2019-09-19 14:05:00,85.06,85.09,85.02,85.06,5416.0,72.8597,72.8854,72.8254,72.8597,5416.0
2019-09-19 14:10:00,85.06,85.16,85.04,85.16,6355.0,72.8597,72.9454,72.8426,72.9454,6355.0
2019-09-19 14:15:00,85.16,85.2,85.11,85.19,10682.0,72.9454,72.9796,72.9025,72.9711,10682.0
2019-09-19 14:20:00,85.19,85.21,85.12,85.12,7276.0,72.9711,72.9882,72.9111,72.9111,7276.0
2019-09-19 14:25:00,85.13,85.13,85.07,85.1,4530.0,72.9197,72.9197,72.8683,72.894,4530.0
2019-09-19 14:30:00,85.08,85.09,85.01,85.06,6644.0,72.8768,72.8854,72.8169,72.8597,6644.0
2019-09-19 14:35:00,85.06,85.1,85.04,85.06,6595.0,72.8597,72.894,72.8426,72.8597,6595.0
2019-09-19 14:40:00,85.03,85.09,85.0,85.09,5483.0,72.834,72.8854,72.8083,72.8854,5483.0
2019-09-19 14:45:00,85.08,85.08,85.0,85.04,5553.0,72.8768,72.8768,72.8083,72.8426,5553.0
2019-09-19 14:50:00,85.05,85.05,84.98,85.0,6026.0,72.8511,72.8511,72.7912,72.8083,6026.0
2019-09-19 14:55:00,84.99,85.12,84.99,85.12,9887.0,72.7997,72.9111,72.7997,72.9111,9887.0
2019-09-19 15:00:00,85.12,85.15,85.08,85.15,8326.0,72.9111,72.9368,72.8768,72.9368,8326.0
2019-09-19 15:05:00,85.16,85.19,85.11,85.16,8297.0,72.9454,72.9711,72.9025,72.9454,8297.0
2019-09-19 15:10:00,85.16,85.18,85.13,85.14,16830.0,72.9454,72.9625,72.9197,72.9282,16830.0
2019-09-19 15:15:00,85.13,85.14,85.08,85.11,9185.0,72.9197,72.9282,72.8768,72.9025,9185.0
2019-09-19 15:20:00,85.12,85.21,85.12,85.21,7251.0,72.9111,72.9882,72.9111,72.9882,7251.0
2019-09-19 15:25:00,85.21,85.37,85.2,85.27,35936.0,72.9882,73.1252,72.9796,73.0396,35936.0
2019-09-19 15:30:00,85.25,85.26,85.06,85.14,21082.0,73.0224,73.031,72.8597,72.9282,21082.0
2019-09-19 15:35:00,85.12,85.19,85.08,85.16,24669.0,72.9111,72.9711,72.8768,72.9454,24669.0
2019-09-19 15:40:00,85.16,85.2,85.14,85.19,21526.0,72.9454,72.9796,72.9282,72.9711,21526.0
2019-09-19 15:45:00,85.18,85.19,85.06,85.06,28092.0,72.9625,72.9711,72.8597,72.8597,28092.0
2019-09-19 15:50:00,85.05,85.06,84.96,85.04,36953.0,72.8511,72.8597,72.774,72.8426,36953.0
2019-09-19 15:55:00,85.04,85.16,85.0,85.0,103621.0,72.8426,72.9454,72.8083,72.8083,103621.0
2019-09-20 09:30:00,85.61,85.78,85.31,85.37,1036951.0,73.3308,73.4764,73.0738,73.1252,1036951.0
2019-09-20 09:35:00,85.31,85.59,85.28,85.48,3600.0,73.0738,73.3137,73.0481,73.2195,3600.0
2019-09-20 09:40:00,85.41,85.48,85.2,85.34,4210.0,73.1595,73.2195,72.9796,73.0995,4210.0
2019-09-20 09:45:00,85.38,85.44,85.31,85.44,1961.0,73.1338,73.1852,73.0738,73.1852,1961.0
2019-09-20 09:50:00,85.44,85.47,85.39,85.4,5322.0,73.1852,73.2109,73.1424,73.1509,5322.0
2019-09-20 09:55:00,85.41,85.41,85.31,85.31,4901.0,73.1595,73.1595,73.0738,73.0738,4901.0
2019-09-20 10:00:00,85.34,85.4,85.23,85.25,8971.0,73.0995,73.1509,73.0053,73.0224,8971.0
2019-09-20 10:05:00,85.23,85.32,85.17,85.32,6830.0,73.0053,73.0824,72.9539,73.0824,6830.0
2019-09-20 10:10:00,85.29,85.3,85.04,85.07,8170.0,73.0567,73.0653,72.8426,72.8683,8170.0
2019-09-20 10:15:00,85.03,85.09,84.98,85.05,11493.0,72.834,72.8854,72.7912,72.8511,11493.0
2019-09-20 10:20:00,85.05,85.11,85.04,85.05,9480.0,72.8511,72.9025,72.8426,72.8511,9480.0
2019-09-20 10:25:00,85.06,85.08,84.99,85.08,13354.0,72.8597,72.8768,72.7997,72.8768,13354.0
2019-09-20 10:30:00,85.09,85.1,85.0,85.0,6722.0,72.8854,72.894,72.8083,72.8083,6722.0
2019-09-20 10:35:00,84.99,85.06,84.99,85.0,7635.0,72.7997,72.8597,72.7997,72.8083,7635.0
2019-09-20 10:40:00,85.02,85.02,84.92,85.01,5495.0,72.8254,72.8254,72.7398,72.8169,5495.0
2019-09-20 10:45:00,84.99,85.04,84.95,84.95,6278.0,72.7997,72.8426,72.7655,72.7655,6278.0
2019-09-20 10:50:00,84.97,85.07,84.97,85.02,4506.0,72.7826,72.8683,72.7826,72.8254,4506.0
2019-09-20 10:55:00,85.02,85.15,84.98,85.15,6048.0,72.8254,72.9368,72.7912,72.9368,6048.0
2019-09-20 11:00:00,85.12,85.12,84.98,84.98,10060.0,72.9111,72.9111,72.7912,72.7912,10060.0
2019-09-20 11:05:00,84.99,85.02,84.96,85.01,15066.0,72.7997,72.8254,72.774,72.8169,15066.0
2019-09-20 11:10:00,85.0,85.03,84.92,84.99,6180.0,72.8083,72.834,72.7398,72.7997,6180.0
2019-09-20 11:15:00,84.98,85.02,84.95,84.96,3787.0,72.7912,72.8254,72.7655,72.774,3787.0
2019-09-20 11:20:00,84.95,85.04,84.95,85.0,15609.0,72.7655,72.8426,72.7655,72.8083,15609.0
2019-09-20 11:25:00,84.98,85.01,84.97,84.98,5255.0,72.7912,72.8169,72.7826,72.7912,5255.0
2019-09-20 11:30:00,84.98,85.05,84.98,85.04,13956.0,72.7912,72.8511,72.7912,72.8426,13956.0
2019-09-20 11:35:00,85.04,85.04,84.98,85.01,9528.0,72.8426,72.8426,72.7912,72.8169,9528.0
2019-09-20 11:40:00,85.0,85.02,84.96,84.99,34536.0,72.8083,72.8254,72.774,72.7997,34536.0
2019-09-20 11:45:00,84.98,85.09,84.98,85.06,27664.0,72.7912,72.8854,72.7912,72.8597,27664.0
2019-09-20 11:50:00,85.06,85.2,85.05,85.2,6028.0,72.8597,72.9796,72.8511,72.9796,6028.0
2019-09-20 11:55:00,85.21,85.34,85.2,85.3,15849.0,72.9882,73.0995,72.9796,73.0653,15849.0
2019-09-20 12:00:00,85.3,85.4,85.27,85.34,28178.0,73.0653,73.1509,73.0396,73.0995,28178.0
2019-09-20 12:05:00,85.35,85.49,85.34,85.46,16632.0,73.1081,73.228,73.0995,73.2023,16632.0
2019-09-20 12:10:00,85.47,85.5,85.41,85.42,27467.0,73.2109,73.2366,73.1595,73.1681,27467.0
2019-09-20 12:15:00,85.43,85.47,85.39,85.41,5177.0,73.1766,73.2109,73.1424,73.1595,5177.0
2019-09-20 12:20:00,85.42,85.42,85.28,85.28,5879.0,73.1681,73.1681,73.0481,73.0481,5879.0
2019-09-20 12:25:00,85.27,85.3,85.2,85.23,6607.0,73.0396,73.0653,72.9796,73.0053,6607.0
2019-09-20 12:30:00,85.23,85.25,85.18,85.18,10694.0,73.0053,73.0224,72.9625,72.9625,10694.0
2019-09-20 12:35:00,85.2,85.21,85.11,85.14,9033.0,72.9796,72.9882,72.9025,72.9282,9033.0
2019-09-20 12:40:00,85.13,85.21,85.12,85.2,3623.0,72.9197,72.9882,72.9111,72.9796,3623.0
2019-09-20 12:45:00,85.2,85.2,85.17,85.19,4785.0,72.9796,72.9796,72.9539,72.9711,4785.0
2019-09-20 12:50:00,85.17,85.2,85.13,85.2,7113.0,72.9539,72.9796,72.9197,72.9796,7113.0
2019-09-20 12:55:00,85.19,85.19,85.1,85.19,21687.0,72.9711,72.9711,72.894,72.9711,21687.0
2019-09-20 13:00:00,85.19,85.23,85.14,85.23,4814.0,72.9711,73.0053,72.9282,73.0053,4814.0
2019-09-20 13:05:00,85.23,85.23,85.15,85.17,18676.0,73.0053,73.0053,72.9368,72.9539,18676.0
2019-09-20 13:10:00,85.17,85.25,84.89,84.89,23065.0,72.9539,73.0224,72.7141,72.7141,23065.0
2019-09-20 13:15:00,84.79,85.0,84.55,84.83,23561.0,72.6284,72.8083,72.4229,72.6627,23561.0
2019-09-20 13:20:00,84.84,84.92,84.79,84.9,7667.0,72.6713,72.7398,72.6284,72.7226,7667.0
2019-09-20 13:25:00,84.89,84.89,84.83,84.89,3806.0,72.7141,72.7141,72.6627,72.7141,3806.0
2019-09-20 13:30:00,84.84,84.84,84.78,84.81,6103.0,72.6713,72.6713,72.6199,72.6456,6103.0
2019-09-20 13:35:00,84.82,84.89,84.82,84.89,8332.0,72.6541,72.7141,72.6541,72.7141,8332.0
2019-09-20 13:40:00,84.9,85.0,84.89,84.9,19715.0,72.7226,72.8083,72.7141,72.7226,19715.0
2019-09-20 13:45:00,84.9,84.96,84.84,84.86,5582.0,72.7226,72.774,72.6713,72.6884,5582.0
2019-09-20 13:50:00,84.85,84.86,84.76,84.78,5474.0,72.6798,72.6884,72.6027,72.6199,5474.0
2019-09-20 13:55:00,84.76,84.94,84.76,84.91,11293.0,72.6027,72.7569,72.6027,72.7312,11293.0
2019-09-20 14:00:00,84.93,85.02,84.85,84.86,30798.0,72.7483,72.8254,72.6798,72.6884,30798.0
2019-09-20 14:05:00,84.86,84.86,84.72,84.74,5950.0,72.6884,72.6884,72.5685,72.5856,5950.0
2019-09-20 14:10:00,84.77,84.84,84.76,84.78,8279.0,72.6113,72.6713,72.6027,72.6199,8279.0
2019-09-20 14:15:00,84.79,84.8,84.7,84.72,4719.0,72.6284,72.637,72.5513,72.5685,4719.0
2019-09-20 14:20:00,84.72,84.73,84.66,84.68,6300.0,72.5685,72.577,72.5171,72.5342,6300.0
2019-09-20 14:25:00,84.66,84.68,84.61,84.66,18136.0,72.5171,72.5342,72.4742,72.5171,18136.0
2019-09-20 14:30:00,84.67,84.68,84.6,84.65,6737.0,72.5256,72.5342,72.4657,72.5085,6737.0
2019-09-20 14:35:00,84.64,84.71,84.63,84.7,6418.0,72.4999,72.5599,72.4914,72.5513,6418.0
2019-09-20 14:40:00,84.69,84.77,84.69,84.77,7951.0,72.5428,72.6113,72.5428,72.6113,7951.0
2019-09-20 14:45:00,84.78,84.87,84.77,84.86,12004.0,72.6199,72.697,72.6113,72.6884,12004.0
2019-09-20 14:50:00,84.85,84.88,84.81,84.83,27924.0,72.6798,72.7055,72.6456,72.6627,27924.0
2019-09-20 14:55:00,84.81,84.83,84.76,84.81,9443.0,72.6456,72.6627,72.6027,72.6456,9443.0
2019-09-20 15:00:00,84.81,84.87,84.8,84.87,6988.0,72.6456,72.697,72.637,72.697,6988.0
2019-09-20 15:05:00,84.87,84.88,84.81,84.81,16376.0,72.697,72.7055,72.6456,72.6456,16376.0
2019-09-20 15:10:00,84.81,84.89,84.79,84.87,10019.0,72.6456,72.7141,72.6284,72.697,10019.0
2019-09-20 15:15:00,84.88,84.95,84.82,84.93,39813.0,72.7055,72.7655,72.6541,72.7483,39813.0
2019-09-20 15:20:00,84.92,84.94,84.81,84.85,8851.0,72.7398,72.7569,72.6456,72.6798,8851.0
2019-09-20 15:25:00,84.86,84.87,84.82,84.87,8148.0,72.6884,72.697,72.6541,72.697,8148.0
2019-09-20 15:30:00,84.89,84.89,84.77,84.79,9498.0,72.7141,72.7141,72.6113,72.6284,9498.0
2019-09-20 15:35:00,84.8,84.8,84.73,84.78,21989.0,72.637,72.637,72.577,72.6199,21989.0
2019-09-20 15:40:00,84.78,84.81,84.75,84.76,16264.0,72.6199,72.6456,72.5942,72.6027,16264.0
2019-09-20 15:45:00,84.75,84.75,84.65,84.74,21617.0,72.5942,72.5942,72.5085,72.5856,21617.0
2019-09-20 15:50:00,84.73,84.74,84.63,84.64,79790.0,72.577,72.5856,72.4914,72.4999,79790.0
2019-09-20 15:55:00,84.63,84.64,84.34,84.34,319691.0,72.4914,72.4999,72.243,72.243,319691.0
2019-09-23 09:30:00,84.0,84.58,84.0,84.32,51848.0,71.9517,72.4485,71.9517,72.2258,51848.0
2019-09-23 09:35:00,84.4,84.66,84.36,84.6,10299.0,72.2944,72.5171,72.2601,72.4657,10299.0
2019-09-23 09:40:00,84.57,84.59,84.42,84.5,7736.0,72.44,72.4571,72.3115,72.38,7736.0
2019-09-23 09:45:00,84.54,84.79,84.53,84.72,43511.0,72.4143,72.6284,72.4057,72.5685,43511.0
2019-09-23 09:50:00,84.74,84.75,84.69,84.71,6717.0,72.5856,72.5942,72.5428,72.5599,6717.0
2019-09-23 09:55:00,84.69,84.85,84.68,84.83,19864.0,72.5428,72.6798,72.5342,72.6627,19864.0
2019-09-23 10:00:00,84.83,84.9,84.74,84.8,83473.0,72.6627,72.7226,72.5856,72.637,83473.0
2019-09-23 10:05:00,84.78,84.88,84.7,84.87,18113.0,72.6199,72.7055,72.5513,72.697,18113.0
2019-09-23 10:10:00,84.87,85.02,84.87,85.0,43993.0,72.697,72.8254,72.697,72.8083,43993.0
2019-09-23 10:15:00,85.0,85.07,84.94,84.97,22245.0,72.8083,72.8683,72.7569,72.7826,22245.0
2019-09-23 10:20:00,84.96,84.96,84.84,84.89,86972.0,72.774,72.774,72.6713,72.7141,86972.0
2019-09-23 10:25:00,84.86,84.93,84.81,84.9,16408.0,72.6884,72.7483,72.6456,72.7226,16408.0
2019-09-23 10:30:00,84.91,84.96,84.87,84.92,11364.0,72.7312,72.774,72.697,72.7398,11364.0
2019-09-23 10:35:00,84.93,85.0,84.91,84.91,12766.0,72.7483,72.8083,72.7312,72.7312,12766.0
2019-09-23 10:40:00,84.93,84.94,84.83,84.89,10281.0,72.7483,72.7569,72.6627,72.7141,10281.0
2019-09-23 10:45:00,84.9,84.92,84.85,84.87,9283.0,72.7226,72.7398,72.6798,72.697,9283.0
2019-09-23 10:50:00,84.84,84.92,84.82,84.83,4258.0,72.6713,72.7398,72.6541,72.6627,4258.0
2019-09-23 10:55:00,84.86,84.88,84.81,84.88,17033.0,72.6884,72.7055,72.6456,72.7055,17033.0
2019-09-23 11:00:00,84.9,85.03,84.84,85.01,82796.0,72.7226,72.834,72.6713,72.8169,82796.0
2019-09-23 11:05:00,85.01,85.05,84.86,84.9,47386.0,72.8169,72.8511,72.6884,72.7226,47386.0
2019-09-23 11:10:00,84.9,84.91,84.74,84.76,20251.0,72.7226,72.7312,72.5856,72.6027,20251.0
2019-09-23 11:15:00,84.81,84.9,84.76,84.85,7641.0,72.6456,72.7226,72.6027,72.6798,7641.0
2019-09-23 11:20:00,84.86,84.87,84.77,84.83,6270.0,72.6884,72.697,72.6113,72.6627,6270.0
2019-09-23 11:25:00,84.85,84.88,84.81,84.87,6410.0,72.6798,72.7055,72.6456,72.697,6410.0
2019-09-23 11:30:00,84.88,85.0,84.88,84.96,23262.0,72.7055,72.8083,72.7055,72.774,23262.0
2019-09-23 11:35:00,84.97,85.0,84.96,84.98,4293.0,72.7826,72.8083,72.774,72.7912,4293.0
2019-09-23 11:40:00,84.98,85.0,84.94,84.95,11092.0,72.7912,72.8083,72.7569,72.7655,11092.0
2019-09-23 11:45:00,84.95,84.96,84.88,84.91,4967.0,72.7655,72.774,72.7055,72.7312,4967.0
2019-09-23 11:50:00,84.92,84.96,84.85,84.96,4601.0,72.7398,72.774,72.6798,72.774,4601.0
2019-09-23 11:55:00,84.97,84.99,84.91,84.93,10582.0,72.7826,72.7997,72.7312,72.7483,10582.0
2019-09-23 12:00:00,84.93,85.17,84.93,85.02,41317.0,72.7483,72.9539,72.7483,72.8254,41317.0
2019-09-23 12:05:00,85.01,85.13,84.98,85.11,34899.0,72.8169,72.9197,72.7912,72.9025,34899.0
2019-09-23 12:10:00,85.12,85.15,85.07,85.07,5520.0,72.9111,72.9368,72.8683,72.8683,5520.0
2019-09-23 12:15:00,85.07,85.12,85.07,85.12,4118.0,72.8683,72.9111,72.8683,72.9111,4118.0
2019-09-23 12:20:00,85.09,85.14,85.09,85.1,5372.0,72.8854,72.9282,72.8854,72.894,5372.0
2019-09-23 12:25:00,85.1,85.13,85.08,85.1,4708.0,72.894,72.9197,72.8768,72.894,4708.0
2019-09-23 12:30:00,85.1,85.19,85.09,85.1,11045.0,72.894,72.9711,72.8854,72.894,11045.0
2019-09-23 12:35:00,85.09,85.11,85.05,85.11,6523.0,72.8854,72.9025,72.8511,72.9025,6523.0
2019-09-23 12:40:00,85.12,85.16,85.1,85.11,7484.0,72.9111,72.9454,72.894,72.9025,7484.0
2019-09-23 12:45:00,85.11,85.11,84.96,84.97,15083.0,72.9025,72.9025,72.774,72.7826,15083.0
2019-09-23 12:50:00,84.97,85.05,84.92,85.0,21259.0,72.7826,72.8511,72.7398,72.8083,21259.0
2019-09-23 12:55:00,85.0,85.03,84.96,84.96,4307.0,72.8083,72.834,72.774,72.774,4307.0
2019-09-23 13:00:00,84.96,84.97,84.93,84.95,4661.0,72.774,72.7826,72.7483,72.7655,4661.0
2019-09-23 13:05:00,84.94,84.96,84.92,84.95,5250.0,72.7569,72.774,72.7398,72.7655,5250.0
2019-09-23 13:10:00,84.95,84.96,84.89,84.94,16700.0,72.7655,72.774,72.7141,72.7569,16700.0
2019-09-23 13:15:00,84.94,84.98,84.93,84.97,2900.0,72.7569,72.7912,72.7483,72.7826,2900.0
2019-09-23 13:20:00,84.99,85.11,84.99,85.11,3513.0,72.7997,72.9025,72.7997,72.9025,3513.0
2019-09-23 13:25:00,85.12,85.16,85.09,85.14,4836.0,72.9111,72.9454,72.8854,72.9282,4836.0
2019-09-23 13:30:00,85.14,85.18,85.14,85.15,3197.0,72.9282,72.9625,72.9282,72.9368,3197.0
2019-09-23 13:35:00,85.15,85.16,85.11,85.13,6188.0,72.9368,72.9454,72.9025,72.9197,6188.0
2019-09-23 13:40:00,85.14,85.18,85.1,85.14,5075.0,72.9282,72.9625,72.894,72.9282,5075.0
2019-09-23 13:45:00,85.12,85.15,85.1,85.14,3167.0,72.9111,72.9368,72.894,72.9282,3167.0
2019-09-23 13:50:00,85.14,85.14,85.11,85.12,5045.0,72.9282,72.9282,72.9025,72.9111,5045.0
2019-09-23 13:55:00,85.12,85.13,85.1,85.12,3143.0,72.9111,72.9197,72.894,72.9111,3143.0
2019-09-23 14:00:00,85.12,85.16,85.12,85.13,4060.0,72.9111,72.9454,72.9111,72.9197,4060.0
2019-09-23 14:05:00,85.16,85.17,85.13,85.15,3033.0,72.9454,72.9539,72.9197,72.9368,3033.0
2019-09-23 14:10:00,85.13,85.17,85.08,85.09,8323.0,72.9197,72.9539,72.8768,72.8854,8323.0
2019-09-23 14:15:00,85.1,85.13,85.06,85.09,25142.0,72.894,72.9197,72.8597,72.8854,25142.0
2019-09-23 14:20:00,85.1,85.21,85.07,85.14,31515.0,72.894,72.9882,72.8683,72.9282,31515.0
2019-09-23 14:25:00,85.13,85.13,85.04,85.05,7335.0,72.9197,72.9197,72.8426,72.8511,7335.0
2019-09-23 14:30:00,85.06,85.07,85.04,85.06,3501.0,72.8597,72.8683,72.8426,72.8597,3501.0
2019-09-23 14:35:00,85.06,85.07,84.99,85.02,11328.0,72.8597,72.8683,72.7997,72.8254,11328.0
2019-09-23 14:40:00,85.0,85.02,84.93,84.95,14999.0,72.8083,72.8254,72.7483,72.7655,14999.0
2019-09-23 14:45:00,84.93,84.94,84.8,84.81,24918.0,72.7483,72.7569,72.637,72.6456,24918.0
2019-09-23 14:50:00,84.82,84.82,84.57,84.71,51279.0,72.6541,72.6541,72.44,72.5599,51279.0
2019-09-23 14:55:00,84.7,84.76,84.6,84.65,14109.0,72.5513,72.6027,72.4657,72.5085,14109.0
2019-09-23 15:00:00,84.66,84.72,84.66,84.72,5220.0,72.5171,72.5685,72.5171,72.5685,5220.0
2019-09-23 15:05:00,84.72,84.88,84.72,84.81,12269.0,72.5685,72.7055,72.5685,72.6456,12269.0
2019-09-23 15:10:00,84.82,84.82,84.76,84.79,9287.0,72.6541,72.6541,72.6027,72.6284,9287.0
2019-09-23 15:15:00,84.79,84.84,84.78,84.8,8502.0,72.6284,72.6713,72.6199,72.637,8502.0
2019-09-23 15:20:00,84.82,84.85,84.79,84.79,14304.0,72.6541,72.6798,72.6284,72.6284,14304.0
2019-09-23 15:25:00,84.8,84.8,84.72,84.74,10405.0,72.637,72.637,72.5685,72.5856,10405.0
2019-09-23 15:30:00,84.75,84.75,84.64,84.7,97240.0,72.5942,72.5942,72.4999,72.5513,97240.0
2019-09-23 15:35:00,84.72,84.77,84.72,84.73,17001.0,72.5685,72.6113,72.5685,72.577,17001.0
2019-09-23 15:40:00,84.73,84.8,84.73,84.78,17719.0,72.577,72.637,72.577,72.6199,17719.0
2019-09-23 15:45:00,84.79,84.89,84.78,84.83,27692.0,72.6284,72.7141,72.6199,72.6627,27692.0
2019-09-23 15:50:00,84.83,84.88,84.64,84.64,42547.0,72.6627,72.7055,72.4999,72.4999,42547.0
2019-09-23 15:55:00,84.61,84.69,84.61,84.62,118839.0,72.4742,72.5428,72.4742,72.4828,118839.0
2019-09-24 09:30:00,84.86,85.16,84.71,84.82,31536.0,72.6884,72.9454,72.5599,72.6541,31536.0
2019-09-24 09:35:00,84.77,85.02,84.71,84.97,14381.0,72.6113,72.8254,72.5599,72.7826,14381.0
2019-09-24 09:40:00,85.0,85.17,84.96,85.12,3761.0,72.8083,72.9539,72.774,72.9111,3761.0
2019-09-24 09:45:00,85.06,85.14,85.03,85.05,7349.0,72.8597,72.9282,72.834,72.8511,7349.0
2019-09-24 09:50:00,85.02,85.05,84.83,84.93,10256.0,72.8254,72.8511,72.6627,72.7483,10256.0
2019-09-24 09:55:00,84.96,85.12,84.93,85.1,9611.0,72.774,72.9111,72.7483,72.894,9611.0
2019-09-24 10:00:00,85.12,85.26,85.11,85.22,17246.0,72.9111,73.031,72.9025,72.9968,17246.0
2019-09-24 10:05:00,85.21,85.21,85.04,85.08,13268.0,72.9882,72.9882,72.8426,72.8768,13268.0
2019-09-24 10:10:00,85.08,85.11,85.03,85.08,8781.0,72.8768,72.9025,72.834,72.8768,8781.0
2019-09-24 10:15:00,85.07,85.16,85.04,85.11,15909.0,72.8683,72.9454,72.8426,72.9025,15909.0
2019-09-24 10:20:00,85.14,85.18,84.81,84.81,28949.0,72.9282,72.9625,72.6456,72.6456,28949.0
2019-09-24 10:25:00,84.79,84.83,84.75,84.77,12463.0,72.6284,72.6627,72.5942,72.6113,12463.0
2019-09-24 10:30:00,84.79,84.84,84.73,84.78,8261.0,72.6284,72.6713,72.577,72.6199,8261.0
2019-09-24 10:35:00,84.79,84.81,84.73,84.79,7022.0,72.6284,72.6456,72.577,72.6284,7022.0
2019-09-24 10:40:00,84.76,84.79,84.64,84.69,7187.0,72.6027,72.6284,72.4999,72.5428,7187.0
2019-09-24 10:45:00,84.67,84.71,84.59,84.66,10724.0,72.5256,72.5599,72.4571,72.5171,10724.0
2019-09-24 10:50:00,84.67,84.77,84.64,84.65,15987.0,72.5256,72.6113,72.4999,72.5085,15987.0
2019-09-24 10:55:00,84.65,84.66,84.53,84.53,5470.0,72.5085,72.5171,72.4057,72.4057,5470.0
2019-09-24 11:00:00,84.5,84.52,84.4,84.4,13413.0,72.38,72.3972,72.2944,72.2944,13413.0
2019-09-24 11:05:00,84.42,84.5,84.39,84.48,11250.0,72.3115,72.38,72.2858,72.3629,11250.0
2019-09-24 11:10:00,84.49,84.52,84.44,84.47,8203.0,72.3715,72.3972,72.3286,72.3543,8203.0
2019-09-24 11:15:00,84.48,84.56,84.45,84.55,8938.0,72.3629,72.4314,72.3372,72.4229,8938.0
2019-09-24 11:20:00,84.54,84.55,84.43,84.44,7270.0,72.4143,72.4229,72.3201,72.3286,7270.0
2019-09-24 11:25:00,84.44,84.49,84.43,84.45,11960.0,72.3286,72.3715,72.3201,72.3372,11960.0
2019-09-24 11:30:00,84.45,84.54,84.42,84.44,11076.0,72.3372,72.4143,72.3115,72.3286,11076.0
2019-09-24 11:35:00,84.42,84.45,84.27,84.28,12499.0,72.3115,72.3372,72.183,72.1916,12499.0
2019-09-24 11:40:00,84.26,84.38,84.26,84.31,7352.0,72.1744,72.2772,72.1744,72.2173,7352.0
2019-09-24 11:45:00,84.32,84.43,84.32,84.41,6226.0,72.2258,72.3201,72.2258,72.3029,6226.0
2019-09-24 11:50:00,84.38,84.38,84.31,84.31,4012.0,72.2772,72.2772,72.2173,72.2173,4012.0
2019-09-24 11:55:00,84.28,84.43,84.25,84.42,29173.0,72.1916,72.3201,72.1659,72.3115,29173.0
2019-09-24 12:00:00,84.4,84.48,84.37,84.46,11451.0,72.2944,72.3629,72.2687,72.3458,11451.0
2019-09-24 12:05:00,84.47,84.56,84.45,84.55,16854.0,72.3543,72.4314,72.3372,72.4229,16854.0
2019-09-24 12:10:00,84.56,84.56,84.43,84.52,32482.0,72.4314,72.4314,72.3201,72.3972,32482.0
2019-09-24 12:15:00,84.52,84.61,84.49,84.51,33650.0,72.3972,72.4742,72.3715,72.3886,33650.0
2019-09-24 12:20:00,84.51,84.52,84.0,84.01,40411.0,72.3886,72.3972,71.9517,71.9603,40411.0
2019-09-24 12:25:00,84.01,84.02,83.89,83.93,24575.0,71.9603,71.9689,71.8575,71.8918,24575.0
2019-09-24 12:30:00,83.94,83.99,83.8,83.99,8360.0,71.9003,71.9432,71.7804,71.9432,8360.0
2019-09-24 12:35:00,84.0,84.01,83.84,83.88,5649.0,71.9517,71.9603,71.8147,71.849,5649.0
2019-09-24 12:40:00,83.9,83.9,83.79,83.87,6986.0,71.8661,71.8661,71.7719,71.8404,6986.0
2019-09-24 12:45:00,83.85,84.03,83.85,84.01,3244.0,71.8233,71.9774,71.8233,71.9603,3244.0
2019-09-24 12:50:00,84.01,84.04,83.95,83.98,7158.0,71.9603,71.986,71.9089,71.9346,7158.0
2019-09-24 12:55:00,83.98,84.03,83.82,83.86,13421.0,71.9346,71.9774,71.7976,71.8318,13421.0
2019-09-24 13:00:00,83.85,83.95,83.81,83.95,27933.0,71.8233,71.9089,71.789,71.9089,27933.0
2019-09-24 13:05:00,83.94,84.03,83.91,83.96,12633.0,71.9003,71.9774,71.8746,71.9175,12633.0
2019-09-24 13:10:00,83.98,83.98,83.82,83.92,6951.0,71.9346,71.9346,71.7976,71.8832,6951.0
2019-09-24 13:15:00,83.93,83.94,83.84,83.85,4495.0,71.8918,71.9003,71.8147,71.8233,4495.0
2019-09-24 13:20:00,83.85,83.85,83.79,83.79,10757.0,71.8233,71.8233,71.7719,71.7719,10757.0
2019-09-24 13:25:00,83.78,83.86,83.78,83.83,10773.0,71.7633,71.8318,71.7633,71.8061,10773.0
2019-09-24 13:30:00,83.86,84.03,83.86,84.03,14029.0,71.8318,71.9774,71.8318,71.9774,14029.0
2019-09-24 13:35:00,84.02,84.04,83.97,83.98,11033.0,71.9689,71.986,71.926,71.9346,11033.0
2019-09-24 13:40:00,83.98,84.14,83.94,84.12,18128.0,71.9346,72.0717,71.9003,72.0545,18128.0
2019-09-24 13:45:00,84.12,84.17,84.08,84.16,5058.0,72.0545,72.0974,72.0203,72.0888,5058.0
2019-09-24 13:50:00,84.17,84.28,84.14,84.25,16543.0,72.0974,72.1916,72.0717,72.1659,16543.0
2019-09-24 13:55:00,84.25,84.3,84.22,84.26,21987.0,72.1659,72.2087,72.1402,72.1744,21987.0
2019-09-24 14:00:00,84.25,84.26,84.17,84.19,58219.0,72.1659,72.1744,72.0974,72.1145,58219.0
2019-09-24 14:05:00,84.19,84.21,84.06,84.12,13030.0,72.1145,72.1316,72.0031,72.0545,13030.0
2019-09-24 14:10:00,84.12,84.55,84.08,84.48,28367.0,72.0545,72.4229,72.0203,72.3629,28367.0
2019-09-24 14:15:00,84.5,84.53,84.4,84.47,12644.0,72.38,72.4057,72.2944,72.3543,12644.0
2019-09-24 14:20:00,84.49,84.54,84.45,84.5,7629.0,72.3715,72.4143,72.3372,72.38,7629.0
2019-09-24 14:25:00,84.5,84.55,84.41,84.41,7876.0,72.38,72.4229,72.3029,72.3029,7876.0
2019-09-24 14:30:00,84.44,84.45,84.38,84.39,4169.0,72.3286,72.3372,72.2772,72.2858,4169.0
2019-09-24 14:35:00,84.4,84.46,84.21,84.27,20108.0,72.2944,72.3458,72.1316,72.183,20108.0
2019-09-24 14:40:00,84.29,84.33,84.16,84.2,5738.0,72.2001,72.2344,72.0888,72.1231,5738.0
2019-09-24 14:45:00,84.21,84.3,84.16,84.28,7647.0,72.1316,72.2087,72.0888,72.1916,7647.0
2019-09-24 14:50:00,84.25,84.32,84.21,84.29,10552.0,72.1659,72.2258,72.1316,72.2001,10552.0
2019-09-24 14:55:00,84.27,84.33,84.26,84.3,7381.0,72.183,72.2344,72.1744,72.2087,7381.0
2019-09-24 15:00:00,84.31,84.31,84.09,84.19,10292.0,72.2173,72.2173,72.0288,72.1145,10292.0
2019-09-24 15:05:00,84.18,84.24,84.15,84.18,10290.0,72.1059,72.1573,72.0802,72.1059,10290.0
2019-09-24 15:10:00,84.14,84.22,84.05,84.2,16058.0,72.0717,72.1402,71.9946,72.1231,16058.0
2019-09-24 15:15:00,84.19,84.19,84.08,84.14,14980.0,72.1145,72.1145,72.0203,72.0717,14980.0
2019-09-24 15:20:00,84.13,84.13,84.02,84.03,18771.0,72.0631,72.0631,71.9689,71.9774,18771.0
2019-09-24 15:25:00,84.03,84.03,83.94,83.97,24532.0,71.9774,71.9774,71.9003,71.926,24532.0
2019-09-24 15:30:00,83.96,83.96,83.79,83.8,27234.0,71.9175,71.9175,71.7719,71.7804,27234.0
2019-09-24 15:35:00,83.81,83.9,83.78,83.84,26550.0,71.789,71.8661,71.7633,71.8147,26550.0
2019-09-24 15:40:00,83.83,83.94,83.83,83.92,22907.0,71.8061,71.9003,71.8061,71.8832,22907.0
2019-09-24 15:45:00,83.93,84.13,83.9,84.1,27995.0,71.8918,72.0631,71.8661,72.0374,27995.0
2019-09-24 15:50:00,84.11,84.23,84.05,84.16,59474.0,72.046,72.1487,71.9946,72.0888,59474.0
2019-09-24 15:55:00,84.16,84.27,84.08,84.23,115434.0,72.0888,72.183,72.0203,72.1487,115434.0
2019-09-25 09:30:00,84.49,84.65,84.37,84.41,29462.0,72.3715,72.5085,72.2687,72.3029,29462.0
2019-09-25 09:35:00,84.48,84.48,84.17,84.23,9776.0,72.3629,72.3629,72.0974,72.1487,9776.0
2019-09-25 09:40:00,84.19,84.42,84.19,84.39,8284.0,72.1145,72.3115,72.1145,72.2858,8284.0
2019-09-25 09:45:00,84.38,84.4,84.2,84.31,9834.0,72.2772,72.2944,72.1231,72.2173,9834.0
2019-09-25 09:50:00,84.28,84.43,84.26,84.34,16590.0,72.1916,72.3201,72.1744,72.243,16590.0
2019-09-25 09:55:00,84.36,84.39,84.27,84.33,19185.0,72.2601,72.2858,72.183,72.2344,19185.0
2019-09-25 10:00:00,84.31,84.39,84.24,84.33,18252.0,72.2173,72.2858,72.1573,72.2344,18252.0
2019-09-25 10:05:00,84.38,84.78,84.36,84.75,9943.0,72.2772,72.6199,72.2601,72.5942,9943.0
2019-09-25 10:10:00,84.66,84.73,84.63,84.63,7983.0,72.5171,72.577,72.4914,72.4914,7983.0
2019-09-25 10:15:00,84.57,84.62,84.48,84.5,14379.0,72.44,72.4828,72.3629,72.38,14379.0
2019-09-25 10:20:00,84.54,84.63,84.43,84.46,8869.0,72.4143,72.4914,72.3201,72.3458,8869.0
2019-09-25 10:25:00,84.47,84.71,84.44,84.71,4363.0,72.3543,72.5599,72.3286,72.5599,4363.0
2019-09-25 10:30:00,84.71,84.8,84.67,84.71,6744.0,72.5599,72.637,72.5256,72.5599,6744.0
2019-09-25 10:35:00,84.74,84.79,84.7,84.74,9361.0,72.5856,72.6284,72.5513,72.5856,9361.0
2019-09-25 10:40:00,84.71,84.74,84.65,84.69,2918.0,72.5599,72.5856,72.5085,72.5428,2918.0
2019-09-25 10:45:00,84.74,84.76,84.66,84.68,5352.0,72.5856,72.6027,72.5171,72.5342,5352.0
2019-09-25 10:50:00,84.67,84.91,84.66,84.87,6484.0,72.5256,72.7312,72.5171,72.697,6484.0
2019-09-25 10:55:00,84.87,84.88,84.77,84.78,5694.0,72.697,72.7055,72.6113,72.6199,5694.0
2019-09-25 11:00:00,84.79,84.83,84.78,84.81,4813.0,72.6284,72.6627,72.6199,72.6456,4813.0
2019-09-25 11:05:00,84.83,84.83,84.77,84.83,6794.0,72.6627,72.6627,72.6113,72.6627,6794.0
2019-09-25 11:10:00,84.81,84.89,84.8,84.84,7824.0,72.6456,72.7141,72.637,72.6713,7824.0
2019-09-25 11:15:00,84.85,84.9,84.8,84.83,4571.0,72.6798,72.7226,72.637,72.6627,4571.0
2019-09-25 11:20:00,84.82,84.83,84.74,84.78,5000.0,72.6541,72.6627,72.5856,72.6199,5000.0
2019-09-25 11:25:00,84.77,84.77,84.69,84.73,4155.0,72.6113,72.6113,72.5428,72.577,4155.0
2019-09-25 11:30:00,84.72,84.76,84.69,84.74,3270.0,72.5685,72.6027,72.5428,72.5856,3270.0
2019-09-25 11:35:00,84.75,84.77,84.7,84.76,9260.0,72.5942,72.6113,72.5513,72.6027,9260.0
2019-09-25 11:40:00,84.76,84.8,84.74,84.76,4715.0,72.6027,72.637,72.5856,72.6027,4715.0
2019-09-25 11:45:00,84.76,84.81,84.75,84.81,2462.0,72.6027,72.6456,72.5942,72.6456,2462.0
2019-09-25 11:50:00,84.79,84.79,84.69,84.74,5260.0,72.6284,72.6284,72.5428,72.5856,5260.0
2019-09-25 11:55:00,84.74,84.89,84.74,84.89,4411.0,72.5856,72.7141,72.5856,72.7141,4411.0
2019-09-25 12:00:00,84.87,84.89,84.86,84.89,1721.0,72.697,72.7141,72.6884,72.7141,1721.0
2019-09-25 12:05:00,84.88,84.97,84.85,84.93,6554.0,72.7055,72.7826,72.6798,72.7483,6554.0
2019-09-25 12:10:00,84.92,84.96,84.77,84.78,7278.0,72.7398,72.774,72.6113,72.6199,7278.0
2019-09-25 12:15:00,84.75,84.78,84.6,84.72,13286.0,72.5942,72.6199,72.4657,72.5685,13286.0
2019-09-25 12:20:00,84.73,84.74,84.63,84.64,10927.0,72.577,72.5856,72.4914,72.4999,10927.0
2019-09-25 12:25:00,84.65,84.75,84.62,84.74,8095.0,72.5085,72.5942,72.4828,72.5856,8095.0
2019-09-25 12:30:00,84.74,84.8,84.73,84.79,9395.0,72.5856,72.637,72.577,72.6284,9395.0
2019-09-25 12:35:00,84.78,84.93,84.77,84.91,8479.0,72.6199,72.7483,72.6113,72.7312,8479.0
2019-09-25 12:40:00,84.9,84.9,84.84,84.84,7549.0,72.7226,72.7226,72.6713,72.6713,7549.0
2019-09-25 12:45:00,84.85,84.88,84.84,84.86,7686.0,72.6798,72.7055,72.6713,72.6884,7686.0
2019-09-25 12:50:00,84.87,84.89,84.84,84.85,9662.0,72.697,72.7141,72.6713,72.6798,9662.0
2019-09-25 12:55:00,84.87,84.95,84.81,84.83,14292.0,72.697,72.7655,72.6456,72.6627,14292.0
2019-09-25 13:00:00,84.85,84.85,84.78,84.83,5614.0,72.6798,72.6798,72.6199,72.6627,5614.0
2019-09-25 13:05:00,84.83,84.92,84.82,84.92,11507.0,72.6627,72.7398,72.6541,72.7398,11507.0
2019-09-25 13:10:00,84.92,84.96,84.91,84.95,6944.0,72.7398,72.774,72.7312,72.7655,6944.0
2019-09-25 13:15:00,84.97,85.01,84.9,84.92,8237.0,72.7826,72.8169,72.7226,72.7398,8237.0
2019-09-25 13:20:00,84.92,84.94,84.91,84.92,4377.0,72.7398,72.7569,72.7312,72.7398,4377.0
2019-09-25 13:25:00,84.92,84.92,84.86,84.86,5904.0,72.7398,72.7398,72.6884,72.6884,5904.0
2019-09-25 13:30:00,84.86,84.92,84.86,84.9,10711.0,72.6884,72.7398,72.6884,72.7226,10711.0
2019-09-25 13:35:00,84.88,84.88,84.82,84.82,12069.0,72.7055,72.7055,72.6541,72.6541,12069.0
2019-09-25 13:40:00,84.83,84.9,84.83,84.9,3653.0,72.6627,72.7226,72.6627,72.7226,3653.0
2019-09-25 13:45:00,84.9,84.93,84.87,84.91,8009.0,72.7226,72.7483,72.697,72.7312,8009.0
2019-09-25 13:50:00,84.92,84.97,84.89,84.96,7181.0,72.7398,72.7826,72.7141,72.774,7181.0
2019-09-25 13:55:00,84.96,84.97,84.95,84.95,4530.0,72.774,72.7826,72.7655,72.7655,4530.0
2019-09-25 14:00:00,84.95,85.0,84.91,84.92,7276.0,72.7655,72.8083,72.7312,72.7398,7276.0
2019-09-25 14:05:00,84.91,84.97,84.9,84.93,21737.0,72.7312,72.7826,72.7226,72.7483,21737.0
2019-09-25 14:10:00,84.93,84.94,84.89,84.92,17715.0,72.7483,72.7569,72.7141,72.7398,17715.0
2019-09-25 14:15:00,84.91,84.92,84.84,84.88,23556.0,72.7312,72.7398,72.6713,72.7055,23556.0
2019-09-25 14:20:00,84.88,84.89,84.78,84.79,16614.0,72.7055,72.7141,72.6199,72.6284,16614.0
2019-09-25 14:25:00,84.78,84.78,84.63,84.64,24780.0,72.6199,72.6199,72.4914,72.4999,24780.0
2019-09-25 14:30:00,84.63,84.63,84.52,84.56,53933.0,72.4914,72.4914,72.3972,72.4314,53933.0
2019-09-25 14:35:00,84.56,84.57,84.54,84.56,83783.0,72.4314,72.44,72.4143,72.4314,83783.0
2019-09-25 14:40:00,84.56,84.88,84.55,84.79,62029.0,72.4314,72.7055,72.4229,72.6284,62029.0
2019-09-25 14:45:00,84.82,85.12,84.82,85.05,26225.0,72.6541,72.9111,72.6541,72.8511,26225.0
2019-09-25 14:50:00,85.09,85.27,85.06,85.25,21978.0,72.8854,73.0396,72.8597,73.0224,21978.0
2019-09-25 14:55:00,85.25,85.26,85.16,85.23,25770.0,73.0224,73.031,72.9454,73.0053,25770.0
2019-09-25 15:00:00,85.23,85.23,85.08,85.16,26069.0,73.0053,73.0053,72.8768,72.9454,26069.0
2019-09-25 15:05:00,85.16,85.16,85.09,85.15,10151.0,72.9454,72.9454,72.8854,72.9368,10151.0
2019-09-25 15:10:00,85.15,85.22,85.15,85.18,14848.0,72.9368,72.9968,72.9368,72.9625,14848.0
2019-09-25 15:15:00,85.18,85.19,85.13,85.13,3886.0,72.9625,72.9711,72.9197,72.9197,3886.0
2019-09-25 15:20:00,85.14,85.2,85.11,85.17,7377.0,72.9282,72.9796,72.9025,72.9539,7377.0
2019-09-25 15:25:00,85.15,85.15,85.11,85.13,8629.0,72.9368,72.9368,72.9025,72.9197,8629.0
2019-09-25 15:30:00,85.11,85.17,85.08,85.16,8923.0,72.9025,72.9539,72.8768,72.9454,8923.0
2019-09-25 15:35:00,85.16,85.17,85.09,85.17,19516.0,72.9454,72.9539,72.8854,72.9539,19516.0
2019-09-25 15:40:00,85.17,85.19,85.14,85.19,8828.0,72.9539,72.9711,72.9282,72.9711,8828.0
2019-09-25 15:45:00,85.19,85.32,85.18,85.32,19749.0,72.9711,73.0824,72.9625,73.0824,19749.0
2019-09-25 15:50:00,85.32,85.33,85.23,85.25,19515.0,73.0824,73.091,73.0053,73.0224,19515.0
2019-09-25 15:55:00,85.25,85.25,85.1,85.11,58269.0,73.0224,73.0224,72.894,72.9025,58269.0
2019-09-26 09:30:00,85.64,85.95,85.48,85.66,35900.0,73.3565,73.622,73.2195,73.3736,35900.0
2019-09-26 09:35:00,85.6,85.67,85.51,85.57,6167.0,73.3222,73.3822,73.2452,73.2966,6167.0
2019-09-26 09:40:00,85.57,85.61,85.43,85.52,12136.0,73.2966,73.3308,73.1766,73.2537,12136.0
2019-09-26 09:45:00,85.49,85.5,85.43,85.5,6683.0,73.228,73.2366,73.1766,73.2366,6683.0
2019-09-26 09:50:00,85.45,85.51,85.44,85.48,5065.0,73.1938,73.2452,73.1852,73.2195,5065.0
2019-09-26 09:55:00,85.48,85.56,85.4,85.56,4137.0,73.2195,73.288,73.1509,73.288,4137.0
2019-09-26 10:00:00,85.52,85.6,85.46,85.6,10922.0,73.2537,73.3222,73.2023,73.3222,10922.0
2019-09-26 10:05:00,85.59,85.59,85.35,85.35,2830.0,73.3137,73.3137,73.1081,73.1081,2830.0
2019-09-26 10:10:00,85.38,85.42,85.37,85.39,4230.0,73.1338,73.1681,73.1252,73.1424,4230.0
2019-09-26 10:15:00,85.37,85.4,85.21,85.22,9800.0,73.1252,73.1509,72.9882,72.9968,9800.0
2019-09-26 10:20:00,85.22,85.28,85.11,85.26,154613.0,72.9968,73.0481,72.9025,73.031,154613.0
2019-09-26 10:25:00,85.24,85.27,85.12,85.17,60459.0,73.0139,73.0396,72.9111,72.9539,60459.0
2019-09-26 10:30:00,85.18,85.32,85.16,85.23,75530.0,72.9625,73.0824,72.9454,73.0053,75530.0
2019-09-26 10:35:00,85.23,85.35,85.2,85.26,75509.0,73.0053,73.1081,72.9796,73.031,75509.0
2019-09-26 10:40:00,85.26,85.35,85.25,85.3,14770.0,73.031,73.1081,73.0224,73.0653,14770.0
2019-09-26 10:45:00,85.28,85.32,85.22,85.32,8400.0,73.0481,73.0824,72.9968,73.0824,8400.0
2019-09-26 10:50:00,85.35,85.37,85.3,85.34,8341.0,73.1081,73.1252,73.0653,73.0995,8341.0
2019-09-26 10:55:00,85.35,85.37,85.28,85.32,5924.0,73.1081,73.1252,73.0481,73.0824,5924.0
2019-09-26 11:00:00,85.32,85.32,85.14,85.25,26340.0,73.0824,73.0824,72.9282,73.0224,26340.0
2019-09-26 11:05:00,85.25,85.32,85.23,85.32,4151.0,73.0224,73.0824,73.0053,73.0824,4151.0
2019-09-26 11:10:00,85.35,85.38,85.33,85.34,5997.0,73.1081,73.1338,73.091,73.0995,5997.0
2019-09-26 11:15:00,85.32,85.4,85.29,85.33,9372.0,73.0824,73.1509,73.0567,73.091,9372.0
2019-09-26 11:20:00,85.33,85.42,85.33,85.39,16880.0,73.091,73.1681,73.091,73.1424,16880.0
2019-09-26 11:25:00,85.39,85.49,85.38,85.45,16317.0,73.1424,73.228,73.1338,73.1938,16317.0
2019-09-26 11:30:00,85.45,85.59,85.44,85.59,7411.0,73.1938,73.3137,73.1852,73.3137,7411.0
2019-09-26 11:35:00,85.59,85.72,85.56,85.71,17854.0,73.3137,73.425,73.288,73.4165,17854.0
2019-09-26 11:40:00,85.68,85.79,85.68,85.78,7793.0,73.3908,73.485,73.3908,73.4764,7793.0
2019-09-26 11:45:00,85.76,85.76,85.55,85.58,2431.0,73.4593,73.4593,73.2794,73.3051,2431.0
2019-09-26 11:50:00,85.58,85.58,85.48,85.51,2201.0,73.3051,73.3051,73.2195,73.2452,2201.0
2019-09-26 11:55:00,85.53,85.6,85.5,85.58,3572.0,73.2623,73.3222,73.2366,73.3051,3572.0
2019-09-26 12:00:00,85.61,85.63,85.52,85.59,9603.0,73.3308,73.3479,73.2537,73.3137,9603.0
2019-09-26 12:05:00,85.57,85.67,85.57,85.66,5341.0,73.2966,73.3822,73.2966,73.3736,5341.0
2019-09-26 12:10:00,85.65,85.66,85.59,85.59,5710.0,73.3651,73.3736,73.3137,73.3137,5710.0
2019-09-26 12:15:00,85.61,85.63,85.57,85.59,5899.0,73.3308,73.3479,73.2966,73.3137,5899.0
2019-09-26 12:20:00,85.6,85.6,85.51,85.54,2858.0,73.3222,73.3222,73.2452,73.2709,2858.0
2019-09-26 12:25:00,85.55,85.64,85.52,85.63,9249.0,73.2794,73.3565,73.2537,73.3479,9249.0
2019-09-26 12:30:00,85.6,85.62,85.59,85.6,1820.0,73.3222,73.3394,73.3137,73.3222,1820.0
2019-09-26 12:35:00,85.55,85.57,85.51,85.52,12981.0,73.2794,73.2966,73.2452,73.2537,12981.0
2019-09-26 12:40:00,85.52,85.59,85.52,85.55,6921.0,73.2537,73.3137,73.2537,73.2794,6921.0
2019-09-26 12:45:00,85.52,85.52,85.46,85.52,3438.0,73.2537,73.2537,73.2023,73.2537,3438.0
2019-09-26 12:50:00,85.51,85.62,85.5,85.62,6048.0,73.2452,73.3394,73.2366,73.3394,6048.0
2019-09-26 12:55:00,85.62,85.64,85.59,85.62,5507.0,73.3394,73.3565,73.3137,73.3394,5507.0
2019-09-26 13:00:00,85.64,85.69,85.61,85.69,8788.0,73.3565,73.3993,73.3308,73.3993,8788.0
2019-09-26 13:05:00,85.69,85.79,85.69,85.79,4955.0,73.3993,73.485,73.3993,73.485,4955.0
2019-09-26 13:10:00,85.78,85.78,85.7,85.7,1100.0,73.4764,73.4764,73.4079,73.4079,1100.0
2019-09-26 13:15:00,85.7,85.7,85.66,85.67,3849.0,73.4079,73.4079,73.3736,73.3822,3849.0
2019-09-26 13:20:00,85.66,85.67,85.65,85.65,2263.0,73.3736,73.3822,73.3651,73.3651,2263.0
2019-09-26 13:25:00,85.66,85.84,85.66,85.84,11543.0,73.3736,73.5278,73.3736,73.5278,11543.0
2019-09-26 13:30:00,85.85,85.91,85.84,85.89,2738.0,73.5364,73.5878,73.5278,73.5707,2738.0
2019-09-26 13:35:00,85.88,85.93,85.85,85.91,3999.0,73.5621,73.6049,73.5364,73.5878,3999.0
2019-09-26 13:40:00,85.86,86.0,85.86,86.0,16850.0,73.545,73.6649,73.545,73.6649,16850.0
2019-09-26 13:45:00,86.01,86.04,85.94,86.02,3330.0,73.6734,73.6991,73.6135,73.682,3330.0
2019-09-26 13:50:00,85.99,86.0,85.95,85.99,3771.0,73.6563,73.6649,73.622,73.6563,3771.0
2019-09-26 13:55:00,86.0,86.03,85.98,86.02,4331.0,73.6649,73.6906,73.6477,73.682,4331.0
2019-09-26 14:00:00,86.03,86.1,86.03,86.06,2267.0,73.6906,73.7505,73.6906,73.7163,2267.0
2019-09-26 14:05:00,86.09,86.31,86.06,86.29,5608.0,73.742,73.9304,73.7163,73.9133,5608.0
2019-09-26 14:10:00,86.29,86.29,86.14,86.15,4696.0,73.9133,73.9133,73.7848,73.7934,4696.0
2019-09-26 14:15:00,86.15,86.24,86.15,86.22,7193.0,73.7934,73.8705,73.7934,73.8533,7193.0
2019-09-26 14:20:00,86.22,86.22,86.12,86.12,4903.0,73.8533,73.8533,73.7677,73.7677,4903.0
2019-09-26 14:25:00,86.11,86.11,86.02,86.02,2316.0,73.7591,73.7591,73.682,73.682,2316.0
2019-09-26 14:30:00,86.03,86.07,86.03,86.06,2901.0,73.6906,73.7248,73.6906,73.7163,2901.0
2019-09-26 14:35:00,86.03,86.05,86.01,86.01,3426.0,73.6906,73.7077,73.6734,73.6734,3426.0
2019-09-26 14:40:00,86.0,86.04,86.0,86.01,14473.0,73.6649,73.6991,73.6649,73.6734,14473.0
2019-09-26 14:45:00,86.02,86.12,86.01,86.12,6702.0,73.682,73.7677,73.6734,73.7677,6702.0
2019-09-26 14:50:00,86.09,86.12,86.07,86.09,6742.0,73.742,73.7677,73.7248,73.742,6742.0
2019-09-26 14:55:00,86.11,86.11,86.04,86.04,6389.0,73.7591,73.7591,73.6991,73.6991,6389.0
2019-09-26 15:00:00,86.05,86.12,86.05,86.07,4951.0,73.7077,73.7677,73.7077,73.7248,4951.0
2019-09-26 15:05:00,86.03,86.09,85.99,86.09,11948.0,73.6906,73.742,73.6563,73.742,11948.0
2019-09-26 15:10:00,86.08,86.09,86.02,86.02,4239.0,73.7334,73.742,73.682,73.682,4239.0
2019-09-26 15:15:00,86.04,86.13,86.04,86.13,5506.0,73.6991,73.7762,73.6991,73.7762,5506.0
2019-09-26 15:20:00,86.12,86.15,86.1,86.11,10544.0,73.7677,73.7934,73.7505,73.7591,10544.0
2019-09-26 15:25:00,86.12,86.24,86.09,86.18,16501.0,73.7677,73.8705,73.742,73.8191,16501.0
2019-09-26 15:30:00,86.19,86.27,86.17,86.24,17478.0,73.8276,73.8961,73.8105,73.8705,17478.0
2019-09-26 15:35:00,86.25,86.29,86.22,86.25,10173.0,73.879,73.9133,73.8533,73.879,10173.0
2019-09-26 15:40:00,86.22,86.27,86.19,86.25,13862.0,73.8533,73.8961,73.8276,73.879,13862.0
2019-09-26 15:45:00,86.26,86.33,86.23,86.3,16050.0,73.8876,73.9475,73.8619,73.9218,16050.0
2019-09-26 15:50:00,86.31,86.32,86.1,86.12,43739.0,73.9304,73.939,73.7505,73.7677,43739.0
2019-09-26 15:55:00,86.11,86.3,86.08,86.27,97593.0,73.7591,73.9218,73.7334,73.8961,97593.0
2019-09-27 09:30:00,86.51,86.71,86.2,86.2,19882.0,74.1017,74.273,73.8362,73.8362,19882.0
2019-09-27 09:35:00,86.19,86.34,86.03,86.11,5384.0,73.8276,73.9561,73.6906,73.7591,5384.0
2019-09-27 09:40:00,86.12,86.12,85.89,85.97,2187.0,73.7677,73.7677,73.5707,73.6392,2187.0
2019-09-27 09:45:00,85.98,86.04,85.83,86.03,11191.0,73.6477,73.6991,73.5193,73.6906,11191.0
2019-09-27 09:50:00,86.03,86.26,86.03,86.23,4101.0,73.6906,73.8876,73.6906,73.8619,4101.0
2019-09-27 09:55:00,86.23,86.32,86.14,86.28,7552.0,73.8619,73.939,73.7848,73.9047,7552.0
2019-09-27 10:00:00,86.27,86.5,86.19,86.4,15924.0,73.8961,74.0932,73.8276,74.0075,15924.0
2019-09-27 10:05:00,86.47,86.56,86.35,86.36,7300.0,74.0675,74.1446,73.9647,73.9732,7300.0
2019-09-27 10:10:00,86.39,86.42,86.3,86.36,24201.0,73.9989,74.0246,73.9218,73.9732,24201.0
2019-09-27 10:15:00,86.4,86.41,86.18,86.18,11664.0,74.0075,74.0161,73.8191,73.8191,11664.0
2019-09-27 10:20:00,86.2,86.25,86.13,86.14,5045.0,73.8362,73.879,73.7762,73.7848,5045.0
2019-09-27 10:25:00,86.18,86.28,86.18,86.2,7110.0,73.8191,73.9047,73.8191,73.8362,7110.0
2019-09-27 10:30:00,86.23,86.24,86.14,86.21,15375.0,73.8619,73.8705,73.7848,73.8448,15375.0
2019-09-27 10:35:00,86.15,86.18,86.07,86.18,5087.0,73.7934,73.8191,73.7248,73.8191,5087.0
2019-09-27 10:40:00,86.21,86.33,86.2,86.25,18535.0,73.8448,73.9475,73.8362,73.879,18535.0
2019-09-27 10:45:00,86.25,86.37,86.21,86.3,14078.0,73.879,73.9818,73.8448,73.9218,14078.0
2019-09-27 10:50:00,86.29,86.34,86.18,86.18,4245.0,73.9133,73.9561,73.8191,73.8191,4245.0
2019-09-27 10:55:00,86.2,86.2,86.08,86.15,19551.0,73.8362,73.8362,73.7334,73.7934,19551.0
2019-09-27 11:00:00,86.11,86.2,85.83,85.84,8678.0,73.7591,73.8362,73.5193,73.5278,8678.0
2019-09-27 11:05:00,85.84,86.0,85.77,86.0,10262.0,73.5278,73.6649,73.4679,73.6649,10262.0
2019-09-27 11:10:00,85.99,86.2,85.98,86.19,16717.0,73.6563,73.8362,73.6477,73.8276,16717.0
2019-09-27 11:15:00,86.15,86.2,86.01,86.09,16151.0,73.7934,73.8362,73.6734,73.742,16151.0
2019-09-27 11:20:00,86.12,86.18,86.11,86.12,6828.0,73.7677,73.8191,73.7591,73.7677,6828.0
2019-09-27 11:25:00,86.13,86.2,86.08,86.18,8163.0,73.7762,73.8362,73.7334,73.8191,8163.0
2019-09-27 11:30:00,86.18,86.19,86.06,86.13,5686.0,73.8191,73.8276,73.7163,73.7762,5686.0
2019-09-27 11:35:00,86.13,86.14,85.76,85.86,17856.0,73.7762,73.7848,73.4593,73.545,17856.0
2019-09-27 11:40:00,85.88,85.97,85.81,85.81,7912.0,73.5621,73.6392,73.5021,73.5021,7912.0
2019-09-27 11:45:00,85.78,86.06,85.78,85.94,9822.0,73.4764,73.7163,73.4764,73.6135,9822.0
2019-09-27 11:50:00,85.95,85.98,85.87,85.98,6493.0,73.622,73.6477,73.5535,73.6477,6493.0
2019-09-27 11:55:00,85.98,86.05,85.88,85.93,9517.0,73.6477,73.7077,73.5621,73.6049,9517.0
2019-09-27 12:00:00,85.93,85.95,85.77,85.81,7681.0,73.6049,73.622,73.4679,73.5021,7681.0
2019-09-27 12:05:00,85.81,85.86,85.71,85.85,21452.0,73.5021,73.545,73.4165,73.5364,21452.0
2019-09-27 12:10:00,85.86,85.87,85.72,85.79,10234.0,73.545,73.5535,73.425,73.485,10234.0
2019-09-27 12:15:00,85.8,85.85,85.59,85.59,10411.0,73.4936,73.5364,73.3137,73.3137,10411.0
2019-09-27 12:20:00,85.59,85.61,85.56,85.58,5232.0,73.3137,73.3308,73.288,73.3051,5232.0
2019-09-27 12:25:00,85.57,85.6,85.53,85.6,21723.0,73.2966,73.3222,73.2623,73.3222,21723.0
2019-09-27 12:30:00,85.6,85.6,85.5,85.54,6669.0,73.3222,73.3222,73.2366,73.2709,6669.0
2019-09-27 12:35:00,85.54,85.54,85.46,85.52,16360.0,73.2709,73.2709,73.2023,73.2537,16360.0
2019-09-27 12:40:00,85.53,85.56,85.4,85.4,8822.0,73.2623,73.288,73.1509,73.1509,8822.0
2019-09-27 12:45:00,85.39,85.42,85.32,85.35,11977.0,73.1424,73.1681,73.0824,73.1081,11977.0
2019-09-27 12:50:00,85.35,85.39,85.32,85.35,11659.0,73.1081,73.1424,73.0824,73.1081,11659.0
2019-09-27 12:55:00,85.37,85.43,85.32,85.43,14142.0,73.1252,73.1766,73.0824,73.1766,14142.0
2019-09-27 13:00:00,85.43,85.47,85.34,85.47,9379.0,73.1766,73.2109,73.0995,73.2109,9379.0
2019-09-27 13:05:00,85.5,85.66,85.49,85.66,10065.0,73.2366,73.3736,73.228,73.3736,10065.0
2019-09-27 13:10:00,85.65,85.67,85.59,85.65,10825.0,73.3651,73.3822,73.3137,73.3651,10825.0
2019-09-27 13:15:00,85.62,85.62,85.44,85.49,8801.0,73.3394,73.3394,73.1852,73.228,8801.0
2019-09-27 13:20:00,85.52,85.52,85.32,85.34,3351.0,73.2537,73.2537,73.0824,73.0995,3351.0
2019-09-27 13:25:00,85.34,85.34,85.3,85.32,6485.0,73.0995,73.0995,73.0653,73.0824,6485.0
2019-09-27 13:30:00,85.34,85.35,85.28,85.3,4021.0,73.0995,73.1081,73.0481,73.0653,4021.0
2019-09-27 13:35:00,85.29,85.29,85.2,85.23,7632.0,73.0567,73.0567,72.9796,73.0053,7632.0
2019-09-27 13:40:00,85.24,85.31,85.23,85.29,5420.0,73.0139,73.0738,73.0053,73.0567,5420.0
2019-09-27 13:45:00,85.3,85.3,85.16,85.16,20215.0,73.0653,73.0653,72.9454,72.9454,20215.0
2019-09-27 13:50:00,85.16,85.32,85.1,85.32,16646.0,72.9454,73.0824,72.894,73.0824,16646.0
2019-09-27 13:55:00,85.32,85.51,85.31,85.46,20211.0,73.0824,73.2452,73.0738,73.2023,20211.0
2019-09-27 14:00:00,85.48,85.56,85.45,85.55,19177.0,73.2195,73.288,73.1938,73.2794,19177.0
2019-09-27 14:05:00,85.52,85.55,85.41,85.5,20280.0,73.2537,73.2794,73.1595,73.2366,20280.0
2019-09-27 14:10:00,85.5,85.57,85.45,85.5,11143.0,73.2366,73.2966,73.1938,73.2366,11143.0
2019-09-27 14:15:00,85.47,85.47,85.36,85.45,72867.0,73.2109,73.2109,73.1167,73.1938,72867.0
2019-09-27 14:20:00,85.45,85.51,85.4,85.44,5832.0,73.1938,73.2452,73.1509,73.1852,5832.0
2019-09-27 14:25:00,85.45,85.46,85.34,85.39,5677.0,73.1938,73.2023,73.0995,73.1424,5677.0
2019-09-27 14:30:00,85.42,85.42,85.38,85.42,4358.0,73.1681,73.1681,73.1338,73.1681,4358.0
2019-09-27 14:35:00,85.4,85.42,85.34,85.37,7688.0,73.1509,73.1681,73.0995,73.1252,7688.0
2019-09-27 14:40:00,85.36,85.37,85.24,85.24,11869.0,73.1167,73.1252,73.0139,73.0139,11869.0
2019-09-27 14:45:00,85.24,85.28,85.16,85.16,19015.0,73.0139,73.0481,72.9454,72.9454,19015.0
2019-09-27 14:50:00,85.13,85.13,84.96,85.04,42878.0,72.9197,72.9197,72.774,72.8426,42878.0
2019-09-27 14:55:00,85.05,85.11,85.05,85.1,10249.0,72.8511,72.9025,72.8511,72.894,10249.0
2019-09-27 15:00:00,85.1,85.11,85.02,85.09,21209.0,72.894,72.9025,72.8254,72.8854,21209.0
2019-09-27 15:05:00,85.1,85.26,85.02,85.09,52414.0,72.894,73.031,72.8254,72.8854,52414.0
2019-09-27 15:10:00,85.1,85.12,85.0,85.01,10288.0,72.894,72.9111,72.8083,72.8169,10288.0
2019-09-27 15:15:00,85.0,85.1,85.0,85.07,28330.0,72.8083,72.894,72.8083,72.8683,28330.0
2019-09-27 15:20:00,85.04,85.18,85.03,85.13,16122.0,72.8426,72.9625,72.834,72.9197,16122.0
2019-09-27 15:25:00,85.12,85.16,85.04,85.16,23037.0,72.9111,72.9454,72.8426,72.9454,23037.0
2019-09-27 15:30:00,85.13,85.36,85.12,85.36,18157.0,72.9197,73.1167,72.9111,73.1167,18157.0
2019-09-27 15:35:00,85.37,85.55,85.34,85.53,29981.0,73.1252,73.2794,73.0995,73.2623,29981.0
2019-09-27 15:40:00,85.55,85.58,85.43,85.44,35699.0,73.2794,73.3051,73.1766,73.1852,35699.0
2019-09-27 15:45:00,85.44,85.61,85.44,85.59,48827.0,73.1852,73.3308,73.1852,73.3137,48827.0
2019-09-27 15:50:00,85.6,85.74,85.58,85.65,72735.0,73.3222,73.4422,73.3051,73.3651,72735.0
2019-09-27 15:55:00,85.65,85.8,85.58,85.78,133280.0,73.3651,73.4936,73.3051,73.4764,133280.0
2019-09-30 09:30:00,85.77,85.88,85.63,85.69,27541.0,73.4679,73.5621,73.3479,73.3993,27541.0
2019-09-30 09:35:00,85.7,85.87,85.7,85.83,2462.0,73.4079,73.5535,73.4079,73.5193,2462.0
2019-09-30 09:40:00,85.88,85.92,85.79,85.88,3333.0,73.5621,73.5963,73.485,73.5621,3333.0
2019-09-30 09:45:00,85.92,86.0,85.78,86.0,9009.0,73.5963,73.6649,73.4764,73.6649,9009.0
2019-09-30 09:50:00,86.01,86.2,86.01,86.2,8408.0,73.6734,73.8362,73.6734,73.8362,8408.0
2019-09-30 09:55:00,86.13,86.13,85.95,85.95,7557.0,73.7762,73.7762,73.622,73.622,7557.0
2019-09-30 10:00:00,85.99,86.02,85.9,85.9,3436.0,73.6563,73.682,73.5792,73.5792,3436.0
2019-09-30 10:05:00,85.88,85.88,85.81,85.81,4773.0,73.5621,73.5621,73.5021,73.5021,4773.0
2019-09-30 10:10:00,85.77,85.8,85.7,85.75,5867.0,73.4679,73.4936,73.4079,73.4507,5867.0
2019-09-30 10:15:00,85.75,85.76,85.63,85.72,8425.0,73.4507,73.4593,73.3479,73.425,8425.0
2019-09-30 10:20:00,85.71,85.74,85.54,85.59,8929.0,73.4165,73.4422,73.2709,73.3137,8929.0
2019-09-30 10:25:00,85.63,85.68,85.55,85.61,16846.0,73.3479,73.3908,73.2794,73.3308,16846.0
2019-09-30 10:30:00,85.6,85.63,85.55,85.57,4587.0,73.3222,73.3479,73.2794,73.2966,4587.0
2019-09-30 10:35:00,85.61,85.66,85.56,85.66,4368.0,73.3308,73.3736,73.288,73.3736,4368.0
2019-09-30 10:40:00,85.64,85.7,85.61,85.65,5622.0,73.3565,73.4079,73.3308,73.3651,5622.0
2019-09-30 10:45:00,85.64,85.76,85.61,85.72,3631.0,73.3565,73.4593,73.3308,73.425,3631.0
2019-09-30 10:50:00,85.74,85.82,85.73,85.78,5389.0,73.4422,73.5107,73.4336,73.4764,5389.0
2019-09-30 10:55:00,85.79,85.87,85.73,85.77,7560.0,73.485,73.5535,73.4336,73.4679,7560.0
2019-09-30 11:00:00,85.75,85.87,85.73,85.79,7933.0,73.4507,73.5535,73.4336,73.485,7933.0
2019-09-30 11:05:00,85.78,85.85,85.76,85.81,2553.0,73.4764,73.5364,73.4593,73.5021,2553.0
2019-09-30 11:10:00,85.8,85.83,85.78,85.8,6301.0,73.4936,73.5193,73.4764,73.4936,6301.0
2019-09-30 11:15:00,85.81,85.83,85.78,85.83,3235.0,73.5021,73.5193,73.4764,73.5193,3235.0
2019-09-30 11:20:00,85.84,85.88,85.72,85.73,56904.0,73.5278,73.5621,73.425,73.4336,56904.0
2019-09-30 11:25:00,85.75,85.86,85.71,85.86,34254.0,73.4507,73.545,73.4165,73.545,34254.0
2019-09-30 11:30:00,85.88,85.94,85.88,85.92,3590.0,73.5621,73.6135,73.5621,73.5963,3590.0
2019-09-30 11:35:00,85.89,85.89,85.85,85.85,1793.0,73.5707,73.5707,73.5364,73.5364,1793.0
2019-09-30 11:40:00,85.89,85.97,85.88,85.94,3983.0,73.5707,73.6392,73.5621,73.6135,3983.0
2019-09-30 11:45:00,85.96,85.96,85.93,85.96,2532.0,73.6306,73.6306,73.6049,73.6306,2532.0
2019-09-30 11:50:00,85.97,85.98,85.9,85.92,2893.0,73.6392,73.6477,73.5792,73.5963,2893.0
2019-09-30 11:55:00,85.93,85.97,85.88,85.88,23297.0,73.6049,73.6392,73.5621,73.5621,23297.0
2019-09-30 12:00:00,85.89,85.96,85.87,85.96,9307.0,73.5707,73.6306,73.5535,73.6306,9307.0
2019-09-30 12:05:00,85.91,85.95,85.87,85.87,2000.0,73.5878,73.622,73.5535,73.5535,2000.0
2019-09-30 12:10:00,85.9,85.94,85.88,85.93,3795.0,73.5792,73.6135,73.5621,73.6049,3795.0
2019-09-30 12:15:00,85.95,85.96,85.9,85.93,3314.0,73.622,73.6306,73.5792,73.6049,3314.0
2019-09-30 12:20:00,85.93,85.99,85.91,85.99,2824.0,73.6049,73.6563,73.5878,73.6563,2824.0
2019-09-30 12:25:00,85.98,86.03,85.97,86.01,2640.0,73.6477,73.6906,73.6392,73.6734,2640.0
2019-09-30 12:30:00,86.02,86.02,85.92,85.93,4935.0,73.682,73.682,73.5963,73.6049,4935.0
2019-09-30 12:35:00,85.9,85.93,85.89,85.9,2301.0,73.5792,73.6049,73.5707,73.5792,2301.0
2019-09-30 12:40:00,85.9,85.94,85.87,85.93,4216.0,73.5792,73.6135,73.5535,73.6049,4216.0
2019-09-30 12:45:00,85.93,85.93,85.83,85.86,7804.0,73.6049,73.6049,73.5193,73.545,7804.0
2019-09-30 12:50:00,85.85,85.86,85.82,85.84,4113.0,73.5364,73.545,73.5107,73.5278,4113.0
2019-09-30 12:55:00,85.84,85.87,85.8,85.86,33156.0,73.5278,73.5535,73.4936,73.545,33156.0
2019-09-30 13:00:00,85.87,85.9,85.86,85.88,4455.0,73.5535,73.5792,73.545,73.5621,4455.0
2019-09-30 13:05:00,85.88,85.91,85.87,85.89,3985.0,73.5621,73.5878,73.5535,73.5707,3985.0
2019-09-30 13:10:00,85.89,85.9,85.84,85.86,6153.0,73.5707,73.5792,73.5278,73.545,6153.0
2019-09-30 13:15:00,85.84,85.85,85.81,85.82,3383.0,73.5278,73.5364,73.5021,73.5107,3383.0
2019-09-30 13:20:00,85.81,85.83,85.74,85.74,6632.0,73.5021,73.5193,73.4422,73.4422,6632.0
2019-09-30 13:25:00,85.75,85.76,85.69,85.69,6651.0,73.4507,73.4593,73.3993,73.3993,6651.0
2019-09-30 13:30:00,85.7,85.71,85.66,85.66,6072.0,73.4079,73.4165,73.3736,73.3736,6072.0
2019-09-30 13:35:00,85.64,85.64,85.54,85.6,5476.0,73.3565,73.3565,73.2709,73.3222,5476.0
2019-09-30 13:40:00,85.61,85.63,85.58,85.59,2511.0,73.3308,73.3479,73.3051,73.3137,2511.0
2019-09-30 13:45:00,85.58,85.59,85.52,85.54,8353.0,73.3051,73.3137,73.2537,73.2709,8353.0
2019-09-30 13:50:00,85.54,85.59,85.54,85.55,4296.0,73.2709,73.3137,73.2709,73.2794,4296.0
2019-09-30 13:55:00,85.55,85.55,85.5,85.5,8257.0,73.2794,73.2794,73.2366,73.2366,8257.0
2019-09-30 14:00:00,85.5,85.54,85.45,85.52,7721.0,73.2366,73.2709,73.1938,73.2537,7721.0
2019-09-30 14:05:00,85.52,85.52,85.37,85.37,22327.0,73.2537,73.2537,73.1252,73.1252,22327.0
2019-09-30 14:10:00,85.39,85.39,85.33,85.34,6024.0,73.1424,73.1424,73.091,73.0995,6024.0
2019-09-30 14:15:00,85.36,85.4,85.36,85.38,6013.0,73.1167,73.1509,73.1167,73.1338,6013.0
2019-09-30 14:20:00,85.37,85.4,85.35,85.36,6695.0,73.1252,73.1509,73.1081,73.1167,6695.0
2019-09-30 14:25:00,85.38,85.4,85.35,85.38,5572.0,73.1338,73.1509,73.1081,73.1338,5572.0
2019-09-30 14:30:00,85.38,85.38,85.34,85.35,6929.0,73.1338,73.1338,73.0995,73.1081,6929.0
2019-09-30 14:35:00,85.36,85.4,85.35,85.39,15850.0,73.1167,73.1509,73.1081,73.1424,15850.0
2019-09-30 14:40:00,85.38,85.39,85.31,85.37,34171.0,73.1338,73.1424,73.0738,73.1252,34171.0
2019-09-30 14:45:00,85.37,85.4,85.36,85.37,18322.0,73.1252,73.1509,73.1167,73.1252,18322.0
2019-09-30 14:50:00,85.37,85.38,85.36,85.36,18637.0,73.1252,73.1338,73.1167,73.1167,18637.0
2019-09-30 14:55:00,85.36,85.37,85.23,85.25,21538.0,73.1167,73.1252,73.0053,73.0224,21538.0
2019-09-30 15:00:00,85.27,85.32,85.27,85.3,13943.0,73.0396,73.0824,73.0396,73.0653,13943.0
2019-09-30 15:05:00,85.29,85.37,85.28,85.37,15774.0,73.0567,73.1252,73.0481,73.1252,15774.0
2019-09-30 15:10:00,85.39,85.54,85.38,85.51,27839.0,73.1424,73.2709,73.1338,73.2452,27839.0
2019-09-30 15:15:00,85.49,85.54,85.48,85.51,24814.0,73.228,73.2709,73.2195,73.2452,24814.0
2019-09-30 15:20:00,85.51,85.51,85.41,85.41,15387.0,73.2452,73.2452,73.1595,73.1595,15387.0
2019-09-30 15:25:00,85.4,85.45,85.32,85.36,30766.0,73.1509,73.1938,73.0824,73.1167,30766.0
2019-09-30 15:30:00,85.37,85.38,85.24,85.27,22174.0,73.1252,73.1338,73.0139,73.0396,22174.0
2019-09-30 15:35:00,85.27,85.4,85.26,85.39,20285.0,73.0396,73.1509,73.031,73.1424,20285.0
2019-09-30 15:40:00,85.39,85.39,85.34,85.38,29584.0,73.1424,73.1424,73.0995,73.1338,29584.0
2019-09-30 15:45:00,85.38,85.45,85.29,85.37,30584.0,73.1338,73.1938,73.0567,73.1252,30584.0
2019-09-30 15:50:00,85.37,85.58,85.37,85.43,41877.0,73.1252,73.3051,73.1252,73.1766,41877.0
2019-09-30 15:55:00,85.45,85.47,85.2,85.22,161759.0,73.1938,73.2109,72.9796,72.9968,161759.0
2019-10-01 09:30:00,85.25,85.67,85.11,85.25,38120.0,73.0224,73.3822,72.9025,73.0224,38120.0
2019-10-01 09:35:00,85.26,85.26,84.98,85.07,8557.0,73.031,73.031,72.7912,72.8683,8557.0
2019-10-01 09:40:00,85.08,85.1,84.56,84.56,18735.0,72.8768,72.894,72.4314,72.4314,18735.0
2019-10-01 09:45:00,84.61,84.66,84.47,84.47,14388.0,72.4742,72.5171,72.3543,72.3543,14388.0
2019-10-01 09:50:00,84.44,84.55,84.35,84.36,6532.0,72.3286,72.4229,72.2515,72.2601,6532.0
2019-10-01 09:55:00,84.33,84.43,84.26,84.37,7000.0,72.2344,72.3201,72.1744,72.2687,7000.0
2019-10-01 10:00:00,84.28,84.43,84.14,84.23,29201.0,72.1916,72.3201,72.0717,72.1487,29201.0
2019-10-01 10:05:00,84.19,84.22,83.99,84.01,10875.0,72.1145,72.1402,71.9432,71.9603,10875.0
2019-10-01 10:10:00,83.98,84.01,83.82,83.98,18811.0,71.9346,71.9603,71.7976,71.9346,18811.0
2019-10-01 10:15:00,84.01,84.15,83.93,84.13,19307.0,71.9603,72.0802,71.8918,72.0631,19307.0
2019-10-01 10:20:00,84.07,84.1,83.93,84.05,10896.0,72.0117,72.0374,71.8918,71.9946,10896.0
2019-10-01 10:25:00,84.05,84.2,83.99,84.19,13064.0,71.9946,72.1231,71.9432,72.1145,13064.0
2019-10-01 10:30:00,84.21,84.29,84.19,84.25,9642.0,72.1316,72.2001,72.1145,72.1659,9642.0
2019-10-01 10:35:00,84.25,84.46,84.18,84.38,11692.0,72.1659,72.3458,72.1059,72.2772,11692.0
2019-10-01 10:40:00,84.39,84.43,84.24,84.26,9651.0,72.2858,72.3201,72.1573,72.1744,9651.0
2019-10-01 10:45:00,84.28,84.35,84.25,84.27,11788.0,72.1916,72.2515,72.1659,72.183,11788.0
2019-10-01 10:50:00,84.26,84.29,84.24,84.28,4493.0,72.1744,72.2001,72.1573,72.1916,4493.0
2019-10-01 10:55:00,84.28,84.34,84.19,84.22,7214.0,72.1916,72.243,72.1145,72.1402,7214.0
2019-10-01 11:00:00,84.17,84.2,84.05,84.13,6987.0,72.0974,72.1231,71.9946,72.0631,6987.0
2019-10-01 11:05:00,84.13,84.19,84.1,84.19,11668.0,72.0631,72.1145,72.0374,72.1145,11668.0
2019-10-01 11:10:00,84.19,84.25,84.14,84.16,5368.0,72.1145,72.1659,72.0717,72.0888,5368.0
2019-10-01 11:15:00,84.16,84.2,84.13,84.14,24518.0,72.0888,72.1231,72.0631,72.0717,24518.0
2019-10-01 11:20:00,84.15,84.31,84.14,84.26,26720.0,72.0802,72.2173,72.0717,72.1744,26720.0
2019-10-01 11:25:00,84.25,84.32,84.19,84.22,47394.0,72.1659,72.2258,72.1145,72.1402,47394.0
2019-10-01 11:30:00,84.23,84.3,84.16,84.28,42153.0,72.1487,72.2087,72.0888,72.1916,42153.0
2019-10-01 11:35:00,84.28,84.29,84.18,84.25,70744.0,72.1916,72.2001,72.1059,72.1659,70744.0
2019-10-01 11:40:00,84.26,84.27,84.16,84.23,22962.0,72.1744,72.183,72.0888,72.1487,22962.0
2019-10-01 11:45:00,84.23,84.25,84.14,84.15,18488.0,72.1487,72.1659,72.0717,72.0802,18488.0
2019-10-01 11:50:00,84.15,84.21,84.11,84.12,29037.0,72.0802,72.1316,72.046,72.0545,29037.0
2019-10-01 11:55:00,84.13,84.15,84.07,84.09,22509.0,72.0631,72.0802,72.0117,72.0288,22509.0
2019-10-01 12:00:00,84.09,84.09,83.93,83.93,20588.0,72.0288,72.0288,71.8918,71.8918,20588.0
2019-10-01 12:05:00,83.91,83.93,83.81,83.81,13802.0,71.8746,71.8918,71.789,71.789,13802.0
2019-10-01 12:10:00,83.79,84.09,83.73,84.07,46966.0,71.7719,72.0288,71.7205,72.0117,46966.0
2019-10-01 12:15:00,84.03,84.03,83.92,84.0,14352.0,71.9774,71.9774,71.8832,71.9517,14352.0
2019-10-01 12:20:00,84.02,84.07,83.94,83.96,9877.0,71.9689,72.0117,71.9003,71.9175,9877.0
2019-10-01 12:25:00,83.95,84.19,83.95,84.19,18217.0,71.9089,72.1145,71.9089,72.1145,18217.0
2019-10-01 12:30:00,84.2,84.23,84.12,84.12,5652.0,72.1231,72.1487,72.0545,72.0545,5652.0
2019-10-01 12:35:00,84.11,84.15,84.07,84.07,3381.0,72.046,72.0802,72.0117,72.0117,3381.0
2019-10-01 12:40:00,84.08,84.21,84.08,84.21,5341.0,72.0203,72.1316,72.0203,72.1316,5341.0
2019-10-01 12:45:00,84.21,84.28,84.19,84.2,8161.0,72.1316,72.1916,72.1145,72.1231,8161.0
2019-10-01 12:50:00,84.23,84.23,84.19,84.19,5120.0,72.1487,72.1487,72.1145,72.1145,5120.0
2019-10-01 12:55:00,84.2,84.29,84.18,84.24,27367.0,72.1231,72.2001,72.1059,72.1573,27367.0
2019-10-01 13:00:00,84.25,84.25,84.17,84.22,6398.0,72.1659,72.1659,72.0974,72.1402,6398.0
2019-10-01 13:05:00,84.23,84.23,84.15,84.22,8881.0,72.1487,72.1487,72.0802,72.1402,8881.0
2019-10-01 13:10:00,84.16,84.16,84.1,84.1,6703.0,72.0888,72.0888,72.0374,72.0374,6703.0
2019-10-01 13:15:00,84.1,84.15,84.08,84.11,20348.0,72.0374,72.0802,72.0203,72.046,20348.0
2019-10-01 13:20:00,84.11,84.11,84.05,84.06,4205.0,72.046,72.046,71.9946,72.0031,4205.0
2019-10-01 13:25:00,84.07,84.13,84.06,84.11,4396.0,72.0117,72.0631,72.0031,72.046,4396.0
2019-10-01 13:30:00,84.1,84.14,84.04,84.07,3961.0,72.0374,72.0717,71.986,72.0117,3961.0
2019-10-01 13:35:00,84.08,84.11,84.05,84.05,6336.0,72.0203,72.046,71.9946,71.9946,6336.0
2019-10-01 13:40:00,84.08,84.09,84.04,84.07,6195.0,72.0203,72.0288,71.986,72.0117,6195.0
2019-10-01 13:45:00,84.06,84.16,84.02,84.15,7327.0,72.0031,72.0888,71.9689,72.0802,7327.0
2019-10-01 13:50:00,84.15,84.22,84.11,84.11,4579.0,72.0802,72.1402,72.046,72.046,4579.0
2019-10-01 13:55:00,84.1,84.1,84.03,84.07,7296.0,72.0374,72.0374,71.9774,72.0117,7296.0
2019-10-01 14:00:00,84.11,84.18,84.09,84.11,3733.0,72.046,72.1059,72.0288,72.046,3733.0
2019-10-01 14:05:00,84.1,84.1,84.01,84.01,7390.0,72.0374,72.0374,71.9603,71.9603,7390.0
2019-10-01 14:10:00,84.02,84.15,83.99,84.14,10678.0,71.9689,72.0802,71.9432,72.0717,10678.0
2019-10-01 14:15:00,84.14,84.16,84.12,84.16,3756.0,72.0717,72.0888,72.0545,72.0888,3756.0
2019-10-01 14:20:00,84.16,84.18,84.12,84.13,4252.0,72.0888,72.1059,72.0545,72.0631,4252.0
2019-10-01 14:25:00,84.14,84.15,84.1,84.15,8657.0,72.0717,72.0802,72.0374,72.0802,8657.0
2019-10-01 14:30:00,84.16,84.29,84.16,84.29,6554.0,72.0888,72.2001,72.0888,72.2001,6554.0
2019-10-01 14:35:00,84.28,84.28,84.22,84.25,4689.0,72.1916,72.1916,72.1402,72.1659,4689.0
2019-10-01 14:40:00,84.26,84.27,84.22,84.25,4016.0,72.1744,72.183,72.1402,72.1659,4016.0
2019-10-01 14:45:00,84.25,84.36,84.25,84.32,5348.0,72.1659,72.2601,72.1659,72.2258,5348.0
2019-10-01 14:50:00,84.32,84.42,84.3,84.37,5672.0,72.2258,72.3115,72.2087,72.2687,5672.0
2019-10-01 14:55:00,84.36,84.37,84.33,84.35,6199.0,72.2601,72.2687,72.2344,72.2515,6199.0
2019-10-01 15:00:00,84.32,84.32,84.21,84.25,4505.0,72.2258,72.2258,72.1316,72.1659,4505.0
2019-10-01 15:05:00,84.21,84.42,84.21,84.4,5586.0,72.1316,72.3115,72.1316,72.2944,5586.0
2019-10-01 15:10:00,84.38,84.38,84.24,84.24,7871.0,72.2772,72.2772,72.1573,72.1573,7871.0
2019-10-01 15:15:00,84.26,84.3,84.22,84.27,6402.0,72.1744,72.2087,72.1402,72.183,6402.0
2019-10-01 15:20:00,84.27,84.37,84.27,84.34,4831.0,72.183,72.2687,72.183,72.243,4831.0
2019-10-01 15:25:00,84.37,84.45,84.36,84.45,5878.0,72.2687,72.3372,72.2601,72.3372,5878.0
2019-10-01 15:30:00,84.43,84.45,84.38,84.44,15357.0,72.3201,72.3372,72.2772,72.3286,15357.0
2019-10-01 15:35:00,84.43,84.44,84.33,84.34,17174.0,72.3201,72.3286,72.2344,72.243,17174.0
2019-10-01 15:40:00,84.35,84.35,84.25,84.29,11337.0,72.2515,72.2515,72.1659,72.2001,11337.0
2019-10-01 15:45:00,84.29,84.33,84.12,84.15,15288.0,72.2001,72.2344,72.0545,72.0802,15288.0
2019-10-01 15:50:00,84.14,84.31,84.12,84.3,29380.0,72.0717,72.2173,72.0545,72.2087,29380.0
2019-10-01 15:55:00,84.29,84.38,84.22,84.23,110435.0,72.2001,72.2772,72.1402,72.1487,110435.0
2019-10-02 09:30:00,83.93,84.44,83.85,84.43,35173.0,71.8918,72.3286,71.8233,72.3201,35173.0
2019-10-02 09:35:00,84.34,84.5,84.17,84.27,24712.0,72.243,72.38,72.0974,72.183,24712.0
2019-10-02 09:40:00,84.28,84.37,84.16,84.22,13182.0,72.1916,72.2687,72.0888,72.1402,13182.0
2019-10-02 09:45:00,84.17,84.18,83.95,84.04,49112.0,72.0974,72.1059,71.9089,71.986,49112.0
2019-10-02 09:50:00,83.97,83.99,83.79,83.85,13119.0,71.926,71.9432,71.7719,71.8233,13119.0
2019-10-02 09:55:00,83.83,83.94,83.82,83.91,8653.0,71.8061,71.9003,71.7976,71.8746,8653.0
2019-10-02 10:00:00,83.87,83.9,83.7,83.83,21620.0,71.8404,71.8661,71.6948,71.8061,21620.0
2019-10-02 10:05:00,83.85,83.89,83.71,83.84,20895.0,71.8233,71.8575,71.7033,71.8147,20895.0
2019-10-02 10:10:00,83.83,83.88,83.68,83.83,6965.0,71.8061,71.849,71.6776,71.8061,6965.0
2019-10-02 10:15:00,83.9,83.94,83.84,83.86,4739.0,71.8661,71.9003,71.8147,71.8318,4739.0
2019-10-02 10:20:00,83.83,83.83,83.68,83.73,7077.0,71.8061,71.8061,71.6776,71.7205,7077.0
2019-10-02 10:25:00,83.74,83.74,83.53,83.61,16547.0,71.729,71.729,71.5492,71.6177,16547.0
2019-10-02 10:30:00,83.55,83.59,83.47,83.57,11290.0,71.5663,71.6005,71.4978,71.5834,11290.0
2019-10-02 10:35:00,83.58,83.58,83.48,83.5,7954.0,71.592,71.592,71.5063,71.5235,7954.0
2019-10-02 10:40:00,83.51,83.6,83.43,83.54,14044.0,71.532,71.6091,71.4635,71.5577,14044.0
2019-10-02 10:45:00,83.55,83.56,83.36,83.39,8842.0,71.5663,71.5748,71.4035,71.4292,8842.0
2019-10-02 10:50:00,83.36,83.41,83.3,83.37,18378.0,71.4035,71.4464,71.3521,71.4121,18378.0
2019-10-02 10:55:00,83.39,83.47,83.37,83.44,10811.0,71.4292,71.4978,71.4121,71.4721,10811.0
2019-10-02 11:00:00,83.44,83.54,83.42,83.53,8695.0,71.4721,71.5577,71.4549,71.5492,8695.0
2019-10-02 11:05:00,83.53,83.59,83.47,83.55,8097.0,71.5492,71.6005,71.4978,71.5663,8097.0
2019-10-02 11:10:00,83.55,83.6,83.51,83.55,7441.0,71.5663,71.6091,71.532,71.5663,7441.0
2019-10-02 11:15:00,83.53,83.58,83.48,83.56,9677.0,71.5492,71.592,71.5063,71.5748,9677.0
2019-10-02 11:20:00,83.58,83.58,83.44,83.52,9044.0,71.592,71.592,71.4721,71.5406,9044.0
2019-10-02 11:25:00,83.53,83.53,83.4,83.44,7169.0,71.5492,71.5492,71.4378,71.4721,7169.0
2019-10-02 11:30:00,83.44,83.45,83.26,83.35,12353.0,71.4721,71.4806,71.3179,71.395,12353.0
2019-10-02 11:35:00,83.36,83.44,83.27,83.43,12483.0,71.4035,71.4721,71.3264,71.4635,12483.0
2019-10-02 11:40:00,83.42,83.5,83.34,83.46,24860.0,71.4549,71.5235,71.3864,71.4892,24860.0
2019-10-02 11:45:00,83.46,83.54,83.44,83.46,15427.0,71.4892,71.5577,71.4721,71.4892,15427.0
2019-10-02 11:50:00,83.51,83.54,83.4,83.54,7794.0,71.532,71.5577,71.4378,71.5577,7794.0
2019-10-02 11:55:00,83.54,83.81,83.48,83.76,57546.0,71.5577,71.789,71.5063,71.7462,57546.0
2019-10-02 12:00:00,83.73,83.74,83.63,83.69,6615.0,71.7205,71.729,71.6348,71.6862,6615.0
2019-10-02 12:05:00,83.69,83.75,83.68,83.68,4434.0,71.6862,71.7376,71.6776,71.6776,4434.0
2019-10-02 12:10:00,83.68,83.68,83.43,83.51,10200.0,71.6776,71.6776,71.4635,71.532,10200.0
2019-10-02 12:15:00,83.48,83.52,83.41,83.43,8408.0,71.5063,71.5406,71.4464,71.4635,8408.0
2019-10-02 12:20:00,83.42,83.5,83.4,83.48,3903.0,71.4549,71.5235,71.4378,71.5063,3903.0
2019-10-02 12:25:00,83.48,83.59,83.46,83.59,8466.0,71.5063,71.6005,71.4892,71.6005,8466.0
2019-10-02 12:30:00,83.6,83.63,83.52,83.54,4124.0,71.6091,71.6348,71.5406,71.5577,4124.0
2019-10-02 12:35:00,83.54,83.54,83.41,83.45,6641.0,71.5577,71.5577,71.4464,71.4806,6641.0
2019-10-02 12:40:00,83.47,83.51,83.43,83.49,5330.0,71.4978,71.532,71.4635,71.5149,5330.0
2019-10-02 12:45:00,83.51,83.51,83.32,83.37,13180.0,71.532,71.532,71.3693,71.4121,13180.0
2019-10-02 12:50:00,83.37,83.43,83.31,83.39,7732.0,71.4121,71.4635,71.3607,71.4292,7732.0
2019-10-02 12:55:00,83.38,83.48,83.38,83.41,7011.0,71.4207,71.5063,71.4207,71.4464,7011.0
2019-10-02 13:00:00,83.4,83.46,83.37,83.41,16562.0,71.4378,71.4892,71.4121,71.4464,16562.0
2019-10-02 13:05:00,83.4,83.48,83.37,83.42,7868.0,71.4378,71.5063,71.4121,71.4549,7868.0
2019-10-02 13:10:00,83.42,83.51,83.42,83.47,6278.0,71.4549,71.532,71.4549,71.4978,6278.0
2019-10-02 13:15:00,83.46,83.47,83.32,83.32,5877.0,71.4892,71.4978,71.3693,71.3693,5877.0
2019-10-02 13:20:00,83.34,83.34,83.23,83.29,5137.0,71.3864,71.3864,71.2922,71.3436,5137.0
2019-10-02 13:25:00,83.31,83.39,83.28,83.38,10059.0,71.3607,71.4292,71.335,71.4207,10059.0
2019-10-02 13:30:00,83.42,83.44,83.35,83.4,5426.0,71.4549,71.4721,71.395,71.4378,5426.0
2019-10-02 13:35:00,83.41,83.48,83.38,83.48,7223.0,71.4464,71.5063,71.4207,71.5063,7223.0
2019-10-02 13:40:00,83.5,83.51,83.45,83.47,10002.0,71.5235,71.532,71.4806,71.4978,10002.0
2019-10-02 13:45:00,83.45,83.47,83.42,83.43,5587.0,71.4806,71.4978,71.4549,71.4635,5587.0
2019-10-02 13:50:00,83.43,83.52,83.43,83.52,10259.0,71.4635,71.5406,71.4635,71.5406,10259.0
2019-10-02 13:55:00,83.52,83.56,83.48,83.51,6122.0,71.5406,71.5748,71.5063,71.532,6122.0
2019-10-02 14:00:00,83.49,83.59,83.44,83.56,17144.0,71.5149,71.6005,71.4721,71.5748,17144.0
2019-10-02 14:05:00,83.57,83.57,83.52,83.55,6519.0,71.5834,71.5834,71.5406,71.5663,6519.0
2019-10-02 14:10:00,83.56,83.67,83.51,83.67,8894.0,71.5748,71.6691,71.532,71.6691,8894.0
2019-10-02 14:15:00,83.68,83.69,83.64,83.66,7927.0,71.6776,71.6862,71.6434,71.6605,7927.0
2019-10-02 14:20:00,83.67,83.75,83.66,83.73,7596.0,71.6691,71.7376,71.6605,71.7205,7596.0
2019-10-02 14:25:00,83.72,83.72,83.65,83.65,6059.0,71.7119,71.7119,71.6519,71.6519,6059.0
2019-10-02 14:30:00,83.66,83.67,83.59,83.6,7331.0,71.6605,71.6691,71.6005,71.6091,7331.0
2019-10-02 14:35:00,83.59,83.66,83.57,83.62,9086.0,71.6005,71.6605,71.5834,71.6262,9086.0
2019-10-02 14:40:00,83.64,83.69,83.61,83.69,11241.0,71.6434,71.6862,71.6177,71.6862,11241.0
2019-10-02 14:45:00,83.68,83.77,83.62,83.68,21120.0,71.6776,71.7547,71.6262,71.6776,21120.0
2019-10-02 14:50:00,83.67,83.68,83.61,83.64,8092.0,71.6691,71.6776,71.6177,71.6434,8092.0
2019-10-02 14:55:00,83.65,83.74,83.64,83.74,7822.0,71.6519,71.729,71.6434,71.729,7822.0
2019-10-02 15:00:00,83.74,83.78,83.63,83.64,7519.0,71.729,71.7633,71.6348,71.6434,7519.0
2019-10-02 15:05:00,83.63,83.68,83.62,83.65,8538.0,71.6348,71.6776,71.6262,71.6519,8538.0
2019-10-02 15:10:00,83.65,83.82,83.65,83.79,8877.0,71.6519,71.7976,71.6519,71.7719,8877.0
2019-10-02 15:15:00,83.76,83.78,83.69,83.72,12073.0,71.7462,71.7633,71.6862,71.7119,12073.0
2019-10-02 15:20:00,83.73,83.77,83.67,83.7,10634.0,71.7205,71.7547,71.6691,71.6948,10634.0
2019-10-02 15:25:00,83.7,83.8,83.7,83.73,16469.0,71.6948,71.7804,71.6948,71.7205,16469.0
2019-10-02 15:30:00,83.71,83.91,83.68,83.88,58610.0,71.7033,71.8746,71.6776,71.849,58610.0
2019-10-02 15:35:00,83.87,83.97,83.81,83.97,28971.0,71.8404,71.926,71.789,71.926,28971.0
2019-10-02 15:40:00,83.98,84.1,83.97,84.06,33000.0,71.9346,72.0374,71.926,72.0031,33000.0
2019-10-02 15:45:00,84.06,84.09,83.94,83.95,52761.0,72.0031,72.0288,71.9003,71.9089,52761.0
2019-10-02 15:50:00,83.95,84.28,83.92,84.23,97499.0,71.9089,72.1916,71.8832,72.1487,97499.0
2019-10-02 15:55:00,84.21,84.35,84.16,84.28,158988.0,72.1316,72.2515,72.0888,72.1916,158988.0
2019-10-03 09:30:00,84.21,84.46,84.21,84.46,23120.0,72.1316,72.3458,72.1316,72.3458,23120.0
2019-10-03 09:35:00,84.45,84.68,84.43,84.45,5417.0,72.3372,72.5342,72.3201,72.3372,5417.0
2019-10-03 09:40:00,84.42,84.84,84.42,84.75,31659.0,72.3115,72.6713,72.3115,72.5942,31659.0
2019-10-03 09:45:00,84.76,84.93,84.69,84.84,93793.0,72.6027,72.7483,72.5428,72.6713,93793.0
2019-10-03 09:50:00,84.86,85.05,84.81,84.81,26575.0,72.6884,72.8511,72.6456,72.6456,26575.0
2019-10-03 09:55:00,84.82,84.9,84.7,84.7,9704.0,72.6541,72.7226,72.5513,72.5513,9704.0
2019-10-03 10:00:00,84.67,84.74,84.21,84.32,41200.0,72.5256,72.5856,72.1316,72.2258,41200.0
2019-10-03 10:05:00,84.31,84.31,84.0,84.13,21387.0,72.2173,72.2173,71.9517,72.0631,21387.0
2019-10-03 10:10:00,84.13,84.32,84.12,84.32,11770.0,72.0631,72.2258,72.0545,72.2258,11770.0
2019-10-03 10:15:00,84.32,84.44,84.26,84.43,20290.0,72.2258,72.3286,72.1744,72.3201,20290.0
2019-10-03 10:20:00,84.38,84.72,84.38,84.72,13988.0,72.2772,72.5685,72.2772,72.5685,13988.0
2019-10-03 10:25:00,84.77,85.28,84.76,85.18,15474.0,72.6113,73.0481,72.6027,72.9625,15474.0
2019-10-03 10:30:00,85.28,85.53,85.19,85.49,24246.0,73.0481,73.2623,72.9711,73.228,24246.0
2019-10-03 10:35:00,85.46,85.65,85.37,85.37,31000.0,73.2023,73.3651,73.1252,73.1252,31000.0
2019-10-03 10:40:00,85.37,85.5,85.34,85.36,15552.0,73.1252,73.2366,73.0995,73.1167,15552.0
2019-10-03 10:45:00,85.38,85.45,85.24,85.31,18736.0,73.1338,73.1938,73.0139,73.0738,18736.0
2019-10-03 10:50:00,85.31,85.31,84.87,84.87,127305.0,73.0738,73.0738,72.697,72.697,127305.0
2019-10-03 10:55:00,84.85,84.97,84.76,84.95,14739.0,72.6798,72.7826,72.6027,72.7655,14739.0
2019-10-03 11:00:00,84.91,85.11,84.89,85.03,24573.0,72.7312,72.9025,72.7141,72.834,24573.0
2019-10-03 11:05:00,85.02,85.2,85.0,85.05,9498.0,72.8254,72.9796,72.8083,72.8511,9498.0
2019-10-03 11:10:00,85.08,85.16,85.0,85.08,5787.0,72.8768,72.9454,72.8083,72.8768,5787.0
2019-10-03 11:15:00,85.08,85.39,85.05,85.33,8795.0,72.8768,73.1424,72.8511,73.091,8795.0
2019-10-03 11:20:00,85.25,85.27,85.2,85.2,5662.0,73.0224,73.0396,72.9796,72.9796,5662.0
2019-10-03 11:25:00,85.23,85.32,85.22,85.26,5760.0,73.0053,73.0824,72.9968,73.031,5760.0
2019-10-03 11:30:00,85.23,85.32,85.19,85.26,13611.0,73.0053,73.0824,72.9711,73.031,13611.0
2019-10-03 11:35:00,85.23,85.29,85.11,85.11,15213.0,73.0053,73.0567,72.9025,72.9025,15213.0
2019-10-03 11:40:00,85.16,85.27,85.09,85.27,11228.0,72.9454,73.0396,72.8854,73.0396,11228.0
2019-10-03 11:45:00,85.32,85.32,85.24,85.28,8248.0,73.0824,73.0824,73.0139,73.0481,8248.0
2019-10-03 11:50:00,85.3,85.33,85.23,85.27,65349.0,73.0653,73.091,73.0053,73.0396,65349.0
2019-10-03 11:55:00,85.25,85.27,85.07,85.08,5798.0,73.0224,73.0396,72.8683,72.8768,5798.0
2019-10-03 12:00:00,85.08,85.18,85.08,85.1,11862.0,72.8768,72.9625,72.8768,72.894,11862.0
2019-10-03 12:05:00,85.09,85.2,85.07,85.18,21134.0,72.8854,72.9796,72.8683,72.9625,21134.0
2019-10-03 12:10:00,85.2,85.29,85.17,85.27,7401.0,72.9796,73.0567,72.9539,73.0396,7401.0
2019-10-03 12:15:00,85.26,85.3,85.22,85.22,15174.0,73.031,73.0653,72.9968,72.9968,15174.0
2019-10-03 12:20:00,85.19,85.21,85.15,85.18,17059.0,72.9711,72.9882,72.9368,72.9625,17059.0
2019-10-03 12:25:00,85.2,85.33,85.2,85.3,9412.0,72.9796,73.091,72.9796,73.0653,9412.0
2019-10-03 12:30:00,85.31,85.39,85.29,85.37,6791.0,73.0738,73.1424,73.0567,73.1252,6791.0
2019-10-03 12:35:00,85.37,85.48,85.36,85.48,6615.0,73.1252,73.2195,73.1167,73.2195,6615.0
2019-10-03 12:40:00,85.48,85.55,85.44,85.5,36973.0,73.2195,73.2794,73.1852,73.2366,36973.0
2019-10-03 12:45:00,85.48,85.48,85.37,85.43,3499.0,73.2195,73.2195,73.1252,73.1766,3499.0
2019-10-03 12:50:00,85.44,85.49,85.38,85.38,6142.0,73.1852,73.228,73.1338,73.1338,6142.0
2019-10-03 12:55:00,85.4,85.56,85.38,85.49,11720.0,73.1509,73.288,73.1338,73.228,11720.0
2019-10-03 13:00:00,85.48,85.51,85.45,85.49,6840.0,73.2195,73.2452,73.1938,73.228,6840.0
2019-10-03 13:05:00,85.49,85.51,85.43,85.44,4820.0,73.228,73.2452,73.1766,73.1852,4820.0
2019-10-03 13:10:00,85.43,85.49,85.42,85.45,7416.0,73.1766,73.228,73.1681,73.1938,7416.0
2019-10-03 13:15:00,85.45,85.48,85.41,85.42,6763.0,73.1938,73.2195,73.1595,73.1681,6763.0
2019-10-03 13:20:00,85.42,85.47,85.39,85.44,19585.0,73.1681,73.2109,73.1424,73.1852,19585.0
2019-10-03 13:25:00,85.45,85.51,85.41,85.42,9810.0,73.1938,73.2452,73.1595,73.1681,9810.0
2019-10-03 13:30:00,85.44,85.46,85.41,85.42,7271.0,73.1852,73.2023,73.1595,73.1681,7271.0
2019-10-03 13:35:00,85.39,85.42,85.29,85.3,12001.0,73.1424,73.1681,73.0567,73.0653,12001.0
2019-10-03 13:40:00,85.29,85.44,85.29,85.34,13823.0,73.0567,73.1852,73.0567,73.0995,13823.0
2019-10-03 13:45:00,85.35,85.37,85.33,85.37,6124.0,73.1081,73.1252,73.091,73.1252,6124.0
2019-10-03 13:50:00,85.36,85.38,85.31,85.31,12521.0,73.1167,73.1338,73.0738,73.0738,12521.0
2019-10-03 13:55:00,85.33,85.45,85.33,85.44,14799.0,73.091,73.1938,73.091,73.1852,14799.0
2019-10-03 14:00:00,85.43,85.48,85.38,85.4,10570.0,73.1766,73.2195,73.1338,73.1509,10570.0
2019-10-03 14:05:00,85.4,85.47,85.37,85.41,9122.0,73.1509,73.2109,73.1252,73.1595,9122.0
2019-10-03 14:10:00,85.44,85.53,85.44,85.46,10424.0,73.1852,73.2623,73.1852,73.2023,10424.0
2019-10-03 14:15:00,85.47,85.57,85.46,85.52,9822.0,73.2109,73.2966,73.2023,73.2537,9822.0
2019-10-03 14:20:00,85.52,85.53,85.5,85.51,6228.0,73.2537,73.2623,73.2366,73.2452,6228.0
2019-10-03 14:25:00,85.53,85.55,85.52,85.53,4698.0,73.2623,73.2794,73.2537,73.2623,4698.0
2019-10-03 14:30:00,85.53,85.53,85.44,85.48,7794.0,73.2623,73.2623,73.1852,73.2195,7794.0
2019-10-03 14:35:00,85.48,85.48,85.41,85.42,5927.0,73.2195,73.2195,73.1595,73.1681,5927.0
2019-10-03 14:40:00,85.41,85.51,85.41,85.51,17006.0,73.1595,73.2452,73.1595,73.2452,17006.0
2019-10-03 14:45:00,85.5,85.51,85.42,85.42,11657.0,73.2366,73.2452,73.1681,73.1681,11657.0
2019-10-03 14:50:00,85.4,85.44,85.34,85.44,9009.0,73.1509,73.1852,73.0995,73.1852,9009.0
2019-10-03 14:55:00,85.44,85.48,85.38,85.48,11611.0,73.1852,73.2195,73.1338,73.2195,11611.0
2019-10-03 15:00:00,85.47,85.48,85.41,85.45,19002.0,73.2109,73.2195,73.1595,73.1938,19002.0
2019-10-03 15:05:00,85.47,85.52,85.45,85.51,18264.0,73.2109,73.2537,73.1938,73.2452,18264.0
2019-10-03 15:10:00,85.53,85.53,85.47,85.49,13674.0,73.2623,73.2623,73.2109,73.228,13674.0
2019-10-03 15:15:00,85.47,85.49,85.36,85.37,13303.0,73.2109,73.228,73.1167,73.1252,13303.0
2019-10-03 15:20:00,85.37,85.4,85.31,85.33,13918.0,73.1252,73.1509,73.0738,73.091,13918.0
2019-10-03 15:25:00,85.33,85.35,85.19,85.24,32276.0,73.091,73.1081,72.9711,73.0139,32276.0
2019-10-03 15:30:00,85.22,85.23,85.15,85.18,23083.0,72.9968,73.0053,72.9368,72.9625,23083.0
2019-10-03 15:35:00,85.19,85.27,85.19,85.26,16533.0,72.9711,73.0396,72.9711,73.031,16533.0
2019-10-03 15:40:00,85.26,85.3,85.22,85.25,17320.0,73.031,73.0653,72.9968,73.0224,17320.0
2019-10-03 15:45:00,85.27,85.3,85.17,85.18,19397.0,73.0396,73.0653,72.9539,72.9625,19397.0
2019-10-03 15:50:00,85.18,85.38,85.15,85.34,59363.0,72.9625,73.1338,72.9368,73.0995,59363.0
2019-10-03 15:55:00,85.35,85.58,85.33,85.56,105194.0,73.1081,73.3051,73.091,73.288,105194.0
2019-10-04 09:30:00,85.71,85.99,85.41,85.98,23970.0,73.4165,73.6563,73.1595,73.6477,23970.0
2019-10-04 09:35:00,85.91,85.98,85.77,85.81,2689.0,73.5878,73.6477,73.4679,73.5021,2689.0
2019-10-04 09:40:00,85.84,85.93,85.71,85.71,5795.0,73.5278,73.6049,73.4165,73.4165,5795.0
2019-10-04 09:45:00,85.76,85.92,85.75,85.9,3349.0,73.4593,73.5963,73.4507,73.5792,3349.0
2019-10-04 09:50:00,85.89,85.98,85.86,85.93,6469.0,73.5707,73.6477,73.545,73.6049,6469.0
2019-10-04 09:55:00,85.92,85.95,85.76,85.78,6816.0,73.5963,73.622,73.4593,73.4764,6816.0
2019-10-04 10:00:00,85.82,86.01,85.79,86.01,7939.0,73.5107,73.6734,73.485,73.6734,7939.0
2019-10-04 10:05:00,86.02,86.07,85.87,85.91,10639.0,73.682,73.7248,73.5535,73.5878,10639.0
2019-10-04 10:10:00,85.89,85.97,85.87,85.96,23126.0,73.5707,73.6392,73.5535,73.6306,23126.0
2019-10-04 10:15:00,85.92,86.04,85.92,86.04,4219.0,73.5963,73.6991,73.5963,73.6991,4219.0
2019-10-04 10:20:00,86.06,86.1,85.95,86.01,6606.0,73.7163,73.7505,73.622,73.6734,6606.0
2019-10-04 10:25:00,86.04,86.08,85.96,85.99,4829.0,73.6991,73.7334,73.6306,73.6563,4829.0
2019-10-04 10:30:00,85.98,86.0,85.89,85.89,5877.0,73.6477,73.6649,73.5707,73.5707,5877.0
2019-10-04 10:35:00,85.88,85.89,85.81,85.89,9367.0,73.5621,73.5707,73.5021,73.5707,9367.0
2019-10-04 10:40:00,85.91,85.93,85.86,85.89,3518.0,73.5878,73.6049,73.545,73.5707,3518.0
2019-10-04 10:45:00,85.89,85.9,85.84,85.9,5971.0,73.5707,73.5792,73.5278,73.5792,5971.0
2019-10-04 10:50:00,85.9,85.91,85.83,85.87,5199.0,73.5792,73.5878,73.5193,73.5535,5199.0
2019-10-04 10:55:00,85.88,85.93,85.83,85.85,5200.0,73.5621,73.6049,73.5193,73.5364,5200.0
2019-10-04 11:00:00,85.86,85.93,85.83,85.86,6535.0,73.545,73.6049,73.5193,73.545,6535.0
2019-10-04 11:05:00,85.85,85.99,85.85,85.98,3825.0,73.5364,73.6563,73.5364,73.6477,3825.0
2019-10-04 11:10:00,85.99,86.06,85.97,86.02,5918.0,73.6563,73.7163,73.6392,73.682,5918.0
2019-10-04 11:15:00,86.03,86.2,86.03,86.17,5862.0,73.6906,73.8362,73.6906,73.8105,5862.0
2019-10-04 11:20:00,86.16,86.19,86.06,86.1,4124.0,73.8019,73.8276,73.7163,73.7505,4124.0
2019-10-04 11:25:00,86.09,86.16,86.04,86.12,4860.0,73.742,73.8019,73.6991,73.7677,4860.0
2019-10-04 11:30:00,86.1,86.26,86.1,86.24,4280.0,73.7505,73.8876,73.7505,73.8705,4280.0
2019-10-04 11:35:00,86.23,86.33,86.23,86.28,4442.0,73.8619,73.9475,73.8619,73.9047,4442.0
2019-10-04 11:40:00,86.29,86.3,86.22,86.22,3613.0,73.9133,73.9218,73.8533,73.8533,3613.0
2019-10-04 11:45:00,86.24,86.3,86.22,86.25,6153.0,73.8705,73.9218,73.8533,73.879,6153.0
2019-10-04 11:50:00,86.26,86.29,86.19,86.19,4799.0,73.8876,73.9133,73.8276,73.8276,4799.0
2019-10-04 11:55:00,86.24,86.28,86.2,86.2,2780.0,73.8705,73.9047,73.8362,73.8362,2780.0
2019-10-04 12:00:00,86.16,86.16,86.03,86.08,8382.0,73.8019,73.8019,73.6906,73.7334,8382.0
2019-10-04 12:05:00,86.09,86.11,86.0,86.01,4891.0,73.742,73.7591,73.6649,73.6734,4891.0
2019-10-04 12:10:00,86.0,86.04,85.96,86.0,12876.0,73.6649,73.6991,73.6306,73.6649,12876.0
2019-10-04 12:15:00,85.99,86.0,85.9,85.93,6151.0,73.6563,73.6649,73.5792,73.6049,6151.0
2019-10-04 12:20:00,85.93,86.04,85.93,86.04,7468.0,73.6049,73.6991,73.6049,73.6991,7468.0
2019-10-04 12:25:00,86.03,86.03,85.95,85.96,2700.0,73.6906,73.6906,73.622,73.6306,2700.0
2019-10-04 12:30:00,85.95,86.01,85.95,85.98,3873.0,73.622,73.6734,73.622,73.6477,3873.0
2019-10-04 12:35:00,85.97,86.03,85.97,86.01,4911.0,73.6392,73.6906,73.6392,73.6734,4911.0
2019-10-04 12:40:00,85.97,85.99,85.9,85.92,8648.0,73.6392,73.6563,73.5792,73.5963,8648.0
2019-10-04 12:45:00,85.91,85.98,85.9,85.98,5025.0,73.5878,73.6477,73.5792,73.6477,5025.0
2019-10-04 12:50:00,85.99,86.01,85.87,85.87,6071.0,73.6563,73.6734,73.5535,73.5535,6071.0
2019-10-04 12:55:00,85.86,85.89,85.82,85.85,3981.0,73.545,73.5707,73.5107,73.5364,3981.0
2019-10-04 13:00:00,85.84,85.89,85.81,85.87,2106.0,73.5278,73.5707,73.5021,73.5535,2106.0
2019-10-04 13:05:00,85.86,85.86,85.78,85.79,11440.0,73.545,73.545,73.4764,73.485,11440.0
2019-10-04 13:10:00,85.79,85.84,85.79,85.83,9955.0,73.485,73.5278,73.485,73.5193,9955.0
2019-10-04 13:15:00,85.83,85.91,85.79,85.9,6881.0,73.5193,73.5878,73.485,73.5792,6881.0
2019-10-04 13:20:00,85.91,85.94,85.89,85.92,3343.0,73.5878,73.6135,73.5707,73.5963,3343.0
2019-10-04 13:25:00,85.91,85.94,85.89,85.92,4277.0,73.5878,73.6135,73.5707,73.5963,4277.0
2019-10-04 13:30:00,85.9,85.94,85.88,85.89,3343.0,73.5792,73.6135,73.5621,73.5707,3343.0
2019-10-04 13:35:00,85.87,85.87,85.84,85.85,2575.0,73.5535,73.5535,73.5278,73.5364,2575.0
2019-10-04 13:40:00,85.83,85.9,85.81,85.87,5077.0,73.5193,73.5792,73.5021,73.5535,5077.0
2019-10-04 13:45:00,85.88,85.89,85.83,85.89,2000.0,73.5621,73.5707,73.5193,73.5707,2000.0
2019-10-04 13:50:00,85.89,85.9,85.81,85.84,4941.0,73.5707,73.5792,73.5021,73.5278,4941.0
2019-10-04 13:55:00,85.85,85.87,85.84,85.84,3837.0,73.5364,73.5535,73.5278,73.5278,3837.0
2019-10-04 14:00:00,85.85,85.93,85.84,85.92,8783.0,73.5364,73.6049,73.5278,73.5963,8783.0
2019-10-04 14:05:00,85.91,85.92,85.85,85.88,128366.0,73.5878,73.5963,73.5364,73.5621,128366.0
2019-10-04 14:10:00,85.89,85.91,85.84,85.85,6256.0,73.5707,73.5878,73.5278,73.5364,6256.0
2019-10-04 14:15:00,85.85,85.86,85.79,85.83,6749.0,73.5364,73.545,73.485,73.5193,6749.0
2019-10-04 14:20:00,85.83,85.89,85.83,85.86,4773.0,73.5193,73.5707,73.5193,73.545,4773.0
2019-10-04 14:25:00,85.88,85.88,85.82,85.82,5086.0,73.5621,73.5621,73.5107,73.5107,5086.0
2019-10-04 14:30:00,85.82,85.86,85.81,85.86,4821.0,73.5107,73.545,73.5021,73.545,4821.0
2019-10-04 14:35:00,85.87,85.91,85.87,85.88,7535.0,73.5535,73.5878,73.5535,73.5621,7535.0
2019-10-04 14:40:00,85.89,85.93,85.84,85.84,11007.0,73.5707,73.6049,73.5278,73.5278,11007.0
2019-10-04 14:45:00,85.84,85.89,85.82,85.83,10458.0,73.5278,73.5707,73.5107,73.5193,10458.0
2019-10-04 14:50:00,85.84,85.9,85.84,85.88,16077.0,73.5278,73.5792,73.5278,73.5621,16077.0
2019-10-04 14:55:00,85.89,85.9,85.85,85.85,7108.0,73.5707,73.5792,73.5364,73.5364,7108.0
2019-10-04 15:00:00,85.86,85.86,85.78,85.82,10574.0,73.545,73.545,73.4764,73.5107,10574.0
2019-10-04 15:05:00,85.83,85.88,85.81,85.85,8106.0,73.5193,73.5621,73.5021,73.5364,8106.0
2019-10-04 15:10:00,85.86,85.92,85.85,85.86,7668.0,73.545,73.5963,73.5364,73.545,7668.0
2019-10-04 15:15:00,85.85,85.91,85.84,85.88,6370.0,73.5364,73.5878,73.5278,73.5621,6370.0
2019-10-04 15:20:00,85.88,85.88,85.81,85.87,9260.0,73.5621,73.5621,73.5021,73.5535,9260.0
2019-10-04 15:25:00,85.88,85.88,85.81,85.84,16553.0,73.5621,73.5621,73.5021,73.5278,16553.0
2019-10-04 15:30:00,85.85,85.96,85.83,85.95,29264.0,73.5364,73.6306,73.5193,73.622,29264.0
2019-10-04 15:35:00,85.95,86.02,85.93,86.0,10805.0,73.622,73.682,73.6049,73.6649,10805.0
2019-10-04 15:40:00,86.01,86.07,85.99,86.07,19000.0,73.6734,73.7248,73.6563,73.7248,19000.0
2019-10-04 15:45:00,86.08,86.16,86.06,86.15,20186.0,73.7334,73.8019,73.7163,73.7934,20186.0
2019-10-04 15:50:00,86.15,86.19,86.02,86.09,28547.0,73.7934,73.8276,73.682,73.742,28547.0
2019-10-04 15:55:00,86.09,86.21,86.06,86.17,99095.0,73.742,73.8448,73.7163,73.8105,99095.0
2019-10-07 09:30:00,85.64,85.92,85.47,85.64,27383.0,73.3565,73.5963,73.2109,73.3565,27383.0
2019-10-07 09:35:00,85.6,85.6,85.28,85.33,5303.0,73.3222,73.3222,73.0481,73.091,5303.0
2019-10-07 09:40:00,85.33,85.59,85.33,85.45,8166.0,73.091,73.3137,73.091,73.1938,8166.0
2019-10-07 09:45:00,85.49,85.56,85.39,85.42,2549.0,73.228,73.288,73.1424,73.1681,2549.0
2019-10-07 09:50:00,85.4,85.51,85.37,85.37,5710.0,73.1509,73.2452,73.1252,73.1252,5710.0
2019-10-07 09:55:00,85.38,85.61,85.38,85.56,6323.0,73.1338,73.3308,73.1338,73.288,6323.0
2019-10-07 10:00:00,85.56,85.57,85.43,85.54,4177.0,73.288,73.2966,73.1766,73.2709,4177.0
2019-10-07 10:05:00,85.59,85.69,85.52,85.69,7209.0,73.3137,73.3993,73.2537,73.3993,7209.0
2019-10-07 10:10:00,85.66,85.73,85.58,85.68,14669.0,73.3736,73.4336,73.3051,73.3908,14669.0
2019-10-07 10:15:00,85.65,85.7,85.64,85.67,7578.0,73.3651,73.4079,73.3565,73.3822,7578.0
2019-10-07 10:20:00,85.65,85.79,85.63,85.79,16025.0,73.3651,73.485,73.3479,73.485,16025.0
2019-10-07 10:25:00,85.77,85.8,85.74,85.74,3510.0,73.4679,73.4936,73.4422,73.4422,3510.0
2019-10-07 10:30:00,85.7,85.78,85.68,85.7,10313.0,73.4079,73.4764,73.3908,73.4079,10313.0
2019-10-07 10:35:00,85.69,85.71,85.66,85.68,13668.0,73.3993,73.4165,73.3736,73.3908,13668.0
2019-10-07 10:40:00,85.68,85.84,85.67,85.8,6993.0,73.3908,73.5278,73.3822,73.4936,6993.0
2019-10-07 10:45:00,85.8,85.8,85.72,85.72,8440.0,73.4936,73.4936,73.425,73.425,8440.0
2019-10-07 10:50:00,85.72,85.75,85.66,85.69,7124.0,73.425,73.4507,73.3736,73.3993,7124.0
2019-10-07 10:55:00,85.7,85.87,85.68,85.83,10296.0,73.4079,73.5535,73.3908,73.5193,10296.0
2019-10-07 11:00:00,85.81,85.82,85.74,85.79,7882.0,73.5021,73.5107,73.4422,73.485,7882.0
2019-10-07 11:05:00,85.78,85.78,85.72,85.74,6155.0,73.4764,73.4764,73.425,73.4422,6155.0
2019-10-07 11:10:00,85.74,85.78,85.7,85.74,6320.0,73.4422,73.4764,73.4079,73.4422,6320.0
2019-10-07 11:15:00,85.76,85.79,85.72,85.79,4960.0,73.4593,73.485,73.425,73.485,4960.0
2019-10-07 11:20:00,85.79,85.87,85.75,85.75,3710.0,73.485,73.5535,73.4507,73.4507,3710.0
2019-10-07 11:25:00,85.76,85.86,85.76,85.84,4745.0,73.4593,73.545,73.4593,73.5278,4745.0
2019-10-07 11:30:00,85.82,85.92,85.8,85.9,6141.0,73.5107,73.5963,73.4936,73.5792,6141.0
2019-10-07 11:35:00,85.9,85.97,85.89,85.97,4331.0,73.5792,73.6392,73.5707,73.6392,4331.0
2019-10-07 11:40:00,85.94,86.02,85.92,86.02,5600.0,73.6135,73.682,73.5963,73.682,5600.0
2019-10-07 11:45:00,86.02,86.07,85.98,86.03,5917.0,73.682,73.7248,73.6477,73.6906,5917.0
2019-10-07 11:50:00,86.02,86.14,86.01,86.14,6619.0,73.682,73.7848,73.6734,73.7848,6619.0
2019-10-07 11:55:00,86.13,86.19,86.1,86.17,5755.0,73.7762,73.8276,73.7505,73.8105,5755.0
2019-10-07 12:00:00,86.16,86.16,86.12,86.12,3881.0,73.8019,73.8019,73.7677,73.7677,3881.0
2019-10-07 12:05:00,86.12,86.17,86.11,86.13,21734.0,73.7677,73.8105,73.7591,73.7762,21734.0
2019-10-07 12:10:00,86.13,86.21,86.11,86.19,18903.0,73.7762,73.8448,73.7591,73.8276,18903.0
2019-10-07 12:15:00,86.17,86.32,86.15,86.25,34132.0,73.8105,73.939,73.7934,73.879,34132.0
2019-10-07 12:20:00,86.25,86.27,86.21,86.22,1946.0,73.879,73.8961,73.8448,73.8533,1946.0
2019-10-07 12:25:00,86.22,86.23,86.05,86.05,7211.0,73.8533,73.8619,73.7077,73.7077,7211.0
2019-10-07 12:30:00,86.03,86.03,86.0,86.01,3880.0,73.6906,73.6906,73.6649,73.6734,3880.0
2019-10-07 12:35:00,86.02,86.04,85.95,85.98,6862.0,73.682,73.6991,73.622,73.6477,6862.0
2019-10-07 12:40:00,85.99,86.04,85.96,86.02,9695.0,73.6563,73.6991,73.6306,73.682,9695.0
2019-10-07 12:45:00,86.02,86.15,85.99,86.14,5211.0,73.682,73.7934,73.6563,73.7848,5211.0
2019-10-07 12:50:00,86.15,86.18,86.11,86.12,4078.0,73.7934,73.8191,73.7591,73.7677,4078.0
2019-10-07 12:55:00,86.13,86.15,86.13,86.13,2231.0,73.7762,73.7934,73.7762,73.7762,2231.0
2019-10-07 13:00:00,86.14,86.23,86.14,86.23,3217.0,73.7848,73.8619,73.7848,73.8619,3217.0
2019-10-07 13:05:00,86.22,86.24,86.15,86.15,3206.0,73.8533,73.8705,73.7934,73.7934,3206.0
2019-10-07 13:10:00,86.15,86.17,86.11,86.11,7500.0,73.7934,73.8105,73.7591,73.7591,7500.0
2019-10-07 13:15:00,86.1,86.16,86.07,86.14,5213.0,73.7505,73.8019,73.7248,73.7848,5213.0
2019-10-07 13:20:00,86.12,86.17,86.11,86.17,4006.0,73.7677,73.8105,73.7591,73.8105,4006.0
2019-10-07 13:25:00,86.16,86.22,86.16,86.2,3131.0,73.8019,73.8533,73.8019,73.8362,3131.0
2019-10-07 13:30:00,86.2,86.44,86.2,86.39,14239.0,73.8362,74.0418,73.8362,73.9989,14239.0
2019-10-07 13:35:00,86.38,86.38,86.21,86.25,10217.0,73.9904,73.9904,73.8448,73.879,10217.0
2019-10-07 13:40:00,86.23,86.29,86.23,86.27,2401.0,73.8619,73.9133,73.8619,73.8961,2401.0
2019-10-07 13:45:00,86.24,86.28,86.22,86.28,2626.0,73.8705,73.9047,73.8533,73.9047,2626.0
2019-10-07 13:50:00,86.26,86.28,86.24,86.24,14096.0,73.8876,73.9047,73.8705,73.8705,14096.0
2019-10-07 13:55:00,86.26,86.28,86.23,86.27,3919.0,73.8876,73.9047,73.8619,73.8961,3919.0
2019-10-07 14:00:00,86.27,86.28,86.11,86.13,4374.0,73.8961,73.9047,73.7591,73.7762,4374.0
2019-10-07 14:05:00,86.11,86.11,85.98,86.01,7450.0,73.7591,73.7591,73.6477,73.6734,7450.0
2019-10-07 14:10:00,86.01,86.01,85.82,85.89,6107.0,73.6734,73.6734,73.5107,73.5707,6107.0
2019-10-07 14:15:00,85.89,85.91,85.83,85.89,4035.0,73.5707,73.5878,73.5193,73.5707,4035.0
2019-10-07 14:20:00,85.89,85.92,85.84,85.92,5838.0,73.5707,73.5963,73.5278,73.5963,5838.0
2019-10-07 14:25:00,85.9,85.95,85.89,85.94,3508.0,73.5792,73.622,73.5707,73.6135,3508.0
2019-10-07 14:30:00,85.93,85.93,85.78,85.81,3604.0,73.6049,73.6049,73.4764,73.5021,3604.0
2019-10-07 14:35:00,85.8,85.91,85.76,85.91,5044.0,73.4936,73.5878,73.4593,73.5878,5044.0
2019-10-07 14:40:00,85.9,85.91,85.82,85.87,5120.0,73.5792,73.5878,73.5107,73.5535,5120.0
2019-10-07 14:45:00,85.87,85.91,85.83,85.88,4005.0,73.5535,73.5878,73.5193,73.5621,4005.0
2019-10-07 14:50:00,85.86,85.89,85.73,85.79,11955.0,73.545,73.5707,73.4336,73.485,11955.0
2019-10-07 14:55:00,85.78,85.89,85.78,85.83,5200.0,73.4764,73.5707,73.4764,73.5193,5200.0
2019-10-07 15:00:00,85.83,85.9,85.82,85.88,3694.0,73.5193,73.5792,73.5107,73.5621,3694.0
2019-10-07 15:05:00,85.88,85.97,85.86,85.97,5203.0,73.5621,73.6392,73.545,73.6392,5203.0
2019-10-07 15:10:00,85.95,85.95,85.87,85.95,7196.0,73.622,73.622,73.5535,73.622,7196.0
2019-10-07 15:15:00,85.96,85.97,85.91,85.94,6890.0,73.6306,73.6392,73.5878,73.6135,6890.0
2019-10-07 15:20:00,85.91,85.91,85.83,85.87,10046.0,73.5878,73.5878,73.5193,73.5535,10046.0
2019-10-07 15:25:00,85.89,85.99,85.89,85.94,5367.0,73.5707,73.6563,73.5707,73.6135,5367.0
2019-10-07 15:30:00,85.94,85.94,85.75,85.77,7885.0,73.6135,73.6135,73.4507,73.4679,7885.0
2019-10-07 15:35:00,85.77,85.81,85.74,85.8,7716.0,73.4679,73.5021,73.4422,73.4936,7716.0
2019-10-07 15:40:00,85.8,85.8,85.58,85.61,9191.0,73.4936,73.4936,73.3051,73.3308,9191.0
2019-10-07 15:45:00,85.61,85.66,85.58,85.63,8992.0,73.3308,73.3736,73.3051,73.3479,8992.0
2019-10-07 15:50:00,85.63,85.68,85.55,85.67,44352.0,73.3479,73.3908,73.2794,73.3822,44352.0
2019-10-07 15:55:00,85.68,85.89,85.68,85.75,72766.0,73.3908,73.5707,73.3908,73.4507,72766.0
2019-10-08 09:30:00,85.57,85.65,85.21,85.33,31936.0,73.2966,73.3651,72.9882,73.091,31936.0
2019-10-08 09:35:00,85.31,85.35,85.15,85.16,3548.0,73.0738,73.1081,72.9368,72.9454,3548.0
2019-10-08 09:40:00,85.16,85.16,84.96,85.02,9150.0,72.9454,72.9454,72.774,72.8254,9150.0
2019-10-08 09:45:00,84.98,84.98,84.67,84.74,31810.0,72.7912,72.7912,72.5256,72.5856,31810.0
2019-10-08 09:50:00,84.67,84.79,84.62,84.77,21081.0,72.5256,72.6284,72.4828,72.6113,21081.0
2019-10-08 09:55:00,84.78,84.83,84.62,84.63,12769.0,72.6199,72.6627,72.4828,72.4914,12769.0
2019-10-08 10:00:00,84.55,84.77,84.55,84.68,14027.0,72.4229,72.6113,72.4229,72.5342,14027.0
2019-10-08 10:05:00,84.66,84.71,84.5,84.51,12776.0,72.5171,72.5599,72.38,72.3886,12776.0
2019-10-08 10:10:00,84.48,84.48,84.31,84.45,16390.0,72.3629,72.3629,72.2173,72.3372,16390.0
2019-10-08 10:15:00,84.5,84.5,84.34,84.4,20062.0,72.38,72.38,72.243,72.2944,20062.0
2019-10-08 10:20:00,84.4,84.53,84.37,84.49,12038.0,72.2944,72.4057,72.2687,72.3715,12038.0
2019-10-08 10:25:00,84.55,84.59,84.43,84.46,6968.0,72.4229,72.4571,72.3201,72.3458,6968.0
2019-10-08 10:30:00,84.49,84.76,84.49,84.6,7371.0,72.3715,72.6027,72.3715,72.4657,7371.0
2019-10-08 10:35:00,84.62,84.8,84.6,84.8,7707.0,72.4828,72.637,72.4657,72.637,7707.0
2019-10-08 10:40:00,84.82,84.83,84.71,84.74,7943.0,72.6541,72.6627,72.5599,72.5856,7943.0
2019-10-08 10:45:00,84.71,84.74,84.62,84.65,8164.0,72.5599,72.5856,72.4828,72.5085,8164.0
2019-10-08 10:50:00,84.64,84.66,84.57,84.63,8333.0,72.4999,72.5171,72.44,72.4914,8333.0
2019-10-08 10:55:00,84.65,84.9,84.65,84.87,8723.0,72.5085,72.7226,72.5085,72.697,8723.0
2019-10-08 11:00:00,84.87,84.93,84.84,84.92,9128.0,72.697,72.7483,72.6713,72.7398,9128.0
2019-10-08 11:05:00,84.92,84.97,84.79,84.79,4985.0,72.7398,72.7826,72.6284,72.6284,4985.0
2019-10-08 11:10:00,84.79,84.88,84.79,84.88,4422.0,72.6284,72.7055,72.6284,72.7055,4422.0
2019-10-08 11:15:00,84.9,85.03,84.89,84.98,5773.0,72.7226,72.834,72.7141,72.7912,5773.0
2019-10-08 11:20:00,84.93,84.94,84.83,84.88,7838.0,72.7483,72.7569,72.6627,72.7055,7838.0
2019-10-08 11:25:00,84.86,84.91,84.71,84.71,5139.0,72.6884,72.7312,72.5599,72.5599,5139.0
2019-10-08 11:30:00,84.74,84.75,84.58,84.65,8535.0,72.5856,72.5942,72.4485,72.5085,8535.0
2019-10-08 11:35:00,84.64,84.87,84.64,84.83,6632.0,72.4999,72.697,72.4999,72.6627,6632.0
2019-10-08 11:40:00,84.83,85.02,84.82,84.97,8487.0,72.6627,72.8254,72.6541,72.7826,8487.0
2019-10-08 11:45:00,85.01,85.03,84.97,85.03,2854.0,72.8169,72.834,72.7826,72.834,2854.0
2019-10-08 11:50:00,85.05,85.05,84.94,85.02,7768.0,72.8511,72.8511,72.7569,72.8254,7768.0
2019-10-08 11:55:00,85.01,85.09,84.99,85.08,5369.0,72.8169,72.8854,72.7997,72.8768,5369.0
2019-10-08 12:00:00,85.08,85.13,85.06,85.07,4686.0,72.8768,72.9197,72.8597,72.8683,4686.0
2019-10-08 12:05:00,85.06,85.18,85.05,85.16,5545.0,72.8597,72.9625,72.8511,72.9454,5545.0
2019-10-08 12:10:00,85.17,85.21,85.17,85.19,1770.0,72.9539,72.9882,72.9539,72.9711,1770.0
2019-10-08 12:15:00,85.23,85.23,85.15,85.19,2398.0,73.0053,73.0053,72.9368,72.9711,2398.0
2019-10-08 12:20:00,85.21,85.31,85.19,85.31,4145.0,72.9882,73.0738,72.9711,73.0738,4145.0
2019-10-08 12:25:00,85.32,85.41,85.32,85.38,3423.0,73.0824,73.1595,73.0824,73.1338,3423.0
2019-10-08 12:30:00,85.39,85.4,85.35,85.39,3194.0,73.1424,73.1509,73.1081,73.1424,3194.0
2019-10-08 12:35:00,85.41,85.41,85.35,85.38,7279.0,73.1595,73.1595,73.1081,73.1338,7279.0
2019-10-08 12:40:00,85.4,85.44,85.39,85.43,2969.0,73.1509,73.1852,73.1424,73.1766,2969.0
2019-10-08 12:45:00,85.41,85.56,85.38,85.45,8868.0,73.1595,73.288,73.1338,73.1938,8868.0
2019-10-08 12:50:00,85.46,85.51,85.42,85.51,4931.0,73.2023,73.2452,73.1681,73.2452,4931.0
2019-10-08 12:55:00,85.51,85.51,85.43,85.49,10612.0,73.2452,73.2452,73.1766,73.228,10612.0
2019-10-08 13:00:00,85.49,85.54,85.49,85.54,4760.0,73.228,73.2709,73.228,73.2709,4760.0
2019-10-08 13:05:00,85.54,85.55,85.49,85.52,6443.0,73.2709,73.2794,73.228,73.2537,6443.0
2019-10-08 13:10:00,85.51,85.6,85.5,85.58,3549.0,73.2452,73.3222,73.2366,73.3051,3549.0
2019-10-08 13:15:00,85.6,85.65,85.58,85.64,4787.0,73.3222,73.3651,73.3051,73.3565,4787.0
2019-10-08 13:20:00,85.66,85.74,85.66,85.73,9134.0,73.3736,73.4422,73.3736,73.4336,9134.0
2019-10-08 13:25:00,85.75,85.77,85.72,85.77,1864.0,73.4507,73.4679,73.425,73.4679,1864.0
2019-10-08 13:30:00,85.75,85.83,85.74,85.83,17496.0,73.4507,73.5193,73.4422,73.5193,17496.0
2019-10-08 13:35:00,85.83,85.86,85.74,85.74,12491.0,73.5193,73.545,73.4422,73.4422,12491.0
2019-10-08 13:40:00,85.74,85.79,85.72,85.75,5102.0,73.4422,73.485,73.425,73.4507,5102.0
2019-10-08 13:45:00,85.75,85.82,85.74,85.81,3734.0,73.4507,73.5107,73.4422,73.5021,3734.0
2019-10-08 13:50:00,85.8,85.84,85.76,85.84,10241.0,73.4936,73.5278,73.4593,73.5278,10241.0
2019-10-08 13:55:00,85.84,85.87,85.77,85.87,18188.0,73.5278,73.5535,73.4679,73.5535,18188.0
2019-10-08 14:00:00,85.87,85.89,85.73,85.74,21272.0,73.5535,73.5707,73.4336,73.4422,21272.0
2019-10-08 14:05:00,85.75,85.92,85.74,85.9,23202.0,73.4507,73.5963,73.4422,73.5792,23202.0
2019-10-08 14:10:00,85.9,85.9,85.84,85.86,8424.0,73.5792,73.5792,73.5278,73.545,8424.0
2019-10-08 14:15:00,85.87,85.89,85.84,85.88,6994.0,73.5535,73.5707,73.5278,73.5621,6994.0
2019-10-08 14:20:00,85.88,85.98,85.88,85.96,6150.0,73.5621,73.6477,73.5621,73.6306,6150.0
2019-10-08 14:25:00,85.96,85.97,85.94,85.96,7742.0,73.6306,73.6392,73.6135,73.6306,7742.0
2019-10-08 14:30:00,85.97,86.13,85.92,86.08,22712.0,73.6392,73.7762,73.5963,73.7334,22712.0
2019-10-08 14:35:00,86.08,86.19,86.07,86.17,11821.0,73.7334,73.8276,73.7248,73.8105,11821.0
2019-10-08 14:40:00,86.17,86.19,86.12,86.18,30601.0,73.8105,73.8276,73.7677,73.8191,30601.0
2019-10-08 14:45:00,86.19,86.22,86.06,86.22,24637.0,73.8276,73.8533,73.7163,73.8533,24637.0
2019-10-08 14:50:00,86.21,86.21,86.16,86.16,26540.0,73.8448,73.8448,73.8019,73.8019,26540.0
2019-10-08 14:55:00,86.14,86.17,85.72,85.97,49538.0,73.7848,73.8105,73.425,73.6392,49538.0
2019-10-08 15:00:00,85.99,86.1,85.84,85.89,8673.0,73.6563,73.7505,73.5278,73.5707,8673.0
2019-10-08 15:05:00,85.88,85.92,85.85,85.85,6770.0,73.5621,73.5963,73.5364,73.5364,6770.0
2019-10-08 15:10:00,85.81,85.82,85.7,85.78,7732.0,73.5021,73.5107,73.4079,73.4764,7732.0
2019-10-08 15:15:00,85.74,85.85,85.7,85.82,7340.0,73.4422,73.5364,73.4079,73.5107,7340.0
2019-10-08 15:20:00,85.84,85.88,85.79,85.79,8440.0,73.5278,73.5621,73.485,73.485,8440.0
2019-10-08 15:25:00,85.79,85.83,85.72,85.79,18183.0,73.485,73.5193,73.425,73.485,18183.0
2019-10-08 15:30:00,85.78,85.86,85.76,85.79,20907.0,73.4764,73.545,73.4593,73.485,20907.0
2019-10-08 15:35:00,85.77,85.79,85.43,85.44,21920.0,73.4679,73.485,73.1766,73.1852,21920.0
2019-10-08 15:40:00,85.44,85.53,85.41,85.41,19788.0,73.1852,73.2623,73.1595,73.1595,19788.0
2019-10-08 15:45:00,85.43,85.46,85.37,85.41,30761.0,73.1766,73.2023,73.1252,73.1595,30761.0
2019-10-08 15:50:00,85.42,85.5,85.3,85.36,36998.0,73.1681,73.2366,73.0653,73.1167,36998.0
2019-10-08 15:55:00,85.34,85.38,85.13,85.14,98649.0,73.0995,73.1338,72.9197,72.9282,98649.0
2019-10-09 09:30:00,85.76,86.11,85.76,85.77,33370.0,73.4593,73.7591,73.4593,73.4679,33370.0
2019-10-09 09:35:00,85.82,85.97,85.66,85.75,18513.0,73.5107,73.6392,73.3736,73.4507,18513.0
2019-10-09 09:40:00,85.77,86.01,85.76,85.88,18108.0,73.4679,73.6734,73.4593,73.5621,18108.0
2019-10-09 09:45:00,85.89,85.95,85.8,85.83,9208.0,73.5707,73.622,73.4936,73.5193,9208.0
2019-10-09 09:50:00,85.87,85.87,85.58,85.59,12578.0,73.5535,73.5535,73.3051,73.3137,12578.0
2019-10-09 09:55:00,85.59,85.65,85.48,85.59,9245.0,73.3137,73.3651,73.2195,73.3137,9245.0
2019-10-09 10:00:00,85.62,85.67,85.39,85.4,8427.0,73.3394,73.3822,73.1424,73.1509,8427.0
2019-10-09 10:05:00,85.4,85.4,85.21,85.31,23149.0,73.1509,73.1509,72.9882,73.0738,23149.0
2019-10-09 10:10:00,85.31,85.45,85.29,85.33,12271.0,73.0738,73.1938,73.0567,73.091,12271.0
2019-10-09 10:15:00,85.35,85.43,85.33,85.39,6931.0,73.1081,73.1766,73.091,73.1424,6931.0
2019-10-09 10:20:00,85.4,85.52,85.39,85.49,5163.0,73.1509,73.2537,73.1424,73.228,5163.0
2019-10-09 10:25:00,85.45,85.58,85.44,85.58,8112.0,73.1938,73.3051,73.1852,73.3051,8112.0
2019-10-09 10:30:00,85.58,85.65,85.49,85.5,4539.0,73.3051,73.3651,73.228,73.2366,4539.0
2019-10-09 10:35:00,85.4,85.4,85.28,85.28,3965.0,73.1509,73.1509,73.0481,73.0481,3965.0
2019-10-09 10:40:00,85.29,85.43,85.27,85.42,5125.0,73.0567,73.1766,73.0396,73.1681,5125.0
2019-10-09 10:45:00,85.48,85.6,85.47,85.56,5896.0,73.2195,73.3222,73.2109,73.288,5896.0
2019-10-09 10:50:00,85.59,85.59,85.34,85.36,2551.0,73.3137,73.3137,73.0995,73.1167,2551.0
2019-10-09 10:55:00,85.31,85.33,85.24,85.24,4635.0,73.0738,73.091,73.0139,73.0139,4635.0
2019-10-09 11:00:00,85.19,85.24,85.16,85.21,5604.0,72.9711,73.0139,72.9454,72.9882,5604.0
2019-10-09 11:05:00,85.2,85.27,85.18,85.26,5525.0,72.9796,73.0396,72.9625,73.031,5525.0
2019-10-09 11:10:00,85.25,85.27,85.12,85.17,19623.0,73.0224,73.0396,72.9111,72.9539,19623.0
2019-10-09 11:15:00,85.17,85.34,85.17,85.27,9585.0,72.9539,73.0995,72.9539,73.0396,9585.0
2019-10-09 11:20:00,85.24,85.26,85.14,85.23,2362.0,73.0139,73.031,72.9282,73.0053,2362.0
2019-10-09 11:25:00,85.17,85.18,85.08,85.17,5909.0,72.9539,72.9625,72.8768,72.9539,5909.0
2019-10-09 11:30:00,85.16,85.24,85.14,85.17,2850.0,72.9454,73.0139,72.9282,72.9539,2850.0
2019-10-09 11:35:00,85.16,85.22,85.12,85.18,1938.0,72.9454,72.9968,72.9111,72.9625,1938.0
2019-10-09 11:40:00,85.15,85.23,85.14,85.23,5579.0,72.9368,73.0053,72.9282,73.0053,5579.0
2019-10-09 11:45:00,85.25,85.34,85.24,85.26,5878.0,73.0224,73.0995,73.0139,73.031,5878.0
2019-10-09 11:50:00,85.24,85.28,85.24,85.25,2108.0,73.0139,73.0481,73.0139,73.0224,2108.0
2019-10-09 11:55:00,85.27,85.37,85.27,85.35,7447.0,73.0396,73.1252,73.0396,73.1081,7447.0
2019-10-09 12:00:00,85.37,85.45,85.36,85.45,2815.0,73.1252,73.1938,73.1167,73.1938,2815.0
2019-10-09 12:05:00,85.43,85.52,85.43,85.52,1915.0,73.1766,73.2537,73.1766,73.2537,1915.0
2019-10-09 12:10:00,85.44,85.48,85.42,85.48,3400.0,73.1852,73.2195,73.1681,73.2195,3400.0
2019-10-09 12:15:00,85.48,85.54,85.43,85.43,3585.0,73.2195,73.2709,73.1766,73.1766,3585.0
2019-10-09 12:20:00,85.47,85.48,85.45,85.45,1700.0,73.2109,73.2195,73.1938,73.1938,1700.0
2019-10-09 12:25:00,85.47,85.47,85.41,85.43,1491.0,73.2109,73.2109,73.1595,73.1766,1491.0
2019-10-09 12:30:00,85.47,85.53,85.47,85.53,2395.0,73.2109,73.2623,73.2109,73.2623,2395.0
2019-10-09 12:35:00,85.55,85.57,85.51,85.56,1609.0,73.2794,73.2966,73.2452,73.288,1609.0
2019-10-09 12:40:00,85.54,85.63,85.54,85.6,4205.0,73.2709,73.3479,73.2709,73.3222,4205.0
2019-10-09 12:45:00,85.6,85.61,85.54,85.59,4319.0,73.3222,73.3308,73.2709,73.3137,4319.0
2019-10-09 12:50:00,85.56,85.57,85.54,85.54,1600.0,73.288,73.2966,73.2709,73.2709,1600.0
2019-10-09 12:55:00,85.54,85.61,85.54,85.61,2632.0,73.2709,73.3308,73.2709,73.3308,2632.0
2019-10-09 13:00:00,85.63,85.72,85.58,85.61,7400.0,73.3479,73.425,73.3051,73.3308,7400.0
2019-10-09 13:05:00,85.59,85.61,85.58,85.61,946.0,73.3137,73.3308,73.3051,73.3308,946.0
2019-10-09 13:10:00,85.59,85.63,85.55,85.55,2300.0,73.3137,73.3479,73.2794,73.2794,2300.0
2019-10-09 13:15:00,85.53,85.62,85.53,85.57,2629.0,73.2623,73.3394,73.2623,73.2966,2629.0
2019-10-09 13:20:00,85.6,85.6,85.55,85.55,900.0,73.3222,73.3222,73.2794,73.2794,900.0
2019-10-09 13:25:00,85.59,85.64,85.59,85.63,2248.0,73.3137,73.3565,73.3137,73.3479,2248.0
2019-10-09 13:30:00,85.62,85.63,85.59,85.61,2640.0,73.3394,73.3479,73.3137,73.3308,2640.0
2019-10-09 13:35:00,85.64,85.69,85.64,85.66,3890.0,73.3565,73.3993,73.3565,73.3736,3890.0
2019-10-09 13:40:00,85.65,85.67,85.62,85.65,5455.0,73.3651,73.3822,73.3394,73.3651,5455.0
2019-10-09 13:45:00,85.64,85.72,85.64,85.72,11811.0,73.3565,73.425,73.3565,73.425,11811.0
2019-10-09 13:50:00,85.7,85.77,85.7,85.7,4619.0,73.4079,73.4679,73.4079,73.4079,4619.0
2019-10-09 13:55:00,85.68,85.72,85.62,85.62,2454.0,73.3908,73.425,73.3394,73.3394,2454.0
2019-10-09 14:00:00,85.62,85.67,85.6,85.6,3500.0,73.3394,73.3822,73.3222,73.3222,3500.0
2019-10-09 14:05:00,85.61,85.63,85.5,85.5,20050.0,73.3308,73.3479,73.2366,73.2366,20050.0
2019-10-09 14:10:00,85.53,85.61,85.47,85.6,22559.0,73.2623,73.3308,73.2109,73.3222,22559.0
2019-10-09 14:15:00,85.59,85.66,85.56,85.63,7661.0,73.3137,73.3736,73.288,73.3479,7661.0
2019-10-09 14:20:00,85.59,85.66,85.57,85.57,3165.0,73.3137,73.3736,73.2966,73.2966,3165.0
2019-10-09 14:25:00,85.57,85.57,85.5,85.54,2343.0,73.2966,73.2966,73.2366,73.2709,2343.0
2019-10-09 14:30:00,85.55,85.63,85.55,85.61,2969.0,73.2794,73.3479,73.2794,73.3308,2969.0
2019-10-09 14:35:00,85.63,85.7,85.61,85.7,5293.0,73.3479,73.4079,73.3308,73.4079,5293.0
2019-10-09 14:40:00,85.7,85.74,85.64,85.65,3212.0,73.4079,73.4422,73.3565,73.3651,3212.0
2019-10-09 14:45:00,85.66,85.68,85.62,85.66,5166.0,73.3736,73.3908,73.3394,73.3736,5166.0
2019-10-09 14:50:00,85.69,85.8,85.67,85.8,8416.0,73.3993,73.4936,73.3822,73.4936,8416.0
2019-10-09 14:55:00,85.77,85.81,85.73,85.81,2817.0,73.4679,73.5021,73.4336,73.5021,2817.0
2019-10-09 15:00:00,85.79,85.81,85.73,85.73,4944.0,73.485,73.5021,73.4336,73.4336,4944.0
2019-10-09 15:05:00,85.73,85.78,85.73,85.77,3042.0,73.4336,73.4764,73.4336,73.4679,3042.0
2019-10-09 15:10:00,85.77,85.77,85.63,85.66,12245.0,73.4679,73.4679,73.3479,73.3736,12245.0
2019-10-09 15:15:00,85.67,85.72,85.66,85.7,4861.0,73.3822,73.425,73.3736,73.4079,4861.0
2019-10-09 15:20:00,85.7,85.73,85.64,85.67,4524.0,73.4079,73.4336,73.3565,73.3822,4524.0
2019-10-09 15:25:00,85.64,85.64,85.54,85.58,9181.0,73.3565,73.3565,73.2709,73.3051,9181.0
2019-10-09 15:30:00,85.61,85.62,85.55,85.56,4944.0,73.3308,73.3394,73.2794,73.288,4944.0
2019-10-09 15:35:00,85.57,85.65,85.52,85.65,8846.0,73.2966,73.3651,73.2537,73.3651,8846.0
2019-10-09 15:40:00,85.64,85.65,85.4,85.41,33385.0,73.3565,73.3651,73.1509,73.1595,33385.0
2019-10-09 15:45:00,85.39,85.5,85.37,85.49,32961.0,73.1424,73.2366,73.1252,73.228,32961.0
2019-10-09 15:50:00,85.51,85.58,85.47,85.57,44836.0,73.2452,73.3051,73.2109,73.2966,44836.0
2019-10-09 15:55:00,85.57,85.61,85.46,85.52,89046.0,73.2966,73.3308,73.2023,73.2537,89046.0
2019-10-10 09:30:00,85.21,85.5,85.21,85.3,30688.0,72.9882,73.2366,72.9882,73.0653,30688.0
2019-10-10 09:35:00,85.31,85.35,85.09,85.18,5543.0,73.0738,73.1081,72.8854,72.9625,5543.0
2019-10-10 09:40:00,85.18,85.21,85.07,85.17,2006.0,72.9625,72.9882,72.8683,72.9539,2006.0
2019-10-10 09:45:00,85.19,85.31,85.16,85.28,7015.0,72.9711,73.0738,72.9454,73.0481,7015.0
2019-10-10 09:50:00,85.26,85.35,85.19,85.35,7569.0,73.031,73.1081,72.9711,73.1081,7569.0
2019-10-10 09:55:00,85.25,85.53,85.25,85.53,10337.0,73.0224,73.2623,73.0224,73.2623,10337.0
2019-10-10 10:00:00,85.53,85.58,85.43,85.52,4253.0,73.2623,73.3051,73.1766,73.2537,4253.0
2019-10-10 10:05:00,85.53,85.55,85.48,85.49,6340.0,73.2623,73.2794,73.2195,73.228,6340.0
2019-10-10 10:10:00,85.49,85.53,85.46,85.47,6166.0,73.228,73.2623,73.2023,73.2109,6166.0
2019-10-10 10:15:00,85.5,85.61,85.48,85.58,11113.0,73.2366,73.3308,73.2195,73.3051,11113.0
2019-10-10 10:20:00,85.6,85.61,85.36,85.36,17345.0,73.3222,73.3308,73.1167,73.1167,17345.0
2019-10-10 10:25:00,85.38,85.39,85.22,85.23,11846.0,73.1338,73.1424,72.9968,73.0053,11846.0
2019-10-10 10:30:00,85.23,85.4,85.23,85.31,10694.0,73.0053,73.1509,73.0053,73.0738,10694.0
2019-10-10 10:35:00,85.3,85.32,85.19,85.28,8494.0,73.0653,73.0824,72.9711,73.0481,8494.0
2019-10-10 10:40:00,85.28,85.29,85.21,85.25,6896.0,73.0481,73.0567,72.9882,73.0224,6896.0
2019-10-10 10:45:00,85.23,85.23,85.06,85.06,9001.0,73.0053,73.0053,72.8597,72.8597,9001.0
2019-10-10 10:50:00,85.03,85.25,85.0,85.23,13578.0,72.834,73.0224,72.8083,73.0053,13578.0
2019-10-10 10:55:00,85.24,85.42,85.23,85.42,6370.0,73.0139,73.1681,73.0053,73.1681,6370.0
2019-10-10 11:00:00,85.43,85.48,85.41,85.48,4512.0,73.1766,73.2195,73.1595,73.2195,4512.0
2019-10-10 11:05:00,85.51,85.6,85.44,85.6,8306.0,73.2452,73.3222,73.1852,73.3222,8306.0
2019-10-10 11:10:00,85.58,85.82,85.56,85.75,13006.0,73.3051,73.5107,73.288,73.4507,13006.0
2019-10-10 11:15:00,85.75,85.88,85.74,85.86,24840.0,73.4507,73.5621,73.4422,73.545,24840.0
2019-10-10 11:20:00,85.88,85.94,85.85,85.94,11917.0,73.5621,73.6135,73.5364,73.6135,11917.0
2019-10-10 11:25:00,85.96,85.96,85.87,85.94,12657.0,73.6306,73.6306,73.5535,73.6135,12657.0
2019-10-10 11:30:00,85.94,86.05,85.93,85.97,21362.0,73.6135,73.7077,73.6049,73.6392,21362.0
2019-10-10 11:35:00,85.98,85.99,85.84,85.89,32184.0,73.6477,73.6563,73.5278,73.5707,32184.0
2019-10-10 11:40:00,85.9,85.95,85.85,85.93,15121.0,73.5792,73.622,73.5364,73.6049,15121.0
2019-10-10 11:45:00,85.92,85.92,85.86,85.89,3548.0,73.5963,73.5963,73.545,73.5707,3548.0
2019-10-10 11:50:00,85.88,85.89,85.85,85.88,2200.0,73.5621,73.5707,73.5364,73.5621,2200.0
2019-10-10 11:55:00,85.91,85.92,85.86,85.92,6178.0,73.5878,73.5963,73.545,73.5963,6178.0
2019-10-10 12:00:00,85.93,85.93,85.85,85.87,3467.0,73.6049,73.6049,73.5364,73.5535,3467.0
2019-10-10 12:05:00,85.85,85.87,85.72,85.72,2860.0,73.5364,73.5535,73.425,73.425,2860.0
2019-10-10 12:10:00,85.71,85.78,85.71,85.76,4191.0,73.4165,73.4764,73.4165,73.4593,4191.0
2019-10-10 12:15:00,85.76,85.79,85.74,85.76,2607.0,73.4593,73.485,73.4422,73.4593,2607.0
2019-10-10 12:20:00,85.77,85.83,85.76,85.79,6697.0,73.4679,73.5193,73.4593,73.485,6697.0
2019-10-10 12:25:00,85.77,85.82,85.76,85.82,1550.0,73.4679,73.5107,73.4593,73.5107,1550.0
2019-10-10 12:30:00,85.81,85.85,85.73,85.78,16743.0,73.5021,73.5364,73.4336,73.4764,16743.0
2019-10-10 12:35:00,85.77,85.81,85.77,85.81,6708.0,73.4679,73.5021,73.4679,73.5021,6708.0
2019-10-10 12:40:00,85.8,85.8,85.71,85.76,4959.0,73.4936,73.4936,73.4165,73.4593,4959.0
2019-10-10 12:45:00,85.75,85.75,85.67,85.7,6174.0,73.4507,73.4507,73.3822,73.4079,6174.0
2019-10-10 12:50:00,85.7,85.74,85.69,85.74,5579.0,73.4079,73.4422,73.3993,73.4422,5579.0
2019-10-10 12:55:00,85.76,85.77,85.72,85.76,5239.0,73.4593,73.4679,73.425,73.4593,5239.0
2019-10-10 13:00:00,85.76,85.88,85.73,85.83,9537.0,73.4593,73.5621,73.4336,73.5193,9537.0
2019-10-10 13:05:00,85.85,85.88,85.79,85.83,12649.0,73.5364,73.5621,73.485,73.5193,12649.0
2019-10-10 13:10:00,85.84,85.92,85.81,85.89,14336.0,73.5278,73.5963,73.5021,73.5707,14336.0
2019-10-10 13:15:00,85.88,85.91,85.82,85.86,13415.0,73.5621,73.5878,73.5107,73.545,13415.0
2019-10-10 13:20:00,85.88,85.97,85.84,85.94,14806.0,73.5621,73.6392,73.5278,73.6135,14806.0
2019-10-10 13:25:00,85.94,86.04,85.93,85.95,30706.0,73.6135,73.6991,73.6049,73.622,30706.0
2019-10-10 13:30:00,85.94,85.94,85.8,85.82,6067.0,73.6135,73.6135,73.4936,73.5107,6067.0
2019-10-10 13:35:00,85.8,85.87,85.8,85.81,5605.0,73.4936,73.5535,73.4936,73.5021,5605.0
2019-10-10 13:40:00,85.82,85.88,85.82,85.87,5091.0,73.5107,73.5621,73.5107,73.5535,5091.0
2019-10-10 13:45:00,85.87,85.98,85.86,85.96,9741.0,73.5535,73.6477,73.545,73.6306,9741.0
2019-10-10 13:50:00,85.95,86.02,85.93,86.01,6859.0,73.622,73.682,73.6049,73.6734,6859.0
2019-10-10 13:55:00,85.99,86.09,85.99,86.05,8789.0,73.6563,73.742,73.6563,73.7077,8789.0
2019-10-10 14:00:00,86.04,86.05,85.98,86.04,7930.0,73.6991,73.7077,73.6477,73.6991,7930.0
2019-10-10 14:05:00,86.01,86.01,85.58,85.67,14547.0,73.6734,73.6734,73.3051,73.3822,14547.0
2019-10-10 14:10:00,85.69,85.89,85.69,85.88,15470.0,73.3993,73.5707,73.3993,73.5621,15470.0
2019-10-10 14:15:00,85.91,85.96,85.88,85.9,10173.0,73.5878,73.6306,73.5621,73.5792,10173.0
2019-10-10 14:20:00,85.89,85.9,85.81,85.81,4785.0,73.5707,73.5792,73.5021,73.5021,4785.0
2019-10-10 14:25:00,85.83,85.84,85.78,85.82,15158.0,73.5193,73.5278,73.4764,73.5107,15158.0
2019-10-10 14:30:00,85.8,85.84,85.76,85.83,9979.0,73.4936,73.5278,73.4593,73.5193,9979.0
2019-10-10 14:35:00,85.84,85.84,85.7,85.76,17309.0,73.5278,73.5278,73.4079,73.4593,17309.0
2019-10-10 14:40:00,85.73,85.76,85.67,85.75,6744.0,73.4336,73.4593,73.3822,73.4507,6744.0
2019-10-10 14:45:00,85.77,85.81,85.76,85.81,7054.0,73.4679,73.5021,73.4593,73.5021,7054.0
2019-10-10 14:50:00,85.81,85.86,85.75,85.76,6310.0,73.5021,73.545,73.4507,73.4593,6310.0
2019-10-10 14:55:00,85.77,85.81,85.74,85.8,7629.0,73.4679,73.5021,73.4422,73.4936,7629.0
2019-10-10 15:00:00,85.8,85.81,85.74,85.8,9187.0,73.4936,73.5021,73.4422,73.4936,9187.0
2019-10-10 15:05:00,85.78,85.81,85.73,85.76,6562.0,73.4764,73.5021,73.4336,73.4593,6562.0
2019-10-10 15:10:00,85.76,85.77,85.63,85.71,4693.0,73.4593,73.4679,73.3479,73.4165,4693.0
2019-10-10 15:15:00,85.71,85.73,85.65,85.73,3100.0,73.4165,73.4336,73.3651,73.4336,3100.0
2019-10-10 15:20:00,85.75,85.8,85.71,85.77,6079.0,73.4507,73.4936,73.4165,73.4679,6079.0
2019-10-10 15:25:00,85.75,85.84,85.75,85.84,6801.0,73.4507,73.5278,73.4507,73.5278,6801.0
2019-10-10 15:30:00,85.85,85.93,85.82,85.89,9770.0,73.5364,73.6049,73.5107,73.5707,9770.0
2019-10-10 15:35:00,85.87,85.89,85.83,85.87,6629.0,73.5535,73.5707,73.5193,73.5535,6629.0
2019-10-10 15:40:00,85.85,85.93,85.83,85.91,16439.0,73.5364,73.6049,73.5193,73.5878,16439.0
2019-10-10 15:45:00,85.9,85.92,85.79,85.91,21653.0,73.5792,73.5963,73.485,73.5878,21653.0
2019-10-10 15:50:00,85.91,86.02,85.91,85.95,52713.0,73.5878,73.682,73.5878,73.622,52713.0
2019-10-10 15:55:00,85.92,85.92,85.73,85.82,100683.0,73.5963,73.5963,73.4336,73.5107,100683.0
2019-10-11 09:30:00,86.31,86.31,85.88,85.97,45077.0,73.9304,73.9304,73.5621,73.6392,45077.0
2019-10-11 09:35:00,85.95,86.06,85.83,85.83,14792.0,73.622,73.7163,73.5193,73.5193,14792.0
2019-10-11 09:40:00,85.83,86.02,85.82,85.96,5049.0,73.5193,73.682,73.5107,73.6306,5049.0
2019-10-11 09:45:00,85.97,86.26,85.89,86.09,8031.0,73.6392,73.8876,73.5707,73.742,8031.0
2019-10-11 09:50:00,86.09,86.11,85.84,85.89,6005.0,73.742,73.7591,73.5278,73.5707,6005.0
2019-10-11 09:55:00,85.8,85.83,85.69,85.69,6233.0,73.4936,73.5193,73.3993,73.3993,6233.0
2019-10-11 10:00:00,85.72,85.79,85.51,85.64,11512.0,73.425,73.485,73.2452,73.3565,11512.0
2019-10-11 10:05:00,85.66,85.67,85.52,85.63,5841.0,73.3736,73.3822,73.2537,73.3479,5841.0
2019-10-11 10:10:00,85.59,85.82,85.56,85.78,4864.0,73.3137,73.5107,73.288,73.4764,4864.0
2019-10-11 10:15:00,85.76,85.95,85.76,85.92,6466.0,73.4593,73.622,73.4593,73.5963,6466.0
2019-10-11 10:20:00,85.91,85.92,85.82,85.84,4925.0,73.5878,73.5963,73.5107,73.5278,4925.0
2019-10-11 10:25:00,85.81,85.82,85.73,85.82,6876.0,73.5021,73.5107,73.4336,73.5107,6876.0
2019-10-11 10:30:00,85.84,85.92,85.81,85.86,6863.0,73.5278,73.5963,73.5021,73.545,6863.0
2019-10-11 10:35:00,85.88,85.95,85.85,85.91,7861.0,73.5621,73.622,73.5364,73.5878,7861.0
2019-10-11 10:40:00,85.88,85.98,85.86,85.97,5726.0,73.5621,73.6477,73.545,73.6392,5726.0
2019-10-11 10:45:00,85.93,86.06,85.91,86.03,5420.0,73.6049,73.7163,73.5878,73.6906,5420.0
2019-10-11 10:50:00,86.0,86.08,85.98,86.0,8077.0,73.6649,73.7334,73.6477,73.6649,8077.0
2019-10-11 10:55:00,86.02,86.09,85.99,86.06,5726.0,73.682,73.742,73.6563,73.7163,5726.0
2019-10-11 11:00:00,86.09,86.27,86.07,86.21,13525.0,73.742,73.8961,73.7248,73.8448,13525.0
2019-10-11 11:05:00,86.22,86.22,86.06,86.08,8423.0,73.8533,73.8533,73.7163,73.7334,8423.0
2019-10-11 11:10:00,86.1,86.1,85.94,86.05,9961.0,73.7505,73.7505,73.6135,73.7077,9961.0
2019-10-11 11:15:00,86.04,86.18,86.03,86.15,7233.0,73.6991,73.8191,73.6906,73.7934,7233.0
2019-10-11 11:20:00,86.14,86.22,86.12,86.12,8615.0,73.7848,73.8533,73.7677,73.7677,8615.0
2019-10-11 11:25:00,86.14,86.23,86.12,86.17,18286.0,73.7848,73.8619,73.7677,73.8105,18286.0
2019-10-11 11:30:00,86.19,86.34,86.17,86.3,14965.0,73.8276,73.9561,73.8105,73.9218,14965.0
2019-10-11 11:35:00,86.31,86.43,86.3,86.38,11436.0,73.9304,74.0332,73.9218,73.9904,11436.0
2019-10-11 11:40:00,86.34,86.37,86.18,86.19,8427.0,73.9561,73.9818,73.8191,73.8276,8427.0
2019-10-11 11:45:00,86.21,86.37,86.11,86.23,16124.0,73.8448,73.9818,73.7591,73.8619,16124.0
2019-10-11 11:50:00,86.23,86.35,86.2,86.3,9333.0,73.8619,73.9647,73.8362,73.9218,9333.0
2019-10-11 11:55:00,86.35,86.35,86.22,86.3,6945.0,73.9647,73.9647,73.8533,73.9218,6945.0
2019-10-11 12:00:00,86.28,86.29,86.14,86.19,7073.0,73.9047,73.9133,73.7848,73.8276,7073.0
2019-10-11 12:05:00,86.17,86.25,86.16,86.22,3864.0,73.8105,73.879,73.8019,73.8533,3864.0
2019-10-11 12:10:00,86.2,86.25,86.2,86.2,3285.0,73.8362,73.879,73.8362,73.8362,3285.0
2019-10-11 12:15:00,86.2,86.21,86.12,86.14,4252.0,73.8362,73.8448,73.7677,73.7848,4252.0
2019-10-11 12:20:00,86.1,86.1,85.99,85.99,4446.0,73.7505,73.7505,73.6563,73.6563,4446.0
2019-10-11 12:25:00,85.97,85.99,85.93,85.97,5074.0,73.6392,73.6563,73.6049,73.6392,5074.0
2019-10-11 12:30:00,86.0,86.02,85.7,85.86,13182.0,73.6649,73.682,73.4079,73.545,13182.0
2019-10-11 12:35:00,85.86,86.0,85.84,85.94,5649.0,73.545,73.6649,73.5278,73.6135,5649.0
2019-10-11 12:40:00,85.98,86.02,85.95,85.98,2541.0,73.6477,73.682,73.622,73.6477,2541.0
2019-10-11 12:45:00,85.98,86.07,85.98,86.05,4300.0,73.6477,73.7248,73.6477,73.7077,4300.0
2019-10-11 12:50:00,86.06,86.17,86.03,86.16,9070.0,73.7163,73.8105,73.6906,73.8019,9070.0
2019-10-11 12:55:00,86.16,86.21,86.11,86.14,4311.0,73.8019,73.8448,73.7591,73.7848,4311.0
2019-10-11 13:00:00,86.12,86.19,86.11,86.13,3671.0,73.7677,73.8276,73.7591,73.7762,3671.0
2019-10-11 13:05:00,86.12,86.15,86.05,86.05,7570.0,73.7677,73.7934,73.7077,73.7077,7570.0
2019-10-11 13:10:00,86.06,86.12,86.0,86.05,7049.0,73.7163,73.7677,73.6649,73.7077,7049.0
2019-10-11 13:15:00,86.02,86.03,85.97,86.03,3320.0,73.682,73.6906,73.6392,73.6906,3320.0
2019-10-11 13:20:00,86.0,86.03,85.95,85.96,2796.0,73.6649,73.6906,73.622,73.6306,2796.0
2019-10-11 13:25:00,85.97,86.3,85.94,86.16,8426.0,73.6392,73.9218,73.6135,73.8019,8426.0
2019-10-11 13:30:00,86.09,86.18,86.05,86.14,4600.0,73.742,73.8191,73.7077,73.7848,4600.0
2019-10-11 13:35:00,86.11,86.18,86.08,86.15,4549.0,73.7591,73.8191,73.7334,73.7934,4549.0
2019-10-11 13:40:00,86.17,86.22,86.13,86.16,5344.0,73.8105,73.8533,73.7762,73.8019,5344.0
2019-10-11 13:45:00,86.18,86.19,86.14,86.14,2144.0,73.8191,73.8276,73.7848,73.7848,2144.0
2019-10-11 13:50:00,86.13,86.21,86.09,86.16,7200.0,73.7762,73.8448,73.742,73.8019,7200.0
2019-10-11 13:55:00,86.15,86.18,86.11,86.17,4417.0,73.7934,73.8191,73.7591,73.8105,4417.0
2019-10-11 14:00:00,86.15,86.17,86.11,86.16,9620.0,73.7934,73.8105,73.7591,73.8019,9620.0
2019-10-11 14:05:00,86.16,86.18,86.08,86.11,11769.0,73.8019,73.8191,73.7334,73.7591,11769.0
2019-10-11 14:10:00,86.1,86.15,86.02,86.07,13222.0,73.7505,73.7934,73.682,73.7248,13222.0
2019-10-11 14:15:00,86.09,86.12,86.04,86.1,8710.0,73.742,73.7677,73.6991,73.7505,8710.0
2019-10-11 14:20:00,86.12,86.21,86.07,86.2,9754.0,73.7677,73.8448,73.7248,73.8362,9754.0
2019-10-11 14:25:00,86.2,86.28,86.16,86.22,20127.0,73.8362,73.9047,73.8019,73.8533,20127.0
2019-10-11 14:30:00,86.24,86.26,86.18,86.18,7710.0,73.8705,73.8876,73.8191,73.8191,7710.0
2019-10-11 14:35:00,86.19,86.26,86.17,86.23,6316.0,73.8276,73.8876,73.8105,73.8619,6316.0
2019-10-11 14:40:00,86.23,86.27,86.19,86.25,4638.0,73.8619,73.8961,73.8276,73.879,4638.0
2019-10-11 14:45:00,86.24,86.26,86.18,86.18,5689.0,73.8705,73.8876,73.8191,73.8191,5689.0
2019-10-11 14:50:00,86.17,86.22,86.16,86.19,4200.0,73.8105,73.8533,73.8019,73.8276,4200.0
2019-10-11 14:55:00,86.18,86.27,86.17,86.26,9232.0,73.8191,73.8961,73.8105,73.8876,9232.0
2019-10-11 15:00:00,86.27,86.34,86.23,86.32,6666.0,73.8961,73.9561,73.8619,73.939,6666.0
2019-10-11 15:05:00,86.33,86.4,86.3,86.31,9649.0,73.9475,74.0075,73.9218,73.9304,9649.0
2019-10-11 15:10:00,86.31,86.41,86.29,86.35,12421.0,73.9304,74.0161,73.9133,73.9647,12421.0
2019-10-11 15:15:00,86.35,86.38,86.32,86.38,10641.0,73.9647,73.9904,73.939,73.9904,10641.0
2019-10-11 15:20:00,86.36,86.38,86.31,86.36,14207.0,73.9732,73.9904,73.9304,73.9732,14207.0
2019-10-11 15:25:00,86.36,86.41,86.33,86.34,7564.0,73.9732,74.0161,73.9475,73.9561,7564.0
2019-10-11 15:30:00,86.34,86.36,86.21,86.35,10870.0,73.9561,73.9732,73.8448,73.9647,10870.0
2019-10-11 15:35:00,86.35,86.49,86.25,86.48,18969.0,73.9647,74.0846,73.879,74.076,18969.0
2019-10-11 15:40:00,86.45,86.46,86.03,86.03,14324.0,74.0503,74.0589,73.6906,73.6906,14324.0
2019-10-11 15:45:00,86.05,86.16,85.88,85.94,26407.0,73.7077,73.8019,73.5621,73.6135,26407.0
2019-10-11 15:50:00,85.93,86.08,85.92,85.92,38164.0,73.6049,73.7334,73.5963,73.5963,38164.0
2019-10-11 15:55:00,85.93,85.97,85.8,85.84,130583.0,73.6049,73.6392,73.4936,73.5278,130583.0
2019-10-14 09:30:00,85.97,86.47,85.6,85.71,23298.0,73.6392,74.0675,73.3222,73.4165,23298.0
2019-10-14 09:35:00,85.67,85.96,85.67,85.95,4584.0,73.3822,73.6306,73.3822,73.622,4584.0
2019-10-14 09:40:00,85.95,86.01,85.83,85.88,8729.0,73.622,73.6734,73.5193,73.5621,8729.0
2019-10-14 09:45:00,85.92,85.94,85.77,85.9,7833.0,73.5963,73.6135,73.4679,73.5792,7833.0
2019-10-14 09:50:00,85.86,85.89,85.75,85.79,5960.0,73.545,73.5707,73.4507,73.485,5960.0
2019-10-14 09:55:00,85.8,85.84,85.75,85.82,13200.0,73.4936,73.5278,73.4507,73.5107,13200.0
2019-10-14 10:00:00,85.81,85.9,85.76,85.85,8891.0,73.5021,73.5792,73.4593,73.5364,8891.0
2019-10-14 10:05:00,85.86,86.07,85.8,86.04,6374.0,73.545,73.7248,73.4936,73.6991,6374.0
2019-10-14 10:10:00,86.0,86.05,85.89,85.9,6672.0,73.6649,73.7077,73.5707,73.5792,6672.0
2019-10-14 10:15:00,85.9,85.91,85.82,85.87,6603.0,73.5792,73.5878,73.5107,73.5535,6603.0
2019-10-14 10:20:00,85.87,85.92,85.76,85.91,7863.0,73.5535,73.5963,73.4593,73.5878,7863.0
2019-10-14 10:25:00,85.9,85.95,85.86,85.94,15541.0,73.5792,73.622,73.545,73.6135,15541.0
2019-10-14 10:30:00,85.95,86.0,85.91,85.93,11152.0,73.622,73.6649,73.5878,73.6049,11152.0
2019-10-14 10:35:00,85.94,85.95,85.88,85.92,6547.0,73.6135,73.622,73.5621,73.5963,6547.0
2019-10-14 10:40:00,85.91,85.96,85.85,85.95,10267.0,73.5878,73.6306,73.5364,73.622,10267.0
2019-10-14 10:45:00,85.93,85.97,85.81,85.86,5736.0,73.6049,73.6392,73.5021,73.545,5736.0
2019-10-14 10:50:00,85.86,85.86,85.8,85.81,11400.0,73.545,73.545,73.4936,73.5021,11400.0
2019-10-14 10:55:00,85.8,85.85,85.76,85.82,20982.0,73.4936,73.5364,73.4593,73.5107,20982.0
2019-10-14 11:00:00,85.82,85.82,85.69,85.75,42762.0,73.5107,73.5107,73.3993,73.4507,42762.0
2019-10-14 11:05:00,85.77,85.81,85.71,85.77,4510.0,73.4679,73.5021,73.4165,73.4679,4510.0
2019-10-14 11:10:00,85.75,85.8,85.71,85.78,10006.0,73.4507,73.4936,73.4165,73.4764,10006.0
2019-10-14 11:15:00,85.77,85.77,85.73,85.74,4100.0,73.4679,73.4679,73.4336,73.4422,4100.0
2019-10-14 11:20:00,85.75,85.78,85.68,85.68,5014.0,73.4507,73.4764,73.3908,73.3908,5014.0
2019-10-14 11:25:00,85.68,85.69,85.58,85.62,6807.0,73.3908,73.3993,73.3051,73.3394,6807.0
2019-10-14 11:30:00,85.62,85.75,85.62,85.71,7492.0,73.3394,73.4507,73.3394,73.4165,7492.0
2019-10-14 11:35:00,85.71,85.77,85.7,85.77,9682.0,73.4165,73.4679,73.4079,73.4679,9682.0
2019-10-14 11:40:00,85.77,85.77,85.67,85.73,3694.0,73.4679,73.4679,73.3822,73.4336,3694.0
2019-10-14 11:45:00,85.74,85.8,85.7,85.75,8426.0,73.4422,73.4936,73.4079,73.4507,8426.0
2019-10-14 11:50:00,85.72,85.79,85.7,85.75,5258.0,73.425,73.485,73.4079,73.4507,5258.0
2019-10-14 11:55:00,85.72,85.75,85.69,85.75,5923.0,73.425,73.4507,73.3993,73.4507,5923.0
2019-10-14 12:00:00,85.72,85.79,85.7,85.7,7051.0,73.425,73.485,73.4079,73.4079,7051.0
2019-10-14 12:05:00,85.69,85.77,85.69,85.75,8214.0,73.3993,73.4679,73.3993,73.4507,8214.0
2019-10-14 12:10:00,85.75,85.79,85.73,85.74,7653.0,73.4507,73.485,73.4336,73.4422,7653.0
2019-10-14 12:15:00,85.74,85.76,85.69,85.69,6268.0,73.4422,73.4593,73.3993,73.3993,6268.0
2019-10-14 12:20:00,85.7,85.75,85.63,85.71,6060.0,73.4079,73.4507,73.3479,73.4165,6060.0
2019-10-14 12:25:00,85.68,85.73,85.64,85.71,3992.0,73.3908,73.4336,73.3565,73.4165,3992.0
2019-10-14 12:30:00,85.71,85.76,85.67,85.71,5822.0,73.4165,73.4593,73.3822,73.4165,5822.0
2019-10-14 12:35:00,85.7,85.75,85.69,85.73,8534.0,73.4079,73.4507,73.3993,73.4336,8534.0
2019-10-14 12:40:00,85.72,85.76,85.69,85.75,4518.0,73.425,73.4593,73.3993,73.4507,4518.0
2019-10-14 12:45:00,85.76,85.76,85.68,85.72,3777.0,73.4593,73.4593,73.3908,73.425,3777.0
2019-10-14 12:50:00,85.71,85.71,85.66,85.71,3107.0,73.4165,73.4165,73.3736,73.4165,3107.0
2019-10-14 12:55:00,85.7,85.7,85.66,85.7,3289.0,73.4079,73.4079,73.3736,73.4079,3289.0
2019-10-14 13:00:00,85.7,85.78,85.67,85.78,49727.0,73.4079,73.4764,73.3822,73.4764,49727.0
2019-10-14 13:05:00,85.77,85.81,85.73,85.74,31713.0,73.4679,73.5021,73.4336,73.4422,31713.0
2019-10-14 13:10:00,85.74,85.77,85.74,85.76,5765.0,73.4422,73.4679,73.4422,73.4593,5765.0
2019-10-14 13:15:00,85.77,85.77,85.71,85.73,8387.0,73.4679,73.4679,73.4165,73.4336,8387.0
2019-10-14 13:20:00,85.73,85.77,85.71,85.72,5476.0,73.4336,73.4679,73.4165,73.425,5476.0
2019-10-14 13:25:00,85.73,85.76,85.7,85.71,3519.0,73.4336,73.4593,73.4079,73.4165,3519.0
2019-10-14 13:30:00,85.71,85.75,85.69,85.71,4900.0,73.4165,73.4507,73.3993,73.4165,4900.0
2019-10-14 13:35:00,85.74,85.76,85.71,85.76,16243.0,73.4422,73.4593,73.4165,73.4593,16243.0
2019-10-14 13:40:00,85.77,85.86,85.74,85.86,5068.0,73.4679,73.545,73.4422,73.545,5068.0
2019-10-14 13:45:00,85.84,85.92,85.82,85.92,6202.0,73.5278,73.5963,73.5107,73.5963,6202.0
2019-10-14 13:50:00,85.92,85.99,85.89,85.99,7489.0,73.5963,73.6563,73.5707,73.6563,7489.0
2019-10-14 13:55:00,86.01,86.02,85.97,85.98,5632.0,73.6734,73.682,73.6392,73.6477,5632.0
2019-10-14 14:00:00,86.0,86.02,85.92,85.94,12593.0,73.6649,73.682,73.5963,73.6135,12593.0
2019-10-14 14:05:00,85.94,85.98,85.93,85.97,10915.0,73.6135,73.6477,73.6049,73.6392,10915.0
2019-10-14 14:10:00,85.98,86.0,85.93,85.98,16323.0,73.6477,73.6649,73.6049,73.6477,16323.0
2019-10-14 14:15:00,85.99,86.09,85.98,86.07,8778.0,73.6563,73.742,73.6477,73.7248,8778.0
2019-10-14 14:20:00,86.08,86.12,86.06,86.09,9930.0,73.7334,73.7677,73.7163,73.742,9930.0
2019-10-14 14:25:00,86.1,86.11,86.06,86.08,5349.0,73.7505,73.7591,73.7163,73.7334,5349.0
2019-10-14 14:30:00,86.07,86.1,86.06,86.08,5441.0,73.7248,73.7505,73.7163,73.7334,5441.0
2019-10-14 14:35:00,86.07,86.08,85.98,86.0,6776.0,73.7248,73.7334,73.6477,73.6649,6776.0
2019-10-14 14:40:00,86.0,86.03,85.98,86.02,7747.0,73.6649,73.6906,73.6477,73.682,7747.0
2019-10-14 14:45:00,86.01,86.05,86.0,86.04,7650.0,73.6734,73.7077,73.6649,73.6991,7650.0
2019-10-14 14:50:00,86.05,86.08,85.99,86.01,16934.0,73.7077,73.7334,73.6563,73.6734,16934.0
2019-10-14 14:55:00,86.0,86.03,85.99,86.01,6614.0,73.6649,73.6906,73.6563,73.6734,6614.0
2019-10-14 15:00:00,85.99,86.07,85.96,85.98,10450.0,73.6563,73.7248,73.6306,73.6477,10450.0
2019-10-14 15:05:00,85.98,86.02,85.97,86.01,6851.0,73.6477,73.682,73.6392,73.6734,6851.0
2019-10-14 15:10:00,86.0,86.06,86.0,86.05,18676.0,73.6649,73.7163,73.6649,73.7077,18676.0
2019-10-14 15:15:00,86.05,86.12,86.01,86.1,9621.0,73.7077,73.7677,73.6734,73.7505,9621.0
2019-10-14 15:20:00,86.1,86.14,86.05,86.11,21583.0,73.7505,73.7848,73.7077,73.7591,21583.0
2019-10-14 15:25:00,86.11,86.18,86.11,86.13,18319.0,73.7591,73.8191,73.7591,73.7762,18319.0
2019-10-14 15:30:00,86.15,86.15,86.09,86.11,13017.0,73.7934,73.7934,73.742,73.7591,13017.0
2019-10-14 15:35:00,86.1,86.12,86.01,86.02,20598.0,73.7505,73.7677,73.6734,73.682,20598.0
2019-10-14 15:40:00,86.02,86.02,85.96,85.99,31701.0,73.682,73.682,73.6306,73.6563,31701.0
2019-10-14 15:45:00,85.99,86.06,85.99,86.06,29781.0,73.6563,73.7163,73.6563,73.7163,29781.0
2019-10-14 15:50:00,86.07,86.25,86.06,86.25,57436.0,73.7248,73.879,73.7163,73.879,57436.0
2019-10-14 15:55:00,86.25,86.31,86.17,86.31,105487.0,73.879,73.9304,73.8105,73.9304,105487.0
2019-10-15 09:30:00,86.19,87.51,85.89,86.76,74278.0,73.8276,74.9583,73.5707,74.3159,74278.0
2019-10-15 09:35:00,86.76,87.35,86.52,86.93,27345.0,74.3159,74.8212,74.1103,74.4615,27345.0
2019-10-15 09:40:00,86.95,87.56,86.95,87.23,57357.0,74.4786,75.0011,74.4786,74.7185,57357.0
2019-10-15 09:45:00,87.27,87.8,87.27,87.79,30268.0,74.7527,75.2067,74.7527,75.1981,30268.0
2019-10-15 09:50:00,87.9,87.92,87.53,87.53,16602.0,75.2924,75.3095,74.9754,74.9754,16602.0
2019-10-15 09:55:00,87.53,87.7,87.4,87.52,15547.0,74.9754,75.121,74.8641,74.9669,15547.0
2019-10-15 10:00:00,87.55,87.83,87.55,87.81,15354.0,74.9926,75.2324,74.9926,75.2153,15354.0
2019-10-15 10:05:00,87.84,88.07,87.77,88.06,21308.0,75.241,75.438,75.181,75.4294,21308.0
2019-10-15 10:10:00,88.05,88.05,87.66,87.76,15163.0,75.4208,75.4208,75.0868,75.1724,15163.0
2019-10-15 10:15:00,87.76,87.9,87.64,87.68,14329.0,75.1724,75.2924,75.0696,75.1039,14329.0
2019-10-15 10:20:00,87.65,87.69,87.55,87.61,17812.0,75.0782,75.1125,74.9926,75.0439,17812.0
2019-10-15 10:25:00,87.63,87.7,87.31,87.4,16179.0,75.0611,75.121,74.787,74.8641,16179.0
2019-10-15 10:30:00,87.39,87.44,87.22,87.38,19421.0,74.8555,74.8983,74.7099,74.8469,19421.0
2019-10-15 10:35:00,87.35,87.4,87.21,87.26,14552.0,74.8212,74.8641,74.7013,74.7442,14552.0
2019-10-15 10:40:00,87.27,87.38,87.15,87.28,16161.0,74.7527,74.8469,74.6499,74.7613,16161.0
2019-10-15 10:45:00,87.3,87.69,87.3,87.63,15501.0,74.7784,75.1125,74.7784,75.0611,15501.0
2019-10-15 10:50:00,87.67,87.96,87.62,87.86,24164.0,75.0953,75.3437,75.0525,75.2581,24164.0
2019-10-15 10:55:00,87.86,88.2,87.86,88.11,14546.0,75.2581,75.5493,75.2581,75.4722,14546.0
2019-10-15 11:00:00,88.17,88.2,87.9,88.04,35081.0,75.5236,75.5493,75.2924,75.4123,35081.0
2019-10-15 11:05:00,88.02,88.33,87.91,88.25,60278.0,75.3951,75.6607,75.3009,75.5922,60278.0
2019-10-15 11:10:00,88.26,88.3,88.07,88.11,19198.0,75.6007,75.635,75.438,75.4722,19198.0
2019-10-15 11:15:00,88.12,88.22,88.05,88.11,15757.0,75.4808,75.5665,75.4208,75.4722,15757.0
2019-10-15 11:20:00,88.11,88.25,88.09,88.23,14213.0,75.4722,75.5922,75.4551,75.575,14213.0
2019-10-15 11:25:00,88.25,88.25,87.94,88.08,27566.0,75.5922,75.5922,75.3266,75.4465,27566.0
2019-10-15 11:30:00,88.08,88.08,87.86,87.93,9591.0,75.4465,75.4465,75.2581,75.3181,9591.0
2019-10-15 11:35:00,87.91,87.92,87.71,87.75,12998.0,75.3009,75.3095,75.1296,75.1639,12998.0
2019-10-15 11:40:00,87.73,87.83,87.68,87.78,7142.0,75.1467,75.2324,75.1039,75.1896,7142.0
2019-10-15 11:45:00,87.78,87.98,87.78,87.98,10453.0,75.1896,75.3609,75.1896,75.3609,10453.0
2019-10-15 11:50:00,87.98,87.98,87.86,87.93,5372.0,75.3609,75.3609,75.2581,75.3181,5372.0
2019-10-15 11:55:00,87.92,88.03,87.91,88.01,10686.0,75.3095,75.4037,75.3009,75.3866,10686.0
2019-10-15 12:00:00,88.01,88.03,87.94,88.02,13765.0,75.3866,75.4037,75.3266,75.3951,13765.0
2019-10-15 12:05:00,88.02,88.15,88.01,88.09,7554.0,75.3951,75.5065,75.3866,75.4551,7554.0
2019-10-15 12:10:00,88.11,88.11,88.01,88.04,7832.0,75.4722,75.4722,75.3866,75.4123,7832.0
2019-10-15 12:15:00,88.04,88.2,88.02,88.16,70752.0,75.4123,75.5493,75.3951,75.5151,70752.0
2019-10-15 12:20:00,88.16,88.34,88.16,88.31,7314.0,75.5151,75.6692,75.5151,75.6435,7314.0
2019-10-15 12:25:00,88.33,88.34,88.23,88.26,17419.0,75.6607,75.6692,75.575,75.6007,17419.0
2019-10-15 12:30:00,88.23,88.42,88.22,88.36,14487.0,75.575,75.7378,75.5665,75.6864,14487.0
2019-10-15 12:35:00,88.35,88.44,88.35,88.43,11028.0,75.6778,75.7549,75.6778,75.7463,11028.0
2019-10-15 12:40:00,88.41,88.45,88.39,88.42,5097.0,75.7292,75.7635,75.7121,75.7378,5097.0
2019-10-15 12:45:00,88.43,88.52,88.41,88.49,22383.0,75.7463,75.8234,75.7292,75.7977,22383.0
2019-10-15 12:50:00,88.51,88.7,88.49,88.69,22247.0,75.8149,75.9776,75.7977,75.969,22247.0
2019-10-15 12:55:00,88.67,88.7,88.62,88.67,15005.0,75.9519,75.9776,75.9091,75.9519,15005.0
2019-10-15 13:00:00,88.67,88.69,88.63,88.67,9381.0,75.9519,75.969,75.9176,75.9519,9381.0
2019-10-15 13:05:00,88.65,88.65,88.57,88.6,16435.0,75.9348,75.9348,75.8663,75.892,16435.0
2019-10-15 13:10:00,88.63,88.71,88.61,88.7,13663.0,75.9176,75.9862,75.9005,75.9776,13663.0
2019-10-15 13:15:00,88.7,88.73,88.65,88.71,15922.0,75.9776,76.0033,75.9348,75.9862,15922.0
2019-10-15 13:20:00,88.69,88.72,88.57,88.57,7065.0,75.969,75.9947,75.8663,75.8663,7065.0
2019-10-15 13:25:00,88.58,88.67,88.57,88.66,8944.0,75.8748,75.9519,75.8663,75.9433,8944.0
2019-10-15 13:30:00,88.67,88.74,88.61,88.74,15302.0,75.9519,76.0119,75.9005,76.0119,15302.0
2019-10-15 13:35:00,88.75,88.8,88.71,88.79,21996.0,76.0204,76.0633,75.9862,76.0547,21996.0
2019-10-15 13:40:00,88.79,88.79,88.71,88.79,8097.0,76.0547,76.0547,75.9862,76.0547,8097.0
2019-10-15 13:45:00,88.8,88.82,88.74,88.79,13703.0,76.0633,76.0804,76.0119,76.0547,13703.0
2019-10-15 13:50:00,88.77,88.84,88.75,88.84,8528.0,76.0376,76.0975,76.0204,76.0975,8528.0
2019-10-15 13:55:00,88.83,88.89,88.81,88.85,11903.0,76.089,76.1404,76.0718,76.1061,11903.0
2019-10-15 14:00:00,88.85,88.95,88.84,88.9,51767.0,76.1061,76.1918,76.0975,76.1489,51767.0
2019-10-15 14:05:00,88.9,88.9,88.46,88.48,19606.0,76.1489,76.1489,75.772,75.7892,19606.0
2019-10-15 14:10:00,88.47,88.55,88.44,88.52,8490.0,75.7806,75.8491,75.7549,75.8234,8490.0
2019-10-15 14:15:00,88.53,88.53,88.35,88.42,9317.0,75.832,75.832,75.6778,75.7378,9317.0
2019-10-15 14:20:00,88.44,88.56,88.41,88.56,10084.0,75.7549,75.8577,75.7292,75.8577,10084.0
2019-10-15 14:25:00,88.56,88.6,88.49,88.58,8393.0,75.8577,75.892,75.7977,75.8748,8393.0
2019-10-15 14:30:00,88.59,88.62,88.55,88.6,14334.0,75.8834,75.9091,75.8491,75.892,14334.0
2019-10-15 14:35:00,88.61,88.68,88.6,88.66,44453.0,75.9005,75.9605,75.892,75.9433,44453.0
2019-10-15 14:40:00,88.65,88.7,88.61,88.63,9988.0,75.9348,75.9776,75.9005,75.9176,9988.0
2019-10-15 14:45:00,88.62,88.65,88.56,88.58,15093.0,75.9091,75.9348,75.8577,75.8748,15093.0
2019-10-15 14:50:00,88.59,88.67,88.56,88.61,12122.0,75.8834,75.9519,75.8577,75.9005,12122.0
2019-10-15 14:55:00,88.61,88.69,88.59,88.68,10449.0,75.9005,75.969,75.8834,75.9605,10449.0
2019-10-15 15:00:00,88.67,88.68,88.59,88.64,70713.0,75.9519,75.9605,75.8834,75.9262,70713.0
2019-10-15 15:05:00,88.63,88.72,88.58,88.6,62281.0,75.9176,75.9947,75.8748,75.892,62281.0
2019-10-15 15:10:00,88.59,88.59,88.46,88.56,27481.0,75.8834,75.8834,75.772,75.8577,27481.0
2019-10-15 15:15:00,88.55,88.6,88.47,88.54,18779.0,75.8491,75.892,75.7806,75.8406,18779.0
2019-10-15 15:20:00,88.53,88.64,88.52,88.6,27968.0,75.832,75.9262,75.8234,75.892,27968.0
2019-10-15 15:25:00,88.6,88.76,88.6,88.75,28728.0,75.892,76.029,75.892,76.0204,28728.0
2019-10-15 15:30:00,88.75,88.76,88.63,88.73,30067.0,76.0204,76.029,75.9176,76.0033,30067.0
2019-10-15 15:35:00,88.73,88.75,88.67,88.71,28729.0,76.0033,76.0204,75.9519,75.9862,28729.0
2019-10-15 15:40:00,88.71,88.85,88.62,88.85,48893.0,75.9862,76.1061,75.9091,76.1061,48893.0
2019-10-15 15:45:00,88.85,88.96,88.83,88.96,58578.0,76.1061,76.2003,76.089,76.2003,58578.0
2019-10-15 15:50:00,88.96,89.12,88.95,89.1,75941.0,76.2003,76.3374,76.1918,76.3202,75941.0
2019-10-15 15:55:00,89.11,89.32,89.08,89.09,167375.0,76.3288,76.5087,76.3031,76.3117,167375.0
2019-10-16 09:30:00,89.11,89.11,88.15,88.54,35746.0,76.3288,76.3288,75.5065,75.8406,35746.0
2019-10-16 09:35:00,88.54,88.63,88.12,88.32,16780.0,75.8406,75.9176,75.4808,75.6521,16780.0
2019-10-16 09:40:00,88.31,88.33,88.08,88.13,11362.0,75.6435,75.6607,75.4465,75.4894,11362.0
2019-10-16 09:45:00,88.16,88.2,87.82,87.89,28277.0,75.5151,75.5493,75.2238,75.2838,28277.0
2019-10-16 09:50:00,87.87,88.03,87.83,87.92,22990.0,75.2667,75.4037,75.2324,75.3095,22990.0
2019-10-16 09:55:00,87.93,88.19,87.92,88.19,12070.0,75.3181,75.5408,75.3095,75.5408,12070.0
2019-10-16 10:00:00,88.19,88.28,88.11,88.26,10078.0,75.5408,75.6179,75.4722,75.6007,10078.0
2019-10-16 10:05:00,88.27,88.29,88.21,88.23,8317.0,75.6093,75.6264,75.5579,75.575,8317.0
2019-10-16 10:10:00,88.25,88.3,88.16,88.24,11902.0,75.5922,75.635,75.5151,75.5836,11902.0
2019-10-16 10:15:00,88.24,88.39,88.23,88.38,7506.0,75.5836,75.7121,75.575,75.7035,7506.0
2019-10-16 10:20:00,88.36,88.41,88.34,88.38,6562.0,75.6864,75.7292,75.6692,75.7035,6562.0
2019-10-16 10:25:00,88.37,88.5,88.35,88.48,21067.0,75.6949,75.8063,75.6778,75.7892,21067.0
2019-10-16 10:30:00,88.5,88.68,88.48,88.66,12332.0,75.8063,75.9605,75.7892,75.9433,12332.0
2019-10-16 10:35:00,88.63,88.67,88.54,88.57,16958.0,75.9176,75.9519,75.8406,75.8663,16958.0
2019-10-16 10:40:00,88.58,88.61,88.49,88.55,9177.0,75.8748,75.9005,75.7977,75.8491,9177.0
2019-10-16 10:45:00,88.56,88.67,88.56,88.6,6773.0,75.8577,75.9519,75.8577,75.892,6773.0
2019-10-16 10:50:00,88.58,88.65,88.5,88.65,8167.0,75.8748,75.9348,75.8063,75.9348,8167.0
2019-10-16 10:55:00,88.64,88.68,88.59,88.67,5512.0,75.9262,75.9605,75.8834,75.9519,5512.0
2019-10-16 11:00:00,88.63,88.78,88.63,88.68,19449.0,75.9176,76.0461,75.9176,75.9605,19449.0
2019-10-16 11:05:00,88.7,88.77,88.65,88.66,12218.0,75.9776,76.0376,75.9348,75.9433,12218.0
2019-10-16 11:10:00,88.64,88.65,88.57,88.62,15702.0,75.9262,75.9348,75.8663,75.9091,15702.0
2019-10-16 11:15:00,88.61,88.62,88.42,88.45,6228.0,75.9005,75.9091,75.7378,75.7635,6228.0
2019-10-16 11:20:00,88.42,88.54,88.39,88.54,7354.0,75.7378,75.8406,75.7121,75.8406,7354.0
2019-10-16 11:25:00,88.54,88.6,88.51,88.56,9702.0,75.8406,75.892,75.8149,75.8577,9702.0
2019-10-16 11:30:00,88.57,88.57,88.31,88.31,7836.0,75.8663,75.8663,75.6435,75.6435,7836.0
2019-10-16 11:35:00,88.29,88.3,88.18,88.21,11370.0,75.6264,75.635,75.5322,75.5579,11370.0
2019-10-16 11:40:00,88.19,88.19,88.12,88.16,18419.0,75.5408,75.5408,75.4808,75.5151,18419.0
2019-10-16 11:45:00,88.17,88.38,88.17,88.38,12983.0,75.5236,75.7035,75.5236,75.7035,12983.0
2019-10-16 11:50:00,88.42,88.52,88.38,88.42,32945.0,75.7378,75.8234,75.7035,75.7378,32945.0
2019-10-16 11:55:00,88.42,88.45,88.37,88.43,4800.0,75.7378,75.7635,75.6949,75.7463,4800.0
2019-10-16 12:00:00,88.41,88.49,88.39,88.41,14382.0,75.7292,75.7977,75.7121,75.7292,14382.0
2019-10-16 12:05:00,88.41,88.47,88.41,88.42,22463.0,75.7292,75.7806,75.7292,75.7378,22463.0
2019-10-16 12:10:00,88.43,88.43,88.33,88.34,9849.0,75.7463,75.7463,75.6607,75.6692,9849.0
2019-10-16 12:15:00,88.34,88.35,88.27,88.31,8922.0,75.6692,75.6778,75.6093,75.6435,8922.0
2019-10-16 12:20:00,88.31,88.36,88.3,88.33,4613.0,75.6435,75.6864,75.635,75.6607,4613.0
2019-10-16 12:25:00,88.34,88.34,88.28,88.28,5175.0,75.6692,75.6692,75.6179,75.6179,5175.0
2019-10-16 12:30:00,88.29,88.4,88.28,88.39,8637.0,75.6264,75.7206,75.6179,75.7121,8637.0
2019-10-16 12:35:00,88.4,88.45,88.38,88.42,7419.0,75.7206,75.7635,75.7035,75.7378,7419.0
2019-10-16 12:40:00,88.4,88.4,88.29,88.29,40971.0,75.7206,75.7206,75.6264,75.6264,40971.0
2019-10-16 12:45:00,88.28,88.35,88.28,88.33,5281.0,75.6179,75.6778,75.6179,75.6607,5281.0
2019-10-16 12:50:00,88.33,88.33,88.24,88.33,7916.0,75.6607,75.6607,75.5836,75.6607,7916.0
2019-10-16 12:55:00,88.33,88.38,88.32,88.37,9139.0,75.6607,75.7035,75.6521,75.6949,9139.0
2019-10-16 13:00:00,88.36,88.38,88.26,88.27,8559.0,75.6864,75.7035,75.6007,75.6093,8559.0
2019-10-16 13:05:00,88.27,88.29,88.22,88.22,12880.0,75.6093,75.6264,75.5665,75.5665,12880.0
2019-10-16 13:10:00,88.21,88.24,88.16,88.22,7396.0,75.5579,75.5836,75.5151,75.5665,7396.0
2019-10-16 13:15:00,88.21,88.22,88.14,88.16,4868.0,75.5579,75.5665,75.4979,75.5151,4868.0
2019-10-16 13:20:00,88.17,88.17,88.06,88.09,6549.0,75.5236,75.5236,75.4294,75.4551,6549.0
2019-10-16 13:25:00,88.1,88.17,88.04,88.17,6021.0,75.4637,75.5236,75.4123,75.5236,6021.0
2019-10-16 13:30:00,88.18,88.37,88.18,88.37,10471.0,75.5322,75.6949,75.5322,75.6949,10471.0
2019-10-16 13:35:00,88.35,88.4,88.34,88.39,9651.0,75.6778,75.7206,75.6692,75.7121,9651.0
2019-10-16 13:40:00,88.37,88.41,88.35,88.39,10555.0,75.6949,75.7292,75.6778,75.7121,10555.0
2019-10-16 13:45:00,88.4,88.43,88.38,88.4,8131.0,75.7206,75.7463,75.7035,75.7206,8131.0
2019-10-16 13:50:00,88.42,88.48,88.42,88.43,65096.0,75.7378,75.7892,75.7378,75.7463,65096.0
2019-10-16 13:55:00,88.42,88.44,88.32,88.4,26304.0,75.7378,75.7549,75.6521,75.7206,26304.0
2019-10-16 14:00:00,88.4,88.48,88.35,88.39,14812.0,75.7206,75.7892,75.6778,75.7121,14812.0
2019-10-16 14:05:00,88.38,88.39,88.21,88.25,8529.0,75.7035,75.7121,75.5579,75.5922,8529.0
2019-10-16 14:10:00,88.26,88.3,88.22,88.24,7322.0,75.6007,75.635,75.5665,75.5836,7322.0
2019-10-16 14:15:00,88.24,88.35,88.24,88.33,11092.0,75.5836,75.6778,75.5836,75.6607,11092.0
2019-10-16 14:20:00,88.34,88.34,88.22,88.26,10012.0,75.6692,75.6692,75.5665,75.6007,10012.0
2019-10-16 14:25:00,88.27,88.33,88.24,88.24,7688.0,75.6093,75.6607,75.5836,75.5836,7688.0
2019-10-16 14:30:00,88.26,88.52,88.25,88.52,11002.0,75.6007,75.8234,75.5922,75.8234,11002.0
2019-10-16 14:35:00,88.53,88.58,88.51,88.54,8726.0,75.832,75.8748,75.8149,75.8406,8726.0
2019-10-16 14:40:00,88.54,88.62,88.54,88.57,6283.0,75.8406,75.9091,75.8406,75.8663,6283.0
2019-10-16 14:45:00,88.56,88.58,88.48,88.51,15170.0,75.8577,75.8748,75.7892,75.8149,15170.0
2019-10-16 14:50:00,88.52,88.59,88.51,88.59,9331.0,75.8234,75.8834,75.8149,75.8834,9331.0
2019-10-16 14:55:00,88.59,88.65,88.55,88.63,11072.0,75.8834,75.9348,75.8491,75.9176,11072.0
2019-10-16 15:00:00,88.64,88.68,88.6,88.68,9575.0,75.9262,75.9605,75.892,75.9605,9575.0
2019-10-16 15:05:00,88.67,88.76,88.66,88.68,10029.0,75.9519,76.029,75.9433,75.9605,10029.0
2019-10-16 15:10:00,88.69,88.69,88.6,88.65,28311.0,75.969,75.969,75.892,75.9348,28311.0
2019-10-16 15:15:00,88.66,88.67,88.56,88.65,13213.0,75.9433,75.9519,75.8577,75.9348,13213.0
2019-10-16 15:20:00,88.65,88.74,88.65,88.69,9559.0,75.9348,76.0119,75.9348,75.969,9559.0
2019-10-16 15:25:00,88.67,88.71,88.65,88.7,11581.0,75.9519,75.9862,75.9348,75.9776,11581.0
2019-10-16 15:30:00,88.7,88.83,88.69,88.83,16105.0,75.9776,76.089,75.969,76.089,16105.0
2019-10-16 15:35:00,88.83,88.95,88.82,88.93,15953.0,76.089,76.1918,76.0804,76.1746,15953.0
2019-10-16 15:40:00,88.93,88.96,88.88,88.91,21551.0,76.1746,76.2003,76.1318,76.1575,21551.0
2019-10-16 15:45:00,88.9,89.01,88.9,88.92,31901.0,76.1489,76.2431,76.1489,76.1661,31901.0
2019-10-16 15:50:00,88.92,89.06,88.92,89.05,43346.0,76.1661,76.286,76.1661,76.2774,43346.0
2019-10-16 15:55:00,89.04,89.05,88.9,89.05,110451.0,76.2688,76.2774,76.1489,76.2774,110451.0
2019-10-17 09:30:00,88.99,89.45,88.79,88.93,26006.0,76.226,76.62,76.0547,76.1746,26006.0
2019-10-17 09:35:00,88.95,89.0,88.5,88.6,36948.0,76.1918,76.2346,75.8063,75.892,36948.0
2019-10-17 09:40:00,88.55,88.82,88.42,88.82,19708.0,75.8491,76.0804,75.7378,76.0804,19708.0
2019-10-17 09:45:00,88.81,88.95,88.78,88.85,14795.0,76.0718,76.1918,76.0461,76.1061,14795.0
2019-10-17 09:50:00,88.9,89.09,88.83,89.09,92398.0,76.1489,76.3117,76.089,76.3117,92398.0
2019-10-17 09:55:00,89.06,89.28,89.06,89.25,42546.0,76.286,76.4744,76.286,76.4487,42546.0
2019-10-17 10:00:00,89.2,89.35,89.18,89.32,36571.0,76.4059,76.5344,76.3888,76.5087,36571.0
2019-10-17 10:05:00,89.34,89.39,89.26,89.27,7860.0,76.5258,76.5686,76.4573,76.4659,7860.0
2019-10-17 10:10:00,89.25,89.26,89.05,89.05,16578.0,76.4487,76.4573,76.2774,76.2774,16578.0
2019-10-17 10:15:00,89.06,89.16,89.03,89.11,9559.0,76.286,76.3716,76.2603,76.3288,9559.0
2019-10-17 10:20:00,89.12,89.19,89.08,89.14,6493.0,76.3374,76.3973,76.3031,76.3545,6493.0
2019-10-17 10:25:00,89.12,89.23,89.11,89.21,11592.0,76.3374,76.4316,76.3288,76.4145,11592.0
2019-10-17 10:30:00,89.22,89.25,89.17,89.18,4491.0,76.423,76.4487,76.3802,76.3888,4491.0
2019-10-17 10:35:00,89.15,89.17,89.09,89.15,3841.0,76.3631,76.3802,76.3117,76.3631,3841.0
2019-10-17 10:40:00,89.15,89.2,89.14,89.15,5118.0,76.3631,76.4059,76.3545,76.3631,5118.0
2019-10-17 10:45:00,89.16,89.19,89.01,89.03,6504.0,76.3716,76.3973,76.2431,76.2603,6504.0
2019-10-17 10:50:00,88.98,89.02,88.79,88.86,12424.0,76.2174,76.2517,76.0547,76.1147,12424.0
2019-10-17 10:55:00,88.85,88.96,88.84,88.85,5845.0,76.1061,76.2003,76.0975,76.1061,5845.0
2019-10-17 11:00:00,88.85,88.92,88.7,88.9,11674.0,76.1061,76.1661,75.9776,76.1489,11674.0
2019-10-17 11:05:00,88.9,88.91,88.83,88.83,4208.0,76.1489,76.1575,76.089,76.089,4208.0
2019-10-17 11:10:00,88.82,88.93,88.8,88.86,12267.0,76.0804,76.1746,76.0633,76.1147,12267.0
2019-10-17 11:15:00,88.87,88.92,88.86,88.91,8389.0,76.1232,76.1661,76.1147,76.1575,8389.0
2019-10-17 11:20:00,88.93,88.99,88.93,88.95,10153.0,76.1746,76.226,76.1746,76.1918,10153.0
2019-10-17 11:25:00,88.95,88.98,88.86,88.87,5696.0,76.1918,76.2174,76.1147,76.1232,5696.0
2019-10-17 11:30:00,88.88,88.91,88.84,88.87,12550.0,76.1318,76.1575,76.0975,76.1232,12550.0
2019-10-17 11:35:00,88.89,88.89,88.87,88.87,5024.0,76.1404,76.1404,76.1232,76.1232,5024.0
2019-10-17 11:40:00,88.87,88.92,88.86,88.89,14824.0,76.1232,76.1661,76.1147,76.1404,14824.0
2019-10-17 11:45:00,88.88,88.97,88.84,88.95,9090.0,76.1318,76.2089,76.0975,76.1918,9090.0
2019-10-17 11:50:00,88.96,88.97,88.86,88.87,8821.0,76.2003,76.2089,76.1147,76.1232,8821.0
2019-10-17 11:55:00,88.89,88.9,88.85,88.87,5928.0,76.1404,76.1489,76.1061,76.1232,5928.0
2019-10-17 12:00:00,88.86,88.89,88.85,88.88,12300.0,76.1147,76.1404,76.1061,76.1318,12300.0
2019-10-17 12:05:00,88.89,88.98,88.89,88.92,7417.0,76.1404,76.2174,76.1404,76.1661,7417.0
2019-10-17 12:10:00,88.9,88.94,88.89,88.94,4982.0,76.1489,76.1832,76.1404,76.1832,4982.0
2019-10-17 12:15:00,88.93,88.95,88.91,88.93,6333.0,76.1746,76.1918,76.1575,76.1746,6333.0
2019-10-17 12:20:00,88.93,88.96,88.92,88.96,5525.0,76.1746,76.2003,76.1661,76.2003,5525.0
2019-10-17 12:25:00,88.96,89.01,88.96,88.98,7021.0,76.2003,76.2431,76.2003,76.2174,7021.0
2019-10-17 12:30:00,88.99,89.01,88.96,89.0,5266.0,76.226,76.2431,76.2003,76.2346,5266.0
2019-10-17 12:35:00,89.0,89.01,88.98,89.01,3229.0,76.2346,76.2431,76.2174,76.2431,3229.0
2019-10-17 12:40:00,89.01,89.03,88.99,89.02,9985.0,76.2431,76.2603,76.226,76.2517,9985.0
2019-10-17 12:45:00,89.01,89.04,89.0,89.01,6197.0,76.2431,76.2688,76.2346,76.2431,6197.0
2019-10-17 12:50:00,89.02,89.03,89.0,89.02,5209.0,76.2517,76.2603,76.2346,76.2517,5209.0
2019-10-17 12:55:00,89.01,89.11,89.01,89.09,7171.0,76.2431,76.3288,76.2431,76.3117,7171.0
2019-10-17 13:00:00,89.09,89.12,89.09,89.12,3142.0,76.3117,76.3374,76.3117,76.3374,3142.0
2019-10-17 13:05:00,89.1,89.1,89.02,89.05,4588.0,76.3202,76.3202,76.2517,76.2774,4588.0
2019-10-17 13:10:00,89.05,89.06,88.98,88.99,4924.0,76.2774,76.286,76.2174,76.226,4924.0
2019-10-17 13:15:00,88.98,89.09,88.95,89.07,9737.0,76.2174,76.3117,76.1918,76.2945,9737.0
2019-10-17 13:20:00,89.06,89.08,89.02,89.03,8524.0,76.286,76.3031,76.2517,76.2603,8524.0
2019-10-17 13:25:00,89.04,89.06,89.03,89.05,2592.0,76.2688,76.286,76.2603,76.2774,2592.0
2019-10-17 13:30:00,89.04,89.07,89.04,89.07,9450.0,76.2688,76.2945,76.2688,76.2945,9450.0
2019-10-17 13:35:00,89.07,89.12,89.07,89.12,8357.0,76.2945,76.3374,76.2945,76.3374,8357.0
2019-10-17 13:40:00,89.12,89.13,89.1,89.11,11421.0,76.3374,76.3459,76.3202,76.3288,11421.0
2019-10-17 13:45:00,89.1,89.12,89.1,89.12,4476.0,76.3202,76.3374,76.3202,76.3374,4476.0
2019-10-17 13:50:00,89.12,89.19,89.1,89.19,11938.0,76.3374,76.3973,76.3202,76.3973,11938.0
2019-10-17 13:55:00,89.19,89.25,89.16,89.24,19784.0,76.3973,76.4487,76.3716,76.4402,19784.0
2019-10-17 14:00:00,89.25,89.28,89.22,89.25,37423.0,76.4487,76.4744,76.423,76.4487,37423.0
2019-10-17 14:05:00,89.26,89.3,89.25,89.28,7290.0,76.4573,76.4916,76.4487,76.4744,7290.0
2019-10-17 14:10:00,89.27,89.28,89.25,89.27,4189.0,76.4659,76.4744,76.4487,76.4659,4189.0
2019-10-17 14:15:00,89.27,89.3,89.26,89.28,5749.0,76.4659,76.4916,76.4573,76.4744,5749.0
2019-10-17 14:20:00,89.28,89.29,89.25,89.28,17585.0,76.4744,76.483,76.4487,76.4744,17585.0
2019-10-17 14:25:00,89.28,89.3,89.25,89.28,8590.0,76.4744,76.4916,76.4487,76.4744,8590.0
2019-10-17 14:30:00,89.28,89.29,89.23,89.26,6570.0,76.4744,76.483,76.4316,76.4573,6570.0
2019-10-17 14:35:00,89.26,89.3,89.26,89.29,9796.0,76.4573,76.4916,76.4573,76.483,9796.0
2019-10-17 14:40:00,89.3,89.39,89.29,89.38,16097.0,76.4916,76.5686,76.483,76.5601,16097.0
2019-10-17 14:45:00,89.37,89.43,89.33,89.42,11172.0,76.5515,76.6029,76.5172,76.5943,11172.0
2019-10-17 14:50:00,89.43,89.47,89.37,89.42,19078.0,76.6029,76.6372,76.5515,76.5943,19078.0
2019-10-17 14:55:00,89.42,89.47,89.4,89.4,12610.0,76.5943,76.6372,76.5772,76.5772,12610.0
2019-10-17 15:00:00,89.42,89.46,89.41,89.44,15801.0,76.5943,76.6286,76.5858,76.6115,15801.0
2019-10-17 15:05:00,89.43,89.44,89.41,89.43,18979.0,76.6029,76.6115,76.5858,76.6029,18979.0
2019-10-17 15:10:00,89.42,89.44,89.36,89.44,11332.0,76.5943,76.6115,76.5429,76.6115,11332.0
2019-10-17 15:15:00,89.43,89.44,89.42,89.44,12129.0,76.6029,76.6115,76.5943,76.6115,12129.0
2019-10-17 15:20:00,89.44,89.44,89.36,89.41,9028.0,76.6115,76.6115,76.5429,76.5858,9028.0
2019-10-17 15:25:00,89.42,89.44,89.39,89.42,17238.0,76.5943,76.6115,76.5686,76.5943,17238.0
2019-10-17 15:30:00,89.41,89.44,89.26,89.26,16316.0,76.5858,76.6115,76.4573,76.4573,16316.0
2019-10-17 15:35:00,89.23,89.35,89.23,89.33,19311.0,76.4316,76.5344,76.4316,76.5172,19311.0
2019-10-17 15:40:00,89.34,89.35,89.28,89.3,15933.0,76.5258,76.5344,76.4744,76.4916,15933.0
2019-10-17 15:45:00,89.3,89.32,89.2,89.23,15342.0,76.4916,76.5087,76.4059,76.4316,15342.0
2019-10-17 15:50:00,89.22,89.29,89.2,89.28,39608.0,76.423,76.483,76.4059,76.4744,39608.0
2019-10-17 15:55:00,89.27,89.27,89.12,89.14,110485.0,76.4659,76.4659,76.3374,76.3545,110485.0
2019-10-18 09:30:00,89.65,89.68,89.23,89.45,248454.0,76.7913,76.817,76.4316,76.62,248454.0
2019-10-18 09:35:00,89.45,89.52,89.31,89.45,26431.0,76.62,76.68,76.5001,76.62,26431.0
2019-10-18 09:40:00,89.48,89.62,89.47,89.5,17834.0,76.6457,76.7657,76.6372,76.6629,17834.0
2019-10-18 09:45:00,89.49,89.52,89.42,89.43,14925.0,76.6543,76.68,76.5943,76.6029,14925.0
2019-10-18 09:50:00,89.45,89.48,89.31,89.34,12669.0,76.62,76.6457,76.5001,76.5258,12669.0
2019-10-18 09:55:00,89.33,89.48,89.3,89.45,12010.0,76.5172,76.6457,76.4916,76.62,12010.0
2019-10-18 10:00:00,89.43,89.44,89.12,89.16,13278.0,76.6029,76.6115,76.3374,76.3716,13278.0
2019-10-18 10:05:00,89.14,89.28,89.12,89.21,15821.0,76.3545,76.4744,76.3374,76.4145,15821.0
2019-10-18 10:10:00,89.23,89.32,89.17,89.17,13426.0,76.4316,76.5087,76.3802,76.3802,13426.0
2019-10-18 10:15:00,89.16,89.23,89.16,89.21,18254.0,76.3716,76.4316,76.3716,76.4145,18254.0
2019-10-18 10:20:00,89.21,89.29,89.17,89.26,26202.0,76.4145,76.483,76.3802,76.4573,26202.0
2019-10-18 10:25:00,89.26,89.4,89.2,89.26,19634.0,76.4573,76.5772,76.4059,76.4573,19634.0
2019-10-18 10:30:00,89.26,89.32,89.2,89.21,7032.0,76.4573,76.5087,76.4059,76.4145,7032.0
2019-10-18 10:35:00,89.24,89.3,89.21,89.28,6816.0,76.4402,76.4916,76.4145,76.4744,6816.0
2019-10-18 10:40:00,89.27,89.3,89.2,89.3,16175.0,76.4659,76.4916,76.4059,76.4916,16175.0
2019-10-18 10:45:00,89.28,89.32,89.27,89.3,9068.0,76.4744,76.5087,76.4659,76.4916,9068.0
2019-10-18 10:50:00,89.3,89.43,89.29,89.42,12643.0,76.4916,76.6029,76.483,76.5943,12643.0
2019-10-18 10:55:00,89.43,89.58,89.42,89.55,5095.0,76.6029,76.7314,76.5943,76.7057,5095.0
2019-10-18 11:00:00,89.57,89.64,89.53,89.53,7945.0,76.7228,76.7828,76.6886,76.6886,7945.0
2019-10-18 11:05:00,89.51,89.53,89.27,89.28,5671.0,76.6714,76.6886,76.4659,76.4744,5671.0
2019-10-18 11:10:00,89.29,89.45,89.28,89.43,8754.0,76.483,76.62,76.4744,76.6029,8754.0
2019-10-18 11:15:00,89.43,89.43,89.31,89.34,7495.0,76.6029,76.6029,76.5001,76.5258,7495.0
2019-10-18 11:20:00,89.36,89.38,89.31,89.35,5477.0,76.5429,76.5601,76.5001,76.5344,5477.0
2019-10-18 11:25:00,89.36,89.39,89.34,89.39,4200.0,76.5429,76.5686,76.5258,76.5686,4200.0
2019-10-18 11:30:00,89.4,89.4,89.35,89.4,4933.0,76.5772,76.5772,76.5344,76.5772,4933.0
2019-10-18 11:35:00,89.4,89.41,89.32,89.36,28109.0,76.5772,76.5858,76.5087,76.5429,28109.0
2019-10-18 11:40:00,89.38,89.38,89.29,89.32,10512.0,76.5601,76.5601,76.483,76.5087,10512.0
2019-10-18 11:45:00,89.33,89.33,89.23,89.3,7403.0,76.5172,76.5172,76.4316,76.4916,7403.0
2019-10-18 11:50:00,89.26,89.3,89.22,89.29,6178.0,76.4573,76.4916,76.423,76.483,6178.0
2019-10-18 11:55:00,89.32,89.37,89.28,89.33,6065.0,76.5087,76.5515,76.4744,76.5172,6065.0
2019-10-18 12:00:00,89.3,89.32,89.24,89.28,3500.0,76.4916,76.5087,76.4402,76.4744,3500.0
2019-10-18 12:05:00,89.26,89.31,89.23,89.23,3739.0,76.4573,76.5001,76.4316,76.4316,3739.0
2019-10-18 12:10:00,89.24,89.26,89.2,89.25,4460.0,76.4402,76.4573,76.4059,76.4487,4460.0
2019-10-18 12:15:00,89.22,89.23,89.12,89.13,7279.0,76.423,76.4316,76.3374,76.3459,7279.0
2019-10-18 12:20:00,89.13,89.19,89.07,89.16,10560.0,76.3459,76.3973,76.2945,76.3716,10560.0
2019-10-18 12:25:00,89.17,89.23,89.15,89.21,5556.0,76.3802,76.4316,76.3631,76.4145,5556.0
2019-10-18 12:30:00,89.16,89.28,89.16,89.25,4973.0,76.3716,76.4744,76.3716,76.4487,4973.0
2019-10-18 12:35:00,89.24,89.27,89.17,89.18,4708.0,76.4402,76.4659,76.3802,76.3888,4708.0
2019-10-18 12:40:00,89.19,89.2,89.14,89.18,4151.0,76.3973,76.4059,76.3545,76.3888,4151.0
2019-10-18 12:45:00,89.18,89.26,89.17,89.25,6125.0,76.3888,76.4573,76.3802,76.4487,6125.0
2019-10-18 12:50:00,89.26,89.34,89.25,89.31,3354.0,76.4573,76.5258,76.4487,76.5001,3354.0
2019-10-18 12:55:00,89.31,89.34,89.3,89.33,2808.0,76.5001,76.5258,76.4916,76.5172,2808.0
2019-10-18 13:00:00,89.37,89.37,89.34,89.35,1700.0,76.5515,76.5515,76.5258,76.5344,1700.0
2019-10-18 13:05:00,89.35,89.42,89.35,89.41,7352.0,76.5344,76.5943,76.5344,76.5858,7352.0
2019-10-18 13:10:00,89.43,89.45,89.4,89.41,1945.0,76.6029,76.62,76.5772,76.5858,1945.0
2019-10-18 13:15:00,89.42,89.51,89.42,89.51,4020.0,76.5943,76.6714,76.5943,76.6714,4020.0
2019-10-18 13:20:00,89.52,89.58,89.48,89.56,3030.0,76.68,76.7314,76.6457,76.7143,3030.0
2019-10-18 13:25:00,89.57,89.57,89.5,89.5,4000.0,76.7228,76.7228,76.6629,76.6629,4000.0
2019-10-18 13:30:00,89.5,89.54,89.47,89.53,3196.0,76.6629,76.6971,76.6372,76.6886,3196.0
2019-10-18 13:35:00,89.52,89.54,89.51,89.52,3525.0,76.68,76.6971,76.6714,76.68,3525.0
2019-10-18 13:40:00,89.53,89.65,89.53,89.62,13961.0,76.6886,76.7913,76.6886,76.7657,13961.0
2019-10-18 13:45:00,89.65,89.71,89.64,89.68,4397.0,76.7913,76.8427,76.7828,76.817,4397.0
2019-10-18 13:50:00,89.67,89.67,89.61,89.64,3378.0,76.8085,76.8085,76.7571,76.7828,3378.0
2019-10-18 13:55:00,89.63,89.69,89.63,89.69,3873.0,76.7742,76.8256,76.7742,76.8256,3873.0
2019-10-18 14:00:00,89.71,89.72,89.61,89.62,6821.0,76.8427,76.8513,76.7571,76.7657,6821.0
2019-10-18 14:05:00,89.62,89.67,89.6,89.65,3832.0,76.7657,76.8085,76.7485,76.7913,3832.0
2019-10-18 14:10:00,89.68,89.76,89.67,89.73,5825.0,76.817,76.8856,76.8085,76.8599,5825.0
2019-10-18 14:15:00,89.75,89.77,89.71,89.72,8675.0,76.877,76.8941,76.8427,76.8513,8675.0
2019-10-18 14:20:00,89.73,89.82,89.73,89.8,8304.0,76.8599,76.937,76.8599,76.9198,8304.0
2019-10-18 14:25:00,89.77,89.79,89.73,89.76,3144.0,76.8941,76.9113,76.8599,76.8856,3144.0
2019-10-18 14:30:00,89.77,89.8,89.74,89.79,4581.0,76.8941,76.9198,76.8684,76.9113,4581.0
2019-10-18 14:35:00,89.81,89.81,89.75,89.76,3590.0,76.9284,76.9284,76.877,76.8856,3590.0
2019-10-18 14:40:00,89.78,89.8,89.77,89.79,4952.0,76.9027,76.9198,76.8941,76.9113,4952.0
2019-10-18 14:45:00,89.79,89.79,89.74,89.75,6138.0,76.9113,76.9113,76.8684,76.877,6138.0
2019-10-18 14:50:00,89.75,89.8,89.74,89.8,11612.0,76.877,76.9198,76.8684,76.9198,11612.0
2019-10-18 14:55:00,89.81,89.87,89.8,89.86,11884.0,76.9284,76.9798,76.9198,76.9712,11884.0
2019-10-18 15:00:00,89.85,89.87,89.83,89.85,13556.0,76.9627,76.9798,76.9455,76.9627,13556.0
2019-10-18 15:05:00,89.84,89.9,89.84,89.87,12630.0,76.9541,77.0055,76.9541,76.9798,12630.0
2019-10-18 15:10:00,89.85,89.91,89.85,89.91,5373.0,76.9627,77.0141,76.9627,77.0141,5373.0
2019-10-18 15:15:00,89.88,89.89,89.86,89.89,9214.0,76.9884,76.9969,76.9712,76.9969,9214.0
2019-10-18 15:20:00,89.88,89.89,89.87,89.89,4533.0,76.9884,76.9969,76.9798,76.9969,4533.0
2019-10-18 15:25:00,89.87,89.88,89.85,89.85,17424.0,76.9798,76.9884,76.9627,76.9627,17424.0
2019-10-18 15:30:00,89.85,89.87,89.82,89.84,10219.0,76.9627,76.9798,76.937,76.9541,10219.0
2019-10-18 15:35:00,89.84,89.91,89.68,89.73,21446.0,76.9541,77.0141,76.817,76.8599,21446.0
2019-10-18 15:40:00,89.7,89.71,89.62,89.7,12689.0,76.8342,76.8427,76.7657,76.8342,12689.0
2019-10-18 15:45:00,89.69,89.8,89.67,89.76,16859.0,76.8256,76.9198,76.8085,76.8856,16859.0
2019-10-18 15:50:00,89.76,89.81,89.71,89.8,29915.0,76.8856,76.9284,76.8427,76.9198,29915.0
2019-10-18 15:55:00,89.81,89.85,89.62,89.62,103568.0,76.9284,76.9627,76.7657,76.7657,103568.0
2019-10-21 09:30:00,89.95,90.17,89.51,90.17,27378.0,77.0483,77.2368,76.6714,77.2368,27378.0
2019-10-21 09:35:00,90.07,90.09,89.72,89.82,16338.0,77.1511,77.1682,76.8513,76.937,16338.0
2019-10-21 09:40:00,89.92,90.07,89.92,90.03,6095.0,77.0226,77.1511,77.0226,77.1168,6095.0
2019-10-21 09:45:00,90.07,90.07,89.95,90.01,12029.0,77.1511,77.1511,77.0483,77.0997,12029.0
2019-10-21 09:50:00,90.01,90.03,89.86,89.93,6267.0,77.0997,77.1168,76.9712,77.0312,6267.0
2019-10-21 09:55:00,89.95,90.0,89.88,89.88,7781.0,77.0483,77.0911,76.9884,76.9884,7781.0
2019-10-21 10:00:00,89.95,90.06,89.92,90.04,5312.0,77.0483,77.1425,77.0226,77.1254,5312.0
2019-10-21 10:05:00,90.01,90.11,89.98,89.98,9227.0,77.0997,77.1854,77.074,77.074,9227.0
2019-10-21 10:10:00,90.02,90.02,89.94,89.95,10107.0,77.1083,77.1083,77.0398,77.0483,10107.0
2019-10-21 10:15:00,89.96,90.05,89.92,90.03,12801.0,77.0569,77.134,77.0226,77.1168,12801.0
2019-10-21 10:20:00,90.02,90.09,90.01,90.06,17739.0,77.1083,77.1682,77.0997,77.1425,17739.0
2019-10-21 10:25:00,90.06,90.23,90.06,90.22,11219.0,77.1425,77.2882,77.1425,77.2796,11219.0
2019-10-21 10:30:00,90.23,90.27,90.19,90.22,13207.0,77.2882,77.3224,77.2539,77.2796,13207.0
2019-10-21 10:35:00,90.22,90.31,90.19,90.22,13547.0,77.2796,77.3567,77.2539,77.2796,13547.0
2019-10-21 10:40:00,90.23,90.31,90.18,90.18,11986.0,77.2882,77.3567,77.2453,77.2453,11986.0
2019-10-21 10:45:00,90.2,90.2,90.04,90.13,14118.0,77.2625,77.2625,77.1254,77.2025,14118.0
2019-10-21 10:50:00,90.13,90.13,90.0,90.05,14494.0,77.2025,77.2025,77.0911,77.134,14494.0
2019-10-21 10:55:00,90.07,90.11,90.03,90.09,10678.0,77.1511,77.1854,77.1168,77.1682,10678.0
2019-10-21 11:00:00,90.09,90.1,90.0,90.0,9041.0,77.1682,77.1768,77.0911,77.0911,9041.0
2019-10-21 11:05:00,89.99,90.09,89.93,90.08,20797.0,77.0826,77.1682,77.0312,77.1597,20797.0
2019-10-21 11:10:00,90.09,90.18,90.08,90.14,9963.0,77.1682,77.2453,77.1597,77.2111,9963.0
2019-10-21 11:15:00,90.13,90.13,90.03,90.06,14260.0,77.2025,77.2025,77.1168,77.1425,14260.0
2019-10-21 11:20:00,90.07,90.09,90.05,90.08,5673.0,77.1511,77.1682,77.134,77.1597,5673.0
2019-10-21 11:25:00,90.08,90.18,90.08,90.16,8051.0,77.1597,77.2453,77.1597,77.2282,8051.0
2019-10-21 11:30:00,90.16,90.22,90.15,90.18,7672.0,77.2282,77.2796,77.2196,77.2453,7672.0
2019-10-21 11:35:00,90.19,90.21,90.13,90.21,5266.0,77.2539,77.271,77.2025,77.271,5266.0
2019-10-21 11:40:00,90.2,90.27,90.16,90.25,13918.0,77.2625,77.3224,77.2282,77.3053,13918.0
2019-10-21 11:45:00,90.28,90.31,90.23,90.26,9368.0,77.331,77.3567,77.2882,77.3139,9368.0
2019-10-21 11:50:00,90.27,90.3,90.22,90.29,5103.0,77.3224,77.3481,77.2796,77.3396,5103.0
2019-10-21 11:55:00,90.3,90.32,90.27,90.31,5293.0,77.3481,77.3653,77.3224,77.3567,5293.0
2019-10-21 12:00:00,90.31,90.31,90.21,90.23,6219.0,77.3567,77.3567,77.271,77.2882,6219.0
2019-10-21 12:05:00,90.22,90.24,90.11,90.13,5189.0,77.2796,77.2967,77.1854,77.2025,5189.0
2019-10-21 12:10:00,90.14,90.17,90.13,90.13,3467.0,77.2111,77.2368,77.2025,77.2025,3467.0
2019-10-21 12:15:00,90.13,90.13,90.01,90.02,7815.0,77.2025,77.2025,77.0997,77.1083,7815.0
2019-10-21 12:20:00,90.03,90.05,89.95,89.98,6393.0,77.1168,77.134,77.0483,77.074,6393.0
2019-10-21 12:25:00,89.99,89.99,89.85,89.9,8780.0,77.0826,77.0826,76.9627,77.0055,8780.0
2019-10-21 12:30:00,89.9,89.94,89.89,89.93,5158.0,77.0055,77.0398,76.9969,77.0312,5158.0
2019-10-21 12:35:00,89.92,89.97,89.91,89.97,6544.0,77.0226,77.0655,77.0141,77.0655,6544.0
2019-10-21 12:40:00,89.97,89.98,89.91,89.91,5732.0,77.0655,77.074,77.0141,77.0141,5732.0
2019-10-21 12:45:00,89.91,89.92,89.78,89.83,24671.0,77.0141,77.0226,76.9027,76.9455,24671.0
2019-10-21 12:50:00,89.85,89.96,89.84,89.95,5639.0,76.9627,77.0569,76.9541,77.0483,5639.0
2019-10-21 12:55:00,89.95,89.97,89.94,89.95,3198.0,77.0483,77.0655,77.0398,77.0483,3198.0
2019-10-21 13:00:00,89.96,90.05,89.95,90.03,5241.0,77.0569,77.134,77.0483,77.1168,5241.0
2019-10-21 13:05:00,90.04,90.08,90.01,90.01,3414.0,77.1254,77.1597,77.0997,77.0997,3414.0
2019-10-21 13:10:00,90.01,90.02,89.99,90.02,4395.0,77.0997,77.1083,77.0826,77.1083,4395.0
2019-10-21 13:15:00,90.01,90.02,89.96,89.99,2223.0,77.0997,77.1083,77.0569,77.0826,2223.0
2019-10-21 13:20:00,89.99,90.01,89.96,89.97,5453.0,77.0826,77.0997,77.0569,77.0655,5453.0
2019-10-21 13:25:00,89.98,90.07,89.98,90.05,5569.0,77.074,77.1511,77.074,77.134,5569.0
2019-10-21 13:30:00,90.04,90.07,90.02,90.04,5201.0,77.1254,77.1511,77.1083,77.1254,5201.0
2019-10-21 13:35:00,90.02,90.02,89.96,89.96,5297.0,77.1083,77.1083,77.0569,77.0569,5297.0
2019-10-21 13:40:00,89.96,89.99,89.94,89.99,2616.0,77.0569,77.0826,77.0398,77.0826,2616.0
2019-10-21 13:45:00,89.98,90.07,89.98,90.05,7604.0,77.074,77.1511,77.074,77.134,7604.0
2019-10-21 13:50:00,90.05,90.06,89.98,90.0,10225.0,77.134,77.1425,77.074,77.0911,10225.0
2019-10-21 13:55:00,89.99,89.99,89.93,89.95,6497.0,77.0826,77.0826,77.0312,77.0483,6497.0
2019-10-21 14:00:00,89.96,90.06,89.96,90.06,4192.0,77.0569,77.1425,77.0569,77.1425,4192.0
2019-10-21 14:05:00,90.05,90.2,90.05,90.18,11037.0,77.134,77.2625,77.134,77.2453,11037.0
2019-10-21 14:10:00,90.2,90.21,90.1,90.13,6012.0,77.2625,77.271,77.1768,77.2025,6012.0
2019-10-21 14:15:00,90.14,90.17,90.12,90.12,4570.0,77.2111,77.2368,77.1939,77.1939,4570.0
2019-10-21 14:20:00,90.12,90.18,90.12,90.13,4095.0,77.1939,77.2453,77.1939,77.2025,4095.0
2019-10-21 14:25:00,90.12,90.18,90.12,90.17,3035.0,77.1939,77.2453,77.1939,77.2368,3035.0
2019-10-21 14:30:00,90.17,90.19,90.14,90.14,4051.0,77.2368,77.2539,77.2111,77.2111,4051.0
2019-10-21 14:35:00,90.11,90.23,90.11,90.22,5920.0,77.1854,77.2882,77.1854,77.2796,5920.0
2019-10-21 14:40:00,90.22,90.28,90.22,90.26,15541.0,77.2796,77.331,77.2796,77.3139,15541.0
2019-10-21 14:45:00,90.25,90.3,90.24,90.29,4321.0,77.3053,77.3481,77.2967,77.3396,4321.0
2019-10-21 14:50:00,90.29,90.3,90.25,90.28,4693.0,77.3396,77.3481,77.3053,77.331,4693.0
2019-10-21 14:55:00,90.28,90.32,90.27,90.29,13179.0,77.331,77.3653,77.3224,77.3396,13179.0
2019-10-21 15:00:00,90.28,90.33,90.26,90.32,37104.0,77.331,77.3738,77.3139,77.3653,37104.0
2019-10-21 15:05:00,90.34,90.37,90.32,90.35,15364.0,77.3824,77.4081,77.3653,77.3909,15364.0
2019-10-21 15:10:00,90.35,90.42,90.35,90.42,11461.0,77.3909,77.4509,77.3909,77.4509,11461.0
2019-10-21 15:15:00,90.41,90.42,90.27,90.27,8038.0,77.4423,77.4509,77.3224,77.3224,8038.0
2019-10-21 15:20:00,90.29,90.29,90.18,90.2,6078.0,77.3396,77.3396,77.2453,77.2625,6078.0
2019-10-21 15:25:00,90.2,90.27,90.19,90.23,7350.0,77.2625,77.3224,77.2539,77.2882,7350.0
2019-10-21 15:30:00,90.22,90.27,90.19,90.27,23344.0,77.2796,77.3224,77.2539,77.3224,23344.0
2019-10-21 15:35:00,90.28,90.34,90.28,90.31,13400.0,77.331,77.3824,77.331,77.3567,13400.0
2019-10-21 15:40:00,90.3,90.45,90.3,90.45,18575.0,77.3481,77.4766,77.3481,77.4766,18575.0
2019-10-21 15:45:00,90.44,90.47,90.38,90.43,22420.0,77.468,77.4937,77.4166,77.4595,22420.0
2019-10-21 15:50:00,90.43,90.47,90.36,90.42,37005.0,77.4595,77.4937,77.3995,77.4509,37005.0
2019-10-21 15:55:00,90.41,90.63,90.4,90.61,135334.0,77.4423,77.6308,77.4338,77.6137,135334.0
2019-10-22 09:30:00,91.52,91.52,90.66,90.81,38526.0,78.3931,78.3931,77.6565,77.785,38526.0
2019-10-22 09:35:00,90.76,90.87,90.65,90.86,30720.0,77.7421,77.8364,77.6479,77.8278,30720.0
2019-10-22 09:40:00,90.81,90.94,90.76,90.91,12107.0,77.785,77.8963,77.7421,77.8706,12107.0
2019-10-22 09:45:00,90.97,91.09,90.89,91.08,12118.0,77.922,78.0248,77.8535,78.0162,12118.0
2019-10-22 09:50:00,91.1,91.15,90.83,90.83,13854.0,78.0334,78.0762,77.8021,77.8021,13854.0
2019-10-22 09:55:00,90.83,90.85,90.73,90.79,8907.0,77.8021,77.8192,77.7164,77.7678,8907.0
2019-10-22 10:00:00,90.78,90.85,90.75,90.78,12928.0,77.7593,77.8192,77.7336,77.7593,12928.0
2019-10-22 10:05:00,90.79,90.84,90.69,90.75,14644.0,77.7678,77.8107,77.6822,77.7336,14644.0
2019-10-22 10:10:00,90.75,90.89,90.71,90.75,18210.0,77.7336,77.8535,77.6993,77.7336,18210.0
2019-10-22 10:15:00,90.73,90.76,90.53,90.66,25040.0,77.7164,77.7421,77.5451,77.6565,25040.0
2019-10-22 10:20:00,90.66,90.77,90.61,90.77,7879.0,77.6565,77.7507,77.6137,77.7507,7879.0
2019-10-22 10:25:00,90.8,90.87,90.79,90.83,8691.0,77.7764,77.8364,77.7678,77.8021,8691.0
2019-10-22 10:30:00,90.88,91.0,90.85,90.9,10786.0,77.8449,77.9477,77.8192,77.8621,10786.0
2019-10-22 10:35:00,90.93,90.94,90.86,90.94,7498.0,77.8878,77.8963,77.8278,77.8963,7498.0
2019-10-22 10:40:00,90.92,91.0,90.92,90.96,6637.0,77.8792,77.9477,77.8792,77.9135,6637.0
2019-10-22 10:45:00,90.95,91.01,90.92,90.94,10388.0,77.9049,77.9563,77.8792,77.8963,10388.0
2019-10-22 10:50:00,90.94,91.03,90.92,91.03,8007.0,77.8963,77.9734,77.8792,77.9734,8007.0
2019-10-22 10:55:00,91.03,91.03,90.86,90.87,11607.0,77.9734,77.9734,77.8278,77.8364,11607.0
2019-10-22 11:00:00,90.86,90.9,90.81,90.89,23908.0,77.8278,77.8621,77.785,77.8535,23908.0
2019-10-22 11:05:00,90.9,90.96,90.87,90.89,14068.0,77.8621,77.9135,77.8364,77.8535,14068.0
2019-10-22 11:10:00,90.89,90.89,90.72,90.78,67548.0,77.8535,77.8535,77.7079,77.7593,67548.0
2019-10-22 11:15:00,90.79,90.86,90.77,90.85,8790.0,77.7678,77.8278,77.7507,77.8192,8790.0
2019-10-22 11:20:00,90.86,90.93,90.86,90.92,8663.0,77.8278,77.8878,77.8278,77.8792,8663.0
2019-10-22 11:25:00,90.92,90.94,90.88,90.89,9479.0,77.8792,77.8963,77.8449,77.8535,9479.0
2019-10-22 11:30:00,90.89,90.89,90.84,90.86,9682.0,77.8535,77.8535,77.8107,77.8278,9682.0
2019-10-22 11:35:00,90.87,90.92,90.81,90.83,9685.0,77.8364,77.8792,77.785,77.8021,9685.0
2019-10-22 11:40:00,90.82,90.86,90.79,90.85,10151.0,77.7935,77.8278,77.7678,77.8192,10151.0
2019-10-22 11:45:00,90.84,90.84,90.74,90.78,23384.0,77.8107,77.8107,77.725,77.7593,23384.0
2019-10-22 11:50:00,90.78,90.8,90.58,90.58,47633.0,77.7593,77.7764,77.588,77.588,47633.0
2019-10-22 11:55:00,90.58,90.59,90.23,90.42,32189.0,77.588,77.5965,77.2882,77.4509,32189.0
2019-10-22 12:00:00,90.42,90.6,90.39,90.56,25637.0,77.4509,77.6051,77.4252,77.5708,25637.0
2019-10-22 12:05:00,90.55,90.6,90.5,90.53,35618.0,77.5623,77.6051,77.5194,77.5451,35618.0
2019-10-22 12:10:00,90.53,90.69,90.46,90.64,21548.0,77.5451,77.6822,77.4852,77.6394,21548.0
2019-10-22 12:15:00,90.63,90.75,90.63,90.75,23471.0,77.6308,77.7336,77.6308,77.7336,23471.0
2019-10-22 12:20:00,90.76,90.83,90.67,90.69,24258.0,77.7421,77.8021,77.665,77.6822,24258.0
2019-10-22 12:25:00,90.68,90.81,90.67,90.75,23331.0,77.6736,77.785,77.665,77.7336,23331.0
2019-10-22 12:30:00,90.75,90.85,90.7,90.77,36379.0,77.7336,77.8192,77.6907,77.7507,36379.0
2019-10-22 12:35:00,90.77,90.8,90.74,90.77,11747.0,77.7507,77.7764,77.725,77.7507,11747.0
2019-10-22 12:40:00,90.76,90.78,90.74,90.76,10875.0,77.7421,77.7593,77.725,77.7421,10875.0
2019-10-22 12:45:00,90.76,90.83,90.75,90.79,14042.0,77.7421,77.8021,77.7336,77.7678,14042.0
2019-10-22 12:50:00,90.8,90.85,90.79,90.81,7453.0,77.7764,77.8192,77.7678,77.785,7453.0
2019-10-22 12:55:00,90.81,90.83,90.79,90.82,18723.0,77.785,77.8021,77.7678,77.7935,18723.0
2019-10-22 13:00:00,90.83,90.95,90.82,90.9,17805.0,77.8021,77.9049,77.7935,77.8621,17805.0
2019-10-22 13:05:00,90.9,90.9,90.82,90.82,5638.0,77.8621,77.8621,77.7935,77.7935,5638.0
2019-10-22 13:10:00,90.81,90.9,90.78,90.86,13600.0,77.785,77.8621,77.7593,77.8278,13600.0
2019-10-22 13:15:00,90.84,90.86,90.78,90.83,8953.0,77.8107,77.8278,77.7593,77.8021,8953.0
2019-10-22 13:20:00,90.82,90.89,90.82,90.89,9224.0,77.7935,77.8535,77.7935,77.8535,9224.0
2019-10-22 13:25:00,90.87,90.9,90.84,90.85,6528.0,77.8364,77.8621,77.8107,77.8192,6528.0
2019-10-22 13:30:00,90.84,90.87,90.82,90.82,9511.0,77.8107,77.8364,77.7935,77.7935,9511.0
2019-10-22 13:35:00,90.82,90.93,90.8,90.91,10285.0,77.7935,77.8878,77.7764,77.8706,10285.0
2019-10-22 13:40:00,90.9,90.92,90.83,90.89,31953.0,77.8621,77.8792,77.8021,77.8535,31953.0
2019-10-22 13:45:00,90.89,90.91,90.87,90.87,6305.0,77.8535,77.8706,77.8364,77.8364,6305.0
2019-10-22 13:50:00,90.88,90.88,90.82,90.86,8776.0,77.8449,77.8449,77.7935,77.8278,8776.0
2019-10-22 13:55:00,90.86,90.89,90.84,90.89,8812.0,77.8278,77.8535,77.8107,77.8535,8812.0
2019-10-22 14:00:00,90.89,90.89,90.78,90.81,17876.0,77.8535,77.8535,77.7593,77.785,17876.0
2019-10-22 14:05:00,90.81,90.9,90.81,90.89,7674.0,77.785,77.8621,77.785,77.8535,7674.0
2019-10-22 14:10:00,90.9,90.93,90.79,90.79,12832.0,77.8621,77.8878,77.7678,77.7678,12832.0
2019-10-22 14:15:00,90.78,90.82,90.72,90.78,16819.0,77.7593,77.7935,77.7079,77.7593,16819.0
2019-10-22 14:20:00,90.78,90.84,90.75,90.84,14612.0,77.7593,77.8107,77.7336,77.8107,14612.0
2019-10-22 14:25:00,90.82,90.84,90.79,90.84,14040.0,77.7935,77.8107,77.7678,77.8107,14040.0
2019-10-22 14:30:00,90.85,90.86,90.74,90.83,51510.0,77.8192,77.8278,77.725,77.8021,51510.0
2019-10-22 14:35:00,90.83,90.97,90.82,90.97,15215.0,77.8021,77.922,77.7935,77.922,15215.0
2019-10-22 14:40:00,90.97,90.97,90.92,90.97,14328.0,77.922,77.922,77.8792,77.922,14328.0
2019-10-22 14:45:00,90.94,90.96,90.91,90.96,14157.0,77.8963,77.9135,77.8706,77.9135,14157.0
2019-10-22 14:50:00,90.96,90.96,90.85,90.87,48267.0,77.9135,77.9135,77.8192,77.8364,48267.0
2019-10-22 14:55:00,90.86,90.91,90.81,90.87,21956.0,77.8278,77.8706,77.785,77.8364,21956.0
2019-10-22 15:00:00,90.88,90.91,90.83,90.83,29904.0,77.8449,77.8706,77.8021,77.8021,29904.0
2019-10-22 15:05:00,90.84,90.91,90.75,90.9,113634.0,77.8107,77.8706,77.7336,77.8621,113634.0
2019-10-22 15:10:00,90.89,90.98,90.84,90.86,45269.0,77.8535,77.9306,77.8107,77.8278,45269.0
2019-10-22 15:15:00,90.87,90.88,90.78,90.81,34734.0,77.8364,77.8449,77.7593,77.785,34734.0
2019-10-22 15:20:00,90.81,90.89,90.79,90.86,37597.0,77.785,77.8535,77.7678,77.8278,37597.0
2019-10-22 15:25:00,90.83,90.93,90.81,90.92,17284.0,77.8021,77.8878,77.785,77.8792,17284.0
2019-10-22 15:30:00,90.92,91.04,90.87,90.87,34208.0,77.8792,77.982,77.8364,77.8364,34208.0
2019-10-22 15:35:00,90.88,90.89,90.73,90.76,17862.0,77.8449,77.8535,77.7164,77.7421,17862.0
2019-10-22 15:40:00,90.75,90.79,90.72,90.73,22978.0,77.7336,77.7678,77.7079,77.7164,22978.0
2019-10-22 15:45:00,90.72,90.87,90.66,90.87,63973.0,77.7079,77.8364,77.6565,77.8364,63973.0
2019-10-22 15:50:00,90.86,90.89,90.74,90.81,54512.0,77.8278,77.8535,77.725,77.785,54512.0
2019-10-22 15:55:00,90.79,91.01,90.79,90.83,187363.0,77.7678,77.9563,77.7678,77.8021,187363.0
2019-10-23 09:30:00,90.88,91.27,90.83,91.11,40067.0,77.8449,78.179,77.8021,78.0419,40067.0
2019-10-23 09:35:00,91.16,91.16,90.67,90.67,52404.0,78.0848,78.0848,77.665,77.665,52404.0
2019-10-23 09:40:00,90.68,90.89,90.54,90.89,37125.0,77.6736,77.8535,77.5537,77.8535,37125.0
2019-10-23 09:45:00,90.93,90.98,90.82,90.98,9166.0,77.8878,77.9306,77.7935,77.9306,9166.0
2019-10-23 09:50:00,91.05,91.13,90.98,91.06,5468.0,77.9905,78.0591,77.9306,77.9991,5468.0
2019-10-23 09:55:00,91.06,91.09,90.94,91.04,8205.0,77.9991,78.0248,77.8963,77.982,8205.0
2019-10-23 10:00:00,91.06,91.32,91.01,91.31,29356.0,77.9991,78.2218,77.9563,78.2133,29356.0
2019-10-23 10:05:00,91.31,91.34,91.19,91.19,21391.0,78.2133,78.2389,78.1105,78.1105,21391.0
2019-10-23 10:10:00,91.22,91.33,91.21,91.25,9930.0,78.1362,78.2304,78.1276,78.1619,9930.0
2019-10-23 10:15:00,91.24,91.25,91.09,91.13,38496.0,78.1533,78.1619,78.0248,78.0591,38496.0
2019-10-23 10:20:00,91.14,91.29,91.12,91.28,62208.0,78.0676,78.1961,78.0505,78.1876,62208.0
2019-10-23 10:25:00,91.26,91.32,91.26,91.32,7670.0,78.1704,78.2218,78.1704,78.2218,7670.0
2019-10-23 10:30:00,91.28,91.28,91.1,91.24,10893.0,78.1876,78.1876,78.0334,78.1533,10893.0
2019-10-23 10:35:00,91.25,91.32,91.15,91.28,48887.0,78.1619,78.2218,78.0762,78.1876,48887.0
2019-10-23 10:40:00,91.29,91.38,91.29,91.37,6045.0,78.1961,78.2732,78.1961,78.2646,6045.0
2019-10-23 10:45:00,91.39,91.41,91.3,91.32,5871.0,78.2818,78.2989,78.2047,78.2218,5871.0
2019-10-23 10:50:00,91.35,91.43,91.31,91.35,9984.0,78.2475,78.316,78.2133,78.2475,9984.0
2019-10-23 10:55:00,91.34,91.38,91.29,91.3,6305.0,78.2389,78.2732,78.1961,78.2047,6305.0
2019-10-23 11:00:00,91.3,91.31,91.24,91.25,5406.0,78.2047,78.2133,78.1533,78.1619,5406.0
2019-10-23 11:05:00,91.26,91.29,91.18,91.18,7462.0,78.1704,78.1961,78.1019,78.1019,7462.0
2019-10-23 11:10:00,91.17,91.19,91.13,91.16,4431.0,78.0933,78.1105,78.0591,78.0848,4431.0
2019-10-23 11:15:00,91.14,91.15,91.09,91.09,6792.0,78.0676,78.0762,78.0248,78.0248,6792.0
2019-10-23 11:20:00,91.08,91.08,90.96,91.05,10571.0,78.0162,78.0162,77.9135,77.9905,10571.0
2019-10-23 11:25:00,91.04,91.11,91.04,91.11,6100.0,77.982,78.0419,77.982,78.0419,6100.0
2019-10-23 11:30:00,91.12,91.15,90.96,90.97,13653.0,78.0505,78.0762,77.9135,77.922,13653.0
2019-10-23 11:35:00,90.97,91.03,90.96,91.02,7856.0,77.922,77.9734,77.9135,77.9648,7856.0
2019-10-23 11:40:00,91.02,91.04,91.0,91.01,7813.0,77.9648,77.982,77.9477,77.9563,7813.0
2019-10-23 11:45:00,91.04,91.16,91.03,91.1,7010.0,77.982,78.0848,77.9734,78.0334,7010.0
2019-10-23 11:50:00,91.12,91.16,91.1,91.12,3253.0,78.0505,78.0848,78.0334,78.0505,3253.0
2019-10-23 11:55:00,91.12,91.14,91.1,91.13,5803.0,78.0505,78.0676,78.0334,78.0591,5803.0
2019-10-23 12:00:00,91.12,91.15,91.09,91.11,26911.0,78.0505,78.0762,78.0248,78.0419,26911.0
2019-10-23 12:05:00,91.09,91.15,91.09,91.1,19697.0,78.0248,78.0762,78.0248,78.0334,19697.0
2019-10-23 12:10:00,91.1,91.19,91.1,91.17,9800.0,78.0334,78.1105,78.0334,78.0933,9800.0
2019-10-23 12:15:00,91.16,91.24,91.16,91.2,5657.0,78.0848,78.1533,78.0848,78.119,5657.0
2019-10-23 12:20:00,91.2,91.2,91.11,91.11,4811.0,78.119,78.119,78.0419,78.0419,4811.0
2019-10-23 12:25:00,91.1,91.12,91.1,91.12,8442.0,78.0334,78.0505,78.0334,78.0505,8442.0
2019-10-23 12:30:00,91.12,91.13,91.03,91.08,24188.0,78.0505,78.0591,77.9734,78.0162,24188.0
2019-10-23 12:35:00,91.08,91.11,91.04,91.06,18085.0,78.0162,78.0419,77.982,77.9991,18085.0
2019-10-23 12:40:00,91.06,91.07,91.03,91.04,12029.0,77.9991,78.0077,77.9734,77.982,12029.0
2019-10-23 12:45:00,91.04,91.04,90.99,91.02,6226.0,77.982,77.982,77.9392,77.9648,6226.0
2019-10-23 12:50:00,91.01,91.02,90.99,91.02,8845.0,77.9563,77.9648,77.9392,77.9648,8845.0
2019-10-23 12:55:00,91.0,91.0,90.85,90.92,50822.0,77.9477,77.9477,77.8192,77.8792,50822.0
2019-10-23 13:00:00,90.92,90.93,90.86,90.86,10155.0,77.8792,77.8878,77.8278,77.8278,10155.0
2019-10-23 13:05:00,90.84,90.88,90.72,90.73,12006.0,77.8107,77.8449,77.7079,77.7164,12006.0
2019-10-23 13:10:00,90.73,90.84,90.71,90.82,6149.0,77.7164,77.8107,77.6993,77.7935,6149.0
2019-10-23 13:15:00,90.82,90.83,90.76,90.81,5714.0,77.7935,77.8021,77.7421,77.785,5714.0
2019-10-23 13:20:00,90.82,90.85,90.79,90.83,10378.0,77.7935,77.8192,77.7678,77.8021,10378.0
2019-10-23 13:25:00,90.84,91.01,90.84,90.98,13849.0,77.8107,77.9563,77.8107,77.9306,13849.0
2019-10-23 13:30:00,91.0,91.06,90.99,91.03,5879.0,77.9477,77.9991,77.9392,77.9734,5879.0
2019-10-23 13:35:00,91.03,91.08,91.01,91.01,7900.0,77.9734,78.0162,77.9563,77.9563,7900.0
2019-10-23 13:40:00,91.0,91.11,91.0,91.11,34033.0,77.9477,78.0419,77.9477,78.0419,34033.0
2019-10-23 13:45:00,91.13,91.13,91.01,91.02,11006.0,78.0591,78.0591,77.9563,77.9648,11006.0
2019-10-23 13:50:00,91.01,91.1,91.01,91.07,18518.0,77.9563,78.0334,77.9563,78.0077,18518.0
2019-10-23 13:55:00,91.06,91.14,91.03,91.14,15463.0,77.9991,78.0676,77.9734,78.0676,15463.0
2019-10-23 14:00:00,91.14,91.14,91.09,91.14,7593.0,78.0676,78.0676,78.0248,78.0676,7593.0
2019-10-23 14:05:00,91.14,91.16,91.1,91.15,6326.0,78.0676,78.0848,78.0334,78.0762,6326.0
2019-10-23 14:10:00,91.15,91.23,91.14,91.21,9037.0,78.0762,78.1447,78.0676,78.1276,9037.0
2019-10-23 14:15:00,91.23,91.23,91.18,91.2,20796.0,78.1447,78.1447,78.1019,78.119,20796.0
2019-10-23 14:20:00,91.2,91.3,91.19,91.26,50667.0,78.119,78.2047,78.1105,78.1704,50667.0
2019-10-23 14:25:00,91.25,91.32,91.24,91.31,34125.0,78.1619,78.2218,78.1533,78.2133,34125.0
2019-10-23 14:30:00,91.31,91.34,91.27,91.31,36713.0,78.2133,78.2389,78.179,78.2133,36713.0
2019-10-23 14:35:00,91.31,91.32,91.24,91.28,35588.0,78.2133,78.2218,78.1533,78.1876,35588.0
2019-10-23 14:40:00,91.28,91.37,91.28,91.37,12246.0,78.1876,78.2646,78.1876,78.2646,12246.0
2019-10-23 14:45:00,91.37,91.45,91.35,91.35,20458.0,78.2646,78.3332,78.2475,78.2475,20458.0
2019-10-23 14:50:00,91.37,91.41,91.32,91.41,7992.0,78.2646,78.2989,78.2218,78.2989,7992.0
2019-10-23 14:55:00,91.39,91.49,91.37,91.49,9343.0,78.2818,78.3674,78.2646,78.3674,9343.0
2019-10-23 15:00:00,91.47,91.49,91.4,91.47,15200.0,78.3503,78.3674,78.2903,78.3503,15200.0
2019-10-23 15:05:00,91.48,91.53,91.46,91.5,15605.0,78.3589,78.4017,78.3417,78.376,15605.0
2019-10-23 15:10:00,91.52,91.57,91.47,91.57,17448.0,78.3931,78.436,78.3503,78.436,17448.0
2019-10-23 15:15:00,91.57,91.58,91.49,91.5,15339.0,78.436,78.4445,78.3674,78.376,15339.0
2019-10-23 15:20:00,91.51,91.56,91.49,91.52,20884.0,78.3846,78.4274,78.3674,78.3931,20884.0
2019-10-23 15:25:00,91.52,91.55,91.43,91.51,40324.0,78.3931,78.4188,78.316,78.3846,40324.0
2019-10-23 15:30:00,91.49,91.59,91.48,91.58,17886.0,78.3674,78.4531,78.3589,78.4445,17886.0
2019-10-23 15:35:00,91.58,91.64,91.57,91.63,21942.0,78.4445,78.4959,78.436,78.4874,21942.0
2019-10-23 15:40:00,91.62,91.65,91.58,91.59,16023.0,78.4788,78.5045,78.4445,78.4531,16023.0
2019-10-23 15:45:00,91.58,91.69,91.58,91.67,26439.0,78.4445,78.5387,78.4445,78.5216,26439.0
2019-10-23 15:50:00,91.67,91.8,91.66,91.77,49320.0,78.5216,78.633,78.5131,78.6073,49320.0
2019-10-23 15:55:00,91.78,91.94,91.77,91.87,120861.0,78.6158,78.7529,78.6073,78.6929,120861.0
2019-10-24 09:30:00,92.2,92.45,91.7,91.76,77091.0,78.9756,79.1897,78.5473,78.5987,77091.0
2019-10-24 09:35:00,91.71,91.91,91.55,91.89,25684.0,78.5559,78.7272,78.4188,78.7101,25684.0
2019-10-24 09:40:00,91.89,91.95,91.57,91.63,45819.0,78.7101,78.7615,78.436,78.4874,45819.0
2019-10-24 09:45:00,91.64,91.72,91.63,91.65,38557.0,78.4959,78.5644,78.4874,78.5045,38557.0
2019-10-24 09:50:00,91.65,91.91,91.65,91.83,9945.0,78.5045,78.7272,78.5045,78.6587,9945.0
2019-10-24 09:55:00,91.81,91.83,91.65,91.66,8317.0,78.6415,78.6587,78.5045,78.5131,8317.0
2019-10-24 10:00:00,91.67,91.83,91.64,91.82,9044.0,78.5216,78.6587,78.4959,78.6501,9044.0
2019-10-24 10:05:00,91.79,91.9,91.76,91.89,12967.0,78.6244,78.7186,78.5987,78.7101,12967.0
2019-10-24 10:10:00,91.9,92.06,91.88,92.06,20759.0,78.7186,78.8557,78.7015,78.8557,20759.0
2019-10-24 10:15:00,92.05,92.06,91.97,92.01,12605.0,78.8471,78.8557,78.7786,78.8129,12605.0
2019-10-24 10:20:00,92.01,92.3,92.0,92.23,17058.0,78.8129,79.0613,78.8043,79.0013,17058.0
2019-10-24 10:25:00,92.22,92.26,92.15,92.23,14196.0,78.9927,79.027,78.9328,79.0013,14196.0
2019-10-24 10:30:00,92.2,92.2,92.0,92.05,8477.0,78.9756,78.9756,78.8043,78.8471,8477.0
2019-10-24 10:35:00,92.09,92.1,91.99,92.06,39185.0,78.8814,78.8899,78.7957,78.8557,39185.0
2019-10-24 10:40:00,92.06,92.15,92.0,92.12,12835.0,78.8557,78.9328,78.8043,78.9071,12835.0
2019-10-24 10:45:00,92.1,92.22,92.07,92.22,8777.0,78.8899,78.9927,78.8642,78.9927,8777.0
2019-10-24 10:50:00,92.2,92.32,92.2,92.32,11253.0,78.9756,79.0784,78.9756,79.0784,11253.0
2019-10-24 10:55:00,92.33,92.35,92.22,92.28,14997.0,79.087,79.1041,78.9927,79.0441,14997.0
2019-10-24 11:00:00,92.28,92.42,92.27,92.34,4712.0,79.0441,79.164,79.0356,79.0955,4712.0
2019-10-24 11:05:00,92.32,92.36,92.31,92.36,49199.0,79.0784,79.1126,79.0698,79.1126,49199.0
2019-10-24 11:10:00,92.37,92.49,92.37,92.42,19326.0,79.1212,79.224,79.1212,79.164,19326.0
2019-10-24 11:15:00,92.43,92.43,92.33,92.35,5462.0,79.1726,79.1726,79.087,79.1041,5462.0
2019-10-24 11:20:00,92.36,92.44,92.35,92.44,4116.0,79.1126,79.1812,79.1041,79.1812,4116.0
2019-10-24 11:25:00,92.44,92.45,92.4,92.44,9695.0,79.1812,79.1897,79.1469,79.1812,9695.0
2019-10-24 11:30:00,92.45,92.45,92.38,92.38,9838.0,79.1897,79.1897,79.1298,79.1298,9838.0
2019-10-24 11:35:00,92.4,92.4,92.33,92.37,7430.0,79.1469,79.1469,79.087,79.1212,7430.0
2019-10-24 11:40:00,92.38,92.4,92.34,92.38,9553.0,79.1298,79.1469,79.0955,79.1298,9553.0
2019-10-24 11:45:00,92.4,92.4,92.22,92.3,43235.0,79.1469,79.1469,78.9927,79.0613,43235.0
2019-10-24 11:50:00,92.31,92.31,92.19,92.23,16932.0,79.0698,79.0698,78.967,79.0013,16932.0
2019-10-24 11:55:00,92.22,92.27,92.18,92.26,4771.0,78.9927,79.0356,78.9585,79.027,4771.0
2019-10-24 12:00:00,92.25,92.28,92.25,92.26,4547.0,79.0184,79.0441,79.0184,79.027,4547.0
2019-10-24 12:05:00,92.27,92.27,92.07,92.07,5472.0,79.0356,79.0356,78.8642,78.8642,5472.0
2019-10-24 12:10:00,92.1,92.12,92.09,92.12,10492.0,78.8899,78.9071,78.8814,78.9071,10492.0
2019-10-24 12:15:00,92.1,92.11,92.0,92.07,17315.0,78.8899,78.8985,78.8043,78.8642,17315.0
2019-10-24 12:20:00,92.07,92.08,92.03,92.03,2062.0,78.8642,78.8728,78.83,78.83,2062.0
2019-10-24 12:25:00,92.05,92.1,91.99,92.09,16935.0,78.8471,78.8899,78.7957,78.8814,16935.0
2019-10-24 12:30:00,92.08,92.1,92.0,92.07,9084.0,78.8728,78.8899,78.8043,78.8642,9084.0
2019-10-24 12:35:00,92.08,92.1,92.05,92.06,6656.0,78.8728,78.8899,78.8471,78.8557,6656.0
2019-10-24 12:40:00,92.06,92.11,92.03,92.04,3303.0,78.8557,78.8985,78.83,78.8385,3303.0
2019-10-24 12:45:00,92.05,92.12,92.04,92.11,3614.0,78.8471,78.9071,78.8385,78.8985,3614.0
2019-10-24 12:50:00,92.1,92.12,92.08,92.12,9338.0,78.8899,78.9071,78.8728,78.9071,9338.0
2019-10-24 12:55:00,92.11,92.12,91.99,92.0,21702.0,78.8985,78.9071,78.7957,78.8043,21702.0
2019-10-24 13:00:00,92.0,92.07,91.95,91.95,9980.0,78.8043,78.8642,78.7615,78.7615,9980.0
2019-10-24 13:05:00,91.95,91.95,91.85,91.85,4269.0,78.7615,78.7615,78.6758,78.6758,4269.0
2019-10-24 13:10:00,91.86,91.95,91.81,91.92,24126.0,78.6844,78.7615,78.6415,78.7358,24126.0
2019-10-24 13:15:00,91.93,91.93,91.87,91.88,3749.0,78.7443,78.7443,78.6929,78.7015,3749.0
2019-10-24 13:20:00,91.89,91.98,91.87,91.97,23694.0,78.7101,78.7872,78.6929,78.7786,23694.0
2019-10-24 13:25:00,91.94,91.96,91.93,91.93,3851.0,78.7529,78.77,78.7443,78.7443,3851.0
2019-10-24 13:30:00,91.91,91.92,91.86,91.89,5832.0,78.7272,78.7358,78.6844,78.7101,5832.0
2019-10-24 13:35:00,91.86,91.92,91.83,91.83,7493.0,78.6844,78.7358,78.6587,78.6587,7493.0
2019-10-24 13:40:00,91.86,91.87,91.77,91.79,5505.0,78.6844,78.6929,78.6073,78.6244,5505.0
2019-10-24 13:45:00,91.77,91.9,91.76,91.9,25633.0,78.6073,78.7186,78.5987,78.7186,25633.0
2019-10-24 13:50:00,91.88,91.88,91.79,91.83,5708.0,78.7015,78.7015,78.6244,78.6587,5708.0
2019-10-24 13:55:00,91.83,91.86,91.8,91.83,9439.0,78.6587,78.6844,78.633,78.6587,9439.0
2019-10-24 14:00:00,91.84,91.91,91.82,91.86,10409.0,78.6672,78.7272,78.6501,78.6844,10409.0
2019-10-24 14:05:00,91.84,91.86,91.81,91.84,18213.0,78.6672,78.6844,78.6415,78.6672,18213.0
2019-10-24 14:10:00,91.86,91.9,91.81,91.81,13788.0,78.6844,78.7186,78.6415,78.6415,13788.0
2019-10-24 14:15:00,91.81,91.82,91.79,91.8,5687.0,78.6415,78.6501,78.6244,78.633,5687.0
2019-10-24 14:20:00,91.8,91.96,91.79,91.95,6279.0,78.633,78.77,78.6244,78.7615,6279.0
2019-10-24 14:25:00,91.96,91.99,91.91,91.92,14429.0,78.77,78.7957,78.7272,78.7358,14429.0
2019-10-24 14:30:00,91.91,92.05,91.91,92.05,9096.0,78.7272,78.8471,78.7272,78.8471,9096.0
2019-10-24 14:35:00,92.06,92.11,92.06,92.11,6070.0,78.8557,78.8985,78.8557,78.8985,6070.0
2019-10-24 14:40:00,92.1,92.11,92.08,92.1,3804.0,78.8899,78.8985,78.8728,78.8899,3804.0
2019-10-24 14:45:00,92.09,92.14,92.08,92.09,8379.0,78.8814,78.9242,78.8728,78.8814,8379.0
2019-10-24 14:50:00,92.1,92.14,92.09,92.14,6253.0,78.8899,78.9242,78.8814,78.9242,6253.0
2019-10-24 14:55:00,92.14,92.17,92.13,92.14,14076.0,78.9242,78.9499,78.9156,78.9242,14076.0
2019-10-24 15:00:00,92.15,92.24,92.13,92.23,15291.0,78.9328,79.0099,78.9156,79.0013,15291.0
2019-10-24 15:05:00,92.23,92.23,92.14,92.17,5840.0,79.0013,79.0013,78.9242,78.9499,5840.0
2019-10-24 15:10:00,92.17,92.18,92.11,92.14,7570.0,78.9499,78.9585,78.8985,78.9242,7570.0
2019-10-24 15:15:00,92.14,92.16,92.04,92.06,9671.0,78.9242,78.9413,78.8385,78.8557,9671.0
2019-10-24 15:20:00,92.04,92.07,92.02,92.06,7720.0,78.8385,78.8642,78.8214,78.8557,7720.0
2019-10-24 15:25:00,92.05,92.08,92.04,92.06,7905.0,78.8471,78.8728,78.8385,78.8557,7905.0
2019-10-24 15:30:00,92.07,92.07,91.99,92.01,14221.0,78.8642,78.8642,78.7957,78.8129,14221.0
2019-10-24 15:35:00,92.02,92.06,91.99,92.05,17661.0,78.8214,78.8557,78.7957,78.8471,17661.0
2019-10-24 15:40:00,92.05,92.09,92.02,92.03,9754.0,78.8471,78.8814,78.8214,78.83,9754.0
2019-10-24 15:45:00,92.02,92.03,91.95,91.99,43999.0,78.8214,78.83,78.7615,78.7957,43999.0
2019-10-24 15:50:00,91.98,92.04,91.98,92.03,37034.0,78.7872,78.8385,78.7872,78.83,37034.0
2019-10-24 15:55:00,92.04,92.19,92.04,92.08,69021.0,78.8385,78.967,78.8385,78.8728,69021.0
2019-10-25 09:30:00,91.73,91.85,91.15,91.4,42960.0,78.573,78.6758,78.0762,78.2903,42960.0
2019-10-25 09:35:00,91.42,91.49,91.28,91.42,23450.0,78.3075,78.3674,78.1876,78.3075,23450.0
2019-10-25 09:40:00,91.42,91.46,91.14,91.27,16237.0,78.3075,78.3417,78.0676,78.179,16237.0
2019-10-25 09:45:00,91.29,91.77,91.26,91.66,56274.0,78.1961,78.6073,78.1704,78.5131,56274.0
2019-10-25 09:50:00,91.66,91.68,91.5,91.62,18983.0,78.5131,78.5302,78.376,78.4788,18983.0
2019-10-25 09:55:00,91.58,91.69,91.48,91.68,13476.0,78.4445,78.5387,78.3589,78.5302,13476.0
2019-10-25 10:00:00,91.68,91.7,91.57,91.7,14592.0,78.5302,78.5473,78.436,78.5473,14592.0
2019-10-25 10:05:00,91.71,91.86,91.7,91.81,8804.0,78.5559,78.6844,78.5473,78.6415,8804.0
2019-10-25 10:10:00,91.81,91.86,91.76,91.79,11393.0,78.6415,78.6844,78.5987,78.6244,11393.0
2019-10-25 10:15:00,91.79,91.87,91.76,91.81,11458.0,78.6244,78.6929,78.5987,78.6415,11458.0
2019-10-25 10:20:00,91.82,91.87,91.77,91.77,14075.0,78.6501,78.6929,78.6073,78.6073,14075.0
2019-10-25 10:25:00,91.75,91.77,91.71,91.73,15061.0,78.5901,78.6073,78.5559,78.573,15061.0
2019-10-25 10:30:00,91.71,91.76,91.68,91.73,22866.0,78.5559,78.5987,78.5302,78.573,22866.0
2019-10-25 10:35:00,91.72,91.72,91.57,91.57,20625.0,78.5644,78.5644,78.436,78.436,20625.0
2019-10-25 10:40:00,91.57,91.62,91.53,91.54,11766.0,78.436,78.4788,78.4017,78.4103,11766.0
2019-10-25 10:45:00,91.54,91.73,91.54,91.73,13581.0,78.4103,78.573,78.4103,78.573,13581.0
2019-10-25 10:50:00,91.72,91.73,91.59,91.62,19010.0,78.5644,78.573,78.4531,78.4788,19010.0
2019-10-25 10:55:00,91.63,91.74,91.61,91.66,16338.0,78.4874,78.5816,78.4702,78.5131,16338.0
2019-10-25 11:00:00,91.66,91.69,91.55,91.6,24990.0,78.5131,78.5387,78.4188,78.4617,24990.0
2019-10-25 11:05:00,91.6,91.66,91.55,91.61,61807.0,78.4617,78.5131,78.4188,78.4702,61807.0
2019-10-25 11:10:00,91.61,91.65,91.58,91.59,73172.0,78.4702,78.5045,78.4445,78.4531,73172.0
2019-10-25 11:15:00,91.58,91.6,91.4,91.44,47274.0,78.4445,78.4617,78.2903,78.3246,47274.0
2019-10-25 11:20:00,91.44,91.51,91.38,91.41,40812.0,78.3246,78.3846,78.2732,78.2989,40812.0
2019-10-25 11:25:00,91.41,91.64,91.34,91.59,53080.0,78.2989,78.4959,78.2389,78.4531,53080.0
2019-10-25 11:30:00,91.61,91.75,91.6,91.69,11478.0,78.4702,78.5901,78.4617,78.5387,11478.0
2019-10-25 11:35:00,91.64,91.64,91.48,91.48,5616.0,78.4959,78.4959,78.3589,78.3589,5616.0
2019-10-25 11:40:00,91.52,91.63,91.51,91.63,3240.0,78.3931,78.4874,78.3846,78.4874,3240.0
2019-10-25 11:45:00,91.65,91.65,91.53,91.54,8016.0,78.5045,78.5045,78.4017,78.4103,8016.0
2019-10-25 11:50:00,91.54,91.6,91.52,91.57,6822.0,78.4103,78.4617,78.3931,78.436,6822.0
2019-10-25 11:55:00,91.57,91.57,91.44,91.45,3735.0,78.436,78.436,78.3246,78.3332,3735.0
2019-10-25 12:00:00,91.44,91.45,91.39,91.42,6537.0,78.3246,78.3332,78.2818,78.3075,6537.0
2019-10-25 12:05:00,91.41,91.41,91.31,91.37,7199.0,78.2989,78.2989,78.2133,78.2646,7199.0
2019-10-25 12:10:00,91.36,91.4,91.36,91.38,4201.0,78.2561,78.2903,78.2561,78.2732,4201.0
2019-10-25 12:15:00,91.39,91.44,91.37,91.43,5404.0,78.2818,78.3246,78.2646,78.316,5404.0
2019-10-25 12:20:00,91.44,91.47,91.42,91.42,3000.0,78.3246,78.3503,78.3075,78.3075,3000.0
2019-10-25 12:25:00,91.41,91.44,91.36,91.38,8121.0,78.2989,78.3246,78.2561,78.2732,8121.0
2019-10-25 12:30:00,91.38,91.41,91.34,91.34,3906.0,78.2732,78.2989,78.2389,78.2389,3906.0
2019-10-25 12:35:00,91.34,91.38,91.32,91.36,5930.0,78.2389,78.2732,78.2218,78.2561,5930.0
2019-10-25 12:40:00,91.35,91.36,91.28,91.33,3425.0,78.2475,78.2561,78.1876,78.2304,3425.0
2019-10-25 12:45:00,91.34,91.35,91.31,91.32,5109.0,78.2389,78.2475,78.2133,78.2218,5109.0
2019-10-25 12:50:00,91.32,91.32,91.27,91.32,6247.0,78.2218,78.2218,78.179,78.2218,6247.0
2019-10-25 12:55:00,91.31,91.31,91.27,91.29,2977.0,78.2133,78.2133,78.179,78.1961,2977.0
2019-10-25 13:00:00,91.29,91.29,91.23,91.25,3590.0,78.1961,78.1961,78.1447,78.1619,3590.0
2019-10-25 13:05:00,91.26,91.27,91.17,91.19,19229.0,78.1704,78.179,78.0933,78.1105,19229.0
2019-10-25 13:10:00,91.21,91.24,91.18,91.2,3374.0,78.1276,78.1533,78.1019,78.119,3374.0
2019-10-25 13:15:00,91.19,91.2,91.17,91.18,4754.0,78.1105,78.119,78.0933,78.1019,4754.0
2019-10-25 13:20:00,91.19,91.2,91.16,91.19,4574.0,78.1105,78.119,78.0848,78.1105,4574.0
2019-10-25 13:25:00,91.17,91.18,91.15,91.16,3232.0,78.0933,78.1019,78.0762,78.0848,3232.0
2019-10-25 13:30:00,91.15,91.21,91.15,91.15,5671.0,78.0762,78.1276,78.0762,78.0762,5671.0
2019-10-25 13:35:00,91.14,91.2,91.13,91.15,4667.0,78.0676,78.119,78.0591,78.0762,4667.0
2019-10-25 13:40:00,91.14,91.21,91.14,91.21,5445.0,78.0676,78.1276,78.0676,78.1276,5445.0
2019-10-25 13:45:00,91.21,91.26,91.2,91.24,3761.0,78.1276,78.1704,78.119,78.1533,3761.0
2019-10-25 13:50:00,91.24,91.35,91.21,91.34,4359.0,78.1533,78.2475,78.1276,78.2389,4359.0
2019-10-25 13:55:00,91.35,91.39,91.33,91.35,9324.0,78.2475,78.2818,78.2304,78.2475,9324.0
2019-10-25 14:00:00,91.35,91.37,91.22,91.25,29026.0,78.2475,78.2646,78.1362,78.1619,29026.0
2019-10-25 14:05:00,91.25,91.29,91.2,91.27,12009.0,78.1619,78.1961,78.119,78.179,12009.0
2019-10-25 14:10:00,91.26,91.28,91.17,91.18,50474.0,78.1704,78.1876,78.0933,78.1019,50474.0
2019-10-25 14:15:00,91.21,91.22,91.19,91.2,4826.0,78.1276,78.1362,78.1105,78.119,4826.0
2019-10-25 14:20:00,91.19,91.24,91.18,91.2,4992.0,78.1105,78.1533,78.1019,78.119,4992.0
2019-10-25 14:25:00,91.2,91.28,91.2,91.2,18936.0,78.119,78.1876,78.119,78.119,18936.0
2019-10-25 14:30:00,91.2,91.21,91.12,91.13,22358.0,78.119,78.1276,78.0505,78.0591,22358.0
2019-10-25 14:35:00,91.12,91.17,91.07,91.15,69449.0,78.0505,78.0933,78.0077,78.0762,69449.0
2019-10-25 14:40:00,91.14,91.14,91.08,91.13,34001.0,78.0676,78.0676,78.0162,78.0591,34001.0
2019-10-25 14:45:00,91.12,91.18,91.11,91.18,47911.0,78.0505,78.1019,78.0419,78.1019,47911.0
2019-10-25 14:50:00,91.15,91.16,91.11,91.13,17650.0,78.0762,78.0848,78.0419,78.0591,17650.0
2019-10-25 14:55:00,91.14,91.29,91.12,91.26,49387.0,78.0676,78.1961,78.0505,78.1704,49387.0
2019-10-25 15:00:00,91.24,91.25,91.14,91.14,6582.0,78.1533,78.1619,78.0676,78.0676,6582.0
2019-10-25 15:05:00,91.14,91.15,91.0,91.01,15249.0,78.0676,78.0762,77.9477,77.9563,15249.0
2019-10-25 15:10:00,91.01,91.01,90.93,90.95,44263.0,77.9563,77.9563,77.8878,77.9049,44263.0
2019-10-25 15:15:00,90.97,90.98,90.93,90.95,8770.0,77.922,77.9306,77.8878,77.9049,8770.0
2019-10-25 15:20:00,90.96,90.97,90.95,90.95,18288.0,77.9135,77.922,77.9049,77.9049,18288.0
2019-10-25 15:25:00,90.96,90.97,90.92,90.95,21959.0,77.9135,77.922,77.8792,77.9049,21959.0
2019-10-25 15:30:00,90.95,90.98,90.88,90.97,22342.0,77.9049,77.9306,77.8449,77.922,22342.0
2019-10-25 15:35:00,90.97,90.97,90.9,90.9,24394.0,77.922,77.922,77.8621,77.8621,24394.0
2019-10-25 15:40:00,90.89,90.89,90.85,90.89,17455.0,77.8535,77.8535,77.8192,77.8535,17455.0
2019-10-25 15:45:00,90.88,90.9,90.86,90.86,36696.0,77.8449,77.8621,77.8278,77.8278,36696.0
2019-10-25 15:50:00,90.86,90.93,90.84,90.88,47009.0,77.8278,77.8878,77.8107,77.8449,47009.0
2019-10-25 15:55:00,90.88,91.0,90.84,90.84,106545.0,77.8449,77.9477,77.8107,77.8107,106545.0
2019-10-28 09:30:00,87.77,88.44,87.4,87.71,681805.0,75.181,75.7549,74.8641,75.1296,681805.0
2019-10-28 09:35:00,87.73,88.12,87.4,87.83,287736.0,75.1467,75.4808,74.8641,75.2324,287736.0
2019-10-28 09:40:00,87.82,88.18,87.62,88.11,312273.0,75.2238,75.5322,75.0525,75.4722,312273.0
2019-10-28 09:45:00,88.06,88.14,87.58,87.62,388525.0,75.4294,75.4979,75.0183,75.0525,388525.0
2019-10-28 09:50:00,87.64,87.96,87.51,87.94,241941.0,75.0696,75.3437,74.9583,75.3266,241941.0
2019-10-28 09:55:00,87.92,88.07,87.75,87.94,294725.0,75.3095,75.438,75.1639,75.3266,294725.0
2019-10-28 10:00:00,87.92,87.99,87.31,87.32,353415.0,75.3095,75.3694,74.787,74.7955,353415.0
2019-10-28 10:05:00,87.36,87.49,87.0,87.06,241922.0,74.8298,74.9412,74.5214,74.5728,241922.0
2019-10-28 10:10:00,87.06,87.37,87.0,87.24,360512.0,74.5728,74.8384,74.5214,74.727,360512.0
2019-10-28 10:15:00,87.22,87.64,87.05,87.16,194594.0,74.7099,75.0696,74.5643,74.6585,194594.0
2019-10-28 10:20:00,87.16,87.64,87.07,87.24,75036.0,74.6585,75.0696,74.5814,74.727,75036.0
2019-10-28 10:25:00,87.22,87.47,87.17,87.35,144828.0,74.7099,74.924,74.6671,74.8212,144828.0
2019-10-28 10:30:00,87.31,87.46,86.96,87.12,166616.0,74.787,74.9155,74.4872,74.6242,166616.0
2019-10-28 10:35:00,87.11,87.25,87.0,87.17,121211.0,74.6157,74.7356,74.5214,74.6671,121211.0
2019-10-28 10:40:00,87.17,87.32,87.15,87.15,139702.0,74.6671,74.7955,74.6499,74.6499,139702.0
2019-10-28 10:45:00,87.16,87.31,87.12,87.18,100201.0,74.6585,74.787,74.6242,74.6756,100201.0
2019-10-28 10:50:00,87.18,87.31,87.08,87.08,123507.0,74.6756,74.787,74.59,74.59,123507.0
2019-10-28 10:55:00,87.1,87.24,87.05,87.14,87368.0,74.6071,74.727,74.5643,74.6414,87368.0
2019-10-28 11:00:00,87.15,87.15,86.89,86.9,173571.0,74.6499,74.6499,74.4272,74.4358,173571.0
2019-10-28 11:05:00,86.9,87.04,86.82,86.99,149453.0,74.4358,74.5557,74.3673,74.5129,149453.0
2019-10-28 11:10:00,87.0,87.03,86.73,86.81,94830.0,74.5214,74.5471,74.2902,74.3587,94830.0
2019-10-28 11:15:00,86.81,86.91,86.76,86.83,90759.0,74.3587,74.4444,74.3159,74.3758,90759.0
2019-10-28 11:20:00,86.8,86.86,86.63,86.67,58659.0,74.3501,74.4015,74.2045,74.2388,58659.0
2019-10-28 11:25:00,86.65,86.84,86.59,86.63,85119.0,74.2216,74.3844,74.1703,74.2045,85119.0
2019-10-28 11:30:00,86.64,86.66,86.57,86.6,106710.0,74.2131,74.2302,74.1531,74.1788,106710.0
2019-10-28 11:35:00,86.62,86.76,86.59,86.69,150707.0,74.1959,74.3159,74.1703,74.2559,150707.0
2019-10-28 11:40:00,86.7,86.72,86.6,86.71,44068.0,74.2645,74.2816,74.1788,74.273,44068.0
2019-10-28 11:45:00,86.72,86.83,86.68,86.76,110673.0,74.2816,74.3758,74.2473,74.3159,110673.0
2019-10-28 11:50:00,86.75,86.89,86.59,86.6,90888.0,74.3073,74.4272,74.1703,74.1788,90888.0
2019-10-28 11:55:00,86.6,86.6,86.34,86.36,128330.0,74.1788,74.1788,73.9561,73.9732,128330.0
2019-10-28 12:00:00,86.36,86.47,86.32,86.41,113733.0,73.9732,74.0675,73.939,74.0161,113733.0
2019-10-28 12:05:00,86.38,86.4,86.21,86.36,139849.0,73.9904,74.0075,73.8448,73.9732,139849.0
2019-10-28 12:10:00,86.34,86.34,86.16,86.16,77604.0,73.9561,73.9561,73.8019,73.8019,77604.0
2019-10-28 12:15:00,86.15,86.46,86.13,86.45,46580.0,73.7934,74.0589,73.7762,74.0503,46580.0
2019-10-28 12:20:00,86.45,86.82,86.45,86.77,144101.0,74.0503,74.3673,74.0503,74.3244,144101.0
2019-10-28 12:25:00,86.78,86.97,86.76,86.86,58787.0,74.333,74.4957,74.3159,74.4015,58787.0
2019-10-28 12:30:00,86.85,86.98,86.8,86.8,42369.0,74.393,74.5043,74.3501,74.3501,42369.0
2019-10-28 12:35:00,86.81,86.95,86.77,86.92,134446.0,74.3587,74.4786,74.3244,74.4529,134446.0
2019-10-28 12:40:00,86.96,87.0,86.86,86.92,44226.0,74.4872,74.5214,74.4015,74.4529,44226.0
2019-10-28 12:45:00,86.92,86.98,86.86,86.94,83132.0,74.4529,74.5043,74.4015,74.47,83132.0
2019-10-28 12:50:00,86.94,86.97,86.85,86.87,47724.0,74.47,74.4957,74.393,74.4101,47724.0
2019-10-28 12:55:00,86.88,86.92,86.84,86.86,37880.0,74.4187,74.4529,74.3844,74.4015,37880.0
2019-10-28 13:00:00,86.86,86.91,86.83,86.85,32822.0,74.4015,74.4444,74.3758,74.393,32822.0
2019-10-28 13:05:00,86.84,86.89,86.81,86.83,29808.0,74.3844,74.4272,74.3587,74.3758,29808.0
2019-10-28 13:10:00,86.83,86.86,86.69,86.8,50537.0,74.3758,74.4015,74.2559,74.3501,50537.0
2019-10-28 13:15:00,86.8,86.83,86.64,86.66,160173.0,74.3501,74.3758,74.2131,74.2302,160173.0
2019-10-28 13:20:00,86.65,86.65,86.55,86.57,94824.0,74.2216,74.2216,74.136,74.1531,94824.0
2019-10-28 13:25:00,86.57,86.58,86.5,86.5,37734.0,74.1531,74.1617,74.0932,74.0932,37734.0
2019-10-28 13:30:00,86.52,86.59,86.45,86.54,72564.0,74.1103,74.1703,74.0503,74.1274,72564.0
2019-10-28 13:35:00,86.54,86.61,86.53,86.56,76660.0,74.1274,74.1874,74.1189,74.1446,76660.0
2019-10-28 13:40:00,86.57,86.61,86.39,86.44,47495.0,74.1531,74.1874,73.9989,74.0418,47495.0
2019-10-28 13:45:00,86.46,86.46,86.36,86.39,55577.0,74.0589,74.0589,73.9732,73.9989,55577.0
2019-10-28 13:50:00,86.39,86.43,86.33,86.35,27739.0,73.9989,74.0332,73.9475,73.9647,27739.0
2019-10-28 13:55:00,86.35,86.43,86.33,86.36,194583.0,73.9647,74.0332,73.9475,73.9732,194583.0
2019-10-28 14:00:00,86.38,86.44,86.29,86.32,95315.0,73.9904,74.0418,73.9133,73.939,95315.0
2019-10-28 14:05:00,86.31,86.38,86.1,86.1,62783.0,73.9304,73.9904,73.7505,73.7505,62783.0
2019-10-28 14:10:00,86.12,86.24,86.09,86.15,64923.0,73.7677,73.8705,73.742,73.7934,64923.0
2019-10-28 14:15:00,86.16,86.23,86.1,86.11,50384.0,73.8019,73.8619,73.7505,73.7591,50384.0
2019-10-28 14:20:00,86.12,86.17,86.07,86.16,32360.0,73.7677,73.8105,73.7248,73.8019,32360.0
2019-10-28 14:25:00,86.16,86.19,86.01,86.03,59689.0,73.8019,73.8276,73.6734,73.6906,59689.0
2019-10-28 14:30:00,86.05,86.14,85.96,86.12,69977.0,73.7077,73.7848,73.6306,73.7677,69977.0
2019-10-28 14:35:00,86.13,86.29,86.12,86.19,73896.0,73.7762,73.9133,73.7677,73.8276,73896.0
2019-10-28 14:40:00,86.2,86.35,86.2,86.27,127943.0,73.8362,73.9647,73.8362,73.8961,127943.0
2019-10-28 14:45:00,86.28,86.47,86.25,86.42,45719.0,73.9047,74.0675,73.879,74.0246,45719.0
2019-10-28 14:50:00,86.41,86.41,86.3,86.33,46203.0,74.0161,74.0161,73.9218,73.9475,46203.0
2019-10-28 14:55:00,86.33,86.4,86.31,86.36,55716.0,73.9475,74.0075,73.9304,73.9732,55716.0
2019-10-28 15:00:00,86.37,86.52,86.37,86.43,114719.0,73.9818,74.1103,73.9818,74.0332,114719.0
2019-10-28 15:05:00,86.42,86.47,86.37,86.39,94598.0,74.0246,74.0675,73.9818,73.9989,94598.0
2019-10-28 15:10:00,86.38,86.5,86.33,86.48,38176.0,73.9904,74.0932,73.9475,74.076,38176.0
2019-10-28 15:15:00,86.47,86.61,86.46,86.55,51461.0,74.0675,74.1874,74.0589,74.136,51461.0
2019-10-28 15:20:00,86.54,86.63,86.46,86.63,63816.0,74.1274,74.2045,74.0589,74.2045,63816.0
2019-10-28 15:25:00,86.62,86.63,86.48,86.53,47953.0,74.1959,74.2045,74.076,74.1189,47953.0
2019-10-28 15:30:00,86.52,86.53,86.34,86.34,71581.0,74.1103,74.1189,73.9561,73.9561,71581.0
2019-10-28 15:35:00,86.34,86.44,86.24,86.26,90999.0,73.9561,74.0418,73.8705,73.8876,90999.0
2019-10-28 15:40:00,86.27,86.29,86.12,86.25,83901.0,73.8961,73.9133,73.7677,73.879,83901.0
2019-10-28 15:45:00,86.26,86.3,86.1,86.17,136354.0,73.8876,73.9218,73.7505,73.8105,136354.0
2019-10-28 15:50:00,86.18,86.2,85.83,85.87,326577.0,73.8191,73.8362,73.5193,73.5535,326577.0
2019-10-28 15:55:00,85.88,86.03,85.81,85.86,640128.0,73.5621,73.6906,73.5021,73.545,640128.0
2019-10-29 09:30:00,86.0,86.86,85.87,86.7,157975.0,73.6649,74.4015,73.5535,74.2645,157975.0
2019-10-29 09:35:00,86.7,86.74,86.42,86.51,132890.0,74.2645,74.2987,74.0246,74.1017,132890.0
2019-10-29 09:40:00,86.51,86.99,86.4,86.88,139304.0,74.1017,74.5129,74.0075,74.4187,139304.0
2019-10-29 09:45:00,86.88,87.05,86.74,86.88,88084.0,74.4187,74.5643,74.2987,74.4187,88084.0
2019-10-29 09:50:00,86.84,86.87,86.0,86.71,50824.0,74.3844,74.4101,73.6649,74.273,50824.0
2019-10-29 09:55:00,86.7,86.75,86.52,86.68,34080.0,74.2645,74.3073,74.1103,74.2473,34080.0
2019-10-29 10:00:00,86.66,86.94,86.64,86.86,55140.0,74.2302,74.47,74.2131,74.4015,55140.0
2019-10-29 10:05:00,86.92,87.02,86.89,86.95,73766.0,74.4529,74.5386,74.4272,74.4786,73766.0
2019-10-29 10:10:00,86.95,86.99,86.89,86.93,54061.0,74.4786,74.5129,74.4272,74.4615,54061.0
2019-10-29 10:15:00,86.93,86.96,86.77,86.8,50020.0,74.4615,74.4872,74.3244,74.3501,50020.0
2019-10-29 10:20:00,86.81,86.96,86.78,86.95,57060.0,74.3587,74.4872,74.333,74.4786,57060.0
2019-10-29 10:25:00,86.95,86.97,86.8,86.83,38002.0,74.4786,74.4957,74.3501,74.3758,38002.0
2019-10-29 10:30:00,86.82,86.86,86.72,86.81,42440.0,74.3673,74.4015,74.2816,74.3587,42440.0
2019-10-29 10:35:00,86.8,86.82,86.67,86.76,37878.0,74.3501,74.3673,74.2388,74.3159,37878.0
2019-10-29 10:40:00,86.78,86.93,86.77,86.9,29534.0,74.333,74.4615,74.3244,74.4358,29534.0
2019-10-29 10:45:00,86.89,86.91,86.76,86.77,55873.0,74.4272,74.4444,74.3159,74.3244,55873.0
2019-10-29 10:50:00,86.76,87.1,86.76,87.05,57093.0,74.3159,74.6071,74.3159,74.5643,57093.0
2019-10-29 10:55:00,87.05,87.07,86.93,86.98,69295.0,74.5643,74.5814,74.4615,74.5043,69295.0
2019-10-29 11:00:00,86.95,87.21,86.9,87.08,67095.0,74.4786,74.7013,74.4358,74.59,67095.0
2019-10-29 11:05:00,87.08,87.28,87.07,87.22,78575.0,74.59,74.7613,74.5814,74.7099,78575.0
2019-10-29 11:10:00,87.21,87.23,87.07,87.16,35298.0,74.7013,74.7185,74.5814,74.6585,35298.0
2019-10-29 11:15:00,87.16,87.17,86.88,86.93,27469.0,74.6585,74.6671,74.4187,74.4615,27469.0
2019-10-29 11:20:00,86.94,86.95,86.82,86.9,38560.0,74.47,74.4786,74.3673,74.4358,38560.0
2019-10-29 11:25:00,86.92,86.96,86.84,86.84,39091.0,74.4529,74.4872,74.3844,74.3844,39091.0
2019-10-29 11:30:00,86.84,86.86,86.75,86.76,30592.0,74.3844,74.4015,74.3073,74.3159,30592.0
2019-10-29 11:35:00,86.76,86.77,86.61,86.67,34606.0,74.3159,74.3244,74.1874,74.2388,34606.0
2019-10-29 11:40:00,86.69,86.71,86.59,86.61,29033.0,74.2559,74.273,74.1703,74.1874,29033.0
2019-10-29 11:45:00,86.61,86.7,86.58,86.68,73800.0,74.1874,74.2645,74.1617,74.2473,73800.0
2019-10-29 11:50:00,86.7,86.81,86.66,86.8,33136.0,74.2645,74.3587,74.2302,74.3501,33136.0
2019-10-29 11:55:00,86.81,86.86,86.65,86.73,44082.0,74.3587,74.4015,74.2216,74.2902,44082.0
2019-10-29 12:00:00,86.73,86.88,86.66,86.8,28150.0,74.2902,74.4187,74.2302,74.3501,28150.0
2019-10-29 12:05:00,86.8,86.89,86.76,86.82,41895.0,74.3501,74.4272,74.3159,74.3673,41895.0
2019-10-29 12:10:00,86.83,86.84,86.76,86.8,18064.0,74.3758,74.3844,74.3159,74.3501,18064.0
2019-10-29 12:15:00,86.78,86.79,86.64,86.66,19916.0,74.333,74.3416,74.2131,74.2302,19916.0
2019-10-29 12:20:00,86.66,86.76,86.65,86.76,16374.0,74.2302,74.3159,74.2216,74.3159,16374.0
2019-10-29 12:25:00,86.76,86.77,86.72,86.76,17981.0,74.3159,74.3244,74.2816,74.3159,17981.0
2019-10-29 12:30:00,86.77,86.79,86.7,86.7,16962.0,74.3244,74.3416,74.2645,74.2645,16962.0
2019-10-29 12:35:00,86.71,86.75,86.69,86.72,74187.0,74.273,74.3073,74.2559,74.2816,74187.0
2019-10-29 12:40:00,86.71,86.75,86.65,86.68,24428.0,74.273,74.3073,74.2216,74.2473,24428.0
2019-10-29 12:45:00,86.7,86.75,86.68,86.72,15376.0,74.2645,74.3073,74.2473,74.2816,15376.0
2019-10-29 12:50:00,86.72,86.76,86.69,86.72,66404.0,74.2816,74.3159,74.2559,74.2816,66404.0
2019-10-29 12:55:00,86.72,86.76,86.66,86.71,20284.0,74.2816,74.3159,74.2302,74.273,20284.0
2019-10-29 13:00:00,86.7,86.76,86.7,86.72,24285.0,74.2645,74.3159,74.2645,74.2816,24285.0
2019-10-29 13:05:00,86.72,86.78,86.71,86.73,21454.0,74.2816,74.333,74.273,74.2902,21454.0
2019-10-29 13:10:00,86.74,86.8,86.74,86.76,16001.0,74.2987,74.3501,74.2987,74.3159,16001.0
2019-10-29 13:15:00,86.75,86.78,86.71,86.75,18943.0,74.3073,74.333,74.273,74.3073,18943.0
2019-10-29 13:20:00,86.77,86.82,86.72,86.81,26322.0,74.3244,74.3673,74.2816,74.3587,26322.0
2019-10-29 13:25:00,86.83,86.92,86.79,86.81,21823.0,74.3758,74.4529,74.3416,74.3587,21823.0
2019-10-29 13:30:00,86.81,86.86,86.81,86.84,8468.0,74.3587,74.4015,74.3587,74.3844,8468.0
2019-10-29 13:35:00,86.84,86.93,86.83,86.91,23146.0,74.3844,74.4615,74.3758,74.4444,23146.0
2019-10-29 13:40:00,86.9,86.9,86.83,86.87,20185.0,74.4358,74.4358,74.3758,74.4101,20185.0
2019-10-29 13:45:00,86.88,86.91,86.78,86.83,14225.0,74.4187,74.4444,74.333,74.3758,14225.0
2019-10-29 13:50:00,86.85,86.93,86.84,86.93,25671.0,74.393,74.4615,74.3844,74.4615,25671.0
2019-10-29 13:55:00,86.94,86.96,86.83,86.84,31444.0,74.47,74.4872,74.3758,74.3844,31444.0
2019-10-29 14:00:00,86.85,86.86,86.76,86.82,83059.0,74.393,74.4015,74.3159,74.3673,83059.0
2019-10-29 14:05:00,86.82,86.87,86.74,86.76,31516.0,74.3673,74.4101,74.2987,74.3159,31516.0
2019-10-29 14:10:00,86.76,86.77,86.72,86.73,12636.0,74.3159,74.3244,74.2816,74.2902,12636.0
2019-10-29 14:15:00,86.73,86.84,86.73,86.79,20577.0,74.2902,74.3844,74.2902,74.3416,20577.0
2019-10-29 14:20:00,86.78,86.82,86.74,86.76,14140.0,74.333,74.3673,74.2987,74.3159,14140.0
2019-10-29 14:25:00,86.74,86.81,86.74,86.8,17804.0,74.2987,74.3587,74.2987,74.3501,17804.0
2019-10-29 14:30:00,86.79,86.81,86.77,86.79,14237.0,74.3416,74.3587,74.3244,74.3416,14237.0
2019-10-29 14:35:00,86.8,86.83,86.76,86.79,20865.0,74.3501,74.3758,74.3159,74.3416,20865.0
2019-10-29 14:40:00,86.78,86.8,86.69,86.69,36221.0,74.333,74.3501,74.2559,74.2559,36221.0
2019-10-29 14:45:00,86.7,86.73,86.57,86.58,24813.0,74.2645,74.2902,74.1531,74.1617,24813.0
2019-10-29 14:50:00,86.58,86.69,86.57,86.64,62719.0,74.1617,74.2559,74.1531,74.2131,62719.0
2019-10-29 14:55:00,86.64,86.67,86.54,86.55,27301.0,74.2131,74.2388,74.1274,74.136,27301.0
2019-10-29 15:00:00,86.56,86.62,86.55,86.57,29867.0,74.1446,74.1959,74.136,74.1531,29867.0
2019-10-29 15:05:00,86.58,86.72,86.5,86.5,39076.0,74.1617,74.2816,74.0932,74.0932,39076.0
2019-10-29 15:10:00,86.52,86.58,86.5,86.5,16772.0,74.1103,74.1617,74.0932,74.0932,16772.0
2019-10-29 15:15:00,86.49,86.5,86.44,86.45,25786.0,74.0846,74.0932,74.0418,74.0503,25786.0
2019-10-29 15:20:00,86.46,86.5,86.42,86.46,33759.0,74.0589,74.0932,74.0246,74.0589,33759.0
2019-10-29 15:25:00,86.48,86.51,86.44,86.5,23256.0,74.076,74.1017,74.0418,74.0932,23256.0
2019-10-29 15:30:00,86.51,86.52,86.33,86.39,53710.0,74.1017,74.1103,73.9475,73.9989,53710.0
2019-10-29 15:35:00,86.39,86.39,86.26,86.26,46307.0,73.9989,73.9989,73.8876,73.8876,46307.0
2019-10-29 15:40:00,86.28,86.29,86.2,86.23,45157.0,73.9047,73.9133,73.8362,73.8619,45157.0
2019-10-29 15:45:00,86.23,86.4,86.21,86.4,101332.0,73.8619,74.0075,73.8448,74.0075,101332.0
2019-10-29 15:50:00,86.4,86.57,86.36,86.47,141948.0,74.0075,74.1531,73.9732,74.0675,141948.0
2019-10-29 15:55:00,86.48,86.74,86.48,86.62,306189.0,74.076,74.2987,74.076,74.1959,306189.0
2019-10-30 09:30:00,87.19,87.36,86.55,86.98,113160.0,74.6842,74.8298,74.136,74.5043,113160.0
2019-10-30 09:35:00,86.98,86.99,86.61,86.66,31919.0,74.5043,74.5129,74.1874,74.2302,31919.0
2019-10-30 09:40:00,86.68,86.75,86.54,86.57,35761.0,74.2473,74.3073,74.1274,74.1531,35761.0
2019-10-30 09:45:00,86.61,86.7,86.55,86.7,25657.0,74.1874,74.2645,74.136,74.2645,25657.0
2019-10-30 09:50:00,86.69,86.72,86.55,86.57,86652.0,74.2559,74.2816,74.136,74.1531,86652.0
2019-10-30 09:55:00,86.56,86.58,86.48,86.49,12310.0,74.1446,74.1617,74.076,74.0846,12310.0
2019-10-30 10:00:00,86.48,86.89,86.48,86.89,43756.0,74.076,74.4272,74.076,74.4272,43756.0
2019-10-30 10:05:00,86.85,86.91,86.67,86.73,17225.0,74.393,74.4444,74.2388,74.2902,17225.0
2019-10-30 10:10:00,86.75,86.77,86.68,86.71,15094.0,74.3073,74.3244,74.2473,74.273,15094.0
2019-10-30 10:15:00,86.71,86.71,86.55,86.55,43213.0,74.273,74.273,74.136,74.136,43213.0
2019-10-30 10:20:00,86.58,86.62,86.57,86.59,21629.0,74.1617,74.1959,74.1531,74.1703,21629.0
2019-10-30 10:25:00,86.59,86.71,86.55,86.71,20664.0,74.1703,74.273,74.136,74.273,20664.0
2019-10-30 10:30:00,86.7,86.74,86.62,86.71,11378.0,74.2645,74.2987,74.1959,74.273,11378.0
2019-10-30 10:35:00,86.72,86.82,86.7,86.78,28357.0,74.2816,74.3673,74.2645,74.333,28357.0
2019-10-30 10:40:00,86.79,86.79,86.64,86.7,14283.0,74.3416,74.3416,74.2131,74.2645,14283.0
2019-10-30 10:45:00,86.7,86.76,86.66,86.66,7456.0,74.2645,74.3159,74.2302,74.2302,7456.0
2019-10-30 10:50:00,86.66,86.66,86.61,86.64,26988.0,74.2302,74.2302,74.1874,74.2131,26988.0
2019-10-30 10:55:00,86.62,86.78,86.6,86.76,24495.0,74.1959,74.333,74.1788,74.3159,24495.0
2019-10-30 11:00:00,86.77,86.88,86.76,86.88,11498.0,74.3244,74.4187,74.3159,74.4187,11498.0
2019-10-30 11:05:00,86.87,86.91,86.8,86.81,6446.0,74.4101,74.4444,74.3501,74.3587,6446.0
2019-10-30 11:10:00,86.82,86.83,86.72,86.78,27324.0,74.3673,74.3758,74.2816,74.333,27324.0
2019-10-30 11:15:00,86.79,86.93,86.79,86.89,29213.0,74.3416,74.4615,74.3416,74.4272,29213.0
2019-10-30 11:20:00,86.9,86.9,86.78,86.82,35255.0,74.4358,74.4358,74.333,74.3673,35255.0
2019-10-30 11:25:00,86.83,86.93,86.8,86.92,14610.0,74.3758,74.4615,74.3501,74.4529,14610.0
2019-10-30 11:30:00,86.9,86.94,86.85,86.92,41440.0,74.4358,74.47,74.393,74.4529,41440.0
2019-10-30 11:35:00,86.89,86.93,86.88,86.89,19433.0,74.4272,74.4615,74.4187,74.4272,19433.0
2019-10-30 11:40:00,86.88,86.89,86.82,86.82,18393.0,74.4187,74.4272,74.3673,74.3673,18393.0
2019-10-30 11:45:00,86.81,86.89,86.81,86.89,45937.0,74.3587,74.4272,74.3587,74.4272,45937.0
2019-10-30 11:50:00,86.88,86.96,86.87,86.92,12716.0,74.4187,74.4872,74.4101,74.4529,12716.0
2019-10-30 11:55:00,86.91,86.98,86.88,86.97,13896.0,74.4444,74.5043,74.4187,74.4957,13896.0
2019-10-30 12:00:00,86.97,86.98,86.91,86.97,20105.0,74.4957,74.5043,74.4444,74.4957,20105.0
2019-10-30 12:05:00,86.97,87.01,86.92,86.97,34568.0,74.4957,74.53,74.4529,74.4957,34568.0
2019-10-30 12:10:00,86.97,87.0,86.94,86.99,19813.0,74.4957,74.5214,74.47,74.5129,19813.0
2019-10-30 12:15:00,86.97,87.0,86.96,86.97,20971.0,74.4957,74.5214,74.4872,74.4957,20971.0
2019-10-30 12:20:00,86.98,87.02,86.96,87.01,13440.0,74.5043,74.5386,74.4872,74.53,13440.0
2019-10-30 12:25:00,87.0,87.04,87.0,87.0,13862.0,74.5214,74.5557,74.5214,74.5214,13862.0
2019-10-30 12:30:00,87.01,87.03,86.99,87.0,8229.0,74.53,74.5471,74.5129,74.5214,8229.0
2019-10-30 12:35:00,87.0,87.04,86.96,87.01,34596.0,74.5214,74.5557,74.4872,74.53,34596.0
2019-10-30 12:40:00,87.01,87.02,86.91,86.93,33275.0,74.53,74.5386,74.4444,74.4615,33275.0
2019-10-30 12:45:00,86.93,87.02,86.93,87.02,56456.0,74.4615,74.5386,74.4615,74.5386,56456.0
2019-10-30 12:50:00,87.01,87.11,87.01,87.04,38476.0,74.53,74.6157,74.53,74.5557,38476.0
2019-10-30 12:55:00,87.04,87.05,86.86,86.89,21222.0,74.5557,74.5643,74.4015,74.4272,21222.0
2019-10-30 13:00:00,86.87,86.87,86.72,86.72,15086.0,74.4101,74.4101,74.2816,74.2816,15086.0
2019-10-30 13:05:00,86.73,86.76,86.64,86.73,26594.0,74.2902,74.3159,74.2131,74.2902,26594.0
2019-10-30 13:10:00,86.72,86.72,86.64,86.64,11550.0,74.2816,74.2816,74.2131,74.2131,11550.0
2019-10-30 13:15:00,86.63,86.72,86.61,86.72,17717.0,74.2045,74.2816,74.1874,74.2816,17717.0
2019-10-30 13:20:00,86.73,86.75,86.71,86.72,12086.0,74.2902,74.3073,74.273,74.2816,12086.0
2019-10-30 13:25:00,86.72,86.8,86.7,86.76,16976.0,74.2816,74.3501,74.2645,74.3159,16976.0
2019-10-30 13:30:00,86.75,86.81,86.73,86.81,10738.0,74.3073,74.3587,74.2902,74.3587,10738.0
2019-10-30 13:35:00,86.8,86.8,86.73,86.76,10553.0,74.3501,74.3501,74.2902,74.3159,10553.0
2019-10-30 13:40:00,86.75,86.76,86.68,86.7,11592.0,74.3073,74.3159,74.2473,74.2645,11592.0
2019-10-30 13:45:00,86.7,86.81,86.68,86.76,29426.0,74.2645,74.3587,74.2473,74.3159,29426.0
2019-10-30 13:50:00,86.76,86.78,86.73,86.75,19559.0,74.3159,74.333,74.2902,74.3073,19559.0
2019-10-30 13:55:00,86.76,86.79,86.69,86.69,14132.0,74.3159,74.3416,74.2559,74.2559,14132.0
2019-10-30 14:00:00,86.7,86.7,86.59,86.7,19488.0,74.2645,74.2645,74.1703,74.2645,19488.0
2019-10-30 14:05:00,86.7,86.72,86.62,86.7,12259.0,74.2645,74.2816,74.1959,74.2645,12259.0
2019-10-30 14:10:00,86.69,86.76,86.67,86.69,18771.0,74.2559,74.3159,74.2388,74.2559,18771.0
2019-10-30 14:15:00,86.66,86.75,86.63,86.67,16005.0,74.2302,74.3073,74.2045,74.2388,16005.0
2019-10-30 14:20:00,86.66,86.7,86.61,86.61,13609.0,74.2302,74.2645,74.1874,74.1874,13609.0
2019-10-30 14:25:00,86.61,86.68,86.59,86.66,13990.0,74.1874,74.2473,74.1703,74.2302,13990.0
2019-10-30 14:30:00,86.66,86.67,86.53,86.54,21668.0,74.2302,74.2388,74.1189,74.1274,21668.0
2019-10-30 14:35:00,86.54,86.61,86.48,86.53,34021.0,74.1274,74.1874,74.076,74.1189,34021.0
2019-10-30 14:40:00,86.55,86.77,86.55,86.73,23383.0,74.136,74.3244,74.136,74.2902,23383.0
2019-10-30 14:45:00,86.73,86.75,86.63,86.67,10363.0,74.2902,74.3073,74.2045,74.2388,10363.0
2019-10-30 14:50:00,86.67,86.91,86.67,86.8,60887.0,74.2388,74.4444,74.2388,74.3501,60887.0
2019-10-30 14:55:00,86.8,87.02,86.8,87.02,33349.0,74.3501,74.5386,74.3501,74.5386,33349.0
2019-10-30 15:00:00,87.02,87.18,87.02,87.12,37378.0,74.5386,74.6756,74.5386,74.6242,37378.0
2019-10-30 15:05:00,87.13,87.25,87.13,87.19,17350.0,74.6328,74.7356,74.6328,74.6842,17350.0
2019-10-30 15:10:00,87.19,87.29,87.18,87.22,38026.0,74.6842,74.7698,74.6756,74.7099,38026.0
2019-10-30 15:15:00,87.22,87.34,87.22,87.31,31901.0,74.7099,74.8127,74.7099,74.787,31901.0
2019-10-30 15:20:00,87.31,87.5,87.3,87.42,44348.0,74.787,74.9497,74.7784,74.8812,44348.0
2019-10-30 15:25:00,87.43,87.5,87.35,87.46,30672.0,74.8898,74.9497,74.8212,74.9155,30672.0
2019-10-30 15:30:00,87.47,87.62,87.43,87.61,67067.0,74.924,75.0525,74.8898,75.0439,67067.0
2019-10-30 15:35:00,87.61,87.67,87.56,87.61,87626.0,75.0439,75.0953,75.0011,75.0439,87626.0
2019-10-30 15:40:00,87.62,87.64,87.58,87.6,43864.0,75.0525,75.0696,75.0183,75.0354,43864.0
2019-10-30 15:45:00,87.61,87.63,87.59,87.6,57949.0,75.0439,75.0611,75.0268,75.0354,57949.0
2019-10-30 15:50:00,87.61,87.72,87.6,87.71,77120.0,75.0439,75.1382,75.0354,75.1296,77120.0
2019-10-30 15:55:00,87.71,87.72,87.59,87.68,203600.0,75.1296,75.1382,75.0268,75.1039,203600.0
2019-10-31 09:30:00,87.9,88.24,87.75,87.83,106089.0,75.2924,75.5836,75.1639,75.2324,106089.0
2019-10-31 09:35:00,87.73,88.36,87.43,88.36,50211.0,75.1467,75.6864,74.8898,75.6864,50211.0
2019-10-31 09:40:00,88.3,88.57,88.0,88.45,60011.0,75.635,75.8663,75.378,75.7635,60011.0
2019-10-31 09:45:00,88.52,88.75,88.39,88.45,84713.0,75.8234,76.0204,75.7121,75.7635,84713.0
2019-10-31 09:50:00,88.41,88.66,88.21,88.25,40590.0,75.7292,75.9433,75.5579,75.5922,40590.0
2019-10-31 09:55:00,88.22,88.28,88.01,88.17,25481.0,75.5665,75.6179,75.3866,75.5236,25481.0
2019-10-31 10:00:00,88.17,88.35,88.09,88.2,19696.0,75.5236,75.6778,75.4551,75.5493,19696.0
2019-10-31 10:05:00,88.17,88.22,88.08,88.1,26561.0,75.5236,75.5665,75.4465,75.4637,26561.0
2019-10-31 10:10:00,88.1,88.21,87.94,88.02,15965.0,75.4637,75.5579,75.3266,75.3951,15965.0
2019-10-31 10:15:00,88.0,88.31,87.99,88.23,43505.0,75.378,75.6435,75.3694,75.575,43505.0
2019-10-31 10:20:00,88.24,88.4,88.23,88.27,60587.0,75.5836,75.7206,75.575,75.6093,60587.0
2019-10-31 10:25:00,88.24,88.35,88.18,88.2,34591.0,75.5836,75.6778,75.5322,75.5493,34591.0
2019-10-31 10:30:00,88.22,88.33,88.17,88.24,29831.0,75.5665,75.6607,75.5236,75.5836,29831.0
2019-10-31 10:35:00,88.22,88.35,88.08,88.24,26623.0,75.5665,75.6778,75.4465,75.5836,26623.0
2019-10-31 10:40:00,88.22,88.3,88.18,88.21,50677.0,75.5665,75.635,75.5322,75.5579,50677.0
2019-10-31 10:45:00,88.21,88.23,88.1,88.18,41076.0,75.5579,75.575,75.4637,75.5322,41076.0
2019-10-31 10:50:00,88.17,88.3,88.12,88.25,126726.0,75.5236,75.635,75.4808,75.5922,126726.0
2019-10-31 10:55:00,88.26,88.39,88.26,88.36,58570.0,75.6007,75.7121,75.6007,75.6864,58570.0
2019-10-31 11:00:00,88.36,88.42,88.35,88.38,38646.0,75.6864,75.7378,75.6778,75.7035,38646.0
2019-10-31 11:05:00,88.38,88.44,88.35,88.36,18754.0,75.7035,75.7549,75.6778,75.6864,18754.0
2019-10-31 11:10:00,88.35,88.47,88.34,88.41,25937.0,75.6778,75.7806,75.6692,75.7292,25937.0
2019-10-31 11:15:00,88.41,88.46,88.32,88.39,17553.0,75.7292,75.772,75.6521,75.7121,17553.0
2019-10-31 11:20:00,88.38,88.49,88.37,88.49,17124.0,75.7035,75.7977,75.6949,75.7977,17124.0
2019-10-31 11:25:00,88.49,88.51,88.37,88.42,16689.0,75.7977,75.8149,75.6949,75.7378,16689.0
2019-10-31 11:30:00,88.41,88.43,88.32,88.33,22362.0,75.7292,75.7463,75.6521,75.6607,22362.0
2019-10-31 11:35:00,88.34,88.39,88.3,88.33,42693.0,75.6692,75.7121,75.635,75.6607,42693.0
2019-10-31 11:40:00,88.32,88.38,88.3,88.32,120140.0,75.6521,75.7035,75.635,75.6521,120140.0
2019-10-31 11:45:00,88.33,88.37,88.31,88.34,110732.0,75.6607,75.6949,75.6435,75.6692,110732.0
2019-10-31 11:50:00,88.34,88.37,88.15,88.21,57742.0,75.6692,75.6949,75.5065,75.5579,57742.0
2019-10-31 11:55:00,88.21,88.33,88.15,88.27,16365.0,75.5579,75.6607,75.5065,75.6093,16365.0
2019-10-31 12:00:00,88.27,88.3,88.21,88.21,20809.0,75.6093,75.635,75.5579,75.5579,20809.0
2019-10-31 12:05:00,88.21,88.29,88.17,88.29,11191.0,75.5579,75.6264,75.5236,75.6264,11191.0
2019-10-31 12:10:00,88.28,88.29,88.2,88.2,10643.0,75.6179,75.6264,75.5493,75.5493,10643.0
2019-10-31 12:15:00,88.2,88.27,88.19,88.25,23849.0,75.5493,75.6093,75.5408,75.5922,23849.0
2019-10-31 12:20:00,88.25,88.27,88.06,88.06,18022.0,75.5922,75.6093,75.4294,75.4294,18022.0
2019-10-31 12:25:00,88.07,88.12,88.07,88.1,8845.0,75.438,75.4808,75.438,75.4637,8845.0
2019-10-31 12:30:00,88.09,88.1,88.0,88.02,13586.0,75.4551,75.4637,75.378,75.3951,13586.0
2019-10-31 12:35:00,88.01,88.04,87.9,87.9,18380.0,75.3866,75.4123,75.2924,75.2924,18380.0
2019-10-31 12:40:00,87.88,87.91,87.79,87.91,13432.0,75.2752,75.3009,75.1981,75.3009,13432.0
2019-10-31 12:45:00,87.89,87.93,87.81,87.81,13301.0,75.2838,75.3181,75.2153,75.2153,13301.0
2019-10-31 12:50:00,87.8,87.86,87.76,87.85,9954.0,75.2067,75.2581,75.1724,75.2495,9954.0
2019-10-31 12:55:00,87.85,88.03,87.83,87.98,14177.0,75.2495,75.4037,75.2324,75.3609,14177.0
2019-10-31 13:00:00,87.98,88.01,87.83,87.85,59770.0,75.3609,75.3866,75.2324,75.2495,59770.0
2019-10-31 13:05:00,87.84,87.94,87.84,87.89,14932.0,75.241,75.3266,75.241,75.2838,14932.0
2019-10-31 13:10:00,87.89,87.89,87.75,87.81,11049.0,75.2838,75.2838,75.1639,75.2153,11049.0
2019-10-31 13:15:00,87.79,87.83,87.64,87.64,19756.0,75.1981,75.2324,75.0696,75.0696,19756.0
2019-10-31 13:20:00,87.64,87.69,87.6,87.6,14357.0,75.0696,75.1125,75.0354,75.0354,14357.0
2019-10-31 13:25:00,87.59,87.77,87.53,87.76,68709.0,75.0268,75.181,74.9754,75.1724,68709.0
2019-10-31 13:30:00,87.76,87.83,87.68,87.71,23226.0,75.1724,75.2324,75.1039,75.1296,23226.0
2019-10-31 13:35:00,87.7,87.77,87.68,87.74,16580.0,75.121,75.181,75.1039,75.1553,16580.0
2019-10-31 13:40:00,87.73,87.8,87.69,87.74,12673.0,75.1467,75.2067,75.1125,75.1553,12673.0
2019-10-31 13:45:00,87.75,87.89,87.73,87.8,12193.0,75.1639,75.2838,75.1467,75.2067,12193.0
2019-10-31 13:50:00,87.77,87.85,87.73,87.83,60038.0,75.181,75.2495,75.1467,75.2324,60038.0
2019-10-31 13:55:00,87.83,87.89,87.79,87.8,27167.0,75.2324,75.2838,75.1981,75.2067,27167.0
2019-10-31 14:00:00,87.79,87.82,87.76,87.78,179000.0,75.1981,75.2238,75.1724,75.1896,179000.0
2019-10-31 14:05:00,87.79,87.79,87.65,87.65,59956.0,75.1981,75.1981,75.0782,75.0782,59956.0
2019-10-31 14:10:00,87.64,87.72,87.61,87.71,24482.0,75.0696,75.1382,75.0439,75.1296,24482.0
2019-10-31 14:15:00,87.7,87.75,87.7,87.72,36794.0,75.121,75.1639,75.121,75.1382,36794.0
2019-10-31 14:20:00,87.72,87.75,87.66,87.75,26776.0,75.1382,75.1639,75.0868,75.1639,26776.0
2019-10-31 14:25:00,87.75,87.82,87.7,87.79,24012.0,75.1639,75.2238,75.121,75.1981,24012.0
2019-10-31 14:30:00,87.79,87.83,87.76,87.79,28990.0,75.1981,75.2324,75.1724,75.1981,28990.0
2019-10-31 14:35:00,87.79,87.81,87.74,87.76,23430.0,75.1981,75.2153,75.1553,75.1724,23430.0
2019-10-31 14:40:00,87.76,87.76,87.55,87.56,14479.0,75.1724,75.1724,74.9926,75.0011,14479.0
2019-10-31 14:45:00,87.57,87.67,87.56,87.67,37973.0,75.0097,75.0953,75.0011,75.0953,37973.0
2019-10-31 14:50:00,87.67,87.76,87.66,87.73,17363.0,75.0953,75.1724,75.0868,75.1467,17363.0
2019-10-31 14:55:00,87.72,87.86,87.71,87.86,17774.0,75.1382,75.2581,75.1296,75.2581,17774.0
2019-10-31 15:00:00,87.87,87.87,87.8,87.83,16902.0,75.2667,75.2667,75.2067,75.2324,16902.0
2019-10-31 15:05:00,87.83,87.85,87.78,87.84,19998.0,75.2324,75.2495,75.1896,75.241,19998.0
2019-10-31 15:10:00,87.84,87.85,87.79,87.83,28701.0,75.241,75.2495,75.1981,75.2324,28701.0
2019-10-31 15:15:00,87.83,87.84,87.79,87.79,34084.0,75.2324,75.241,75.1981,75.1981,34084.0
2019-10-31 15:20:00,87.8,87.88,87.79,87.8,29748.0,75.2067,75.2752,75.1981,75.2067,29748.0
2019-10-31 15:25:00,87.8,87.87,87.79,87.83,44565.0,75.2067,75.2667,75.1981,75.2324,44565.0
2019-10-31 15:30:00,87.83,87.9,87.82,87.83,47013.0,75.2324,75.2924,75.2238,75.2324,47013.0
2019-10-31 15:35:00,87.83,87.86,87.63,87.71,72598.0,75.2324,75.2581,75.0611,75.1296,72598.0
2019-10-31 15:40:00,87.71,87.76,87.63,87.7,63977.0,75.1296,75.1724,75.0611,75.121,63977.0
2019-10-31 15:45:00,87.7,87.76,87.69,87.72,142953.0,75.121,75.1724,75.1125,75.1382,142953.0
2019-10-31 15:50:00,87.71,87.71,87.61,87.69,100033.0,75.1296,75.1296,75.0439,75.1125,100033.0
2019-10-31 15:55:00,87.68,87.77,87.64,87.73,310214.0,75.1039,75.181,75.0696,75.1467,310214.0
2019-11-01 09:30:00,88.18,88.18,87.82,87.9,80459.0,75.5322,75.5322,75.2238,75.2924,80459.0
2019-11-01 09:35:00,87.89,88.35,87.89,88.33,38310.0,75.2838,75.6778,75.2838,75.6607,38310.0
2019-11-01 09:40:00,88.33,88.64,88.3,88.4,40722.0,75.6607,75.9262,75.635,75.7206,40722.0
2019-11-01 09:45:00,88.4,88.43,88.2,88.36,22368.0,75.7206,75.7463,75.5493,75.6864,22368.0
2019-11-01 09:50:00,88.38,88.4,88.14,88.18,39492.0,75.7035,75.7206,75.4979,75.5322,39492.0
2019-11-01 09:55:00,88.16,88.16,88.04,88.08,53391.0,75.5151,75.5151,75.4123,75.4465,53391.0
2019-11-01 10:00:00,88.11,88.36,88.06,88.29,54112.0,75.4722,75.6864,75.4294,75.6264,54112.0
2019-11-01 10:05:00,88.29,88.39,88.19,88.31,25769.0,75.6264,75.7121,75.5408,75.6435,25769.0
2019-11-01 10:10:00,88.3,88.34,88.12,88.13,20089.0,75.635,75.6692,75.4808,75.4894,20089.0
2019-11-01 10:15:00,88.14,88.14,87.75,87.75,33526.0,75.4979,75.4979,75.1639,75.1639,33526.0
2019-11-01 10:20:00,87.77,87.78,87.64,87.76,11625.0,75.181,75.1896,75.0696,75.1724,11625.0
2019-11-01 10:25:00,87.75,87.75,87.56,87.59,29498.0,75.1639,75.1639,75.0011,75.0268,29498.0
2019-11-01 10:30:00,87.59,87.6,87.43,87.48,19280.0,75.0268,75.0354,74.8898,74.9326,19280.0
2019-11-01 10:35:00,87.48,87.49,87.27,87.43,351222.0,74.9326,74.9412,74.7527,74.8898,351222.0
2019-11-01 10:40:00,87.42,87.44,87.32,87.35,15437.0,74.8812,74.8983,74.7955,74.8212,15437.0
2019-11-01 10:45:00,87.32,87.37,87.25,87.32,27425.0,74.7955,74.8384,74.7356,74.7955,27425.0
2019-11-01 10:50:00,87.31,87.38,87.25,87.28,16370.0,74.787,74.8469,74.7356,74.7613,16370.0
2019-11-01 10:55:00,87.25,87.35,87.24,87.27,31187.0,74.7356,74.8212,74.727,74.7527,31187.0
2019-11-01 11:00:00,87.27,87.27,87.12,87.15,25381.0,74.7527,74.7527,74.6242,74.6499,25381.0
2019-11-01 11:05:00,87.16,87.16,87.11,87.12,16171.0,74.6585,74.6585,74.6157,74.6242,16171.0
2019-11-01 11:10:00,87.12,87.12,86.95,86.96,25074.0,74.6242,74.6242,74.4786,74.4872,25074.0
2019-11-01 11:15:00,86.96,87.1,86.93,87.01,18046.0,74.4872,74.6071,74.4615,74.53,18046.0
2019-11-01 11:20:00,87.02,87.05,86.99,87.03,13751.0,74.5386,74.5643,74.5129,74.5471,13751.0
2019-11-01 11:25:00,87.03,87.11,86.96,87.1,18225.0,74.5471,74.6157,74.4872,74.6071,18225.0
2019-11-01 11:30:00,87.11,87.2,87.08,87.13,14534.0,74.6157,74.6928,74.59,74.6328,14534.0
2019-11-01 11:35:00,87.13,87.16,86.99,87.0,12188.0,74.6328,74.6585,74.5129,74.5214,12188.0
2019-11-01 11:40:00,86.99,87.01,86.97,86.97,8394.0,74.5129,74.53,74.4957,74.4957,8394.0
2019-11-01 11:45:00,86.94,86.98,86.91,86.92,8558.0,74.47,74.5043,74.4444,74.4529,8558.0
2019-11-01 11:50:00,86.9,86.95,86.84,86.88,10488.0,74.4358,74.4786,74.3844,74.4187,10488.0
2019-11-01 11:55:00,86.86,86.93,86.84,86.93,10517.0,74.4015,74.4615,74.3844,74.4615,10517.0
2019-11-01 12:00:00,86.93,86.93,86.81,86.9,29863.0,74.4615,74.4615,74.3587,74.4358,29863.0
2019-11-01 12:05:00,86.91,86.97,86.9,86.97,6752.0,74.4444,74.4957,74.4358,74.4957,6752.0
2019-11-01 12:10:00,86.98,87.02,86.94,87.01,27445.0,74.5043,74.5386,74.47,74.53,27445.0
2019-11-01 12:15:00,87.01,87.01,86.85,86.85,17061.0,74.53,74.53,74.393,74.393,17061.0
2019-11-01 12:20:00,86.85,86.93,86.84,86.92,22843.0,74.393,74.4615,74.3844,74.4529,22843.0
2019-11-01 12:25:00,86.92,86.97,86.86,86.93,13047.0,74.4529,74.4957,74.4015,74.4615,13047.0
2019-11-01 12:30:00,86.95,86.97,86.89,86.95,10542.0,74.4786,74.4957,74.4272,74.4786,10542.0
2019-11-01 12:35:00,86.96,87.01,86.94,86.95,37012.0,74.4872,74.53,74.47,74.4786,37012.0
2019-11-01 12:40:00,86.95,87.02,86.95,86.98,53799.0,74.4786,74.5386,74.4786,74.5043,53799.0
2019-11-01 12:45:00,86.99,86.99,86.9,86.9,33795.0,74.5129,74.5129,74.4358,74.4358,33795.0
2019-11-01 12:50:00,86.9,86.95,86.86,86.87,29190.0,74.4358,74.4786,74.4015,74.4101,29190.0
2019-11-01 12:55:00,86.87,87.02,86.87,87.01,67591.0,74.4101,74.5386,74.4101,74.53,67591.0
2019-11-01 13:00:00,87.0,87.02,86.96,86.97,18518.0,74.5214,74.5386,74.4872,74.4957,18518.0
2019-11-01 13:05:00,86.97,87.14,86.96,87.08,18321.0,74.4957,74.6414,74.4872,74.59,18321.0
2019-11-01 13:10:00,87.09,87.09,87.02,87.04,21184.0,74.5985,74.5985,74.5386,74.5557,21184.0
2019-11-01 13:15:00,87.05,87.05,86.99,87.02,14781.0,74.5643,74.5643,74.5129,74.5386,14781.0
2019-11-01 13:20:00,87.02,87.07,86.99,87.0,15459.0,74.5386,74.5814,74.5129,74.5214,15459.0
2019-11-01 13:25:00,86.98,87.08,86.96,87.06,13564.0,74.5043,74.59,74.4872,74.5728,13564.0
2019-11-01 13:30:00,87.05,87.09,87.0,87.08,50139.0,74.5643,74.5985,74.5214,74.59,50139.0
2019-11-01 13:35:00,87.08,87.09,87.05,87.05,25515.0,74.59,74.5985,74.5643,74.5643,25515.0
2019-11-01 13:40:00,87.06,87.09,87.03,87.04,62125.0,74.5728,74.5985,74.5471,74.5557,62125.0
2019-11-01 13:45:00,87.03,87.06,87.0,87.0,17021.0,74.5471,74.5728,74.5214,74.5214,17021.0
2019-11-01 13:50:00,87.01,87.05,87.0,87.05,20643.0,74.53,74.5643,74.5214,74.5643,20643.0
2019-11-01 13:55:00,87.05,87.09,87.0,87.07,50808.0,74.5643,74.5985,74.5214,74.5814,50808.0
2019-11-01 14:00:00,87.06,87.15,87.02,87.04,101720.0,74.5728,74.6499,74.5386,74.5557,101720.0
2019-11-01 14:05:00,87.04,87.1,87.02,87.05,62536.0,74.5557,74.6071,74.5386,74.5643,62536.0
2019-11-01 14:10:00,87.05,87.24,87.04,87.2,18154.0,74.5643,74.727,74.5557,74.6928,18154.0
2019-11-01 14:15:00,87.19,87.19,87.08,87.08,16313.0,74.6842,74.6842,74.59,74.59,16313.0
2019-11-01 14:20:00,87.07,87.08,86.95,86.95,15282.0,74.5814,74.59,74.4786,74.4786,15282.0
2019-11-01 14:25:00,86.94,87.02,86.94,87.02,14591.0,74.47,74.5386,74.47,74.5386,14591.0
2019-11-01 14:30:00,87.01,87.08,87.0,87.06,36514.0,74.53,74.59,74.5214,74.5728,36514.0
2019-11-01 14:35:00,87.07,87.09,87.0,87.02,80761.0,74.5814,74.5985,74.5214,74.5386,80761.0
2019-11-01 14:40:00,87.03,87.08,87.02,87.06,100365.0,74.5471,74.59,74.5386,74.5728,100365.0
2019-11-01 14:45:00,87.05,87.06,86.99,87.03,23239.0,74.5643,74.5728,74.5129,74.5471,23239.0
2019-11-01 14:50:00,87.02,87.07,86.95,86.95,30166.0,74.5386,74.5814,74.4786,74.4786,30166.0
2019-11-01 14:55:00,86.94,86.99,86.92,86.96,52031.0,74.47,74.5129,74.4529,74.4872,52031.0
2019-11-01 15:00:00,86.96,87.0,86.93,86.93,25812.0,74.4872,74.5214,74.4615,74.4615,25812.0
2019-11-01 15:05:00,86.92,86.96,86.89,86.89,21022.0,74.4529,74.4872,74.4272,74.4272,21022.0
2019-11-01 15:10:00,86.9,87.0,86.89,87.0,22411.0,74.4358,74.5214,74.4272,74.5214,22411.0
2019-11-01 15:15:00,86.99,87.14,86.97,87.08,100607.0,74.5129,74.6414,74.4957,74.59,100607.0
2019-11-01 15:20:00,87.09,87.09,87.0,87.02,21671.0,74.5985,74.5985,74.5214,74.5386,21671.0
2019-11-01 15:25:00,87.02,87.1,86.99,87.07,28123.0,74.5386,74.6071,74.5129,74.5814,28123.0
2019-11-01 15:30:00,87.08,87.11,86.98,87.04,63499.0,74.59,74.6157,74.5043,74.5557,63499.0
2019-11-01 15:35:00,87.03,87.1,87.01,87.06,54651.0,74.5471,74.6071,74.53,74.5728,54651.0
2019-11-01 15:40:00,87.06,87.14,87.01,87.1,80490.0,74.5728,74.6414,74.53,74.6071,80490.0
2019-11-01 15:45:00,87.11,87.16,87.09,87.09,58372.0,74.6157,74.6585,74.5985,74.5985,58372.0
2019-11-01 15:50:00,87.1,87.22,87.09,87.15,216308.0,74.6071,74.7099,74.5985,74.6499,216308.0
2019-11-01 15:55:00,87.15,87.44,87.14,87.43,369050.0,74.6499,74.8983,74.6414,74.8898,369050.0
2019-11-04 09:30:00,87.18,87.56,86.92,87.06,102176.0,74.6756,75.0011,74.4529,74.5728,102176.0
2019-11-04 09:35:00,87.1,87.2,86.92,87.15,26595.0,74.6071,74.6928,74.4529,74.6499,26595.0
2019-11-04 09:40:00,87.16,87.16,86.82,86.97,85313.0,74.6585,74.6585,74.3673,74.4957,85313.0
2019-11-04 09:45:00,86.95,87.07,86.8,87.05,29424.0,74.4786,74.5814,74.3501,74.5643,29424.0
2019-11-04 09:50:00,87.02,87.16,86.95,87.11,30478.0,74.5386,74.6585,74.4786,74.6157,30478.0
2019-11-04 09:55:00,87.15,87.28,87.08,87.14,34120.0,74.6499,74.7613,74.59,74.6414,34120.0
2019-11-04 10:00:00,87.15,87.65,87.15,87.65,26730.0,74.6499,75.0782,74.6499,75.0782,26730.0
2019-11-04 10:05:00,87.63,87.75,87.52,87.58,29166.0,75.0611,75.1639,74.9669,75.0183,29166.0
2019-11-04 10:10:00,87.59,87.64,87.55,87.63,28633.0,75.0268,75.0696,74.9926,75.0611,28633.0
2019-11-04 10:15:00,87.6,87.67,87.56,87.64,26361.0,75.0354,75.0953,75.0011,75.0696,26361.0
2019-11-04 10:20:00,87.65,87.65,87.52,87.6,19742.0,75.0782,75.0782,74.9669,75.0354,19742.0
2019-11-04 10:25:00,87.56,87.6,87.53,87.57,5606.0,75.0011,75.0354,74.9754,75.0097,5606.0
2019-11-04 10:30:00,87.58,87.61,87.52,87.55,4232.0,75.0183,75.0439,74.9669,74.9926,4232.0
2019-11-04 10:35:00,87.52,87.55,87.45,87.46,9952.0,74.9669,74.9926,74.9069,74.9155,9952.0
2019-11-04 10:40:00,87.44,87.48,87.29,87.31,9301.0,74.8983,74.9326,74.7698,74.787,9301.0
2019-11-04 10:45:00,87.33,87.41,87.29,87.37,8244.0,74.8041,74.8726,74.7698,74.8384,8244.0
2019-11-04 10:50:00,87.34,87.41,87.31,87.32,18196.0,74.8127,74.8726,74.787,74.7955,18196.0
2019-11-04 10:55:00,87.33,87.46,87.32,87.44,9589.0,74.8041,74.9155,74.7955,74.8983,9589.0
2019-11-04 11:00:00,87.43,87.44,87.32,87.37,17296.0,74.8898,74.8983,74.7955,74.8384,17296.0
2019-11-04 11:05:00,87.38,87.5,87.37,87.47,8797.0,74.8469,74.9497,74.8384,74.924,8797.0
2019-11-04 11:10:00,87.44,87.49,87.4,87.46,7715.0,74.8983,74.9412,74.8641,74.9155,7715.0
2019-11-04 11:15:00,87.47,87.59,87.47,87.59,15589.0,74.924,75.0268,74.924,75.0268,15589.0
2019-11-04 11:20:00,87.6,87.7,87.59,87.62,7824.0,75.0354,75.121,75.0268,75.0525,7824.0
2019-11-04 11:25:00,87.61,87.65,87.55,87.56,8159.0,75.0439,75.0782,74.9926,75.0011,8159.0
2019-11-04 11:30:00,87.55,87.59,87.48,87.59,9475.0,74.9926,75.0268,74.9326,75.0268,9475.0
2019-11-04 11:35:00,87.57,87.64,87.57,87.61,6551.0,75.0097,75.0696,75.0097,75.0439,6551.0
2019-11-04 11:40:00,87.61,87.67,87.54,87.56,13442.0,75.0439,75.0953,74.984,75.0011,13442.0
2019-11-04 11:45:00,87.55,87.59,87.49,87.51,18412.0,74.9926,75.0268,74.9412,74.9583,18412.0
2019-11-04 11:50:00,87.51,87.56,87.47,87.48,8356.0,74.9583,75.0011,74.924,74.9326,8356.0
2019-11-04 11:55:00,87.48,87.48,87.32,87.34,16300.0,74.9326,74.9326,74.7955,74.8127,16300.0
2019-11-04 12:00:00,87.33,87.43,87.28,87.43,11177.0,74.8041,74.8898,74.7613,74.8898,11177.0
2019-11-04 12:05:00,87.44,87.48,87.42,87.45,6401.0,74.8983,74.9326,74.8812,74.9069,6401.0
2019-11-04 12:10:00,87.46,87.53,87.43,87.49,13362.0,74.9155,74.9754,74.8898,74.9412,13362.0
2019-11-04 12:15:00,87.49,87.51,87.47,87.5,6662.0,74.9412,74.9583,74.924,74.9497,6662.0
2019-11-04 12:20:00,87.51,87.52,87.39,87.39,9658.0,74.9583,74.9669,74.8555,74.8555,9658.0
2019-11-04 12:25:00,87.4,87.47,87.39,87.45,21344.0,74.8641,74.924,74.8555,74.9069,21344.0
2019-11-04 12:30:00,87.45,87.51,87.44,87.51,8473.0,74.9069,74.9583,74.8983,74.9583,8473.0
2019-11-04 12:35:00,87.48,87.52,87.38,87.39,9423.0,74.9326,74.9669,74.8469,74.8555,9423.0
2019-11-04 12:40:00,87.39,87.44,87.37,87.42,18452.0,74.8555,74.8983,74.8384,74.8812,18452.0
2019-11-04 12:45:00,87.42,87.49,87.42,87.44,6966.0,74.8812,74.9412,74.8812,74.8983,6966.0
2019-11-04 12:50:00,87.44,87.52,87.43,87.49,7902.0,74.8983,74.9669,74.8898,74.9412,7902.0
2019-11-04 12:55:00,87.49,87.52,87.45,87.48,13815.0,74.9412,74.9669,74.9069,74.9326,13815.0
2019-11-04 13:00:00,87.46,87.47,87.38,87.43,17978.0,74.9155,74.924,74.8469,74.8898,17978.0
2019-11-04 13:05:00,87.43,87.44,87.4,87.43,3944.0,74.8898,74.8983,74.8641,74.8898,3944.0
2019-11-04 13:10:00,87.43,87.45,87.39,87.39,7940.0,74.8898,74.9069,74.8555,74.8555,7940.0
2019-11-04 13:15:00,87.39,87.4,87.37,87.39,6137.0,74.8555,74.8641,74.8384,74.8555,6137.0
2019-11-04 13:20:00,87.39,87.49,87.37,87.47,7201.0,74.8555,74.9412,74.8384,74.924,7201.0
2019-11-04 13:25:00,87.46,87.53,87.45,87.52,28936.0,74.9155,74.9754,74.9069,74.9669,28936.0
2019-11-04 13:30:00,87.53,87.53,87.44,87.46,43078.0,74.9754,74.9754,74.8983,74.9155,43078.0
2019-11-04 13:35:00,87.46,87.55,87.46,87.52,17708.0,74.9155,74.9926,74.9155,74.9669,17708.0
2019-11-04 13:40:00,87.51,87.56,87.51,87.53,15223.0,74.9583,75.0011,74.9583,74.9754,15223.0
2019-11-04 13:45:00,87.53,87.56,87.48,87.52,25160.0,74.9754,75.0011,74.9326,74.9669,25160.0
2019-11-04 13:50:00,87.53,87.62,87.51,87.6,19377.0,74.9754,75.0525,74.9583,75.0354,19377.0
2019-11-04 13:55:00,87.59,87.69,87.59,87.67,45857.0,75.0268,75.1125,75.0268,75.0953,45857.0
2019-11-04 14:00:00,87.67,87.7,87.63,87.66,34935.0,75.0953,75.121,75.0611,75.0868,34935.0
2019-11-04 14:05:00,87.66,87.69,87.59,87.6,37339.0,75.0868,75.1125,75.0268,75.0354,37339.0
2019-11-04 14:10:00,87.6,87.65,87.54,87.56,24956.0,75.0354,75.0782,74.984,75.0011,24956.0
2019-11-04 14:15:00,87.58,87.68,87.57,87.65,28140.0,75.0183,75.1039,75.0097,75.0782,28140.0
2019-11-04 14:20:00,87.65,87.69,87.63,87.67,16555.0,75.0782,75.1125,75.0611,75.0953,16555.0
2019-11-04 14:25:00,87.69,87.69,87.63,87.67,21889.0,75.1125,75.1125,75.0611,75.0953,21889.0
2019-11-04 14:30:00,87.65,87.68,87.59,87.65,21929.0,75.0782,75.1039,75.0268,75.0782,21929.0
2019-11-04 14:35:00,87.67,87.75,87.65,87.71,27511.0,75.0953,75.1639,75.0782,75.1296,27511.0
2019-11-04 14:40:00,87.72,87.8,87.72,87.74,16973.0,75.1382,75.2067,75.1382,75.1553,16973.0
2019-11-04 14:45:00,87.74,87.83,87.74,87.83,27609.0,75.1553,75.2324,75.1553,75.2324,27609.0
2019-11-04 14:50:00,87.81,87.87,87.75,87.78,28593.0,75.2153,75.2667,75.1639,75.1896,28593.0
2019-11-04 14:55:00,87.77,87.9,87.76,87.84,45945.0,75.181,75.2924,75.1724,75.241,45945.0
2019-11-04 15:00:00,87.83,87.92,87.8,87.92,41270.0,75.2324,75.3095,75.2067,75.3095,41270.0
2019-11-04 15:05:00,87.92,87.95,87.9,87.92,21972.0,75.3095,75.3352,75.2924,75.3095,21972.0
2019-11-04 15:10:00,87.92,87.97,87.86,87.86,11483.0,75.3095,75.3523,75.2581,75.2581,11483.0
2019-11-04 15:15:00,87.87,87.9,87.84,87.87,14610.0,75.2667,75.2924,75.241,75.2667,14610.0
2019-11-04 15:20:00,87.89,87.98,87.85,87.87,20651.0,75.2838,75.3609,75.2495,75.2667,20651.0
2019-11-04 15:25:00,87.88,87.91,87.83,87.87,33727.0,75.2752,75.3009,75.2324,75.2667,33727.0
2019-11-04 15:30:00,87.87,87.88,87.74,87.74,30784.0,75.2667,75.2752,75.1553,75.1553,30784.0
2019-11-04 15:35:00,87.74,87.78,87.73,87.74,32299.0,75.1553,75.1896,75.1467,75.1553,32299.0
2019-11-04 15:40:00,87.73,87.79,87.72,87.75,34131.0,75.1467,75.1981,75.1382,75.1639,34131.0
2019-11-04 15:45:00,87.74,87.89,87.73,87.89,57502.0,75.1553,75.2838,75.1467,75.2838,57502.0
2019-11-04 15:50:00,87.9,87.91,87.78,87.78,77006.0,75.2924,75.3009,75.1896,75.1896,77006.0
2019-11-04 15:55:00,87.78,87.87,87.74,87.79,153904.0,75.1896,75.2667,75.1553,75.1981,153904.0
2019-11-05 09:30:00,87.3,87.66,87.0,87.03,119009.0,74.7784,75.0868,74.5214,74.5471,119009.0
2019-11-05 09:35:00,87.0,87.0,86.48,86.51,63286.0,74.5214,74.5214,74.076,74.1017,63286.0
2019-11-05 09:40:00,86.53,86.53,86.19,86.49,95062.0,74.1189,74.1189,73.8276,74.0846,95062.0
2019-11-05 09:45:00,86.6,86.66,86.47,86.6,15816.0,74.1788,74.2302,74.0675,74.1788,15816.0
2019-11-05 09:50:00,86.6,86.6,86.21,86.28,26155.0,74.1788,74.1788,73.8448,73.9047,26155.0
2019-11-05 09:55:00,86.3,86.3,86.03,86.14,47127.0,73.9218,73.9218,73.6906,73.7848,47127.0
2019-11-05 10:00:00,86.26,86.3,85.91,86.26,32708.0,73.8876,73.9218,73.5878,73.8876,32708.0
2019-11-05 10:05:00,86.25,86.25,86.09,86.2,35159.0,73.879,73.879,73.742,73.8362,35159.0
2019-11-05 10:10:00,86.22,86.29,86.1,86.25,22458.0,73.8533,73.9133,73.7505,73.879,22458.0
2019-11-05 10:15:00,86.22,86.28,86.2,86.26,15916.0,73.8533,73.9047,73.8362,73.8876,15916.0
2019-11-05 10:20:00,86.24,86.34,86.05,86.05,36439.0,73.8705,73.9561,73.7077,73.7077,36439.0
2019-11-05 10:25:00,86.05,86.14,85.98,86.13,28152.0,73.7077,73.7848,73.6477,73.7762,28152.0
2019-11-05 10:30:00,86.13,86.27,86.12,86.2,17826.0,73.7762,73.8961,73.7677,73.8362,17826.0
2019-11-05 10:35:00,86.21,86.27,86.15,86.15,16853.0,73.8448,73.8961,73.7934,73.7934,16853.0
2019-11-05 10:40:00,86.15,86.18,85.94,85.95,18304.0,73.7934,73.8191,73.6135,73.622,18304.0
2019-11-05 10:45:00,85.95,85.96,85.63,85.63,46388.0,73.622,73.6306,73.3479,73.3479,46388.0
2019-11-05 10:50:00,85.63,85.84,85.57,85.83,49049.0,73.3479,73.5278,73.2966,73.5193,49049.0
2019-11-05 10:55:00,85.85,85.87,85.53,85.53,22728.0,73.5364,73.5535,73.2623,73.2623,22728.0
2019-11-05 11:00:00,85.54,85.63,85.54,85.59,18653.0,73.2709,73.3479,73.2709,73.3137,18653.0
2019-11-05 11:05:00,85.6,85.66,85.51,85.64,57978.0,73.3222,73.3736,73.2452,73.3565,57978.0
2019-11-05 11:10:00,85.64,85.64,85.35,85.36,28721.0,73.3565,73.3565,73.1081,73.1167,28721.0
2019-11-05 11:15:00,85.34,85.58,85.34,85.4,24803.0,73.0995,73.3051,73.0995,73.1509,24803.0
2019-11-05 11:20:00,85.43,85.45,85.16,85.16,63021.0,73.1766,73.1938,72.9454,72.9454,63021.0
2019-11-05 11:25:00,85.16,85.27,85.11,85.12,43541.0,72.9454,73.0396,72.9025,72.9111,43541.0
2019-11-05 11:30:00,85.12,85.31,85.1,85.27,35315.0,72.9111,73.0738,72.894,73.0396,35315.0
2019-11-05 11:35:00,85.26,85.41,85.23,85.3,38435.0,73.031,73.1595,73.0053,73.0653,38435.0
2019-11-05 11:40:00,85.3,85.32,85.13,85.14,34333.0,73.0653,73.0824,72.9197,72.9282,34333.0
2019-11-05 11:45:00,85.14,85.19,85.08,85.19,15259.0,72.9282,72.9711,72.8768,72.9711,15259.0
2019-11-05 11:50:00,85.2,85.43,85.2,85.43,23437.0,72.9796,73.1766,72.9796,73.1766,23437.0
2019-11-05 11:55:00,85.44,85.44,85.2,85.23,36529.0,73.1852,73.1852,72.9796,73.0053,36529.0
2019-11-05 12:00:00,85.23,85.44,85.22,85.41,25531.0,73.0053,73.1852,72.9968,73.1595,25531.0
2019-11-05 12:05:00,85.41,85.46,85.33,85.45,19721.0,73.1595,73.2023,73.091,73.1938,19721.0
2019-11-05 12:10:00,85.45,85.48,85.32,85.38,105714.0,73.1938,73.2195,73.0824,73.1338,105714.0
2019-11-05 12:15:00,85.39,85.41,85.25,85.4,33026.0,73.1424,73.1595,73.0224,73.1509,33026.0
2019-11-05 12:20:00,85.39,85.48,85.34,85.47,42629.0,73.1424,73.2195,73.0995,73.2109,42629.0
2019-11-05 12:25:00,85.47,85.58,85.42,85.55,64476.0,73.2109,73.3051,73.1681,73.2794,64476.0
2019-11-05 12:30:00,85.56,85.57,85.46,85.53,45684.0,73.288,73.2966,73.2023,73.2623,45684.0
2019-11-05 12:35:00,85.54,85.69,85.53,85.67,16833.0,73.2709,73.3993,73.2623,73.3822,16833.0
2019-11-05 12:40:00,85.66,85.71,85.59,85.7,47870.0,73.3736,73.4165,73.3137,73.4079,47870.0
2019-11-05 12:45:00,85.7,85.71,85.51,85.57,38358.0,73.4079,73.4165,73.2452,73.2966,38358.0
2019-11-05 12:50:00,85.56,85.56,85.44,85.54,58869.0,73.288,73.288,73.1852,73.2709,58869.0
2019-11-05 12:55:00,85.55,85.56,85.39,85.46,69836.0,73.2794,73.288,73.1424,73.2023,69836.0
2019-11-05 13:00:00,85.46,85.55,85.41,85.48,16537.0,73.2023,73.2794,73.1595,73.2195,16537.0
2019-11-05 13:05:00,85.47,85.5,85.41,85.45,47160.0,73.2109,73.2366,73.1595,73.1938,47160.0
2019-11-05 13:10:00,85.44,85.49,85.42,85.49,16557.0,73.1852,73.228,73.1681,73.228,16557.0
2019-11-05 13:15:00,85.5,85.55,85.48,85.48,10014.0,73.2366,73.2794,73.2195,73.2195,10014.0
2019-11-05 13:20:00,85.47,85.47,85.37,85.41,15331.0,73.2109,73.2109,73.1252,73.1595,15331.0
2019-11-05 13:25:00,85.42,85.54,85.42,85.48,33861.0,73.1681,73.2709,73.1681,73.2195,33861.0
2019-11-05 13:30:00,85.47,85.51,85.45,85.49,34828.0,73.2109,73.2452,73.1938,73.228,34828.0
2019-11-05 13:35:00,85.51,85.61,85.5,85.61,27183.0,73.2452,73.3308,73.2366,73.3308,27183.0
2019-11-05 13:40:00,85.62,85.7,85.59,85.68,27621.0,73.3394,73.4079,73.3137,73.3908,27621.0
2019-11-05 13:45:00,85.69,85.72,85.58,85.65,22436.0,73.3993,73.425,73.3051,73.3651,22436.0
2019-11-05 13:50:00,85.68,85.85,85.67,85.85,17805.0,73.3908,73.5364,73.3822,73.5364,17805.0
2019-11-05 13:55:00,85.84,85.85,85.74,85.76,44878.0,73.5278,73.5364,73.4422,73.4593,44878.0
2019-11-05 14:00:00,85.76,85.84,85.76,85.84,16466.0,73.4593,73.5278,73.4593,73.5278,16466.0
2019-11-05 14:05:00,85.83,85.94,85.82,85.92,29031.0,73.5193,73.6135,73.5107,73.5963,29031.0
2019-11-05 14:10:00,85.92,85.95,85.83,85.94,54492.0,73.5963,73.622,73.5193,73.6135,54492.0
2019-11-05 14:15:00,85.95,86.05,85.95,86.0,90955.0,73.622,73.7077,73.622,73.6649,90955.0
2019-11-05 14:20:00,86.0,86.08,85.98,86.06,12142.0,73.6649,73.7334,73.6477,73.7163,12142.0
2019-11-05 14:25:00,86.05,86.09,86.0,86.06,27682.0,73.7077,73.742,73.6649,73.7163,27682.0
2019-11-05 14:30:00,86.06,86.06,85.94,86.02,35766.0,73.7163,73.7163,73.6135,73.682,35766.0
2019-11-05 14:35:00,86.03,86.05,85.98,85.99,20955.0,73.6906,73.7077,73.6477,73.6563,20955.0
2019-11-05 14:40:00,86.0,86.04,86.0,86.03,21256.0,73.6649,73.6991,73.6649,73.6906,21256.0
2019-11-05 14:45:00,86.03,86.06,85.94,85.98,47639.0,73.6906,73.7163,73.6135,73.6477,47639.0
2019-11-05 14:50:00,85.98,86.03,85.97,86.01,23160.0,73.6477,73.6906,73.6392,73.6734,23160.0
2019-11-05 14:55:00,86.0,86.12,86.0,86.11,24918.0,73.6649,73.7677,73.6649,73.7591,24918.0
2019-11-05 15:00:00,86.11,86.26,86.06,86.23,72840.0,73.7591,73.8876,73.7163,73.8619,72840.0
2019-11-05 15:05:00,86.23,86.37,86.22,86.34,115016.0,73.8619,73.9818,73.8533,73.9561,115016.0
2019-11-05 15:10:00,86.33,86.35,86.19,86.2,61216.0,73.9475,73.9647,73.8276,73.8362,61216.0
2019-11-05 15:15:00,86.19,86.22,86.13,86.14,49979.0,73.8276,73.8533,73.7762,73.7848,49979.0
2019-11-05 15:20:00,86.14,86.26,86.14,86.26,40670.0,73.7848,73.8876,73.7848,73.8876,40670.0
2019-11-05 15:25:00,86.25,86.25,86.03,86.04,53557.0,73.879,73.879,73.6906,73.6991,53557.0
2019-11-05 15:30:00,86.03,86.04,85.95,86.02,67101.0,73.6906,73.6991,73.622,73.682,67101.0
2019-11-05 15:35:00,86.02,86.04,85.95,86.01,52426.0,73.682,73.6991,73.622,73.6734,52426.0
2019-11-05 15:40:00,86.0,86.0,85.88,85.89,40015.0,73.6649,73.6649,73.5621,73.5707,40015.0
2019-11-05 15:45:00,85.89,86.02,85.88,85.93,63204.0,73.5707,73.682,73.5621,73.6049,63204.0
2019-11-05 15:50:00,85.92,86.03,85.92,86.02,110372.0,73.5963,73.6906,73.5963,73.682,110372.0
2019-11-05 15:55:00,86.02,86.06,85.87,85.92,208411.0,73.682,73.7163,73.5535,73.5963,208411.0
2019-11-06 09:30:00,86.56,87.24,86.39,87.21,116875.0,74.1446,74.727,73.9989,74.7013,116875.0
2019-11-06 09:35:00,87.15,87.47,87.15,87.22,59273.0,74.6499,74.924,74.6499,74.7099,59273.0
2019-11-06 09:40:00,87.23,87.39,86.96,87.06,51223.0,74.7185,74.8555,74.4872,74.5728,51223.0
2019-11-06 09:45:00,87.08,87.13,86.94,87.11,32618.0,74.59,74.6328,74.47,74.6157,32618.0
2019-11-06 09:50:00,87.12,87.37,87.09,87.34,26332.0,74.6242,74.8384,74.5985,74.8127,26332.0
2019-11-06 09:55:00,87.33,87.4,87.26,87.33,30468.0,74.8041,74.8641,74.7442,74.8041,30468.0
2019-11-06 10:00:00,87.33,87.46,87.33,87.35,26224.0,74.8041,74.9155,74.8041,74.8212,26224.0
2019-11-06 10:05:00,87.31,87.37,87.23,87.3,28438.0,74.787,74.8384,74.7185,74.7784,28438.0
2019-11-06 10:10:00,87.29,87.33,87.13,87.22,12793.0,74.7698,74.8041,74.6328,74.7099,12793.0
2019-11-06 10:15:00,87.23,87.4,87.22,87.4,35569.0,74.7185,74.8641,74.7099,74.8641,35569.0
2019-11-06 10:20:00,87.4,87.49,87.22,87.22,27441.0,74.8641,74.9412,74.7099,74.7099,27441.0
2019-11-06 10:25:00,87.2,87.2,86.95,86.95,21388.0,74.6928,74.6928,74.4786,74.4786,21388.0
2019-11-06 10:30:00,86.97,87.07,86.95,86.95,19095.0,74.4957,74.5814,74.4786,74.4786,19095.0
2019-11-06 10:35:00,86.94,86.98,86.91,86.95,29045.0,74.47,74.5043,74.4444,74.4786,29045.0
2019-11-06 10:40:00,86.96,87.09,86.96,87.04,19502.0,74.4872,74.5985,74.4872,74.5557,19502.0
2019-11-06 10:45:00,87.04,87.06,86.81,86.84,58813.0,74.5557,74.5728,74.3587,74.3844,58813.0
2019-11-06 10:50:00,86.84,87.01,86.78,87.01,43162.0,74.3844,74.53,74.333,74.53,43162.0
2019-11-06 10:55:00,87.01,87.09,86.97,86.99,33909.0,74.53,74.5985,74.4957,74.5129,33909.0
2019-11-06 11:00:00,86.99,87.1,86.98,87.0,17218.0,74.5129,74.6071,74.5043,74.5214,17218.0
2019-11-06 11:05:00,87.0,87.07,86.99,87.06,11998.0,74.5214,74.5814,74.5129,74.5728,11998.0
2019-11-06 11:10:00,87.07,87.13,87.02,87.12,28619.0,74.5814,74.6328,74.5386,74.6242,28619.0
2019-11-06 11:15:00,87.12,87.12,86.99,87.04,21398.0,74.6242,74.6242,74.5129,74.5557,21398.0
2019-11-06 11:20:00,87.05,87.07,86.93,86.96,33131.0,74.5643,74.5814,74.4615,74.4872,33131.0
2019-11-06 11:25:00,86.95,87.01,86.91,86.99,15532.0,74.4786,74.53,74.4444,74.5129,15532.0
2019-11-06 11:30:00,86.98,86.99,86.93,86.96,9872.0,74.5043,74.5129,74.4615,74.4872,9872.0
2019-11-06 11:35:00,86.96,87.08,86.94,87.07,13031.0,74.4872,74.59,74.47,74.5814,13031.0
2019-11-06 11:40:00,87.09,87.19,87.08,87.09,28277.0,74.5985,74.6842,74.59,74.5985,28277.0
2019-11-06 11:45:00,87.04,87.2,86.94,87.17,25302.0,74.5557,74.6928,74.47,74.6671,25302.0
2019-11-06 11:50:00,87.16,87.23,87.13,87.14,25996.0,74.6585,74.7185,74.6328,74.6414,25996.0
2019-11-06 11:55:00,87.15,87.18,87.02,87.03,15757.0,74.6499,74.6756,74.5386,74.5471,15757.0
2019-11-06 12:00:00,87.02,87.1,86.99,87.07,23317.0,74.5386,74.6071,74.5129,74.5814,23317.0
2019-11-06 12:05:00,87.06,87.17,87.0,87.13,17939.0,74.5728,74.6671,74.5214,74.6328,17939.0
2019-11-06 12:10:00,87.12,87.12,87.06,87.1,7284.0,74.6242,74.6242,74.5728,74.6071,7284.0
2019-11-06 12:15:00,87.1,87.14,87.07,87.12,10206.0,74.6071,74.6414,74.5814,74.6242,10206.0
2019-11-06 12:20:00,87.11,87.19,87.1,87.14,6223.0,74.6157,74.6842,74.6071,74.6414,6223.0
2019-11-06 12:25:00,87.15,87.16,87.02,87.03,10802.0,74.6499,74.6585,74.5386,74.5471,10802.0
2019-11-06 12:30:00,87.02,87.16,87.01,87.12,13083.0,74.5386,74.6585,74.53,74.6242,13083.0
2019-11-06 12:35:00,87.13,87.28,87.12,87.26,16421.0,74.6328,74.7613,74.6242,74.7442,16421.0
2019-11-06 12:40:00,87.27,87.27,87.18,87.2,16680.0,74.7527,74.7527,74.6756,74.6928,16680.0
2019-11-06 12:45:00,87.2,87.32,87.2,87.32,16254.0,74.6928,74.7955,74.6928,74.7955,16254.0
2019-11-06 12:50:00,87.3,87.38,87.3,87.31,11680.0,74.7784,74.8469,74.7784,74.787,11680.0
2019-11-06 12:55:00,87.31,87.38,87.31,87.37,9743.0,74.787,74.8469,74.787,74.8384,9743.0
2019-11-06 13:00:00,87.38,87.43,87.31,87.4,32773.0,74.8469,74.8898,74.787,74.8641,32773.0
2019-11-06 13:05:00,87.41,87.44,87.3,87.3,23599.0,74.8726,74.8983,74.7784,74.7784,23599.0
2019-11-06 13:10:00,87.29,87.33,87.28,87.29,12386.0,74.7698,74.8041,74.7613,74.7698,12386.0
2019-11-06 13:15:00,87.3,87.32,87.26,87.32,6172.0,74.7784,74.7955,74.7442,74.7955,6172.0
2019-11-06 13:20:00,87.32,87.45,87.32,87.43,18001.0,74.7955,74.9069,74.7955,74.8898,18001.0
2019-11-06 13:25:00,87.43,87.52,87.42,87.5,19873.0,74.8898,74.9669,74.8812,74.9497,19873.0
2019-11-06 13:30:00,87.5,87.51,87.45,87.48,11112.0,74.9497,74.9583,74.9069,74.9326,11112.0
2019-11-06 13:35:00,87.48,87.5,87.43,87.48,8510.0,74.9326,74.9497,74.8898,74.9326,8510.0
2019-11-06 13:40:00,87.48,87.53,87.45,87.49,32123.0,74.9326,74.9754,74.9069,74.9412,32123.0
2019-11-06 13:45:00,87.5,87.52,87.46,87.5,30008.0,74.9497,74.9669,74.9155,74.9497,30008.0
2019-11-06 13:50:00,87.5,87.54,87.45,87.5,9033.0,74.9497,74.984,74.9069,74.9497,9033.0
2019-11-06 13:55:00,87.51,87.59,87.49,87.59,8055.0,74.9583,75.0268,74.9412,75.0268,8055.0
2019-11-06 14:00:00,87.6,87.67,87.6,87.65,11051.0,75.0354,75.0953,75.0354,75.0782,11051.0
2019-11-06 14:05:00,87.65,87.65,87.59,87.61,6887.0,75.0782,75.0782,75.0268,75.0439,6887.0
2019-11-06 14:10:00,87.6,87.6,87.48,87.51,31261.0,75.0354,75.0354,74.9326,74.9583,31261.0
2019-11-06 14:15:00,87.51,87.53,87.46,87.46,33295.0,74.9583,74.9754,74.9155,74.9155,33295.0
2019-11-06 14:20:00,87.46,87.51,87.35,87.37,17734.0,74.9155,74.9583,74.8212,74.8384,17734.0
2019-11-06 14:25:00,87.36,87.37,87.27,87.36,22215.0,74.8298,74.8384,74.7527,74.8298,22215.0
2019-11-06 14:30:00,87.36,87.39,87.34,87.36,12697.0,74.8298,74.8555,74.8127,74.8298,12697.0
2019-11-06 14:35:00,87.37,87.42,87.33,87.4,14381.0,74.8384,74.8812,74.8041,74.8641,14381.0
2019-11-06 14:40:00,87.4,87.45,87.36,87.44,33299.0,74.8641,74.9069,74.8298,74.8983,33299.0
2019-11-06 14:45:00,87.44,87.53,87.42,87.52,14477.0,74.8983,74.9754,74.8812,74.9669,14477.0
2019-11-06 14:50:00,87.52,87.56,87.51,87.55,14312.0,74.9669,75.0011,74.9583,74.9926,14312.0
2019-11-06 14:55:00,87.53,87.57,87.51,87.51,18377.0,74.9754,75.0097,74.9583,74.9583,18377.0
2019-11-06 15:00:00,87.52,87.55,87.5,87.54,16055.0,74.9669,74.9926,74.9497,74.984,16055.0
2019-11-06 15:05:00,87.53,87.56,87.5,87.52,25735.0,74.9754,75.0011,74.9497,74.9669,25735.0
2019-11-06 15:10:00,87.52,87.64,87.51,87.62,16587.0,74.9669,75.0696,74.9583,75.0525,16587.0
2019-11-06 15:15:00,87.62,87.77,87.59,87.77,21863.0,75.0525,75.181,75.0268,75.181,21863.0
2019-11-06 15:20:00,87.77,87.84,87.77,87.8,18316.0,75.181,75.241,75.181,75.2067,18316.0
2019-11-06 15:25:00,87.81,87.87,87.73,87.73,22543.0,75.2153,75.2667,75.1467,75.1467,22543.0
2019-11-06 15:30:00,87.71,87.75,87.66,87.72,22569.0,75.1296,75.1639,75.0868,75.1382,22569.0
2019-11-06 15:35:00,87.7,87.79,87.68,87.77,18072.0,75.121,75.1981,75.1039,75.181,18072.0
2019-11-06 15:40:00,87.75,87.76,87.67,87.67,34297.0,75.1639,75.1724,75.0953,75.0953,34297.0
2019-11-06 15:45:00,87.67,87.72,87.66,87.71,39011.0,75.0953,75.1382,75.0868,75.1296,39011.0
2019-11-06 15:50:00,87.71,87.75,87.6,87.62,75861.0,75.1296,75.1639,75.0354,75.0525,75861.0
2019-11-06 15:55:00,87.62,87.65,87.52,87.57,270793.0,75.0525,75.0782,74.9669,75.0097,270793.0
2019-11-07 09:30:00,87.44,87.5,87.07,87.21,103515.0,74.8983,74.9497,74.5814,74.7013,103515.0
2019-11-07 09:35:00,87.21,87.31,87.09,87.19,47962.0,74.7013,74.787,74.5985,74.6842,47962.0
2019-11-07 09:40:00,87.16,87.19,86.93,87.1,48184.0,74.6585,74.6842,74.4615,74.6071,48184.0
2019-11-07 09:45:00,87.12,87.32,87.03,87.19,18198.0,74.6242,74.7955,74.5471,74.6842,18198.0
2019-11-07 09:50:00,87.19,87.2,86.9,87.02,26063.0,74.6842,74.6928,74.4358,74.5386,26063.0
2019-11-07 09:55:00,87.02,87.13,87.02,87.04,13358.0,74.5386,74.6328,74.5386,74.5557,13358.0
2019-11-07 10:00:00,87.06,87.29,87.04,87.15,32533.0,74.5728,74.7698,74.5557,74.6499,32533.0
2019-11-07 10:05:00,87.16,87.17,87.04,87.14,15466.0,74.6585,74.6671,74.5557,74.6414,15466.0
2019-11-07 10:10:00,87.13,87.33,87.12,87.28,12774.0,74.6328,74.8041,74.6242,74.7613,12774.0
2019-11-07 10:15:00,87.3,87.37,87.24,87.29,17234.0,74.7784,74.8384,74.727,74.7698,17234.0
2019-11-07 10:20:00,87.31,87.35,87.25,87.26,16459.0,74.787,74.8212,74.7356,74.7442,16459.0
2019-11-07 10:25:00,87.26,87.35,87.2,87.21,12911.0,74.7442,74.8212,74.6928,74.7013,12911.0
2019-11-07 10:30:00,87.21,87.25,87.15,87.19,18419.0,74.7013,74.7356,74.6499,74.6842,18419.0
2019-11-07 10:35:00,87.18,87.24,87.14,87.15,15316.0,74.6756,74.727,74.6414,74.6499,15316.0
2019-11-07 10:40:00,87.15,87.23,87.12,87.15,8171.0,74.6499,74.7185,74.6242,74.6499,8171.0
2019-11-07 10:45:00,87.16,87.22,87.14,87.2,5951.0,74.6585,74.7099,74.6414,74.6928,5951.0
2019-11-07 10:50:00,87.18,87.25,87.16,87.17,15375.0,74.6756,74.7356,74.6585,74.6671,15375.0
2019-11-07 10:55:00,87.16,87.21,87.11,87.12,11569.0,74.6585,74.7013,74.6157,74.6242,11569.0
2019-11-07 11:00:00,87.11,87.2,87.11,87.15,16246.0,74.6157,74.6928,74.6157,74.6499,16246.0
2019-11-07 11:05:00,87.16,87.16,87.01,87.01,30093.0,74.6585,74.6585,74.53,74.53,30093.0
2019-11-07 11:10:00,87.01,87.05,86.9,87.03,19505.0,74.53,74.5643,74.4358,74.5471,19505.0
2019-11-07 11:15:00,87.07,87.11,87.0,87.11,7605.0,74.5814,74.6157,74.5214,74.6157,7605.0
2019-11-07 11:20:00,87.16,87.28,87.15,87.23,4627.0,74.6585,74.7613,74.6499,74.7185,4627.0
2019-11-07 11:25:00,87.24,87.29,87.13,87.13,21940.0,74.727,74.7698,74.6328,74.6328,21940.0
2019-11-07 11:30:00,87.12,87.14,87.0,87.0,7514.0,74.6242,74.6414,74.5214,74.5214,7514.0
2019-11-07 11:35:00,87.01,87.09,86.99,87.06,5676.0,74.53,74.5985,74.5129,74.5728,5676.0
2019-11-07 11:40:00,87.07,87.08,86.99,87.08,5559.0,74.5814,74.59,74.5129,74.59,5559.0
2019-11-07 11:45:00,87.07,87.09,86.99,87.09,14137.0,74.5814,74.5985,74.5129,74.5985,14137.0
2019-11-07 11:50:00,87.09,87.13,86.99,87.01,16541.0,74.5985,74.6328,74.5129,74.53,16541.0
2019-11-07 11:55:00,86.99,87.06,86.93,87.04,18051.0,74.5129,74.5728,74.4615,74.5557,18051.0
2019-11-07 12:00:00,87.04,87.11,86.99,87.0,12896.0,74.5557,74.6157,74.5129,74.5214,12896.0
2019-11-07 12:05:00,86.99,87.0,86.89,86.9,21888.0,74.5129,74.5214,74.4272,74.4358,21888.0
2019-11-07 12:10:00,86.9,86.96,86.88,86.9,11199.0,74.4358,74.4872,74.4187,74.4358,11199.0
2019-11-07 12:15:00,86.89,86.95,86.86,86.9,15327.0,74.4272,74.4786,74.4015,74.4358,15327.0
2019-11-07 12:20:00,86.9,86.98,86.87,86.94,9100.0,74.4358,74.5043,74.4101,74.47,9100.0
2019-11-07 12:25:00,86.93,86.94,86.89,86.93,18799.0,74.4615,74.47,74.4272,74.4615,18799.0
2019-11-07 12:30:00,86.92,86.93,86.89,86.93,12556.0,74.4529,74.4615,74.4272,74.4615,12556.0
2019-11-07 12:35:00,86.92,86.93,86.88,86.9,20216.0,74.4529,74.4615,74.4187,74.4358,20216.0
2019-11-07 12:40:00,86.92,86.92,86.88,86.9,26017.0,74.4529,74.4529,74.4187,74.4358,26017.0
2019-11-07 12:45:00,86.89,86.95,86.88,86.93,15259.0,74.4272,74.4786,74.4187,74.4615,15259.0
2019-11-07 12:50:00,86.95,86.97,86.9,86.91,8395.0,74.4786,74.4957,74.4358,74.4444,8395.0
2019-11-07 12:55:00,86.92,87.04,86.92,87.0,9443.0,74.4529,74.5557,74.4529,74.5214,9443.0
2019-11-07 13:00:00,87.0,87.1,87.0,87.05,11490.0,74.5214,74.6071,74.5214,74.5643,11490.0
2019-11-07 13:05:00,87.04,87.11,87.03,87.03,7791.0,74.5557,74.6157,74.5471,74.5471,7791.0
2019-11-07 13:10:00,87.04,87.1,87.03,87.03,6958.0,74.5557,74.6071,74.5471,74.5471,6958.0
2019-11-07 13:15:00,87.04,87.1,87.01,87.06,8007.0,74.5557,74.6071,74.53,74.5728,8007.0
2019-11-07 13:20:00,87.07,87.1,87.05,87.09,9610.0,74.5814,74.6071,74.5643,74.5985,9610.0
2019-11-07 13:25:00,87.1,87.2,87.1,87.2,7682.0,74.6071,74.6928,74.6071,74.6928,7682.0
2019-11-07 13:30:00,87.19,87.2,87.14,87.17,10541.0,74.6842,74.6928,74.6414,74.6671,10541.0
2019-11-07 13:35:00,87.18,87.2,87.15,87.17,15942.0,74.6756,74.6928,74.6499,74.6671,15942.0
2019-11-07 13:40:00,87.17,87.21,87.16,87.2,18569.0,74.6671,74.7013,74.6585,74.6928,18569.0
2019-11-07 13:45:00,87.23,87.28,87.21,87.28,7172.0,74.7185,74.7613,74.7013,74.7613,7172.0
2019-11-07 13:50:00,87.27,87.29,87.26,87.28,14735.0,74.7527,74.7698,74.7442,74.7613,14735.0
2019-11-07 13:55:00,87.27,87.34,87.27,87.32,10927.0,74.7527,74.8127,74.7527,74.7955,10927.0
2019-11-07 14:00:00,87.32,87.36,87.31,87.33,9463.0,74.7955,74.8298,74.787,74.8041,9463.0
2019-11-07 14:05:00,87.32,87.37,87.31,87.36,8484.0,74.7955,74.8384,74.787,74.8298,8484.0
2019-11-07 14:10:00,87.37,87.39,87.31,87.39,7418.0,74.8384,74.8555,74.787,74.8555,7418.0
2019-11-07 14:15:00,87.4,87.42,87.37,87.41,7791.0,74.8641,74.8812,74.8384,74.8726,7791.0
2019-11-07 14:20:00,87.42,87.46,87.42,87.44,17512.0,74.8812,74.9155,74.8812,74.8983,17512.0
2019-11-07 14:25:00,87.44,87.5,87.42,87.48,12302.0,74.8983,74.9497,74.8812,74.9326,12302.0
2019-11-07 14:30:00,87.48,87.5,87.42,87.49,12020.0,74.9326,74.9497,74.8812,74.9412,12020.0
2019-11-07 14:35:00,87.48,87.51,87.43,87.48,14700.0,74.9326,74.9583,74.8898,74.9326,14700.0
2019-11-07 14:40:00,87.49,87.57,87.4,87.46,42396.0,74.9412,75.0097,74.8641,74.9155,42396.0
2019-11-07 14:45:00,87.46,87.58,87.46,87.54,32094.0,74.9155,75.0183,74.9155,74.984,32094.0
2019-11-07 14:50:00,87.53,87.66,87.53,87.64,21484.0,74.9754,75.0868,74.9754,75.0696,21484.0
2019-11-07 14:55:00,87.64,87.67,87.62,87.66,14312.0,75.0696,75.0953,75.0525,75.0868,14312.0
2019-11-07 15:00:00,87.65,87.74,87.65,87.67,21247.0,75.0782,75.1553,75.0782,75.0953,21247.0
2019-11-07 15:05:00,87.67,87.67,87.58,87.59,16376.0,75.0953,75.0953,75.0183,75.0268,16376.0
2019-11-07 15:10:00,87.57,87.61,87.53,87.53,14174.0,75.0097,75.0439,74.9754,74.9754,14174.0
2019-11-07 15:15:00,87.53,87.53,87.36,87.36,13215.0,74.9754,74.9754,74.8298,74.8298,13215.0
2019-11-07 15:20:00,87.37,87.37,87.3,87.35,22206.0,74.8384,74.8384,74.7784,74.8212,22206.0
2019-11-07 15:25:00,87.35,87.4,87.34,87.36,23039.0,74.8212,74.8641,74.8127,74.8298,23039.0
2019-11-07 15:30:00,87.37,87.41,87.34,87.38,19831.0,74.8384,74.8726,74.8127,74.8469,19831.0
2019-11-07 15:35:00,87.38,87.38,87.23,87.26,24332.0,74.8469,74.8469,74.7185,74.7442,24332.0
2019-11-07 15:40:00,87.25,87.27,87.18,87.19,27651.0,74.7356,74.7527,74.6756,74.6842,27651.0
2019-11-07 15:45:00,87.19,87.3,87.18,87.28,63626.0,74.6842,74.7784,74.6756,74.7613,63626.0
2019-11-07 15:50:00,87.28,87.33,87.17,87.18,68644.0,74.7613,74.8041,74.6671,74.6756,68644.0
2019-11-07 15:55:00,87.18,87.29,87.17,87.29,125118.0,74.6756,74.7698,74.6671,74.7698,125118.0
2019-11-08 09:30:00,87.23,87.49,87.04,87.13,52634.0,74.7185,74.9412,74.5557,74.6328,52634.0
2019-11-08 09:35:00,87.23,87.48,87.21,87.33,14378.0,74.7185,74.9326,74.7013,74.8041,14378.0
2019-11-08 09:40:00,87.33,87.38,87.29,87.35,38439.0,74.8041,74.8469,74.7698,74.8212,38439.0
2019-11-08 09:45:00,87.33,87.4,87.23,87.24,22281.0,74.8041,74.8641,74.7185,74.727,22281.0
2019-11-08 09:50:00,87.25,87.63,87.25,87.63,31421.0,74.7356,75.0611,74.7356,75.0611,31421.0
2019-11-08 09:55:00,87.61,87.64,87.42,87.53,20913.0,75.0439,75.0696,74.8812,74.9754,20913.0
2019-11-08 10:00:00,87.55,87.78,87.47,87.66,13363.0,74.9926,75.1896,74.924,75.0868,13363.0
2019-11-08 10:05:00,87.7,87.74,87.48,87.57,14495.0,75.121,75.1553,74.9326,75.0097,14495.0
2019-11-08 10:10:00,87.58,87.81,87.57,87.76,18454.0,75.0183,75.2153,75.0097,75.1724,18454.0
2019-11-08 10:15:00,87.79,87.87,87.65,87.65,15235.0,75.1981,75.2667,75.0782,75.0782,15235.0
2019-11-08 10:20:00,87.62,87.68,87.58,87.61,12983.0,75.0525,75.1039,75.0183,75.0439,12983.0
2019-11-08 10:25:00,87.6,87.65,87.53,87.61,9192.0,75.0354,75.0782,74.9754,75.0439,9192.0
2019-11-08 10:30:00,87.61,87.62,87.49,87.51,6248.0,75.0439,75.0525,74.9412,74.9583,6248.0
2019-11-08 10:35:00,87.47,87.49,87.38,87.38,8966.0,74.924,74.9412,74.8469,74.8469,8966.0
2019-11-08 10:40:00,87.37,87.37,87.19,87.34,24417.0,74.8384,74.8384,74.6842,74.8127,24417.0
2019-11-08 10:45:00,87.34,87.36,87.16,87.24,10555.0,74.8127,74.8298,74.6585,74.727,10555.0
2019-11-08 10:50:00,87.25,87.39,87.23,87.39,10044.0,74.7356,74.8555,74.7185,74.8555,10044.0
2019-11-08 10:55:00,87.37,87.49,87.32,87.49,5068.0,74.8384,74.9412,74.7955,74.9412,5068.0
2019-11-08 11:00:00,87.51,87.53,87.35,87.35,17675.0,74.9583,74.9754,74.8212,74.8212,17675.0
2019-11-08 11:05:00,87.3,87.42,87.28,87.3,6508.0,74.7784,74.8812,74.7613,74.7784,6508.0
2019-11-08 11:10:00,87.31,87.39,87.26,87.34,6659.0,74.787,74.8555,74.7442,74.8127,6659.0
2019-11-08 11:15:00,87.34,87.34,87.26,87.32,8341.0,74.8127,74.8127,74.7442,74.7955,8341.0
2019-11-08 11:20:00,87.3,87.43,87.25,87.39,33956.0,74.7784,74.8898,74.7356,74.8555,33956.0
2019-11-08 11:25:00,87.38,87.42,87.34,87.38,8715.0,74.8469,74.8812,74.8127,74.8469,8715.0
2019-11-08 11:30:00,87.36,87.41,87.34,87.41,6763.0,74.8298,74.8726,74.8127,74.8726,6763.0
2019-11-08 11:35:00,87.4,87.43,87.33,87.39,7439.0,74.8641,74.8898,74.8041,74.8555,7439.0
2019-11-08 11:40:00,87.39,87.39,87.3,87.36,6239.0,74.8555,74.8555,74.7784,74.8298,6239.0
2019-11-08 11:45:00,87.34,87.41,87.32,87.38,6513.0,74.8127,74.8726,74.7955,74.8469,6513.0
2019-11-08 11:50:00,87.4,87.42,87.34,87.42,5228.0,74.8641,74.8812,74.8127,74.8812,5228.0
2019-11-08 11:55:00,87.42,87.44,87.36,87.38,4115.0,74.8812,74.8983,74.8298,74.8469,4115.0
2019-11-08 12:00:00,87.34,87.39,87.33,87.36,6946.0,74.8127,74.8555,74.8041,74.8298,6946.0
2019-11-08 12:05:00,87.36,87.36,87.31,87.35,2788.0,74.8298,74.8298,74.787,74.8212,2788.0
2019-11-08 12:10:00,87.35,87.4,87.35,87.35,5979.0,74.8212,74.8641,74.8212,74.8212,5979.0
2019-11-08 12:15:00,87.36,87.38,87.31,87.34,10039.0,74.8298,74.8469,74.787,74.8127,10039.0
2019-11-08 12:20:00,87.32,87.35,87.31,87.33,3375.0,74.7955,74.8212,74.787,74.8041,3375.0
2019-11-08 12:25:00,87.32,87.32,87.19,87.25,10601.0,74.7955,74.7955,74.6842,74.7356,10601.0
2019-11-08 12:30:00,87.25,87.31,87.23,87.31,6252.0,74.7356,74.787,74.7185,74.787,6252.0
2019-11-08 12:35:00,87.3,87.34,87.25,87.28,13037.0,74.7784,74.8127,74.7356,74.7613,13037.0
2019-11-08 12:40:00,87.3,87.31,87.25,87.29,8245.0,74.7784,74.787,74.7356,74.7698,8245.0
2019-11-08 12:45:00,87.31,87.31,87.22,87.25,7804.0,74.787,74.787,74.7099,74.7356,7804.0
2019-11-08 12:50:00,87.23,87.36,87.21,87.36,6715.0,74.7185,74.8298,74.7013,74.8298,6715.0
2019-11-08 12:55:00,87.36,87.36,87.33,87.36,3703.0,74.8298,74.8298,74.8041,74.8298,3703.0
2019-11-08 13:00:00,87.35,87.36,87.31,87.32,5968.0,74.8212,74.8298,74.787,74.7955,5968.0
2019-11-08 13:05:00,87.33,87.38,87.31,87.38,5678.0,74.8041,74.8469,74.787,74.8469,5678.0
2019-11-08 13:10:00,87.36,87.42,87.36,87.42,6822.0,74.8298,74.8812,74.8298,74.8812,6822.0
2019-11-08 13:15:00,87.42,87.44,87.34,87.35,10487.0,74.8812,74.8983,74.8127,74.8212,10487.0
2019-11-08 13:20:00,87.32,87.38,87.31,87.38,6305.0,74.7955,74.8469,74.787,74.8469,6305.0
2019-11-08 13:25:00,87.37,87.38,87.34,87.38,6378.0,74.8384,74.8469,74.8127,74.8469,6378.0
2019-11-08 13:30:00,87.37,87.38,87.34,87.36,4602.0,74.8384,74.8469,74.8127,74.8298,4602.0
2019-11-08 13:35:00,87.37,87.42,87.36,87.42,5026.0,74.8384,74.8812,74.8298,74.8812,5026.0
2019-11-08 13:40:00,87.42,87.43,87.38,87.43,6841.0,74.8812,74.8898,74.8469,74.8898,6841.0
2019-11-08 13:45:00,87.42,87.44,87.39,87.39,7402.0,74.8812,74.8983,74.8555,74.8555,7402.0
2019-11-08 13:50:00,87.38,87.41,87.35,87.41,8910.0,74.8469,74.8726,74.8212,74.8726,8910.0
2019-11-08 13:55:00,87.42,87.42,87.37,87.38,4673.0,74.8812,74.8812,74.8384,74.8469,4673.0
2019-11-08 14:00:00,87.37,87.42,87.37,87.4,8033.0,74.8384,74.8812,74.8384,74.8641,8033.0
2019-11-08 14:05:00,87.38,87.45,87.38,87.4,18346.0,74.8469,74.9069,74.8469,74.8641,18346.0
2019-11-08 14:10:00,87.4,87.41,87.36,87.38,7620.0,74.8641,74.8726,74.8298,74.8469,7620.0
2019-11-08 14:15:00,87.37,87.37,87.29,87.32,11482.0,74.8384,74.8384,74.7698,74.7955,11482.0
2019-11-08 14:20:00,87.33,87.37,87.32,87.35,4987.0,74.8041,74.8384,74.7955,74.8212,4987.0
2019-11-08 14:25:00,87.35,87.37,87.33,87.35,8526.0,74.8212,74.8384,74.8041,74.8212,8526.0
2019-11-08 14:30:00,87.34,87.35,87.25,87.25,7730.0,74.8127,74.8212,74.7356,74.7356,7730.0
2019-11-08 14:35:00,87.24,87.29,87.24,87.28,9357.0,74.727,74.7698,74.727,74.7613,9357.0
2019-11-08 14:40:00,87.27,87.31,87.25,87.27,9789.0,74.7527,74.787,74.7356,74.7527,9789.0
2019-11-08 14:45:00,87.27,87.28,87.22,87.22,9298.0,74.7527,74.7613,74.7099,74.7099,9298.0
2019-11-08 14:50:00,87.21,87.24,87.15,87.19,9188.0,74.7013,74.727,74.6499,74.6842,9188.0
2019-11-08 14:55:00,87.19,87.19,87.13,87.14,12668.0,74.6842,74.6842,74.6328,74.6414,12668.0
2019-11-08 15:00:00,87.15,87.16,87.11,87.16,7242.0,74.6499,74.6585,74.6157,74.6585,7242.0
2019-11-08 15:05:00,87.16,87.16,87.1,87.14,9652.0,74.6585,74.6585,74.6071,74.6414,9652.0
2019-11-08 15:10:00,87.14,87.14,87.08,87.13,9049.0,74.6414,74.6414,74.59,74.6328,9049.0
2019-11-08 15:15:00,87.12,87.13,87.05,87.07,9698.0,74.6242,74.6328,74.5643,74.5814,9698.0
2019-11-08 15:20:00,87.06,87.08,87.02,87.03,12487.0,74.5728,74.59,74.5386,74.5471,12487.0
2019-11-08 15:25:00,87.03,87.04,86.99,87.01,12410.0,74.5471,74.5557,74.5129,74.53,12410.0
2019-11-08 15:30:00,87.0,87.08,87.0,87.03,18512.0,74.5214,74.59,74.5214,74.5471,18512.0
2019-11-08 15:35:00,87.03,87.05,87.0,87.01,19465.0,74.5471,74.5643,74.5214,74.53,19465.0
2019-11-08 15:40:00,87.01,87.03,87.0,87.01,17842.0,74.53,74.5471,74.5214,74.53,17842.0
2019-11-08 15:45:00,87.01,87.03,86.99,87.02,48409.0,74.53,74.5471,74.5129,74.5386,48409.0
2019-11-08 15:50:00,87.02,87.06,87.0,87.04,59989.0,74.5386,74.5728,74.5214,74.5557,59989.0
2019-11-08 15:55:00,87.03,87.09,87.01,87.06,135005.0,74.5471,74.5985,74.53,74.5728,135005.0
2019-11-11 09:30:00,86.97,87.26,86.92,87.19,27728.0,74.4957,74.7442,74.4529,74.6842,27728.0
2019-11-11 09:35:00,87.16,87.25,87.1,87.14,8538.0,74.6585,74.7356,74.6071,74.6414,8538.0
2019-11-11 09:40:00,87.2,87.31,87.1,87.14,6933.0,74.6928,74.787,74.6071,74.6414,6933.0
2019-11-11 09:45:00,87.11,87.26,87.11,87.17,4953.0,74.6157,74.7442,74.6157,74.6671,4953.0
2019-11-11 09:50:00,87.19,87.31,87.15,87.31,7256.0,74.6842,74.787,74.6499,74.787,7256.0
2019-11-11 09:55:00,87.31,87.32,87.12,87.14,3579.0,74.787,74.7955,74.6242,74.6414,3579.0
2019-11-11 10:00:00,87.13,87.18,87.08,87.13,6106.0,74.6328,74.6756,74.59,74.6328,6106.0
2019-11-11 10:05:00,87.13,87.33,87.13,87.29,16503.0,74.6328,74.8041,74.6328,74.7698,16503.0
2019-11-11 10:10:00,87.32,87.33,87.24,87.32,17077.0,74.7955,74.8041,74.727,74.7955,17077.0
2019-11-11 10:15:00,87.33,87.41,87.31,87.35,12983.0,74.8041,74.8726,74.787,74.8212,12983.0
2019-11-11 10:20:00,87.35,87.41,87.25,87.3,8507.0,74.8212,74.8726,74.7356,74.7784,8507.0
2019-11-11 10:25:00,87.3,87.3,87.11,87.13,7156.0,74.7784,74.7784,74.6157,74.6328,7156.0
2019-11-11 10:30:00,87.12,87.21,87.12,87.19,8913.0,74.6242,74.7013,74.6242,74.6842,8913.0
2019-11-11 10:35:00,87.17,87.19,87.14,87.16,8209.0,74.6671,74.6842,74.6414,74.6585,8209.0
2019-11-11 10:40:00,87.17,87.23,87.14,87.2,9111.0,74.6671,74.7185,74.6414,74.6928,9111.0
2019-11-11 10:45:00,87.22,87.22,87.13,87.15,22671.0,74.7099,74.7099,74.6328,74.6499,22671.0
2019-11-11 10:50:00,87.15,87.15,87.02,87.03,26455.0,74.6499,74.6499,74.5386,74.5471,26455.0
2019-11-11 10:55:00,87.04,87.04,86.9,86.98,6306.0,74.5557,74.5557,74.4358,74.5043,6306.0
2019-11-11 11:00:00,87.0,87.12,87.0,87.1,19253.0,74.5214,74.6242,74.5214,74.6071,19253.0
2019-11-11 11:05:00,87.11,87.11,87.0,87.04,10049.0,74.6157,74.6157,74.5214,74.5557,10049.0
2019-11-11 11:10:00,87.04,87.13,87.03,87.1,5980.0,74.5557,74.6328,74.5471,74.6071,5980.0
2019-11-11 11:15:00,87.07,87.11,87.01,87.04,15911.0,74.5814,74.6157,74.53,74.5557,15911.0
2019-11-11 11:20:00,87.03,87.07,86.97,86.97,6221.0,74.5471,74.5814,74.4957,74.4957,6221.0
2019-11-11 11:25:00,86.96,87.04,86.94,86.95,7696.0,74.4872,74.5557,74.47,74.4786,7696.0
2019-11-11 11:30:00,86.98,87.03,86.96,87.01,9256.0,74.5043,74.5471,74.4872,74.53,9256.0
2019-11-11 11:35:00,87.04,87.07,87.0,87.06,5502.0,74.5557,74.5814,74.5214,74.5728,5502.0
2019-11-11 11:40:00,87.05,87.05,86.97,87.03,7935.0,74.5643,74.5643,74.4957,74.5471,7935.0
2019-11-11 11:45:00,87.03,87.05,86.96,87.01,8093.0,74.5471,74.5643,74.4872,74.53,8093.0
2019-11-11 11:50:00,87.02,87.08,86.98,87.04,5947.0,74.5386,74.59,74.5043,74.5557,5947.0
2019-11-11 11:55:00,87.06,87.1,86.99,86.99,4041.0,74.5728,74.6071,74.5129,74.5129,4041.0
2019-11-11 12:00:00,87.0,87.01,86.97,86.98,8500.0,74.5214,74.53,74.4957,74.5043,8500.0
2019-11-11 12:05:00,86.98,87.03,86.97,87.01,9581.0,74.5043,74.5471,74.4957,74.53,9581.0
2019-11-11 12:10:00,87.02,87.02,86.95,86.97,3400.0,74.5386,74.5386,74.4786,74.4957,3400.0
2019-11-11 12:15:00,86.98,86.98,86.88,86.88,6962.0,74.5043,74.5043,74.4187,74.4187,6962.0
2019-11-11 12:20:00,86.89,86.89,86.83,86.84,5175.0,74.4272,74.4272,74.3758,74.3844,5175.0
2019-11-11 12:25:00,86.86,86.92,86.85,86.85,4491.0,74.4015,74.4529,74.393,74.393,4491.0
2019-11-11 12:30:00,86.85,86.91,86.85,86.91,7120.0,74.393,74.4444,74.393,74.4444,7120.0
2019-11-11 12:35:00,86.9,86.98,86.9,86.96,3719.0,74.4358,74.5043,74.4358,74.4872,3719.0
2019-11-11 12:40:00,86.95,87.03,86.95,86.98,3815.0,74.4786,74.5471,74.4786,74.5043,3815.0
2019-11-11 12:45:00,86.99,87.02,86.95,87.01,7300.0,74.5129,74.5386,74.4786,74.53,7300.0
2019-11-11 12:50:00,86.99,87.03,86.98,87.03,6564.0,74.5129,74.5471,74.5043,74.5471,6564.0
2019-11-11 12:55:00,87.03,87.03,87.0,87.02,3933.0,74.5471,74.5471,74.5214,74.5386,3933.0
2019-11-11 13:00:00,87.0,87.03,86.99,87.01,5125.0,74.5214,74.5471,74.5129,74.53,5125.0
2019-11-11 13:05:00,87.01,87.07,86.98,87.07,8547.0,74.53,74.5814,74.5043,74.5814,8547.0
2019-11-11 13:10:00,87.07,87.11,87.07,87.1,4211.0,74.5814,74.6157,74.5814,74.6071,4211.0
2019-11-11 13:15:00,87.1,87.12,87.09,87.12,2892.0,74.6071,74.6242,74.5985,74.6242,2892.0
2019-11-11 13:20:00,87.11,87.16,87.08,87.14,16148.0,74.6157,74.6585,74.59,74.6414,16148.0
2019-11-11 13:25:00,87.12,87.16,87.11,87.16,4221.0,74.6242,74.6585,74.6157,74.6585,4221.0
2019-11-11 13:30:00,87.19,87.22,87.11,87.12,5459.0,74.6842,74.7099,74.6157,74.6242,5459.0
2019-11-11 13:35:00,87.12,87.16,87.12,87.16,3505.0,74.6242,74.6585,74.6242,74.6585,3505.0
2019-11-11 13:40:00,87.17,87.22,87.16,87.21,4120.0,74.6671,74.7099,74.6585,74.7013,4120.0
2019-11-11 13:45:00,87.2,87.24,87.2,87.23,4933.0,74.6928,74.727,74.6928,74.7185,4933.0
2019-11-11 13:50:00,87.23,87.28,87.22,87.26,7464.0,74.7185,74.7613,74.7099,74.7442,7464.0
2019-11-11 13:55:00,87.27,87.29,87.24,87.28,3426.0,74.7527,74.7698,74.727,74.7613,3426.0
2019-11-11 14:00:00,87.27,87.27,87.21,87.22,8469.0,74.7527,74.7527,74.7013,74.7099,8469.0
2019-11-11 14:05:00,87.22,87.33,87.21,87.31,7734.0,74.7099,74.8041,74.7013,74.787,7734.0
2019-11-11 14:10:00,87.3,87.33,87.29,87.32,4977.0,74.7784,74.8041,74.7698,74.7955,4977.0
2019-11-11 14:15:00,87.33,87.37,87.31,87.37,6501.0,74.8041,74.8384,74.787,74.8384,6501.0
2019-11-11 14:20:00,87.39,87.39,87.34,87.36,2955.0,74.8555,74.8555,74.8127,74.8298,2955.0
2019-11-11 14:25:00,87.37,87.4,87.36,87.37,7294.0,74.8384,74.8641,74.8298,74.8384,7294.0
2019-11-11 14:30:00,87.37,87.42,87.34,87.42,6314.0,74.8384,74.8812,74.8127,74.8812,6314.0
2019-11-11 14:35:00,87.41,87.46,87.4,87.44,13174.0,74.8726,74.9155,74.8641,74.8983,13174.0
2019-11-11 14:40:00,87.43,87.47,87.4,87.44,8033.0,74.8898,74.924,74.8641,74.8983,8033.0
2019-11-11 14:45:00,87.44,87.5,87.44,87.48,6539.0,74.8983,74.9497,74.8983,74.9326,6539.0
2019-11-11 14:50:00,87.49,87.5,87.47,87.48,7700.0,74.9412,74.9497,74.924,74.9326,7700.0
2019-11-11 14:55:00,87.49,87.53,87.47,87.49,12206.0,74.9412,74.9754,74.924,74.9412,12206.0
2019-11-11 15:00:00,87.49,87.5,87.41,87.44,8994.0,74.9412,74.9497,74.8726,74.8983,8994.0
2019-11-11 15:05:00,87.42,87.51,87.41,87.42,23249.0,74.8812,74.9583,74.8726,74.8812,23249.0
2019-11-11 15:10:00,87.43,87.53,87.42,87.53,7775.0,74.8898,74.9754,74.8812,74.9754,7775.0
2019-11-11 15:15:00,87.52,87.54,87.49,87.49,7233.0,74.9669,74.984,74.9412,74.9412,7233.0
2019-11-11 15:20:00,87.5,87.55,87.49,87.53,10924.0,74.9497,74.9926,74.9412,74.9754,10924.0
2019-11-11 15:25:00,87.52,87.57,87.51,87.56,10141.0,74.9669,75.0097,74.9583,75.0011,10141.0
2019-11-11 15:30:00,87.55,87.58,87.52,87.54,17963.0,74.9926,75.0183,74.9669,74.984,17963.0
2019-11-11 15:35:00,87.54,87.54,87.41,87.45,29646.0,74.984,74.984,74.8726,74.9069,29646.0
2019-11-11 15:40:00,87.45,87.46,87.42,87.44,32794.0,74.9069,74.9155,74.8812,74.8983,32794.0
2019-11-11 15:45:00,87.45,87.49,87.43,87.48,60880.0,74.9069,74.9412,74.8898,74.9326,60880.0
2019-11-11 15:50:00,87.48,87.49,87.24,87.3,69169.0,74.9326,74.9412,74.727,74.7784,69169.0
2019-11-11 15:55:00,87.3,87.41,87.29,87.33,213574.0,74.7784,74.8726,74.7698,74.8041,213574.0
2019-11-12 09:30:00,87.17,87.32,87.05,87.2,30832.0,74.6671,74.7955,74.5643,74.6928,30832.0
2019-11-12 09:35:00,87.3,87.42,87.23,87.42,9480.0,74.7784,74.8812,74.7185,74.8812,9480.0
2019-11-12 09:40:00,87.4,87.62,87.39,87.53,6587.0,74.8641,75.0525,74.8555,74.9754,6587.0
2019-11-12 09:45:00,87.54,87.75,87.54,87.72,8679.0,74.984,75.1639,74.984,75.1382,8679.0
2019-11-12 09:50:00,87.75,88.03,87.75,88.0,10130.0,75.1639,75.4037,75.1639,75.378,10130.0
2019-11-12 09:55:00,88.01,88.3,87.99,88.27,23642.0,75.3866,75.635,75.3694,75.6093,23642.0
2019-11-12 10:00:00,88.3,88.42,88.29,88.42,16230.0,75.635,75.7378,75.6264,75.7378,16230.0
2019-11-12 10:05:00,88.46,88.53,88.33,88.47,39458.0,75.772,75.832,75.6607,75.7806,39458.0
2019-11-12 10:10:00,88.48,88.51,88.39,88.49,20569.0,75.7892,75.8149,75.7121,75.7977,20569.0
2019-11-12 10:15:00,88.49,88.52,88.38,88.51,9786.0,75.7977,75.8234,75.7035,75.8149,9786.0
2019-11-12 10:20:00,88.51,88.55,88.4,88.41,8749.0,75.8149,75.8491,75.7206,75.7292,8749.0
2019-11-12 10:25:00,88.4,88.47,88.4,88.46,7324.0,75.7206,75.7806,75.7206,75.772,7324.0
2019-11-12 10:30:00,88.46,88.46,88.4,88.4,27400.0,75.772,75.772,75.7206,75.7206,27400.0
2019-11-12 10:35:00,88.4,88.42,88.3,88.38,56279.0,75.7206,75.7378,75.635,75.7035,56279.0
2019-11-12 10:40:00,88.37,88.38,88.24,88.35,5385.0,75.6949,75.7035,75.5836,75.6778,5385.0
2019-11-12 10:45:00,88.35,88.38,88.25,88.26,7107.0,75.6778,75.7035,75.5922,75.6007,7107.0
2019-11-12 10:50:00,88.24,88.24,88.08,88.11,9838.0,75.5836,75.5836,75.4465,75.4722,9838.0
2019-11-12 10:55:00,88.11,88.14,88.01,88.12,9978.0,75.4722,75.4979,75.3866,75.4808,9978.0
2019-11-12 11:00:00,88.12,88.13,88.06,88.09,6730.0,75.4808,75.4894,75.4294,75.4551,6730.0
2019-11-12 11:05:00,88.08,88.09,87.87,87.89,8755.0,75.4465,75.4551,75.2667,75.2838,8755.0
2019-11-12 11:10:00,87.88,87.96,87.85,87.92,7332.0,75.2752,75.3437,75.2495,75.3095,7332.0
2019-11-12 11:15:00,87.92,87.92,87.83,87.83,6205.0,75.3095,75.3095,75.2324,75.2324,6205.0
2019-11-12 11:20:00,87.84,87.87,87.78,87.83,5529.0,75.241,75.2667,75.1896,75.2324,5529.0
2019-11-12 11:25:00,87.82,87.83,87.72,87.75,8838.0,75.2238,75.2324,75.1382,75.1639,8838.0
2019-11-12 11:30:00,87.72,87.77,87.63,87.63,10323.0,75.1382,75.181,75.0611,75.0611,10323.0
2019-11-12 11:35:00,87.64,87.64,87.57,87.58,5272.0,75.0696,75.0696,75.0097,75.0183,5272.0
2019-11-12 11:40:00,87.58,87.6,87.46,87.48,10131.0,75.0183,75.0354,74.9155,74.9326,10131.0
2019-11-12 11:45:00,87.48,87.48,87.37,87.4,11558.0,74.9326,74.9326,74.8384,74.8641,11558.0
2019-11-12 11:50:00,87.41,87.46,87.38,87.44,6098.0,74.8726,74.9155,74.8469,74.8983,6098.0
2019-11-12 11:55:00,87.45,87.46,87.35,87.38,5059.0,74.9069,74.9155,74.8212,74.8469,5059.0
2019-11-12 12:00:00,87.38,87.38,87.24,87.24,6460.0,74.8469,74.8469,74.727,74.727,6460.0
2019-11-12 12:05:00,87.23,87.32,87.14,87.15,22129.0,74.7185,74.7955,74.6414,74.6499,22129.0
2019-11-12 12:10:00,87.13,87.27,87.12,87.26,4689.0,74.6328,74.7527,74.6242,74.7442,4689.0
2019-11-12 12:15:00,87.28,87.29,87.2,87.2,9227.0,74.7613,74.7698,74.6928,74.6928,9227.0
2019-11-12 12:20:00,87.19,87.19,87.06,87.06,10628.0,74.6842,74.6842,74.5728,74.5728,10628.0
2019-11-12 12:25:00,87.05,87.1,87.03,87.06,7322.0,74.5643,74.6071,74.5471,74.5728,7322.0
2019-11-12 12:30:00,87.05,87.07,86.98,87.03,9724.0,74.5643,74.5814,74.5043,74.5471,9724.0
2019-11-12 12:35:00,87.02,87.06,87.01,87.06,3228.0,74.5386,74.5728,74.53,74.5728,3228.0
2019-11-12 12:40:00,87.06,87.1,86.99,87.0,10678.0,74.5728,74.6071,74.5129,74.5214,10678.0
2019-11-12 12:45:00,87.01,87.02,86.9,86.97,11069.0,74.53,74.5386,74.4358,74.4957,11069.0
2019-11-12 12:50:00,86.98,86.98,86.9,86.93,13611.0,74.5043,74.5043,74.4358,74.4615,13611.0
2019-11-12 12:55:00,86.95,87.08,86.92,87.06,6107.0,74.4786,74.59,74.4529,74.5728,6107.0
2019-11-12 13:00:00,87.09,87.18,87.09,87.15,20028.0,74.5985,74.6756,74.5985,74.6499,20028.0
2019-11-12 13:05:00,87.16,87.23,87.14,87.14,5784.0,74.6585,74.7185,74.6414,74.6414,5784.0
2019-11-12 13:10:00,87.15,87.18,87.08,87.12,7510.0,74.6499,74.6756,74.59,74.6242,7510.0
2019-11-12 13:15:00,87.11,87.13,87.07,87.1,5601.0,74.6157,74.6328,74.5814,74.6071,5601.0
2019-11-12 13:20:00,87.1,87.17,87.07,87.14,12693.0,74.6071,74.6671,74.5814,74.6414,12693.0
2019-11-12 13:25:00,87.15,87.16,87.08,87.13,11281.0,74.6499,74.6585,74.59,74.6328,11281.0
2019-11-12 13:30:00,87.15,87.27,87.14,87.23,15634.0,74.6499,74.7527,74.6414,74.7185,15634.0
2019-11-12 13:35:00,87.24,87.3,87.24,87.3,4352.0,74.727,74.7784,74.727,74.7784,4352.0
2019-11-12 13:40:00,87.31,87.32,87.26,87.28,12327.0,74.787,74.7955,74.7442,74.7613,12327.0
2019-11-12 13:45:00,87.27,87.5,87.27,87.49,8500.0,74.7527,74.9497,74.7527,74.9412,8500.0
2019-11-12 13:50:00,87.5,87.54,87.44,87.44,11012.0,74.9497,74.984,74.8983,74.8983,11012.0
2019-11-12 13:55:00,87.45,87.5,87.44,87.47,19493.0,74.9069,74.9497,74.8983,74.924,19493.0
2019-11-12 14:00:00,87.48,87.49,87.34,87.38,16063.0,74.9326,74.9412,74.8127,74.8469,16063.0
2019-11-12 14:05:00,87.38,87.44,87.37,87.42,5591.0,74.8469,74.8983,74.8384,74.8812,5591.0
2019-11-12 14:10:00,87.44,87.44,87.32,87.35,8517.0,74.8983,74.8983,74.7955,74.8212,8517.0
2019-11-12 14:15:00,87.34,87.41,87.32,87.34,6410.0,74.8127,74.8726,74.7955,74.8127,6410.0
2019-11-12 14:20:00,87.34,87.35,87.29,87.3,8836.0,74.8127,74.8212,74.7698,74.7784,8836.0
2019-11-12 14:25:00,87.29,87.35,87.26,87.34,9601.0,74.7698,74.8212,74.7442,74.8127,9601.0
2019-11-12 14:30:00,87.33,87.34,87.3,87.32,12236.0,74.8041,74.8127,74.7784,74.7955,12236.0
2019-11-12 14:35:00,87.31,87.32,87.25,87.27,10356.0,74.787,74.7955,74.7356,74.7527,10356.0
2019-11-12 14:40:00,87.29,87.3,87.25,87.26,6533.0,74.7698,74.7784,74.7356,74.7442,6533.0
2019-11-12 14:45:00,87.27,87.28,87.23,87.28,6727.0,74.7527,74.7613,74.7185,74.7613,6727.0
2019-11-12 14:50:00,87.27,87.29,87.19,87.19,10651.0,74.7527,74.7698,74.6842,74.6842,10651.0
2019-11-12 14:55:00,87.18,87.23,87.15,87.2,8595.0,74.6756,74.7185,74.6499,74.6928,8595.0
2019-11-12 15:00:00,87.19,87.24,87.19,87.2,8365.0,74.6842,74.727,74.6842,74.6928,8365.0
2019-11-12 15:05:00,87.19,87.2,87.16,87.18,12212.0,74.6842,74.6928,74.6585,74.6756,12212.0
2019-11-12 15:10:00,87.18,87.23,87.17,87.18,8382.0,74.6756,74.7185,74.6671,74.6756,8382.0
2019-11-12 15:15:00,87.17,87.24,87.15,87.23,9522.0,74.6671,74.727,74.6499,74.7185,9522.0
2019-11-12 15:20:00,87.23,87.33,87.22,87.33,16954.0,74.7185,74.8041,74.7099,74.8041,16954.0
2019-11-12 15:25:00,87.33,87.34,87.23,87.26,20247.0,74.8041,74.8127,74.7185,74.7442,20247.0
2019-11-12 15:30:00,87.26,87.27,87.14,87.16,26832.0,74.7442,74.7527,74.6414,74.6585,26832.0
2019-11-12 15:35:00,87.15,87.16,87.02,87.04,27208.0,74.6499,74.6585,74.5386,74.5557,27208.0
2019-11-12 15:40:00,87.05,87.05,87.0,87.01,28032.0,74.5643,74.5643,74.5214,74.53,28032.0
2019-11-12 15:45:00,87.0,87.09,86.98,87.09,38802.0,74.5214,74.5985,74.5043,74.5985,38802.0
2019-11-12 15:50:00,87.1,87.11,86.8,86.81,86821.0,74.6071,74.6157,74.3501,74.3587,86821.0
2019-11-12 15:55:00,86.79,86.85,86.57,86.64,302733.0,74.3416,74.393,74.1531,74.2131,302733.0
2019-11-13 09:30:00,86.7,87.07,86.58,87.07,34737.0,74.2645,74.5814,74.1617,74.5814,34737.0
2019-11-13 09:35:00,87.05,87.26,86.97,87.26,16537.0,74.5643,74.7442,74.4957,74.7442,16537.0
2019-11-13 09:40:00,87.29,87.31,87.18,87.21,17158.0,74.7698,74.787,74.6756,74.7013,17158.0
2019-11-13 09:45:00,87.21,87.26,87.06,87.26,32356.0,74.7013,74.7442,74.5728,74.7442,32356.0
2019-11-13 09:50:00,87.28,87.31,87.21,87.25,14962.0,74.7613,74.787,74.7013,74.7356,14962.0
2019-11-13 09:55:00,87.23,87.26,87.14,87.22,19252.0,74.7185,74.7442,74.6414,74.7099,19252.0
2019-11-13 10:00:00,87.23,87.39,87.22,87.35,11839.0,74.7185,74.8555,74.7099,74.8212,11839.0
2019-11-13 10:05:00,87.36,87.43,87.31,87.36,11051.0,74.8298,74.8898,74.787,74.8298,11051.0
2019-11-13 10:10:00,87.33,87.53,87.32,87.52,18142.0,74.8041,74.9754,74.7955,74.9669,18142.0
2019-11-13 10:15:00,87.51,87.62,87.47,87.47,8919.0,74.9583,75.0525,74.924,74.924,8919.0
2019-11-13 10:20:00,87.49,87.56,87.49,87.52,9748.0,74.9412,75.0011,74.9412,74.9669,9748.0
2019-11-13 10:25:00,87.5,87.5,87.39,87.44,6840.0,74.9497,74.9497,74.8555,74.8983,6840.0
2019-11-13 10:30:00,87.47,87.58,87.43,87.47,10607.0,74.924,75.0183,74.8898,74.924,10607.0
2019-11-13 10:35:00,87.44,87.59,87.35,87.56,10751.0,74.8983,75.0268,74.8212,75.0011,10751.0
2019-11-13 10:40:00,87.57,87.57,87.41,87.49,7580.0,75.0097,75.0097,74.8726,74.9412,7580.0
2019-11-13 10:45:00,87.49,87.57,87.46,87.46,6966.0,74.9412,75.0097,74.9155,74.9155,6966.0
2019-11-13 10:50:00,87.48,87.62,87.48,87.61,5796.0,74.9326,75.0525,74.9326,75.0439,5796.0
2019-11-13 10:55:00,87.63,87.68,87.56,87.67,8875.0,75.0611,75.1039,75.0011,75.0953,8875.0
2019-11-13 11:00:00,87.69,87.75,87.6,87.61,10675.0,75.1125,75.1639,75.0354,75.0439,10675.0
2019-11-13 11:05:00,87.55,87.56,87.5,87.5,7374.0,74.9926,75.0011,74.9497,74.9497,7374.0
2019-11-13 11:10:00,87.5,87.51,87.45,87.45,8271.0,74.9497,74.9583,74.9069,74.9069,8271.0
2019-11-13 11:15:00,87.45,87.55,87.41,87.51,38574.0,74.9069,74.9926,74.8726,74.9583,38574.0
2019-11-13 11:20:00,87.52,87.78,87.51,87.78,36894.0,74.9669,75.1896,74.9583,75.1896,36894.0
2019-11-13 11:25:00,87.79,87.81,87.7,87.75,43691.0,75.1981,75.2153,75.121,75.1639,43691.0
2019-11-13 11:30:00,87.75,87.82,87.71,87.8,31970.0,75.1639,75.2238,75.1296,75.2067,31970.0
2019-11-13 11:35:00,87.79,87.81,87.74,87.77,18235.0,75.1981,75.2153,75.1553,75.181,18235.0
2019-11-13 11:40:00,87.77,87.81,87.75,87.79,15628.0,75.181,75.2153,75.1639,75.1981,15628.0
2019-11-13 11:45:00,87.78,87.8,87.72,87.78,31543.0,75.1896,75.2067,75.1382,75.1896,31543.0
2019-11-13 11:50:00,87.78,87.92,87.78,87.87,10338.0,75.1896,75.3095,75.1896,75.2667,10338.0
2019-11-13 11:55:00,87.86,87.92,87.84,87.85,12074.0,75.2581,75.3095,75.241,75.2495,12074.0
2019-11-13 12:00:00,87.85,87.86,87.78,87.85,8900.0,75.2495,75.2581,75.1896,75.2495,8900.0
2019-11-13 12:05:00,87.87,87.94,87.86,87.93,9870.0,75.2667,75.3266,75.2581,75.3181,9870.0
2019-11-13 12:10:00,87.93,87.99,87.92,87.97,10168.0,75.3181,75.3694,75.3095,75.3523,10168.0
2019-11-13 12:15:00,87.96,87.97,87.83,87.88,7485.0,75.3437,75.3523,75.2324,75.2752,7485.0
2019-11-13 12:20:00,87.86,87.91,87.85,87.91,7865.0,75.2581,75.3009,75.2495,75.3009,7865.0
2019-11-13 12:25:00,87.92,87.95,87.88,87.88,15048.0,75.3095,75.3352,75.2752,75.2752,15048.0
2019-11-13 12:30:00,87.89,87.89,87.76,87.78,10045.0,75.2838,75.2838,75.1724,75.1896,10045.0
2019-11-13 12:35:00,87.79,87.83,87.75,87.83,23079.0,75.1981,75.2324,75.1639,75.2324,23079.0
2019-11-13 12:40:00,87.81,87.85,87.7,87.75,12055.0,75.2153,75.2495,75.121,75.1639,12055.0
2019-11-13 12:45:00,87.76,87.81,87.75,87.81,13275.0,75.1724,75.2153,75.1639,75.2153,13275.0
2019-11-13 12:50:00,87.8,87.84,87.76,87.8,9531.0,75.2067,75.241,75.1724,75.2067,9531.0
2019-11-13 12:55:00,87.79,87.79,87.7,87.7,18710.0,75.1981,75.1981,75.121,75.121,18710.0
2019-11-13 13:00:00,87.69,87.73,87.63,87.67,14936.0,75.1125,75.1467,75.0611,75.0953,14936.0
2019-11-13 13:05:00,87.67,87.71,87.6,87.7,9221.0,75.0953,75.1296,75.0354,75.121,9221.0
2019-11-13 13:10:00,87.7,87.8,87.7,87.79,28579.0,75.121,75.2067,75.121,75.1981,28579.0
2019-11-13 13:15:00,87.78,87.78,87.72,87.74,33336.0,75.1896,75.1896,75.1382,75.1553,33336.0
2019-11-13 13:20:00,87.73,87.78,87.72,87.74,15498.0,75.1467,75.1896,75.1382,75.1553,15498.0
2019-11-13 13:25:00,87.75,87.84,87.7,87.84,56797.0,75.1639,75.241,75.121,75.241,56797.0
2019-11-13 13:30:00,87.83,87.96,87.8,87.83,120945.0,75.2324,75.3437,75.2067,75.2324,120945.0
2019-11-13 13:35:00,87.83,87.94,87.83,87.93,18866.0,75.2324,75.3266,75.2324,75.3181,18866.0
2019-11-13 13:40:00,87.91,87.91,87.8,87.81,9486.0,75.3009,75.3009,75.2067,75.2153,9486.0
2019-11-13 13:45:00,87.81,87.94,87.79,87.93,48247.0,75.2153,75.3266,75.1981,75.3181,48247.0
2019-11-13 13:50:00,87.94,87.99,87.91,87.92,42664.0,75.3266,75.3694,75.3009,75.3095,42664.0
2019-11-13 13:55:00,87.93,87.98,87.7,87.89,71438.0,75.3181,75.3609,75.121,75.2838,71438.0
2019-11-13 14:00:00,87.88,87.93,87.75,87.78,45594.0,75.2752,75.3181,75.1639,75.1896,45594.0
2019-11-13 14:05:00,87.8,87.8,87.76,87.8,9389.0,75.2067,75.2067,75.1724,75.2067,9389.0
2019-11-13 14:10:00,87.77,87.8,87.76,87.79,11346.0,75.181,75.2067,75.1724,75.1981,11346.0
2019-11-13 14:15:00,87.79,87.8,87.78,87.79,15165.0,75.1981,75.2067,75.1896,75.1981,15165.0
2019-11-13 14:20:00,87.79,87.8,87.75,87.8,7398.0,75.1981,75.2067,75.1639,75.2067,7398.0
2019-11-13 14:25:00,87.8,87.8,87.72,87.78,10649.0,75.2067,75.2067,75.1382,75.1896,10649.0
2019-11-13 14:30:00,87.79,87.84,87.74,87.79,10160.0,75.1981,75.241,75.1553,75.1981,10160.0
2019-11-13 14:35:00,87.79,87.8,87.72,87.72,6258.0,75.1981,75.2067,75.1382,75.1382,6258.0
2019-11-13 14:40:00,87.74,87.89,87.74,87.84,9927.0,75.1553,75.2838,75.1553,75.241,9927.0
2019-11-13 14:45:00,87.82,87.82,87.76,87.8,7253.0,75.2238,75.2238,75.1724,75.2067,7253.0
2019-11-13 14:50:00,87.8,87.88,87.79,87.86,9641.0,75.2067,75.2752,75.1981,75.2581,9641.0
2019-11-13 14:55:00,87.86,87.89,87.83,87.89,9696.0,75.2581,75.2838,75.2324,75.2838,9696.0
2019-11-13 15:00:00,87.9,87.97,87.84,87.95,22236.0,75.2924,75.3523,75.241,75.3352,22236.0
2019-11-13 15:05:00,87.96,87.99,87.93,87.97,36480.0,75.3437,75.3694,75.3181,75.3523,36480.0
2019-11-13 15:10:00,87.98,88.01,87.95,88.01,35210.0,75.3609,75.3866,75.3352,75.3866,35210.0
2019-11-13 15:15:00,87.99,87.99,87.95,87.98,10902.0,75.3694,75.3694,75.3352,75.3609,10902.0
2019-11-13 15:20:00,87.98,87.99,87.88,87.88,34538.0,75.3609,75.3694,75.2752,75.2752,34538.0
2019-11-13 15:25:00,87.88,87.89,87.83,87.84,12156.0,75.2752,75.2838,75.2324,75.241,12156.0
2019-11-13 15:30:00,87.84,87.96,87.83,87.94,45522.0,75.241,75.3437,75.2324,75.3266,45522.0
2019-11-13 15:35:00,87.93,87.98,87.89,87.95,17298.0,75.3181,75.3609,75.2838,75.3352,17298.0
2019-11-13 15:40:00,87.96,88.11,87.92,88.1,32880.0,75.3437,75.4722,75.3095,75.4637,32880.0
2019-11-13 15:45:00,88.09,88.2,88.08,88.18,68257.0,75.4551,75.5493,75.4465,75.5322,68257.0
2019-11-13 15:50:00,88.18,88.18,87.95,87.96,94425.0,75.5322,75.5322,75.3352,75.3437,94425.0
2019-11-13 15:55:00,87.96,88.03,87.89,87.92,217229.0,75.3437,75.4037,75.2838,75.3095,217229.0
2019-11-14 09:30:00,88.26,88.67,88.17,88.67,57459.0,75.6007,75.9519,75.5236,75.9519,57459.0
2019-11-14 09:35:00,88.63,88.74,88.51,88.65,22487.0,75.9176,76.0119,75.8149,75.9348,22487.0
2019-11-14 09:40:00,88.64,88.92,88.57,88.89,61795.0,75.9262,76.1661,75.8663,76.1404,61795.0
2019-11-14 09:45:00,88.87,88.97,88.81,88.92,28898.0,76.1232,76.2089,76.0718,76.1661,28898.0
2019-11-14 09:50:00,88.92,89.04,88.92,89.01,17446.0,76.1661,76.2688,76.1661,76.2431,17446.0
2019-11-14 09:55:00,89.04,89.17,89.02,89.14,15716.0,76.2688,76.3802,76.2517,76.3545,15716.0
2019-11-14 10:00:00,89.18,89.21,88.95,88.95,29299.0,76.3888,76.4145,76.1918,76.1918,29299.0
2019-11-14 10:05:00,88.98,88.99,88.8,88.82,21183.0,76.2174,76.226,76.0633,76.0804,21183.0
2019-11-14 10:10:00,88.81,88.89,88.55,88.65,81525.0,76.0718,76.1404,75.8491,75.9348,81525.0
2019-11-14 10:15:00,88.65,88.66,88.47,88.53,21284.0,75.9348,75.9433,75.7806,75.832,21284.0
2019-11-14 10:20:00,88.53,88.63,88.51,88.51,11546.0,75.832,75.9176,75.8149,75.8149,11546.0
2019-11-14 10:25:00,88.48,88.58,88.45,88.57,14336.0,75.7892,75.8748,75.7635,75.8663,14336.0
2019-11-14 10:30:00,88.61,88.79,88.6,88.73,42573.0,75.9005,76.0547,75.892,76.0033,42573.0
2019-11-14 10:35:00,88.74,88.77,88.66,88.68,58087.0,76.0119,76.0376,75.9433,75.9605,58087.0
2019-11-14 10:40:00,88.68,88.75,88.63,88.68,38021.0,75.9605,76.0204,75.9176,75.9605,38021.0
2019-11-14 10:45:00,88.68,88.69,88.57,88.57,11640.0,75.9605,75.969,75.8663,75.8663,11640.0
2019-11-14 10:50:00,88.57,88.73,88.56,88.7,29337.0,75.8663,76.0033,75.8577,75.9776,29337.0
2019-11-14 10:55:00,88.71,88.85,88.7,88.83,39547.0,75.9862,76.1061,75.9776,76.089,39547.0
2019-11-14 11:00:00,88.86,88.9,88.75,88.78,24535.0,76.1147,76.1489,76.0204,76.0461,24535.0
2019-11-14 11:05:00,88.77,88.82,88.76,88.79,16530.0,76.0376,76.0804,76.029,76.0547,16530.0
2019-11-14 11:10:00,88.77,88.85,88.77,88.8,13672.0,76.0376,76.1061,76.0376,76.0633,13672.0
2019-11-14 11:15:00,88.81,88.91,88.8,88.86,19442.0,76.0718,76.1575,76.0633,76.1147,19442.0
2019-11-14 11:20:00,88.86,88.86,88.74,88.76,18520.0,76.1147,76.1147,76.0119,76.029,18520.0
2019-11-14 11:25:00,88.77,88.86,88.77,88.81,10875.0,76.0376,76.1147,76.0376,76.0718,10875.0
2019-11-14 11:30:00,88.82,88.82,88.71,88.76,85830.0,76.0804,76.0804,75.9862,76.029,85830.0
2019-11-14 11:35:00,88.75,88.76,88.58,88.61,44057.0,76.0204,76.029,75.8748,75.9005,44057.0
2019-11-14 11:40:00,88.61,88.63,88.5,88.53,23551.0,75.9005,75.9176,75.8063,75.832,23551.0
2019-11-14 11:45:00,88.49,88.49,88.3,88.35,10021.0,75.7977,75.7977,75.635,75.6778,10021.0
2019-11-14 11:50:00,88.4,88.49,88.39,88.49,9571.0,75.7206,75.7977,75.7121,75.7977,9571.0
2019-11-14 11:55:00,88.51,88.53,88.42,88.43,7565.0,75.8149,75.832,75.7378,75.7463,7565.0
2019-11-14 12:00:00,88.45,88.51,88.35,88.5,30853.0,75.7635,75.8149,75.6778,75.8063,30853.0
2019-11-14 12:05:00,88.51,88.57,88.5,88.51,5303.0,75.8149,75.8663,75.8063,75.8149,5303.0
2019-11-14 12:10:00,88.51,88.51,88.45,88.46,16122.0,75.8149,75.8149,75.7635,75.772,16122.0
2019-11-14 12:15:00,88.45,88.56,88.43,88.56,30471.0,75.7635,75.8577,75.7463,75.8577,30471.0
2019-11-14 12:20:00,88.56,88.56,88.48,88.49,5678.0,75.8577,75.8577,75.7892,75.7977,5678.0
2019-11-14 12:25:00,88.49,88.59,88.48,88.51,10017.0,75.7977,75.8834,75.7892,75.8149,10017.0
2019-11-14 12:30:00,88.5,88.59,88.5,88.59,8831.0,75.8063,75.8834,75.8063,75.8834,8831.0
2019-11-14 12:35:00,88.59,88.62,88.54,88.62,7572.0,75.8834,75.9091,75.8406,75.9091,7572.0
2019-11-14 12:40:00,88.61,88.62,88.51,88.51,7150.0,75.9005,75.9091,75.8149,75.8149,7150.0
2019-11-14 12:45:00,88.51,88.56,88.48,88.48,9299.0,75.8149,75.8577,75.7892,75.7892,9299.0
2019-11-14 12:50:00,88.5,88.62,88.5,88.58,7354.0,75.8063,75.9091,75.8063,75.8748,7354.0
2019-11-14 12:55:00,88.59,88.59,88.52,88.58,6098.0,75.8834,75.8834,75.8234,75.8748,6098.0
2019-11-14 13:00:00,88.57,88.6,88.55,88.57,6874.0,75.8663,75.892,75.8491,75.8663,6874.0
2019-11-14 13:05:00,88.57,88.57,88.49,88.49,17005.0,75.8663,75.8663,75.7977,75.7977,17005.0
2019-11-14 13:10:00,88.49,88.53,88.48,88.52,9580.0,75.7977,75.832,75.7892,75.8234,9580.0
2019-11-14 13:15:00,88.51,88.54,88.51,88.54,6193.0,75.8149,75.8406,75.8149,75.8406,6193.0
2019-11-14 13:20:00,88.54,88.56,88.48,88.51,13457.0,75.8406,75.8577,75.7892,75.8149,13457.0
2019-11-14 13:25:00,88.51,88.52,88.49,88.5,5943.0,75.8149,75.8234,75.7977,75.8063,5943.0
2019-11-14 13:30:00,88.5,88.68,88.5,88.66,11146.0,75.8063,75.9605,75.8063,75.9433,11146.0
2019-11-14 13:35:00,88.66,88.75,88.66,88.73,32831.0,75.9433,76.0204,75.9433,76.0033,32831.0
2019-11-14 13:40:00,88.73,88.74,88.57,88.65,21052.0,76.0033,76.0119,75.8663,75.9348,21052.0
2019-11-14 13:45:00,88.65,88.72,88.65,88.67,19626.0,75.9348,75.9947,75.9348,75.9519,19626.0
2019-11-14 13:50:00,88.67,88.71,88.63,88.71,36447.0,75.9519,75.9862,75.9176,75.9862,36447.0
2019-11-14 13:55:00,88.7,88.73,88.52,88.67,97363.0,75.9776,76.0033,75.8234,75.9519,97363.0
2019-11-14 14:00:00,88.65,88.75,88.63,88.74,34979.0,75.9348,76.0204,75.9176,76.0119,34979.0
2019-11-14 14:05:00,88.73,88.8,88.7,88.79,8550.0,76.0033,76.0633,75.9776,76.0547,8550.0
2019-11-14 14:10:00,88.78,88.82,88.78,88.79,6653.0,76.0461,76.0804,76.0461,76.0547,6653.0
2019-11-14 14:15:00,88.81,88.87,88.8,88.85,8755.0,76.0718,76.1232,76.0633,76.1061,8755.0
2019-11-14 14:20:00,88.86,88.91,88.85,88.85,8689.0,76.1147,76.1575,76.1061,76.1061,8689.0
2019-11-14 14:25:00,88.85,88.87,88.84,88.84,6805.0,76.1061,76.1232,76.0975,76.0975,6805.0
2019-11-14 14:30:00,88.84,88.84,88.8,88.82,7128.0,76.0975,76.0975,76.0633,76.0804,7128.0
2019-11-14 14:35:00,88.82,88.82,88.75,88.81,15753.0,76.0804,76.0804,76.0204,76.0718,15753.0
2019-11-14 14:40:00,88.81,88.95,88.79,88.95,40225.0,76.0718,76.1918,76.0547,76.1918,40225.0
2019-11-14 14:45:00,88.95,89.08,88.95,89.03,56408.0,76.1918,76.3031,76.1918,76.2603,56408.0
2019-11-14 14:50:00,89.03,89.05,89.0,89.03,41411.0,76.2603,76.2774,76.2346,76.2603,41411.0
2019-11-14 14:55:00,89.03,89.05,89.01,89.02,21230.0,76.2603,76.2774,76.2431,76.2517,21230.0
2019-11-14 15:00:00,89.03,89.05,88.97,89.04,76340.0,76.2603,76.2774,76.2089,76.2688,76340.0
2019-11-14 15:05:00,89.04,89.08,88.93,88.95,40980.0,76.2688,76.3031,76.1746,76.1918,40980.0
2019-11-14 15:10:00,88.95,88.97,88.85,88.87,16211.0,76.1918,76.2089,76.1061,76.1232,16211.0
2019-11-14 15:15:00,88.87,88.88,88.86,88.88,10263.0,76.1232,76.1318,76.1147,76.1318,10263.0
2019-11-14 15:20:00,88.88,88.88,88.72,88.72,11484.0,76.1318,76.1318,75.9947,75.9947,11484.0
2019-11-14 15:25:00,88.72,88.77,88.72,88.75,13500.0,75.9947,76.0376,75.9947,76.0204,13500.0
2019-11-14 15:30:00,88.75,88.77,88.66,88.66,16025.0,76.0204,76.0376,75.9433,75.9433,16025.0
2019-11-14 15:35:00,88.67,88.81,88.66,88.79,20668.0,75.9519,76.0718,75.9433,76.0547,20668.0
2019-11-14 15:40:00,88.79,88.79,88.76,88.78,17695.0,76.0547,76.0547,76.029,76.0461,17695.0
2019-11-14 15:45:00,88.77,88.89,88.77,88.88,31206.0,76.0376,76.1404,76.0376,76.1318,31206.0
2019-11-14 15:50:00,88.89,89.03,88.88,89.03,55400.0,76.1404,76.2603,76.1318,76.2603,55400.0
2019-11-14 15:55:00,89.03,89.12,89.0,89.12,135346.0,76.2603,76.3374,76.2346,76.3374,135346.0
2019-11-15 09:30:00,89.42,89.46,89.04,89.35,135654.0,76.5943,76.6286,76.2688,76.5344,135654.0
2019-11-15 09:35:00,89.39,89.48,89.36,89.41,37822.0,76.5686,76.6457,76.5429,76.5858,37822.0
2019-11-15 09:40:00,89.39,89.44,89.25,89.3,41122.0,76.5686,76.6115,76.4487,76.4916,41122.0
2019-11-15 09:45:00,89.3,89.46,89.3,89.33,9603.0,76.4916,76.6286,76.4916,76.5172,9603.0
2019-11-15 09:50:00,89.36,89.52,89.36,89.45,12502.0,76.5429,76.68,76.5429,76.62,12502.0
2019-11-15 09:55:00,89.42,89.52,89.38,89.47,7970.0,76.5943,76.68,76.5601,76.6372,7970.0
2019-11-15 10:00:00,89.48,89.63,89.47,89.61,13788.0,76.6457,76.7742,76.6372,76.7571,13788.0
2019-11-15 10:05:00,89.61,89.68,89.6,89.6,14041.0,76.7571,76.817,76.7485,76.7485,14041.0
2019-11-15 10:10:00,89.62,89.69,89.57,89.68,22059.0,76.7657,76.8256,76.7228,76.817,22059.0
2019-11-15 10:15:00,89.67,89.71,89.57,89.6,17995.0,76.8085,76.8427,76.7228,76.7485,17995.0
2019-11-15 10:20:00,89.6,89.62,89.47,89.5,14281.0,76.7485,76.7657,76.6372,76.6629,14281.0
2019-11-15 10:25:00,89.49,89.5,89.42,89.48,10474.0,76.6543,76.6629,76.5943,76.6457,10474.0
2019-11-15 10:30:00,89.49,89.54,89.41,89.44,17451.0,76.6543,76.6971,76.5858,76.6115,17451.0
2019-11-15 10:35:00,89.44,89.45,89.32,89.37,8835.0,76.6115,76.62,76.5087,76.5515,8835.0
2019-11-15 10:40:00,89.36,89.4,89.34,89.34,5808.0,76.5429,76.5772,76.5258,76.5258,5808.0
2019-11-15 10:45:00,89.33,89.34,89.25,89.28,7556.0,76.5172,76.5258,76.4487,76.4744,7556.0
2019-11-15 10:50:00,89.29,89.34,89.27,89.3,5513.0,76.483,76.5258,76.4659,76.4916,5513.0
2019-11-15 10:55:00,89.3,89.3,89.17,89.21,5106.0,76.4916,76.4916,76.3802,76.4145,5106.0
2019-11-15 11:00:00,89.21,89.26,89.04,89.04,5866.0,76.4145,76.4573,76.2688,76.2688,5866.0
2019-11-15 11:05:00,89.04,89.09,88.94,89.08,11090.0,76.2688,76.3117,76.1832,76.3031,11090.0
2019-11-15 11:10:00,89.09,89.16,89.03,89.03,5723.0,76.3117,76.3716,76.2603,76.2603,5723.0
2019-11-15 11:15:00,89.03,89.16,89.01,89.13,9806.0,76.2603,76.3716,76.2431,76.3459,9806.0
2019-11-15 11:20:00,89.12,89.23,89.07,89.17,19947.0,76.3374,76.4316,76.2945,76.3802,19947.0
2019-11-15 11:25:00,89.19,89.27,89.18,89.2,8037.0,76.3973,76.4659,76.3888,76.4059,8037.0
2019-11-15 11:30:00,89.21,89.26,89.2,89.26,8598.0,76.4145,76.4573,76.4059,76.4573,8598.0
2019-11-15 11:35:00,89.26,89.33,89.21,89.26,19748.0,76.4573,76.5172,76.4145,76.4573,19748.0
2019-11-15 11:40:00,89.27,89.27,89.19,89.22,6228.0,76.4659,76.4659,76.3973,76.423,6228.0
2019-11-15 11:45:00,89.22,89.32,89.22,89.25,11201.0,76.423,76.5087,76.423,76.4487,11201.0
2019-11-15 11:50:00,89.25,89.28,89.24,89.25,7111.0,76.4487,76.4744,76.4402,76.4487,7111.0
2019-11-15 11:55:00,89.25,89.31,89.23,89.28,27971.0,76.4487,76.5001,76.4316,76.4744,27971.0
2019-11-15 12:00:00,89.29,89.35,89.29,89.34,15794.0,76.483,76.5344,76.483,76.5258,15794.0
2019-11-15 12:05:00,89.35,89.35,89.28,89.29,7207.0,76.5344,76.5344,76.4744,76.483,7207.0
2019-11-15 12:10:00,89.29,89.33,89.27,89.32,7496.0,76.483,76.5172,76.4659,76.5087,7496.0
2019-11-15 12:15:00,89.32,89.33,89.29,89.3,5475.0,76.5087,76.5172,76.483,76.4916,5475.0
2019-11-15 12:20:00,89.31,89.31,89.26,89.26,7243.0,76.5001,76.5001,76.4573,76.4573,7243.0
2019-11-15 12:25:00,89.28,89.38,89.27,89.37,7572.0,76.4744,76.5601,76.4659,76.5515,7572.0
2019-11-15 12:30:00,89.36,89.37,89.31,89.34,6318.0,76.5429,76.5515,76.5001,76.5258,6318.0
2019-11-15 12:35:00,89.36,89.37,89.34,89.35,5313.0,76.5429,76.5515,76.5258,76.5344,5313.0
2019-11-15 12:40:00,89.34,89.37,89.3,89.34,6446.0,76.5258,76.5515,76.4916,76.5258,6446.0
2019-11-15 12:45:00,89.35,89.37,89.32,89.37,3261.0,76.5344,76.5515,76.5087,76.5515,3261.0
2019-11-15 12:50:00,89.37,89.4,89.36,89.37,3922.0,76.5515,76.5772,76.5429,76.5515,3922.0
2019-11-15 12:55:00,89.36,89.42,89.34,89.35,9798.0,76.5429,76.5943,76.5258,76.5344,9798.0
2019-11-15 13:00:00,89.34,89.36,89.28,89.3,4751.0,76.5258,76.5429,76.4744,76.4916,4751.0
2019-11-15 13:05:00,89.3,89.43,89.3,89.43,8193.0,76.4916,76.6029,76.4916,76.6029,8193.0
2019-11-15 13:10:00,89.43,89.46,89.42,89.45,15502.0,76.6029,76.6286,76.5943,76.62,15502.0
2019-11-15 13:15:00,89.44,89.46,89.38,89.46,11154.0,76.6115,76.6286,76.5601,76.6286,11154.0
2019-11-15 13:20:00,89.47,89.5,89.46,89.48,9496.0,76.6372,76.6629,76.6286,76.6457,9496.0
2019-11-15 13:25:00,89.49,89.49,89.44,89.46,8365.0,76.6543,76.6543,76.6115,76.6286,8365.0
2019-11-15 13:30:00,89.44,89.45,89.39,89.42,11143.0,76.6115,76.62,76.5686,76.5943,11143.0
2019-11-15 13:35:00,89.42,89.43,89.28,89.28,6987.0,76.5943,76.6029,76.4744,76.4744,6987.0
2019-11-15 13:40:00,89.29,89.34,89.28,89.31,5697.0,76.483,76.5258,76.4744,76.5001,5697.0
2019-11-15 13:45:00,89.3,89.35,89.28,89.33,5191.0,76.4916,76.5344,76.4744,76.5172,5191.0
2019-11-15 13:50:00,89.32,89.33,89.3,89.33,3342.0,76.5087,76.5172,76.4916,76.5172,3342.0
2019-11-15 13:55:00,89.33,89.34,89.28,89.28,6721.0,76.5172,76.5258,76.4744,76.4744,6721.0
2019-11-15 14:00:00,89.27,89.29,89.26,89.26,7464.0,76.4659,76.483,76.4573,76.4573,7464.0
2019-11-15 14:05:00,89.27,89.28,89.16,89.16,9473.0,76.4659,76.4744,76.3716,76.3716,9473.0
2019-11-15 14:10:00,89.15,89.16,89.08,89.11,14897.0,76.3631,76.3716,76.3031,76.3288,14897.0
2019-11-15 14:15:00,89.12,89.2,89.11,89.16,13906.0,76.3374,76.4059,76.3288,76.3716,13906.0
2019-11-15 14:20:00,89.16,89.19,89.14,89.15,7028.0,76.3716,76.3973,76.3545,76.3631,7028.0
2019-11-15 14:25:00,89.15,89.19,89.11,89.13,12633.0,76.3631,76.3973,76.3288,76.3459,12633.0
2019-11-15 14:30:00,89.14,89.15,89.11,89.14,13672.0,76.3545,76.3631,76.3288,76.3545,13672.0
2019-11-15 14:35:00,89.14,89.15,89.08,89.13,11064.0,76.3545,76.3631,76.3031,76.3459,11064.0
2019-11-15 14:40:00,89.14,89.17,89.12,89.15,9008.0,76.3545,76.3802,76.3374,76.3631,9008.0
2019-11-15 14:45:00,89.14,89.18,89.13,89.17,15597.0,76.3545,76.3888,76.3459,76.3802,15597.0
2019-11-15 14:50:00,89.17,89.2,89.14,89.15,10406.0,76.3802,76.4059,76.3545,76.3631,10406.0
2019-11-15 14:55:00,89.16,89.17,89.12,89.16,11377.0,76.3716,76.3802,76.3374,76.3716,11377.0
2019-11-15 15:00:00,89.16,89.19,89.15,89.19,9402.0,76.3716,76.3973,76.3631,76.3973,9402.0
2019-11-15 15:05:00,89.19,89.25,89.14,89.17,13273.0,76.3973,76.4487,76.3545,76.3802,13273.0
2019-11-15 15:10:00,89.17,89.17,89.15,89.16,7020.0,76.3802,76.3802,76.3631,76.3716,7020.0
2019-11-15 15:15:00,89.16,89.18,89.09,89.09,15568.0,76.3716,76.3888,76.3117,76.3117,15568.0
2019-11-15 15:20:00,89.09,89.12,89.03,89.1,19355.0,76.3117,76.3374,76.2603,76.3202,19355.0
2019-11-15 15:25:00,89.11,89.12,89.05,89.06,17724.0,76.3288,76.3374,76.2774,76.286,17724.0
2019-11-15 15:30:00,89.06,89.06,88.97,89.0,28087.0,76.286,76.286,76.2089,76.2346,28087.0
2019-11-15 15:35:00,89.0,89.01,88.91,88.94,22400.0,76.2346,76.2431,76.1575,76.1832,22400.0
2019-11-15 15:40:00,88.94,89.02,88.92,89.0,28253.0,76.1832,76.2517,76.1661,76.2346,28253.0
2019-11-15 15:45:00,89.0,89.08,88.98,89.06,35110.0,76.2346,76.3031,76.2174,76.286,35110.0
2019-11-15 15:50:00,89.05,89.08,89.01,89.03,75012.0,76.2774,76.3031,76.2431,76.2603,75012.0
2019-11-15 15:55:00,89.02,89.13,89.01,89.11,140913.0,76.2517,76.3459,76.2431,76.3288,140913.0
2019-11-18 09:30:00,89.11,89.44,89.1,89.21,22797.0,76.3288,76.6115,76.3202,76.4145,22797.0
2019-11-18 09:35:00,89.2,89.39,89.14,89.24,10964.0,76.4059,76.5686,76.3545,76.4402,10964.0
2019-11-18 09:40:00,89.29,89.43,89.25,89.37,7896.0,76.483,76.6029,76.4487,76.5515,7896.0
2019-11-18 09:45:00,89.37,89.55,89.37,89.52,6574.0,76.5515,76.7057,76.5515,76.68,6574.0
2019-11-18 09:50:00,89.49,89.55,89.43,89.43,8378.0,76.6543,76.7057,76.6029,76.6029,8378.0
2019-11-18 09:55:00,89.41,89.45,89.34,89.36,3719.0,76.5858,76.62,76.5258,76.5429,3719.0
2019-11-18 10:00:00,89.4,89.45,89.27,89.29,6865.0,76.5772,76.62,76.4659,76.483,6865.0
2019-11-18 10:05:00,89.25,89.38,89.21,89.31,5266.0,76.4487,76.5601,76.4145,76.5001,5266.0
2019-11-18 10:10:00,89.33,89.46,89.32,89.44,8157.0,76.5172,76.6286,76.5087,76.6115,8157.0
2019-11-18 10:15:00,89.44,89.58,89.44,89.48,9818.0,76.6115,76.7314,76.6115,76.6457,9818.0
2019-11-18 10:20:00,89.47,89.55,89.44,89.44,5280.0,76.6372,76.7057,76.6115,76.6115,5280.0
2019-11-18 10:25:00,89.42,89.5,89.4,89.47,8907.0,76.5943,76.6629,76.5772,76.6372,8907.0
2019-11-18 10:30:00,89.45,89.54,89.45,89.53,7378.0,76.62,76.6971,76.62,76.6886,7378.0
2019-11-18 10:35:00,89.51,89.72,89.48,89.65,12868.0,76.6714,76.8513,76.6457,76.7913,12868.0
2019-11-18 10:40:00,89.66,89.78,89.64,89.76,7985.0,76.7999,76.9027,76.7828,76.8856,7985.0
2019-11-18 10:45:00,89.74,89.77,89.7,89.73,9110.0,76.8684,76.8941,76.8342,76.8599,9110.0
2019-11-18 10:50:00,89.75,89.83,89.75,89.83,10423.0,76.877,76.9455,76.877,76.9455,10423.0
2019-11-18 10:55:00,89.83,89.88,89.75,89.88,6332.0,76.9455,76.9884,76.877,76.9884,6332.0
2019-11-18 11:00:00,89.85,89.88,89.8,89.85,7350.0,76.9627,76.9884,76.9198,76.9627,7350.0
2019-11-18 11:05:00,89.85,89.87,89.8,89.87,5803.0,76.9627,76.9798,76.9198,76.9798,5803.0
2019-11-18 11:10:00,89.88,89.93,89.81,89.9,20836.0,76.9884,77.0312,76.9284,77.0055,20836.0
2019-11-18 11:15:00,89.93,89.98,89.91,89.98,6229.0,77.0312,77.074,77.0141,77.074,6229.0
2019-11-18 11:20:00,89.96,90.13,89.96,90.08,22283.0,77.0569,77.2025,77.0569,77.1597,22283.0
2019-11-18 11:25:00,90.08,90.18,90.06,90.14,17719.0,77.1597,77.2453,77.1425,77.2111,17719.0
2019-11-18 11:30:00,90.13,90.18,90.12,90.16,5806.0,77.2025,77.2453,77.1939,77.2282,5806.0
2019-11-18 11:35:00,90.17,90.17,90.07,90.07,5316.0,77.2368,77.2368,77.1511,77.1511,5316.0
2019-11-18 11:40:00,90.09,90.12,90.03,90.03,5484.0,77.1682,77.1939,77.1168,77.1168,5484.0
2019-11-18 11:45:00,90.05,90.08,89.99,90.08,6634.0,77.134,77.1597,77.0826,77.1597,6634.0
2019-11-18 11:50:00,90.07,90.17,90.06,90.17,7104.0,77.1511,77.2368,77.1425,77.2368,7104.0
2019-11-18 11:55:00,90.16,90.17,90.11,90.11,6763.0,77.2282,77.2368,77.1854,77.1854,6763.0
2019-11-18 12:00:00,90.11,90.18,90.1,90.18,5527.0,77.1854,77.2453,77.1768,77.2453,5527.0
2019-11-18 12:05:00,90.2,90.26,90.19,90.23,5752.0,77.2625,77.3139,77.2539,77.2882,5752.0
2019-11-18 12:10:00,90.23,90.34,90.23,90.26,65606.0,77.2882,77.3824,77.2882,77.3139,65606.0
2019-11-18 12:15:00,90.28,90.31,90.26,90.27,3991.0,77.331,77.3567,77.3139,77.3224,3991.0
2019-11-18 12:20:00,90.26,90.28,90.24,90.25,4803.0,77.3139,77.331,77.2967,77.3053,4803.0
2019-11-18 12:25:00,90.25,90.25,90.13,90.13,4566.0,77.3053,77.3053,77.2025,77.2025,4566.0
2019-11-18 12:30:00,90.13,90.23,90.12,90.23,6095.0,77.2025,77.2882,77.1939,77.2882,6095.0
2019-11-18 12:35:00,90.22,90.22,90.17,90.22,6399.0,77.2796,77.2796,77.2368,77.2796,6399.0
2019-11-18 12:40:00,90.21,90.26,90.2,90.25,8384.0,77.271,77.3139,77.2625,77.3053,8384.0
2019-11-18 12:45:00,90.23,90.27,90.22,90.25,6243.0,77.2882,77.3224,77.2796,77.3053,6243.0
2019-11-18 12:50:00,90.26,90.28,90.23,90.27,3558.0,77.3139,77.331,77.2882,77.3224,3558.0
2019-11-18 12:55:00,90.26,90.29,90.23,90.23,17163.0,77.3139,77.3396,77.2882,77.2882,17163.0
2019-11-18 13:00:00,90.26,90.33,90.26,90.31,10900.0,77.3139,77.3738,77.3139,77.3567,10900.0
2019-11-18 13:05:00,90.3,90.35,90.27,90.28,13412.0,77.3481,77.3909,77.3224,77.331,13412.0
2019-11-18 13:10:00,90.28,90.4,90.27,90.37,23625.0,77.331,77.4338,77.3224,77.4081,23625.0
2019-11-18 13:15:00,90.37,90.37,90.29,90.3,7998.0,77.4081,77.4081,77.3396,77.3481,7998.0
2019-11-18 13:20:00,90.3,90.3,90.2,90.2,5227.0,77.3481,77.3481,77.2625,77.2625,5227.0
2019-11-18 13:25:00,90.21,90.25,90.14,90.16,18444.0,77.271,77.3053,77.2111,77.2282,18444.0
2019-11-18 13:30:00,90.16,90.17,90.13,90.15,7199.0,77.2282,77.2368,77.2025,77.2196,7199.0
2019-11-18 13:35:00,90.15,90.18,90.13,90.15,12248.0,77.2196,77.2453,77.2025,77.2196,12248.0
2019-11-18 13:40:00,90.16,90.16,90.1,90.14,12980.0,77.2282,77.2282,77.1768,77.2111,12980.0
2019-11-18 13:45:00,90.14,90.14,90.03,90.03,5960.0,77.2111,77.2111,77.1168,77.1168,5960.0
2019-11-18 13:50:00,90.03,90.04,89.95,89.96,13182.0,77.1168,77.1254,77.0483,77.0569,13182.0
2019-11-18 13:55:00,89.95,89.98,89.93,89.93,4162.0,77.0483,77.074,77.0312,77.0312,4162.0
2019-11-18 14:00:00,89.94,89.94,89.85,89.89,4358.0,77.0398,77.0398,76.9627,76.9969,4358.0
2019-11-18 14:05:00,89.89,89.94,89.84,89.94,12944.0,76.9969,77.0398,76.9541,77.0398,12944.0
2019-11-18 14:10:00,89.92,89.94,89.91,89.91,5971.0,77.0226,77.0398,77.0141,77.0141,5971.0
2019-11-18 14:15:00,89.9,89.96,89.86,89.89,24811.0,77.0055,77.0569,76.9712,76.9969,24811.0
2019-11-18 14:20:00,89.9,89.92,89.84,89.85,4489.0,77.0055,77.0226,76.9541,76.9627,4489.0
2019-11-18 14:25:00,89.84,89.92,89.84,89.91,9230.0,76.9541,77.0226,76.9541,77.0141,9230.0
2019-11-18 14:30:00,89.88,89.94,89.88,89.9,8731.0,76.9884,77.0398,76.9884,77.0055,8731.0
2019-11-18 14:35:00,89.91,89.95,89.88,89.92,8790.0,77.0141,77.0483,76.9884,77.0226,8790.0
2019-11-18 14:40:00,89.91,89.94,89.9,89.94,10663.0,77.0141,77.0398,77.0055,77.0398,10663.0
2019-11-18 14:45:00,89.93,89.96,89.9,89.9,9980.0,77.0312,77.0569,77.0055,77.0055,9980.0
2019-11-18 14:50:00,89.9,89.93,89.88,89.9,11120.0,77.0055,77.0312,76.9884,77.0055,11120.0
2019-11-18 14:55:00,89.88,89.94,89.88,89.9,6193.0,76.9884,77.0398,76.9884,77.0055,6193.0
2019-11-18 15:00:00,89.89,89.92,89.86,89.89,11543.0,76.9969,77.0226,76.9712,76.9969,11543.0
2019-11-18 15:05:00,89.9,89.94,89.9,89.92,6704.0,77.0055,77.0398,77.0055,77.0226,6704.0
2019-11-18 15:10:00,89.92,89.94,89.88,89.93,7508.0,77.0226,77.0398,76.9884,77.0312,7508.0
2019-11-18 15:15:00,89.93,89.93,89.85,89.87,6901.0,77.0312,77.0312,76.9627,76.9798,6901.0
2019-11-18 15:20:00,89.87,89.88,89.79,89.81,5728.0,76.9798,76.9884,76.9113,76.9284,5728.0
2019-11-18 15:25:00,89.81,89.81,89.77,89.79,3681.0,76.9284,76.9284,76.8941,76.9113,3681.0
2019-11-18 15:30:00,89.79,89.8,89.74,89.77,9101.0,76.9113,76.9198,76.8684,76.8941,9101.0
2019-11-18 15:35:00,89.77,89.78,89.6,89.64,10853.0,76.8941,76.9027,76.7485,76.7828,10853.0
2019-11-18 15:40:00,89.65,89.67,89.62,89.66,11095.0,76.7913,76.8085,76.7657,76.7999,11095.0
2019-11-18 15:45:00,89.66,89.76,89.65,89.76,16162.0,76.7999,76.8856,76.7913,76.8856,16162.0
2019-11-18 15:50:00,89.76,89.79,89.72,89.78,34213.0,76.8856,76.9113,76.8513,76.9027,34213.0
2019-11-18 15:55:00,89.79,89.89,89.75,89.88,96152.0,76.9113,76.9969,76.877,76.9884,96152.0
2019-11-19 09:30:00,89.99,90.35,89.82,90.07,32467.0,77.0826,77.3909,76.937,77.1511,32467.0
2019-11-19 09:35:00,90.07,90.08,89.9,90.06,11066.0,77.1511,77.1597,77.0055,77.1425,11066.0
2019-11-19 09:40:00,90.09,90.14,89.93,89.95,9616.0,77.1682,77.2111,77.0312,77.0483,9616.0
2019-11-19 09:45:00,89.96,90.04,89.87,90.04,8185.0,77.0569,77.1254,76.9798,77.1254,8185.0
2019-11-19 09:50:00,90.03,90.03,89.84,89.89,4667.0,77.1168,77.1168,76.9541,76.9969,4667.0
2019-11-19 09:55:00,89.89,89.96,89.86,89.93,5928.0,76.9969,77.0569,76.9712,77.0312,5928.0
2019-11-19 10:00:00,89.93,90.02,89.9,89.99,2681.0,77.0312,77.1083,77.0055,77.0826,2681.0
2019-11-19 10:05:00,89.98,89.99,89.85,89.89,3889.0,77.074,77.0826,76.9627,76.9969,3889.0
2019-11-19 10:10:00,89.83,90.0,89.83,90.0,3798.0,76.9455,77.0911,76.9455,77.0911,3798.0
2019-11-19 10:15:00,89.99,90.07,89.98,90.03,13602.0,77.0826,77.1511,77.074,77.1168,13602.0
2019-11-19 10:20:00,90.04,90.06,89.97,90.06,14035.0,77.1254,77.1425,77.0655,77.1425,14035.0
2019-11-19 10:25:00,90.06,90.08,90.02,90.05,21086.0,77.1425,77.1597,77.1083,77.134,21086.0
2019-11-19 10:30:00,90.05,90.17,90.04,90.17,13020.0,77.134,77.2368,77.1254,77.2368,13020.0
2019-11-19 10:35:00,90.2,90.39,90.18,90.37,12748.0,77.2625,77.4252,77.2453,77.4081,12748.0
2019-11-19 10:40:00,90.35,90.35,90.17,90.18,5842.0,77.3909,77.3909,77.2368,77.2453,5842.0
2019-11-19 10:45:00,90.19,90.22,90.1,90.12,5809.0,77.2539,77.2796,77.1768,77.1939,5809.0
2019-11-19 10:50:00,90.15,90.3,90.15,90.3,9299.0,77.2196,77.3481,77.2196,77.3481,9299.0
2019-11-19 10:55:00,90.31,90.38,90.29,90.38,13379.0,77.3567,77.4166,77.3396,77.4166,13379.0
2019-11-19 11:00:00,90.37,90.45,90.3,90.33,14546.0,77.4081,77.4766,77.3481,77.3738,14546.0
2019-11-19 11:05:00,90.32,90.4,90.3,90.39,10359.0,77.3653,77.4338,77.3481,77.4252,10359.0
2019-11-19 11:10:00,90.38,90.43,90.35,90.42,13899.0,77.4166,77.4595,77.3909,77.4509,13899.0
2019-11-19 11:15:00,90.41,90.45,90.4,90.43,11071.0,77.4423,77.4766,77.4338,77.4595,11071.0
2019-11-19 11:20:00,90.43,90.57,90.43,90.57,17151.0,77.4595,77.5794,77.4595,77.5794,17151.0
2019-11-19 11:25:00,90.56,90.62,90.54,90.61,18419.0,77.5708,77.6222,77.5537,77.6137,18419.0
2019-11-19 11:30:00,90.61,90.65,90.59,90.62,10299.0,77.6137,77.6479,77.5965,77.6222,10299.0
2019-11-19 11:35:00,90.62,90.7,90.6,90.64,17072.0,77.6222,77.6907,77.6051,77.6394,17072.0
2019-11-19 11:40:00,90.61,90.61,90.56,90.61,8704.0,77.6137,77.6137,77.5708,77.6137,8704.0
2019-11-19 11:45:00,90.61,90.69,90.61,90.66,14405.0,77.6137,77.6822,77.6137,77.6565,14405.0
2019-11-19 11:50:00,90.66,90.8,90.65,90.79,18788.0,77.6565,77.7764,77.6479,77.7678,18788.0
2019-11-19 11:55:00,90.8,90.86,90.72,90.86,14274.0,77.7764,77.8278,77.7079,77.8278,14274.0
2019-11-19 12:00:00,90.85,90.87,90.75,90.82,18045.0,77.8192,77.8364,77.7336,77.7935,18045.0
2019-11-19 12:05:00,90.82,90.82,90.69,90.69,17894.0,77.7935,77.7935,77.6822,77.6822,17894.0
2019-11-19 12:10:00,90.69,90.74,90.66,90.73,7895.0,77.6822,77.725,77.6565,77.7164,7895.0
2019-11-19 12:15:00,90.71,90.77,90.68,90.7,12132.0,77.6993,77.7507,77.6736,77.6907,12132.0
2019-11-19 12:20:00,90.7,90.74,90.69,90.71,7118.0,77.6907,77.725,77.6822,77.6993,7118.0
2019-11-19 12:25:00,90.71,90.72,90.67,90.69,6264.0,77.6993,77.7079,77.665,77.6822,6264.0
2019-11-19 12:30:00,90.69,90.72,90.66,90.7,22473.0,77.6822,77.7079,77.6565,77.6907,22473.0
2019-11-19 12:35:00,90.7,90.7,90.68,90.69,4185.0,77.6907,77.6907,77.6736,77.6822,4185.0
2019-11-19 12:40:00,90.69,90.71,90.65,90.71,14197.0,77.6822,77.6993,77.6479,77.6993,14197.0
2019-11-19 12:45:00,90.72,90.75,90.69,90.75,7380.0,77.7079,77.7336,77.6822,77.7336,7380.0
2019-11-19 12:50:00,90.75,90.8,90.74,90.78,9845.0,77.7336,77.7764,77.725,77.7593,9845.0
2019-11-19 12:55:00,90.78,90.8,90.77,90.79,8518.0,77.7593,77.7764,77.7507,77.7678,8518.0
2019-11-19 13:00:00,90.79,90.81,90.68,90.7,17854.0,77.7678,77.785,77.6736,77.6907,17854.0
2019-11-19 13:05:00,90.72,90.74,90.7,90.73,6663.0,77.7079,77.725,77.6907,77.7164,6663.0
2019-11-19 13:10:00,90.73,90.75,90.71,90.71,5382.0,77.7164,77.7336,77.6993,77.6993,5382.0
2019-11-19 13:15:00,90.7,90.78,90.7,90.77,7555.0,77.6907,77.7593,77.6907,77.7507,7555.0
2019-11-19 13:20:00,90.78,90.78,90.71,90.72,13121.0,77.7593,77.7593,77.6993,77.7079,13121.0
2019-11-19 13:25:00,90.72,90.73,90.66,90.66,6649.0,77.7079,77.7164,77.6565,77.6565,6649.0
2019-11-19 13:30:00,90.65,90.69,90.63,90.69,7300.0,77.6479,77.6822,77.6308,77.6822,7300.0
2019-11-19 13:35:00,90.68,90.75,90.68,90.75,4703.0,77.6736,77.7336,77.6736,77.7336,4703.0
2019-11-19 13:40:00,90.75,90.85,90.73,90.84,21772.0,77.7336,77.8192,77.7164,77.8107,21772.0
2019-11-19 13:45:00,90.85,90.94,90.85,90.93,12932.0,77.8192,77.8963,77.8192,77.8878,12932.0
2019-11-19 13:50:00,90.93,90.96,90.85,90.86,19595.0,77.8878,77.9135,77.8192,77.8278,19595.0
2019-11-19 13:55:00,90.87,90.9,90.87,90.88,10880.0,77.8364,77.8621,77.8364,77.8449,10880.0
2019-11-19 14:00:00,90.88,90.92,90.87,90.91,10467.0,77.8449,77.8792,77.8364,77.8706,10467.0
2019-11-19 14:05:00,90.91,90.96,90.9,90.95,11233.0,77.8706,77.9135,77.8621,77.9049,11233.0
2019-11-19 14:10:00,90.95,90.96,90.89,90.91,8385.0,77.9049,77.9135,77.8535,77.8706,8385.0
2019-11-19 14:15:00,90.91,90.94,90.89,90.91,12154.0,77.8706,77.8963,77.8535,77.8706,12154.0
2019-11-19 14:20:00,90.91,90.96,90.89,90.95,19328.0,77.8706,77.9135,77.8535,77.9049,19328.0
2019-11-19 14:25:00,90.95,90.98,90.93,90.98,21385.0,77.9049,77.9306,77.8878,77.9306,21385.0
2019-11-19 14:30:00,90.97,91.03,90.96,91.03,14727.0,77.922,77.9734,77.9135,77.9734,14727.0
2019-11-19 14:35:00,91.02,91.11,91.0,91.1,20599.0,77.9648,78.0419,77.9477,78.0334,20599.0
2019-11-19 14:40:00,91.11,91.23,91.11,91.2,25422.0,78.0419,78.1447,78.0419,78.119,25422.0
2019-11-19 14:45:00,91.2,91.2,91.01,91.01,13161.0,78.119,78.119,77.9563,77.9563,13161.0
2019-11-19 14:50:00,91.01,91.01,90.95,90.96,8140.0,77.9563,77.9563,77.9049,77.9135,8140.0
2019-11-19 14:55:00,90.96,90.97,90.9,90.95,9065.0,77.9135,77.922,77.8621,77.9049,9065.0
2019-11-19 15:00:00,90.95,90.96,90.9,90.91,12785.0,77.9049,77.9135,77.8621,77.8706,12785.0
2019-11-19 15:05:00,90.92,91.06,90.9,91.05,23013.0,77.8792,77.9991,77.8621,77.9905,23013.0
2019-11-19 15:10:00,91.04,91.07,91.01,91.03,17140.0,77.982,78.0077,77.9563,77.9734,17140.0
2019-11-19 15:15:00,91.02,91.02,90.94,90.98,15136.0,77.9648,77.9648,77.8963,77.9306,15136.0
2019-11-19 15:20:00,90.98,91.03,90.97,91.03,9896.0,77.9306,77.9734,77.922,77.9734,9896.0
2019-11-19 15:25:00,91.02,91.02,90.93,90.95,22775.0,77.9648,77.9648,77.8878,77.9049,22775.0
2019-11-19 15:30:00,90.96,91.0,90.9,90.97,27575.0,77.9135,77.9477,77.8621,77.922,27575.0
2019-11-19 15:35:00,90.96,91.08,90.96,91.04,38807.0,77.9135,78.0162,77.9135,77.982,38807.0
2019-11-19 15:40:00,91.03,91.06,90.98,91.01,23951.0,77.9734,77.9991,77.9306,77.9563,23951.0
2019-11-19 15:45:00,91.01,91.04,90.97,91.02,49005.0,77.9563,77.982,77.922,77.9648,49005.0
2019-11-19 15:50:00,91.02,91.02,90.91,90.92,68310.0,77.9648,77.9648,77.8706,77.8792,68310.0
2019-11-19 15:55:00,90.93,91.06,90.92,91.03,237782.0,77.8878,77.9991,77.8792,77.9734,237782.0
2019-11-20 09:30:00,90.7,91.18,90.62,90.7,41554.0,77.6907,78.1019,77.6222,77.6907,41554.0
2019-11-20 09:35:00,90.73,90.98,90.67,90.88,27093.0,77.7164,77.9306,77.665,77.8449,27093.0
2019-11-20 09:40:00,90.87,91.01,90.81,91.0,11982.0,77.8364,77.9563,77.785,77.9477,11982.0
2019-11-20 09:45:00,91.01,91.26,91.0,91.23,12745.0,77.9563,78.1704,77.9477,78.1447,12745.0
2019-11-20 09:50:00,91.23,91.32,91.03,91.03,25295.0,78.1447,78.2218,77.9734,77.9734,25295.0
2019-11-20 09:55:00,91.04,91.05,90.85,91.04,13668.0,77.982,77.9905,77.8192,77.982,13668.0
2019-11-20 10:00:00,91.05,91.18,91.02,91.07,21439.0,77.9905,78.1019,77.9648,78.0077,21439.0
2019-11-20 10:05:00,91.09,91.2,91.05,91.12,14583.0,78.0248,78.119,77.9905,78.0505,14583.0
2019-11-20 10:10:00,91.13,91.27,91.13,91.26,34530.0,78.0591,78.179,78.0591,78.1704,34530.0
2019-11-20 10:15:00,91.26,91.35,91.19,91.23,22077.0,78.1704,78.2475,78.1105,78.1447,22077.0
2019-11-20 10:20:00,91.2,91.32,91.13,91.29,10662.0,78.119,78.2218,78.0591,78.1961,10662.0
2019-11-20 10:25:00,91.31,91.48,91.29,91.4,16130.0,78.2133,78.3589,78.1961,78.2903,16130.0
2019-11-20 10:30:00,91.42,91.42,91.07,91.09,33327.0,78.3075,78.3075,78.0077,78.0248,33327.0
2019-11-20 10:35:00,91.08,91.18,91.05,91.18,28119.0,78.0162,78.1019,77.9905,78.1019,28119.0
2019-11-20 10:40:00,91.19,91.23,91.11,91.2,28196.0,78.1105,78.1447,78.0419,78.119,28196.0
2019-11-20 10:45:00,91.2,91.22,91.06,91.07,60018.0,78.119,78.1362,77.9991,78.0077,60018.0
2019-11-20 10:50:00,91.06,91.18,91.01,91.18,19631.0,77.9991,78.1019,77.9563,78.1019,19631.0
2019-11-20 10:55:00,91.17,91.22,91.08,91.11,14450.0,78.0933,78.1362,78.0162,78.0419,14450.0
2019-11-20 11:00:00,91.13,91.13,91.01,91.06,21442.0,78.0591,78.0591,77.9563,77.9991,21442.0
2019-11-20 11:05:00,91.08,91.09,91.03,91.04,10005.0,78.0162,78.0248,77.9734,77.982,10005.0
2019-11-20 11:10:00,91.04,91.07,91.0,91.02,15405.0,77.982,78.0077,77.9477,77.9648,15405.0
2019-11-20 11:15:00,91.01,91.05,90.96,91.04,39320.0,77.9563,77.9905,77.9135,77.982,39320.0
2019-11-20 11:20:00,91.02,91.09,90.96,91.0,40036.0,77.9648,78.0248,77.9135,77.9477,40036.0
2019-11-20 11:25:00,91.01,91.08,90.97,91.04,10772.0,77.9563,78.0162,77.922,77.982,10772.0
2019-11-20 11:30:00,91.02,91.07,90.99,91.05,18795.0,77.9648,78.0077,77.9392,77.9905,18795.0
2019-11-20 11:35:00,91.04,91.09,91.02,91.09,24415.0,77.982,78.0248,77.9648,78.0248,24415.0
2019-11-20 11:40:00,91.1,91.16,91.08,91.14,25540.0,78.0334,78.0848,78.0162,78.0676,25540.0
2019-11-20 11:45:00,91.13,91.15,91.07,91.11,12414.0,78.0591,78.0762,78.0077,78.0419,12414.0
2019-11-20 11:50:00,91.1,91.13,91.06,91.11,8350.0,78.0334,78.0591,77.9991,78.0419,8350.0
2019-11-20 11:55:00,91.12,91.16,91.11,91.15,7566.0,78.0505,78.0848,78.0419,78.0762,7566.0
2019-11-20 12:00:00,91.15,91.23,91.09,91.13,14527.0,78.0762,78.1447,78.0248,78.0591,14527.0
2019-11-20 12:05:00,91.14,91.29,91.13,91.29,13882.0,78.0676,78.1961,78.0591,78.1961,13882.0
2019-11-20 12:10:00,91.28,91.35,91.27,91.3,15682.0,78.1876,78.2475,78.179,78.2047,15682.0
2019-11-20 12:15:00,91.31,91.32,91.14,91.16,21049.0,78.2133,78.2218,78.0676,78.0848,21049.0
2019-11-20 12:20:00,91.16,91.18,91.12,91.17,19043.0,78.0848,78.1019,78.0505,78.0933,19043.0
2019-11-20 12:25:00,91.17,91.18,91.07,91.09,17289.0,78.0933,78.1019,78.0077,78.0248,17289.0
2019-11-20 12:30:00,91.1,91.14,90.96,90.99,50467.0,78.0334,78.0676,77.9135,77.9392,50467.0
2019-11-20 12:35:00,90.98,91.08,90.92,91.05,12004.0,77.9306,78.0162,77.8792,77.9905,12004.0
2019-11-20 12:40:00,91.05,91.09,91.04,91.06,4705.0,77.9905,78.0248,77.982,77.9991,4705.0
2019-11-20 12:45:00,91.07,91.14,91.01,91.12,17400.0,78.0077,78.0676,77.9563,78.0505,17400.0
2019-11-20 12:50:00,91.12,91.19,91.11,91.16,6089.0,78.0505,78.1105,78.0419,78.0848,6089.0
2019-11-20 12:55:00,91.16,91.17,90.98,91.01,82166.0,78.0848,78.0933,77.9306,77.9563,82166.0
2019-11-20 13:00:00,91.01,91.04,90.82,90.86,23905.0,77.9563,77.982,77.7935,77.8278,23905.0
2019-11-20 13:05:00,90.85,90.96,90.85,90.95,26572.0,77.8192,77.9135,77.8192,77.9049,26572.0
2019-11-20 13:10:00,90.93,91.0,90.92,90.96,15187.0,77.8878,77.9477,77.8792,77.9135,15187.0
2019-11-20 13:15:00,90.95,91.02,90.91,90.97,18984.0,77.9049,77.9648,77.8706,77.922,18984.0
2019-11-20 13:20:00,90.98,91.05,90.94,90.94,10130.0,77.9306,77.9905,77.8963,77.8963,10130.0
2019-11-20 13:25:00,90.91,90.98,90.83,90.85,30508.0,77.8706,77.9306,77.8021,77.8192,30508.0
2019-11-20 13:30:00,90.85,90.88,90.74,90.83,39676.0,77.8192,77.8449,77.725,77.8021,39676.0
2019-11-20 13:35:00,90.84,90.84,90.72,90.72,14404.0,77.8107,77.8107,77.7079,77.7079,14404.0
2019-11-20 13:40:00,90.71,90.81,90.64,90.8,25348.0,77.6993,77.785,77.6394,77.7764,25348.0
2019-11-20 13:45:00,90.78,90.8,90.71,90.76,8717.0,77.7593,77.7764,77.6993,77.7421,8717.0
2019-11-20 13:50:00,90.75,90.88,90.74,90.86,11988.0,77.7336,77.8449,77.725,77.8278,11988.0
2019-11-20 13:55:00,90.88,90.97,90.88,90.97,9750.0,77.8449,77.922,77.8449,77.922,9750.0
2019-11-20 14:00:00,91.0,91.05,91.0,91.01,11736.0,77.9477,77.9905,77.9477,77.9563,11736.0
2019-11-20 14:05:00,91.0,91.11,90.99,91.07,17215.0,77.9477,78.0419,77.9392,78.0077,17215.0
2019-11-20 14:10:00,91.09,91.29,91.09,91.28,8366.0,78.0248,78.1961,78.0248,78.1876,8366.0
2019-11-20 14:15:00,91.27,91.4,91.26,91.39,10309.0,78.179,78.2903,78.1704,78.2818,10309.0
2019-11-20 14:20:00,91.38,91.45,91.36,91.42,10360.0,78.2732,78.3332,78.2561,78.3075,10360.0
2019-11-20 14:25:00,91.43,91.5,91.43,91.46,15783.0,78.316,78.376,78.316,78.3417,15783.0
2019-11-20 14:30:00,91.46,91.53,91.44,91.53,26901.0,78.3417,78.4017,78.3246,78.4017,26901.0
2019-11-20 14:35:00,91.52,91.66,91.52,91.6,20847.0,78.3931,78.5131,78.3931,78.4617,20847.0
2019-11-20 14:40:00,91.62,91.66,91.59,91.65,11547.0,78.4788,78.5131,78.4531,78.5045,11547.0
2019-11-20 14:45:00,91.65,91.72,91.61,91.65,33067.0,78.5045,78.5644,78.4702,78.5045,33067.0
2019-11-20 14:50:00,91.66,91.67,91.57,91.62,17239.0,78.5131,78.5216,78.436,78.4788,17239.0
2019-11-20 14:55:00,91.62,91.69,91.61,91.66,13426.0,78.4788,78.5387,78.4702,78.5131,13426.0
2019-11-20 15:00:00,91.66,91.67,91.58,91.61,26886.0,78.5131,78.5216,78.4445,78.4702,26886.0
2019-11-20 15:05:00,91.6,91.66,91.53,91.53,15311.0,78.4617,78.5131,78.4017,78.4017,15311.0
2019-11-20 15:10:00,91.55,91.67,91.55,91.67,14039.0,78.4188,78.5216,78.4188,78.5216,14039.0
2019-11-20 15:15:00,91.67,91.68,91.6,91.62,19865.0,78.5216,78.5302,78.4617,78.4788,19865.0
2019-11-20 15:20:00,91.62,91.65,91.57,91.62,19845.0,78.4788,78.5045,78.436,78.4788,19845.0
2019-11-20 15:25:00,91.63,91.65,91.55,91.56,16593.0,78.4874,78.5045,78.4188,78.4274,16593.0
2019-11-20 15:30:00,91.54,91.58,91.48,91.48,15981.0,78.4103,78.4445,78.3589,78.3589,15981.0
2019-11-20 15:35:00,91.49,91.57,91.48,91.53,38681.0,78.3674,78.436,78.3589,78.4017,38681.0
2019-11-20 15:40:00,91.55,91.65,91.54,91.64,29800.0,78.4188,78.5045,78.4103,78.4959,29800.0
2019-11-20 15:45:00,91.64,91.68,91.6,91.62,34147.0,78.4959,78.5302,78.4617,78.4788,34147.0
2019-11-20 15:50:00,91.62,91.62,91.48,91.49,86179.0,78.4788,78.4788,78.3589,78.3674,86179.0
2019-11-20 15:55:00,91.5,91.62,91.46,91.55,150292.0,78.376,78.4788,78.3417,78.4188,150292.0
2019-11-21 09:30:00,90.94,91.28,90.69,90.85,126949.0,77.8963,78.1876,77.6822,77.8192,126949.0
2019-11-21 09:35:00,90.86,90.86,90.57,90.8,27116.0,77.8278,77.8278,77.5794,77.7764,27116.0
2019-11-21 09:40:00,90.84,90.84,90.55,90.59,20344.0,77.8107,77.8107,77.5623,77.5965,20344.0
2019-11-21 09:45:00,90.6,90.72,90.45,90.67,41767.0,77.6051,77.7079,77.4766,77.665,41767.0
2019-11-21 09:50:00,90.67,90.81,90.66,90.68,24929.0,77.665,77.785,77.6565,77.6736,24929.0
2019-11-21 09:55:00,90.68,90.69,90.52,90.58,16133.0,77.6736,77.6822,77.5366,77.588,16133.0
2019-11-21 10:00:00,90.58,90.62,90.44,90.51,33363.0,77.588,77.6222,77.468,77.528,33363.0
2019-11-21 10:05:00,90.53,90.58,90.47,90.55,15355.0,77.5451,77.588,77.4937,77.5623,15355.0
2019-11-21 10:10:00,90.56,90.6,90.47,90.57,15904.0,77.5708,77.6051,77.4937,77.5794,15904.0
2019-11-21 10:15:00,90.59,90.61,90.48,90.55,15940.0,77.5965,77.6137,77.5023,77.5623,15940.0
2019-11-21 10:20:00,90.54,90.74,90.52,90.65,17516.0,77.5537,77.725,77.5366,77.6479,17516.0
2019-11-21 10:25:00,90.65,90.78,90.65,90.71,17162.0,77.6479,77.7593,77.6479,77.6993,17162.0
2019-11-21 10:30:00,90.71,90.74,90.61,90.65,10700.0,77.6993,77.725,77.6137,77.6479,10700.0
2019-11-21 10:35:00,90.67,90.73,90.64,90.67,7678.0,77.665,77.7164,77.6394,77.665,7678.0
2019-11-21 10:40:00,90.67,90.67,90.61,90.64,20485.0,77.665,77.665,77.6137,77.6394,20485.0
2019-11-21 10:45:00,90.65,90.78,90.64,90.76,10165.0,77.6479,77.7593,77.6394,77.7421,10165.0
2019-11-21 10:50:00,90.76,90.82,90.72,90.8,7788.0,77.7421,77.7935,77.7079,77.7764,7788.0
2019-11-21 10:55:00,90.78,90.78,90.65,90.67,9606.0,77.7593,77.7593,77.6479,77.665,9606.0
2019-11-21 11:00:00,90.67,90.72,90.62,90.69,25442.0,77.665,77.7079,77.6222,77.6822,25442.0
2019-11-21 11:05:00,90.71,90.93,90.71,90.93,7098.0,77.6993,77.8878,77.6993,77.8878,7098.0
2019-11-21 11:10:00,90.92,91.02,90.9,91.01,4400.0,77.8792,77.9648,77.8621,77.9563,4400.0
2019-11-21 11:15:00,90.99,91.07,90.95,90.97,9582.0,77.9392,78.0077,77.9049,77.922,9582.0
2019-11-21 11:20:00,90.98,91.04,90.91,91.0,33030.0,77.9306,77.982,77.8706,77.9477,33030.0
2019-11-21 11:25:00,91.0,91.07,90.99,90.99,12847.0,77.9477,78.0077,77.9392,77.9392,12847.0
2019-11-21 11:30:00,90.99,90.99,90.83,90.95,27701.0,77.9392,77.9392,77.8021,77.9049,27701.0
2019-11-21 11:35:00,90.95,91.02,90.93,90.95,10426.0,77.9049,77.9648,77.8878,77.9049,10426.0
2019-11-21 11:40:00,90.97,91.09,90.97,91.09,9114.0,77.922,78.0248,77.922,78.0248,9114.0
2019-11-21 11:45:00,91.09,91.1,91.02,91.04,6117.0,78.0248,78.0334,77.9648,77.982,6117.0
2019-11-21 11:50:00,91.05,91.05,90.96,91.03,10171.0,77.9905,77.9905,77.9135,77.9734,10171.0
2019-11-21 11:55:00,91.05,91.08,91.02,91.06,5822.0,77.9905,78.0162,77.9648,77.9991,5822.0
2019-11-21 12:00:00,91.05,91.06,91.0,91.01,6375.0,77.9905,77.9991,77.9477,77.9563,6375.0
2019-11-21 12:05:00,91.0,91.14,91.0,91.1,7666.0,77.9477,78.0676,77.9477,78.0334,7666.0
2019-11-21 12:10:00,91.1,91.12,91.07,91.09,5767.0,78.0334,78.0505,78.0077,78.0248,5767.0
2019-11-21 12:15:00,91.09,91.09,90.93,90.96,10295.0,78.0248,78.0248,77.8878,77.9135,10295.0
2019-11-21 12:20:00,90.97,91.04,90.95,91.02,8027.0,77.922,77.982,77.9049,77.9648,8027.0
2019-11-21 12:25:00,91.04,91.07,91.01,91.06,134144.0,77.982,78.0077,77.9563,77.9991,134144.0
2019-11-21 12:30:00,91.09,91.17,91.07,91.13,7636.0,78.0248,78.0933,78.0077,78.0591,7636.0
2019-11-21 12:35:00,91.13,91.25,91.13,91.24,16394.0,78.0591,78.1619,78.0591,78.1533,16394.0
2019-11-21 12:40:00,91.23,91.27,91.2,91.2,12901.0,78.1447,78.179,78.119,78.119,12901.0
2019-11-21 12:45:00,91.2,91.2,91.0,91.02,6598.0,78.119,78.119,77.9477,77.9648,6598.0
2019-11-21 12:50:00,91.0,91.02,90.96,90.96,13429.0,77.9477,77.9648,77.9135,77.9135,13429.0
2019-11-21 12:55:00,90.97,91.02,90.97,91.01,22733.0,77.922,77.9648,77.922,77.9563,22733.0
2019-11-21 13:00:00,91.02,91.03,90.93,90.99,71613.0,77.9648,77.9734,77.8878,77.9392,71613.0
2019-11-21 13:05:00,90.99,91.03,90.96,90.97,33225.0,77.9392,77.9734,77.9135,77.922,33225.0
2019-11-21 13:10:00,90.97,91.05,90.97,90.98,14193.0,77.922,77.9905,77.922,77.9306,14193.0
2019-11-21 13:15:00,90.99,91.04,90.98,91.04,21753.0,77.9392,77.982,77.9306,77.982,21753.0
2019-11-21 13:20:00,91.03,91.03,90.94,90.98,12593.0,77.9734,77.9734,77.8963,77.9306,12593.0
2019-11-21 13:25:00,90.98,91.02,90.94,91.02,34206.0,77.9306,77.9648,77.8963,77.9648,34206.0
2019-11-21 13:30:00,91.02,91.16,91.02,91.15,19641.0,77.9648,78.0848,77.9648,78.0762,19641.0
2019-11-21 13:35:00,91.16,91.19,91.05,91.06,27843.0,78.0848,78.1105,77.9905,77.9991,27843.0
2019-11-21 13:40:00,91.05,91.06,90.98,91.0,88680.0,77.9905,77.9991,77.9306,77.9477,88680.0
2019-11-21 13:45:00,91.0,91.16,91.0,91.15,38215.0,77.9477,78.0848,77.9477,78.0762,38215.0
2019-11-21 13:50:00,91.14,91.15,91.08,91.12,25560.0,78.0676,78.0762,78.0162,78.0505,25560.0
2019-11-21 13:55:00,91.12,91.17,91.08,91.12,59635.0,78.0505,78.0933,78.0162,78.0505,59635.0
2019-11-21 14:00:00,91.11,91.11,90.96,90.96,30388.0,78.0419,78.0419,77.9135,77.9135,30388.0
2019-11-21 14:05:00,90.96,91.04,90.9,91.03,34317.0,77.9135,77.982,77.8621,77.9734,34317.0
2019-11-21 14:10:00,91.03,91.12,90.99,91.1,16148.0,77.9734,78.0505,77.9392,78.0334,16148.0
2019-11-21 14:15:00,91.09,91.15,91.05,91.13,21789.0,78.0248,78.0762,77.9905,78.0591,21789.0
2019-11-21 14:20:00,91.13,91.33,91.13,91.33,25398.0,78.0591,78.2304,78.0591,78.2304,25398.0
2019-11-21 14:25:00,91.33,91.35,91.29,91.32,41028.0,78.2304,78.2475,78.1961,78.2218,41028.0
2019-11-21 14:30:00,91.34,91.5,91.34,91.4,21967.0,78.2389,78.376,78.2389,78.2903,21967.0
2019-11-21 14:35:00,91.4,91.47,91.39,91.42,36825.0,78.2903,78.3503,78.2818,78.3075,36825.0
2019-11-21 14:40:00,91.42,91.44,91.33,91.38,19638.0,78.3075,78.3246,78.2304,78.2732,19638.0
2019-11-21 14:45:00,91.38,91.4,91.24,91.25,29806.0,78.2732,78.2903,78.1533,78.1619,29806.0
2019-11-21 14:50:00,91.23,91.32,91.22,91.22,20262.0,78.1447,78.2218,78.1362,78.1362,20262.0
2019-11-21 14:55:00,91.22,91.24,91.1,91.13,13850.0,78.1362,78.1533,78.0334,78.0591,13850.0
2019-11-21 15:00:00,91.14,91.2,91.13,91.14,24748.0,78.0676,78.119,78.0591,78.0676,24748.0
2019-11-21 15:05:00,91.14,91.14,91.08,91.1,16794.0,78.0676,78.0676,78.0162,78.0334,16794.0
2019-11-21 15:10:00,91.09,91.21,91.07,91.21,11412.0,78.0248,78.1276,78.0077,78.1276,11412.0
2019-11-21 15:15:00,91.2,91.21,91.16,91.2,8973.0,78.119,78.1276,78.0848,78.119,8973.0
2019-11-21 15:20:00,91.21,91.23,91.06,91.09,54739.0,78.1276,78.1447,77.9991,78.0248,54739.0
2019-11-21 15:25:00,91.08,91.18,91.07,91.16,20159.0,78.0162,78.1019,78.0077,78.0848,20159.0
2019-11-21 15:30:00,91.15,91.26,91.13,91.13,45791.0,78.0762,78.1704,78.0591,78.0591,45791.0
2019-11-21 15:35:00,91.14,91.15,90.99,91.0,106297.0,78.0676,78.0762,77.9392,77.9477,106297.0
2019-11-21 15:40:00,91.0,91.03,90.94,90.98,31320.0,77.9477,77.9734,77.8963,77.9306,31320.0
2019-11-21 15:45:00,90.97,91.0,90.89,90.94,39688.0,77.922,77.9477,77.8535,77.8963,39688.0
2019-11-21 15:50:00,90.93,90.97,90.88,90.91,75300.0,77.8878,77.922,77.8449,77.8706,75300.0
2019-11-21 15:55:00,90.91,91.0,90.81,90.83,117277.0,77.8706,77.9477,77.785,77.8021,117277.0
2019-11-22 09:30:00,90.94,91.24,90.86,90.95,50313.0,77.8963,78.1533,77.8278,77.9049,50313.0
2019-11-22 09:35:00,91.01,91.06,90.95,90.99,5134.0,77.9563,77.9991,77.9049,77.9392,5134.0
2019-11-22 09:40:00,90.96,91.15,90.96,91.15,9656.0,77.9135,78.0762,77.9135,78.0762,9656.0
2019-11-22 09:45:00,91.13,91.15,90.98,91.01,23548.0,78.0591,78.0762,77.9306,77.9563,23548.0
2019-11-22 09:50:00,91.04,91.06,90.81,90.86,45576.0,77.982,77.9991,77.785,77.8278,45576.0
2019-11-22 09:55:00,90.83,90.85,90.67,90.71,11354.0,77.8021,77.8192,77.665,77.6993,11354.0
2019-11-22 10:00:00,90.7,90.74,90.41,90.43,16674.0,77.6907,77.725,77.4423,77.4595,16674.0
2019-11-22 10:05:00,90.38,90.55,90.28,90.53,20526.0,77.4166,77.5623,77.331,77.5451,20526.0
2019-11-22 10:10:00,90.53,90.53,90.33,90.34,18254.0,77.5451,77.5451,77.3738,77.3824,18254.0
2019-11-22 10:15:00,90.33,90.33,90.1,90.1,13982.0,77.3738,77.3738,77.1768,77.1768,13982.0
2019-11-22 10:20:00,90.11,90.11,89.87,89.89,21131.0,77.1854,77.1854,76.9798,76.9969,21131.0
2019-11-22 10:25:00,89.9,90.08,89.86,89.91,15383.0,77.0055,77.1597,76.9712,77.0141,15383.0
2019-11-22 10:30:00,89.92,89.98,89.88,89.91,21144.0,77.0226,77.074,76.9884,77.0141,21144.0
2019-11-22 10:35:00,89.94,90.02,89.84,89.85,72661.0,77.0398,77.1083,76.9541,76.9627,72661.0
2019-11-22 10:40:00,89.85,89.94,89.8,89.86,22621.0,76.9627,77.0398,76.9198,76.9712,22621.0
2019-11-22 10:45:00,89.9,90.08,89.87,90.05,7675.0,77.0055,77.1597,76.9798,77.134,7675.0
2019-11-22 10:50:00,90.05,90.2,90.04,90.18,21009.0,77.134,77.2625,77.1254,77.2453,21009.0
2019-11-22 10:55:00,90.17,90.28,90.06,90.28,19605.0,77.2368,77.331,77.1425,77.331,19605.0
2019-11-22 11:00:00,90.27,90.28,90.12,90.18,16831.0,77.3224,77.331,77.1939,77.2453,16831.0
2019-11-22 11:05:00,90.19,90.25,90.12,90.18,29504.0,77.2539,77.3053,77.1939,77.2453,29504.0
2019-11-22 11:10:00,90.17,90.19,89.88,89.98,25221.0,77.2368,77.2539,76.9884,77.074,25221.0
2019-11-22 11:15:00,89.99,90.13,89.98,90.13,12905.0,77.0826,77.2025,77.074,77.2025,12905.0
2019-11-22 11:20:00,90.13,90.16,90.03,90.04,10790.0,77.2025,77.2282,77.1168,77.1254,10790.0
2019-11-22 11:25:00,90.04,90.17,90.03,90.15,41877.0,77.1254,77.2368,77.1168,77.2196,41877.0
2019-11-22 11:30:00,90.15,90.19,90.12,90.16,17067.0,77.2196,77.2539,77.1939,77.2282,17067.0
2019-11-22 11:35:00,90.16,90.3,90.14,90.3,8637.0,77.2282,77.3481,77.2111,77.3481,8637.0
2019-11-22 11:40:00,90.31,90.41,90.31,90.34,14531.0,77.3567,77.4423,77.3567,77.3824,14531.0
2019-11-22 11:45:00,90.36,90.44,90.34,90.44,5990.0,77.3995,77.468,77.3824,77.468,5990.0
2019-11-22 11:50:00,90.44,90.65,90.44,90.56,48288.0,77.468,77.6479,77.468,77.5708,48288.0
2019-11-22 11:55:00,90.57,90.75,90.56,90.72,10947.0,77.5794,77.7336,77.5708,77.7079,10947.0
2019-11-22 12:00:00,90.7,90.85,90.69,90.84,10940.0,77.6907,77.8192,77.6822,77.8107,10940.0
2019-11-22 12:05:00,90.85,90.94,90.82,90.9,14297.0,77.8192,77.8963,77.7935,77.8621,14297.0
2019-11-22 12:10:00,90.9,91.0,90.9,91.0,15293.0,77.8621,77.9477,77.8621,77.9477,15293.0
2019-11-22 12:15:00,91.0,91.03,90.85,90.88,34695.0,77.9477,77.9734,77.8192,77.8449,34695.0
2019-11-22 12:20:00,90.89,90.93,90.84,90.93,13933.0,77.8535,77.8878,77.8107,77.8878,13933.0
2019-11-22 12:25:00,90.93,90.95,90.9,90.94,6615.0,77.8878,77.9049,77.8621,77.8963,6615.0
2019-11-22 12:30:00,90.92,90.94,90.84,90.93,10498.0,77.8792,77.8963,77.8107,77.8878,10498.0
2019-11-22 12:35:00,90.93,91.02,90.87,91.02,12215.0,77.8878,77.9648,77.8364,77.9648,12215.0
2019-11-22 12:40:00,91.02,91.06,90.95,91.03,12496.0,77.9648,77.9991,77.9049,77.9734,12496.0
2019-11-22 12:45:00,91.04,91.04,90.92,91.0,12929.0,77.982,77.982,77.8792,77.9477,12929.0
2019-11-22 12:50:00,91.0,91.05,90.97,91.05,14482.0,77.9477,77.9905,77.922,77.9905,14482.0
2019-11-22 12:55:00,91.04,91.06,91.01,91.03,14143.0,77.982,77.9991,77.9563,77.9734,14143.0
2019-11-22 13:00:00,91.03,91.03,90.89,90.9,7182.0,77.9734,77.9734,77.8535,77.8621,7182.0
2019-11-22 13:05:00,90.9,91.0,90.88,90.96,8604.0,77.8621,77.9477,77.8449,77.9135,8604.0
2019-11-22 13:10:00,90.95,90.95,90.81,90.81,1800.0,77.9049,77.9049,77.785,77.785,1800.0
2019-11-22 13:15:00,90.81,90.88,90.8,90.88,6214.0,77.785,77.8449,77.7764,77.8449,6214.0
2019-11-22 13:20:00,90.88,90.92,90.86,90.91,8491.0,77.8449,77.8792,77.8278,77.8706,8491.0
2019-11-22 13:25:00,90.89,90.96,90.88,90.88,6297.0,77.8535,77.9135,77.8449,77.8449,6297.0
2019-11-22 13:30:00,90.84,90.84,90.8,90.83,5454.0,77.8107,77.8107,77.7764,77.8021,5454.0
2019-11-22 13:35:00,90.84,90.85,90.78,90.8,14616.0,77.8107,77.8192,77.7593,77.7764,14616.0
2019-11-22 13:40:00,90.8,90.82,90.78,90.82,11294.0,77.7764,77.7935,77.7593,77.7935,11294.0
2019-11-22 13:45:00,90.85,90.86,90.78,90.78,9286.0,77.8192,77.8278,77.7593,77.7593,9286.0
2019-11-22 13:50:00,90.78,90.82,90.72,90.78,5810.0,77.7593,77.7935,77.7079,77.7593,5810.0
2019-11-22 13:55:00,90.78,90.82,90.76,90.78,6494.0,77.7593,77.7935,77.7421,77.7593,6494.0
2019-11-22 14:00:00,90.8,90.8,90.71,90.74,6240.0,77.7764,77.7764,77.6993,77.725,6240.0
2019-11-22 14:05:00,90.74,90.74,90.65,90.66,6532.0,77.725,77.725,77.6479,77.6565,6532.0
2019-11-22 14:10:00,90.66,90.71,90.64,90.71,6193.0,77.6565,77.6993,77.6394,77.6993,6193.0
2019-11-22 14:15:00,90.7,90.75,90.7,90.7,12597.0,77.6907,77.7336,77.6907,77.6907,12597.0
2019-11-22 14:20:00,90.71,90.78,90.69,90.78,6573.0,77.6993,77.7593,77.6822,77.7593,6573.0
2019-11-22 14:25:00,90.78,90.8,90.7,90.7,4856.0,77.7593,77.7764,77.6907,77.6907,4856.0
2019-11-22 14:30:00,90.7,90.71,90.65,90.7,8752.0,77.6907,77.6993,77.6479,77.6907,8752.0
2019-11-22 14:35:00,90.71,90.71,90.66,90.67,8314.0,77.6993,77.6993,77.6565,77.665,8314.0
2019-11-22 14:40:00,90.65,90.75,90.6,90.75,12214.0,77.6479,77.7336,77.6051,77.7336,12214.0
2019-11-22 14:45:00,90.74,90.79,90.73,90.73,8569.0,77.725,77.7678,77.7164,77.7164,8569.0
2019-11-22 14:50:00,90.73,90.76,90.72,90.74,10796.0,77.7164,77.7421,77.7079,77.725,10796.0
2019-11-22 14:55:00,90.74,90.75,90.7,90.7,5243.0,77.725,77.7336,77.6907,77.6907,5243.0
2019-11-22 15:00:00,90.71,90.72,90.61,90.65,14714.0,77.6993,77.7079,77.6137,77.6479,14714.0
2019-11-22 15:05:00,90.65,90.66,90.63,90.63,5420.0,77.6479,77.6565,77.6308,77.6308,5420.0
2019-11-22 15:10:00,90.63,90.68,90.63,90.67,6458.0,77.6308,77.6736,77.6308,77.665,6458.0
2019-11-22 15:15:00,90.66,90.75,90.61,90.75,12433.0,77.6565,77.7336,77.6137,77.7336,12433.0
2019-11-22 15:20:00,90.75,90.75,90.68,90.71,8077.0,77.7336,77.7336,77.6736,77.6993,8077.0
2019-11-22 15:25:00,90.72,90.76,90.7,90.71,7640.0,77.7079,77.7421,77.6907,77.6993,7640.0
2019-11-22 15:30:00,90.71,90.73,90.68,90.7,13644.0,77.6993,77.7164,77.6736,77.6907,13644.0
2019-11-22 15:35:00,90.69,90.69,90.58,90.59,20222.0,77.6822,77.6822,77.588,77.5965,20222.0
2019-11-22 15:40:00,90.59,90.66,90.58,90.64,16454.0,77.5965,77.6565,77.588,77.6394,16454.0
2019-11-22 15:45:00,90.64,90.7,90.63,90.67,19064.0,77.6394,77.6907,77.6308,77.665,19064.0
2019-11-22 15:50:00,90.67,90.68,90.61,90.64,43473.0,77.665,77.6736,77.6137,77.6394,43473.0
2019-11-22 15:55:00,90.62,90.7,90.53,90.57,139908.0,77.6222,77.6907,77.5451,77.5794,139908.0
2019-11-25 09:30:00,90.95,91.29,90.7,90.95,58989.0,77.9049,78.1961,77.6907,77.9049,58989.0
2019-11-25 09:35:00,90.9,91.07,90.58,90.64,18363.0,77.8621,78.0077,77.588,77.6394,18363.0
2019-11-25 09:40:00,90.62,90.81,90.57,90.77,14081.0,77.6222,77.785,77.5794,77.7507,14081.0
2019-11-25 09:45:00,90.77,91.2,90.68,91.2,22878.0,77.7507,78.119,77.6736,78.119,22878.0
2019-11-25 09:50:00,91.2,91.49,91.18,91.43,21049.0,78.119,78.3674,78.1019,78.316,21049.0
2019-11-25 09:55:00,91.38,91.41,91.33,91.39,9594.0,78.2732,78.2989,78.2304,78.2818,9594.0
2019-11-25 10:00:00,91.39,91.54,91.37,91.44,19308.0,78.2818,78.4103,78.2646,78.3246,19308.0
2019-11-25 10:05:00,91.43,91.45,91.27,91.27,15799.0,78.316,78.3332,78.179,78.179,15799.0
2019-11-25 10:10:00,91.31,91.32,91.12,91.19,15015.0,78.2133,78.2218,78.0505,78.1105,15015.0
2019-11-25 10:15:00,91.19,91.21,91.08,91.11,57271.0,78.1105,78.1276,78.0162,78.0419,57271.0
2019-11-25 10:20:00,91.09,91.17,91.01,91.09,13636.0,78.0248,78.0933,77.9563,78.0248,13636.0
2019-11-25 10:25:00,91.09,91.14,90.99,91.0,20327.0,78.0248,78.0676,77.9392,77.9477,20327.0
2019-11-25 10:30:00,91.02,91.02,90.93,90.97,22226.0,77.9648,77.9648,77.8878,77.922,22226.0
2019-11-25 10:35:00,90.96,91.01,90.94,90.97,18202.0,77.9135,77.9563,77.8963,77.922,18202.0
2019-11-25 10:40:00,90.98,91.02,90.88,90.99,24486.0,77.9306,77.9648,77.8449,77.9392,24486.0
2019-11-25 10:45:00,90.99,91.2,90.95,91.18,69183.0,77.9392,78.119,77.9049,78.1019,69183.0
2019-11-25 10:50:00,91.17,91.21,91.09,91.15,43445.0,78.0933,78.1276,78.0248,78.0762,43445.0
2019-11-25 10:55:00,91.17,91.18,91.09,91.13,39469.0,78.0933,78.1019,78.0248,78.0591,39469.0
2019-11-25 11:00:00,91.11,91.23,91.11,91.2,12752.0,78.0419,78.1447,78.0419,78.119,12752.0
2019-11-25 11:05:00,91.2,91.2,91.02,91.02,6074.0,78.119,78.119,77.9648,77.9648,6074.0
2019-11-25 11:10:00,91.02,91.09,91.02,91.07,7549.0,77.9648,78.0248,77.9648,78.0077,7549.0
2019-11-25 11:15:00,91.06,91.1,91.02,91.1,7055.0,77.9991,78.0334,77.9648,78.0334,7055.0
2019-11-25 11:20:00,91.11,91.13,90.95,90.95,11026.0,78.0419,78.0591,77.9049,77.9049,11026.0
2019-11-25 11:25:00,90.97,91.05,90.94,91.02,14682.0,77.922,77.9905,77.8963,77.9648,14682.0
2019-11-25 11:30:00,91.04,91.04,90.93,90.99,11656.0,77.982,77.982,77.8878,77.9392,11656.0
2019-11-25 11:35:00,90.98,91.04,90.95,90.96,7743.0,77.9306,77.982,77.9049,77.9135,7743.0
2019-11-25 11:40:00,90.96,91.05,90.96,91.01,5163.0,77.9135,77.9905,77.9135,77.9563,5163.0
2019-11-25 11:45:00,91.01,91.06,90.98,91.03,5020.0,77.9563,77.9991,77.9306,77.9734,5020.0
2019-11-25 11:50:00,91.03,91.04,90.96,90.98,6148.0,77.9734,77.982,77.9135,77.9306,6148.0
2019-11-25 11:55:00,91.0,91.06,90.97,91.06,8029.0,77.9477,77.9991,77.922,77.9991,8029.0
2019-11-25 12:00:00,91.06,91.14,91.03,91.13,6703.0,77.9991,78.0676,77.9734,78.0591,6703.0
2019-11-25 12:05:00,91.11,91.11,90.98,90.98,14783.0,78.0419,78.0419,77.9306,77.9306,14783.0
2019-11-25 12:10:00,90.96,90.99,90.93,90.94,6675.0,77.9135,77.9392,77.8878,77.8963,6675.0
2019-11-25 12:15:00,90.94,90.94,90.85,90.87,8932.0,77.8963,77.8963,77.8192,77.8364,8932.0
2019-11-25 12:20:00,90.88,90.93,90.88,90.93,7479.0,77.8449,77.8878,77.8449,77.8878,7479.0
2019-11-25 12:25:00,90.94,90.94,90.86,90.93,9819.0,77.8963,77.8963,77.8278,77.8878,9819.0
2019-11-25 12:30:00,90.92,90.92,90.83,90.86,12847.0,77.8792,77.8792,77.8021,77.8278,12847.0
2019-11-25 12:35:00,90.86,90.89,90.84,90.89,3200.0,77.8278,77.8535,77.8107,77.8535,3200.0
2019-11-25 12:40:00,90.92,90.95,90.84,90.87,9625.0,77.8792,77.9049,77.8107,77.8364,9625.0
2019-11-25 12:45:00,90.87,90.9,90.81,90.86,9571.0,77.8364,77.8621,77.785,77.8278,9571.0
2019-11-25 12:50:00,90.86,90.87,90.8,90.81,6805.0,77.8278,77.8364,77.7764,77.785,6805.0
2019-11-25 12:55:00,90.82,90.85,90.8,90.83,9435.0,77.7935,77.8192,77.7764,77.8021,9435.0
2019-11-25 13:00:00,90.83,90.87,90.82,90.84,20677.0,77.8021,77.8364,77.7935,77.8107,20677.0
2019-11-25 13:05:00,90.84,90.85,90.79,90.83,8250.0,77.8107,77.8192,77.7678,77.8021,8250.0
2019-11-25 13:10:00,90.82,90.83,90.79,90.83,9370.0,77.7935,77.8021,77.7678,77.8021,9370.0
2019-11-25 13:15:00,90.81,90.82,90.75,90.8,13737.0,77.785,77.7935,77.7336,77.7764,13737.0
2019-11-25 13:20:00,90.82,90.82,90.76,90.81,12269.0,77.7935,77.7935,77.7421,77.785,12269.0
2019-11-25 13:25:00,90.82,90.84,90.79,90.84,5177.0,77.7935,77.8107,77.7678,77.8107,5177.0
2019-11-25 13:30:00,90.85,90.9,90.83,90.88,9332.0,77.8192,77.8621,77.8021,77.8449,9332.0
2019-11-25 13:35:00,90.88,90.9,90.87,90.88,10176.0,77.8449,77.8621,77.8364,77.8449,10176.0
2019-11-25 13:40:00,90.87,90.88,90.77,90.78,9791.0,77.8364,77.8449,77.7507,77.7593,9791.0
2019-11-25 13:45:00,90.77,90.86,90.77,90.82,15263.0,77.7507,77.8278,77.7507,77.7935,15263.0
2019-11-25 13:50:00,90.82,90.82,90.72,90.72,18759.0,77.7935,77.7935,77.7079,77.7079,18759.0
2019-11-25 13:55:00,90.71,90.76,90.69,90.72,9472.0,77.6993,77.7421,77.6822,77.7079,9472.0
2019-11-25 14:00:00,90.73,90.8,90.72,90.79,13206.0,77.7164,77.7764,77.7079,77.7678,13206.0
2019-11-25 14:05:00,90.79,90.81,90.75,90.79,24484.0,77.7678,77.785,77.7336,77.7678,24484.0
2019-11-25 14:10:00,90.79,90.81,90.71,90.75,14798.0,77.7678,77.785,77.6993,77.7336,14798.0
2019-11-25 14:15:00,90.75,90.87,90.74,90.87,18228.0,77.7336,77.8364,77.725,77.8364,18228.0
2019-11-25 14:20:00,90.86,90.92,90.86,90.89,14331.0,77.8278,77.8792,77.8278,77.8535,14331.0
2019-11-25 14:25:00,90.88,90.91,90.83,90.9,13033.0,77.8449,77.8706,77.8021,77.8621,13033.0
2019-11-25 14:30:00,90.89,90.9,90.85,90.9,12547.0,77.8535,77.8621,77.8192,77.8621,12547.0
2019-11-25 14:35:00,90.9,90.92,90.79,90.8,32242.0,77.8621,77.8792,77.7678,77.7764,32242.0
2019-11-25 14:40:00,90.8,90.87,90.8,90.84,7858.0,77.7764,77.8364,77.7764,77.8107,7858.0
2019-11-25 14:45:00,90.85,90.85,90.81,90.82,9169.0,77.8192,77.8192,77.785,77.7935,9169.0
2019-11-25 14:50:00,90.83,90.86,90.8,90.86,6709.0,77.8021,77.8278,77.7764,77.8278,6709.0
2019-11-25 14:55:00,90.85,90.86,90.82,90.83,8637.0,77.8192,77.8278,77.7935,77.8021,8637.0
2019-11-25 15:00:00,90.85,90.88,90.82,90.88,15069.0,77.8192,77.8449,77.7935,77.8449,15069.0
2019-11-25 15:05:00,90.88,90.91,90.83,90.86,12947.0,77.8449,77.8706,77.8021,77.8278,12947.0
2019-11-25 15:10:00,90.86,90.88,90.83,90.86,24703.0,77.8278,77.8449,77.8021,77.8278,24703.0
2019-11-25 15:15:00,90.84,90.89,90.82,90.82,16555.0,77.8107,77.8535,77.7935,77.7935,16555.0
2019-11-25 15:20:00,90.82,90.88,90.8,90.87,13881.0,77.7935,77.8449,77.7764,77.8364,13881.0
2019-11-25 15:25:00,90.88,90.91,90.86,90.9,19895.0,77.8449,77.8706,77.8278,77.8621,19895.0
2019-11-25 15:30:00,90.9,90.9,90.88,90.88,31024.0,77.8621,77.8621,77.8449,77.8449,31024.0
2019-11-25 15:35:00,90.89,90.9,90.86,90.87,40158.0,77.8535,77.8621,77.8278,77.8364,40158.0
2019-11-25 15:40:00,90.87,90.87,90.82,90.83,46659.0,77.8364,77.8364,77.7935,77.8021,46659.0
2019-11-25 15:45:00,90.83,90.85,90.76,90.77,43384.0,77.8021,77.8192,77.7421,77.7507,43384.0
2019-11-25 15:50:00,90.76,90.86,90.73,90.86,68199.0,77.7421,77.8278,77.7164,77.8278,68199.0
2019-11-25 15:55:00,90.86,90.86,90.73,90.84,148639.0,77.8278,77.8278,77.7164,77.8107,148639.0
2019-11-26 09:30:00,90.86,91.14,90.73,91.14,31323.0,77.8278,78.0676,77.7164,78.0676,31323.0
2019-11-26 09:35:00,91.2,91.22,90.94,90.97,14676.0,78.119,78.1362,77.8963,77.922,14676.0
2019-11-26 09:40:00,90.96,91.3,90.96,91.28,15449.0,77.9135,78.2047,77.9135,78.1876,15449.0
2019-11-26 09:45:00,91.29,91.67,91.28,91.67,29478.0,78.1961,78.5216,78.1876,78.5216,29478.0
2019-11-26 09:50:00,91.63,91.65,91.4,91.58,6862.0,78.4874,78.5045,78.2903,78.4445,6862.0
2019-11-26 09:55:00,91.65,91.74,91.58,91.66,41476.0,78.5045,78.5816,78.4445,78.5131,41476.0
2019-11-26 10:00:00,91.61,91.69,91.38,91.43,13876.0,78.4702,78.5387,78.2732,78.316,13876.0
2019-11-26 10:05:00,91.44,91.55,91.34,91.42,18119.0,78.3246,78.4188,78.2389,78.3075,18119.0
2019-11-26 10:10:00,91.44,91.47,91.33,91.38,10602.0,78.3246,78.3503,78.2304,78.2732,10602.0
2019-11-26 10:15:00,91.37,91.43,91.34,91.42,8849.0,78.2646,78.316,78.2389,78.3075,8849.0
2019-11-26 10:20:00,91.43,91.49,91.38,91.46,9015.0,78.316,78.3674,78.2732,78.3417,9015.0
2019-11-26 10:25:00,91.47,91.5,91.42,91.47,9907.0,78.3503,78.376,78.3075,78.3503,9907.0
2019-11-26 10:30:00,91.46,91.68,91.46,91.68,55983.0,78.3417,78.5302,78.3417,78.5302,55983.0
2019-11-26 10:35:00,91.68,91.84,91.65,91.76,12485.0,78.5302,78.6672,78.5045,78.5987,12485.0
2019-11-26 10:40:00,91.74,91.77,91.66,91.73,21366.0,78.5816,78.6073,78.5131,78.573,21366.0
2019-11-26 10:45:00,91.72,91.83,91.68,91.69,34390.0,78.5644,78.6587,78.5302,78.5387,34390.0
2019-11-26 10:50:00,91.7,91.76,91.6,91.71,11474.0,78.5473,78.5987,78.4617,78.5559,11474.0
2019-11-26 10:55:00,91.72,91.75,91.65,91.68,8760.0,78.5644,78.5901,78.5045,78.5302,8760.0
2019-11-26 11:00:00,91.7,91.83,91.66,91.71,10930.0,78.5473,78.6587,78.5131,78.5559,10930.0
2019-11-26 11:05:00,91.72,91.79,91.66,91.75,10087.0,78.5644,78.6244,78.5131,78.5901,10087.0
2019-11-26 11:10:00,91.75,91.82,91.71,91.75,7885.0,78.5901,78.6501,78.5559,78.5901,7885.0
2019-11-26 11:15:00,91.74,91.75,91.59,91.6,8272.0,78.5816,78.5901,78.4531,78.4617,8272.0
2019-11-26 11:20:00,91.61,91.72,91.52,91.59,42377.0,78.4702,78.5644,78.3931,78.4531,42377.0
2019-11-26 11:25:00,91.6,91.7,91.53,91.69,16041.0,78.4617,78.5473,78.4017,78.5387,16041.0
2019-11-26 11:30:00,91.68,91.91,91.64,91.89,14568.0,78.5302,78.7272,78.4959,78.7101,14568.0
2019-11-26 11:35:00,91.89,91.99,91.81,91.94,16963.0,78.7101,78.7957,78.6415,78.7529,16963.0
2019-11-26 11:40:00,91.94,91.96,91.86,91.9,9748.0,78.7529,78.77,78.6844,78.7186,9748.0
2019-11-26 11:45:00,91.89,91.96,91.87,91.89,10664.0,78.7101,78.77,78.6929,78.7101,10664.0
2019-11-26 11:50:00,91.91,91.94,91.9,91.94,5894.0,78.7272,78.7529,78.7186,78.7529,5894.0
2019-11-26 11:55:00,91.94,91.98,91.9,91.98,10055.0,78.7529,78.7872,78.7186,78.7872,10055.0
2019-11-26 12:00:00,91.98,92.04,91.95,92.03,10426.0,78.7872,78.8385,78.7615,78.83,10426.0
2019-11-26 12:05:00,92.06,92.08,92.0,92.04,6379.0,78.8557,78.8728,78.8043,78.8385,6379.0
2019-11-26 12:10:00,92.05,92.15,92.04,92.14,11343.0,78.8471,78.9328,78.8385,78.9242,11343.0
2019-11-26 12:15:00,92.15,92.18,92.11,92.11,10433.0,78.9328,78.9585,78.8985,78.8985,10433.0
2019-11-26 12:20:00,92.11,92.17,92.11,92.17,5240.0,78.8985,78.9499,78.8985,78.9499,5240.0
2019-11-26 12:25:00,92.17,92.22,92.17,92.2,7145.0,78.9499,78.9927,78.9499,78.9756,7145.0
2019-11-26 12:30:00,92.2,92.24,92.15,92.24,12749.0,78.9756,79.0099,78.9328,79.0099,12749.0
2019-11-26 12:35:00,92.24,92.27,92.16,92.24,12271.0,79.0099,79.0356,78.9413,79.0099,12271.0
2019-11-26 12:40:00,92.23,92.29,92.14,92.29,76766.0,79.0013,79.0527,78.9242,79.0527,76766.0
2019-11-26 12:45:00,92.29,92.34,92.17,92.23,66611.0,79.0527,79.0955,78.9499,79.0013,66611.0
2019-11-26 12:50:00,92.21,92.25,92.13,92.13,9098.0,78.9842,79.0184,78.9156,78.9156,9098.0
2019-11-26 12:55:00,92.14,92.27,92.13,92.26,40682.0,78.9242,79.0356,78.9156,79.027,40682.0
2019-11-26 13:00:00,92.26,92.3,92.21,92.23,83073.0,79.027,79.0613,78.9842,79.0013,83073.0
2019-11-26 13:05:00,92.23,92.31,92.16,92.23,67621.0,79.0013,79.0698,78.9413,79.0013,67621.0
2019-11-26 13:10:00,92.22,92.3,92.12,92.28,69683.0,78.9927,79.0613,78.9071,79.0441,69683.0
2019-11-26 13:15:00,92.3,92.35,92.17,92.31,115961.0,79.0613,79.1041,78.9499,79.0698,115961.0
2019-11-26 13:20:00,92.31,92.33,91.96,91.99,41296.0,79.0698,79.087,78.77,78.7957,41296.0
2019-11-26 13:25:00,91.98,92.04,91.88,92.02,10987.0,78.7872,78.8385,78.7015,78.8214,10987.0
2019-11-26 13:30:00,92.04,92.04,91.93,91.95,10894.0,78.8385,78.8385,78.7443,78.7615,10894.0
2019-11-26 13:35:00,91.95,92.01,91.93,91.94,15455.0,78.7615,78.8129,78.7443,78.7529,15455.0
2019-11-26 13:40:00,91.94,91.94,91.84,91.84,10165.0,78.7529,78.7529,78.6672,78.6672,10165.0
2019-11-26 13:45:00,91.85,91.93,91.85,91.92,9565.0,78.6758,78.7443,78.6758,78.7358,9565.0
2019-11-26 13:50:00,91.92,91.93,91.84,91.88,9773.0,78.7358,78.7443,78.6672,78.7015,9773.0
2019-11-26 13:55:00,91.89,91.94,91.87,91.92,11538.0,78.7101,78.7529,78.6929,78.7358,11538.0
2019-11-26 14:00:00,91.93,91.95,91.86,91.86,14717.0,78.7443,78.7615,78.6844,78.6844,14717.0
2019-11-26 14:05:00,91.87,91.93,91.86,91.91,14387.0,78.6929,78.7443,78.6844,78.7272,14387.0
2019-11-26 14:10:00,91.91,91.95,91.88,91.92,16346.0,78.7272,78.7615,78.7015,78.7358,16346.0
2019-11-26 14:15:00,91.92,92.02,91.92,91.97,31510.0,78.7358,78.8214,78.7358,78.7786,31510.0
2019-11-26 14:20:00,91.97,91.98,91.89,91.92,12028.0,78.7786,78.7872,78.7101,78.7358,12028.0
2019-11-26 14:25:00,91.91,91.91,91.81,91.82,18341.0,78.7272,78.7272,78.6415,78.6501,18341.0
2019-11-26 14:30:00,91.81,91.88,91.72,91.75,15851.0,78.6415,78.7015,78.5644,78.5901,15851.0
2019-11-26 14:35:00,91.72,91.72,91.56,91.59,17081.0,78.5644,78.5644,78.4274,78.4531,17081.0
2019-11-26 14:40:00,91.57,91.61,91.44,91.61,13001.0,78.436,78.4702,78.3246,78.4702,13001.0
2019-11-26 14:45:00,91.62,91.76,91.61,91.76,18660.0,78.4788,78.5987,78.4702,78.5987,18660.0
2019-11-26 14:50:00,91.77,91.84,91.61,91.65,85760.0,78.6073,78.6672,78.4702,78.5045,85760.0
2019-11-26 14:55:00,91.64,91.72,91.64,91.7,8532.0,78.4959,78.5644,78.4959,78.5473,8532.0
2019-11-26 15:00:00,91.71,91.73,91.7,91.72,16323.0,78.5559,78.573,78.5473,78.5644,16323.0
2019-11-26 15:05:00,91.71,91.74,91.7,91.73,11252.0,78.5559,78.5816,78.5473,78.573,11252.0
2019-11-26 15:10:00,91.73,91.78,91.7,91.77,19090.0,78.573,78.6158,78.5473,78.6073,19090.0
2019-11-26 15:15:00,91.77,91.78,91.75,91.77,12837.0,78.6073,78.6158,78.5901,78.6073,12837.0
2019-11-26 15:20:00,91.77,91.79,91.76,91.79,16982.0,78.6073,78.6244,78.5987,78.6244,16982.0
2019-11-26 15:25:00,91.8,91.92,91.77,91.92,13737.0,78.633,78.7358,78.6073,78.7358,13737.0
2019-11-26 15:30:00,91.92,92.02,91.25,91.98,27775.0,78.7358,78.8214,78.1619,78.7872,27775.0
2019-11-26 15:35:00,91.98,92.09,91.96,92.06,32703.0,78.7872,78.8814,78.77,78.8557,32703.0
2019-11-26 15:40:00,92.06,92.16,92.05,92.16,59870.0,78.8557,78.9413,78.8471,78.9413,59870.0
2019-11-26 15:45:00,92.17,92.3,92.16,92.28,66406.0,78.9499,79.0613,78.9413,79.0441,66406.0
2019-11-26 15:50:00,92.28,92.36,92.25,92.25,134164.0,79.0441,79.1126,79.0184,79.0184,134164.0
2019-11-26 15:55:00,92.25,92.34,92.17,92.32,307887.0,79.0184,79.0955,78.9499,79.0784,307887.0
2019-11-27 09:30:00,92.06,92.19,91.6,91.86,44943.0,78.8557,78.967,78.4617,78.6844,44943.0
2019-11-27 09:35:00,91.86,91.9,91.7,91.88,10580.0,78.6844,78.7186,78.5473,78.7015,10580.0
2019-11-27 09:40:00,91.87,91.87,91.62,91.79,16019.0,78.6929,78.6929,78.4788,78.6244,16019.0
2019-11-27 09:45:00,91.79,92.02,91.78,91.85,16443.0,78.6244,78.8214,78.6158,78.6758,16443.0
2019-11-27 09:50:00,91.9,92.0,91.86,91.86,16935.0,78.7186,78.8043,78.6844,78.6844,16935.0
2019-11-27 09:55:00,91.88,92.1,91.88,92.1,15478.0,78.7015,78.8899,78.7015,78.8899,15478.0
2019-11-27 10:00:00,92.09,92.21,92.07,92.18,7564.0,78.8814,78.9842,78.8642,78.9585,7564.0
2019-11-27 10:05:00,92.2,92.27,92.13,92.17,8668.0,78.9756,79.0356,78.9156,78.9499,8668.0
2019-11-27 10:10:00,92.16,92.21,92.09,92.17,11341.0,78.9413,78.9842,78.8814,78.9499,11341.0
2019-11-27 10:15:00,92.19,92.22,92.1,92.16,5283.0,78.967,78.9927,78.8899,78.9413,5283.0
2019-11-27 10:20:00,92.16,92.19,92.03,92.03,65004.0,78.9413,78.967,78.83,78.83,65004.0
2019-11-27 10:25:00,92.03,92.14,92.02,92.13,7421.0,78.83,78.9242,78.8214,78.9156,7421.0
2019-11-27 10:30:00,92.12,92.16,92.05,92.1,5464.0,78.9071,78.9413,78.8471,78.8899,5464.0
2019-11-27 10:35:00,92.09,92.13,92.02,92.11,10117.0,78.8814,78.9156,78.8214,78.8985,10117.0
2019-11-27 10:40:00,92.14,92.14,92.08,92.1,13147.0,78.9242,78.9242,78.8728,78.8899,13147.0
2019-11-27 10:45:00,92.1,92.23,92.1,92.22,9314.0,78.8899,79.0013,78.8899,78.9927,9314.0
2019-11-27 10:50:00,92.2,92.2,92.03,92.03,17147.0,78.9756,78.9756,78.83,78.83,17147.0
2019-11-27 10:55:00,92.01,92.01,91.85,91.85,11411.0,78.8129,78.8129,78.6758,78.6758,11411.0
2019-11-27 11:00:00,91.84,91.98,91.84,91.93,9119.0,78.6672,78.7872,78.6672,78.7443,9119.0
2019-11-27 11:05:00,91.92,92.01,91.91,91.98,6898.0,78.7358,78.8129,78.7272,78.7872,6898.0
2019-11-27 11:10:00,91.98,92.08,91.96,92.07,7930.0,78.7872,78.8728,78.77,78.8642,7930.0
2019-11-27 11:15:00,92.09,92.09,91.98,91.98,8594.0,78.8814,78.8814,78.7872,78.7872,8594.0
2019-11-27 11:20:00,91.95,92.03,91.9,92.01,8523.0,78.7615,78.83,78.7186,78.8129,8523.0
2019-11-27 11:25:00,92.01,92.04,91.97,92.03,6448.0,78.8129,78.8385,78.7786,78.83,6448.0
2019-11-27 11:30:00,92.04,92.19,92.02,92.14,10065.0,78.8385,78.967,78.8214,78.9242,10065.0
2019-11-27 11:35:00,92.13,92.23,92.12,92.19,65625.0,78.9156,79.0013,78.9071,78.967,65625.0
2019-11-27 11:40:00,92.2,92.22,92.17,92.17,7014.0,78.9756,78.9927,78.9499,78.9499,7014.0
2019-11-27 11:45:00,92.17,92.18,92.14,92.18,5319.0,78.9499,78.9585,78.9242,78.9585,5319.0
2019-11-27 11:50:00,92.18,92.3,92.18,92.3,14768.0,78.9585,79.0613,78.9585,79.0613,14768.0
2019-11-27 11:55:00,92.3,92.4,92.29,92.34,17751.0,79.0613,79.1469,79.0527,79.0955,17751.0
2019-11-27 12:00:00,92.33,92.39,92.33,92.36,9508.0,79.087,79.1383,79.087,79.1126,9508.0
2019-11-27 12:05:00,92.35,92.45,92.33,92.43,62333.0,79.1041,79.1897,79.087,79.1726,62333.0
2019-11-27 12:10:00,92.44,92.52,92.42,92.5,17347.0,79.1812,79.2497,79.164,79.2326,17347.0
2019-11-27 12:15:00,92.5,92.51,92.39,92.45,15362.0,79.2326,79.2411,79.1383,79.1897,15362.0
2019-11-27 12:20:00,92.45,92.48,92.44,92.47,7266.0,79.1897,79.2154,79.1812,79.2069,7266.0
2019-11-27 12:25:00,92.46,92.48,92.43,92.45,8006.0,79.1983,79.2154,79.1726,79.1897,8006.0
2019-11-27 12:30:00,92.46,92.48,92.42,92.45,6137.0,79.1983,79.2154,79.164,79.1897,6137.0
2019-11-27 12:35:00,92.45,92.46,92.39,92.44,8292.0,79.1897,79.1983,79.1383,79.1812,8292.0
2019-11-27 12:40:00,92.45,92.48,92.4,92.4,18099.0,79.1897,79.2154,79.1469,79.1469,18099.0
2019-11-27 12:45:00,92.4,92.47,92.39,92.46,6589.0,79.1469,79.2069,79.1383,79.1983,6589.0
2019-11-27 12:50:00,92.47,92.53,92.46,92.48,6598.0,79.2069,79.2583,79.1983,79.2154,6598.0
2019-11-27 12:55:00,92.48,92.48,92.41,92.44,6338.0,79.2154,79.2154,79.1555,79.1812,6338.0
2019-11-27 13:00:00,92.43,92.45,92.38,92.45,9190.0,79.1726,79.1897,79.1298,79.1897,9190.0
2019-11-27 13:05:00,92.45,92.48,92.39,92.44,11072.0,79.1897,79.2154,79.1383,79.1812,11072.0
2019-11-27 13:10:00,92.44,92.48,92.43,92.48,12484.0,79.1812,79.2154,79.1726,79.2154,12484.0
2019-11-27 13:15:00,92.48,92.51,92.42,92.51,7633.0,79.2154,79.2411,79.164,79.2411,7633.0
2019-11-27 13:20:00,92.5,92.52,92.47,92.48,6396.0,79.2326,79.2497,79.2069,79.2154,6396.0
2019-11-27 13:25:00,92.49,92.51,92.43,92.51,16766.0,79.224,79.2411,79.1726,79.2411,16766.0
2019-11-27 13:30:00,92.52,92.57,92.49,92.57,10834.0,79.2497,79.2925,79.224,79.2925,10834.0
2019-11-27 13:35:00,92.56,92.6,92.54,92.6,13725.0,79.284,79.3182,79.2668,79.3182,13725.0
2019-11-27 13:40:00,92.6,92.62,92.58,92.61,10391.0,79.3182,79.3354,79.3011,79.3268,10391.0
2019-11-27 13:45:00,92.61,92.69,92.6,92.64,12348.0,79.3268,79.3953,79.3182,79.3525,12348.0
2019-11-27 13:50:00,92.65,92.67,92.53,92.59,22471.0,79.3611,79.3782,79.2583,79.3097,22471.0
2019-11-27 13:55:00,92.58,92.64,92.52,92.52,6959.0,79.3011,79.3525,79.2497,79.2497,6959.0
2019-11-27 14:00:00,92.52,92.58,92.5,92.54,7393.0,79.2497,79.3011,79.2326,79.2668,7393.0
2019-11-27 14:05:00,92.53,92.54,92.46,92.46,7049.0,79.2583,79.2668,79.1983,79.1983,7049.0
2019-11-27 14:10:00,92.46,92.48,92.41,92.45,4073.0,79.1983,79.2154,79.1555,79.1897,4073.0
2019-11-27 14:15:00,92.44,92.46,92.37,92.37,22717.0,79.1812,79.1983,79.1212,79.1212,22717.0
2019-11-27 14:20:00,92.35,92.37,92.29,92.33,10014.0,79.1041,79.1212,79.0527,79.087,10014.0
2019-11-27 14:25:00,92.35,92.36,92.33,92.34,6751.0,79.1041,79.1126,79.087,79.0955,6751.0
2019-11-27 14:30:00,92.34,92.44,92.33,92.4,16692.0,79.0955,79.1812,79.087,79.1469,16692.0
2019-11-27 14:35:00,92.4,92.44,92.38,92.38,11522.0,79.1469,79.1812,79.1298,79.1298,11522.0
2019-11-27 14:40:00,92.39,92.45,92.37,92.42,11985.0,79.1383,79.1897,79.1212,79.164,11985.0
2019-11-27 14:45:00,92.42,92.44,92.39,92.44,9030.0,79.164,79.1812,79.1383,79.1812,9030.0
2019-11-27 14:50:00,92.44,92.44,92.36,92.4,9126.0,79.1812,79.1812,79.1126,79.1469,9126.0
2019-11-27 14:55:00,92.4,92.4,92.33,92.37,15292.0,79.1469,79.1469,79.087,79.1212,15292.0
2019-11-27 15:00:00,92.36,92.42,92.32,92.42,14225.0,79.1126,79.164,79.0784,79.164,14225.0
2019-11-27 15:05:00,92.42,92.42,92.34,92.35,6722.0,79.164,79.164,79.0955,79.1041,6722.0
2019-11-27 15:10:00,92.35,92.38,92.34,92.36,6240.0,79.1041,79.1298,79.0955,79.1126,6240.0
2019-11-27 15:15:00,92.37,92.42,92.36,92.37,8429.0,79.1212,79.164,79.1126,79.1212,8429.0
2019-11-27 15:20:00,92.36,92.38,92.33,92.36,7439.0,79.1126,79.1298,79.087,79.1126,7439.0
2019-11-27 15:25:00,92.37,92.43,92.35,92.43,8655.0,79.1212,79.1726,79.1041,79.1726,8655.0
2019-11-27 15:30:00,92.44,92.44,92.32,92.33,11502.0,79.1812,79.1812,79.0784,79.087,11502.0
2019-11-27 15:35:00,92.33,92.38,92.32,92.36,10073.0,79.087,79.1298,79.0784,79.1126,10073.0
2019-11-27 15:40:00,92.36,92.45,92.36,92.42,17337.0,79.1126,79.1897,79.1126,79.164,17337.0
2019-11-27 15:45:00,92.41,92.45,92.4,92.41,17872.0,79.1555,79.1897,79.1469,79.1555,17872.0
2019-11-27 15:50:00,92.41,92.43,92.36,92.37,25980.0,79.1555,79.1726,79.1126,79.1212,25980.0
2019-11-27 15:55:00,92.37,92.48,92.36,92.4,101955.0,79.1212,79.2154,79.1126,79.1469,101955.0
2019-11-29 09:30:00,92.79,92.79,92.4,92.6,42169.0,79.481,79.481,79.1469,79.3182,42169.0
2019-11-29 09:35:00,92.66,92.8,92.62,92.68,8982.0,79.3696,79.4895,79.3354,79.3868,8982.0
2019-11-29 09:40:00,92.63,92.69,92.41,92.45,23309.0,79.3439,79.3953,79.1555,79.1897,23309.0
2019-11-29 09:45:00,92.46,92.52,92.35,92.38,15048.0,79.1983,79.2497,79.1041,79.1298,15048.0
2019-11-29 09:50:00,92.4,92.43,92.31,92.4,7811.0,79.1469,79.1726,79.0698,79.1469,7811.0
2019-11-29 09:55:00,92.38,92.54,92.37,92.49,11811.0,79.1298,79.2668,79.1212,79.224,11811.0
2019-11-29 10:00:00,92.48,92.48,92.35,92.37,9532.0,79.2154,79.2154,79.1041,79.1212,9532.0
2019-11-29 10:05:00,92.35,92.41,92.31,92.38,8154.0,79.1041,79.1555,79.0698,79.1298,8154.0
2019-11-29 10:10:00,92.39,92.53,92.38,92.53,8978.0,79.1383,79.2583,79.1298,79.2583,8978.0
2019-11-29 10:15:00,92.5,92.5,92.41,92.5,8870.0,79.2326,79.2326,79.1555,79.2326,8870.0
2019-11-29 10:20:00,92.52,92.52,92.41,92.44,10355.0,79.2497,79.2497,79.1555,79.1812,10355.0
2019-11-29 10:25:00,92.43,92.43,92.25,92.25,5272.0,79.1726,79.1726,79.0184,79.0184,5272.0
2019-11-29 10:30:00,92.25,92.26,92.12,92.12,7576.0,79.0184,79.027,78.9071,78.9071,7576.0
2019-11-29 10:35:00,92.13,92.23,92.12,92.15,15898.0,78.9156,79.0013,78.9071,78.9328,15898.0
2019-11-29 10:40:00,92.14,92.18,92.05,92.08,16320.0,78.9242,78.9585,78.8471,78.8728,16320.0
2019-11-29 10:45:00,92.09,92.17,92.03,92.11,14303.0,78.8814,78.9499,78.83,78.8985,14303.0
2019-11-29 10:50:00,92.09,92.16,92.09,92.14,11707.0,78.8814,78.9413,78.8814,78.9242,11707.0
2019-11-29 10:55:00,92.16,92.18,92.06,92.08,16119.0,78.9413,78.9585,78.8557,78.8728,16119.0
2019-11-29 11:00:00,92.07,92.12,92.01,92.12,15096.0,78.8642,78.9071,78.8129,78.9071,15096.0
2019-11-29 11:05:00,92.1,92.12,92.07,92.11,9851.0,78.8899,78.9071,78.8642,78.8985,9851.0
2019-11-29 11:10:00,92.09,92.13,92.03,92.03,18139.0,78.8814,78.9156,78.83,78.83,18139.0
2019-11-29 11:15:00,92.05,92.11,91.98,91.98,15329.0,78.8471,78.8985,78.7872,78.7872,15329.0
2019-11-29 11:20:00,91.97,92.04,91.86,91.87,15385.0,78.7786,78.8385,78.6844,78.6929,15385.0
2019-11-29 11:25:00,91.85,91.98,91.85,91.97,16315.0,78.6758,78.7872,78.6758,78.7786,16315.0
2019-11-29 11:30:00,91.97,92.08,91.91,92.07,11441.0,78.7786,78.8728,78.7272,78.8642,11441.0
2019-11-29 11:35:00,92.07,92.09,91.99,92.09,13695.0,78.8642,78.8814,78.7957,78.8814,13695.0
2019-11-29 11:40:00,92.09,92.09,91.88,91.89,12393.0,78.8814,78.8814,78.7015,78.7101,12393.0
2019-11-29 11:45:00,91.89,91.93,91.8,91.81,19538.0,78.7101,78.7443,78.633,78.6415,19538.0
2019-11-29 11:50:00,91.81,91.91,91.72,91.91,21053.0,78.6415,78.7272,78.5644,78.7272,21053.0
2019-11-29 11:55:00,91.91,92.0,91.86,91.94,12614.0,78.7272,78.8043,78.6844,78.7529,12614.0
2019-11-29 12:00:00,91.95,91.95,91.85,91.89,13380.0,78.7615,78.7615,78.6758,78.7101,13380.0
2019-11-29 12:05:00,91.89,92.01,91.85,91.92,12178.0,78.7101,78.8129,78.6758,78.7358,12178.0
2019-11-29 12:10:00,91.92,91.94,91.85,91.86,9998.0,78.7358,78.7529,78.6758,78.6844,9998.0
2019-11-29 12:15:00,91.87,91.87,91.72,91.72,16596.0,78.6929,78.6929,78.5644,78.5644,16596.0
2019-11-29 12:20:00,91.72,91.82,91.72,91.76,9642.0,78.5644,78.6501,78.5644,78.5987,9642.0
2019-11-29 12:25:00,91.77,91.77,91.61,91.63,16002.0,78.6073,78.6073,78.4702,78.4874,16002.0
2019-11-29 12:30:00,91.63,91.74,91.57,91.65,54993.0,78.4874,78.5816,78.436,78.5045,54993.0
2019-11-29 12:35:00,91.64,91.77,91.64,91.71,18313.0,78.4959,78.6073,78.4959,78.5559,18313.0
2019-11-29 12:40:00,91.72,91.75,91.65,91.66,12002.0,78.5644,78.5901,78.5045,78.5131,12002.0
2019-11-29 12:45:00,91.67,91.68,91.52,91.52,33783.0,78.5216,78.5302,78.3931,78.3931,33783.0
2019-11-29 12:50:00,91.52,91.65,91.52,91.62,50062.0,78.3931,78.5045,78.3931,78.4788,50062.0
2019-11-29 12:55:00,91.63,91.73,91.53,91.55,118456.0,78.4874,78.573,78.4017,78.4188,118456.0
2019-12-02 09:30:00,91.47,91.66,91.0,91.47,63627.0,78.3503,78.5131,77.9477,78.3503,63627.0
2019-12-02 09:35:00,91.49,91.77,91.23,91.38,16291.0,78.3674,78.6073,78.1447,78.2732,16291.0
2019-12-02 09:40:00,91.38,91.38,90.86,90.87,14255.0,78.2732,78.2732,77.8278,77.8364,14255.0
2019-12-02 09:45:00,90.93,90.96,90.75,90.75,11327.0,77.8878,77.9135,77.7336,77.7336,11327.0
2019-12-02 09:50:00,90.72,90.72,90.47,90.49,20232.0,77.7079,77.7079,77.4937,77.5109,20232.0
2019-12-02 09:55:00,90.5,90.54,90.44,90.48,11519.0,77.5194,77.5537,77.468,77.5023,11519.0
2019-12-02 10:00:00,90.46,90.62,90.25,90.57,21720.0,77.4852,77.6222,77.3053,77.5794,21720.0
2019-12-02 10:05:00,90.56,90.57,90.37,90.42,19170.0,77.5708,77.5794,77.4081,77.4509,19170.0
2019-12-02 10:10:00,90.42,90.66,90.41,90.55,13571.0,77.4509,77.6565,77.4423,77.5623,13571.0
2019-12-02 10:15:00,90.56,90.6,90.35,90.35,8927.0,77.5708,77.6051,77.3909,77.3909,8927.0
2019-12-02 10:20:00,90.35,90.39,90.27,90.39,19348.0,77.3909,77.4252,77.3224,77.4252,19348.0
2019-12-02 10:25:00,90.39,90.52,90.39,90.48,16348.0,77.4252,77.5366,77.4252,77.5023,16348.0
2019-12-02 10:30:00,90.5,90.61,90.48,90.61,11133.0,77.5194,77.6137,77.5023,77.6137,11133.0
2019-12-02 10:35:00,90.61,90.67,90.42,90.66,14120.0,77.6137,77.665,77.4509,77.6565,14120.0
2019-12-02 10:40:00,90.64,90.78,90.6,90.78,7177.0,77.6394,77.7593,77.6051,77.7593,7177.0
2019-12-02 10:45:00,90.81,90.84,90.69,90.69,7687.0,77.785,77.8107,77.6822,77.6822,7687.0
2019-12-02 10:50:00,90.66,90.66,90.52,90.62,12595.0,77.6565,77.6565,77.5366,77.6222,12595.0
2019-12-02 10:55:00,90.65,90.8,90.65,90.66,10658.0,77.6479,77.7764,77.6479,77.6565,10658.0
2019-12-02 11:00:00,90.65,90.68,90.51,90.56,9265.0,77.6479,77.6736,77.528,77.5708,9265.0
2019-12-02 11:05:00,90.56,90.58,90.48,90.54,10400.0,77.5708,77.588,77.5023,77.5537,10400.0
2019-12-02 11:10:00,90.54,90.59,90.49,90.54,6853.0,77.5537,77.5965,77.5109,77.5537,6853.0
2019-12-02 11:15:00,90.57,90.73,90.57,90.73,7230.0,77.5794,77.7164,77.5794,77.7164,7230.0
2019-12-02 11:20:00,90.71,90.77,90.66,90.72,15809.0,77.6993,77.7507,77.6565,77.7079,15809.0
2019-12-02 11:25:00,90.72,90.75,90.66,90.66,7353.0,77.7079,77.7336,77.6565,77.6565,7353.0
2019-12-02 11:30:00,90.65,90.68,90.51,90.54,7250.0,77.6479,77.6736,77.528,77.5537,7250.0
2019-12-02 11:35:00,90.54,90.54,90.43,90.54,17742.0,77.5537,77.5537,77.4595,77.5537,17742.0
2019-12-02 11:40:00,90.57,90.57,90.49,90.57,10665.0,77.5794,77.5794,77.5109,77.5794,10665.0
2019-12-02 11:45:00,90.58,90.6,90.53,90.59,7487.0,77.588,77.6051,77.5451,77.5965,7487.0
2019-12-02 11:50:00,90.62,90.69,90.62,90.68,15812.0,77.6222,77.6822,77.6222,77.6736,15812.0
2019-12-02 11:55:00,90.68,90.78,90.67,90.75,26234.0,77.6736,77.7593,77.665,77.7336,26234.0
2019-12-02 12:00:00,90.77,90.79,90.74,90.75,13641.0,77.7507,77.7678,77.725,77.7336,13641.0
2019-12-02 12:05:00,90.75,90.8,90.69,90.79,22134.0,77.7336,77.7764,77.6822,77.7678,22134.0
2019-12-02 12:10:00,90.8,90.8,90.73,90.76,29000.0,77.7764,77.7764,77.7164,77.7421,29000.0
2019-12-02 12:15:00,90.78,90.79,90.69,90.71,6416.0,77.7593,77.7678,77.6822,77.6993,6416.0
2019-12-02 12:20:00,90.72,90.73,90.6,90.6,8954.0,77.7079,77.7164,77.6051,77.6051,8954.0
2019-12-02 12:25:00,90.64,90.64,90.49,90.58,13380.0,77.6394,77.6394,77.5109,77.588,13380.0
2019-12-02 12:30:00,90.62,90.64,90.47,90.47,9419.0,77.6222,77.6394,77.4937,77.4937,9419.0
2019-12-02 12:35:00,90.47,90.47,90.33,90.37,11024.0,77.4937,77.4937,77.3738,77.4081,11024.0
2019-12-02 12:40:00,90.39,90.47,90.38,90.46,14004.0,77.4252,77.4937,77.4166,77.4852,14004.0
2019-12-02 12:45:00,90.46,90.52,90.4,90.4,12875.0,77.4852,77.5366,77.4338,77.4338,12875.0
2019-12-02 12:50:00,90.4,90.46,90.39,90.46,27245.0,77.4338,77.4852,77.4252,77.4852,27245.0
2019-12-02 12:55:00,90.47,90.5,90.37,90.38,13654.0,77.4937,77.5194,77.4081,77.4166,13654.0
2019-12-02 13:00:00,90.38,90.38,90.29,90.36,17779.0,77.4166,77.4166,77.3396,77.3995,17779.0
2019-12-02 13:05:00,90.36,90.43,90.36,90.42,13931.0,77.3995,77.4595,77.3995,77.4509,13931.0
2019-12-02 13:10:00,90.43,90.47,90.4,90.4,12639.0,77.4595,77.4937,77.4338,77.4338,12639.0
2019-12-02 13:15:00,90.39,90.4,90.35,90.36,10271.0,77.4252,77.4338,77.3909,77.3995,10271.0
2019-12-02 13:20:00,90.35,90.37,90.33,90.33,9026.0,77.3909,77.4081,77.3738,77.3738,9026.0
2019-12-02 13:25:00,90.34,90.48,90.34,90.39,9706.0,77.3824,77.5023,77.3824,77.4252,9706.0
2019-12-02 13:30:00,90.4,90.57,90.39,90.51,20570.0,77.4338,77.5794,77.4252,77.528,20570.0
2019-12-02 13:35:00,90.5,90.54,90.44,90.44,10947.0,77.5194,77.5537,77.468,77.468,10947.0
2019-12-02 13:40:00,90.44,90.46,90.35,90.37,22742.0,77.468,77.4852,77.3909,77.4081,22742.0
2019-12-02 13:45:00,90.37,90.47,90.36,90.45,12200.0,77.4081,77.4937,77.3995,77.4766,12200.0
2019-12-02 13:50:00,90.47,90.48,90.39,90.39,11747.0,77.4937,77.5023,77.4252,77.4252,11747.0
2019-12-02 13:55:00,90.41,90.47,90.4,90.45,9026.0,77.4423,77.4937,77.4338,77.4766,9026.0
2019-12-02 14:00:00,90.45,90.48,90.45,90.46,10850.0,77.4766,77.5023,77.4766,77.4852,10850.0
2019-12-02 14:05:00,90.46,90.47,90.42,90.45,5975.0,77.4852,77.4937,77.4509,77.4766,5975.0
2019-12-02 14:10:00,90.48,90.49,90.41,90.41,11159.0,77.5023,77.5109,77.4423,77.4423,11159.0
2019-12-02 14:15:00,90.42,90.43,90.36,90.42,12007.0,77.4509,77.4595,77.3995,77.4509,12007.0
2019-12-02 14:20:00,90.41,90.44,90.34,90.36,12756.0,77.4423,77.468,77.3824,77.3995,12756.0
2019-12-02 14:25:00,90.35,90.37,90.31,90.36,3975.0,77.3909,77.4081,77.3567,77.3995,3975.0
2019-12-02 14:30:00,90.36,90.47,90.35,90.41,15055.0,77.3995,77.4937,77.3909,77.4423,15055.0
2019-12-02 14:35:00,90.41,90.44,90.39,90.44,10047.0,77.4423,77.468,77.4252,77.468,10047.0
2019-12-02 14:40:00,90.44,90.46,90.42,90.45,15083.0,77.468,77.4852,77.4509,77.4766,15083.0
2019-12-02 14:45:00,90.45,90.49,90.44,90.47,30182.0,77.4766,77.5109,77.468,77.4937,30182.0
2019-12-02 14:50:00,90.47,90.49,90.44,90.49,10739.0,77.4937,77.5109,77.468,77.5109,10739.0
2019-12-02 14:55:00,90.5,90.54,90.49,90.54,7472.0,77.5194,77.5537,77.5109,77.5537,7472.0
2019-12-02 15:00:00,90.54,90.58,90.52,90.57,7465.0,77.5537,77.588,77.5366,77.5794,7465.0
2019-12-02 15:05:00,90.56,90.57,90.38,90.39,10785.0,77.5708,77.5794,77.4166,77.4252,10785.0
2019-12-02 15:10:00,90.41,90.42,90.36,90.39,7083.0,77.4423,77.4509,77.3995,77.4252,7083.0
2019-12-02 15:15:00,90.39,90.54,90.38,90.49,13869.0,77.4252,77.5537,77.4166,77.5109,13869.0
2019-12-02 15:20:00,90.51,90.52,90.45,90.48,14455.0,77.528,77.5366,77.4766,77.5023,14455.0
2019-12-02 15:25:00,90.48,90.49,90.42,90.44,11641.0,77.5023,77.5109,77.4509,77.468,11641.0
2019-12-02 15:30:00,90.45,90.5,90.41,90.44,13706.0,77.4766,77.5194,77.4423,77.468,13706.0
2019-12-02 15:35:00,90.45,90.47,90.35,90.35,16074.0,77.4766,77.4937,77.3909,77.3909,16074.0
2019-12-02 15:40:00,90.36,90.36,90.28,90.3,23099.0,77.3995,77.3995,77.331,77.3481,23099.0
2019-12-02 15:45:00,90.31,90.33,90.24,90.26,41784.0,77.3567,77.3738,77.2967,77.3139,41784.0
2019-12-02 15:50:00,90.25,90.26,90.02,90.05,60424.0,77.3053,77.3139,77.1083,77.134,60424.0
2019-12-02 15:55:00,90.08,90.17,89.98,90.01,151061.0,77.1597,77.2368,77.074,77.0997,151061.0
2019-12-03 09:30:00,89.87,90.14,89.58,90.03,57610.0,76.9798,77.2111,76.7314,77.1168,57610.0
2019-12-03 09:35:00,90.03,90.31,89.94,90.04,24212.0,77.1168,77.3567,77.0398,77.1254,24212.0
2019-12-03 09:40:00,90.03,90.23,90.03,90.11,20756.0,77.1168,77.2882,77.1168,77.1854,20756.0
2019-12-03 09:45:00,90.06,90.16,90.0,90.04,32396.0,77.1425,77.2282,77.0911,77.1254,32396.0
2019-12-03 09:50:00,90.02,90.3,90.0,90.15,18508.0,77.1083,77.3481,77.0911,77.2196,18508.0
2019-12-03 09:55:00,90.15,90.23,90.06,90.18,38982.0,77.2196,77.2882,77.1425,77.2453,38982.0
2019-12-03 10:00:00,90.17,90.32,90.16,90.21,35003.0,77.2368,77.3653,77.2282,77.271,35003.0
2019-12-03 10:05:00,90.19,90.23,90.09,90.16,25116.0,77.2539,77.2882,77.1682,77.2282,25116.0
2019-12-03 10:10:00,90.17,90.38,90.16,90.34,14606.0,77.2368,77.4166,77.2282,77.3824,14606.0
2019-12-03 10:15:00,90.35,90.53,90.34,90.47,53734.0,77.3909,77.5451,77.3824,77.4937,53734.0
2019-12-03 10:20:00,90.42,90.44,90.37,90.44,13749.0,77.4509,77.468,77.4081,77.468,13749.0
2019-12-03 10:25:00,90.44,90.56,90.44,90.55,42936.0,77.468,77.5708,77.468,77.5623,42936.0
2019-12-03 10:30:00,90.56,90.65,90.51,90.61,36625.0,77.5708,77.6479,77.528,77.6137,36625.0
2019-12-03 10:35:00,90.62,90.68,90.55,90.65,40799.0,77.6222,77.6736,77.5623,77.6479,40799.0
2019-12-03 10:40:00,90.65,90.68,90.58,90.67,26652.0,77.6479,77.6736,77.588,77.665,26652.0
2019-12-03 10:45:00,90.67,90.7,90.54,90.62,34099.0,77.665,77.6907,77.5537,77.6222,34099.0
2019-12-03 10:50:00,90.62,90.67,90.58,90.62,24622.0,77.6222,77.665,77.588,77.6222,24622.0
2019-12-03 10:55:00,90.62,90.79,90.58,90.74,18251.0,77.6222,77.7678,77.588,77.725,18251.0
2019-12-03 11:00:00,90.72,90.72,90.52,90.52,20129.0,77.7079,77.7079,77.5366,77.5366,20129.0
2019-12-03 11:05:00,90.53,90.63,90.5,90.63,7882.0,77.5451,77.6308,77.5194,77.6308,7882.0
2019-12-03 11:10:00,90.64,90.69,90.59,90.69,9659.0,77.6394,77.6822,77.5965,77.6822,9659.0
2019-12-03 11:15:00,90.67,90.75,90.64,90.69,14663.0,77.665,77.7336,77.6394,77.6822,14663.0
2019-12-03 11:20:00,90.69,90.71,90.63,90.68,16783.0,77.6822,77.6993,77.6308,77.6736,16783.0
2019-12-03 11:25:00,90.69,90.8,90.64,90.77,44311.0,77.6822,77.7764,77.6394,77.7507,44311.0
2019-12-03 11:30:00,90.76,90.76,90.62,90.65,8630.0,77.7421,77.7421,77.6222,77.6479,8630.0
2019-12-03 11:35:00,90.63,90.8,90.6,90.77,8187.0,77.6308,77.7764,77.6051,77.7507,8187.0
2019-12-03 11:40:00,90.76,90.82,90.72,90.73,8855.0,77.7421,77.7935,77.7079,77.7164,8855.0
2019-12-03 11:45:00,90.73,90.74,90.57,90.59,44427.0,77.7164,77.725,77.5794,77.5965,44427.0
2019-12-03 11:50:00,90.59,90.63,90.54,90.59,33489.0,77.5965,77.6308,77.5537,77.5965,33489.0
2019-12-03 11:55:00,90.6,90.62,90.48,90.53,10287.0,77.6051,77.6222,77.5023,77.5451,10287.0
2019-12-03 12:00:00,90.51,90.58,90.51,90.54,25455.0,77.528,77.588,77.528,77.5537,25455.0
2019-12-03 12:05:00,90.55,90.59,90.49,90.5,17089.0,77.5623,77.5965,77.5109,77.5194,17089.0
2019-12-03 12:10:00,90.51,90.52,90.41,90.42,27067.0,77.528,77.5366,77.4423,77.4509,27067.0
2019-12-03 12:15:00,90.4,90.44,90.38,90.42,5015.0,77.4338,77.468,77.4166,77.4509,5015.0
2019-12-03 12:20:00,90.42,90.5,90.42,90.5,5118.0,77.4509,77.5194,77.4509,77.5194,5118.0
2019-12-03 12:25:00,90.51,90.52,90.46,90.47,8407.0,77.528,77.5366,77.4852,77.4937,8407.0
2019-12-03 12:30:00,90.48,90.55,90.46,90.54,19021.0,77.5023,77.5623,77.4852,77.5537,19021.0
2019-12-03 12:35:00,90.55,90.59,90.49,90.58,6948.0,77.5623,77.5965,77.5109,77.588,6948.0
2019-12-03 12:40:00,90.6,90.63,90.5,90.53,8839.0,77.6051,77.6308,77.5194,77.5451,8839.0
2019-12-03 12:45:00,90.52,90.64,90.52,90.62,38471.0,77.5366,77.6394,77.5366,77.6222,38471.0
2019-12-03 12:50:00,90.64,90.64,90.55,90.57,7881.0,77.6394,77.6394,77.5623,77.5794,7881.0
2019-12-03 12:55:00,90.58,90.59,90.55,90.58,6957.0,77.588,77.5965,77.5623,77.588,6957.0
2019-12-03 13:00:00,90.56,90.63,90.56,90.61,7154.0,77.5708,77.6308,77.5708,77.6137,7154.0
2019-12-03 13:05:00,90.6,90.63,90.57,90.58,6405.0,77.6051,77.6308,77.5794,77.588,6405.0
2019-12-03 13:10:00,90.58,90.65,90.58,90.65,7155.0,77.588,77.6479,77.588,77.6479,7155.0
2019-12-03 13:15:00,90.65,90.69,90.62,90.66,6394.0,77.6479,77.6822,77.6222,77.6565,6394.0
2019-12-03 13:20:00,90.64,90.71,90.64,90.67,8897.0,77.6394,77.6993,77.6394,77.665,8897.0
2019-12-03 13:25:00,90.66,90.72,90.65,90.69,11407.0,77.6565,77.7079,77.6479,77.6822,11407.0
2019-12-03 13:30:00,90.71,90.75,90.7,90.73,12518.0,77.6993,77.7336,77.6907,77.7164,12518.0
2019-12-03 13:35:00,90.73,90.75,90.7,90.72,14533.0,77.7164,77.7336,77.6907,77.7079,14533.0
2019-12-03 13:40:00,90.71,90.8,90.64,90.8,19309.0,77.6993,77.7764,77.6394,77.7764,19309.0
2019-12-03 13:45:00,90.78,90.85,90.76,90.78,70538.0,77.7593,77.8192,77.7421,77.7593,70538.0
2019-12-03 13:50:00,90.79,90.8,90.74,90.77,19540.0,77.7678,77.7764,77.725,77.7507,19540.0
2019-12-03 13:55:00,90.76,90.76,90.7,90.7,8456.0,77.7421,77.7421,77.6907,77.6907,8456.0
2019-12-03 14:00:00,90.71,90.73,90.66,90.7,8695.0,77.6993,77.7164,77.6565,77.6907,8695.0
2019-12-03 14:05:00,90.73,90.74,90.65,90.7,25541.0,77.7164,77.725,77.6479,77.6907,25541.0
2019-12-03 14:10:00,90.71,90.74,90.7,90.72,8992.0,77.6993,77.725,77.6907,77.7079,8992.0
2019-12-03 14:15:00,90.72,90.74,90.64,90.64,9410.0,77.7079,77.725,77.6394,77.6394,9410.0
2019-12-03 14:20:00,90.65,90.69,90.65,90.65,8567.0,77.6479,77.6822,77.6479,77.6479,8567.0
2019-12-03 14:25:00,90.66,90.66,90.59,90.61,6720.0,77.6565,77.6565,77.5965,77.6137,6720.0
2019-12-03 14:30:00,90.61,90.61,90.54,90.55,12064.0,77.6137,77.6137,77.5537,77.5623,12064.0
2019-12-03 14:35:00,90.56,90.58,90.52,90.56,7418.0,77.5708,77.588,77.5366,77.5708,7418.0
2019-12-03 14:40:00,90.56,90.61,90.56,90.59,8245.0,77.5708,77.6137,77.5708,77.5965,8245.0
2019-12-03 14:45:00,90.59,90.6,90.55,90.56,18698.0,77.5965,77.6051,77.5623,77.5708,18698.0
2019-12-03 14:50:00,90.56,90.56,90.5,90.5,12104.0,77.5708,77.5708,77.5194,77.5194,12104.0
2019-12-03 14:55:00,90.51,90.57,90.49,90.54,15851.0,77.528,77.5794,77.5109,77.5537,15851.0
2019-12-03 15:00:00,90.53,90.56,90.5,90.52,9141.0,77.5451,77.5708,77.5194,77.5366,9141.0
2019-12-03 15:05:00,90.53,90.63,90.52,90.62,8953.0,77.5451,77.6308,77.5366,77.6222,8953.0
2019-12-03 15:10:00,90.62,90.66,90.58,90.65,11961.0,77.6222,77.6565,77.588,77.6479,11961.0
2019-12-03 15:15:00,90.66,90.68,90.62,90.67,11952.0,77.6565,77.6736,77.6222,77.665,11952.0
2019-12-03 15:20:00,90.67,90.8,90.64,90.8,23136.0,77.665,77.7764,77.6394,77.7764,23136.0
2019-12-03 15:25:00,90.79,90.8,90.75,90.79,11703.0,77.7678,77.7764,77.7336,77.7678,11703.0
2019-12-03 15:30:00,90.79,90.81,90.73,90.76,16325.0,77.7678,77.785,77.7164,77.7421,16325.0
2019-12-03 15:35:00,90.76,90.8,90.68,90.76,24251.0,77.7421,77.7764,77.6736,77.7421,24251.0
2019-12-03 15:40:00,90.76,90.82,90.74,90.74,32532.0,77.7421,77.7935,77.725,77.725,32532.0
2019-12-03 15:45:00,90.74,90.77,90.58,90.64,31954.0,77.725,77.7507,77.588,77.6394,31954.0
2019-12-03 15:50:00,90.65,90.78,90.58,90.78,61155.0,77.6479,77.7593,77.588,77.7593,61155.0
2019-12-03 15:55:00,90.78,90.78,90.65,90.73,129484.0,77.7593,77.7593,77.6479,77.7164,129484.0
2019-12-04 09:30:00,90.88,90.88,90.5,90.61,45619.0,77.8449,77.8449,77.5194,77.6137,45619.0
2019-12-04 09:35:00,90.61,90.92,90.58,90.9,12608.0,77.6137,77.8792,77.588,77.8621,12608.0
2019-12-04 09:40:00,90.88,90.98,90.73,90.81,6476.0,77.8449,77.9306,77.7164,77.785,6476.0
2019-12-04 09:45:00,90.81,91.14,90.79,91.14,10152.0,77.785,78.0676,77.7678,78.0676,10152.0
2019-12-04 09:50:00,91.14,91.53,91.12,91.52,15998.0,78.0676,78.4017,78.0505,78.3931,15998.0
2019-12-04 09:55:00,91.55,91.58,91.32,91.37,20666.0,78.4188,78.4445,78.2218,78.2646,20666.0
2019-12-04 10:00:00,91.35,91.42,91.18,91.3,23369.0,78.2475,78.3075,78.1019,78.2047,23369.0
2019-12-04 10:05:00,91.29,91.36,91.14,91.17,20880.0,78.1961,78.2561,78.0676,78.0933,20880.0
2019-12-04 10:10:00,91.17,91.18,91.01,91.06,25765.0,78.0933,78.1019,77.9563,77.9991,25765.0
2019-12-04 10:15:00,91.06,91.14,91.02,91.08,17755.0,77.9991,78.0676,77.9648,78.0162,17755.0
2019-12-04 10:20:00,91.11,91.17,91.03,91.1,15332.0,78.0419,78.0933,77.9734,78.0334,15332.0
2019-12-04 10:25:00,91.1,91.1,90.93,90.97,11934.0,78.0334,78.0334,77.8878,77.922,11934.0
2019-12-04 10:30:00,90.95,91.01,90.9,90.99,10591.0,77.9049,77.9563,77.8621,77.9392,10591.0
2019-12-04 10:35:00,91.0,91.1,90.89,90.92,262482.0,77.9477,78.0334,77.8535,77.8792,262482.0
2019-12-04 10:40:00,90.92,90.95,90.88,90.91,65929.0,77.8792,77.9049,77.8449,77.8706,65929.0
2019-12-04 10:45:00,90.91,91.02,90.88,91.0,15651.0,77.8706,77.9648,77.8449,77.9477,15651.0
2019-12-04 10:50:00,91.02,91.07,90.99,91.02,4181.0,77.9648,78.0077,77.9392,77.9648,4181.0
2019-12-04 10:55:00,91.04,91.08,90.93,90.95,5778.0,77.982,78.0162,77.8878,77.9049,5778.0
2019-12-04 11:00:00,90.98,90.98,90.81,90.83,8998.0,77.9306,77.9306,77.785,77.8021,8998.0
2019-12-04 11:05:00,90.82,90.85,90.75,90.78,6200.0,77.7935,77.8192,77.7336,77.7593,6200.0
2019-12-04 11:10:00,90.78,90.85,90.75,90.77,5435.0,77.7593,77.8192,77.7336,77.7507,5435.0
2019-12-04 11:15:00,90.76,90.77,90.68,90.74,3639.0,77.7421,77.7507,77.6736,77.725,3639.0
2019-12-04 11:20:00,90.73,90.74,90.68,90.74,5706.0,77.7164,77.725,77.6736,77.725,5706.0
2019-12-04 11:25:00,90.75,90.8,90.65,90.73,7626.0,77.7336,77.7764,77.6479,77.7164,7626.0
2019-12-04 11:30:00,90.73,90.83,90.73,90.8,5513.0,77.7164,77.8021,77.7164,77.7764,5513.0
2019-12-04 11:35:00,90.8,90.83,90.77,90.8,6261.0,77.7764,77.8021,77.7507,77.7764,6261.0
2019-12-04 11:40:00,90.8,90.8,90.73,90.73,4382.0,77.7764,77.7764,77.7164,77.7164,4382.0
2019-12-04 11:45:00,90.72,90.75,90.7,90.72,4730.0,77.7079,77.7336,77.6907,77.7079,4730.0
2019-12-04 11:50:00,90.69,90.75,90.69,90.73,2110.0,77.6822,77.7336,77.6822,77.7164,2110.0
2019-12-04 11:55:00,90.73,90.73,90.66,90.66,2800.0,77.7164,77.7164,77.6565,77.6565,2800.0
2019-12-04 12:00:00,90.65,90.66,90.6,90.62,4427.0,77.6479,77.6565,77.6051,77.6222,4427.0
2019-12-04 12:05:00,90.63,90.67,90.62,90.63,23565.0,77.6308,77.665,77.6222,77.6308,23565.0
2019-12-04 12:10:00,90.63,90.65,90.61,90.65,10181.0,77.6308,77.6479,77.6137,77.6479,10181.0
2019-12-04 12:15:00,90.66,90.71,90.64,90.7,14774.0,77.6565,77.6993,77.6394,77.6907,14774.0
2019-12-04 12:20:00,90.71,90.71,90.63,90.69,9956.0,77.6993,77.6993,77.6308,77.6822,9956.0
2019-12-04 12:25:00,90.7,90.76,90.66,90.73,34174.0,77.6907,77.7421,77.6565,77.7164,34174.0
2019-12-04 12:30:00,90.73,90.84,90.73,90.83,37149.0,77.7164,77.8107,77.7164,77.8021,37149.0
2019-12-04 12:35:00,90.83,90.95,90.81,90.93,46512.0,77.8021,77.9049,77.785,77.8878,46512.0
2019-12-04 12:40:00,90.93,90.99,90.74,90.75,105501.0,77.8878,77.9392,77.725,77.7336,105501.0
2019-12-04 12:45:00,90.73,90.83,90.69,90.8,6051.0,77.7164,77.8021,77.6822,77.7764,6051.0
2019-12-04 12:50:00,90.83,90.93,90.82,90.87,3550.0,77.8021,77.8878,77.7935,77.8364,3550.0
2019-12-04 12:55:00,90.89,90.89,90.85,90.88,2060.0,77.8535,77.8535,77.8192,77.8449,2060.0
2019-12-04 13:00:00,90.87,90.9,90.83,90.9,3887.0,77.8364,77.8621,77.8021,77.8621,3887.0
2019-12-04 13:05:00,90.89,90.9,90.83,90.84,9060.0,77.8535,77.8621,77.8021,77.8107,9060.0
2019-12-04 13:10:00,90.86,90.93,90.85,90.9,3954.0,77.8278,77.8878,77.8192,77.8621,3954.0
2019-12-04 13:15:00,90.88,90.88,90.79,90.79,3613.0,77.8449,77.8449,77.7678,77.7678,3613.0
2019-12-04 13:20:00,90.79,90.86,90.77,90.85,4066.0,77.7678,77.8278,77.7507,77.8192,4066.0
2019-12-04 13:25:00,90.86,90.88,90.8,90.8,3482.0,77.8278,77.8449,77.7764,77.7764,3482.0
2019-12-04 13:30:00,90.8,90.82,90.77,90.8,2594.0,77.7764,77.7935,77.7507,77.7764,2594.0
2019-12-04 13:35:00,90.8,90.8,90.75,90.8,5165.0,77.7764,77.7764,77.7336,77.7764,5165.0
2019-12-04 13:40:00,90.8,90.84,90.77,90.82,2993.0,77.7764,77.8107,77.7507,77.7935,2993.0
2019-12-04 13:45:00,90.8,90.84,90.79,90.8,3350.0,77.7764,77.8107,77.7678,77.7764,3350.0
2019-12-04 13:50:00,90.81,90.81,90.76,90.76,3410.0,77.785,77.785,77.7421,77.7421,3410.0
2019-12-04 13:55:00,90.77,90.79,90.76,90.79,2750.0,77.7507,77.7678,77.7421,77.7678,2750.0
2019-12-04 14:00:00,90.79,90.96,90.79,90.96,6843.0,77.7678,77.9135,77.7678,77.9135,6843.0
2019-12-04 14:05:00,90.95,91.02,90.94,91.02,9525.0,77.9049,77.9648,77.8963,77.9648,9525.0
2019-12-04 14:10:00,91.02,91.05,91.01,91.04,21847.0,77.9648,77.9905,77.9563,77.982,21847.0
2019-12-04 14:15:00,91.05,91.21,91.05,91.08,35657.0,77.9905,78.1276,77.9905,78.0162,35657.0
2019-12-04 14:20:00,91.09,91.15,91.09,91.11,4278.0,78.0248,78.0762,78.0248,78.0419,4278.0
2019-12-04 14:25:00,91.11,91.27,91.09,91.27,11139.0,78.0419,78.179,78.0248,78.179,11139.0
2019-12-04 14:30:00,91.27,91.35,91.26,91.31,12117.0,78.179,78.2475,78.1704,78.2133,12117.0
2019-12-04 14:35:00,91.31,91.42,91.3,91.41,27254.0,78.2133,78.3075,78.2047,78.2989,27254.0
2019-12-04 14:40:00,91.41,91.44,91.24,91.26,22526.0,78.2989,78.3246,78.1533,78.1704,22526.0
2019-12-04 14:45:00,91.26,91.28,91.25,91.25,6384.0,78.1704,78.1876,78.1619,78.1619,6384.0
2019-12-04 14:50:00,91.25,91.27,91.23,91.23,7597.0,78.1619,78.179,78.1447,78.1447,7597.0
2019-12-04 14:55:00,91.23,91.26,91.2,91.23,8398.0,78.1447,78.1704,78.119,78.1447,8398.0
2019-12-04 15:00:00,91.2,91.26,91.19,91.25,35311.0,78.119,78.1704,78.1105,78.1619,35311.0
2019-12-04 15:05:00,91.26,91.31,91.26,91.27,7080.0,78.1704,78.2133,78.1704,78.179,7080.0
2019-12-04 15:10:00,91.27,91.29,91.24,91.29,19198.0,78.179,78.1961,78.1533,78.1961,19198.0
2019-12-04 15:15:00,91.3,91.31,91.24,91.3,30741.0,78.2047,78.2133,78.1533,78.2047,30741.0
2019-12-04 15:20:00,91.3,91.37,91.3,91.36,40697.0,78.2047,78.2646,78.2047,78.2561,40697.0
2019-12-04 15:25:00,91.36,91.36,91.24,91.25,34127.0,78.2561,78.2561,78.1533,78.1619,34127.0
2019-12-04 15:30:00,91.25,91.26,91.19,91.23,27363.0,78.1619,78.1704,78.1105,78.1447,27363.0
2019-12-04 15:35:00,91.22,91.3,91.2,91.29,36197.0,78.1362,78.2047,78.119,78.1961,36197.0
2019-12-04 15:40:00,91.3,91.3,91.17,91.2,24249.0,78.2047,78.2047,78.0933,78.119,24249.0
2019-12-04 15:45:00,91.2,91.31,91.2,91.26,38586.0,78.119,78.2133,78.119,78.1704,38586.0
2019-12-04 15:50:00,91.27,91.32,91.09,91.09,38992.0,78.179,78.2218,78.0248,78.0248,38992.0
2019-12-04 15:55:00,91.1,91.24,90.97,91.11,227054.0,78.0334,78.1533,77.922,78.0419,227054.0
2019-12-05 09:30:00,91.1,91.11,90.29,90.57,40324.0,78.0334,78.0419,77.3396,77.5794,40324.0
2019-12-05 09:35:00,90.5,90.88,90.46,90.88,6332.0,77.5194,77.8449,77.4852,77.8449,6332.0
2019-12-05 09:40:00,90.95,91.02,90.81,91.0,9344.0,77.9049,77.9648,77.785,77.9477,9344.0
2019-12-05 09:45:00,90.88,91.08,90.88,91.03,7595.0,77.8449,78.0162,77.8449,77.9734,7595.0
2019-12-05 09:50:00,91.0,91.0,90.88,90.95,11237.0,77.9477,77.9477,77.8449,77.9049,11237.0
2019-12-05 09:55:00,90.95,90.96,90.87,90.89,8621.0,77.9049,77.9135,77.8364,77.8535,8621.0
2019-12-05 10:00:00,90.94,90.94,90.47,90.66,68966.0,77.8963,77.8963,77.4937,77.6565,68966.0
2019-12-05 10:05:00,90.67,90.72,90.54,90.57,10536.0,77.665,77.7079,77.5537,77.5794,10536.0
2019-12-05 10:10:00,90.61,90.65,90.54,90.57,6062.0,77.6137,77.6479,77.5537,77.5794,6062.0
2019-12-05 10:15:00,90.56,90.6,90.47,90.56,9293.0,77.5708,77.6051,77.4937,77.5708,9293.0
2019-12-05 10:20:00,90.59,90.73,90.57,90.71,5901.0,77.5965,77.7164,77.5794,77.6993,5901.0
2019-12-05 10:25:00,90.69,90.75,90.68,90.72,9541.0,77.6822,77.7336,77.6736,77.7079,9541.0
2019-12-05 10:30:00,90.73,90.91,90.68,90.87,49348.0,77.7164,77.8706,77.6736,77.8364,49348.0
2019-12-05 10:35:00,90.85,90.95,90.84,90.87,11288.0,77.8192,77.9049,77.8107,77.8364,11288.0
2019-12-05 10:40:00,90.9,90.94,90.81,90.94,4269.0,77.8621,77.8963,77.785,77.8963,4269.0
2019-12-05 10:45:00,90.94,91.04,90.9,91.04,3943.0,77.8963,77.982,77.8621,77.982,3943.0
2019-12-05 10:50:00,91.05,91.1,91.05,91.05,5902.0,77.9905,78.0334,77.9905,77.9905,5902.0
2019-12-05 10:55:00,91.04,91.16,91.03,91.13,8647.0,77.982,78.0848,77.9734,78.0591,8647.0
2019-12-05 11:00:00,91.1,91.2,91.1,91.18,17348.0,78.0334,78.119,78.0334,78.1019,17348.0
2019-12-05 11:05:00,91.18,91.23,91.17,91.23,9912.0,78.1019,78.1447,78.0933,78.1447,9912.0
2019-12-05 11:10:00,91.25,91.27,91.09,91.1,21900.0,78.1619,78.179,78.0248,78.0334,21900.0
2019-12-05 11:15:00,91.12,91.19,91.11,91.14,5131.0,78.0505,78.1105,78.0419,78.0676,5131.0
2019-12-05 11:20:00,91.14,91.14,91.06,91.11,4622.0,78.0676,78.0676,77.9991,78.0419,4622.0
2019-12-05 11:25:00,91.09,91.16,91.09,91.12,6032.0,78.0248,78.0848,78.0248,78.0505,6032.0
2019-12-05 11:30:00,91.11,91.24,91.08,91.18,20537.0,78.0419,78.1533,78.0162,78.1019,20537.0
2019-12-05 11:35:00,91.17,91.17,91.05,91.07,4781.0,78.0933,78.0933,77.9905,78.0077,4781.0
2019-12-05 11:40:00,91.06,91.12,91.05,91.12,1432.0,77.9991,78.0505,77.9905,78.0505,1432.0
2019-12-05 11:45:00,91.14,91.16,91.1,91.15,4212.0,78.0676,78.0848,78.0334,78.0762,4212.0
2019-12-05 11:50:00,91.16,91.21,91.08,91.09,4950.0,78.0848,78.1276,78.0162,78.0248,4950.0
2019-12-05 11:55:00,91.07,91.09,91.04,91.05,4485.0,78.0077,78.0248,77.982,77.9905,4485.0
2019-12-05 12:00:00,91.06,91.18,91.06,91.13,5892.0,77.9991,78.1019,77.9991,78.0591,5892.0
2019-12-05 12:05:00,91.14,91.15,91.1,91.13,2496.0,78.0676,78.0762,78.0334,78.0591,2496.0
2019-12-05 12:10:00,91.09,91.1,91.03,91.04,5342.0,78.0248,78.0334,77.9734,77.982,5342.0
2019-12-05 12:15:00,91.05,91.05,91.02,91.03,2400.0,77.9905,77.9905,77.9648,77.9734,2400.0
2019-12-05 12:20:00,91.03,91.03,91.01,91.02,4692.0,77.9734,77.9734,77.9563,77.9648,4692.0
2019-12-05 12:25:00,91.02,91.05,91.0,91.04,4225.0,77.9648,77.9905,77.9477,77.982,4225.0
2019-12-05 12:30:00,91.06,91.07,91.0,91.04,5347.0,77.9991,78.0077,77.9477,77.982,5347.0
2019-12-05 12:35:00,91.05,91.05,90.96,91.0,4826.0,77.9905,77.9905,77.9135,77.9477,4826.0
2019-12-05 12:40:00,91.01,91.05,91.0,91.05,2594.0,77.9563,77.9905,77.9477,77.9905,2594.0
2019-12-05 12:45:00,91.06,91.06,90.94,90.94,5394.0,77.9991,77.9991,77.8963,77.8963,5394.0
2019-12-05 12:50:00,90.94,90.96,90.91,90.94,5345.0,77.8963,77.9135,77.8706,77.8963,5345.0
2019-12-05 12:55:00,90.93,90.95,90.89,90.95,8155.0,77.8878,77.9049,77.8535,77.9049,8155.0
2019-12-05 13:00:00,90.95,91.03,90.95,91.02,3779.0,77.9049,77.9734,77.9049,77.9648,3779.0
2019-12-05 13:05:00,91.03,91.03,90.95,90.97,4614.0,77.9734,77.9734,77.9049,77.922,4614.0
2019-12-05 13:10:00,90.98,91.06,90.98,91.04,3237.0,77.9306,77.9991,77.9306,77.982,3237.0
2019-12-05 13:15:00,91.04,91.08,91.0,91.08,6369.0,77.982,78.0162,77.9477,78.0162,6369.0
2019-12-05 13:20:00,91.08,91.1,91.03,91.07,5892.0,78.0162,78.0334,77.9734,78.0077,5892.0
2019-12-05 13:25:00,91.08,91.12,91.08,91.1,6205.0,78.0162,78.0505,78.0162,78.0334,6205.0
2019-12-05 13:30:00,91.11,91.16,91.09,91.09,3898.0,78.0419,78.0848,78.0248,78.0248,3898.0
2019-12-05 13:35:00,91.09,91.12,91.09,91.09,4458.0,78.0248,78.0505,78.0248,78.0248,4458.0
2019-12-05 13:40:00,91.06,91.08,91.01,91.07,5104.0,77.9991,78.0162,77.9563,78.0077,5104.0
2019-12-05 13:45:00,91.05,91.07,91.02,91.05,5559.0,77.9905,78.0077,77.9648,77.9905,5559.0
2019-12-05 13:50:00,91.06,91.08,91.0,91.07,6034.0,77.9991,78.0162,77.9477,78.0077,6034.0
2019-12-05 13:55:00,91.06,91.07,91.01,91.02,4320.0,77.9991,78.0077,77.9563,77.9648,4320.0
2019-12-05 14:00:00,91.03,91.06,91.0,91.05,7920.0,77.9734,77.9991,77.9477,77.9905,7920.0
2019-12-05 14:05:00,91.08,91.14,91.07,91.14,12174.0,78.0162,78.0676,78.0077,78.0676,12174.0
2019-12-05 14:10:00,91.14,91.22,91.13,91.19,11530.0,78.0676,78.1362,78.0591,78.1105,11530.0
2019-12-05 14:15:00,91.19,91.2,91.12,91.18,10688.0,78.1105,78.119,78.0505,78.1019,10688.0
2019-12-05 14:20:00,91.18,91.22,91.14,91.21,10477.0,78.1019,78.1362,78.0676,78.1276,10477.0
2019-12-05 14:25:00,91.21,91.32,91.2,91.29,12821.0,78.1276,78.2218,78.119,78.1961,12821.0
2019-12-05 14:30:00,91.28,91.29,91.24,91.27,9826.0,78.1876,78.1961,78.1533,78.179,9826.0
2019-12-05 14:35:00,91.26,91.31,91.25,91.3,9604.0,78.1704,78.2133,78.1619,78.2047,9604.0
2019-12-05 14:40:00,91.32,91.32,91.25,91.26,8664.0,78.2218,78.2218,78.1619,78.1704,8664.0
2019-12-05 14:45:00,91.25,91.26,91.15,91.16,81283.0,78.1619,78.1704,78.0762,78.0848,81283.0
2019-12-05 14:50:00,91.16,91.17,91.07,91.09,6539.0,78.0848,78.0933,78.0077,78.0248,6539.0
2019-12-05 14:55:00,91.09,91.09,90.79,90.92,13970.0,78.0248,78.0248,77.7678,77.8792,13970.0
2019-12-05 15:00:00,90.93,90.95,90.91,90.95,7095.0,77.8878,77.9049,77.8706,77.9049,7095.0
2019-12-05 15:05:00,90.97,90.97,90.9,90.9,5609.0,77.922,77.922,77.8621,77.8621,5609.0
2019-12-05 15:10:00,90.91,91.04,90.91,91.03,14453.0,77.8706,77.982,77.8706,77.9734,14453.0
2019-12-05 15:15:00,91.06,91.1,91.03,91.09,17250.0,77.9991,78.0334,77.9734,78.0248,17250.0
2019-12-05 15:20:00,91.09,91.13,91.0,91.06,44777.0,78.0248,78.0591,77.9477,77.9991,44777.0
2019-12-05 15:25:00,91.05,91.06,91.0,91.03,10610.0,77.9905,77.9991,77.9477,77.9734,10610.0
2019-12-05 15:30:00,91.04,91.04,90.95,90.97,12891.0,77.982,77.982,77.9049,77.922,12891.0
2019-12-05 15:35:00,90.97,91.15,90.97,91.15,18199.0,77.922,78.0762,77.922,78.0762,18199.0
2019-12-05 15:40:00,91.15,91.2,91.12,91.16,16762.0,78.0762,78.119,78.0505,78.0848,16762.0
2019-12-05 15:45:00,91.16,91.25,91.15,91.19,18841.0,78.0848,78.1619,78.0762,78.1105,18841.0
2019-12-05 15:50:00,91.19,91.27,91.18,91.27,37967.0,78.1105,78.179,78.1019,78.179,37967.0
2019-12-05 15:55:00,91.27,91.36,91.21,91.34,140275.0,78.179,78.2561,78.1276,78.2389,140275.0
2019-12-06 09:30:00,91.57,91.78,91.43,91.57,40377.0,78.436,78.6158,78.316,78.436,40377.0
2019-12-06 09:35:00,91.62,91.74,91.57,91.74,9720.0,78.4788,78.5816,78.436,78.5816,9720.0
2019-12-06 09:40:00,91.71,91.71,91.56,91.6,9804.0,78.5559,78.5559,78.4274,78.4617,9804.0
2019-12-06 09:45:00,91.61,91.61,91.43,91.43,7283.0,78.4702,78.4702,78.316,78.316,7283.0
2019-12-06 09:50:00,91.44,91.55,91.42,91.44,17425.0,78.3246,78.4188,78.3075,78.3246,17425.0
2019-12-06 09:55:00,91.46,91.65,91.45,91.65,32651.0,78.3417,78.5045,78.3332,78.5045,32651.0
2019-12-06 10:00:00,91.65,91.7,91.57,91.57,12556.0,78.5045,78.5473,78.436,78.436,12556.0
2019-12-06 10:05:00,91.56,91.67,91.55,91.58,65851.0,78.4274,78.5216,78.4188,78.4445,65851.0
2019-12-06 10:10:00,91.59,91.66,91.53,91.66,14359.0,78.4531,78.5131,78.4017,78.5131,14359.0
2019-12-06 10:15:00,91.67,91.7,91.57,91.64,25078.0,78.5216,78.5473,78.436,78.4959,25078.0
2019-12-06 10:20:00,91.61,91.68,91.55,91.55,11102.0,78.4702,78.5302,78.4188,78.4188,11102.0
2019-12-06 10:25:00,91.55,91.67,91.54,91.65,8267.0,78.4188,78.5216,78.4103,78.5045,8267.0
2019-12-06 10:30:00,91.64,91.71,91.64,91.7,2753.0,78.4959,78.5559,78.4959,78.5473,2753.0
2019-12-06 10:35:00,91.7,91.74,91.66,91.74,4348.0,78.5473,78.5816,78.5131,78.5816,4348.0
2019-12-06 10:40:00,91.76,91.87,91.74,91.8,8089.0,78.5987,78.6929,78.5816,78.633,8089.0
2019-12-06 10:45:00,91.78,91.9,91.78,91.87,10534.0,78.6158,78.7186,78.6158,78.6929,10534.0
2019-12-06 10:50:00,91.89,91.94,91.87,91.89,5448.0,78.7101,78.7529,78.6929,78.7101,5448.0
2019-12-06 10:55:00,91.9,91.92,91.84,91.86,22045.0,78.7186,78.7358,78.6672,78.6844,22045.0
2019-12-06 11:00:00,91.87,91.91,91.78,91.83,19709.0,78.6929,78.7272,78.6158,78.6587,19709.0
2019-12-06 11:05:00,91.83,91.83,91.73,91.83,5255.0,78.6587,78.6587,78.573,78.6587,5255.0
2019-12-06 11:10:00,91.81,91.81,91.72,91.77,6849.0,78.6415,78.6415,78.5644,78.6073,6849.0
2019-12-06 11:15:00,91.75,91.76,91.68,91.71,13852.0,78.5901,78.5987,78.5302,78.5559,13852.0
2019-12-06 11:20:00,91.72,91.79,91.65,91.77,18097.0,78.5644,78.6244,78.5045,78.6073,18097.0
2019-12-06 11:25:00,91.78,91.8,91.75,91.78,6135.0,78.6158,78.633,78.5901,78.6158,6135.0
2019-12-06 11:30:00,91.76,91.79,91.72,91.79,10181.0,78.5987,78.6244,78.5644,78.6244,10181.0
2019-12-06 11:35:00,91.79,91.86,91.75,91.8,26699.0,78.6244,78.6844,78.5901,78.633,26699.0
2019-12-06 11:40:00,91.79,91.91,91.71,91.85,44529.0,78.6244,78.7272,78.5559,78.6758,44529.0
2019-12-06 11:45:00,91.86,91.93,91.85,91.87,5463.0,78.6844,78.7443,78.6758,78.6929,5463.0
2019-12-06 11:50:00,91.88,91.93,91.84,91.85,16934.0,78.7015,78.7443,78.6672,78.6758,16934.0
2019-12-06 11:55:00,91.85,91.87,91.81,91.81,13145.0,78.6758,78.6929,78.6415,78.6415,13145.0
2019-12-06 12:00:00,91.82,91.88,91.81,91.84,33034.0,78.6501,78.7015,78.6415,78.6672,33034.0
2019-12-06 12:05:00,91.85,91.94,91.84,91.87,37192.0,78.6758,78.7529,78.6672,78.6929,37192.0
2019-12-06 12:10:00,91.88,91.91,91.77,91.77,27124.0,78.7015,78.7272,78.6073,78.6073,27124.0
2019-12-06 12:15:00,91.77,91.8,91.74,91.76,17062.0,78.6073,78.633,78.5816,78.5987,17062.0
2019-12-06 12:20:00,91.76,91.77,91.7,91.75,5138.0,78.5987,78.6073,78.5473,78.5901,5138.0
2019-12-06 12:25:00,91.75,91.75,91.68,91.68,6299.0,78.5901,78.5901,78.5302,78.5302,6299.0
2019-12-06 12:30:00,91.66,91.75,91.66,91.73,20468.0,78.5131,78.5901,78.5131,78.573,20468.0
2019-12-06 12:35:00,91.73,91.75,91.67,91.71,18029.0,78.573,78.5901,78.5216,78.5559,18029.0
2019-12-06 12:40:00,91.72,91.74,91.7,91.73,5236.0,78.5644,78.5816,78.5473,78.573,5236.0
2019-12-06 12:45:00,91.73,91.78,91.73,91.75,6134.0,78.573,78.6158,78.573,78.5901,6134.0
2019-12-06 12:50:00,91.75,91.76,91.7,91.72,3222.0,78.5901,78.5987,78.5473,78.5644,3222.0
2019-12-06 12:55:00,91.73,91.75,91.67,91.69,2735.0,78.573,78.5901,78.5216,78.5387,2735.0
2019-12-06 13:00:00,91.69,91.69,91.65,91.67,8854.0,78.5387,78.5387,78.5045,78.5216,8854.0
2019-12-06 13:05:00,91.67,91.73,91.62,91.63,16673.0,78.5216,78.573,78.4788,78.4874,16673.0
2019-12-06 13:10:00,91.63,91.63,91.58,91.62,6010.0,78.4874,78.4874,78.4445,78.4788,6010.0
2019-12-06 13:15:00,91.63,91.64,91.59,91.61,6644.0,78.4874,78.4959,78.4531,78.4702,6644.0
2019-12-06 13:20:00,91.6,91.61,91.54,91.55,6267.0,78.4617,78.4702,78.4103,78.4188,6267.0
2019-12-06 13:25:00,91.55,91.59,91.55,91.56,6283.0,78.4188,78.4531,78.4188,78.4274,6283.0
2019-12-06 13:30:00,91.56,91.57,91.47,91.48,11333.0,78.4274,78.436,78.3503,78.3589,11333.0
2019-12-06 13:35:00,91.48,91.5,91.43,91.48,4206.0,78.3589,78.376,78.316,78.3589,4206.0
2019-12-06 13:40:00,91.48,91.51,91.43,91.45,18936.0,78.3589,78.3846,78.316,78.3332,18936.0
2019-12-06 13:45:00,91.45,91.47,91.38,91.38,6229.0,78.3332,78.3503,78.2732,78.2732,6229.0
2019-12-06 13:50:00,91.37,91.46,91.34,91.45,24388.0,78.2646,78.3417,78.2389,78.3332,24388.0
2019-12-06 13:55:00,91.45,91.47,91.39,91.4,12013.0,78.3332,78.3503,78.2818,78.2903,12013.0
2019-12-06 14:00:00,91.38,91.41,91.35,91.37,31660.0,78.2732,78.2989,78.2475,78.2646,31660.0
2019-12-06 14:05:00,91.36,91.48,91.36,91.41,9985.0,78.2561,78.3589,78.2561,78.2989,9985.0
2019-12-06 14:10:00,91.4,91.41,91.32,91.34,5784.0,78.2903,78.2989,78.2218,78.2389,5784.0
2019-12-06 14:15:00,91.35,91.35,91.26,91.29,3622.0,78.2475,78.2475,78.1704,78.1961,3622.0
2019-12-06 14:20:00,91.3,91.33,91.28,91.32,8001.0,78.2047,78.2304,78.1876,78.2218,8001.0
2019-12-06 14:25:00,91.31,91.39,91.31,91.39,6392.0,78.2133,78.2818,78.2133,78.2818,6392.0
2019-12-06 14:30:00,91.4,91.42,91.37,91.4,8338.0,78.2903,78.3075,78.2646,78.2903,8338.0
2019-12-06 14:35:00,91.39,91.48,91.39,91.47,15595.0,78.2818,78.3589,78.2818,78.3503,15595.0
2019-12-06 14:40:00,91.48,91.55,91.47,91.55,8851.0,78.3589,78.4188,78.3503,78.4188,8851.0
2019-12-06 14:45:00,91.54,91.59,91.51,91.54,8635.0,78.4103,78.4531,78.3846,78.4103,8635.0
2019-12-06 14:50:00,91.53,91.56,91.5,91.52,12092.0,78.4017,78.4274,78.376,78.3931,12092.0
2019-12-06 14:55:00,91.52,91.52,91.47,91.48,9739.0,78.3931,78.3931,78.3503,78.3589,9739.0
2019-12-06 15:00:00,91.49,91.5,91.44,91.47,11643.0,78.3674,78.376,78.3246,78.3503,11643.0
2019-12-06 15:05:00,91.48,91.48,91.39,91.41,8159.0,78.3589,78.3589,78.2818,78.2989,8159.0
2019-12-06 15:10:00,91.41,91.42,91.4,91.42,4434.0,78.2989,78.3075,78.2903,78.3075,4434.0
2019-12-06 15:15:00,91.41,91.43,91.37,91.39,21221.0,78.2989,78.316,78.2646,78.2818,21221.0
2019-12-06 15:20:00,91.39,91.4,91.35,91.38,8106.0,78.2818,78.2903,78.2475,78.2732,8106.0
2019-12-06 15:25:00,91.38,91.49,91.37,91.49,29975.0,78.2732,78.3674,78.2646,78.3674,29975.0
2019-12-06 15:30:00,91.48,91.6,91.46,91.55,35031.0,78.3589,78.4617,78.3417,78.4188,35031.0
2019-12-06 15:35:00,91.54,91.62,91.5,91.54,45815.0,78.4103,78.4788,78.376,78.4103,45815.0
2019-12-06 15:40:00,91.55,91.59,91.53,91.53,18358.0,78.4188,78.4531,78.4017,78.4017,18358.0
2019-12-06 15:45:00,91.53,91.54,91.39,91.42,31596.0,78.4017,78.4103,78.2818,78.3075,31596.0
2019-12-06 15:50:00,91.42,91.47,91.36,91.4,45889.0,78.3075,78.3503,78.2561,78.2903,45889.0
2019-12-06 15:55:00,91.4,91.47,91.35,91.42,99532.0,78.2903,78.3503,78.2475,78.3075,99532.0
2019-12-09 09:30:00,91.65,91.91,91.51,91.62,32934.0,78.5045,78.7272,78.3846,78.4788,32934.0
2019-12-09 09:35:00,91.6,91.6,91.52,91.55,5641.0,78.4617,78.4617,78.3931,78.4188,5641.0
2019-12-09 09:40:00,91.5,91.5,91.4,91.41,4945.0,78.376,78.376,78.2903,78.2989,4945.0
2019-12-09 09:45:00,91.38,91.38,91.13,91.21,4361.0,78.2732,78.2732,78.0591,78.1276,4361.0
2019-12-09 09:50:00,91.21,91.21,91.15,91.19,5203.0,78.1276,78.1276,78.0762,78.1105,5203.0
2019-12-09 09:55:00,91.13,91.2,91.13,91.16,2100.0,78.0591,78.119,78.0591,78.0848,2100.0
2019-12-09 10:00:00,91.13,91.42,91.07,91.38,8765.0,78.0591,78.3075,78.0077,78.2732,8765.0
2019-12-09 10:05:00,91.42,91.42,91.34,91.34,3991.0,78.3075,78.3075,78.2389,78.2389,3991.0
2019-12-09 10:10:00,91.35,91.39,91.23,91.23,18150.0,78.2475,78.2818,78.1447,78.1447,18150.0
2019-12-09 10:15:00,91.26,91.44,91.26,91.44,2714.0,78.1704,78.3246,78.1704,78.3246,2714.0
2019-12-09 10:20:00,91.49,91.51,91.4,91.4,12306.0,78.3674,78.3846,78.2903,78.2903,12306.0
2019-12-09 10:25:00,91.38,91.41,91.36,91.37,2518.0,78.2732,78.2989,78.2561,78.2646,2518.0
2019-12-09 10:30:00,91.38,91.41,91.37,91.39,2199.0,78.2732,78.2989,78.2646,78.2818,2199.0
2019-12-09 10:35:00,91.4,91.46,91.36,91.46,5509.0,78.2903,78.3417,78.2561,78.3417,5509.0
2019-12-09 10:40:00,91.46,91.5,91.43,91.5,4655.0,78.3417,78.376,78.316,78.376,4655.0
2019-12-09 10:45:00,91.5,91.52,91.47,91.5,4244.0,78.376,78.3931,78.3503,78.376,4244.0
2019-12-09 10:50:00,91.5,91.57,91.49,91.53,3880.0,78.376,78.436,78.3674,78.4017,3880.0
2019-12-09 10:55:00,91.54,91.68,91.52,91.63,8131.0,78.4103,78.5302,78.3931,78.4874,8131.0
2019-12-09 11:00:00,91.65,91.65,91.55,91.56,5646.0,78.5045,78.5045,78.4188,78.4274,5646.0
2019-12-09 11:05:00,91.52,91.56,91.49,91.56,8794.0,78.3931,78.4274,78.3674,78.4274,8794.0
2019-12-09 11:10:00,91.56,91.61,91.51,91.55,10848.0,78.4274,78.4702,78.3846,78.4188,10848.0
2019-12-09 11:15:00,91.53,91.54,91.49,91.5,8514.0,78.4017,78.4103,78.3674,78.376,8514.0
2019-12-09 11:20:00,91.51,91.51,91.46,91.47,7848.0,78.3846,78.3846,78.3417,78.3503,7848.0
2019-12-09 11:25:00,91.46,91.57,91.44,91.55,35088.0,78.3417,78.436,78.3246,78.4188,35088.0
2019-12-09 11:30:00,91.53,91.53,91.42,91.44,6802.0,78.4017,78.4017,78.3075,78.3246,6802.0
2019-12-09 11:35:00,91.43,91.45,91.38,91.43,4300.0,78.316,78.3332,78.2732,78.316,4300.0
2019-12-09 11:40:00,91.43,91.45,91.38,91.42,5268.0,78.316,78.3332,78.2732,78.3075,5268.0
2019-12-09 11:45:00,91.44,91.51,91.42,91.49,5285.0,78.3246,78.3846,78.3075,78.3674,5285.0
2019-12-09 11:50:00,91.48,91.52,91.46,91.5,6189.0,78.3589,78.3931,78.3417,78.376,6189.0
2019-12-09 11:55:00,91.53,91.55,91.48,91.5,2785.0,78.4017,78.4188,78.3589,78.376,2785.0
2019-12-09 12:00:00,91.51,91.59,91.5,91.59,3571.0,78.3846,78.4531,78.376,78.4531,3571.0
2019-12-09 12:05:00,91.58,91.65,91.56,91.65,5109.0,78.4445,78.5045,78.4274,78.5045,5109.0
2019-12-09 12:10:00,91.64,91.65,91.58,91.63,6259.0,78.4959,78.5045,78.4445,78.4874,6259.0
2019-12-09 12:15:00,91.6,91.65,91.6,91.63,5359.0,78.4617,78.5045,78.4617,78.4874,5359.0
2019-12-09 12:20:00,91.64,91.66,91.6,91.66,4741.0,78.4959,78.5131,78.4617,78.5131,4741.0
2019-12-09 12:25:00,91.65,91.65,91.6,91.61,5224.0,78.5045,78.5045,78.4617,78.4702,5224.0
2019-12-09 12:30:00,91.6,91.65,91.59,91.65,4071.0,78.4617,78.5045,78.4531,78.5045,4071.0
2019-12-09 12:35:00,91.64,91.65,91.61,91.64,5587.0,78.4959,78.5045,78.4702,78.4959,5587.0
2019-12-09 12:40:00,91.65,91.67,91.61,91.63,9706.0,78.5045,78.5216,78.4702,78.4874,9706.0
2019-12-09 12:45:00,91.62,91.63,91.57,91.59,4110.0,78.4788,78.4874,78.436,78.4531,4110.0
2019-12-09 12:50:00,91.57,91.57,91.51,91.51,5840.0,78.436,78.436,78.3846,78.3846,5840.0
2019-12-09 12:55:00,91.52,91.57,91.51,91.52,6582.0,78.3931,78.436,78.3846,78.3931,6582.0
2019-12-09 13:00:00,91.51,91.54,91.5,91.52,3125.0,78.3846,78.4103,78.376,78.3931,3125.0
2019-12-09 13:05:00,91.53,91.55,91.52,91.55,1169.0,78.4017,78.4188,78.3931,78.4188,1169.0
2019-12-09 13:10:00,91.57,91.57,91.51,91.55,1300.0,78.436,78.436,78.3846,78.4188,1300.0
2019-12-09 13:15:00,91.54,91.55,91.5,91.51,4221.0,78.4103,78.4188,78.376,78.3846,4221.0
2019-12-09 13:20:00,91.52,91.52,91.48,91.48,3515.0,78.3931,78.3931,78.3589,78.3589,3515.0
2019-12-09 13:25:00,91.49,91.5,91.4,91.41,5976.0,78.3674,78.376,78.2903,78.2989,5976.0
2019-12-09 13:30:00,91.4,91.42,91.37,91.42,3847.0,78.2903,78.3075,78.2646,78.3075,3847.0
2019-12-09 13:35:00,91.44,91.46,91.41,91.43,8595.0,78.3246,78.3417,78.2989,78.316,8595.0
2019-12-09 13:40:00,91.42,91.45,91.39,91.39,5499.0,78.3075,78.3332,78.2818,78.2818,5499.0
2019-12-09 13:45:00,91.4,91.41,91.38,91.41,4686.0,78.2903,78.2989,78.2732,78.2989,4686.0
2019-12-09 13:50:00,91.4,91.46,91.4,91.46,5302.0,78.2903,78.3417,78.2903,78.3417,5302.0
2019-12-09 13:55:00,91.47,91.48,91.44,91.45,8585.0,78.3503,78.3589,78.3246,78.3332,8585.0
2019-12-09 14:00:00,91.46,91.46,91.38,91.4,6245.0,78.3417,78.3417,78.2732,78.2903,6245.0
2019-12-09 14:05:00,91.39,91.39,91.23,91.27,13672.0,78.2818,78.2818,78.1447,78.179,13672.0
2019-12-09 14:10:00,91.28,91.28,91.17,91.19,7016.0,78.1876,78.1876,78.0933,78.1105,7016.0
2019-12-09 14:15:00,91.19,91.23,91.18,91.22,5779.0,78.1105,78.1447,78.1019,78.1362,5779.0
2019-12-09 14:20:00,91.22,91.25,91.2,91.22,4843.0,78.1362,78.1619,78.119,78.1362,4843.0
2019-12-09 14:25:00,91.23,91.27,91.23,91.26,7620.0,78.1447,78.179,78.1447,78.1704,7620.0
2019-12-09 14:30:00,91.25,91.31,91.25,91.31,5952.0,78.1619,78.2133,78.1619,78.2133,5952.0
2019-12-09 14:35:00,91.31,91.32,91.27,91.28,6875.0,78.2133,78.2218,78.179,78.1876,6875.0
2019-12-09 14:40:00,91.27,91.33,91.27,91.32,7473.0,78.179,78.2304,78.179,78.2218,7473.0
2019-12-09 14:45:00,91.34,91.36,91.29,91.33,11033.0,78.2389,78.2561,78.1961,78.2304,11033.0
2019-12-09 14:50:00,91.33,91.38,91.31,91.37,7084.0,78.2304,78.2732,78.2133,78.2646,7084.0
2019-12-09 14:55:00,91.36,91.36,91.29,91.29,7316.0,78.2561,78.2561,78.1961,78.1961,7316.0
2019-12-09 15:00:00,91.28,91.3,91.27,91.29,6833.0,78.1876,78.2047,78.179,78.1961,6833.0
2019-12-09 15:05:00,91.29,91.29,91.26,91.29,8013.0,78.1961,78.1961,78.1704,78.1961,8013.0
2019-12-09 15:10:00,91.28,91.37,91.28,91.34,8052.0,78.1876,78.2646,78.1876,78.2389,8052.0
2019-12-09 15:15:00,91.34,91.4,91.34,91.4,7439.0,78.2389,78.2903,78.2389,78.2903,7439.0
2019-12-09 15:20:00,91.4,91.43,91.38,91.43,10156.0,78.2903,78.316,78.2732,78.316,10156.0
2019-12-09 15:25:00,91.42,91.42,91.37,91.39,8099.0,78.3075,78.3075,78.2646,78.2818,8099.0
2019-12-09 15:30:00,91.39,91.4,91.24,91.27,26600.0,78.2818,78.2903,78.1533,78.179,26600.0
2019-12-09 15:35:00,91.26,91.27,91.18,91.2,19795.0,78.1704,78.179,78.1019,78.119,19795.0
2019-12-09 15:40:00,91.2,91.25,91.19,91.25,24280.0,78.119,78.1619,78.1105,78.1619,24280.0
2019-12-09 15:45:00,91.25,91.37,91.21,91.37,30164.0,78.1619,78.2646,78.1276,78.2646,30164.0
2019-12-09 15:50:00,91.36,91.37,91.29,91.37,48341.0,78.2561,78.2646,78.1961,78.2646,48341.0
2019-12-09 15:55:00,91.36,91.4,91.25,91.37,278851.0,78.2561,78.2903,78.1619,78.2646,278851.0
2019-12-10 09:30:00,92.07,92.13,91.61,92.13,91448.0,78.8642,78.9156,78.4702,78.9156,91448.0
2019-12-10 09:35:00,92.14,92.25,92.07,92.15,41585.0,78.9242,79.0184,78.8642,78.9328,41585.0
2019-12-10 09:40:00,92.16,92.23,92.08,92.13,23800.0,78.9413,79.0013,78.8728,78.9156,23800.0
2019-12-10 09:45:00,92.14,92.14,91.77,91.79,14431.0,78.9242,78.9242,78.6073,78.6244,14431.0
2019-12-10 09:50:00,91.81,91.85,91.73,91.75,26551.0,78.6415,78.6758,78.573,78.5901,26551.0
2019-12-10 09:55:00,91.72,91.8,91.67,91.67,28034.0,78.5644,78.633,78.5216,78.5216,28034.0
2019-12-10 10:00:00,91.67,91.67,91.49,91.51,50145.0,78.5216,78.5216,78.3674,78.3846,50145.0
2019-12-10 10:05:00,91.52,91.54,91.34,91.41,21504.0,78.3931,78.4103,78.2389,78.2989,21504.0
2019-12-10 10:10:00,91.4,91.41,91.31,91.31,23740.0,78.2903,78.2989,78.2133,78.2133,23740.0
2019-12-10 10:15:00,91.3,91.41,91.3,91.31,23323.0,78.2047,78.2989,78.2047,78.2133,23323.0
2019-12-10 10:20:00,91.32,91.35,91.16,91.17,32731.0,78.2218,78.2475,78.0848,78.0933,32731.0
2019-12-10 10:25:00,91.17,91.23,91.11,91.11,9956.0,78.0933,78.1447,78.0419,78.0419,9956.0
2019-12-10 10:30:00,91.13,91.15,91.0,91.09,19746.0,78.0591,78.0762,77.9477,78.0248,19746.0
2019-12-10 10:35:00,91.09,91.1,91.0,91.02,11582.0,78.0248,78.0334,77.9477,77.9648,11582.0
2019-12-10 10:40:00,91.04,91.07,90.95,91.02,11322.0,77.982,78.0077,77.9049,77.9648,11322.0
2019-12-10 10:45:00,91.02,91.03,90.97,90.98,17590.0,77.9648,77.9734,77.922,77.9306,17590.0
2019-12-10 10:50:00,90.95,91.04,90.91,91.02,8667.0,77.9049,77.982,77.8706,77.9648,8667.0
2019-12-10 10:55:00,91.01,91.06,90.96,91.05,9010.0,77.9563,77.9991,77.9135,77.9905,9010.0
2019-12-10 11:00:00,91.06,91.12,90.98,91.07,32259.0,77.9991,78.0505,77.9306,78.0077,32259.0
2019-12-10 11:05:00,91.1,91.24,91.08,91.21,17155.0,78.0334,78.1533,78.0162,78.1276,17155.0
2019-12-10 11:10:00,91.19,91.32,91.18,91.19,14441.0,78.1105,78.2218,78.1019,78.1105,14441.0
2019-12-10 11:15:00,91.18,91.23,91.16,91.21,8292.0,78.1019,78.1447,78.0848,78.1276,8292.0
2019-12-10 11:20:00,91.22,91.4,91.21,91.39,46952.0,78.1362,78.2903,78.1276,78.2818,46952.0
2019-12-10 11:25:00,91.39,91.49,91.38,91.4,64691.0,78.2818,78.3674,78.2732,78.2903,64691.0
2019-12-10 11:30:00,91.41,91.42,91.33,91.37,17338.0,78.2989,78.3075,78.2304,78.2646,17338.0
2019-12-10 11:35:00,91.37,91.37,91.26,91.32,11721.0,78.2646,78.2646,78.1704,78.2218,11721.0
2019-12-10 11:40:00,91.32,91.37,91.3,91.37,8589.0,78.2218,78.2646,78.2047,78.2646,8589.0
2019-12-10 11:45:00,91.36,91.37,91.33,91.37,12772.0,78.2561,78.2646,78.2304,78.2646,12772.0
2019-12-10 11:50:00,91.36,91.39,91.35,91.36,11380.0,78.2561,78.2818,78.2475,78.2561,11380.0
2019-12-10 11:55:00,91.35,91.37,91.31,91.31,6807.0,78.2475,78.2646,78.2133,78.2133,6807.0
2019-12-10 12:00:00,91.31,91.45,91.29,91.45,17318.0,78.2133,78.3332,78.1961,78.3332,17318.0
2019-12-10 12:05:00,91.45,91.5,91.43,91.44,18979.0,78.3332,78.376,78.316,78.3246,18979.0
2019-12-10 12:10:00,91.44,91.5,91.38,91.48,9172.0,78.3246,78.376,78.2732,78.3589,9172.0
2019-12-10 12:15:00,91.47,91.49,91.47,91.47,7978.0,78.3503,78.3674,78.3503,78.3503,7978.0
2019-12-10 12:20:00,91.47,91.48,91.39,91.4,12153.0,78.3503,78.3589,78.2818,78.2903,12153.0
2019-12-10 12:25:00,91.4,91.4,91.36,91.39,5378.0,78.2903,78.2903,78.2561,78.2818,5378.0
2019-12-10 12:30:00,91.39,91.4,91.34,91.39,5387.0,78.2818,78.2903,78.2389,78.2818,5387.0
2019-12-10 12:35:00,91.38,91.43,91.38,91.42,10244.0,78.2732,78.316,78.2732,78.3075,10244.0
2019-12-10 12:40:00,91.42,91.43,91.39,91.39,5294.0,78.3075,78.316,78.2818,78.2818,5294.0
2019-12-10 12:45:00,91.4,91.4,91.33,91.34,8001.0,78.2903,78.2903,78.2304,78.2389,8001.0
2019-12-10 12:50:00,91.35,91.4,91.34,91.37,9308.0,78.2475,78.2903,78.2389,78.2646,9308.0
2019-12-10 12:55:00,91.38,91.47,91.38,91.44,16008.0,78.2732,78.3503,78.2732,78.3246,16008.0
2019-12-10 13:00:00,91.45,91.46,91.35,91.36,15284.0,78.3332,78.3417,78.2475,78.2561,15284.0
2019-12-10 13:05:00,91.37,91.38,91.24,91.26,22668.0,78.2646,78.2732,78.1533,78.1704,22668.0
2019-12-10 13:10:00,91.26,91.41,91.25,91.38,9451.0,78.1704,78.2989,78.1619,78.2732,9451.0
2019-12-10 13:15:00,91.4,91.45,91.38,91.43,24801.0,78.2903,78.3332,78.2732,78.316,24801.0
2019-12-10 13:20:00,91.44,91.45,91.41,91.43,8799.0,78.3246,78.3332,78.2989,78.316,8799.0
2019-12-10 13:25:00,91.43,91.44,91.34,91.38,11951.0,78.316,78.3246,78.2389,78.2732,11951.0
2019-12-10 13:30:00,91.37,91.38,91.32,91.37,66187.0,78.2646,78.2732,78.2218,78.2646,66187.0
2019-12-10 13:35:00,91.38,91.41,91.32,91.38,23651.0,78.2732,78.2989,78.2218,78.2732,23651.0
2019-12-10 13:40:00,91.38,91.43,91.36,91.37,9703.0,78.2732,78.316,78.2561,78.2646,9703.0
2019-12-10 13:45:00,91.38,91.44,91.38,91.38,9642.0,78.2732,78.3246,78.2732,78.2732,9642.0
2019-12-10 13:50:00,91.38,91.39,91.23,91.24,16003.0,78.2732,78.2818,78.1447,78.1533,16003.0
2019-12-10 13:55:00,91.24,91.25,91.18,91.25,9588.0,78.1533,78.1619,78.1019,78.1619,9588.0
2019-12-10 14:00:00,91.24,91.29,91.23,91.25,7881.0,78.1533,78.1961,78.1447,78.1619,7881.0
2019-12-10 14:05:00,91.26,91.35,91.26,91.31,8799.0,78.1704,78.2475,78.1704,78.2133,8799.0
2019-12-10 14:10:00,91.32,91.35,91.31,91.33,8090.0,78.2218,78.2475,78.2133,78.2304,8090.0
2019-12-10 14:15:00,91.3,91.37,91.3,91.37,13031.0,78.2047,78.2646,78.2047,78.2646,13031.0
2019-12-10 14:20:00,91.37,91.37,91.28,91.29,6704.0,78.2646,78.2646,78.1876,78.1961,6704.0
2019-12-10 14:25:00,91.28,91.28,91.21,91.24,12232.0,78.1876,78.1876,78.1276,78.1533,12232.0
2019-12-10 14:30:00,91.25,91.28,91.23,91.23,8067.0,78.1619,78.1876,78.1447,78.1447,8067.0
2019-12-10 14:35:00,91.23,91.23,91.13,91.17,12746.0,78.1447,78.1447,78.0591,78.0933,12746.0
2019-12-10 14:40:00,91.18,91.18,91.12,91.15,12248.0,78.1019,78.1019,78.0505,78.0762,12248.0
2019-12-10 14:45:00,91.14,91.19,91.13,91.19,9797.0,78.0676,78.1105,78.0591,78.1105,9797.0
2019-12-10 14:50:00,91.18,91.19,91.16,91.18,10305.0,78.1019,78.1105,78.0848,78.1019,10305.0
2019-12-10 14:55:00,91.18,91.2,91.16,91.18,10819.0,78.1019,78.119,78.0848,78.1019,10819.0
2019-12-10 15:00:00,91.19,91.26,91.18,91.22,11274.0,78.1105,78.1704,78.1019,78.1362,11274.0
2019-12-10 15:05:00,91.22,91.26,91.2,91.23,12172.0,78.1362,78.1704,78.119,78.1447,12172.0
2019-12-10 15:10:00,91.22,91.31,91.22,91.27,16390.0,78.1362,78.2133,78.1362,78.179,16390.0
2019-12-10 15:15:00,91.24,91.26,91.19,91.22,13140.0,78.1533,78.1704,78.1105,78.1362,13140.0
2019-12-10 15:20:00,91.21,91.24,91.16,91.17,14296.0,78.1276,78.1533,78.0848,78.0933,14296.0
2019-12-10 15:25:00,91.17,91.24,91.17,91.2,25167.0,78.0933,78.1533,78.0933,78.119,25167.0
2019-12-10 15:30:00,91.2,91.21,91.04,91.04,22463.0,78.119,78.1276,77.982,77.982,22463.0
2019-12-10 15:35:00,91.03,91.08,90.98,91.01,23159.0,77.9734,78.0162,77.9306,77.9563,23159.0
2019-12-10 15:40:00,91.02,91.09,91.01,91.04,28395.0,77.9648,78.0248,77.9563,77.982,28395.0
2019-12-10 15:45:00,91.04,91.17,91.03,91.17,40107.0,77.982,78.0933,77.9734,78.0933,40107.0
2019-12-10 15:50:00,91.16,91.19,91.12,91.19,42152.0,78.0848,78.1105,78.0505,78.1105,42152.0
2019-12-10 15:55:00,91.19,91.19,91.1,91.16,92680.0,78.1105,78.1105,78.0334,78.0848,92680.0
2019-12-11 09:30:00,91.17,91.4,91.0,91.27,35597.0,78.0933,78.2903,77.9477,78.179,35597.0
2019-12-11 09:35:00,91.24,91.38,91.18,91.27,34953.0,78.1533,78.2732,78.1019,78.179,34953.0
2019-12-11 09:40:00,91.24,91.25,90.96,91.09,13916.0,78.1533,78.1619,77.9135,78.0248,13916.0
2019-12-11 09:45:00,91.08,91.31,91.06,91.29,13102.0,78.0162,78.2133,77.9991,78.1961,13102.0
2019-12-11 09:50:00,91.29,91.3,91.19,91.26,10698.0,78.1961,78.2047,78.1105,78.1704,10698.0
2019-12-11 09:55:00,91.25,91.33,91.21,91.3,14886.0,78.1619,78.2304,78.1276,78.2047,14886.0
2019-12-11 10:00:00,91.29,91.29,91.1,91.12,6597.0,78.1961,78.1961,78.0334,78.0505,6597.0
2019-12-11 10:05:00,91.12,91.16,91.12,91.13,5949.0,78.0505,78.0848,78.0505,78.0591,5949.0
2019-12-11 10:10:00,91.17,91.19,91.09,91.13,11301.0,78.0933,78.1105,78.0248,78.0591,11301.0
2019-12-11 10:15:00,91.14,91.15,90.98,91.05,7569.0,78.0676,78.0762,77.9306,77.9905,7569.0
2019-12-11 10:20:00,91.04,91.07,90.83,90.84,11651.0,77.982,78.0077,77.8021,77.8107,11651.0
2019-12-11 10:25:00,90.82,91.13,90.81,91.04,23032.0,77.7935,78.0591,77.785,77.982,23032.0
2019-12-11 10:30:00,91.03,91.06,90.99,91.03,6226.0,77.9734,77.9991,77.9392,77.9734,6226.0
2019-12-11 10:35:00,91.02,91.03,90.91,90.93,10185.0,77.9648,77.9734,77.8706,77.8878,10185.0
2019-12-11 10:40:00,90.93,90.97,90.89,90.89,6783.0,77.8878,77.922,77.8535,77.8535,6783.0
2019-12-11 10:45:00,90.92,90.98,90.87,90.91,6662.0,77.8792,77.9306,77.8364,77.8706,6662.0
2019-12-11 10:50:00,90.91,90.92,90.86,90.89,8913.0,77.8706,77.8792,77.8278,77.8535,8913.0
2019-12-11 10:55:00,90.86,90.89,90.84,90.85,11905.0,77.8278,77.8535,77.8107,77.8192,11905.0
2019-12-11 11:00:00,90.86,90.95,90.86,90.9,11603.0,77.8278,77.9049,77.8278,77.8621,11603.0
2019-12-11 11:05:00,90.92,90.93,90.84,90.86,12954.0,77.8792,77.8878,77.8107,77.8278,12954.0
2019-12-11 11:10:00,90.86,90.86,90.69,90.71,6433.0,77.8278,77.8278,77.6822,77.6993,6433.0
2019-12-11 11:15:00,90.7,90.74,90.65,90.69,6470.0,77.6907,77.725,77.6479,77.6822,6470.0
2019-12-11 11:20:00,90.7,90.77,90.7,90.75,6531.0,77.6907,77.7507,77.6907,77.7336,6531.0
2019-12-11 11:25:00,90.76,90.82,90.73,90.73,13026.0,77.7421,77.7935,77.7164,77.7164,13026.0
2019-12-11 11:30:00,90.73,90.77,90.57,90.58,20795.0,77.7164,77.7507,77.5794,77.588,20795.0
2019-12-11 11:35:00,90.58,90.58,90.5,90.51,17130.0,77.588,77.588,77.5194,77.528,17130.0
2019-12-11 11:40:00,90.5,90.51,90.41,90.44,14536.0,77.5194,77.528,77.4423,77.468,14536.0
2019-12-11 11:45:00,90.43,90.53,90.42,90.51,8777.0,77.4595,77.5451,77.4509,77.528,8777.0
2019-12-11 11:50:00,90.52,90.57,90.49,90.56,11549.0,77.5366,77.5794,77.5109,77.5708,11549.0
2019-12-11 11:55:00,90.57,90.6,90.32,90.35,39391.0,77.5794,77.6051,77.3653,77.3909,39391.0
2019-12-11 12:00:00,90.36,90.36,90.24,90.3,8922.0,77.3995,77.3995,77.2967,77.3481,8922.0
2019-12-11 12:05:00,90.29,90.4,90.27,90.34,14161.0,77.3396,77.4338,77.3224,77.3824,14161.0
2019-12-11 12:10:00,90.35,90.36,90.25,90.27,4871.0,77.3909,77.3995,77.3053,77.3224,4871.0
2019-12-11 12:15:00,90.26,90.27,90.21,90.25,12175.0,77.3139,77.3224,77.271,77.3053,12175.0
2019-12-11 12:20:00,90.23,90.31,90.22,90.27,9557.0,77.2882,77.3567,77.2796,77.3224,9557.0
2019-12-11 12:25:00,90.27,90.3,90.26,90.27,8056.0,77.3224,77.3481,77.3139,77.3224,8056.0
2019-12-11 12:30:00,90.27,90.32,90.24,90.32,14432.0,77.3224,77.3653,77.2967,77.3653,14432.0
2019-12-11 12:35:00,90.31,90.35,90.26,90.27,8111.0,77.3567,77.3909,77.3139,77.3224,8111.0
2019-12-11 12:40:00,90.27,90.28,90.17,90.18,6914.0,77.3224,77.331,77.2368,77.2453,6914.0
2019-12-11 12:45:00,90.18,90.19,90.13,90.13,8330.0,77.2453,77.2539,77.2025,77.2025,8330.0
2019-12-11 12:50:00,90.14,90.14,90.01,90.02,17329.0,77.2111,77.2111,77.0997,77.1083,17329.0
2019-12-11 12:55:00,90.02,90.1,90.01,90.08,11465.0,77.1083,77.1768,77.0997,77.1597,11465.0
2019-12-11 13:00:00,90.09,90.12,90.05,90.05,10614.0,77.1682,77.1939,77.134,77.134,10614.0
2019-12-11 13:05:00,90.06,90.07,90.02,90.03,7601.0,77.1425,77.1511,77.1083,77.1168,7601.0
2019-12-11 13:10:00,90.03,90.03,89.95,89.95,10360.0,77.1168,77.1168,77.0483,77.0483,10360.0
2019-12-11 13:15:00,89.96,89.96,89.85,89.86,12592.0,77.0569,77.0569,76.9627,76.9712,12592.0
2019-12-11 13:20:00,89.86,89.89,89.64,89.68,16625.0,76.9712,76.9969,76.7828,76.817,16625.0
2019-12-11 13:25:00,89.67,89.73,89.59,89.6,14484.0,76.8085,76.8599,76.74,76.7485,14484.0
2019-12-11 13:30:00,89.59,89.64,89.52,89.64,17926.0,76.74,76.7828,76.68,76.7828,17926.0
2019-12-11 13:35:00,89.64,89.67,89.58,89.62,22989.0,76.7828,76.8085,76.7314,76.7657,22989.0
2019-12-11 13:40:00,89.63,89.71,89.52,89.52,15694.0,76.7742,76.8427,76.68,76.68,15694.0
2019-12-11 13:45:00,89.52,89.6,89.48,89.6,20383.0,76.68,76.7485,76.6457,76.7485,20383.0
2019-12-11 13:50:00,89.59,89.59,89.45,89.46,16493.0,76.74,76.74,76.62,76.6286,16493.0
2019-12-11 13:55:00,89.46,89.67,89.44,89.66,14884.0,76.6286,76.8085,76.6115,76.7999,14884.0
2019-12-11 14:00:00,89.94,89.94,89.62,89.78,13766.0,77.0398,77.0398,76.7657,76.9027,13766.0
2019-12-11 14:05:00,89.79,89.81,89.71,89.71,20285.0,76.9113,76.9284,76.8427,76.8427,20285.0
2019-12-11 14:10:00,89.72,89.85,89.72,89.84,25729.0,76.8513,76.9627,76.8513,76.9541,25729.0
2019-12-11 14:15:00,89.84,89.92,89.83,89.9,27368.0,76.9541,77.0226,76.9455,77.0055,27368.0
2019-12-11 14:20:00,89.91,90.16,89.91,90.12,13131.0,77.0141,77.2282,77.0141,77.1939,13131.0
2019-12-11 14:25:00,90.12,90.17,90.06,90.15,6387.0,77.1939,77.2368,77.1425,77.2196,6387.0
2019-12-11 14:30:00,90.17,90.17,90.01,90.01,9737.0,77.2368,77.2368,77.0997,77.0997,9737.0
2019-12-11 14:35:00,90.04,90.09,90.0,90.07,12453.0,77.1254,77.1682,77.0911,77.1511,12453.0
2019-12-11 14:40:00,90.07,90.13,90.0,90.01,17079.0,77.1511,77.2025,77.0911,77.0997,17079.0
2019-12-11 14:45:00,90.0,90.01,89.86,90.0,18175.0,77.0911,77.0997,76.9712,77.0911,18175.0
2019-12-11 14:50:00,90.0,90.02,89.99,90.01,8497.0,77.0911,77.1083,77.0826,77.0997,8497.0
2019-12-11 14:55:00,90.02,90.06,90.0,90.05,17400.0,77.1083,77.1425,77.0911,77.134,17400.0
2019-12-11 15:00:00,90.05,90.07,89.93,89.93,10174.0,77.134,77.1511,77.0312,77.0312,10174.0
2019-12-11 15:05:00,89.92,89.96,89.91,89.95,14694.0,77.0226,77.0569,77.0141,77.0483,14694.0
2019-12-11 15:10:00,89.97,89.97,89.8,89.8,10168.0,77.0655,77.0655,76.9198,76.9198,10168.0
2019-12-11 15:15:00,89.81,89.82,89.74,89.74,15564.0,76.9284,76.937,76.8684,76.8684,15564.0
2019-12-11 15:20:00,89.74,89.78,89.72,89.73,16865.0,76.8684,76.9027,76.8513,76.8599,16865.0
2019-12-11 15:25:00,89.73,89.83,89.68,89.77,22075.0,76.8599,76.9455,76.817,76.8941,22075.0
2019-12-11 15:30:00,89.77,89.89,89.77,89.86,22242.0,76.8941,76.9969,76.8941,76.9712,22242.0
2019-12-11 15:35:00,89.86,89.9,89.77,89.77,22462.0,76.9712,77.0055,76.8941,76.8941,22462.0
2019-12-11 15:40:00,89.76,89.76,89.53,89.54,41088.0,76.8856,76.8856,76.6886,76.6971,41088.0
2019-12-11 15:45:00,89.54,89.61,89.45,89.46,59149.0,76.6971,76.7571,76.62,76.6286,59149.0
2019-12-11 15:50:00,89.45,89.72,89.45,89.72,97574.0,76.62,76.8513,76.62,76.8513,97574.0
2019-12-11 15:55:00,89.73,89.84,89.64,89.78,154010.0,76.8599,76.9541,76.7828,76.9027,154010.0
2019-12-12 09:30:00,89.61,89.72,89.5,89.56,22974.0,76.7571,76.8513,76.6629,76.7143,22974.0
2019-12-12 09:35:00,89.58,90.13,89.58,90.08,10941.0,76.7314,77.2025,76.7314,77.1597,10941.0
2019-12-12 09:40:00,90.11,90.11,89.88,89.94,5169.0,77.1854,77.1854,76.9884,77.0398,5169.0
2019-12-12 09:45:00,89.99,90.07,89.89,89.99,11036.0,77.0826,77.1511,76.9969,77.0826,11036.0
2019-12-12 09:50:00,90.01,90.19,89.98,90.18,7537.0,77.0997,77.2539,77.074,77.2453,7537.0
2019-12-12 09:55:00,90.19,90.25,90.14,90.25,10262.0,77.2539,77.3053,77.2111,77.3053,10262.0
2019-12-12 10:00:00,90.23,90.29,90.09,90.17,27064.0,77.2882,77.3396,77.1682,77.2368,27064.0
2019-12-12 10:05:00,90.21,90.22,89.64,89.69,29382.0,77.271,77.2796,76.7828,76.8256,29382.0
2019-12-12 10:10:00,89.66,89.9,89.64,89.81,42503.0,76.7999,77.0055,76.7828,76.9284,42503.0
2019-12-12 10:15:00,89.75,89.9,89.68,89.73,9775.0,76.877,77.0055,76.817,76.8599,9775.0
2019-12-12 10:20:00,89.7,89.71,89.58,89.67,6298.0,76.8342,76.8427,76.7314,76.8085,6298.0
2019-12-12 10:25:00,89.68,89.68,89.51,89.58,8270.0,76.817,76.817,76.6714,76.7314,8270.0
2019-12-12 10:30:00,89.56,89.57,89.45,89.48,18509.0,76.7143,76.7228,76.62,76.6457,18509.0
2019-12-12 10:35:00,89.48,89.54,89.41,89.45,32900.0,76.6457,76.6971,76.5858,76.62,32900.0
2019-12-12 10:40:00,89.43,89.45,89.17,89.19,12965.0,76.6029,76.62,76.3802,76.3973,12965.0
2019-12-12 10:45:00,89.21,89.26,89.05,89.07,12168.0,76.4145,76.4573,76.2774,76.2945,12168.0
2019-12-12 10:50:00,89.1,89.39,89.07,89.35,17236.0,76.3202,76.5686,76.2945,76.5344,17236.0
2019-12-12 10:55:00,89.38,89.47,89.28,89.31,16341.0,76.5601,76.6372,76.4744,76.5001,16341.0
2019-12-12 11:00:00,89.31,89.4,89.23,89.23,10740.0,76.5001,76.5772,76.4316,76.4316,10740.0
2019-12-12 11:05:00,89.23,89.37,89.2,89.31,25559.0,76.4316,76.5515,76.4059,76.5001,25559.0
2019-12-12 11:10:00,89.27,89.31,89.02,89.04,16574.0,76.4659,76.5001,76.2517,76.2688,16574.0
2019-12-12 11:15:00,89.03,89.1,88.97,89.04,8754.0,76.2603,76.3202,76.2089,76.2688,8754.0
2019-12-12 11:20:00,89.04,89.04,88.79,88.84,16122.0,76.2688,76.2688,76.0547,76.0975,16122.0
2019-12-12 11:25:00,88.86,89.01,88.84,88.92,10144.0,76.1147,76.2431,76.0975,76.1661,10144.0
2019-12-12 11:30:00,88.94,89.0,88.8,88.8,8711.0,76.1832,76.2346,76.0633,76.0633,8711.0
2019-12-12 11:35:00,88.78,88.84,88.71,88.77,15198.0,76.0461,76.0975,75.9862,76.0376,15198.0
2019-12-12 11:40:00,88.76,88.81,88.7,88.8,15422.0,76.029,76.0718,75.9776,76.0633,15422.0
2019-12-12 11:45:00,88.77,88.81,88.75,88.75,6598.0,76.0376,76.0718,76.0204,76.0204,6598.0
2019-12-12 11:50:00,88.75,88.75,88.56,88.56,10930.0,76.0204,76.0204,75.8577,75.8577,10930.0
2019-12-12 11:55:00,88.58,88.73,88.48,88.69,12399.0,75.8748,76.0033,75.7892,75.969,12399.0
2019-12-12 12:00:00,88.68,88.72,88.55,88.55,20362.0,75.9605,75.9947,75.8491,75.8491,20362.0
2019-12-12 12:05:00,88.54,88.68,88.54,88.68,5091.0,75.8406,75.9605,75.8406,75.9605,5091.0
2019-12-12 12:10:00,88.66,88.75,88.65,88.74,12617.0,75.9433,76.0204,75.9348,76.0119,12617.0
2019-12-12 12:15:00,88.74,88.78,88.69,88.74,6722.0,76.0119,76.0461,75.969,76.0119,6722.0
2019-12-12 12:20:00,88.77,88.82,88.74,88.8,4658.0,76.0376,76.0804,76.0119,76.0633,4658.0
2019-12-12 12:25:00,88.81,88.88,88.8,88.84,7712.0,76.0718,76.1318,76.0633,76.0975,7712.0
2019-12-12 12:30:00,88.84,88.99,88.84,88.96,20955.0,76.0975,76.226,76.0975,76.2003,20955.0
2019-12-12 12:35:00,88.95,89.03,88.94,89.03,6252.0,76.1918,76.2603,76.1832,76.2603,6252.0
2019-12-12 12:40:00,89.02,89.06,89.0,89.04,6354.0,76.2517,76.286,76.2346,76.2688,6354.0
2019-12-12 12:45:00,89.04,89.14,89.04,89.09,5000.0,76.2688,76.3545,76.2688,76.3117,5000.0
2019-12-12 12:50:00,89.12,89.14,89.06,89.08,31271.0,76.3374,76.3545,76.286,76.3031,31271.0
2019-12-12 12:55:00,89.09,89.11,89.0,89.0,8274.0,76.3117,76.3288,76.2346,76.2346,8274.0
2019-12-12 13:00:00,89.01,89.17,89.01,89.15,12116.0,76.2431,76.3802,76.2431,76.3631,12116.0
2019-12-12 13:05:00,89.18,89.26,89.16,89.18,13733.0,76.3888,76.4573,76.3716,76.3888,13733.0
2019-12-12 13:10:00,89.19,89.21,89.15,89.2,10658.0,76.3973,76.4145,76.3631,76.4059,10658.0
2019-12-12 13:15:00,89.2,89.31,89.2,89.31,9365.0,76.4059,76.5001,76.4059,76.5001,9365.0
2019-12-12 13:20:00,89.3,89.3,89.2,89.25,4564.0,76.4916,76.4916,76.4059,76.4487,4564.0
2019-12-12 13:25:00,89.26,89.28,89.24,89.24,4262.0,76.4573,76.4744,76.4402,76.4402,4262.0
2019-12-12 13:30:00,89.23,89.24,89.11,89.13,5344.0,76.4316,76.4402,76.3288,76.3459,5344.0
2019-12-12 13:35:00,89.13,89.16,89.12,89.15,4228.0,76.3459,76.3716,76.3374,76.3631,4228.0
2019-12-12 13:40:00,89.16,89.17,89.12,89.12,4288.0,76.3716,76.3802,76.3374,76.3374,4288.0
2019-12-12 13:45:00,89.1,89.1,88.99,89.0,6662.0,76.3202,76.3202,76.226,76.2346,6662.0
2019-12-12 13:50:00,89.01,89.03,88.91,88.91,11004.0,76.2431,76.2603,76.1575,76.1575,11004.0
2019-12-12 13:55:00,88.91,88.96,88.84,88.94,8965.0,76.1575,76.2003,76.0975,76.1832,8965.0
2019-12-12 14:00:00,88.93,88.94,88.77,88.78,7337.0,76.1746,76.1832,76.0376,76.0461,7337.0
2019-12-12 14:05:00,88.77,88.84,88.77,88.77,12107.0,76.0376,76.0975,76.0376,76.0376,12107.0
2019-12-12 14:10:00,88.79,88.85,88.73,88.79,10410.0,76.0547,76.1061,76.0033,76.0547,10410.0
2019-12-12 14:15:00,88.8,88.83,88.75,88.77,5508.0,76.0633,76.089,76.0204,76.0376,5508.0
2019-12-12 14:20:00,88.77,88.8,88.76,88.78,7181.0,76.0376,76.0633,76.029,76.0461,7181.0
2019-12-12 14:25:00,88.78,88.83,88.75,88.75,11750.0,76.0461,76.089,76.0204,76.0204,11750.0
2019-12-12 14:30:00,88.73,89.18,88.71,88.94,56223.0,76.0033,76.3888,75.9862,76.1832,56223.0
2019-12-12 14:35:00,88.89,88.9,88.73,88.75,9800.0,76.1404,76.1489,76.0033,76.0204,9800.0
2019-12-12 14:40:00,88.75,88.8,88.72,88.76,15019.0,76.0204,76.0633,75.9947,76.029,15019.0
2019-12-12 14:45:00,88.76,88.79,88.67,88.7,7424.0,76.029,76.0547,75.9519,75.9776,7424.0
2019-12-12 14:50:00,88.7,88.81,88.66,88.79,12500.0,75.9776,76.0718,75.9433,76.0547,12500.0
2019-12-12 14:55:00,88.81,88.87,88.81,88.85,12915.0,76.0718,76.1232,76.0718,76.1061,12915.0
2019-12-12 15:00:00,88.85,88.97,88.85,88.93,11592.0,76.1061,76.2089,76.1061,76.1746,11592.0
2019-12-12 15:05:00,88.95,89.06,88.94,89.01,16035.0,76.1918,76.286,76.1832,76.2431,16035.0
2019-12-12 15:10:00,89.01,89.04,88.88,88.9,10227.0,76.2431,76.2688,76.1318,76.1489,10227.0
2019-12-12 15:15:00,88.89,89.02,88.86,89.0,9857.0,76.1404,76.2517,76.1147,76.2346,9857.0
2019-12-12 15:20:00,88.99,88.99,88.9,88.92,10400.0,76.226,76.226,76.1489,76.1661,10400.0
2019-12-12 15:25:00,88.91,89.04,88.91,89.01,32857.0,76.1575,76.2688,76.1575,76.2431,32857.0
2019-12-12 15:30:00,89.01,89.04,88.88,88.94,58732.0,76.2431,76.2688,76.1318,76.1832,58732.0
2019-12-12 15:35:00,88.93,89.12,88.92,89.12,50344.0,76.1746,76.3374,76.1661,76.3374,50344.0
2019-12-12 15:40:00,89.12,89.23,89.1,89.22,23695.0,76.3374,76.4316,76.3202,76.423,23695.0
2019-12-12 15:45:00,89.24,89.27,89.14,89.17,65436.0,76.4402,76.4659,76.3545,76.3802,65436.0
2019-12-12 15:50:00,89.17,89.24,89.13,89.14,55609.0,76.3802,76.4402,76.3459,76.3545,55609.0
2019-12-12 15:55:00,89.15,89.15,88.92,88.92,143327.0,76.3631,76.3631,76.1661,76.1661,143327.0
2019-12-13 09:30:00,88.82,88.97,88.74,88.96,28639.0,76.0804,76.2089,76.0119,76.2003,28639.0
2019-12-13 09:35:00,89.0,89.18,88.95,88.97,20357.0,76.2346,76.3888,76.1918,76.2089,20357.0
2019-12-13 09:40:00,88.96,88.96,88.75,88.81,14816.0,76.2003,76.2003,76.0204,76.0718,14816.0
2019-12-13 09:45:00,88.82,88.97,88.64,88.68,47472.0,76.0804,76.2089,75.9262,75.9605,47472.0
2019-12-13 09:50:00,88.7,88.85,88.63,88.77,8502.0,75.9776,76.1061,75.9176,76.0376,8502.0
2019-12-13 09:55:00,88.8,88.87,88.6,88.61,25618.0,76.0633,76.1232,75.892,75.9005,25618.0
2019-12-13 10:00:00,88.6,88.73,88.49,88.72,23716.0,75.892,76.0033,75.7977,75.9947,23716.0
2019-12-13 10:05:00,88.67,88.7,88.33,88.33,16780.0,75.9519,75.9776,75.6607,75.6607,16780.0
2019-12-13 10:10:00,88.34,88.39,88.17,88.23,11900.0,75.6692,75.7121,75.5236,75.575,11900.0
2019-12-13 10:15:00,88.27,88.29,88.12,88.13,8412.0,75.6093,75.6264,75.4808,75.4894,8412.0
2019-12-13 10:20:00,88.1,88.15,88.01,88.01,7653.0,75.4637,75.5065,75.3866,75.3866,7653.0
2019-12-13 10:25:00,88.02,88.26,88.01,88.18,15071.0,75.3951,75.6007,75.3866,75.5322,15071.0
2019-12-13 10:30:00,88.19,88.24,88.11,88.2,13159.0,75.5408,75.5836,75.4722,75.5493,13159.0
2019-12-13 10:35:00,88.23,88.33,88.17,88.32,16914.0,75.575,75.6607,75.5236,75.6521,16914.0
2019-12-13 10:40:00,88.32,88.4,88.16,88.24,16061.0,75.6521,75.7206,75.5151,75.5836,16061.0
2019-12-13 10:45:00,88.24,88.39,88.22,88.39,10037.0,75.5836,75.7121,75.5665,75.7121,10037.0
2019-12-13 10:50:00,88.38,88.53,88.36,88.47,8348.0,75.7035,75.832,75.6864,75.7806,8348.0
2019-12-13 10:55:00,88.46,88.51,88.36,88.36,25425.0,75.772,75.8149,75.6864,75.6864,25425.0
2019-12-13 11:00:00,88.36,88.36,88.14,88.24,105066.0,75.6864,75.6864,75.4979,75.5836,105066.0
2019-12-13 11:05:00,88.23,88.24,88.0,88.14,145451.0,75.575,75.5836,75.378,75.4979,145451.0
2019-12-13 11:10:00,88.15,88.16,88.02,88.05,105182.0,75.5065,75.5151,75.3951,75.4208,105182.0
2019-12-13 11:15:00,88.05,88.09,88.02,88.04,79360.0,75.4208,75.4551,75.3951,75.4123,79360.0
2019-12-13 11:20:00,88.04,88.04,87.93,87.96,46227.0,75.4123,75.4123,75.3181,75.3437,46227.0
2019-12-13 11:25:00,87.98,88.04,87.83,87.86,22936.0,75.3609,75.4123,75.2324,75.2581,22936.0
2019-12-13 11:30:00,87.86,88.01,87.84,88.01,14682.0,75.2581,75.3866,75.241,75.3866,14682.0
2019-12-13 11:35:00,88.01,88.06,87.86,87.87,23136.0,75.3866,75.4294,75.2581,75.2667,23136.0
2019-12-13 11:40:00,87.89,88.02,87.87,87.99,10830.0,75.2838,75.3951,75.2667,75.3694,10830.0
2019-12-13 11:45:00,87.99,88.0,87.85,87.88,25724.0,75.3694,75.378,75.2495,75.2752,25724.0
2019-12-13 11:50:00,87.88,88.15,87.88,88.07,26338.0,75.2752,75.5065,75.2752,75.438,26338.0
2019-12-13 11:55:00,88.06,88.09,88.02,88.02,24912.0,75.4294,75.4551,75.3951,75.3951,24912.0
2019-12-13 12:00:00,88.04,88.1,87.98,88.09,64611.0,75.4123,75.4637,75.3609,75.4551,64611.0
2019-12-13 12:05:00,88.09,88.11,88.01,88.03,43470.0,75.4551,75.4722,75.3866,75.4037,43470.0
2019-12-13 12:10:00,88.04,88.1,88.02,88.05,99095.0,75.4123,75.4637,75.3951,75.4208,99095.0
2019-12-13 12:15:00,88.05,88.08,87.96,88.05,28181.0,75.4208,75.4465,75.3437,75.4208,28181.0
2019-12-13 12:20:00,88.05,88.28,88.01,88.27,38993.0,75.4208,75.6179,75.3866,75.6093,38993.0
2019-12-13 12:25:00,88.26,88.28,88.03,88.05,98038.0,75.6007,75.6179,75.4037,75.4208,98038.0
2019-12-13 12:30:00,88.06,88.08,87.99,88.07,34949.0,75.4294,75.4465,75.3694,75.438,34949.0
2019-12-13 12:35:00,88.05,88.06,87.98,88.01,28620.0,75.4208,75.4294,75.3609,75.3866,28620.0
2019-12-13 12:40:00,88.01,88.16,88.01,88.05,31866.0,75.3866,75.5151,75.3866,75.4208,31866.0
2019-12-13 12:45:00,88.05,88.15,88.04,88.13,16843.0,75.4208,75.5065,75.4123,75.4894,16843.0
2019-12-13 12:50:00,88.12,88.15,88.09,88.14,15684.0,75.4808,75.5065,75.4551,75.4979,15684.0
2019-12-13 12:55:00,88.14,88.24,88.11,88.22,46766.0,75.4979,75.5836,75.4722,75.5665,46766.0
2019-12-13 13:00:00,88.23,88.37,88.22,88.34,17182.0,75.575,75.6949,75.5665,75.6692,17182.0
2019-12-13 13:05:00,88.34,88.35,88.26,88.28,27715.0,75.6692,75.6778,75.6007,75.6179,27715.0
2019-12-13 13:10:00,88.27,88.3,88.19,88.23,44042.0,75.6093,75.635,75.5408,75.575,44042.0
2019-12-13 13:15:00,88.23,88.28,88.03,88.05,123300.0,75.575,75.6179,75.4037,75.4208,123300.0
2019-12-13 13:20:00,88.05,88.1,87.78,87.83,191110.0,75.4208,75.4637,75.1896,75.2324,191110.0
2019-12-13 13:25:00,87.83,87.83,87.64,87.64,282494.0,75.2324,75.2324,75.0696,75.0696,282494.0
2019-12-13 13:30:00,87.64,87.82,87.56,87.74,220208.0,75.0696,75.2238,75.0011,75.1553,220208.0
2019-12-13 13:35:00,87.74,87.78,87.54,87.62,113757.0,75.1553,75.1896,74.984,75.0525,113757.0
2019-12-13 13:40:00,87.62,87.7,87.6,87.65,79460.0,75.0525,75.121,75.0354,75.0782,79460.0
2019-12-13 13:45:00,87.65,87.76,87.63,87.76,46674.0,75.0782,75.1724,75.0611,75.1724,46674.0
2019-12-13 13:50:00,87.74,87.76,87.66,87.7,45375.0,75.1553,75.1724,75.0868,75.121,45375.0
2019-12-13 13:55:00,87.7,87.77,87.67,87.76,43490.0,75.121,75.181,75.0953,75.1724,43490.0
2019-12-13 14:00:00,87.76,87.8,87.71,87.76,40389.0,75.1724,75.2067,75.1296,75.1724,40389.0
2019-12-13 14:05:00,87.75,87.8,87.74,87.79,17217.0,75.1639,75.2067,75.1553,75.1981,17217.0
2019-12-13 14:10:00,87.8,87.85,87.78,87.84,29031.0,75.2067,75.2495,75.1896,75.241,29031.0
2019-12-13 14:15:00,87.84,87.86,87.82,87.84,23297.0,75.241,75.2581,75.2238,75.241,23297.0
2019-12-13 14:20:00,87.84,87.91,87.82,87.85,23491.0,75.241,75.3009,75.2238,75.2495,23491.0
2019-12-13 14:25:00,87.85,87.86,87.8,87.81,12022.0,75.2495,75.2581,75.2067,75.2153,12022.0
2019-12-13 14:30:00,87.8,87.92,87.79,87.9,53672.0,75.2067,75.3095,75.1981,75.2924,53672.0
2019-12-13 14:35:00,87.89,88.0,87.88,87.97,31018.0,75.2838,75.378,75.2752,75.3523,31018.0
2019-12-13 14:40:00,87.98,88.0,87.95,87.97,8867.0,75.3609,75.378,75.3352,75.3523,8867.0
2019-12-13 14:45:00,87.97,88.03,87.93,88.0,13816.0,75.3523,75.4037,75.3181,75.378,13816.0
2019-12-13 14:50:00,87.99,88.02,87.96,88.0,14064.0,75.3694,75.3951,75.3437,75.378,14064.0
2019-12-13 14:55:00,88.02,88.04,87.96,87.97,11965.0,75.3951,75.4123,75.3437,75.3523,11965.0
2019-12-13 15:00:00,87.99,88.11,87.98,88.05,18634.0,75.3694,75.4722,75.3609,75.4208,18634.0
2019-12-13 15:05:00,88.07,88.08,88.04,88.06,16229.0,75.438,75.4465,75.4123,75.4294,16229.0
2019-12-13 15:10:00,88.06,88.16,88.05,88.08,22419.0,75.4294,75.5151,75.4208,75.4465,22419.0
2019-12-13 15:15:00,88.08,88.2,88.04,88.18,16895.0,75.4465,75.5493,75.4123,75.5322,16895.0
2019-12-13 15:20:00,88.2,88.2,88.11,88.12,32621.0,75.5493,75.5493,75.4722,75.4808,32621.0
2019-12-13 15:25:00,88.12,88.13,88.03,88.04,24065.0,75.4808,75.4894,75.4037,75.4123,24065.0
2019-12-13 15:30:00,88.02,88.07,88.0,88.05,21891.0,75.3951,75.438,75.378,75.4208,21891.0
2019-12-13 15:35:00,88.05,88.11,88.03,88.06,38652.0,75.4208,75.4722,75.4037,75.4294,38652.0
2019-12-13 15:40:00,88.07,88.13,88.05,88.13,51029.0,75.438,75.4894,75.4208,75.4894,51029.0
2019-12-13 15:45:00,88.12,88.17,88.07,88.13,61565.0,75.4808,75.5236,75.438,75.4894,61565.0
2019-12-13 15:50:00,88.13,88.34,88.13,88.3,69585.0,75.4894,75.6692,75.4894,75.635,69585.0
2019-12-13 15:55:00,88.31,88.56,88.29,88.53,262720.0,75.6435,75.8577,75.6264,75.832,262720.0
2019-12-16 09:30:00,89.07,89.37,88.4,88.47,115428.0,76.2945,76.5515,75.7206,75.7806,115428.0
2019-12-16 09:35:00,88.45,88.46,87.92,87.99,62709.0,75.7635,75.772,75.3095,75.3694,62709.0
2019-12-16 09:40:00,87.97,87.98,87.71,87.72,24389.0,75.3523,75.3609,75.1296,75.1382,24389.0
2019-12-16 09:45:00,87.73,87.78,87.47,87.47,37745.0,75.1467,75.1896,74.924,74.924,37745.0
2019-12-16 09:50:00,87.49,87.71,87.46,87.71,59097.0,74.9412,75.1296,74.9155,75.1296,59097.0
2019-12-16 09:55:00,87.71,87.74,87.46,87.47,15047.0,75.1296,75.1553,74.9155,74.924,15047.0
2019-12-16 10:00:00,87.48,87.65,87.43,87.65,18389.0,74.9326,75.0782,74.8898,75.0782,18389.0
2019-12-16 10:05:00,87.65,87.74,87.56,87.6,15432.0,75.0782,75.1553,75.0011,75.0354,15432.0
2019-12-16 10:10:00,87.59,87.6,87.42,87.42,28336.0,75.0268,75.0354,74.8812,74.8812,28336.0
2019-12-16 10:15:00,87.42,87.47,87.35,87.41,25081.0,74.8812,74.924,74.8212,74.8726,25081.0
2019-12-16 10:20:00,87.42,87.52,87.39,87.51,21283.0,74.8812,74.9669,74.8555,74.9583,21283.0
2019-12-16 10:25:00,87.51,87.53,87.43,87.47,24110.0,74.9583,74.9754,74.8898,74.924,24110.0
2019-12-16 10:30:00,87.47,87.55,87.43,87.45,16084.0,74.924,74.9926,74.8898,74.9069,16084.0
2019-12-16 10:35:00,87.44,87.6,87.41,87.6,14839.0,74.8983,75.0354,74.8726,75.0354,14839.0
2019-12-16 10:40:00,87.61,87.99,87.57,87.78,110073.0,75.0439,75.3694,75.0097,75.1896,110073.0
2019-12-16 10:45:00,87.79,87.81,87.64,87.65,15467.0,75.1981,75.2153,75.0696,75.0782,15467.0
2019-12-16 10:50:00,87.66,87.91,87.66,87.81,11266.0,75.0868,75.3009,75.0868,75.2153,11266.0
2019-12-16 10:55:00,87.82,87.82,87.66,87.66,17223.0,75.2238,75.2238,75.0868,75.0868,17223.0
2019-12-16 11:00:00,87.64,87.72,87.61,87.66,22848.0,75.0696,75.1382,75.0439,75.0868,22848.0
2019-12-16 11:05:00,87.65,87.71,87.61,87.62,13266.0,75.0782,75.1296,75.0439,75.0525,13266.0
2019-12-16 11:10:00,87.63,87.75,87.61,87.69,16257.0,75.0611,75.1639,75.0439,75.1125,16257.0
2019-12-16 11:15:00,87.68,87.68,87.6,87.6,10741.0,75.1039,75.1039,75.0354,75.0354,10741.0
2019-12-16 11:20:00,87.59,87.62,87.52,87.59,25770.0,75.0268,75.0525,74.9669,75.0268,25770.0
2019-12-16 11:25:00,87.58,87.74,87.58,87.73,21577.0,75.0183,75.1553,75.0183,75.1467,21577.0
2019-12-16 11:30:00,87.72,87.72,87.62,87.64,13824.0,75.1382,75.1382,75.0525,75.0696,13824.0
2019-12-16 11:35:00,87.65,87.67,87.61,87.67,12228.0,75.0782,75.0953,75.0439,75.0953,12228.0
2019-12-16 11:40:00,87.68,87.73,87.65,87.7,11110.0,75.1039,75.1467,75.0782,75.121,11110.0
2019-12-16 11:45:00,87.72,87.89,87.72,87.82,17990.0,75.1382,75.2838,75.1382,75.2238,17990.0
2019-12-16 11:50:00,87.81,87.92,87.81,87.84,18404.0,75.2153,75.3095,75.2153,75.241,18404.0
2019-12-16 11:55:00,87.83,87.94,87.83,87.88,13826.0,75.2324,75.3266,75.2324,75.2752,13826.0
2019-12-16 12:00:00,87.88,87.89,87.8,87.85,11937.0,75.2752,75.2838,75.2067,75.2495,11937.0
2019-12-16 12:05:00,87.85,87.85,87.75,87.81,11974.0,75.2495,75.2495,75.1639,75.2153,11974.0
2019-12-16 12:10:00,87.82,87.84,87.74,87.84,22430.0,75.2238,75.241,75.1553,75.241,22430.0
2019-12-16 12:15:00,87.83,87.88,87.81,87.83,18309.0,75.2324,75.2752,75.2153,75.2324,18309.0
2019-12-16 12:20:00,87.83,87.86,87.76,87.8,31317.0,75.2324,75.2581,75.1724,75.2067,31317.0
2019-12-16 12:25:00,87.82,87.83,87.69,87.69,11296.0,75.2238,75.2324,75.1125,75.1125,11296.0
2019-12-16 12:30:00,87.68,87.71,87.59,87.68,26241.0,75.1039,75.1296,75.0268,75.1039,26241.0
2019-12-16 12:35:00,87.68,87.68,87.58,87.58,25328.0,75.1039,75.1039,75.0183,75.0183,25328.0
2019-12-16 12:40:00,87.58,87.64,87.55,87.63,20362.0,75.0183,75.0696,74.9926,75.0611,20362.0
2019-12-16 12:45:00,87.64,87.67,87.57,87.6,22266.0,75.0696,75.0953,75.0097,75.0354,22266.0
2019-12-16 12:50:00,87.59,87.7,87.58,87.63,38271.0,75.0268,75.121,75.0183,75.0611,38271.0
2019-12-16 12:55:00,87.65,87.7,87.62,87.64,17093.0,75.0782,75.121,75.0525,75.0696,17093.0
2019-12-16 13:00:00,87.64,87.73,87.61,87.7,21981.0,75.0696,75.1467,75.0439,75.121,21981.0
2019-12-16 13:05:00,87.7,87.72,87.68,87.68,5839.0,75.121,75.1382,75.1039,75.1039,5839.0
2019-12-16 13:10:00,87.67,87.68,87.61,87.66,12030.0,75.0953,75.1039,75.0439,75.0868,12030.0
2019-12-16 13:15:00,87.65,87.73,87.63,87.69,25214.0,75.0782,75.1467,75.0611,75.1125,25214.0
2019-12-16 13:20:00,87.69,87.75,87.66,87.71,13918.0,75.1125,75.1639,75.0868,75.1296,13918.0
2019-12-16 13:25:00,87.73,87.78,87.72,87.78,12109.0,75.1467,75.1896,75.1382,75.1896,12109.0
2019-12-16 13:30:00,87.79,87.79,87.73,87.79,13075.0,75.1981,75.1981,75.1467,75.1981,13075.0
2019-12-16 13:35:00,87.79,87.79,87.69,87.76,13165.0,75.1981,75.1981,75.1125,75.1724,13165.0
2019-12-16 13:40:00,87.76,87.79,87.69,87.79,10938.0,75.1724,75.1981,75.1125,75.1981,10938.0
2019-12-16 13:45:00,87.8,87.83,87.77,87.79,12636.0,75.2067,75.2324,75.181,75.1981,12636.0
2019-12-16 13:50:00,87.8,87.85,87.79,87.79,9926.0,75.2067,75.2495,75.1981,75.1981,9926.0
2019-12-16 13:55:00,87.79,87.84,87.76,87.83,34164.0,75.1981,75.241,75.1724,75.2324,34164.0
2019-12-16 14:00:00,87.84,87.96,87.84,87.95,15984.0,75.241,75.3437,75.241,75.3352,15984.0
2019-12-16 14:05:00,87.94,87.98,87.92,87.96,34300.0,75.3266,75.3609,75.3095,75.3437,34300.0
2019-12-16 14:10:00,87.95,87.99,87.94,87.98,12785.0,75.3352,75.3694,75.3266,75.3609,12785.0
2019-12-16 14:15:00,87.97,87.98,87.92,87.93,16708.0,75.3523,75.3609,75.3095,75.3181,16708.0
2019-12-16 14:20:00,87.92,87.97,87.88,87.92,19145.0,75.3095,75.3523,75.2752,75.3095,19145.0
2019-12-16 14:25:00,87.92,87.94,87.88,87.93,16364.0,75.3095,75.3266,75.2752,75.3181,16364.0
2019-12-16 14:30:00,87.93,87.99,87.93,87.97,20276.0,75.3181,75.3694,75.3181,75.3523,20276.0
2019-12-16 14:35:00,87.97,87.98,87.93,87.97,21975.0,75.3523,75.3609,75.3181,75.3523,21975.0
2019-12-16 14:40:00,87.97,88.02,87.95,87.97,22292.0,75.3523,75.3951,75.3352,75.3523,22292.0
2019-12-16 14:45:00,87.98,88.05,87.96,88.01,19226.0,75.3609,75.4208,75.3437,75.3866,19226.0
2019-12-16 14:50:00,88.01,88.09,87.99,88.08,28443.0,75.3866,75.4551,75.3694,75.4465,28443.0
2019-12-16 14:55:00,88.08,88.18,88.05,88.18,51234.0,75.4465,75.5322,75.4208,75.5322,51234.0
2019-12-16 15:00:00,88.17,88.21,88.14,88.17,41289.0,75.5236,75.5579,75.4979,75.5236,41289.0
2019-12-16 15:05:00,88.18,88.23,88.14,88.15,27953.0,75.5322,75.575,75.4979,75.5065,27953.0
2019-12-16 15:10:00,88.15,88.24,88.12,88.12,24531.0,75.5065,75.5836,75.4808,75.4808,24531.0
2019-12-16 15:15:00,88.12,88.15,88.08,88.14,20467.0,75.4808,75.5065,75.4465,75.4979,20467.0
2019-12-16 15:20:00,88.13,88.22,88.11,88.2,28847.0,75.4894,75.5665,75.4722,75.5493,28847.0
2019-12-16 15:25:00,88.19,88.23,88.17,88.21,25623.0,75.5408,75.575,75.5236,75.5579,25623.0
2019-12-16 15:30:00,88.23,88.32,88.22,88.3,33975.0,75.575,75.6521,75.5665,75.635,33975.0
2019-12-16 15:35:00,88.29,88.56,88.28,88.48,63950.0,75.6264,75.8577,75.6179,75.7892,63950.0
2019-12-16 15:40:00,88.48,88.52,88.42,88.47,36639.0,75.7892,75.8234,75.7378,75.7806,36639.0
2019-12-16 15:45:00,88.49,88.53,88.39,88.53,47307.0,75.7977,75.832,75.7121,75.832,47307.0
2019-12-16 15:50:00,88.54,88.58,88.41,88.43,76400.0,75.8406,75.8748,75.7292,75.7463,76400.0
2019-12-16 15:55:00,88.43,88.44,88.29,88.34,165189.0,75.7463,75.7549,75.6264,75.6692,165189.0
2019-12-17 09:30:00,88.58,88.78,88.09,88.15,79644.0,75.8748,76.0461,75.4551,75.5065,79644.0
2019-12-17 09:35:00,88.23,88.28,87.84,87.84,20678.0,75.575,75.6179,75.241,75.241,20678.0
2019-12-17 09:40:00,87.87,87.98,87.76,87.83,17505.0,75.2667,75.3609,75.1724,75.2324,17505.0
2019-12-17 09:45:00,87.83,87.84,87.51,87.7,29072.0,75.2324,75.241,74.9583,75.121,29072.0
2019-12-17 09:50:00,87.72,87.93,87.69,87.88,11501.0,75.1382,75.3181,75.1125,75.2752,11501.0
2019-12-17 09:55:00,87.93,88.09,87.89,87.95,28080.0,75.3181,75.4551,75.2838,75.3352,28080.0
2019-12-17 10:00:00,87.95,88.13,87.89,88.05,23182.0,75.3352,75.4894,75.2838,75.4208,23182.0
2019-12-17 10:05:00,88.03,88.06,87.96,88.04,10359.0,75.4037,75.4294,75.3437,75.4123,10359.0
2019-12-17 10:10:00,87.96,88.06,87.95,87.97,11173.0,75.3437,75.4294,75.3352,75.3523,11173.0
2019-12-17 10:15:00,87.94,87.98,87.87,87.89,15318.0,75.3266,75.3609,75.2667,75.2838,15318.0
2019-12-17 10:20:00,87.88,88.03,87.86,87.97,22845.0,75.2752,75.4037,75.2581,75.3523,22845.0
2019-12-17 10:25:00,87.95,88.11,87.94,88.09,13611.0,75.3352,75.4722,75.3266,75.4551,13611.0
2019-12-17 10:30:00,88.12,88.12,87.85,87.9,9876.0,75.4808,75.4808,75.2495,75.2924,9876.0
2019-12-17 10:35:00,87.94,88.07,87.93,88.05,8541.0,75.3266,75.438,75.3181,75.4208,8541.0
2019-12-17 10:40:00,88.04,88.05,87.94,87.94,12158.0,75.4123,75.4208,75.3266,75.3266,12158.0
2019-12-17 10:45:00,87.93,87.99,87.9,87.96,8253.0,75.3181,75.3694,75.2924,75.3437,8253.0
2019-12-17 10:50:00,87.93,87.98,87.86,87.86,21937.0,75.3181,75.3609,75.2581,75.2581,21937.0
2019-12-17 10:55:00,87.87,87.96,87.87,87.9,26183.0,75.2667,75.3437,75.2667,75.2924,26183.0
2019-12-17 11:00:00,87.92,87.96,87.87,87.93,10566.0,75.3095,75.3437,75.2667,75.3181,10566.0
2019-12-17 11:05:00,87.94,87.95,87.89,87.9,13236.0,75.3266,75.3352,75.2838,75.2924,13236.0
2019-12-17 11:10:00,87.89,87.98,87.85,87.94,48373.0,75.2838,75.3609,75.2495,75.3266,48373.0
2019-12-17 11:15:00,87.93,88.01,87.9,87.91,21981.0,75.3181,75.3866,75.2924,75.3009,21981.0
2019-12-17 11:20:00,87.9,88.02,87.9,87.96,13618.0,75.2924,75.3951,75.2924,75.3437,13618.0
2019-12-17 11:25:00,87.97,87.99,87.84,87.84,11831.0,75.3523,75.3694,75.241,75.241,11831.0
2019-12-17 11:30:00,87.8,87.81,87.7,87.75,11820.0,75.2067,75.2153,75.121,75.1639,11820.0
2019-12-17 11:35:00,87.78,87.86,87.73,87.82,7734.0,75.1896,75.2581,75.1467,75.2238,7734.0
2019-12-17 11:40:00,87.82,87.83,87.79,87.82,6034.0,75.2238,75.2324,75.1981,75.2238,6034.0
2019-12-17 11:45:00,87.83,87.87,87.81,87.87,8645.0,75.2324,75.2667,75.2153,75.2667,8645.0
2019-12-17 11:50:00,87.87,87.93,87.82,87.9,10958.0,75.2667,75.3181,75.2238,75.2924,10958.0
2019-12-17 11:55:00,87.91,87.91,87.73,87.74,14889.0,75.3009,75.3009,75.1467,75.1553,14889.0
2019-12-17 12:00:00,87.74,87.82,87.72,87.77,16785.0,75.1553,75.2238,75.1382,75.181,16785.0
2019-12-17 12:05:00,87.78,87.81,87.72,87.72,11864.0,75.1896,75.2153,75.1382,75.1382,11864.0
2019-12-17 12:10:00,87.72,87.75,87.7,87.7,16482.0,75.1382,75.1639,75.121,75.121,16482.0
2019-12-17 12:15:00,87.71,87.76,87.7,87.74,11821.0,75.1296,75.1724,75.121,75.1553,11821.0
2019-12-17 12:20:00,87.74,87.87,87.72,87.84,16530.0,75.1553,75.2667,75.1382,75.241,16530.0
2019-12-17 12:25:00,87.84,87.86,87.8,87.83,19400.0,75.241,75.2581,75.2067,75.2324,19400.0
2019-12-17 12:30:00,87.84,87.85,87.65,87.73,48332.0,75.241,75.2495,75.0782,75.1467,48332.0
2019-12-17 12:35:00,87.74,87.75,87.67,87.73,6562.0,75.1553,75.1639,75.0953,75.1467,6562.0
2019-12-17 12:40:00,87.74,87.79,87.73,87.76,9735.0,75.1553,75.1981,75.1467,75.1724,9735.0
2019-12-17 12:45:00,87.75,87.76,87.71,87.71,6170.0,75.1639,75.1724,75.1296,75.1296,6170.0
2019-12-17 12:50:00,87.7,87.75,87.65,87.66,11229.0,75.121,75.1639,75.0782,75.0868,11229.0
2019-12-17 12:55:00,87.69,87.72,87.65,87.67,6762.0,75.1125,75.1382,75.0782,75.0953,6762.0
2019-12-17 13:00:00,87.67,87.67,87.53,87.58,16601.0,75.0953,75.0953,74.9754,75.0183,16601.0
2019-12-17 13:05:00,87.59,87.59,87.49,87.49,8921.0,75.0268,75.0268,74.9412,74.9412,8921.0
2019-12-17 13:10:00,87.49,87.51,87.41,87.5,7885.0,74.9412,74.9583,74.8726,74.9497,7885.0
2019-12-17 13:15:00,87.51,87.54,87.46,87.49,8445.0,74.9583,74.984,74.9155,74.9412,8445.0
2019-12-17 13:20:00,87.49,87.49,87.39,87.42,14031.0,74.9412,74.9412,74.8555,74.8812,14031.0
2019-12-17 13:25:00,87.43,87.46,87.39,87.43,12902.0,74.8898,74.9155,74.8555,74.8898,12902.0
2019-12-17 13:30:00,87.43,87.43,87.27,87.3,15568.0,74.8898,74.8898,74.7527,74.7784,15568.0
2019-12-17 13:35:00,87.31,87.4,87.3,87.37,10391.0,74.787,74.8641,74.7784,74.8384,10391.0
2019-12-17 13:40:00,87.38,87.42,87.33,87.33,9455.0,74.8469,74.8812,74.8041,74.8041,9455.0
2019-12-17 13:45:00,87.35,87.4,87.34,87.34,11675.0,74.8212,74.8641,74.8127,74.8127,11675.0
2019-12-17 13:50:00,87.34,87.35,87.25,87.28,11531.0,74.8127,74.8212,74.7356,74.7613,11531.0
2019-12-17 13:55:00,87.27,87.32,87.26,87.28,12676.0,74.7527,74.7955,74.7442,74.7613,12676.0
2019-12-17 14:00:00,87.28,87.32,87.17,87.17,17339.0,74.7613,74.7955,74.6671,74.6671,17339.0
2019-12-17 14:05:00,87.18,87.25,87.14,87.23,21697.0,74.6756,74.7356,74.6414,74.7185,21697.0
2019-12-17 14:10:00,87.23,87.24,87.19,87.19,17507.0,74.7185,74.727,74.6842,74.6842,17507.0
2019-12-17 14:15:00,87.2,87.29,87.16,87.28,13066.0,74.6928,74.7698,74.6585,74.7613,13066.0
2019-12-17 14:20:00,87.27,87.27,87.2,87.2,12778.0,74.7527,74.7527,74.6928,74.6928,12778.0
2019-12-17 14:25:00,87.2,87.26,87.18,87.22,8679.0,74.6928,74.7442,74.6756,74.7099,8679.0
2019-12-17 14:30:00,87.23,87.32,87.22,87.3,11068.0,74.7185,74.7955,74.7099,74.7784,11068.0
2019-12-17 14:35:00,87.32,87.33,87.28,87.33,12706.0,74.7955,74.8041,74.7613,74.8041,12706.0
2019-12-17 14:40:00,87.33,87.35,87.3,87.31,15805.0,74.8041,74.8212,74.7784,74.787,15805.0
2019-12-17 14:45:00,87.31,87.48,87.28,87.45,28622.0,74.787,74.9326,74.7613,74.9069,28622.0
2019-12-17 14:50:00,87.47,87.48,87.4,87.4,14963.0,74.924,74.9326,74.8641,74.8641,14963.0
2019-12-17 14:55:00,87.4,87.46,87.39,87.43,14165.0,74.8641,74.9155,74.8555,74.8898,14165.0
2019-12-17 15:00:00,87.44,87.44,87.36,87.41,14369.0,74.8983,74.8983,74.8298,74.8726,14369.0
2019-12-17 15:05:00,87.41,87.42,87.34,87.36,19183.0,74.8726,74.8812,74.8127,74.8298,19183.0
2019-12-17 15:10:00,87.36,87.36,87.3,87.31,11738.0,74.8298,74.8298,74.7784,74.787,11738.0
2019-12-17 15:15:00,87.32,87.35,87.28,87.35,16513.0,74.7955,74.8212,74.7613,74.8212,16513.0
2019-12-17 15:20:00,87.35,87.43,87.34,87.4,18338.0,74.8212,74.8898,74.8127,74.8641,18338.0
2019-12-17 15:25:00,87.4,87.4,87.33,87.34,16516.0,74.8641,74.8641,74.8041,74.8127,16516.0
2019-12-17 15:30:00,87.34,87.41,87.3,87.35,23158.0,74.8127,74.8726,74.7784,74.8212,23158.0
2019-12-17 15:35:00,87.34,87.47,87.33,87.47,24231.0,74.8127,74.924,74.8041,74.924,24231.0
2019-12-17 15:40:00,87.47,87.54,87.42,87.42,28687.0,74.924,74.984,74.8812,74.8812,28687.0
2019-12-17 15:45:00,87.43,87.44,87.25,87.28,31739.0,74.8898,74.8983,74.7356,74.7613,31739.0
2019-12-17 15:50:00,87.28,87.32,87.22,87.26,88556.0,74.7613,74.7955,74.7099,74.7442,88556.0
2019-12-17 15:55:00,87.25,87.35,87.18,87.29,157063.0,74.7356,74.8212,74.6756,74.7698,157063.0
2019-12-18 09:30:00,87.05,87.26,87.04,87.12,56105.0,75.0157,75.1966,75.007,75.076,56105.0
2019-12-18 09:35:00,87.12,87.43,87.05,87.1,101258.0,75.076,75.3431,75.0157,75.0587,101258.0
2019-12-18 09:40:00,87.12,87.2,87.04,87.07,31764.0,75.076,75.1449,75.007,75.0329,31764.0
2019-12-18 09:45:00,87.08,87.14,86.74,86.74,25072.0,75.0415,75.0932,74.7485,74.7485,25072.0
2019-12-18 09:50:00,86.73,86.99,86.7,86.99,27084.0,74.7399,74.964,74.714,74.964,27084.0
2019-12-18 09:55:00,86.97,87.03,86.83,86.86,16527.0,74.9467,74.9984,74.8261,74.8519,16527.0
2019-12-18 10:00:00,86.83,87.05,86.81,87.05,14543.0,74.8261,75.0157,74.8088,75.0157,14543.0
2019-12-18 10:05:00,87.06,87.14,87.01,87.08,11986.0,75.0243,75.0932,74.9812,75.0415,11986.0
2019-12-18 10:10:00,87.07,87.25,87.02,87.16,11657.0,75.0329,75.188,74.9898,75.1105,11657.0
2019-12-18 10:15:00,87.17,87.28,87.13,87.24,22289.0,75.1191,75.2139,75.0846,75.1794,22289.0
2019-12-18 10:20:00,87.22,87.32,87.2,87.26,19634.0,75.1622,75.2483,75.1449,75.1966,19634.0
2019-12-18 10:25:00,87.27,87.28,87.17,87.22,19845.0,75.2052,75.2139,75.1191,75.1622,19845.0
2019-12-18 10:30:00,87.22,87.3,87.09,87.28,13945.0,75.1622,75.2311,75.0501,75.2139,13945.0
2019-12-18 10:35:00,87.26,87.39,87.23,87.39,18503.0,75.1966,75.3087,75.1708,75.3087,18503.0
2019-12-18 10:40:00,87.38,87.49,87.35,87.45,21951.0,75.3,75.3948,75.2742,75.3604,21951.0
2019-12-18 10:45:00,87.48,87.53,87.36,87.4,15978.0,75.3862,75.4293,75.2828,75.3173,15978.0
2019-12-18 10:50:00,87.39,87.42,87.32,87.34,10966.0,75.3087,75.3345,75.2483,75.2656,10966.0
2019-12-18 10:55:00,87.34,87.34,87.24,87.27,10486.0,75.2656,75.2656,75.1794,75.2052,10486.0
2019-12-18 11:00:00,87.27,87.29,87.21,87.25,12466.0,75.2052,75.2225,75.1535,75.188,12466.0
2019-12-18 11:05:00,87.25,87.28,87.23,87.23,8765.0,75.188,75.2139,75.1708,75.1708,8765.0
2019-12-18 11:10:00,87.24,87.27,87.19,87.24,10586.0,75.1794,75.2052,75.1363,75.1794,10586.0
2019-12-18 11:15:00,87.23,87.32,87.23,87.29,16026.0,75.1708,75.2483,75.1708,75.2225,16026.0
2019-12-18 11:20:00,87.29,87.3,87.17,87.21,13248.0,75.2225,75.2311,75.1191,75.1535,13248.0
2019-12-18 11:25:00,87.21,87.31,87.21,87.27,11359.0,75.1535,75.2397,75.1535,75.2052,11359.0
2019-12-18 11:30:00,87.25,87.3,87.23,87.26,15409.0,75.188,75.2311,75.1708,75.1966,15409.0
2019-12-18 11:35:00,87.25,87.28,87.22,87.24,9594.0,75.188,75.2139,75.1622,75.1794,9594.0
2019-12-18 11:40:00,87.25,87.33,87.23,87.29,10602.0,75.188,75.257,75.1708,75.2225,10602.0
2019-12-18 11:45:00,87.28,87.3,87.24,87.28,8113.0,75.2139,75.2311,75.1794,75.2139,8113.0
2019-12-18 11:50:00,87.26,87.37,87.25,87.31,12859.0,75.1966,75.2914,75.188,75.2397,12859.0
2019-12-18 11:55:00,87.31,87.52,87.31,87.46,14401.0,75.2397,75.4207,75.2397,75.369,14401.0
2019-12-18 12:00:00,87.48,87.56,87.48,87.52,17346.0,75.3862,75.4552,75.3862,75.4207,17346.0
2019-12-18 12:05:00,87.53,87.57,87.5,87.51,12080.0,75.4293,75.4638,75.4034,75.4121,12080.0
2019-12-18 12:10:00,87.51,87.53,87.49,87.51,8774.0,75.4121,75.4293,75.3948,75.4121,8774.0
2019-12-18 12:15:00,87.52,87.53,87.47,87.52,8483.0,75.4207,75.4293,75.3776,75.4207,8483.0
2019-12-18 12:20:00,87.51,87.51,87.46,87.49,17860.0,75.4121,75.4121,75.369,75.3948,17860.0
2019-12-18 12:25:00,87.48,87.61,87.47,87.52,40587.0,75.3862,75.4982,75.3776,75.4207,40587.0
2019-12-18 12:30:00,87.52,87.52,87.38,87.39,15236.0,75.4207,75.4207,75.3,75.3087,15236.0
2019-12-18 12:35:00,87.38,87.5,87.38,87.5,5649.0,75.3,75.4034,75.3,75.4034,5649.0
2019-12-18 12:40:00,87.5,87.51,87.39,87.4,10374.0,75.4034,75.4121,75.3087,75.3173,10374.0
2019-12-18 12:45:00,87.4,87.47,87.4,87.47,4539.0,75.3173,75.3776,75.3173,75.3776,4539.0
2019-12-18 12:50:00,87.47,87.55,87.47,87.55,4300.0,75.3776,75.4465,75.3776,75.4465,4300.0
2019-12-18 12:55:00,87.54,87.54,87.5,87.53,3987.0,75.4379,75.4379,75.4034,75.4293,3987.0
2019-12-18 13:00:00,87.54,87.59,87.53,87.55,4979.0,75.4379,75.481,75.4293,75.4465,4979.0
2019-12-18 13:05:00,87.55,87.58,87.52,87.53,4665.0,75.4465,75.4724,75.4207,75.4293,4665.0
2019-12-18 13:10:00,87.53,87.53,87.45,87.48,8468.0,75.4293,75.4293,75.3604,75.3862,8468.0
2019-12-18 13:15:00,87.48,87.48,87.41,87.48,5743.0,75.3862,75.3862,75.3259,75.3862,5743.0
2019-12-18 13:20:00,87.46,87.5,87.41,87.42,6199.0,75.369,75.4034,75.3259,75.3345,6199.0
2019-12-18 13:25:00,87.42,87.44,87.38,87.43,7792.0,75.3345,75.3517,75.3,75.3431,7792.0
2019-12-18 13:30:00,87.43,87.55,87.43,87.55,16228.0,75.3431,75.4465,75.3431,75.4465,16228.0
2019-12-18 13:35:00,87.55,87.6,87.51,87.59,16373.0,75.4465,75.4896,75.4121,75.481,16373.0
2019-12-18 13:40:00,87.56,87.61,87.56,87.6,6864.0,75.4552,75.4982,75.4552,75.4896,6864.0
2019-12-18 13:45:00,87.6,87.62,87.56,87.57,12798.0,75.4896,75.5069,75.4552,75.4638,12798.0
2019-12-18 13:50:00,87.57,87.59,87.54,87.59,6889.0,75.4638,75.481,75.4379,75.481,6889.0
2019-12-18 13:55:00,87.59,87.62,87.57,87.62,19398.0,75.481,75.5069,75.4638,75.5069,19398.0
2019-12-18 14:00:00,87.62,87.64,87.57,87.63,18087.0,75.5069,75.5241,75.4638,75.5155,18087.0
2019-12-18 14:05:00,87.63,87.69,87.63,87.67,24449.0,75.5155,75.5672,75.5155,75.5499,24449.0
2019-12-18 14:10:00,87.67,87.68,87.59,87.59,19262.0,75.5499,75.5586,75.481,75.481,19262.0
2019-12-18 14:15:00,87.59,87.64,87.58,87.58,12427.0,75.481,75.5241,75.4724,75.4724,12427.0
2019-12-18 14:20:00,87.59,87.65,87.57,87.64,20542.0,75.481,75.5327,75.4638,75.5241,20542.0
2019-12-18 14:25:00,87.64,87.7,87.63,87.67,10495.0,75.5241,75.5758,75.5155,75.5499,10495.0
2019-12-18 14:30:00,87.67,87.71,87.64,87.69,14561.0,75.5499,75.5844,75.5241,75.5672,14561.0
2019-12-18 14:35:00,87.71,87.71,87.65,87.66,22526.0,75.5844,75.5844,75.5327,75.5413,22526.0
2019-12-18 14:40:00,87.66,87.72,87.64,87.71,13132.0,75.5413,75.593,75.5241,75.5844,13132.0
2019-12-18 14:45:00,87.7,87.73,87.65,87.66,16826.0,75.5758,75.6017,75.5327,75.5413,16826.0
2019-12-18 14:50:00,87.66,87.67,87.62,87.62,10992.0,75.5413,75.5499,75.5069,75.5069,10992.0
2019-12-18 14:55:00,87.63,87.69,87.63,87.64,18919.0,75.5155,75.5672,75.5155,75.5241,18919.0
2019-12-18 15:00:00,87.65,87.75,87.65,87.71,18200.0,75.5327,75.6189,75.5327,75.5844,18200.0
2019-12-18 15:05:00,87.7,87.73,87.7,87.73,12838.0,75.5758,75.6017,75.5758,75.6017,12838.0
2019-12-18 15:10:00,87.72,87.73,87.66,87.69,11905.0,75.593,75.6017,75.5413,75.5672,11905.0
2019-12-18 15:15:00,87.68,87.73,87.67,87.72,20340.0,75.5586,75.6017,75.5499,75.593,20340.0
2019-12-18 15:20:00,87.73,87.74,87.68,87.73,10401.0,75.6017,75.6103,75.5586,75.6017,10401.0
2019-12-18 15:25:00,87.73,87.78,87.72,87.78,11910.0,75.6017,75.6447,75.593,75.6447,11910.0
2019-12-18 15:30:00,87.79,87.8,87.7,87.73,14824.0,75.6534,75.662,75.5758,75.6017,14824.0
2019-12-18 15:35:00,87.73,87.75,87.63,87.73,17698.0,75.6017,75.6189,75.5155,75.6017,17698.0
2019-12-18 15:40:00,87.75,87.77,87.62,87.64,20084.0,75.6189,75.6361,75.5069,75.5241,20084.0
2019-12-18 15:45:00,87.62,87.62,87.52,87.58,33455.0,75.5069,75.5069,75.4207,75.4724,33455.0
2019-12-18 15:50:00,87.58,87.59,87.5,87.51,52706.0,75.4724,75.481,75.4034,75.4121,52706.0
2019-12-18 15:55:00,87.5,87.57,87.45,87.5,149764.0,75.4034,75.4638,75.3604,75.4034,149764.0
2019-12-19 09:30:00,87.51,87.51,87.23,87.44,43496.0,75.4121,75.4121,75.1708,75.3517,43496.0
2019-12-19 09:35:00,87.4,87.5,87.37,87.42,8990.0,75.3173,75.4034,75.2914,75.3345,8990.0
2019-12-19 09:40:00,87.45,87.54,87.37,87.43,16593.0,75.3604,75.4379,75.2914,75.3431,16593.0
2019-12-19 09:45:00,87.37,87.49,87.34,87.38,26736.0,75.2914,75.3948,75.2656,75.3,26736.0
2019-12-19 09:50:00,87.48,87.58,87.41,87.45,53804.0,75.3862,75.4724,75.3259,75.3604,53804.0
2019-12-19 09:55:00,87.43,87.6,87.43,87.6,21357.0,75.3431,75.4896,75.3431,75.4896,21357.0
2019-12-19 10:00:00,87.6,87.68,87.55,87.59,10674.0,75.4896,75.5586,75.4465,75.481,10674.0
2019-12-19 10:05:00,87.59,87.62,87.48,87.59,11299.0,75.481,75.5069,75.3862,75.481,11299.0
2019-12-19 10:10:00,87.6,87.66,87.57,87.57,8954.0,75.4896,75.5413,75.4638,75.4638,8954.0
2019-12-19 10:15:00,87.55,87.57,87.42,87.5,19547.0,75.4465,75.4638,75.3345,75.4034,19547.0
2019-12-19 10:20:00,87.48,87.48,87.4,87.42,7007.0,75.3862,75.3862,75.3173,75.3345,7007.0
2019-12-19 10:25:00,87.43,87.47,87.37,87.47,9602.0,75.3431,75.3776,75.2914,75.3776,9602.0
2019-12-19 10:30:00,87.47,87.53,87.39,87.5,11172.0,75.3776,75.4293,75.3087,75.4034,11172.0
2019-12-19 10:35:00,87.5,87.5,87.4,87.45,12230.0,75.4034,75.4034,75.3173,75.3604,12230.0
2019-12-19 10:40:00,87.46,87.61,87.44,87.52,35576.0,75.369,75.4982,75.3517,75.4207,35576.0
2019-12-19 10:45:00,87.52,87.52,87.37,87.38,3756.0,75.4207,75.4207,75.2914,75.3,3756.0
2019-12-19 10:50:00,87.35,87.44,87.33,87.44,13266.0,75.2742,75.3517,75.257,75.3517,13266.0
2019-12-19 10:55:00,87.42,87.51,87.4,87.43,6128.0,75.3345,75.4121,75.3173,75.3431,6128.0
2019-12-19 11:00:00,87.44,87.48,87.38,87.41,7925.0,75.3517,75.3862,75.3,75.3259,7925.0
2019-12-19 11:05:00,87.41,87.46,87.37,87.46,4900.0,75.3259,75.369,75.2914,75.369,4900.0
2019-12-19 11:10:00,87.46,87.48,87.41,87.44,7197.0,75.369,75.3862,75.3259,75.3517,7197.0
2019-12-19 11:15:00,87.45,87.48,87.41,87.46,6464.0,75.3604,75.3862,75.3259,75.369,6464.0
2019-12-19 11:20:00,87.46,87.58,87.46,87.52,8533.0,75.369,75.4724,75.369,75.4207,8533.0
2019-12-19 11:25:00,87.52,87.54,87.47,87.51,7534.0,75.4207,75.4379,75.3776,75.4121,7534.0
2019-12-19 11:30:00,87.51,87.59,87.5,87.56,8186.0,75.4121,75.481,75.4034,75.4552,8186.0
2019-12-19 11:35:00,87.54,87.54,87.5,87.52,4744.0,75.4379,75.4379,75.4034,75.4207,4744.0
2019-12-19 11:40:00,87.52,87.55,87.49,87.49,4713.0,75.4207,75.4465,75.3948,75.3948,4713.0
2019-12-19 11:45:00,87.49,87.54,87.45,87.46,8632.0,75.3948,75.4379,75.3604,75.369,8632.0
2019-12-19 11:50:00,87.47,87.51,87.46,87.49,7981.0,75.3776,75.4121,75.369,75.3948,7981.0
2019-12-19 11:55:00,87.48,87.5,87.45,87.45,8032.0,75.3862,75.4034,75.3604,75.3604,8032.0
2019-12-19 12:00:00,87.47,87.51,87.46,87.5,7991.0,75.3776,75.4121,75.369,75.4034,7991.0
2019-12-19 12:05:00,87.51,87.64,87.5,87.64,6426.0,75.4121,75.5241,75.4034,75.5241,6426.0
2019-12-19 12:10:00,87.61,87.61,87.53,87.54,8029.0,75.4982,75.4982,75.4293,75.4379,8029.0
2019-12-19 12:15:00,87.53,87.6,87.52,87.6,8809.0,75.4293,75.4896,75.4207,75.4896,8809.0
2019-12-19 12:20:00,87.58,87.6,87.56,87.59,4387.0,75.4724,75.4896,75.4552,75.481,4387.0
2019-12-19 12:25:00,87.59,87.61,87.58,87.61,4071.0,75.481,75.4982,75.4724,75.4982,4071.0
2019-12-19 12:30:00,87.61,87.64,87.6,87.64,5148.0,75.4982,75.5241,75.4896,75.5241,5148.0
2019-12-19 12:35:00,87.63,87.7,87.63,87.68,3568.0,75.5155,75.5758,75.5155,75.5586,3568.0
2019-12-19 12:40:00,87.69,87.7,87.67,87.68,2324.0,75.5672,75.5758,75.5499,75.5586,2324.0
2019-12-19 12:45:00,87.67,87.68,87.63,87.65,5353.0,75.5499,75.5586,75.5155,75.5327,5353.0
2019-12-19 12:50:00,87.65,87.65,87.57,87.58,21436.0,75.5327,75.5327,75.4638,75.4724,21436.0
2019-12-19 12:55:00,87.6,87.62,87.49,87.49,15154.0,75.4896,75.5069,75.3948,75.3948,15154.0
2019-12-19 13:00:00,87.5,87.57,87.49,87.54,11209.0,75.4034,75.4638,75.3948,75.4379,11209.0
2019-12-19 13:05:00,87.54,87.54,87.45,87.45,17222.0,75.4379,75.4379,75.3604,75.3604,17222.0
2019-12-19 13:10:00,87.45,87.46,87.33,87.34,47502.0,75.3604,75.369,75.257,75.2656,47502.0
2019-12-19 13:15:00,87.34,87.57,87.34,87.49,31787.0,75.2656,75.4638,75.2656,75.3948,31787.0
2019-12-19 13:20:00,87.5,87.5,87.27,87.28,64509.0,75.4034,75.4034,75.2052,75.2139,64509.0
2019-12-19 13:25:00,87.28,87.44,87.24,87.37,150565.0,75.2139,75.3517,75.1794,75.2914,150565.0
2019-12-19 13:30:00,87.4,87.42,87.34,87.38,16572.0,75.3173,75.3345,75.2656,75.3,16572.0
2019-12-19 13:35:00,87.4,87.53,87.4,87.5,10998.0,75.3173,75.4293,75.3173,75.4034,10998.0
2019-12-19 13:40:00,87.49,87.54,87.44,87.54,31142.0,75.3948,75.4379,75.3517,75.4379,31142.0
2019-12-19 13:45:00,87.53,87.6,87.53,87.56,6134.0,75.4293,75.4896,75.4293,75.4552,6134.0
2019-12-19 13:50:00,87.57,87.61,87.57,87.61,6355.0,75.4638,75.4982,75.4638,75.4982,6355.0
2019-12-19 13:55:00,87.6,87.69,87.57,87.68,63268.0,75.4896,75.5672,75.4638,75.5586,63268.0
2019-12-19 14:00:00,87.67,87.69,87.64,87.67,9911.0,75.5499,75.5672,75.5241,75.5499,9911.0
2019-12-19 14:05:00,87.67,87.67,87.53,87.53,68835.0,75.5499,75.5499,75.4293,75.4293,68835.0
2019-12-19 14:10:00,87.55,87.6,87.45,87.46,34946.0,75.4465,75.4896,75.3604,75.369,34946.0
2019-12-19 14:15:00,87.47,87.48,87.42,87.45,10196.0,75.3776,75.3862,75.3345,75.3604,10196.0
2019-12-19 14:20:00,87.45,87.58,87.38,87.57,13030.0,75.3604,75.4724,75.3,75.4638,13030.0
2019-12-19 14:25:00,87.57,87.57,87.47,87.49,15903.0,75.4638,75.4638,75.3776,75.3948,15903.0
2019-12-19 14:30:00,87.48,87.5,87.42,87.44,52676.0,75.3862,75.4034,75.3345,75.3517,52676.0
2019-12-19 14:35:00,87.44,87.51,87.43,87.49,6812.0,75.3517,75.4121,75.3431,75.3948,6812.0
2019-12-19 14:40:00,87.49,87.56,87.48,87.56,6479.0,75.3948,75.4552,75.3862,75.4552,6479.0
2019-12-19 14:45:00,87.55,87.56,87.42,87.43,24311.0,75.4465,75.4552,75.3345,75.3431,24311.0
2019-12-19 14:50:00,87.41,87.44,87.31,87.31,27228.0,75.3259,75.3517,75.2397,75.2397,27228.0
2019-12-19 14:55:00,87.31,87.36,87.27,87.34,69229.0,75.2397,75.2828,75.2052,75.2656,69229.0
2019-12-19 15:00:00,87.34,87.39,87.3,87.39,61935.0,75.2656,75.3087,75.2311,75.3087,61935.0
2019-12-19 15:05:00,87.38,87.39,87.35,87.38,12190.0,75.3,75.3087,75.2742,75.3,12190.0
2019-12-19 15:10:00,87.36,87.36,87.25,87.26,19626.0,75.2828,75.2828,75.188,75.1966,19626.0
2019-12-19 15:15:00,87.26,87.28,87.25,87.28,60761.0,75.1966,75.2139,75.188,75.2139,60761.0
2019-12-19 15:20:00,87.28,87.29,87.25,87.26,39373.0,75.2139,75.2225,75.188,75.1966,39373.0
2019-12-19 15:25:00,87.26,87.31,87.25,87.27,42025.0,75.1966,75.2397,75.188,75.2052,42025.0
2019-12-19 15:30:00,87.28,87.29,87.24,87.26,54440.0,75.2139,75.2225,75.1794,75.1966,54440.0
2019-12-19 15:35:00,87.26,87.29,87.25,87.26,70215.0,75.1966,75.2225,75.188,75.1966,70215.0
2019-12-19 15:40:00,87.26,87.26,87.25,87.25,24032.0,75.1966,75.1966,75.188,75.188,24032.0
2019-12-19 15:45:00,87.26,87.27,87.06,87.23,156943.0,75.1966,75.2052,75.0243,75.1708,156943.0
2019-12-19 15:50:00,87.25,87.28,87.21,87.27,58341.0,75.188,75.2139,75.1535,75.2052,58341.0
2019-12-19 15:55:00,87.28,87.37,87.26,87.31,104535.0,75.2139,75.2914,75.1966,75.2397,104535.0
2019-12-20 09:30:00,87.72,87.91,87.38,87.78,849614.0,75.593,75.7568,75.3,75.6447,849614.0
2019-12-20 09:35:00,87.8,88.14,87.76,88.0,24550.0,75.662,75.955,75.6275,75.8343,24550.0
2019-12-20 09:40:00,88.08,88.08,87.83,87.88,12567.0,75.9033,75.9033,75.6878,75.7309,12567.0
2019-12-20 09:45:00,87.94,87.98,87.71,87.93,11574.0,75.7826,75.8171,75.5844,75.774,11574.0
2019-12-20 09:50:00,87.9,87.93,87.76,87.82,10350.0,75.7482,75.774,75.6275,75.6792,10350.0
2019-12-20 09:55:00,87.84,87.84,87.74,87.76,5741.0,75.6964,75.6964,75.6103,75.6275,5741.0
2019-12-20 10:00:00,87.8,88.05,87.8,87.88,14118.0,75.662,75.8774,75.662,75.7309,14118.0
2019-12-20 10:05:00,87.87,87.88,87.81,87.84,7237.0,75.7223,75.7309,75.6706,75.6964,7237.0
2019-12-20 10:10:00,87.85,87.9,87.77,87.88,9747.0,75.7051,75.7482,75.6361,75.7309,9747.0
2019-12-20 10:15:00,87.9,87.91,87.81,87.81,6859.0,75.7482,75.7568,75.6706,75.6706,6859.0
2019-12-20 10:20:00,87.82,87.9,87.78,87.86,7678.0,75.6792,75.7482,75.6447,75.7137,7678.0
2019-12-20 10:25:00,87.84,87.91,87.81,87.91,5527.0,75.6964,75.7568,75.6706,75.7568,5527.0
2019-12-20 10:30:00,87.91,88.02,87.91,87.99,7172.0,75.7568,75.8516,75.7568,75.8257,7172.0
2019-12-20 10:35:00,87.98,88.08,87.98,88.07,7801.0,75.8171,75.9033,75.8171,75.8946,7801.0
2019-12-20 10:40:00,88.09,88.17,88.07,88.17,37095.0,75.9119,75.9808,75.8946,75.9808,37095.0
2019-12-20 10:45:00,88.17,88.22,88.11,88.13,51779.0,75.9808,76.0239,75.9291,75.9464,51779.0
2019-12-20 10:50:00,88.12,88.19,88.11,88.13,9613.0,75.9377,75.9981,75.9291,75.9464,9613.0
2019-12-20 10:55:00,88.13,88.28,88.07,88.26,11115.0,75.9464,76.0756,75.8946,76.0584,11115.0
2019-12-20 11:00:00,88.25,88.25,88.18,88.2,11249.0,76.0498,76.0498,75.9894,76.0067,11249.0
2019-12-20 11:05:00,88.21,88.34,88.17,88.32,15724.0,76.0153,76.1273,75.9808,76.1101,15724.0
2019-12-20 11:10:00,88.33,88.37,88.3,88.3,10052.0,76.1187,76.1532,76.0929,76.0929,10052.0
2019-12-20 11:15:00,88.29,88.29,88.21,88.25,6112.0,76.0842,76.0842,76.0153,76.0498,6112.0
2019-12-20 11:20:00,88.26,88.3,88.2,88.21,11357.0,76.0584,76.0929,76.0067,76.0153,11357.0
2019-12-20 11:25:00,88.2,88.22,88.16,88.16,10601.0,76.0067,76.0239,75.9722,75.9722,10601.0
2019-12-20 11:30:00,88.17,88.19,88.11,88.15,16110.0,75.9808,75.9981,75.9291,75.9636,16110.0
2019-12-20 11:35:00,88.14,88.18,88.05,88.05,6034.0,75.955,75.9894,75.8774,75.8774,6034.0
2019-12-20 11:40:00,88.06,88.09,88.0,88.03,10079.0,75.886,75.9119,75.8343,75.8602,10079.0
2019-12-20 11:45:00,88.03,88.04,87.93,88.01,48729.0,75.8602,75.8688,75.774,75.8429,48729.0
2019-12-20 11:50:00,88.03,88.05,87.98,88.02,11989.0,75.8602,75.8774,75.8171,75.8516,11989.0
2019-12-20 11:55:00,88.03,88.1,88.01,88.09,7108.0,75.8602,75.9205,75.8429,75.9119,7108.0
2019-12-20 12:00:00,88.1,88.12,88.03,88.07,15995.0,75.9205,75.9377,75.8602,75.8946,15995.0
2019-12-20 12:05:00,88.06,88.11,88.06,88.09,4642.0,75.886,75.9291,75.886,75.9119,4642.0
2019-12-20 12:10:00,88.09,88.14,87.99,88.09,26439.0,75.9119,75.955,75.8257,75.9119,26439.0
2019-12-20 12:15:00,88.1,88.13,88.08,88.12,13542.0,75.9205,75.9464,75.9033,75.9377,13542.0
2019-12-20 12:20:00,88.13,88.23,88.13,88.21,4835.0,75.9464,76.0325,75.9464,76.0153,4835.0
2019-12-20 12:25:00,88.23,88.24,88.2,88.24,4717.0,76.0325,76.0411,76.0067,76.0411,4717.0
2019-12-20 12:30:00,88.24,88.32,88.22,88.27,23702.0,76.0411,76.1101,76.0239,76.067,23702.0
2019-12-20 12:35:00,88.28,88.29,88.21,88.21,14515.0,76.0756,76.0842,76.0153,76.0153,14515.0
2019-12-20 12:40:00,88.23,88.33,88.21,88.33,16277.0,76.0325,76.1187,76.0153,76.1187,16277.0
2019-12-20 12:45:00,88.33,88.41,88.33,88.39,14182.0,76.1187,76.1876,76.1187,76.1704,14182.0
2019-12-20 12:50:00,88.4,88.4,88.34,88.34,9610.0,76.179,76.179,76.1273,76.1273,9610.0
2019-12-20 12:55:00,88.35,88.35,88.28,88.32,6929.0,76.1359,76.1359,76.0756,76.1101,6929.0
2019-12-20 13:00:00,88.31,88.35,88.29,88.34,7992.0,76.1015,76.1359,76.0842,76.1273,7992.0
2019-12-20 13:05:00,88.35,88.37,88.32,88.33,6833.0,76.1359,76.1532,76.1101,76.1187,6833.0
2019-12-20 13:10:00,88.33,88.38,88.31,88.33,14731.0,76.1187,76.1618,76.1015,76.1187,14731.0
2019-12-20 13:15:00,88.32,88.35,88.28,88.31,19197.0,76.1101,76.1359,76.0756,76.1015,19197.0
2019-12-20 13:20:00,88.29,88.29,88.21,88.24,8112.0,76.0842,76.0842,76.0153,76.0411,8112.0
2019-12-20 13:25:00,88.23,88.23,88.19,88.2,4802.0,76.0325,76.0325,75.9981,76.0067,4802.0
2019-12-20 13:30:00,88.2,88.23,88.2,88.21,6456.0,76.0067,76.0325,76.0067,76.0153,6456.0
2019-12-20 13:35:00,88.21,88.25,88.18,88.18,18269.0,76.0153,76.0498,75.9894,75.9894,18269.0
2019-12-20 13:40:00,88.17,88.22,88.13,88.2,15369.0,75.9808,76.0239,75.9464,76.0067,15369.0
2019-12-20 13:45:00,88.2,88.2,88.1,88.13,7970.0,76.0067,76.0067,75.9205,75.9464,7970.0
2019-12-20 13:50:00,88.13,88.15,88.02,88.03,25797.0,75.9464,75.9636,75.8516,75.8602,25797.0
2019-12-20 13:55:00,88.02,88.15,88.01,88.09,18634.0,75.8516,75.9636,75.8429,75.9119,18634.0
2019-12-20 14:00:00,88.1,88.1,88.04,88.06,10695.0,75.9205,75.9205,75.8688,75.886,10695.0
2019-12-20 14:05:00,88.05,88.07,88.04,88.05,6149.0,75.8774,75.8946,75.8688,75.8774,6149.0
2019-12-20 14:10:00,88.06,88.06,88.02,88.04,10077.0,75.886,75.886,75.8516,75.8688,10077.0
2019-12-20 14:15:00,88.05,88.05,88.01,88.05,16521.0,75.8774,75.8774,75.8429,75.8774,16521.0
2019-12-20 14:20:00,88.05,88.05,88.0,88.03,10465.0,75.8774,75.8774,75.8343,75.8602,10465.0
2019-12-20 14:25:00,88.03,88.12,88.0,88.11,40155.0,75.8602,75.9377,75.8343,75.9291,40155.0
2019-12-20 14:30:00,88.12,88.14,88.09,88.11,9022.0,75.9377,75.955,75.9119,75.9291,9022.0
2019-12-20 14:35:00,88.11,88.17,88.08,88.14,14613.0,75.9291,75.9808,75.9033,75.955,14613.0
2019-12-20 14:40:00,88.13,88.15,88.11,88.13,8955.0,75.9464,75.9636,75.9291,75.9464,8955.0
2019-12-20 14:45:00,88.13,88.17,88.12,88.17,20116.0,75.9464,75.9808,75.9377,75.9808,20116.0
2019-12-20 14:50:00,88.17,88.25,88.17,88.2,10717.0,75.9808,76.0498,75.9808,76.0067,10717.0
2019-12-20 14:55:00,88.21,88.21,88.11,88.14,39926.0,76.0153,76.0153,75.9291,75.955,39926.0
2019-12-20 15:00:00,88.14,88.2,88.1,88.13,45989.0,75.955,76.0067,75.9205,75.9464,45989.0
2019-12-20 15:05:00,88.13,88.19,88.11,88.14,46332.0,75.9464,75.9981,75.9291,75.955,46332.0
2019-12-20 15:10:00,88.14,88.16,88.06,88.08,25705.0,75.955,75.9722,75.886,75.9033,25705.0
2019-12-20 15:15:00,88.08,88.17,88.07,88.16,53006.0,75.9033,75.9808,75.8946,75.9722,53006.0
2019-12-20 15:20:00,88.16,88.22,88.15,88.22,49978.0,75.9722,76.0239,75.9636,76.0239,49978.0
2019-12-20 15:25:00,88.22,88.29,88.19,88.29,23719.0,76.0239,76.0842,75.9981,76.0842,23719.0
2019-12-20 15:30:00,88.3,88.4,88.3,88.38,23031.0,76.0929,76.179,76.0929,76.1618,23031.0
2019-12-20 15:35:00,88.39,88.47,88.38,88.39,36374.0,76.1704,76.2394,76.1618,76.1704,36374.0
2019-12-20 15:40:00,88.4,88.63,88.39,88.63,53561.0,76.179,76.3772,76.1704,76.3772,53561.0
2019-12-20 15:45:00,88.63,88.63,88.46,88.46,53215.0,76.3772,76.3772,76.2307,76.2307,53215.0
2019-12-20 15:50:00,88.49,88.5,88.1,88.14,54212.0,76.2566,76.2652,75.9205,75.955,54212.0
2019-12-20 15:55:00,88.16,88.18,88.01,88.03,139489.0,75.9722,75.9894,75.8429,75.8602,139489.0
2019-12-23 09:30:00,88.26,88.43,88.14,88.37,39005.0,76.0584,76.2049,75.955,76.1532,39005.0
2019-12-23 09:35:00,88.32,88.35,88.21,88.22,5321.0,76.1101,76.1359,76.0153,76.0239,5321.0
2019-12-23 09:40:00,88.19,88.24,88.0,88.16,38549.0,75.9981,76.0411,75.8343,75.9722,38549.0
2019-12-23 09:45:00,88.16,88.23,87.92,87.93,84001.0,75.9722,76.0325,75.7654,75.774,84001.0
2019-12-23 09:50:00,87.98,88.05,87.92,87.96,5335.0,75.8171,75.8774,75.7654,75.7999,5335.0
2019-12-23 09:55:00,87.98,88.12,87.95,88.09,10036.0,75.8171,75.9377,75.7912,75.9119,10036.0
2019-12-23 10:00:00,88.05,88.11,87.8,87.83,28600.0,75.8774,75.9291,75.662,75.6878,28600.0
2019-12-23 10:05:00,87.83,88.03,87.73,88.0,25112.0,75.6878,75.8602,75.6017,75.8343,25112.0
2019-12-23 10:10:00,88.02,88.08,87.96,87.97,5431.0,75.8516,75.9033,75.7999,75.8085,5431.0
2019-12-23 10:15:00,87.95,88.05,87.95,88.03,8629.0,75.7912,75.8774,75.7912,75.8602,8629.0
2019-12-23 10:20:00,88.02,88.17,88.01,88.07,7339.0,75.8516,75.9808,75.8429,75.8946,7339.0
2019-12-23 10:25:00,88.06,88.13,88.0,88.12,7071.0,75.886,75.9464,75.8343,75.9377,7071.0
2019-12-23 10:30:00,88.1,88.17,88.08,88.15,5933.0,75.9205,75.9808,75.9033,75.9636,5933.0
2019-12-23 10:35:00,88.12,88.18,88.05,88.06,8256.0,75.9377,75.9894,75.8774,75.886,8256.0
2019-12-23 10:40:00,88.06,88.07,88.0,88.03,13029.0,75.886,75.8946,75.8343,75.8602,13029.0
2019-12-23 10:45:00,88.02,88.07,87.98,87.99,6570.0,75.8516,75.8946,75.8171,75.8257,6570.0
2019-12-23 10:50:00,87.99,88.02,87.92,87.99,6843.0,75.8257,75.8516,75.7654,75.8257,6843.0
2019-12-23 10:55:00,87.98,88.11,87.98,88.1,3879.0,75.8171,75.9291,75.8171,75.9205,3879.0
2019-12-23 11:00:00,88.1,88.1,88.01,88.04,18018.0,75.9205,75.9205,75.8429,75.8688,18018.0
2019-12-23 11:05:00,88.03,88.04,87.9,87.9,4268.0,75.8602,75.8688,75.7482,75.7482,4268.0
2019-12-23 11:10:00,87.87,87.89,87.78,87.81,5148.0,75.7223,75.7395,75.6447,75.6706,5148.0
2019-12-23 11:15:00,87.8,87.83,87.77,87.83,3626.0,75.662,75.6878,75.6361,75.6878,3626.0
2019-12-23 11:20:00,87.83,87.83,87.77,87.8,3095.0,75.6878,75.6878,75.6361,75.662,3095.0
2019-12-23 11:25:00,87.79,87.79,87.71,87.72,4969.0,75.6534,75.6534,75.5844,75.593,4969.0
2019-12-23 11:30:00,87.73,87.75,87.68,87.73,2512.0,75.6017,75.6189,75.5586,75.6017,2512.0
2019-12-23 11:35:00,87.71,87.71,87.64,87.65,3675.0,75.5844,75.5844,75.5241,75.5327,3675.0
2019-12-23 11:40:00,87.66,87.74,87.66,87.68,4363.0,75.5413,75.6103,75.5413,75.5586,4363.0
2019-12-23 11:45:00,87.67,87.67,87.63,87.63,6350.0,75.5499,75.5499,75.5155,75.5155,6350.0
2019-12-23 11:50:00,87.63,87.7,87.62,87.7,3626.0,75.5155,75.5758,75.5069,75.5758,3626.0
2019-12-23 11:55:00,87.69,87.71,87.69,87.7,2657.0,75.5672,75.5844,75.5672,75.5758,2657.0
2019-12-23 12:00:00,87.72,87.72,87.66,87.67,3572.0,75.593,75.593,75.5413,75.5499,3572.0
2019-12-23 12:05:00,87.67,87.68,87.61,87.61,2815.0,75.5499,75.5586,75.4982,75.4982,2815.0
2019-12-23 12:10:00,87.61,87.64,87.61,87.64,3481.0,75.4982,75.5241,75.4982,75.5241,3481.0
2019-12-23 12:15:00,87.63,87.65,87.58,87.58,7191.0,75.5155,75.5327,75.4724,75.4724,7191.0
2019-12-23 12:20:00,87.58,87.58,87.51,87.53,6557.0,75.4724,75.4724,75.4121,75.4293,6557.0
2019-12-23 12:25:00,87.53,87.53,87.48,87.5,4104.0,75.4293,75.4293,75.3862,75.4034,4104.0
2019-12-23 12:30:00,87.47,87.52,87.46,87.5,835.0,75.3776,75.4207,75.369,75.4034,835.0
2019-12-23 12:35:00,87.51,87.58,87.51,87.56,3915.0,75.4121,75.4724,75.4121,75.4552,3915.0
2019-12-23 12:40:00,87.56,87.61,87.55,87.56,2379.0,75.4552,75.4982,75.4465,75.4552,2379.0
2019-12-23 12:45:00,87.57,87.62,87.57,87.59,3954.0,75.4638,75.5069,75.4638,75.481,3954.0
2019-12-23 12:50:00,87.59,87.6,87.58,87.6,2013.0,75.481,75.4896,75.4724,75.4896,2013.0
2019-12-23 12:55:00,87.59,87.63,87.59,87.61,4016.0,75.481,75.5155,75.481,75.4982,4016.0
2019-12-23 13:00:00,87.61,87.62,87.58,87.59,2137.0,75.4982,75.5069,75.4724,75.481,2137.0
2019-12-23 13:05:00,87.58,87.64,87.58,87.64,5789.0,75.4724,75.5241,75.4724,75.5241,5789.0
2019-12-23 13:10:00,87.64,87.72,87.59,87.72,10814.0,75.5241,75.593,75.481,75.593,10814.0
2019-12-23 13:15:00,87.73,87.73,87.69,87.71,3048.0,75.6017,75.6017,75.5672,75.5844,3048.0
2019-12-23 13:20:00,87.7,87.7,87.63,87.64,7732.0,75.5758,75.5758,75.5155,75.5241,7732.0
2019-12-23 13:25:00,87.61,87.62,87.59,87.61,4566.0,75.4982,75.5069,75.481,75.4982,4566.0
2019-12-23 13:30:00,87.61,87.61,87.55,87.56,6363.0,75.4982,75.4982,75.4465,75.4552,6363.0
2019-12-23 13:35:00,87.57,87.63,87.56,87.59,3932.0,75.4638,75.5155,75.4552,75.481,3932.0
2019-12-23 13:40:00,87.59,87.59,87.53,87.54,3252.0,75.481,75.481,75.4293,75.4379,3252.0
2019-12-23 13:45:00,87.53,87.55,87.5,87.5,8732.0,75.4293,75.4465,75.4034,75.4034,8732.0
2019-12-23 13:50:00,87.51,87.58,87.51,87.55,5001.0,75.4121,75.4724,75.4121,75.4465,5001.0
2019-12-23 13:55:00,87.55,87.57,87.52,87.54,6269.0,75.4465,75.4638,75.4207,75.4379,6269.0
2019-12-23 14:00:00,87.56,87.56,87.52,87.53,13565.0,75.4552,75.4552,75.4207,75.4293,13565.0
2019-12-23 14:05:00,87.53,87.53,87.43,87.46,8187.0,75.4293,75.4293,75.3431,75.369,8187.0
2019-12-23 14:10:00,87.46,87.51,87.44,87.51,4984.0,75.369,75.4121,75.3517,75.4121,4984.0
2019-12-23 14:15:00,87.49,87.55,87.49,87.55,8543.0,75.3948,75.4465,75.3948,75.4465,8543.0
2019-12-23 14:20:00,87.55,87.59,87.55,87.55,3297.0,75.4465,75.481,75.4465,75.4465,3297.0
2019-12-23 14:25:00,87.54,87.55,87.49,87.55,5098.0,75.4379,75.4465,75.3948,75.4465,5098.0
2019-12-23 14:30:00,87.55,87.58,87.54,87.56,3884.0,75.4465,75.4724,75.4379,75.4552,3884.0
2019-12-23 14:35:00,87.55,87.58,87.51,87.58,5123.0,75.4465,75.4724,75.4121,75.4724,5123.0
2019-12-23 14:40:00,87.59,87.6,87.57,87.57,3386.0,75.481,75.4896,75.4638,75.4638,3386.0
2019-12-23 14:45:00,87.58,87.62,87.55,87.56,6353.0,75.4724,75.5069,75.4465,75.4552,6353.0
2019-12-23 14:50:00,87.58,87.62,87.53,87.58,4509.0,75.4724,75.5069,75.4293,75.4724,4509.0
2019-12-23 14:55:00,87.55,87.58,87.54,87.56,3497.0,75.4465,75.4724,75.4379,75.4552,3497.0
2019-12-23 15:00:00,87.58,87.58,87.47,87.47,4356.0,75.4724,75.4724,75.3776,75.3776,4356.0
2019-12-23 15:05:00,87.49,87.52,87.48,87.51,5377.0,75.3948,75.4207,75.3862,75.4121,5377.0
2019-12-23 15:10:00,87.51,87.54,87.46,87.49,10397.0,75.4121,75.4379,75.369,75.3948,10397.0
2019-12-23 15:15:00,87.47,87.54,87.45,87.51,12412.0,75.3776,75.4379,75.3604,75.4121,12412.0
2019-12-23 15:20:00,87.51,87.51,87.44,87.44,5445.0,75.4121,75.4121,75.3517,75.3517,5445.0
2019-12-23 15:25:00,87.45,87.45,87.38,87.42,8166.0,75.3604,75.3604,75.3,75.3345,8166.0
2019-12-23 15:30:00,87.42,87.47,87.42,87.45,9308.0,75.3345,75.3776,75.3345,75.3604,9308.0
2019-12-23 15:35:00,87.46,87.47,87.44,87.46,7636.0,75.369,75.3776,75.3517,75.369,7636.0
2019-12-23 15:40:00,87.47,87.47,87.43,87.47,11230.0,75.3776,75.3776,75.3431,75.3776,11230.0
2019-12-23 15:45:00,87.46,87.47,87.41,87.46,22294.0,75.369,75.3776,75.3259,75.369,22294.0
2019-12-23 15:50:00,87.47,87.52,87.44,87.44,38312.0,75.3776,75.4207,75.3517,75.3517,38312.0
2019-12-23 15:55:00,87.45,87.57,87.44,87.57,134295.0,75.3604,75.4638,75.3517,75.4638,134295.0
2019-12-24 09:30:00,87.7,87.88,87.55,87.62,23007.0,75.5758,75.7309,75.4465,75.5069,23007.0
2019-12-24 09:35:00,87.65,87.68,87.58,87.61,1516.0,75.5327,75.5586,75.4724,75.4982,1516.0
2019-12-24 09:40:00,87.65,87.65,87.44,87.45,4477.0,75.5327,75.5327,75.3517,75.3604,4477.0
2019-12-24 09:45:00,87.46,87.65,87.45,87.58,7479.0,75.369,75.5327,75.3604,75.4724,7479.0
2019-12-24 09:50:00,87.57,87.67,87.53,87.66,16275.0,75.4638,75.5499,75.4293,75.5413,16275.0
2019-12-24 09:55:00,87.64,87.66,87.49,87.52,9398.0,75.5241,75.5413,75.3948,75.4207,9398.0
2019-12-24 10:00:00,87.53,87.69,87.52,87.65,5577.0,75.4293,75.5672,75.4207,75.5327,5577.0
2019-12-24 10:05:00,87.66,87.74,87.61,87.69,3081.0,75.5413,75.6103,75.4982,75.5672,3081.0
2019-12-24 10:10:00,87.73,87.85,87.73,87.78,2848.0,75.6017,75.7051,75.6017,75.6447,2848.0
2019-12-24 10:15:00,87.79,87.93,87.79,87.92,5095.0,75.6534,75.774,75.6534,75.7654,5095.0
2019-12-24 10:20:00,87.9,87.92,87.85,87.92,4245.0,75.7482,75.7654,75.7051,75.7654,4245.0
2019-12-24 10:25:00,87.9,88.03,87.89,88.01,4304.0,75.7482,75.8602,75.7395,75.8429,4304.0
2019-12-24 10:30:00,87.99,88.06,87.95,87.95,7613.0,75.8257,75.886,75.7912,75.7912,7613.0
2019-12-24 10:35:00,87.96,87.98,87.92,87.95,1685.0,75.7999,75.8171,75.7654,75.7912,1685.0
2019-12-24 10:40:00,87.95,87.96,87.89,87.9,1954.0,75.7912,75.7999,75.7395,75.7482,1954.0
2019-12-24 10:45:00,87.92,87.97,87.92,87.93,2548.0,75.7654,75.8085,75.7654,75.774,2548.0
2019-12-24 10:50:00,87.92,87.96,87.89,87.95,5105.0,75.7654,75.7999,75.7395,75.7912,5105.0
2019-12-24 10:55:00,87.96,87.96,87.84,87.85,2811.0,75.7999,75.7999,75.6964,75.7051,2811.0
2019-12-24 11:00:00,87.83,87.89,87.83,87.88,2052.0,75.6878,75.7395,75.6878,75.7309,2052.0
2019-12-24 11:05:00,87.88,87.97,87.87,87.94,6298.0,75.7309,75.8085,75.7223,75.7826,6298.0
2019-12-24 11:10:00,87.91,88.0,87.88,87.98,15249.0,75.7568,75.8343,75.7309,75.8171,15249.0
2019-12-24 11:15:00,87.97,88.09,87.96,88.0,23827.0,75.8085,75.9119,75.7999,75.8343,23827.0
2019-12-24 11:20:00,88.0,88.01,87.92,87.92,12933.0,75.8343,75.8429,75.7654,75.7654,12933.0
2019-12-24 11:25:00,87.94,87.96,87.91,87.93,3260.0,75.7826,75.7999,75.7568,75.774,3260.0
2019-12-24 11:30:00,87.92,87.96,87.88,87.94,10996.0,75.7654,75.7999,75.7309,75.7826,10996.0
2019-12-24 11:35:00,87.94,87.95,87.9,87.92,3830.0,75.7826,75.7912,75.7482,75.7654,3830.0
2019-12-24 11:40:00,87.88,87.98,87.88,87.98,3130.0,75.7309,75.8171,75.7309,75.8171,3130.0
2019-12-24 11:45:00,87.97,87.99,87.96,87.97,5606.0,75.8085,75.8257,75.7999,75.8085,5606.0
2019-12-24 11:50:00,87.97,88.02,87.96,87.99,2383.0,75.8085,75.8516,75.7999,75.8257,2383.0
2019-12-24 11:55:00,87.99,88.09,87.99,88.07,2700.0,75.8257,75.9119,75.8257,75.8946,2700.0
2019-12-24 12:00:00,88.07,88.07,88.01,88.04,6048.0,75.8946,75.8946,75.8429,75.8688,6048.0
2019-12-24 12:05:00,88.03,88.04,87.95,87.95,3510.0,75.8602,75.8688,75.7912,75.7912,3510.0
2019-12-24 12:10:00,87.95,88.01,87.95,87.97,4459.0,75.7912,75.8429,75.7912,75.8085,4459.0
2019-12-24 12:15:00,87.97,88.03,87.96,88.01,5760.0,75.8085,75.8602,75.7999,75.8429,5760.0
2019-12-24 12:20:00,88.03,88.05,88.01,88.03,5874.0,75.8602,75.8774,75.8429,75.8602,5874.0
2019-12-24 12:25:00,88.02,88.05,88.0,88.04,9565.0,75.8516,75.8774,75.8343,75.8688,9565.0
2019-12-24 12:30:00,88.03,88.05,87.99,88.05,12993.0,75.8602,75.8774,75.8257,75.8774,12993.0
2019-12-24 12:35:00,88.04,88.06,88.01,88.01,5186.0,75.8688,75.886,75.8429,75.8429,5186.0
2019-12-24 12:40:00,88.01,88.02,87.94,87.97,7988.0,75.8429,75.8516,75.7826,75.8085,7988.0
2019-12-24 12:45:00,87.97,87.99,87.89,87.94,13153.0,75.8085,75.8257,75.7395,75.7826,13153.0
2019-12-24 12:50:00,87.92,88.0,87.92,87.94,15395.0,75.7654,75.8343,75.7654,75.7826,15395.0
2019-12-24 12:55:00,87.93,87.94,87.82,87.87,26548.0,75.774,75.7826,75.6792,75.7223,26548.0
2019-12-26 09:30:00,87.96,88.13,87.96,88.11,11193.0,75.7999,75.9464,75.7999,75.9291,11193.0
2019-12-26 09:35:00,88.03,88.13,87.98,88.11,8239.0,75.8602,75.9464,75.8171,75.9291,8239.0
2019-12-26 09:40:00,88.06,88.1,87.95,88.04,4299.0,75.886,75.9205,75.7912,75.8688,4299.0
2019-12-26 09:45:00,88.06,88.1,87.93,87.93,4041.0,75.886,75.9205,75.774,75.774,4041.0
2019-12-26 09:50:00,87.93,88.05,87.93,87.98,5149.0,75.774,75.8774,75.774,75.8171,5149.0
2019-12-26 09:55:00,87.99,88.17,87.96,88.17,9437.0,75.8257,75.9808,75.7999,75.9808,9437.0
2019-12-26 10:00:00,88.2,88.2,88.13,88.17,5531.0,76.0067,76.0067,75.9464,75.9808,5531.0
2019-12-26 10:05:00,88.16,88.16,88.08,88.09,5524.0,75.9722,75.9722,75.9033,75.9119,5524.0
2019-12-26 10:10:00,88.09,88.21,88.09,88.16,3665.0,75.9119,76.0153,75.9119,75.9722,3665.0
2019-12-26 10:15:00,88.14,88.17,88.13,88.14,2100.0,75.955,75.9808,75.9464,75.955,2100.0
2019-12-26 10:20:00,88.15,88.21,88.15,88.2,1957.0,75.9636,76.0153,75.9636,76.0067,1957.0
2019-12-26 10:25:00,88.18,88.19,88.11,88.11,4487.0,75.9894,75.9981,75.9291,75.9291,4487.0
2019-12-26 10:30:00,88.13,88.2,88.13,88.2,2358.0,75.9464,76.0067,75.9464,76.0067,2358.0
2019-12-26 10:35:00,88.2,88.32,88.2,88.32,4141.0,76.0067,76.1101,76.0067,76.1101,4141.0
2019-12-26 10:40:00,88.31,88.39,88.31,88.38,4208.0,76.1015,76.1704,76.1015,76.1618,4208.0
2019-12-26 10:45:00,88.37,88.47,88.37,88.46,7377.0,76.1532,76.2394,76.1532,76.2307,7377.0
2019-12-26 10:50:00,88.48,88.48,88.38,88.42,3092.0,76.248,76.248,76.1618,76.1963,3092.0
2019-12-26 10:55:00,88.43,88.52,88.43,88.5,3708.0,76.2049,76.2824,76.2049,76.2652,3708.0
2019-12-26 11:00:00,88.52,88.54,88.41,88.41,7087.0,76.2824,76.2997,76.1876,76.1876,7087.0
2019-12-26 11:05:00,88.41,88.53,88.41,88.52,7488.0,76.1876,76.2911,76.1876,76.2824,7488.0
2019-12-26 11:10:00,88.5,88.51,88.46,88.46,4248.0,76.2652,76.2738,76.2307,76.2307,4248.0
2019-12-26 11:15:00,88.46,88.55,88.46,88.54,4915.0,76.2307,76.3083,76.2307,76.2997,4915.0
2019-12-26 11:20:00,88.54,88.54,88.45,88.5,8399.0,76.2997,76.2997,76.2221,76.2652,8399.0
2019-12-26 11:25:00,88.47,88.47,88.38,88.38,3712.0,76.2394,76.2394,76.1618,76.1618,3712.0
2019-12-26 11:30:00,88.4,88.42,88.38,88.38,7843.0,76.179,76.1963,76.1618,76.1618,7843.0
2019-12-26 11:35:00,88.39,88.41,88.33,88.34,5999.0,76.1704,76.1876,76.1187,76.1273,5999.0
2019-12-26 11:40:00,88.34,88.37,88.31,88.37,12129.0,76.1273,76.1532,76.1015,76.1532,12129.0
2019-12-26 11:45:00,88.37,88.37,88.32,88.32,3481.0,76.1532,76.1532,76.1101,76.1101,3481.0
2019-12-26 11:50:00,88.33,88.41,88.32,88.4,3505.0,76.1187,76.1876,76.1101,76.179,3505.0
2019-12-26 11:55:00,88.39,88.46,88.39,88.46,5835.0,76.1704,76.2307,76.1704,76.2307,5835.0
2019-12-26 12:00:00,88.47,88.47,88.38,88.38,10819.0,76.2394,76.2394,76.1618,76.1618,10819.0
2019-12-26 12:05:00,88.37,88.39,88.34,88.39,8897.0,76.1532,76.1704,76.1273,76.1704,8897.0
2019-12-26 12:10:00,88.36,88.38,88.29,88.33,4103.0,76.1446,76.1618,76.0842,76.1187,4103.0
2019-12-26 12:15:00,88.32,88.36,88.32,88.35,1859.0,76.1101,76.1446,76.1101,76.1359,1859.0
2019-12-26 12:20:00,88.33,88.37,88.32,88.34,4154.0,76.1187,76.1532,76.1101,76.1273,4154.0
2019-12-26 12:25:00,88.35,88.37,88.33,88.35,2665.0,76.1359,76.1532,76.1187,76.1359,2665.0
2019-12-26 12:30:00,88.35,88.41,88.35,88.41,1942.0,76.1359,76.1876,76.1359,76.1876,1942.0
2019-12-26 12:35:00,88.4,88.41,88.35,88.35,4130.0,76.179,76.1876,76.1359,76.1359,4130.0
2019-12-26 12:40:00,88.33,88.33,88.29,88.31,800.0,76.1187,76.1187,76.0842,76.1015,800.0
2019-12-26 12:45:00,88.32,88.34,88.32,88.32,800.0,76.1101,76.1273,76.1101,76.1101,800.0
2019-12-26 12:50:00,88.31,88.32,88.27,88.29,2195.0,76.1015,76.1101,76.067,76.0842,2195.0
2019-12-26 12:55:00,88.29,88.3,88.26,88.29,2329.0,76.0842,76.0929,76.0584,76.0842,2329.0
2019-12-26 13:00:00,88.28,88.28,88.24,88.24,6666.0,76.0756,76.0756,76.0411,76.0411,6666.0
2019-12-26 13:05:00,88.24,88.26,88.22,88.23,3777.0,76.0411,76.0584,76.0239,76.0325,3777.0
2019-12-26 13:10:00,88.24,88.25,88.22,88.22,1300.0,76.0411,76.0498,76.0239,76.0239,1300.0
2019-12-26 13:15:00,88.23,88.25,88.22,88.22,3098.0,76.0325,76.0498,76.0239,76.0239,3098.0
2019-12-26 13:20:00,88.22,88.24,88.21,88.23,1414.0,76.0239,76.0411,76.0153,76.0325,1414.0
2019-12-26 13:25:00,88.23,88.24,88.22,88.22,3934.0,76.0325,76.0411,76.0239,76.0239,3934.0
2019-12-26 13:30:00,88.21,88.21,88.2,88.21,1507.0,76.0153,76.0153,76.0067,76.0153,1507.0
2019-12-26 13:35:00,88.22,88.24,88.2,88.21,3701.0,76.0239,76.0411,76.0067,76.0153,3701.0
2019-12-26 13:40:00,88.2,88.2,88.14,88.17,2735.0,76.0067,76.0067,75.955,75.9808,2735.0
2019-12-26 13:45:00,88.16,88.19,88.16,88.19,2301.0,75.9722,75.9981,75.9722,75.9981,2301.0
2019-12-26 13:50:00,88.22,88.23,88.2,88.21,3742.0,76.0239,76.0325,76.0067,76.0153,3742.0
2019-12-26 13:55:00,88.2,88.23,88.2,88.22,4277.0,76.0067,76.0325,76.0067,76.0239,4277.0
2019-12-26 14:00:00,88.23,88.23,88.2,88.21,3378.0,76.0325,76.0325,76.0067,76.0153,3378.0
2019-12-26 14:05:00,88.2,88.23,88.18,88.18,3086.0,76.0067,76.0325,75.9894,75.9894,3086.0
2019-12-26 14:10:00,88.19,88.22,88.18,88.2,2057.0,75.9981,76.0239,75.9894,76.0067,2057.0
2019-12-26 14:15:00,88.21,88.21,88.19,88.2,2532.0,76.0153,76.0153,75.9981,76.0067,2532.0
2019-12-26 14:20:00,88.21,88.21,88.18,88.19,2661.0,76.0153,76.0153,75.9894,75.9981,2661.0
2019-12-26 14:25:00,88.18,88.19,88.17,88.17,1500.0,75.9894,75.9981,75.9808,75.9808,1500.0
2019-12-26 14:30:00,88.17,88.17,88.14,88.15,7737.0,75.9808,75.9808,75.955,75.9636,7737.0
2019-12-26 14:35:00,88.15,88.16,88.13,88.16,10524.0,75.9636,75.9722,75.9464,75.9722,10524.0
2019-12-26 14:40:00,88.16,88.17,88.13,88.15,2941.0,75.9722,75.9808,75.9464,75.9636,2941.0
2019-12-26 14:45:00,88.16,88.2,88.16,88.19,1501.0,75.9722,76.0067,75.9722,75.9981,1501.0
2019-12-26 14:50:00,88.19,88.2,88.19,88.19,4015.0,75.9981,76.0067,75.9981,75.9981,4015.0
2019-12-26 14:55:00,88.19,88.21,88.16,88.16,3861.0,75.9981,76.0153,75.9722,75.9722,3861.0
2019-12-26 15:00:00,88.16,88.19,88.15,88.18,3677.0,75.9722,75.9981,75.9636,75.9894,3677.0
2019-12-26 15:05:00,88.18,88.19,88.15,88.15,4514.0,75.9894,75.9981,75.9636,75.9636,4514.0
2019-12-26 15:10:00,88.16,88.19,88.16,88.19,3225.0,75.9722,75.9981,75.9722,75.9981,3225.0
2019-12-26 15:15:00,88.2,88.22,88.19,88.21,3190.0,76.0067,76.0239,75.9981,76.0153,3190.0
2019-12-26 15:20:00,88.2,88.22,88.19,88.19,5024.0,76.0067,76.0239,75.9981,75.9981,5024.0
2019-12-26 15:25:00,88.18,88.2,88.17,88.2,3644.0,75.9894,76.0067,75.9808,76.0067,3644.0
2019-12-26 15:30:00,88.2,88.2,88.12,88.15,6815.0,76.0067,76.0067,75.9377,75.9636,6815.0
2019-12-26 15:35:00,88.15,88.17,88.14,88.16,5168.0,75.9636,75.9808,75.955,75.9722,5168.0
2019-12-26 15:40:00,88.16,88.22,88.14,88.22,10140.0,75.9722,76.0239,75.955,76.0239,10140.0
2019-12-26 15:45:00,88.19,88.34,88.19,88.34,11378.0,75.9981,76.1273,75.9981,76.1273,11378.0
2019-12-26 15:50:00,88.35,88.38,88.31,88.38,15356.0,76.1359,76.1618,76.1015,76.1618,15356.0
2019-12-26 15:55:00,88.38,88.46,88.33,88.41,91344.0,76.1618,76.2307,76.1187,76.1876,91344.0
2019-12-27 09:30:00,88.75,88.79,88.62,88.79,30215.0,76.4806,76.5151,76.3686,76.5151,30215.0
2019-12-27 09:35:00,88.79,88.92,88.79,88.88,15297.0,76.5151,76.6271,76.5151,76.5927,15297.0
2019-12-27 09:40:00,88.88,88.96,88.85,88.93,9445.0,76.5927,76.6616,76.5668,76.6358,9445.0
2019-12-27 09:45:00,88.88,88.88,88.6,88.61,6418.0,76.5927,76.5927,76.3514,76.36,6418.0
2019-12-27 09:50:00,88.6,88.62,88.49,88.51,18874.0,76.3514,76.3686,76.2566,76.2738,18874.0
2019-12-27 09:55:00,88.48,88.56,88.46,88.53,12836.0,76.248,76.3169,76.2307,76.2911,12836.0
2019-12-27 10:00:00,88.54,88.56,88.45,88.48,17743.0,76.2997,76.3169,76.2221,76.248,17743.0
2019-12-27 10:05:00,88.51,88.71,88.51,88.7,24156.0,76.2738,76.4462,76.2738,76.4376,24156.0
2019-12-27 10:10:00,88.68,88.71,88.6,88.7,7187.0,76.4203,76.4462,76.3514,76.4376,7187.0
2019-12-27 10:15:00,88.71,88.73,88.63,88.71,10627.0,76.4462,76.4634,76.3772,76.4462,10627.0
2019-12-27 10:20:00,88.7,88.71,88.6,88.6,2159.0,76.4376,76.4462,76.3514,76.3514,2159.0
2019-12-27 10:25:00,88.61,88.63,88.58,88.61,3171.0,76.36,76.3772,76.3341,76.36,3171.0
2019-12-27 10:30:00,88.64,88.64,88.52,88.58,2865.0,76.3858,76.3858,76.2824,76.3341,2865.0
2019-12-27 10:35:00,88.62,88.66,88.61,88.65,7161.0,76.3686,76.4031,76.36,76.3945,7161.0
2019-12-27 10:40:00,88.63,88.63,88.54,88.54,7659.0,76.3772,76.3772,76.2997,76.2997,7659.0
2019-12-27 10:45:00,88.58,88.71,88.58,88.7,8355.0,76.3341,76.4462,76.3341,76.4376,8355.0
2019-12-27 10:50:00,88.7,88.76,88.69,88.71,4018.0,76.4376,76.4893,76.4289,76.4462,4018.0
2019-12-27 10:55:00,88.73,88.74,88.64,88.64,5844.0,76.4634,76.472,76.3858,76.3858,5844.0
2019-12-27 11:00:00,88.65,88.71,88.65,88.65,4776.0,76.3945,76.4462,76.3945,76.3945,4776.0
2019-12-27 11:05:00,88.66,88.66,88.59,88.59,6962.0,76.4031,76.4031,76.3428,76.3428,6962.0
2019-12-27 11:10:00,88.59,88.6,88.51,88.52,2881.0,76.3428,76.3514,76.2738,76.2824,2881.0
2019-12-27 11:15:00,88.53,88.54,88.43,88.44,2169.0,76.2911,76.2997,76.2049,76.2135,2169.0
2019-12-27 11:20:00,88.44,88.49,88.44,88.47,11076.0,76.2135,76.2566,76.2135,76.2394,11076.0
2019-12-27 11:25:00,88.5,88.57,88.5,88.54,3978.0,76.2652,76.3255,76.2652,76.2997,3978.0
2019-12-27 11:30:00,88.56,88.6,88.53,88.54,4371.0,76.3169,76.3514,76.2911,76.2997,4371.0
2019-12-27 11:35:00,88.52,88.56,88.52,88.55,2025.0,76.2824,76.3169,76.2824,76.3083,2025.0
2019-12-27 11:40:00,88.54,88.57,88.54,88.55,1727.0,76.2997,76.3255,76.2997,76.3083,1727.0
2019-12-27 11:45:00,88.54,88.54,88.45,88.46,2402.0,76.2997,76.2997,76.2221,76.2307,2402.0
2019-12-27 11:50:00,88.46,88.48,88.45,88.47,1213.0,76.2307,76.248,76.2221,76.2394,1213.0
2019-12-27 11:55:00,88.47,88.5,88.45,88.49,4394.0,76.2394,76.2652,76.2221,76.2566,4394.0
2019-12-27 12:00:00,88.49,88.5,88.42,88.42,5661.0,76.2566,76.2652,76.1963,76.1963,5661.0
2019-12-27 12:05:00,88.42,88.42,88.37,88.39,7992.0,76.1963,76.1963,76.1532,76.1704,7992.0
2019-12-27 12:10:00,88.35,88.39,88.35,88.38,2770.0,76.1359,76.1704,76.1359,76.1618,2770.0
2019-12-27 12:15:00,88.39,88.43,88.39,88.43,4938.0,76.1704,76.2049,76.1704,76.2049,4938.0
2019-12-27 12:20:00,88.44,88.45,88.36,88.36,3992.0,76.2135,76.2221,76.1446,76.1446,3992.0
2019-12-27 12:25:00,88.36,88.45,88.35,88.4,13911.0,76.1446,76.2221,76.1359,76.179,13911.0
2019-12-27 12:30:00,88.41,88.47,88.39,88.4,10738.0,76.1876,76.2394,76.1704,76.179,10738.0
2019-12-27 12:35:00,88.39,88.49,88.39,88.49,5630.0,76.1704,76.2566,76.1704,76.2566,5630.0
2019-12-27 12:40:00,88.49,88.54,88.45,88.53,4679.0,76.2566,76.2997,76.2221,76.2911,4679.0
2019-12-27 12:45:00,88.52,88.53,88.47,88.48,6524.0,76.2824,76.2911,76.2394,76.248,6524.0
2019-12-27 12:50:00,88.49,88.5,88.45,88.49,3995.0,76.2566,76.2652,76.2221,76.2566,3995.0
2019-12-27 12:55:00,88.48,88.51,88.47,88.5,7368.0,76.248,76.2738,76.2394,76.2652,7368.0
2019-12-27 13:00:00,88.51,88.53,88.49,88.52,5567.0,76.2738,76.2911,76.2566,76.2824,5567.0
2019-12-27 13:05:00,88.51,88.52,88.5,88.52,3883.0,76.2738,76.2824,76.2652,76.2824,3883.0
2019-12-27 13:10:00,88.52,88.58,88.51,88.58,4229.0,76.2824,76.3341,76.2738,76.3341,4229.0
2019-12-27 13:15:00,88.55,88.6,88.53,88.53,2985.0,76.3083,76.3514,76.2911,76.2911,2985.0
2019-12-27 13:20:00,88.52,88.55,88.5,88.53,2725.0,76.2824,76.3083,76.2652,76.2911,2725.0
2019-12-27 13:25:00,88.54,88.54,88.5,88.54,2824.0,76.2997,76.2997,76.2652,76.2997,2824.0
2019-12-27 13:30:00,88.53,88.54,88.49,88.5,3370.0,76.2911,76.2997,76.2566,76.2652,3370.0
2019-12-27 13:35:00,88.49,88.53,88.49,88.5,5862.0,76.2566,76.2911,76.2566,76.2652,5862.0
2019-12-27 13:40:00,88.5,88.53,88.49,88.53,5038.0,76.2652,76.2911,76.2566,76.2911,5038.0
2019-12-27 13:45:00,88.53,88.54,88.49,88.49,3633.0,76.2911,76.2997,76.2566,76.2566,3633.0
2019-12-27 13:50:00,88.49,88.5,88.47,88.5,4971.0,76.2566,76.2652,76.2394,76.2652,4971.0
2019-12-27 13:55:00,88.5,88.5,88.48,88.48,1512.0,76.2652,76.2652,76.248,76.248,1512.0
2019-12-27 14:00:00,88.48,88.51,88.47,88.51,6132.0,76.248,76.2738,76.2394,76.2738,6132.0
2019-12-27 14:05:00,88.49,88.52,88.49,88.52,3155.0,76.2566,76.2824,76.2566,76.2824,3155.0
2019-12-27 14:10:00,88.5,88.58,88.5,88.56,5166.0,76.2652,76.3341,76.2652,76.3169,5166.0
2019-12-27 14:15:00,88.56,88.56,88.49,88.49,3666.0,76.3169,76.3169,76.2566,76.2566,3666.0
2019-12-27 14:20:00,88.48,88.54,88.48,88.53,1600.0,76.248,76.2997,76.248,76.2911,1600.0
2019-12-27 14:25:00,88.52,88.55,88.5,88.53,48736.0,76.2824,76.3083,76.2652,76.2911,48736.0
2019-12-27 14:30:00,88.53,88.58,88.53,88.58,4220.0,76.2911,76.3341,76.2911,76.3341,4220.0
2019-12-27 14:35:00,88.58,88.61,88.56,88.59,6919.0,76.3341,76.36,76.3169,76.3428,6919.0
2019-12-27 14:40:00,88.59,88.64,88.59,88.61,4541.0,76.3428,76.3858,76.3428,76.36,4541.0
2019-12-27 14:45:00,88.61,88.69,88.6,88.69,3479.0,76.36,76.4289,76.3514,76.4289,3479.0
2019-12-27 14:50:00,88.69,88.77,88.69,88.72,17114.0,76.4289,76.4979,76.4289,76.4548,17114.0
2019-12-27 14:55:00,88.71,88.75,88.69,88.75,4399.0,76.4462,76.4806,76.4289,76.4806,4399.0
2019-12-27 15:00:00,88.75,88.75,88.67,88.69,5639.0,76.4806,76.4806,76.4117,76.4289,5639.0
2019-12-27 15:05:00,88.69,88.75,88.69,88.73,5022.0,76.4289,76.4806,76.4289,76.4634,5022.0
2019-12-27 15:10:00,88.73,88.75,88.71,88.71,5026.0,76.4634,76.4806,76.4462,76.4462,5026.0
2019-12-27 15:15:00,88.71,88.74,88.69,88.74,2755.0,76.4462,76.472,76.4289,76.472,2755.0
2019-12-27 15:20:00,88.74,88.74,88.67,88.69,4938.0,76.472,76.472,76.4117,76.4289,4938.0
2019-12-27 15:25:00,88.7,88.7,88.62,88.65,10410.0,76.4376,76.4376,76.3686,76.3945,10410.0
2019-12-27 15:30:00,88.65,88.68,88.58,88.58,11616.0,76.3945,76.4203,76.3341,76.3341,11616.0
2019-12-27 15:35:00,88.57,88.59,88.51,88.55,22362.0,76.3255,76.3428,76.2738,76.3083,22362.0
2019-12-27 15:40:00,88.55,88.6,88.49,88.5,15941.0,76.3083,76.3514,76.2566,76.2652,15941.0
2019-12-27 15:45:00,88.49,88.62,88.49,88.59,24021.0,76.2566,76.3686,76.2566,76.3428,24021.0
2019-12-27 15:50:00,88.59,88.7,88.53,88.62,55027.0,76.3428,76.4376,76.2911,76.3686,55027.0
2019-12-27 15:55:00,88.63,88.76,88.63,88.65,93266.0,76.3772,76.4893,76.3772,76.3945,93266.0
2019-12-30 09:30:00,88.5,88.67,88.41,88.45,19698.0,76.2652,76.4117,76.1876,76.2221,19698.0
2019-12-30 09:35:00,88.39,88.46,88.29,88.39,7015.0,76.1704,76.2307,76.0842,76.1704,7015.0
2019-12-30 09:40:00,88.41,88.47,88.35,88.4,8923.0,76.1876,76.2394,76.1359,76.179,8923.0
2019-12-30 09:45:00,88.45,88.58,88.39,88.56,3598.0,76.2221,76.3341,76.1704,76.3169,3598.0
2019-12-30 09:50:00,88.56,88.6,88.51,88.51,3543.0,76.3169,76.3514,76.2738,76.2738,3543.0
2019-12-30 09:55:00,88.51,88.74,88.5,88.74,5054.0,76.2738,76.472,76.2652,76.472,5054.0
2019-12-30 10:00:00,88.74,88.93,88.74,88.93,12248.0,76.472,76.6358,76.472,76.6358,12248.0
2019-12-30 10:05:00,88.95,88.99,88.87,88.87,9364.0,76.653,76.6875,76.5841,76.5841,9364.0
2019-12-30 10:10:00,88.82,88.84,88.69,88.69,14239.0,76.541,76.5582,76.4289,76.4289,14239.0
2019-12-30 10:15:00,88.69,88.73,88.59,88.62,9290.0,76.4289,76.4634,76.3428,76.3686,9290.0
2019-12-30 10:20:00,88.61,88.62,88.46,88.47,8640.0,76.36,76.3686,76.2307,76.2394,8640.0
2019-12-30 10:25:00,88.47,88.47,88.33,88.34,7333.0,76.2394,76.2394,76.1187,76.1273,7333.0
2019-12-30 10:30:00,88.34,88.37,88.28,88.29,6028.0,76.1273,76.1532,76.0756,76.0842,6028.0
2019-12-30 10:35:00,88.27,88.38,88.25,88.31,21520.0,76.067,76.1618,76.0498,76.1015,21520.0
2019-12-30 10:40:00,88.29,88.35,88.26,88.28,33983.0,76.0842,76.1359,76.0584,76.0756,33983.0
2019-12-30 10:45:00,88.27,88.36,88.27,88.34,12672.0,76.067,76.1446,76.067,76.1273,12672.0
2019-12-30 10:50:00,88.35,88.35,88.25,88.31,7672.0,76.1359,76.1359,76.0498,76.1015,7672.0
2019-12-30 10:55:00,88.29,88.35,88.28,88.35,7300.0,76.0842,76.1359,76.0756,76.1359,7300.0
2019-12-30 11:00:00,88.36,88.37,88.28,88.29,8277.0,76.1446,76.1532,76.0756,76.0842,8277.0
2019-12-30 11:05:00,88.25,88.3,88.25,88.29,2981.0,76.0498,76.0929,76.0498,76.0842,2981.0
2019-12-30 11:10:00,88.29,88.36,88.27,88.36,3390.0,76.0842,76.1446,76.067,76.1446,3390.0
2019-12-30 11:15:00,88.38,88.45,88.37,88.45,4090.0,76.1618,76.2221,76.1532,76.2221,4090.0
2019-12-30 11:20:00,88.43,88.45,88.39,88.45,4692.0,76.2049,76.2221,76.1704,76.2221,4692.0
2019-12-30 11:25:00,88.44,88.44,88.4,88.42,6431.0,76.2135,76.2135,76.179,76.1963,6431.0
2019-12-30 11:30:00,88.43,88.48,88.42,88.44,3445.0,76.2049,76.248,76.1963,76.2135,3445.0
2019-12-30 11:35:00,88.44,88.5,88.44,88.49,3332.0,76.2135,76.2652,76.2135,76.2566,3332.0
2019-12-30 11:40:00,88.49,88.54,88.49,88.51,4521.0,76.2566,76.2997,76.2566,76.2738,4521.0
2019-12-30 11:45:00,88.5,88.55,88.5,88.55,5537.0,76.2652,76.3083,76.2652,76.3083,5537.0
2019-12-30 11:50:00,88.53,88.6,88.53,88.59,3131.0,76.2911,76.3514,76.2911,76.3428,3131.0
2019-12-30 11:55:00,88.59,88.63,88.58,88.63,3368.0,76.3428,76.3772,76.3341,76.3772,3368.0
2019-12-30 12:00:00,88.64,88.7,88.63,88.7,3692.0,76.3858,76.4376,76.3772,76.4376,3692.0
2019-12-30 12:05:00,88.69,88.72,88.68,88.71,3047.0,76.4289,76.4548,76.4203,76.4462,3047.0
2019-12-30 12:10:00,88.7,88.75,88.7,88.75,3715.0,76.4376,76.4806,76.4376,76.4806,3715.0
2019-12-30 12:15:00,88.74,88.8,88.74,88.75,3452.0,76.472,76.5237,76.472,76.4806,3452.0
2019-12-30 12:20:00,88.75,88.75,88.69,88.71,3815.0,76.4806,76.4806,76.4289,76.4462,3815.0
2019-12-30 12:25:00,88.7,88.8,88.69,88.79,6129.0,76.4376,76.5237,76.4289,76.5151,6129.0
2019-12-30 12:30:00,88.78,88.84,88.77,88.77,26450.0,76.5065,76.5582,76.4979,76.4979,26450.0
2019-12-30 12:35:00,88.75,88.78,88.73,88.73,3190.0,76.4806,76.5065,76.4634,76.4634,3190.0
2019-12-30 12:40:00,88.72,88.75,88.68,88.69,10128.0,76.4548,76.4806,76.4203,76.4289,10128.0
2019-12-30 12:45:00,88.69,88.77,88.69,88.74,3029.0,76.4289,76.4979,76.4289,76.472,3029.0
2019-12-30 12:50:00,88.76,88.76,88.71,88.72,1699.0,76.4893,76.4893,76.4462,76.4548,1699.0
2019-12-30 12:55:00,88.72,88.75,88.7,88.7,1858.0,76.4548,76.4806,76.4376,76.4376,1858.0
2019-12-30 13:00:00,88.7,88.7,88.66,88.66,2418.0,76.4376,76.4376,76.4031,76.4031,2418.0
2019-12-30 13:05:00,88.63,88.65,88.6,88.62,3318.0,76.3772,76.3945,76.3514,76.3686,3318.0
2019-12-30 13:10:00,88.61,88.68,88.6,88.68,2100.0,76.36,76.4203,76.3514,76.4203,2100.0
2019-12-30 13:15:00,88.69,88.7,88.66,88.69,4771.0,76.4289,76.4376,76.4031,76.4289,4771.0
2019-12-30 13:20:00,88.7,88.71,88.66,88.69,3296.0,76.4376,76.4462,76.4031,76.4289,3296.0
2019-12-30 13:25:00,88.68,88.71,88.66,88.66,7131.0,76.4203,76.4462,76.4031,76.4031,7131.0
2019-12-30 13:30:00,88.67,88.68,88.62,88.66,4838.0,76.4117,76.4203,76.3686,76.4031,4838.0
2019-12-30 13:35:00,88.67,88.69,88.65,88.67,4499.0,76.4117,76.4289,76.3945,76.4117,4499.0
2019-12-30 13:40:00,88.67,88.72,88.67,88.72,5623.0,76.4117,76.4548,76.4117,76.4548,5623.0
2019-12-30 13:45:00,88.72,88.75,88.69,88.73,4731.0,76.4548,76.4806,76.4289,76.4634,4731.0
2019-12-30 13:50:00,88.75,88.78,88.74,88.75,3382.0,76.4806,76.5065,76.472,76.4806,3382.0
2019-12-30 13:55:00,88.74,88.75,88.72,88.72,4485.0,76.472,76.4806,76.4548,76.4548,4485.0
2019-12-30 14:00:00,88.72,88.72,88.65,88.71,4772.0,76.4548,76.4548,76.3945,76.4462,4772.0
2019-12-30 14:05:00,88.69,88.73,88.67,88.72,3976.0,76.4289,76.4634,76.4117,76.4548,3976.0
2019-12-30 14:10:00,88.73,88.76,88.71,88.76,3613.0,76.4634,76.4893,76.4462,76.4893,3613.0
2019-12-30 14:15:00,88.77,88.78,88.75,88.76,3132.0,76.4979,76.5065,76.4806,76.4893,3132.0
2019-12-30 14:20:00,88.76,88.76,88.69,88.71,2776.0,76.4893,76.4893,76.4289,76.4462,2776.0
2019-12-30 14:25:00,88.72,88.81,88.72,88.81,4780.0,76.4548,76.5323,76.4548,76.5323,4780.0
2019-12-30 14:30:00,88.8,88.85,88.79,88.84,3620.0,76.5237,76.5668,76.5151,76.5582,3620.0
2019-12-30 14:35:00,88.83,88.83,88.79,88.79,3569.0,76.5496,76.5496,76.5151,76.5151,3569.0
2019-12-30 14:40:00,88.81,88.84,88.81,88.83,5334.0,76.5323,76.5582,76.5323,76.5496,5334.0
2019-12-30 14:45:00,88.83,88.83,88.78,88.81,3259.0,76.5496,76.5496,76.5065,76.5323,3259.0
2019-12-30 14:50:00,88.8,88.84,88.8,88.8,5430.0,76.5237,76.5582,76.5237,76.5237,5430.0
2019-12-30 14:55:00,88.81,88.85,88.79,88.79,6971.0,76.5323,76.5668,76.5151,76.5151,6971.0
2019-12-30 15:00:00,88.8,88.88,88.78,88.88,8565.0,76.5237,76.5927,76.5065,76.5927,8565.0
2019-12-30 15:05:00,88.88,88.91,88.85,88.87,6000.0,76.5927,76.6185,76.5668,76.5841,6000.0
2019-12-30 15:10:00,88.86,88.9,88.85,88.88,6287.0,76.5754,76.6099,76.5668,76.5927,6287.0
2019-12-30 15:15:00,88.89,88.93,88.88,88.93,6742.0,76.6013,76.6358,76.5927,76.6358,6742.0
2019-12-30 15:20:00,88.93,88.96,88.91,88.94,16695.0,76.6358,76.6616,76.6185,76.6444,16695.0
2019-12-30 15:25:00,88.93,88.94,88.87,88.87,7843.0,76.6358,76.6444,76.5841,76.5841,7843.0
2019-12-30 15:30:00,88.84,88.85,88.74,88.77,7117.0,76.5582,76.5668,76.472,76.4979,7117.0
2019-12-30 15:35:00,88.77,88.89,88.77,88.89,16443.0,76.4979,76.6013,76.4979,76.6013,16443.0
2019-12-30 15:40:00,88.89,88.93,88.85,88.91,16764.0,76.6013,76.6358,76.5668,76.6185,16764.0
2019-12-30 15:45:00,88.91,88.93,88.86,88.92,14949.0,76.6185,76.6358,76.5754,76.6271,14949.0
2019-12-30 15:50:00,88.91,88.91,88.74,88.79,45350.0,76.6185,76.6185,76.472,76.5151,45350.0
2019-12-30 15:55:00,88.79,88.86,88.74,88.84,159813.0,76.5151,76.5754,76.472,76.5582,159813.0
2019-12-31 09:30:00,88.86,89.09,88.72,88.98,30551.0,76.5754,76.7736,76.4548,76.6788,30551.0
2019-12-31 09:35:00,89.03,89.08,88.83,88.95,9646.0,76.7219,76.765,76.5496,76.653,9646.0
2019-12-31 09:40:00,88.95,88.95,88.75,88.76,8094.0,76.653,76.653,76.4806,76.4893,8094.0
2019-12-31 09:45:00,88.76,88.87,88.73,88.76,11015.0,76.4893,76.5841,76.4634,76.4893,11015.0
2019-12-31 09:50:00,88.75,88.76,88.61,88.61,5827.0,76.4806,76.4893,76.36,76.36,5827.0
2019-12-31 09:55:00,88.61,88.63,88.51,88.58,6404.0,76.36,76.3772,76.2738,76.3341,6404.0
2019-12-31 10:00:00,88.56,88.8,88.56,88.79,9766.0,76.3169,76.5237,76.3169,76.5151,9766.0
2019-12-31 10:05:00,88.78,88.84,88.69,88.69,7839.0,76.5065,76.5582,76.4289,76.4289,7839.0
2019-12-31 10:10:00,88.7,88.76,88.67,88.7,5736.0,76.4376,76.4893,76.4117,76.4376,5736.0
2019-12-31 10:15:00,88.72,88.8,88.72,88.78,2810.0,76.4548,76.5237,76.4548,76.5065,2810.0
2019-12-31 10:20:00,88.76,88.81,88.69,88.8,17299.0,76.4893,76.5323,76.4289,76.5237,17299.0
2019-12-31 10:25:00,88.8,88.82,88.72,88.75,15856.0,76.5237,76.541,76.4548,76.4806,15856.0
2019-12-31 10:30:00,88.73,88.73,88.64,88.73,8606.0,76.4634,76.4634,76.3858,76.4634,8606.0
2019-12-31 10:35:00,88.75,88.76,88.65,88.65,8506.0,76.4806,76.4893,76.3945,76.3945,8506.0
2019-12-31 10:40:00,88.65,88.67,88.61,88.63,9397.0,76.3945,76.4117,76.36,76.3772,9397.0
2019-12-31 10:45:00,88.61,88.7,88.59,88.69,13465.0,76.36,76.4376,76.3428,76.4289,13465.0
2019-12-31 10:50:00,88.7,88.72,88.58,88.61,10754.0,76.4376,76.4548,76.3341,76.36,10754.0
2019-12-31 10:55:00,88.61,88.62,88.53,88.61,19964.0,76.36,76.3686,76.2911,76.36,19964.0
2019-12-31 11:00:00,88.61,88.65,88.6,88.65,12451.0,76.36,76.3945,76.3514,76.3945,12451.0
2019-12-31 11:05:00,88.64,88.66,88.63,88.66,7066.0,76.3858,76.4031,76.3772,76.4031,7066.0
2019-12-31 11:10:00,88.67,88.67,88.55,88.58,11820.0,76.4117,76.4117,76.3083,76.3341,11820.0
2019-12-31 11:15:00,88.57,88.58,88.51,88.58,8414.0,76.3255,76.3341,76.2738,76.3341,8414.0
2019-12-31 11:20:00,88.58,88.6,88.52,88.56,12747.0,76.3341,76.3514,76.2824,76.3169,12747.0
2019-12-31 11:25:00,88.56,88.6,88.52,88.52,19416.0,76.3169,76.3514,76.2824,76.2824,19416.0
2019-12-31 11:30:00,88.5,88.5,88.42,88.47,12564.0,76.2652,76.2652,76.1963,76.2394,12564.0
2019-12-31 11:35:00,88.48,88.53,88.48,88.51,5308.0,76.248,76.2911,76.248,76.2738,5308.0
2019-12-31 11:40:00,88.51,88.53,88.45,88.46,7666.0,76.2738,76.2911,76.2221,76.2307,7666.0
2019-12-31 11:45:00,88.45,88.46,88.37,88.41,11827.0,76.2221,76.2307,76.1532,76.1876,11827.0
2019-12-31 11:50:00,88.42,88.45,88.39,88.41,8418.0,76.1963,76.2221,76.1704,76.1876,8418.0
2019-12-31 11:55:00,88.39,88.49,88.39,88.47,5587.0,76.1704,76.2566,76.1704,76.2394,5587.0
2019-12-31 12:00:00,88.46,88.49,88.44,88.49,3221.0,76.2307,76.2566,76.2135,76.2566,3221.0
2019-12-31 12:05:00,88.5,88.58,88.49,88.58,8430.0,76.2652,76.3341,76.2566,76.3341,8430.0
2019-12-31 12:10:00,88.57,88.6,88.53,88.57,5094.0,76.3255,76.3514,76.2911,76.3255,5094.0
2019-12-31 12:15:00,88.59,88.6,88.56,88.59,5083.0,76.3428,76.3514,76.3169,76.3428,5083.0
2019-12-31 12:20:00,88.57,88.62,88.56,88.56,7036.0,76.3255,76.3686,76.3169,76.3169,7036.0
2019-12-31 12:25:00,88.55,88.62,88.54,88.62,5669.0,76.3083,76.3686,76.2997,76.3686,5669.0
2019-12-31 12:30:00,88.63,88.66,88.62,88.66,3108.0,76.3772,76.4031,76.3686,76.4031,3108.0
2019-12-31 12:35:00,88.66,88.68,88.64,88.67,4318.0,76.4031,76.4203,76.3858,76.4117,4318.0
2019-12-31 12:40:00,88.67,88.74,88.66,88.74,5693.0,76.4117,76.472,76.4031,76.472,5693.0
2019-12-31 12:45:00,88.74,88.83,88.74,88.8,9796.0,76.472,76.5496,76.472,76.5237,9796.0
2019-12-31 12:50:00,88.8,88.81,88.77,88.81,5223.0,76.5237,76.5323,76.4979,76.5323,5223.0
2019-12-31 12:55:00,88.8,88.84,88.79,88.82,5169.0,76.5237,76.5582,76.5151,76.541,5169.0
2019-12-31 13:00:00,88.82,88.82,88.76,88.77,6214.0,76.541,76.541,76.4893,76.4979,6214.0
2019-12-31 13:05:00,88.79,88.83,88.78,88.83,2299.0,76.5151,76.5496,76.5065,76.5496,2299.0
2019-12-31 13:10:00,88.83,88.84,88.81,88.82,4214.0,76.5496,76.5582,76.5323,76.541,4214.0
2019-12-31 13:15:00,88.81,88.83,88.79,88.79,9176.0,76.5323,76.5496,76.5151,76.5151,9176.0
2019-12-31 13:20:00,88.78,88.81,88.77,88.79,2625.0,76.5065,76.5323,76.4979,76.5151,2625.0
2019-12-31 13:25:00,88.78,88.87,88.76,88.86,9475.0,76.5065,76.5841,76.4893,76.5754,9475.0
2019-12-31 13:30:00,88.85,88.97,88.85,88.95,7989.0,76.5668,76.6702,76.5668,76.653,7989.0
2019-12-31 13:35:00,88.95,88.96,88.93,88.94,7188.0,76.653,76.6616,76.6358,76.6444,7188.0
2019-12-31 13:40:00,88.94,89.0,88.94,89.0,11354.0,76.6444,76.6961,76.6444,76.6961,11354.0
2019-12-31 13:45:00,89.0,89.01,88.98,88.98,13563.0,76.6961,76.7047,76.6788,76.6788,13563.0
2019-12-31 13:50:00,88.97,89.01,88.97,89.0,10009.0,76.6702,76.7047,76.6702,76.6961,10009.0
2019-12-31 13:55:00,89.0,89.08,88.98,89.05,9570.0,76.6961,76.765,76.6788,76.7392,9570.0
2019-12-31 14:00:00,89.06,89.11,89.06,89.1,17703.0,76.7478,76.7909,76.7478,76.7823,17703.0
2019-12-31 14:05:00,89.11,89.18,89.11,89.16,7278.0,76.7909,76.8512,76.7909,76.834,7278.0
2019-12-31 14:10:00,89.18,89.21,89.17,89.19,11656.0,76.8512,76.877,76.8426,76.8598,11656.0
2019-12-31 14:15:00,89.2,89.28,89.13,89.25,23386.0,76.8684,76.9374,76.8081,76.9115,23386.0
2019-12-31 14:20:00,89.27,89.27,89.18,89.19,11281.0,76.9288,76.9288,76.8512,76.8598,11281.0
2019-12-31 14:25:00,89.22,89.22,89.16,89.16,8916.0,76.8857,76.8857,76.834,76.834,8916.0
2019-12-31 14:30:00,89.16,89.18,89.12,89.18,6370.0,76.834,76.8512,76.7995,76.8512,6370.0
2019-12-31 14:35:00,89.16,89.19,89.14,89.14,4179.0,76.834,76.8598,76.8167,76.8167,4179.0
2019-12-31 14:40:00,89.13,89.17,89.1,89.11,5779.0,76.8081,76.8426,76.7823,76.7909,5779.0
2019-12-31 14:45:00,89.11,89.12,89.07,89.07,3949.0,76.7909,76.7995,76.7564,76.7564,3949.0
2019-12-31 14:50:00,89.07,89.12,89.05,89.12,7421.0,76.7564,76.7995,76.7392,76.7995,7421.0
2019-12-31 14:55:00,89.1,89.11,89.06,89.06,7479.0,76.7823,76.7909,76.7478,76.7478,7479.0
2019-12-31 15:00:00,89.06,89.07,89.02,89.06,11419.0,76.7478,76.7564,76.7133,76.7478,11419.0
2019-12-31 15:05:00,89.06,89.07,89.0,89.02,9101.0,76.7478,76.7564,76.6961,76.7133,9101.0
2019-12-31 15:10:00,89.02,89.03,88.98,89.01,9098.0,76.7133,76.7219,76.6788,76.7047,9098.0
2019-12-31 15:15:00,89.0,89.0,88.92,88.92,9903.0,76.6961,76.6961,76.6271,76.6271,9903.0
2019-12-31 15:20:00,88.92,88.92,88.87,88.88,11600.0,76.6271,76.6271,76.5841,76.5927,11600.0
2019-12-31 15:25:00,88.87,88.88,88.83,88.87,10870.0,76.5841,76.5927,76.5496,76.5841,10870.0
2019-12-31 15:30:00,88.88,89.0,88.85,88.97,16293.0,76.5927,76.6961,76.5668,76.6702,16293.0
2019-12-31 15:35:00,88.97,88.98,88.93,88.95,27367.0,76.6702,76.6788,76.6358,76.653,27367.0
2019-12-31 15:40:00,88.98,89.02,88.96,88.98,18885.0,76.6788,76.7133,76.6616,76.6788,18885.0
2019-12-31 15:45:00,88.97,88.99,88.9,88.95,22695.0,76.6702,76.6875,76.6099,76.653,22695.0
2019-12-31 15:50:00,88.95,88.96,88.87,88.93,55468.0,76.653,76.6616,76.5841,76.6358,55468.0
2019-12-31 15:55:00,88.93,89.16,88.93,89.13,219149.0,76.6358,76.834,76.6358,76.8081,219149.0
2020-01-02 09:30:00,89.67,89.8,89.35,89.52,28824.0,77.2735,77.3855,76.9977,77.1442,28824.0
2020-01-02 09:35:00,89.54,89.67,89.5,89.55,12554.0,77.1614,77.2735,77.127,77.17,12554.0
2020-01-02 09:40:00,89.54,89.57,89.28,89.36,12103.0,77.1614,77.1873,76.9374,77.0063,12103.0
2020-01-02 09:45:00,89.36,89.36,89.15,89.15,8098.0,77.0063,77.0063,76.8253,76.8253,8098.0
2020-01-02 09:50:00,89.18,89.25,89.13,89.22,11330.0,76.8512,76.9115,76.8081,76.8857,11330.0
2020-01-02 09:55:00,89.23,89.23,89.14,89.14,12064.0,76.8943,76.8943,76.8167,76.8167,12064.0
2020-01-02 10:00:00,89.16,89.16,88.92,88.92,27138.0,76.834,76.834,76.6271,76.6271,27138.0
2020-01-02 10:05:00,88.9,88.98,88.87,88.91,8063.0,76.6099,76.6788,76.5841,76.6185,8063.0
2020-01-02 10:10:00,88.87,88.88,88.76,88.79,22995.0,76.5841,76.5927,76.4893,76.5151,22995.0
2020-01-02 10:15:00,88.73,88.77,88.62,88.62,5670.0,76.4634,76.4979,76.3686,76.3686,5670.0
2020-01-02 10:20:00,88.59,88.59,88.47,88.57,17069.0,76.3428,76.3428,76.2394,76.3255,17069.0
2020-01-02 10:25:00,88.56,88.67,88.55,88.62,5234.0,76.3169,76.4117,76.3083,76.3686,5234.0
2020-01-02 10:30:00,88.62,88.62,88.49,88.53,13059.0,76.3686,76.3686,76.2566,76.2911,13059.0
2020-01-02 10:35:00,88.54,88.54,88.41,88.53,6925.0,76.2997,76.2997,76.1876,76.2911,6925.0
2020-01-02 10:40:00,88.51,88.64,88.44,88.63,30310.0,76.2738,76.3858,76.2135,76.3772,30310.0
2020-01-02 10:45:00,88.65,88.66,88.26,88.27,10104.0,76.3945,76.4031,76.0584,76.067,10104.0
2020-01-02 10:50:00,88.24,88.31,88.2,88.31,11677.0,76.0411,76.1015,76.0067,76.1015,11677.0
2020-01-02 10:55:00,88.27,88.34,88.2,88.32,10113.0,76.067,76.1273,76.0067,76.1101,10113.0
2020-01-02 11:00:00,88.33,88.44,88.31,88.43,22110.0,76.1187,76.2135,76.1015,76.2049,22110.0
2020-01-02 11:05:00,88.47,88.53,88.45,88.53,8818.0,76.2394,76.2911,76.2221,76.2911,8818.0
2020-01-02 11:10:00,88.53,88.59,88.52,88.52,111806.0,76.2911,76.3428,76.2824,76.2824,111806.0
2020-01-02 11:15:00,88.53,88.59,88.51,88.53,14159.0,76.2911,76.3428,76.2738,76.2911,14159.0
2020-01-02 11:20:00,88.53,88.57,88.43,88.48,14627.0,76.2911,76.3255,76.2049,76.248,14627.0
2020-01-02 11:25:00,88.5,88.51,88.39,88.39,7613.0,76.2652,76.2738,76.1704,76.1704,7613.0
2020-01-02 11:30:00,88.38,88.44,88.35,88.36,20328.0,76.1618,76.2135,76.1359,76.1446,20328.0
2020-01-02 11:35:00,88.35,88.38,88.3,88.38,11202.0,76.1359,76.1618,76.0929,76.1618,11202.0
2020-01-02 11:40:00,88.39,88.42,88.36,88.42,4569.0,76.1704,76.1963,76.1446,76.1963,4569.0
2020-01-02 11:45:00,88.42,88.42,88.3,88.32,9159.0,76.1963,76.1963,76.0929,76.1101,9159.0
2020-01-02 11:50:00,88.33,88.33,88.16,88.18,10714.0,76.1187,76.1187,75.9722,75.9894,10714.0
2020-01-02 11:55:00,88.19,88.19,87.99,87.99,18456.0,75.9981,75.9981,75.8257,75.8257,18456.0
2020-01-02 12:00:00,87.99,88.03,87.83,87.89,18195.0,75.8257,75.8602,75.6878,75.7395,18195.0
2020-01-02 12:05:00,87.91,87.92,87.76,87.79,29105.0,75.7568,75.7654,75.6275,75.6534,29105.0
2020-01-02 12:10:00,87.79,87.9,87.75,87.78,10699.0,75.6534,75.7482,75.6189,75.6447,10699.0
2020-01-02 12:15:00,87.78,87.91,87.77,87.82,7581.0,75.6447,75.7568,75.6361,75.6792,7581.0
2020-01-02 12:20:00,87.82,87.87,87.79,87.87,8136.0,75.6792,75.7223,75.6534,75.7223,8136.0
2020-01-02 12:25:00,87.88,87.88,87.83,87.86,3949.0,75.7309,75.7309,75.6878,75.7137,3949.0
2020-01-02 12:30:00,87.87,87.9,87.77,87.78,10383.0,75.7223,75.7482,75.6361,75.6447,10383.0
2020-01-02 12:35:00,87.77,87.94,87.76,87.93,9005.0,75.6361,75.7826,75.6275,75.774,9005.0
2020-01-02 12:40:00,87.94,87.96,87.9,87.95,9498.0,75.7826,75.7999,75.7482,75.7912,9498.0
2020-01-02 12:45:00,87.94,88.07,87.94,88.04,17021.0,75.7826,75.8946,75.7826,75.8688,17021.0
2020-01-02 12:50:00,88.04,88.18,88.01,88.18,10589.0,75.8688,75.9894,75.8429,75.9894,10589.0
2020-01-02 12:55:00,88.18,88.19,88.09,88.11,8883.0,75.9894,75.9981,75.9119,75.9291,8883.0
2020-01-02 13:00:00,88.12,88.17,88.07,88.09,12610.0,75.9377,75.9808,75.8946,75.9119,12610.0
2020-01-02 13:05:00,88.1,88.16,88.08,88.1,6804.0,75.9205,75.9722,75.9033,75.9205,6804.0
2020-01-02 13:10:00,88.11,88.16,88.09,88.11,12623.0,75.9291,75.9722,75.9119,75.9291,12623.0
2020-01-02 13:15:00,88.12,88.13,88.01,88.03,8991.0,75.9377,75.9464,75.8429,75.8602,8991.0
2020-01-02 13:20:00,88.03,88.14,88.02,88.14,7104.0,75.8602,75.955,75.8516,75.955,7104.0
2020-01-02 13:25:00,88.13,88.19,88.04,88.11,28044.0,75.9464,75.9981,75.8688,75.9291,28044.0
2020-01-02 13:30:00,88.11,88.12,87.99,88.02,8110.0,75.9291,75.9377,75.8257,75.8516,8110.0
2020-01-02 13:35:00,88.03,88.03,87.9,87.99,5809.0,75.8602,75.8602,75.7482,75.8257,5809.0
2020-01-02 13:40:00,88.0,88.02,87.97,87.99,3415.0,75.8343,75.8516,75.8085,75.8257,3415.0
2020-01-02 13:45:00,88.0,88.07,88.0,88.06,6396.0,75.8343,75.8946,75.8343,75.886,6396.0
2020-01-02 13:50:00,88.06,88.06,87.96,87.97,6129.0,75.886,75.886,75.7999,75.8085,6129.0
2020-01-02 13:55:00,87.98,88.05,87.98,88.04,6411.0,75.8171,75.8774,75.8171,75.8688,6411.0
2020-01-02 14:00:00,88.03,88.09,88.0,88.09,5957.0,75.8602,75.9119,75.8343,75.9119,5957.0
2020-01-02 14:05:00,88.08,88.1,88.04,88.06,5747.0,75.9033,75.9205,75.8688,75.886,5747.0
2020-01-02 14:10:00,88.06,88.06,88.02,88.04,7884.0,75.886,75.886,75.8516,75.8688,7884.0
2020-01-02 14:15:00,88.07,88.09,87.98,87.98,15259.0,75.8946,75.9119,75.8171,75.8171,15259.0
2020-01-02 14:20:00,87.98,88.08,87.97,88.07,10402.0,75.8171,75.9033,75.8085,75.8946,10402.0
2020-01-02 14:25:00,88.08,88.14,88.08,88.11,8286.0,75.9033,75.955,75.9033,75.9291,8286.0
2020-01-02 14:30:00,88.1,88.18,88.06,88.17,11204.0,75.9205,75.9894,75.886,75.9808,11204.0
2020-01-02 14:35:00,88.17,88.22,88.15,88.2,6864.0,75.9808,76.0239,75.9636,76.0067,6864.0
2020-01-02 14:40:00,88.18,88.25,88.16,88.2,8925.0,75.9894,76.0498,75.9722,76.0067,8925.0
2020-01-02 14:45:00,88.16,88.28,88.15,88.26,9149.0,75.9722,76.0756,75.9636,76.0584,9149.0
2020-01-02 14:50:00,88.25,88.32,88.22,88.25,21044.0,76.0498,76.1101,76.0239,76.0498,21044.0
2020-01-02 14:55:00,88.26,88.32,88.25,88.31,10078.0,76.0584,76.1101,76.0498,76.1015,10078.0
2020-01-02 15:00:00,88.33,88.34,88.21,88.23,19411.0,76.1187,76.1273,76.0153,76.0325,19411.0
2020-01-02 15:05:00,88.24,88.31,88.24,88.3,12741.0,76.0411,76.1015,76.0411,76.0929,12741.0
2020-01-02 15:10:00,88.31,88.46,88.31,88.42,14468.0,76.1015,76.2307,76.1015,76.1963,14468.0
2020-01-02 15:15:00,88.44,88.49,88.41,88.44,16258.0,76.2135,76.2566,76.1876,76.2135,16258.0
2020-01-02 15:20:00,88.44,88.45,88.41,88.43,11436.0,76.2135,76.2221,76.1876,76.2049,11436.0
2020-01-02 15:25:00,88.43,88.44,88.37,88.41,16847.0,76.2049,76.2135,76.1532,76.1876,16847.0
2020-01-02 15:30:00,88.42,88.46,88.37,88.4,15384.0,76.1963,76.2307,76.1532,76.179,15384.0
2020-01-02 15:35:00,88.41,88.45,88.34,88.37,21333.0,76.1876,76.2221,76.1273,76.1532,21333.0
2020-01-02 15:40:00,88.35,88.47,88.34,88.46,17224.0,76.1359,76.2394,76.1273,76.2307,17224.0
2020-01-02 15:45:00,88.46,88.56,88.43,88.55,21993.0,76.2307,76.3169,76.2049,76.3083,21993.0
2020-01-02 15:50:00,88.56,88.57,88.45,88.52,42410.0,76.3169,76.3255,76.2221,76.2824,42410.0
2020-01-02 15:55:00,88.52,88.52,88.31,88.4,169771.0,76.2824,76.2824,76.1015,76.179,169771.0
2020-01-03 09:30:00,87.55,88.17,87.55,88.1,51550.0,75.4465,75.9808,75.4465,75.9205,51550.0
2020-01-03 09:35:00,88.18,88.18,87.94,88.02,11597.0,75.9894,75.9894,75.7826,75.8516,11597.0
2020-01-03 09:40:00,88.01,88.11,87.88,88.03,8845.0,75.8429,75.9291,75.7309,75.8602,8845.0
2020-01-03 09:45:00,88.06,88.25,88.06,88.11,12062.0,75.886,76.0498,75.886,75.9291,12062.0
2020-01-03 09:50:00,88.1,88.3,88.09,88.2,10520.0,75.9205,76.0929,75.9119,76.0067,10520.0
2020-01-03 09:55:00,88.22,88.44,88.19,88.44,6663.0,76.0239,76.2135,75.9981,76.2135,6663.0
2020-01-03 10:00:00,88.48,88.68,88.36,88.66,8734.0,76.248,76.4203,76.1446,76.4031,8734.0
2020-01-03 10:05:00,88.63,88.67,88.52,88.6,8185.0,76.3772,76.4117,76.2824,76.3514,8185.0
2020-01-03 10:10:00,88.59,88.71,88.52,88.71,11141.0,76.3428,76.4462,76.2824,76.4462,11141.0
2020-01-03 10:15:00,88.7,88.77,88.66,88.69,11098.0,76.4376,76.4979,76.4031,76.4289,11098.0
2020-01-03 10:20:00,88.63,88.68,88.5,88.55,11149.0,76.3772,76.4203,76.2652,76.3083,11149.0
2020-01-03 10:25:00,88.57,88.74,88.55,88.74,8179.0,76.3255,76.472,76.3083,76.472,8179.0
2020-01-03 10:30:00,88.73,88.85,88.7,88.83,9326.0,76.4634,76.5668,76.4376,76.5496,9326.0
2020-01-03 10:35:00,88.82,88.87,88.78,88.85,6294.0,76.541,76.5841,76.5065,76.5668,6294.0
2020-01-03 10:40:00,88.83,88.91,88.82,88.84,7610.0,76.5496,76.6185,76.541,76.5582,7610.0
2020-01-03 10:45:00,88.85,88.85,88.76,88.77,4044.0,76.5668,76.5668,76.4893,76.4979,4044.0
2020-01-03 10:50:00,88.77,88.78,88.68,88.78,3856.0,76.4979,76.5065,76.4203,76.5065,3856.0
2020-01-03 10:55:00,88.73,88.79,88.58,88.68,8500.0,76.4634,76.5151,76.3341,76.4203,8500.0
2020-01-03 11:00:00,88.69,88.79,88.66,88.78,6649.0,76.4289,76.5151,76.4031,76.5065,6649.0
2020-01-03 11:05:00,88.77,88.82,88.76,88.81,5101.0,76.4979,76.541,76.4893,76.5323,5101.0
2020-01-03 11:10:00,88.79,88.92,88.79,88.92,8919.0,76.5151,76.6271,76.5151,76.6271,8919.0
2020-01-03 11:15:00,88.93,89.07,88.93,88.97,24711.0,76.6358,76.7564,76.6358,76.6702,24711.0
2020-01-03 11:20:00,88.98,88.99,88.88,88.94,6776.0,76.6788,76.6875,76.5927,76.6444,6776.0
2020-01-03 11:25:00,88.94,89.02,88.94,88.97,21820.0,76.6444,76.7133,76.6444,76.6702,21820.0
2020-01-03 11:30:00,88.98,89.14,88.98,89.12,8735.0,76.6788,76.8167,76.6788,76.7995,8735.0
2020-01-03 11:35:00,89.11,89.16,89.07,89.11,7494.0,76.7909,76.834,76.7564,76.7909,7494.0
2020-01-03 11:40:00,89.11,89.18,89.06,89.18,4421.0,76.7909,76.8512,76.7478,76.8512,4421.0
2020-01-03 11:45:00,89.18,89.23,89.15,89.19,15401.0,76.8512,76.8943,76.8253,76.8598,15401.0
2020-01-03 11:50:00,89.2,89.27,89.2,89.27,6481.0,76.8684,76.9288,76.8684,76.9288,6481.0
2020-01-03 11:55:00,89.26,89.44,89.24,89.43,25662.0,76.9201,77.0753,76.9029,77.0666,25662.0
2020-01-03 12:00:00,89.44,89.51,89.39,89.4,29149.0,77.0753,77.1356,77.0322,77.0408,29149.0
2020-01-03 12:05:00,89.38,89.43,89.36,89.41,14658.0,77.0235,77.0666,77.0063,77.0494,14658.0
2020-01-03 12:10:00,89.42,89.47,89.32,89.34,43658.0,77.058,77.1011,76.9718,76.9891,43658.0
2020-01-03 12:15:00,89.32,89.5,89.3,89.5,10595.0,76.9718,77.127,76.9546,77.127,10595.0
2020-01-03 12:20:00,89.5,89.51,89.46,89.48,9718.0,77.127,77.1356,77.0925,77.1097,9718.0
2020-01-03 12:25:00,89.48,89.49,89.41,89.44,18337.0,77.1097,77.1183,77.0494,77.0753,18337.0
2020-01-03 12:30:00,89.43,89.51,89.4,89.44,27387.0,77.0666,77.1356,77.0408,77.0753,27387.0
2020-01-03 12:35:00,89.46,89.53,89.43,89.48,16496.0,77.0925,77.1528,77.0666,77.1097,16496.0
2020-01-03 12:40:00,89.48,89.48,89.39,89.48,6933.0,77.1097,77.1097,77.0322,77.1097,6933.0
2020-01-03 12:45:00,89.48,89.5,89.37,89.41,8336.0,77.1097,77.127,77.0149,77.0494,8336.0
2020-01-03 12:50:00,89.41,89.42,89.36,89.38,12749.0,77.0494,77.058,77.0063,77.0235,12749.0
2020-01-03 12:55:00,89.38,89.42,89.35,89.37,11234.0,77.0235,77.058,76.9977,77.0149,11234.0
2020-01-03 13:00:00,89.37,89.44,89.36,89.37,15323.0,77.0149,77.0753,77.0063,77.0149,15323.0
2020-01-03 13:05:00,89.39,89.44,89.38,89.43,6117.0,77.0322,77.0753,77.0235,77.0666,6117.0
2020-01-03 13:10:00,89.43,89.53,89.42,89.51,14293.0,77.0666,77.1528,77.058,77.1356,14293.0
2020-01-03 13:15:00,89.49,89.53,89.44,89.45,10945.0,77.1183,77.1528,77.0753,77.0839,10945.0
2020-01-03 13:20:00,89.45,89.51,89.45,89.5,18359.0,77.0839,77.1356,77.0839,77.127,18359.0
2020-01-03 13:25:00,89.5,89.55,89.46,89.49,17733.0,77.127,77.17,77.0925,77.1183,17733.0
2020-01-03 13:30:00,89.49,89.49,89.32,89.38,30225.0,77.1183,77.1183,76.9718,77.0235,30225.0
2020-01-03 13:35:00,89.39,89.41,89.26,89.4,28233.0,77.0322,77.0494,76.9201,77.0408,28233.0
2020-01-03 13:40:00,89.39,89.45,89.36,89.43,17425.0,77.0322,77.0839,77.0063,77.0666,17425.0
2020-01-03 13:45:00,89.41,89.45,89.38,89.42,23534.0,77.0494,77.0839,77.0235,77.058,23534.0
2020-01-03 13:50:00,89.42,89.44,89.35,89.36,21151.0,77.058,77.0753,76.9977,77.0063,21151.0
2020-01-03 13:55:00,89.36,89.41,89.34,89.41,27677.0,77.0063,77.0494,76.9891,77.0494,27677.0
2020-01-03 14:00:00,89.41,89.5,89.34,89.36,22129.0,77.0494,77.127,76.9891,77.0063,22129.0
2020-01-03 14:05:00,89.35,89.46,89.33,89.42,32022.0,76.9977,77.0925,76.9805,77.058,32022.0
2020-01-03 14:10:00,89.42,89.49,89.42,89.48,23959.0,77.058,77.1183,77.058,77.1097,23959.0
2020-01-03 14:15:00,89.47,89.5,89.36,89.45,24431.0,77.1011,77.127,77.0063,77.0839,24431.0
2020-01-03 14:20:00,89.46,89.51,89.43,89.47,17554.0,77.0925,77.1356,77.0666,77.1011,17554.0
2020-01-03 14:25:00,89.5,89.51,89.47,89.51,10565.0,77.127,77.1356,77.1011,77.1356,10565.0
2020-01-03 14:30:00,89.51,89.6,89.5,89.6,8069.0,77.1356,77.2131,77.127,77.2131,8069.0
2020-01-03 14:35:00,89.6,89.65,89.57,89.63,15641.0,77.2131,77.2562,77.1873,77.239,15641.0
2020-01-03 14:40:00,89.64,89.76,89.64,89.76,15031.0,77.2476,77.351,77.2476,77.351,15031.0
2020-01-03 14:45:00,89.77,89.77,89.71,89.74,12109.0,77.3596,77.3596,77.3079,77.3338,12109.0
2020-01-03 14:50:00,89.72,89.83,89.72,89.83,9755.0,77.3165,77.4113,77.3165,77.4113,9755.0
2020-01-03 14:55:00,89.82,89.87,89.74,89.79,15989.0,77.4027,77.4458,77.3338,77.3769,15989.0
2020-01-03 15:00:00,89.78,89.84,89.73,89.79,12027.0,77.3682,77.42,77.3252,77.3769,12027.0
2020-01-03 15:05:00,89.79,89.79,89.67,89.67,15711.0,77.3769,77.3769,77.2735,77.2735,15711.0
2020-01-03 15:10:00,89.69,89.69,89.6,89.63,15958.0,77.2907,77.2907,77.2131,77.239,15958.0
2020-01-03 15:15:00,89.63,89.63,89.49,89.49,31638.0,77.239,77.239,77.1183,77.1183,31638.0
2020-01-03 15:20:00,89.49,89.51,89.4,89.4,17804.0,77.1183,77.1356,77.0408,77.0408,17804.0
2020-01-03 15:25:00,89.41,89.46,89.35,89.45,10510.0,77.0494,77.0925,76.9977,77.0839,10510.0
2020-01-03 15:30:00,89.45,89.46,89.36,89.46,17287.0,77.0839,77.0925,77.0063,77.0925,17287.0
2020-01-03 15:35:00,89.46,89.46,89.35,89.4,16138.0,77.0925,77.0925,76.9977,77.0408,16138.0
2020-01-03 15:40:00,89.39,89.43,89.3,89.43,16181.0,77.0322,77.0666,76.9546,77.0666,16181.0
2020-01-03 15:45:00,89.42,89.45,89.32,89.39,26865.0,77.058,77.0839,76.9718,77.0322,26865.0
2020-01-03 15:50:00,89.41,89.53,89.39,89.48,35340.0,77.0494,77.1528,77.0322,77.1097,35340.0
2020-01-03 15:55:00,89.48,89.5,89.34,89.41,138172.0,77.1097,77.127,76.9891,77.0494,138172.0
2020-01-06 09:30:00,89.44,89.44,89.02,89.24,50950.0,77.0753,77.0753,76.7133,76.9029,50950.0
2020-01-06 09:35:00,89.34,89.6,89.28,89.45,22007.0,76.9891,77.2131,76.9374,77.0839,22007.0
2020-01-06 09:40:00,89.49,89.56,89.34,89.34,10043.0,77.1183,77.1787,76.9891,76.9891,10043.0
2020-01-06 09:45:00,89.34,89.47,89.28,89.28,7978.0,76.9891,77.1011,76.9374,76.9374,7978.0
2020-01-06 09:50:00,89.3,89.31,89.14,89.18,11248.0,76.9546,76.9632,76.8167,76.8512,11248.0
2020-01-06 09:55:00,89.16,89.16,89.04,89.16,6882.0,76.834,76.834,76.7306,76.834,6882.0
2020-01-06 10:00:00,89.18,89.18,89.05,89.05,3544.0,76.8512,76.8512,76.7392,76.7392,3544.0
2020-01-06 10:05:00,89.04,89.08,88.98,89.05,9782.0,76.7306,76.765,76.6788,76.7392,9782.0
2020-01-06 10:10:00,89.06,89.13,89.03,89.03,5954.0,76.7478,76.8081,76.7219,76.7219,5954.0
2020-01-06 10:15:00,89.02,89.05,88.91,88.92,5042.0,76.7133,76.7392,76.6185,76.6271,5042.0
2020-01-06 10:20:00,88.94,89.14,88.92,89.07,3444.0,76.6444,76.8167,76.6271,76.7564,3444.0
2020-01-06 10:25:00,89.08,89.13,89.04,89.1,6039.0,76.765,76.8081,76.7306,76.7823,6039.0
2020-01-06 10:30:00,89.14,89.15,88.94,88.99,8278.0,76.8167,76.8253,76.6444,76.6875,8278.0
2020-01-06 10:35:00,88.96,89.0,88.91,88.93,13668.0,76.6616,76.6961,76.6185,76.6358,13668.0
2020-01-06 10:40:00,88.94,89.31,88.9,89.27,12814.0,76.6444,76.9632,76.6099,76.9288,12814.0
2020-01-06 10:45:00,89.3,89.33,89.18,89.18,6612.0,76.9546,76.9805,76.8512,76.8512,6612.0
2020-01-06 10:50:00,89.18,89.19,89.1,89.15,4515.0,76.8512,76.8598,76.7823,76.8253,4515.0
2020-01-06 10:55:00,89.16,89.18,89.07,89.08,11095.0,76.834,76.8512,76.7564,76.765,11095.0
2020-01-06 11:00:00,89.11,89.14,89.08,89.14,4879.0,76.7909,76.8167,76.765,76.8167,4879.0
2020-01-06 11:05:00,89.12,89.21,89.1,89.17,10157.0,76.7995,76.877,76.7823,76.8426,10157.0
2020-01-06 11:10:00,89.16,89.16,89.02,89.02,19066.0,76.834,76.834,76.7133,76.7133,19066.0
2020-01-06 11:15:00,89.0,89.06,88.94,88.94,5566.0,76.6961,76.7478,76.6444,76.6444,5566.0
2020-01-06 11:20:00,88.96,89.04,88.94,89.03,4165.0,76.6616,76.7306,76.6444,76.7219,4165.0
2020-01-06 11:25:00,89.02,89.06,89.01,89.04,4695.0,76.7133,76.7478,76.7047,76.7306,4695.0
2020-01-06 11:30:00,89.06,89.14,89.06,89.14,10961.0,76.7478,76.8167,76.7478,76.8167,10961.0
2020-01-06 11:35:00,89.15,89.26,89.15,89.21,6287.0,76.8253,76.9201,76.8253,76.877,6287.0
2020-01-06 11:40:00,89.24,89.26,89.18,89.2,3141.0,76.9029,76.9201,76.8512,76.8684,3141.0
2020-01-06 11:45:00,89.19,89.26,89.16,89.23,5663.0,76.8598,76.9201,76.834,76.8943,5663.0
2020-01-06 11:50:00,89.21,89.21,89.14,89.16,5020.0,76.877,76.877,76.8167,76.834,5020.0
2020-01-06 11:55:00,89.17,89.26,89.17,89.22,5368.0,76.8426,76.9201,76.8426,76.8857,5368.0
2020-01-06 12:00:00,89.22,89.25,89.18,89.18,5868.0,76.8857,76.9115,76.8512,76.8512,5868.0
2020-01-06 12:05:00,89.19,89.24,89.17,89.22,6868.0,76.8598,76.9029,76.8426,76.8857,6868.0
2020-01-06 12:10:00,89.25,89.3,89.21,89.23,3653.0,76.9115,76.9546,76.877,76.8943,3653.0
2020-01-06 12:15:00,89.22,89.25,89.2,89.23,4113.0,76.8857,76.9115,76.8684,76.8943,4113.0
2020-01-06 12:20:00,89.22,89.28,89.21,89.26,6684.0,76.8857,76.9374,76.877,76.9201,6684.0
2020-01-06 12:25:00,89.25,89.34,89.25,89.34,6420.0,76.9115,76.9891,76.9115,76.9891,6420.0
2020-01-06 12:30:00,89.33,89.33,89.27,89.31,4664.0,76.9805,76.9805,76.9288,76.9632,4664.0
2020-01-06 12:35:00,89.32,89.37,89.31,89.32,4576.0,76.9718,77.0149,76.9632,76.9718,4576.0
2020-01-06 12:40:00,89.32,89.42,89.31,89.39,3843.0,76.9718,77.058,76.9632,77.0322,3843.0
2020-01-06 12:45:00,89.37,89.4,89.34,89.36,4606.0,77.0149,77.0408,76.9891,77.0063,4606.0
2020-01-06 12:50:00,89.37,89.38,89.3,89.33,3622.0,77.0149,77.0235,76.9546,76.9805,3622.0
2020-01-06 12:55:00,89.32,89.37,89.32,89.37,3627.0,76.9718,77.0149,76.9718,77.0149,3627.0
2020-01-06 13:00:00,89.35,89.39,89.33,89.34,9700.0,76.9977,77.0322,76.9805,76.9891,9700.0
2020-01-06 13:05:00,89.35,89.47,89.34,89.47,5654.0,76.9977,77.1011,76.9891,77.1011,5654.0
2020-01-06 13:10:00,89.46,89.47,89.39,89.44,3522.0,77.0925,77.1011,77.0322,77.0753,3522.0
2020-01-06 13:15:00,89.44,89.44,89.39,89.4,4287.0,77.0753,77.0753,77.0322,77.0408,4287.0
2020-01-06 13:20:00,89.43,89.47,89.42,89.46,4123.0,77.0666,77.1011,77.058,77.0925,4123.0
2020-01-06 13:25:00,89.47,89.49,89.45,89.48,5290.0,77.1011,77.1183,77.0839,77.1097,5290.0
2020-01-06 13:30:00,89.48,89.53,89.43,89.44,6540.0,77.1097,77.1528,77.0666,77.0753,6540.0
2020-01-06 13:35:00,89.44,89.5,89.44,89.47,3512.0,77.0753,77.127,77.0753,77.1011,3512.0
2020-01-06 13:40:00,89.47,89.49,89.45,89.47,3535.0,77.1011,77.1183,77.0839,77.1011,3535.0
2020-01-06 13:45:00,89.47,89.49,89.45,89.45,6998.0,77.1011,77.1183,77.0839,77.0839,6998.0
2020-01-06 13:50:00,89.45,89.47,89.44,89.44,4951.0,77.0839,77.1011,77.0753,77.0753,4951.0
2020-01-06 13:55:00,89.44,89.45,89.41,89.43,3550.0,77.0753,77.0839,77.0494,77.0666,3550.0
2020-01-06 14:00:00,89.4,89.41,89.29,89.34,6603.0,77.0408,77.0494,76.946,76.9891,6603.0
2020-01-06 14:05:00,89.35,89.43,89.33,89.43,4509.0,76.9977,77.0666,76.9805,77.0666,4509.0
2020-01-06 14:10:00,89.43,89.49,89.42,89.47,6437.0,77.0666,77.1183,77.058,77.1011,6437.0
2020-01-06 14:15:00,89.44,89.45,89.41,89.43,4805.0,77.0753,77.0839,77.0494,77.0666,4805.0
2020-01-06 14:20:00,89.42,89.43,89.4,89.43,4514.0,77.058,77.0666,77.0408,77.0666,4514.0
2020-01-06 14:25:00,89.43,89.44,89.4,89.42,3504.0,77.0666,77.0753,77.0408,77.058,3504.0
2020-01-06 14:30:00,89.42,89.44,89.4,89.43,3652.0,77.058,77.0753,77.0408,77.0666,3652.0
2020-01-06 14:35:00,89.44,89.49,89.43,89.46,8144.0,77.0753,77.1183,77.0666,77.0925,8144.0
2020-01-06 14:40:00,89.47,89.55,89.47,89.55,5813.0,77.1011,77.17,77.1011,77.17,5813.0
2020-01-06 14:45:00,89.56,89.57,89.51,89.53,9625.0,77.1787,77.1873,77.1356,77.1528,9625.0
2020-01-06 14:50:00,89.53,89.56,89.52,89.52,12548.0,77.1528,77.1787,77.1442,77.1442,12548.0
2020-01-06 14:55:00,89.52,89.55,89.51,89.54,7762.0,77.1442,77.17,77.1356,77.1614,7762.0
2020-01-06 15:00:00,89.54,89.58,89.5,89.52,8122.0,77.1614,77.1959,77.127,77.1442,8122.0
2020-01-06 15:05:00,89.51,89.52,89.44,89.5,10619.0,77.1356,77.1442,77.0753,77.127,10619.0
2020-01-06 15:10:00,89.49,89.57,89.48,89.56,8255.0,77.1183,77.1873,77.1097,77.1787,8255.0
2020-01-06 15:15:00,89.55,89.56,89.43,89.45,11146.0,77.17,77.1787,77.0666,77.0839,11146.0
2020-01-06 15:20:00,89.46,89.52,89.43,89.48,9067.0,77.0925,77.1442,77.0666,77.1097,9067.0
2020-01-06 15:25:00,89.48,89.48,89.38,89.4,17509.0,77.1097,77.1097,77.0235,77.0408,17509.0
2020-01-06 15:30:00,89.39,89.39,89.21,89.25,21043.0,77.0322,77.0322,76.877,76.9115,21043.0
2020-01-06 15:35:00,89.24,89.26,89.18,89.2,17381.0,76.9029,76.9201,76.8512,76.8684,17381.0
2020-01-06 15:40:00,89.2,89.21,89.13,89.15,21090.0,76.8684,76.877,76.8081,76.8253,21090.0
2020-01-06 15:45:00,89.15,89.15,89.03,89.04,42544.0,76.8253,76.8253,76.7219,76.7306,42544.0
2020-01-06 15:50:00,89.04,89.06,88.98,89.01,69003.0,76.7306,76.7478,76.6788,76.7047,69003.0
2020-01-06 15:55:00,88.99,89.05,88.89,89.05,151240.0,76.6875,76.7392,76.6013,76.7392,151240.0
2020-01-07 09:30:00,88.62,88.62,88.1,88.42,46275.0,76.3686,76.3686,75.9205,76.1963,46275.0
2020-01-07 09:35:00,88.41,88.56,88.32,88.46,16885.0,76.1876,76.3169,76.1101,76.2307,16885.0
2020-01-07 09:40:00,88.42,88.48,88.39,88.42,8078.0,76.1963,76.248,76.1704,76.1963,8078.0
2020-01-07 09:45:00,88.38,88.44,88.3,88.42,7644.0,76.1618,76.2135,76.0929,76.1963,7644.0
2020-01-07 09:50:00,88.44,88.5,88.31,88.31,11641.0,76.2135,76.2652,76.1015,76.1015,11641.0
2020-01-07 09:55:00,88.3,88.35,88.24,88.29,9649.0,76.0929,76.1359,76.0411,76.0842,9649.0
2020-01-07 10:00:00,88.28,88.39,88.24,88.38,22666.0,76.0756,76.1704,76.0411,76.1618,22666.0
2020-01-07 10:05:00,88.41,88.42,88.23,88.27,8714.0,76.1876,76.1963,76.0325,76.067,8714.0
2020-01-07 10:10:00,88.28,88.3,88.15,88.21,7175.0,76.0756,76.0929,75.9636,76.0153,7175.0
2020-01-07 10:15:00,88.2,88.2,88.04,88.08,10107.0,76.0067,76.0067,75.8688,75.9033,10107.0
2020-01-07 10:20:00,88.07,88.12,88.02,88.07,6036.0,75.8946,75.9377,75.8516,75.8946,6036.0
2020-01-07 10:25:00,88.06,88.13,87.98,88.13,12411.0,75.886,75.9464,75.8171,75.9464,12411.0
2020-01-07 10:30:00,88.13,88.13,87.88,88.03,9597.0,75.9464,75.9464,75.7309,75.8602,9597.0
2020-01-07 10:35:00,87.99,88.14,87.96,88.14,3300.0,75.8257,75.955,75.7999,75.955,3300.0
2020-01-07 10:40:00,88.14,88.33,88.14,88.28,6712.0,75.955,76.1187,75.955,76.0756,6712.0
2020-01-07 10:45:00,88.29,88.34,88.25,88.26,7765.0,76.0842,76.1273,76.0498,76.0584,7765.0
2020-01-07 10:50:00,88.24,88.25,88.15,88.2,9360.0,76.0411,76.0498,75.9636,76.0067,9360.0
2020-01-07 10:55:00,88.22,88.35,88.2,88.34,7909.0,76.0239,76.1359,76.0067,76.1273,7909.0
2020-01-07 11:00:00,88.35,88.41,88.31,88.39,5961.0,76.1359,76.1876,76.1015,76.1704,5961.0
2020-01-07 11:05:00,88.41,88.5,88.39,88.5,8820.0,76.1876,76.2652,76.1704,76.2652,8820.0
2020-01-07 11:10:00,88.48,88.63,88.46,88.61,12118.0,76.248,76.3772,76.2307,76.36,12118.0
2020-01-07 11:15:00,88.65,88.66,88.56,88.6,8448.0,76.3945,76.4031,76.3169,76.3514,8448.0
2020-01-07 11:20:00,88.61,88.73,88.6,88.73,12245.0,76.36,76.4634,76.3514,76.4634,12245.0
2020-01-07 11:25:00,88.76,88.94,88.74,88.89,16358.0,76.4893,76.6444,76.472,76.6013,16358.0
2020-01-07 11:30:00,88.89,88.89,88.72,88.74,17212.0,76.6013,76.6013,76.4548,76.472,17212.0
2020-01-07 11:35:00,88.72,88.82,88.7,88.7,15627.0,76.4548,76.541,76.4376,76.4376,15627.0
2020-01-07 11:40:00,88.7,88.75,88.68,88.68,10307.0,76.4376,76.4806,76.4203,76.4203,10307.0
2020-01-07 11:45:00,88.68,88.79,88.68,88.74,4895.0,76.4203,76.5151,76.4203,76.472,4895.0
2020-01-07 11:50:00,88.73,88.76,88.71,88.73,6128.0,76.4634,76.4893,76.4462,76.4634,6128.0
2020-01-07 11:55:00,88.69,88.71,88.63,88.7,3978.0,76.4289,76.4462,76.3772,76.4376,3978.0
2020-01-07 12:00:00,88.71,88.71,88.66,88.69,4538.0,76.4462,76.4462,76.4031,76.4289,4538.0
2020-01-07 12:05:00,88.7,88.75,88.67,88.68,6306.0,76.4376,76.4806,76.4117,76.4203,6306.0
2020-01-07 12:10:00,88.68,88.68,88.63,88.64,4586.0,76.4203,76.4203,76.3772,76.3858,4586.0
2020-01-07 12:15:00,88.61,88.61,88.53,88.53,6226.0,76.36,76.36,76.2911,76.2911,6226.0
2020-01-07 12:20:00,88.52,88.56,88.52,88.53,6646.0,76.2824,76.3169,76.2824,76.2911,6646.0
2020-01-07 12:25:00,88.54,88.55,88.49,88.52,5563.0,76.2997,76.3083,76.2566,76.2824,5563.0
2020-01-07 12:30:00,88.55,88.64,88.54,88.64,6112.0,76.3083,76.3858,76.2997,76.3858,6112.0
2020-01-07 12:35:00,88.67,88.73,88.65,88.7,8781.0,76.4117,76.4634,76.3945,76.4376,8781.0
2020-01-07 12:40:00,88.7,88.72,88.64,88.71,14117.0,76.4376,76.4548,76.3858,76.4462,14117.0
2020-01-07 12:45:00,88.71,88.76,88.69,88.72,14412.0,76.4462,76.4893,76.4289,76.4548,14412.0
2020-01-07 12:50:00,88.75,88.8,88.75,88.77,4426.0,76.4806,76.5237,76.4806,76.4979,4426.0
2020-01-07 12:55:00,88.77,88.78,88.72,88.75,5698.0,76.4979,76.5065,76.4548,76.4806,5698.0
2020-01-07 13:00:00,88.76,88.8,88.75,88.79,17094.0,76.4893,76.5237,76.4806,76.5151,17094.0
2020-01-07 13:05:00,88.79,88.84,88.79,88.83,16844.0,76.5151,76.5582,76.5151,76.5496,16844.0
2020-01-07 13:10:00,88.82,88.91,88.82,88.91,6097.0,76.541,76.6185,76.541,76.6185,6097.0
2020-01-07 13:15:00,88.91,88.94,88.84,88.85,9524.0,76.6185,76.6444,76.5582,76.5668,9524.0
2020-01-07 13:20:00,88.85,88.86,88.79,88.81,7629.0,76.5668,76.5754,76.5151,76.5323,7629.0
2020-01-07 13:25:00,88.81,88.83,88.74,88.79,19542.0,76.5323,76.5496,76.472,76.5151,19542.0
2020-01-07 13:30:00,88.78,88.79,88.69,88.7,12994.0,76.5065,76.5151,76.4289,76.4376,12994.0
2020-01-07 13:35:00,88.68,88.68,88.52,88.53,24660.0,76.4203,76.4203,76.2824,76.2911,24660.0
2020-01-07 13:40:00,88.56,88.58,88.51,88.55,4719.0,76.3169,76.3341,76.2738,76.3083,4719.0
2020-01-07 13:45:00,88.53,88.57,88.51,88.54,6082.0,76.2911,76.3255,76.2738,76.2997,6082.0
2020-01-07 13:50:00,88.54,88.54,88.49,88.52,3403.0,76.2997,76.2997,76.2566,76.2824,3403.0
2020-01-07 13:55:00,88.53,88.53,88.4,88.43,18041.0,76.2911,76.2911,76.179,76.2049,18041.0
2020-01-07 14:00:00,88.42,88.43,88.36,88.39,4426.0,76.1963,76.2049,76.1446,76.1704,4426.0
2020-01-07 14:05:00,88.39,88.4,88.3,88.3,6102.0,76.1704,76.179,76.0929,76.0929,6102.0
2020-01-07 14:10:00,88.29,88.29,88.16,88.16,4749.0,76.0842,76.0842,75.9722,75.9722,4749.0
2020-01-07 14:15:00,88.18,88.2,88.06,88.06,7621.0,75.9894,76.0067,75.886,75.886,7621.0
2020-01-07 14:20:00,88.06,88.17,88.04,88.17,5421.0,75.886,75.9808,75.8688,75.9808,5421.0
2020-01-07 14:25:00,88.16,88.29,88.15,88.17,18742.0,75.9722,76.0842,75.9636,75.9808,18742.0
2020-01-07 14:30:00,88.17,88.23,88.15,88.23,7814.0,75.9808,76.0325,75.9636,76.0325,7814.0
2020-01-07 14:35:00,88.23,88.27,88.15,88.15,8856.0,76.0325,76.067,75.9636,75.9636,8856.0
2020-01-07 14:40:00,88.16,88.18,88.12,88.17,8690.0,75.9722,75.9894,75.9377,75.9808,8690.0
2020-01-07 14:45:00,88.14,88.21,88.14,88.2,5569.0,75.955,76.0153,75.955,76.0067,5569.0
2020-01-07 14:50:00,88.21,88.26,88.19,88.23,7656.0,76.0153,76.0584,75.9981,76.0325,7656.0
2020-01-07 14:55:00,88.24,88.31,88.22,88.25,10416.0,76.0411,76.1015,76.0239,76.0498,10416.0
2020-01-07 15:00:00,88.28,88.35,88.28,88.35,7256.0,76.0756,76.1359,76.0756,76.1359,7256.0
2020-01-07 15:05:00,88.33,88.44,88.32,88.44,9528.0,76.1187,76.2135,76.1101,76.2135,9528.0
2020-01-07 15:10:00,88.44,88.47,88.41,88.47,7013.0,76.2135,76.2394,76.1876,76.2394,7013.0
2020-01-07 15:15:00,88.47,88.51,88.45,88.49,9961.0,76.2394,76.2738,76.2221,76.2566,9961.0
2020-01-07 15:20:00,88.49,88.52,88.44,88.45,9056.0,76.2566,76.2824,76.2135,76.2221,9056.0
2020-01-07 15:25:00,88.45,88.5,88.43,88.49,10072.0,76.2221,76.2652,76.2049,76.2566,10072.0
2020-01-07 15:30:00,88.5,88.51,88.45,88.51,13941.0,76.2652,76.2738,76.2221,76.2738,13941.0
2020-01-07 15:35:00,88.51,88.58,88.49,88.53,31836.0,76.2738,76.3341,76.2566,76.2911,31836.0
2020-01-07 15:40:00,88.52,88.63,88.52,88.61,21914.0,76.2824,76.3772,76.2824,76.36,21914.0
2020-01-07 15:45:00,88.61,88.64,88.57,88.59,28750.0,76.36,76.3858,76.3255,76.3428,28750.0
2020-01-07 15:50:00,88.6,88.67,88.57,88.67,36454.0,76.3514,76.4117,76.3255,76.4117,36454.0
2020-01-07 15:55:00,88.67,88.74,88.46,88.48,162959.0,76.4117,76.472,76.2307,76.248,162959.0
2020-01-08 09:30:00,88.46,88.69,88.3,88.49,49386.0,76.2307,76.4289,76.0929,76.2566,49386.0
2020-01-08 09:35:00,88.43,88.45,88.28,88.33,8173.0,76.2049,76.2221,76.0756,76.1187,8173.0
2020-01-08 09:40:00,88.34,88.48,88.28,88.28,8764.0,76.1273,76.248,76.0756,76.0756,8764.0
2020-01-08 09:45:00,88.28,88.48,88.28,88.41,29893.0,76.0756,76.248,76.0756,76.1876,29893.0
2020-01-08 09:50:00,88.43,88.53,88.35,88.44,16218.0,76.2049,76.2911,76.1359,76.2135,16218.0
2020-01-08 09:55:00,88.45,88.58,88.42,88.52,18711.0,76.2221,76.3341,76.1963,76.2824,18711.0
2020-01-08 10:00:00,88.53,88.53,88.4,88.42,14070.0,76.2911,76.2911,76.179,76.1963,14070.0
2020-01-08 10:05:00,88.45,88.57,88.39,88.54,18377.0,76.2221,76.3255,76.1704,76.2997,18377.0
2020-01-08 10:10:00,88.52,88.7,88.52,88.67,16029.0,76.2824,76.4376,76.2824,76.4117,16029.0
2020-01-08 10:15:00,88.69,88.72,88.51,88.53,34314.0,76.4289,76.4548,76.2738,76.2911,34314.0
2020-01-08 10:20:00,88.53,88.54,88.43,88.49,15271.0,76.2911,76.2997,76.2049,76.2566,15271.0
2020-01-08 10:25:00,88.51,88.55,88.41,88.46,36020.0,76.2738,76.3083,76.1876,76.2307,36020.0
2020-01-08 10:30:00,88.43,88.6,88.43,88.55,9352.0,76.2049,76.3514,76.2049,76.3083,9352.0
2020-01-08 10:35:00,88.53,88.63,88.47,88.62,8976.0,76.2911,76.3772,76.2394,76.3686,8976.0
2020-01-08 10:40:00,88.6,88.6,88.36,88.38,34575.0,76.3514,76.3514,76.1446,76.1618,34575.0
2020-01-08 10:45:00,88.37,88.42,88.3,88.4,12253.0,76.1532,76.1963,76.0929,76.179,12253.0
2020-01-08 10:50:00,88.4,88.42,88.31,88.36,11148.0,76.179,76.1963,76.1015,76.1446,11148.0
2020-01-08 10:55:00,88.35,88.37,88.23,88.27,12356.0,76.1359,76.1532,76.0325,76.067,12356.0
2020-01-08 11:00:00,88.29,88.29,88.15,88.25,16767.0,76.0842,76.0842,75.9636,76.0498,16767.0
2020-01-08 11:05:00,88.25,88.4,88.25,88.4,9056.0,76.0498,76.179,76.0498,76.179,9056.0
2020-01-08 11:10:00,88.4,88.44,88.34,88.41,13264.0,76.179,76.2135,76.1273,76.1876,13264.0
2020-01-08 11:15:00,88.4,88.45,88.38,88.4,6702.0,76.179,76.2221,76.1618,76.179,6702.0
2020-01-08 11:20:00,88.44,88.47,88.42,88.46,7571.0,76.2135,76.2394,76.1963,76.2307,7571.0
2020-01-08 11:25:00,88.46,88.49,88.4,88.45,15029.0,76.2307,76.2566,76.179,76.2221,15029.0
2020-01-08 11:30:00,88.45,88.55,88.38,88.52,8406.0,76.2221,76.3083,76.1618,76.2824,8406.0
2020-01-08 11:35:00,88.58,88.67,88.57,88.63,4632.0,76.3341,76.4117,76.3255,76.3772,4632.0
2020-01-08 11:40:00,88.67,88.82,88.67,88.71,9907.0,76.4117,76.541,76.4117,76.4462,9907.0
2020-01-08 11:45:00,88.7,88.75,88.65,88.74,8220.0,76.4376,76.4806,76.3945,76.472,8220.0
2020-01-08 11:50:00,88.73,88.78,88.7,88.71,5799.0,76.4634,76.5065,76.4376,76.4462,5799.0
2020-01-08 11:55:00,88.7,88.7,88.61,88.62,4383.0,76.4376,76.4376,76.36,76.3686,4383.0
2020-01-08 12:00:00,88.61,88.62,88.53,88.59,12080.0,76.36,76.3686,76.2911,76.3428,12080.0
2020-01-08 12:05:00,88.59,88.59,88.49,88.53,10197.0,76.3428,76.3428,76.2566,76.2911,10197.0
2020-01-08 12:10:00,88.56,88.56,88.43,88.48,6552.0,76.3169,76.3169,76.2049,76.248,6552.0
2020-01-08 12:15:00,88.51,88.54,88.49,88.5,2574.0,76.2738,76.2997,76.2566,76.2652,2574.0
2020-01-08 12:20:00,88.53,88.53,88.39,88.4,8924.0,76.2911,76.2911,76.1704,76.179,8924.0
2020-01-08 12:25:00,88.38,88.41,88.35,88.35,6430.0,76.1618,76.1876,76.1359,76.1359,6430.0
2020-01-08 12:30:00,88.37,88.5,88.37,88.5,10567.0,76.1532,76.2652,76.1532,76.2652,10567.0
2020-01-08 12:35:00,88.5,88.54,88.47,88.48,10572.0,76.2652,76.2997,76.2394,76.248,10572.0
2020-01-08 12:40:00,88.48,88.57,88.48,88.51,10984.0,76.248,76.3255,76.248,76.2738,10984.0
2020-01-08 12:45:00,88.52,88.58,88.51,88.54,23617.0,76.2824,76.3341,76.2738,76.2997,23617.0
2020-01-08 12:50:00,88.54,88.58,88.52,88.56,5327.0,76.2997,76.3341,76.2824,76.3169,5327.0
2020-01-08 12:55:00,88.56,88.62,88.52,88.62,12117.0,76.3169,76.3686,76.2824,76.3686,12117.0
2020-01-08 13:00:00,88.6,88.61,88.49,88.5,10189.0,76.3514,76.36,76.2566,76.2652,10189.0
2020-01-08 13:05:00,88.49,88.53,88.47,88.48,10486.0,76.2566,76.2911,76.2394,76.248,10486.0
2020-01-08 13:10:00,88.48,88.54,88.46,88.53,12821.0,76.248,76.2997,76.2307,76.2911,12821.0
2020-01-08 13:15:00,88.52,88.52,88.44,88.49,9963.0,76.2824,76.2824,76.2135,76.2566,9963.0
2020-01-08 13:20:00,88.5,88.6,88.5,88.59,10734.0,76.2652,76.3514,76.2652,76.3428,10734.0
2020-01-08 13:25:00,88.59,88.61,88.55,88.59,9712.0,76.3428,76.36,76.3083,76.3428,9712.0
2020-01-08 13:30:00,88.58,88.63,88.57,88.61,6642.0,76.3341,76.3772,76.3255,76.36,6642.0
2020-01-08 13:35:00,88.61,88.67,88.6,88.66,6875.0,76.36,76.4117,76.3514,76.4031,6875.0
2020-01-08 13:40:00,88.66,88.75,88.66,88.75,5437.0,76.4031,76.4806,76.4031,76.4806,5437.0
2020-01-08 13:45:00,88.73,88.74,88.67,88.7,5305.0,76.4634,76.472,76.4117,76.4376,5305.0
2020-01-08 13:50:00,88.69,88.74,88.69,88.72,3683.0,76.4289,76.472,76.4289,76.4548,3683.0
2020-01-08 13:55:00,88.71,88.72,88.67,88.7,4703.0,76.4462,76.4548,76.4117,76.4376,4703.0
2020-01-08 14:00:00,88.7,88.76,88.7,88.73,4342.0,76.4376,76.4893,76.4376,76.4634,4342.0
2020-01-08 14:05:00,88.74,88.78,88.72,88.72,4476.0,76.472,76.5065,76.4548,76.4548,4476.0
2020-01-08 14:10:00,88.72,88.77,88.72,88.74,11258.0,76.4548,76.4979,76.4548,76.472,11258.0
2020-01-08 14:15:00,88.74,88.82,88.73,88.8,3377.0,76.472,76.541,76.4634,76.5237,3377.0
2020-01-08 14:20:00,88.77,88.83,88.76,88.81,3613.0,76.4979,76.5496,76.4893,76.5323,3613.0
2020-01-08 14:25:00,88.77,88.83,88.76,88.82,7916.0,76.4979,76.5496,76.4893,76.541,7916.0
2020-01-08 14:30:00,88.81,88.83,88.79,88.8,2517.0,76.5323,76.5496,76.5151,76.5237,2517.0
2020-01-08 14:35:00,88.83,88.93,88.82,88.93,8582.0,76.5496,76.6358,76.541,76.6358,8582.0
2020-01-08 14:40:00,88.93,89.02,88.87,88.97,16685.0,76.6358,76.7133,76.5841,76.6702,16685.0
2020-01-08 14:45:00,88.97,89.15,88.95,89.15,13567.0,76.6702,76.8253,76.653,76.8253,13567.0
2020-01-08 14:50:00,89.16,89.16,89.09,89.11,8511.0,76.834,76.834,76.7736,76.7909,8511.0
2020-01-08 14:55:00,89.11,89.2,89.11,89.2,8151.0,76.7909,76.8684,76.7909,76.8684,8151.0
2020-01-08 15:00:00,89.19,89.2,89.14,89.19,9492.0,76.8598,76.8684,76.8167,76.8598,9492.0
2020-01-08 15:05:00,89.19,89.23,89.16,89.2,8760.0,76.8598,76.8943,76.834,76.8684,8760.0
2020-01-08 15:10:00,89.2,89.22,89.16,89.17,10501.0,76.8684,76.8857,76.834,76.8426,10501.0
2020-01-08 15:15:00,89.17,89.21,89.13,89.15,21137.0,76.8426,76.877,76.8081,76.8253,21137.0
2020-01-08 15:20:00,89.14,89.17,89.09,89.13,22772.0,76.8167,76.8426,76.7736,76.8081,22772.0
2020-01-08 15:25:00,89.13,89.17,89.09,89.12,14578.0,76.8081,76.8426,76.7736,76.7995,14578.0
2020-01-08 15:30:00,89.14,89.17,89.09,89.13,14023.0,76.8167,76.8426,76.7736,76.8081,14023.0
2020-01-08 15:35:00,89.12,89.2,89.12,89.19,15674.0,76.7995,76.8684,76.7995,76.8598,15674.0
2020-01-08 15:40:00,89.19,89.19,89.07,89.11,18551.0,76.8598,76.8598,76.7564,76.7909,18551.0
2020-01-08 15:45:00,89.11,89.17,88.94,88.94,29477.0,76.7909,76.8426,76.6444,76.6444,29477.0
2020-01-08 15:50:00,88.95,89.06,88.94,89.02,41063.0,76.653,76.7478,76.6444,76.7133,41063.0
2020-01-08 15:55:00,89.01,89.02,88.91,88.97,97186.0,76.7047,76.7133,76.6185,76.6702,97186.0
2020-01-09 09:30:00,89.28,89.41,88.91,88.91,30995.0,76.9374,77.0494,76.6185,76.6185,30995.0
2020-01-09 09:35:00,88.95,88.95,88.76,88.76,9397.0,76.653,76.653,76.4893,76.4893,9397.0
2020-01-09 09:40:00,88.78,89.02,88.78,89.01,8756.0,76.5065,76.7133,76.5065,76.7047,8756.0
2020-01-09 09:45:00,89.09,89.25,89.03,89.22,16265.0,76.7736,76.9115,76.7219,76.8857,16265.0
2020-01-09 09:50:00,89.24,89.24,89.12,89.14,4700.0,76.9029,76.9029,76.7995,76.8167,4700.0
2020-01-09 09:55:00,89.11,89.32,89.09,89.3,4962.0,76.7909,76.9718,76.7736,76.9546,4962.0
2020-01-09 10:00:00,89.32,89.35,89.31,89.34,3810.0,76.9718,76.9977,76.9632,76.9891,3810.0
2020-01-09 10:05:00,89.34,89.43,89.33,89.35,8403.0,76.9891,77.0666,76.9805,76.9977,8403.0
2020-01-09 10:10:00,89.35,89.41,89.34,89.41,5962.0,76.9977,77.0494,76.9891,77.0494,5962.0
2020-01-09 10:15:00,89.41,89.65,89.41,89.65,7365.0,77.0494,77.2562,77.0494,77.2562,7365.0
2020-01-09 10:20:00,89.66,89.66,89.51,89.6,37537.0,77.2648,77.2648,77.1356,77.2131,37537.0
2020-01-09 10:25:00,89.63,89.69,89.56,89.56,28750.0,77.239,77.2907,77.1787,77.1787,28750.0
2020-01-09 10:30:00,89.58,89.66,89.57,89.6,14378.0,77.1959,77.2648,77.1873,77.2131,14378.0
2020-01-09 10:35:00,89.62,89.65,89.54,89.64,8021.0,77.2304,77.2562,77.1614,77.2476,8021.0
2020-01-09 10:40:00,89.63,89.66,89.59,89.63,17694.0,77.239,77.2648,77.2045,77.239,17694.0
2020-01-09 10:45:00,89.65,89.74,89.61,89.74,18578.0,77.2562,77.3338,77.2217,77.3338,18578.0
2020-01-09 10:50:00,89.74,89.81,89.7,89.73,34026.0,77.3338,77.3941,77.2993,77.3252,34026.0
2020-01-09 10:55:00,89.73,89.73,89.64,89.65,15113.0,77.3252,77.3252,77.2476,77.2562,15113.0
2020-01-09 11:00:00,89.65,89.67,89.55,89.59,19189.0,77.2562,77.2735,77.17,77.2045,19189.0
2020-01-09 11:05:00,89.59,89.63,89.49,89.53,9615.0,77.2045,77.239,77.1183,77.1528,9615.0
2020-01-09 11:10:00,89.52,89.56,89.49,89.53,7406.0,77.1442,77.1787,77.1183,77.1528,7406.0
2020-01-09 11:15:00,89.54,89.57,89.48,89.51,9992.0,77.1614,77.1873,77.1097,77.1356,9992.0
2020-01-09 11:20:00,89.53,89.57,89.49,89.52,38734.0,77.1528,77.1873,77.1183,77.1442,38734.0
2020-01-09 11:25:00,89.52,89.54,89.41,89.42,3887.0,77.1442,77.1614,77.0494,77.058,3887.0
2020-01-09 11:30:00,89.44,89.47,89.4,89.47,8224.0,77.0753,77.1011,77.0408,77.1011,8224.0
2020-01-09 11:35:00,89.47,89.49,89.43,89.47,5540.0,77.1011,77.1183,77.0666,77.1011,5540.0
2020-01-09 11:40:00,89.49,89.52,89.44,89.46,3927.0,77.1183,77.1442,77.0753,77.0925,3927.0
2020-01-09 11:45:00,89.47,89.53,89.46,89.49,4409.0,77.1011,77.1528,77.0925,77.1183,4409.0
2020-01-09 11:50:00,89.47,89.47,89.34,89.35,9221.0,77.1011,77.1011,76.9891,76.9977,9221.0
2020-01-09 11:55:00,89.34,89.39,89.33,89.38,9119.0,76.9891,77.0322,76.9805,77.0235,9119.0
2020-01-09 12:00:00,89.39,89.42,89.38,89.38,6449.0,77.0322,77.058,77.0235,77.0235,6449.0
2020-01-09 12:05:00,89.38,89.41,89.36,89.36,8254.0,77.0235,77.0494,77.0063,77.0063,8254.0
2020-01-09 12:10:00,89.35,89.36,89.31,89.31,5856.0,76.9977,77.0063,76.9632,76.9632,5856.0
2020-01-09 12:15:00,89.32,89.42,89.28,89.42,10350.0,76.9718,77.058,76.9374,77.058,10350.0
2020-01-09 12:20:00,89.41,89.43,89.36,89.36,6966.0,77.0494,77.0666,77.0063,77.0063,6966.0
2020-01-09 12:25:00,89.36,89.38,89.27,89.31,21584.0,77.0063,77.0235,76.9288,76.9632,21584.0
2020-01-09 12:30:00,89.32,89.34,89.25,89.25,4191.0,76.9718,76.9891,76.9115,76.9115,4191.0
2020-01-09 12:35:00,89.26,89.26,89.19,89.24,4109.0,76.9201,76.9201,76.8598,76.9029,4109.0
2020-01-09 12:40:00,89.24,89.3,89.23,89.25,14401.0,76.9029,76.9546,76.8943,76.9115,14401.0
2020-01-09 12:45:00,89.24,89.24,89.17,89.2,20172.0,76.9029,76.9029,76.8426,76.8684,20172.0
2020-01-09 12:50:00,89.2,89.28,89.19,89.26,5049.0,76.8684,76.9374,76.8598,76.9201,5049.0
2020-01-09 12:55:00,89.26,89.26,89.22,89.22,2241.0,76.9201,76.9201,76.8857,76.8857,2241.0
2020-01-09 13:00:00,89.21,89.29,89.2,89.22,7138.0,76.877,76.946,76.8684,76.8857,7138.0
2020-01-09 13:05:00,89.22,89.22,89.17,89.2,4711.0,76.8857,76.8857,76.8426,76.8684,4711.0
2020-01-09 13:10:00,89.2,89.21,89.15,89.18,5424.0,76.8684,76.877,76.8253,76.8512,5424.0
2020-01-09 13:15:00,89.18,89.27,89.18,89.22,6305.0,76.8512,76.9288,76.8512,76.8857,6305.0
2020-01-09 13:20:00,89.22,89.22,89.17,89.18,4058.0,76.8857,76.8857,76.8426,76.8512,4058.0
2020-01-09 13:25:00,89.19,89.3,89.18,89.29,4678.0,76.8598,76.9546,76.8512,76.946,4678.0
2020-01-09 13:30:00,89.31,89.31,89.24,89.26,6061.0,76.9632,76.9632,76.9029,76.9201,6061.0
2020-01-09 13:35:00,89.27,89.28,89.23,89.27,6197.0,76.9288,76.9374,76.8943,76.9288,6197.0
2020-01-09 13:40:00,89.26,89.29,89.23,89.29,4909.0,76.9201,76.946,76.8943,76.946,4909.0
2020-01-09 13:45:00,89.31,89.32,89.28,89.28,5135.0,76.9632,76.9718,76.9374,76.9374,5135.0
2020-01-09 13:50:00,89.28,89.3,89.23,89.27,7538.0,76.9374,76.9546,76.8943,76.9288,7538.0
2020-01-09 13:55:00,89.26,89.27,89.21,89.22,5866.0,76.9201,76.9288,76.877,76.8857,5866.0
2020-01-09 14:00:00,89.21,89.29,89.2,89.26,12054.0,76.877,76.946,76.8684,76.9201,12054.0
2020-01-09 14:05:00,89.25,89.25,89.17,89.19,5032.0,76.9115,76.9115,76.8426,76.8598,5032.0
2020-01-09 14:10:00,89.18,89.22,89.16,89.18,6155.0,76.8512,76.8857,76.834,76.8512,6155.0
2020-01-09 14:15:00,89.19,89.19,89.13,89.16,5346.0,76.8598,76.8598,76.8081,76.834,5346.0
2020-01-09 14:20:00,89.16,89.19,89.15,89.17,3100.0,76.834,76.8598,76.8253,76.8426,3100.0
2020-01-09 14:25:00,89.18,89.19,89.15,89.19,2213.0,76.8512,76.8598,76.8253,76.8598,2213.0
2020-01-09 14:30:00,89.19,89.24,89.18,89.21,5495.0,76.8598,76.9029,76.8512,76.877,5495.0
2020-01-09 14:35:00,89.21,89.22,89.16,89.19,6118.0,76.877,76.8857,76.834,76.8598,6118.0
2020-01-09 14:40:00,89.19,89.21,89.17,89.21,3077.0,76.8598,76.877,76.8426,76.877,3077.0
2020-01-09 14:45:00,89.2,89.2,89.14,89.15,8443.0,76.8684,76.8684,76.8167,76.8253,8443.0
2020-01-09 14:50:00,89.16,89.16,89.13,89.15,3457.0,76.834,76.834,76.8081,76.8253,3457.0
2020-01-09 14:55:00,89.15,89.21,89.15,89.21,7267.0,76.8253,76.877,76.8253,76.877,7267.0
2020-01-09 15:00:00,89.2,89.21,89.11,89.12,9923.0,76.8684,76.877,76.7909,76.7995,9923.0
2020-01-09 15:05:00,89.13,89.14,89.04,89.04,7650.0,76.8081,76.8167,76.7306,76.7306,7650.0
2020-01-09 15:10:00,89.05,89.05,89.01,89.03,14050.0,76.7392,76.7392,76.7047,76.7219,14050.0
2020-01-09 15:15:00,89.01,89.06,89.0,89.06,12065.0,76.7047,76.7478,76.6961,76.7478,12065.0
2020-01-09 15:20:00,89.08,89.08,89.0,89.01,10675.0,76.765,76.765,76.6961,76.7047,10675.0
2020-01-09 15:25:00,89.01,89.03,88.98,89.0,18270.0,76.7047,76.7219,76.6788,76.6961,18270.0
2020-01-09 15:30:00,88.99,89.01,88.91,88.92,16180.0,76.6875,76.7047,76.6185,76.6271,16180.0
2020-01-09 15:35:00,88.91,88.91,88.81,88.81,19180.0,76.6185,76.6185,76.5323,76.5323,19180.0
2020-01-09 15:40:00,88.82,88.84,88.76,88.79,23791.0,76.541,76.5582,76.4893,76.5151,23791.0
2020-01-09 15:45:00,88.79,88.85,88.76,88.77,23592.0,76.5151,76.5668,76.4893,76.4979,23592.0
2020-01-09 15:50:00,88.78,88.86,88.74,88.82,81950.0,76.5065,76.5754,76.472,76.541,81950.0
2020-01-09 15:55:00,88.82,88.96,88.79,88.95,148596.0,76.541,76.6616,76.5151,76.653,148596.0
2020-01-10 09:30:00,89.07,89.31,89.07,89.18,22303.0,76.7564,76.9632,76.7564,76.8512,22303.0
2020-01-10 09:35:00,89.19,89.19,89.03,89.03,17694.0,76.8598,76.8598,76.7219,76.7219,17694.0
2020-01-10 09:40:00,89.04,89.14,89.01,89.01,6406.0,76.7306,76.8167,76.7047,76.7047,6406.0
2020-01-10 09:45:00,89.08,89.28,89.03,89.26,7300.0,76.765,76.9374,76.7219,76.9201,7300.0
2020-01-10 09:50:00,89.3,89.43,89.23,89.26,9960.0,76.9546,77.0666,76.8943,76.9201,9960.0
2020-01-10 09:55:00,89.24,89.31,89.17,89.3,7985.0,76.9029,76.9632,76.8426,76.9546,7985.0
2020-01-10 10:00:00,89.3,89.45,89.3,89.43,10846.0,76.9546,77.0839,76.9546,77.0666,10846.0
2020-01-10 10:05:00,89.42,89.44,89.3,89.36,17833.0,77.058,77.0753,76.9546,77.0063,17833.0
2020-01-10 10:10:00,89.36,89.39,89.26,89.38,15183.0,77.0063,77.0322,76.9201,77.0235,15183.0
2020-01-10 10:15:00,89.37,89.37,89.19,89.25,20525.0,77.0149,77.0149,76.8598,76.9115,20525.0
2020-01-10 10:20:00,89.25,89.35,89.25,89.34,9344.0,76.9115,76.9977,76.9115,76.9891,9344.0
2020-01-10 10:25:00,89.34,89.43,89.3,89.42,14239.0,76.9891,77.0666,76.9546,77.058,14239.0
2020-01-10 10:30:00,89.42,89.44,89.39,89.42,14501.0,77.058,77.0753,77.0322,77.058,14501.0
2020-01-10 10:35:00,89.41,89.42,89.31,89.35,7247.0,77.0494,77.058,76.9632,76.9977,7247.0
2020-01-10 10:40:00,89.34,89.34,89.24,89.31,9759.0,76.9891,76.9891,76.9029,76.9632,9759.0
2020-01-10 10:45:00,89.32,89.41,89.27,89.28,5507.0,76.9718,77.0494,76.9288,76.9374,5507.0
2020-01-10 10:50:00,89.28,89.43,89.27,89.4,10989.0,76.9374,77.0666,76.9288,77.0408,10989.0
2020-01-10 10:55:00,89.38,89.4,89.32,89.39,21874.0,77.0235,77.0408,76.9718,77.0322,21874.0
2020-01-10 11:00:00,89.38,89.44,89.36,89.39,87832.0,77.0235,77.0753,77.0063,77.0322,87832.0
2020-01-10 11:05:00,89.4,89.46,89.38,89.46,10707.0,77.0408,77.0925,77.0235,77.0925,10707.0
2020-01-10 11:10:00,89.47,89.5,89.42,89.46,20274.0,77.1011,77.127,77.058,77.0925,20274.0
2020-01-10 11:15:00,89.46,89.5,89.43,89.48,43849.0,77.0925,77.127,77.0666,77.1097,43849.0
2020-01-10 11:20:00,89.5,89.57,89.48,89.51,8654.0,77.127,77.1873,77.1097,77.1356,8654.0
2020-01-10 11:25:00,89.53,89.55,89.48,89.51,20283.0,77.1528,77.17,77.1097,77.1356,20283.0
2020-01-10 11:30:00,89.51,89.51,89.37,89.44,9900.0,77.1356,77.1356,77.0149,77.0753,9900.0
2020-01-10 11:35:00,89.44,89.46,89.35,89.46,6548.0,77.0753,77.0925,76.9977,77.0925,6548.0
2020-01-10 11:40:00,89.44,89.44,89.38,89.41,2623.0,77.0753,77.0753,77.0235,77.0494,2623.0
2020-01-10 11:45:00,89.41,89.43,89.39,89.4,10073.0,77.0494,77.0666,77.0322,77.0408,10073.0
2020-01-10 11:50:00,89.4,89.42,89.37,89.39,7341.0,77.0408,77.058,77.0149,77.0322,7341.0
2020-01-10 11:55:00,89.39,89.5,89.39,89.48,9898.0,77.0322,77.127,77.0322,77.1097,9898.0
2020-01-10 12:00:00,89.49,89.5,89.44,89.47,6310.0,77.1183,77.127,77.0753,77.1011,6310.0
2020-01-10 12:05:00,89.47,89.47,89.34,89.34,6978.0,77.1011,77.1011,76.9891,76.9891,6978.0
2020-01-10 12:10:00,89.34,89.35,89.26,89.35,8542.0,76.9891,76.9977,76.9201,76.9977,8542.0
2020-01-10 12:15:00,89.35,89.35,89.18,89.18,4204.0,76.9977,76.9977,76.8512,76.8512,4204.0
2020-01-10 12:20:00,89.16,89.21,89.13,89.13,3456.0,76.834,76.877,76.8081,76.8081,3456.0
2020-01-10 12:25:00,89.13,89.14,89.08,89.1,14403.0,76.8081,76.8167,76.765,76.7823,14403.0
2020-01-10 12:30:00,89.1,89.11,89.07,89.08,3952.0,76.7823,76.7909,76.7564,76.765,3952.0
2020-01-10 12:35:00,89.08,89.25,89.06,89.2,6688.0,76.765,76.9115,76.7478,76.8684,6688.0
2020-01-10 12:40:00,89.2,89.29,89.2,89.29,7439.0,76.8684,76.946,76.8684,76.946,7439.0
2020-01-10 12:45:00,89.32,89.41,89.3,89.39,10486.0,76.9718,77.0494,76.9546,77.0322,10486.0
2020-01-10 12:50:00,89.41,89.45,89.35,89.37,18358.0,77.0494,77.0839,76.9977,77.0149,18358.0
2020-01-10 12:55:00,89.36,89.37,89.27,89.3,28184.0,77.0063,77.0149,76.9288,76.9546,28184.0
2020-01-10 13:00:00,89.29,89.46,89.29,89.46,41399.0,76.946,77.0925,76.946,77.0925,41399.0
2020-01-10 13:05:00,89.46,89.5,89.45,89.5,6068.0,77.0925,77.127,77.0839,77.127,6068.0
2020-01-10 13:10:00,89.5,89.51,89.45,89.48,7102.0,77.127,77.1356,77.0839,77.1097,7102.0
2020-01-10 13:15:00,89.5,89.5,89.47,89.5,5096.0,77.127,77.127,77.1011,77.127,5096.0
2020-01-10 13:20:00,89.53,89.63,89.52,89.62,7243.0,77.1528,77.239,77.1442,77.2304,7243.0
2020-01-10 13:25:00,89.63,89.65,89.58,89.6,9672.0,77.239,77.2562,77.1959,77.2131,9672.0
2020-01-10 13:30:00,89.6,89.61,89.55,89.6,25223.0,77.2131,77.2217,77.17,77.2131,25223.0
2020-01-10 13:35:00,89.6,89.6,89.48,89.55,8574.0,77.2131,77.2131,77.1097,77.17,8574.0
2020-01-10 13:40:00,89.54,89.54,89.45,89.52,10039.0,77.1614,77.1614,77.0839,77.1442,10039.0
2020-01-10 13:45:00,89.53,89.55,89.45,89.52,47113.0,77.1528,77.17,77.0839,77.1442,47113.0
2020-01-10 13:50:00,89.52,89.56,89.44,89.56,22820.0,77.1442,77.1787,77.0753,77.1787,22820.0
2020-01-10 13:55:00,89.57,89.63,89.51,89.63,16732.0,77.1873,77.239,77.1356,77.239,16732.0
2020-01-10 14:00:00,89.62,89.73,89.61,89.69,71744.0,77.2304,77.3252,77.2217,77.2907,71744.0
2020-01-10 14:05:00,89.7,89.71,89.62,89.62,15034.0,77.2993,77.3079,77.2304,77.2304,15034.0
2020-01-10 14:10:00,89.64,89.64,89.56,89.57,14164.0,77.2476,77.2476,77.1787,77.1873,14164.0
2020-01-10 14:15:00,89.54,89.59,89.47,89.58,10081.0,77.1614,77.2045,77.1011,77.1959,10081.0
2020-01-10 14:20:00,89.58,89.58,89.53,89.56,3718.0,77.1959,77.1959,77.1528,77.1787,3718.0
2020-01-10 14:25:00,89.58,89.65,89.58,89.6,4733.0,77.1959,77.2562,77.1959,77.2131,4733.0
2020-01-10 14:30:00,89.6,89.63,89.56,89.6,6248.0,77.2131,77.239,77.1787,77.2131,6248.0
2020-01-10 14:35:00,89.6,89.61,89.52,89.55,9927.0,77.2131,77.2217,77.1442,77.17,9927.0
2020-01-10 14:40:00,89.55,89.55,89.48,89.53,8631.0,77.17,77.17,77.1097,77.1528,8631.0
2020-01-10 14:45:00,89.55,89.55,89.5,89.52,4916.0,77.17,77.17,77.127,77.1442,4916.0
2020-01-10 14:50:00,89.52,89.56,89.5,89.56,5737.0,77.1442,77.1787,77.127,77.1787,5737.0
2020-01-10 14:55:00,89.55,89.55,89.51,89.54,3913.0,77.17,77.17,77.1356,77.1614,3913.0
2020-01-10 15:00:00,89.53,89.53,89.4,89.48,11337.0,77.1528,77.1528,77.0408,77.1097,11337.0
2020-01-10 15:05:00,89.48,89.49,89.42,89.44,8242.0,77.1097,77.1183,77.058,77.0753,8242.0
2020-01-10 15:10:00,89.43,89.51,89.43,89.45,8998.0,77.0666,77.1356,77.0666,77.0839,8998.0
2020-01-10 15:15:00,89.46,89.53,89.46,89.47,17133.0,77.0925,77.1528,77.0925,77.1011,17133.0
2020-01-10 15:20:00,89.47,89.57,89.46,89.57,13219.0,77.1011,77.1873,77.0925,77.1873,13219.0
2020-01-10 15:25:00,89.56,89.58,89.52,89.52,14076.0,77.1787,77.1959,77.1442,77.1442,14076.0
2020-01-10 15:30:00,89.53,89.56,89.49,89.52,15567.0,77.1528,77.1787,77.1183,77.1442,15567.0
2020-01-10 15:35:00,89.5,89.55,89.49,89.53,26335.0,77.127,77.17,77.1183,77.1528,26335.0
2020-01-10 15:40:00,89.55,89.59,89.52,89.54,12812.0,77.17,77.2045,77.1442,77.1614,12812.0
2020-01-10 15:45:00,89.54,89.6,89.46,89.46,22899.0,77.1614,77.2131,77.0925,77.0925,22899.0
2020-01-10 15:50:00,89.47,89.53,89.44,89.45,77371.0,77.1011,77.1528,77.0753,77.0839,77371.0
2020-01-10 15:55:00,89.44,89.54,89.42,89.44,102974.0,77.0753,77.1614,77.058,77.0753,102974.0
2020-01-13 09:30:00,89.54,89.96,89.5,89.85,47820.0,77.1614,77.5234,77.127,77.4286,47820.0
2020-01-13 09:35:00,89.85,89.94,89.64,89.91,9362.0,77.4286,77.5061,77.2476,77.4803,9362.0
2020-01-13 09:40:00,89.88,90.1,89.84,90.05,26658.0,77.4544,77.644,77.42,77.6009,26658.0
2020-01-13 09:45:00,90.04,90.25,90.03,90.22,17791.0,77.5923,77.7733,77.5837,77.7474,17791.0
2020-01-13 09:50:00,90.22,90.24,90.06,90.14,36796.0,77.7474,77.7647,77.6095,77.6785,36796.0
2020-01-13 09:55:00,90.17,90.45,90.15,90.43,39882.0,77.7043,77.9456,77.6871,77.9284,39882.0
2020-01-13 10:00:00,90.45,90.47,90.33,90.37,21208.0,77.9456,77.9629,77.8422,77.8767,21208.0
2020-01-13 10:05:00,90.35,90.45,90.31,90.45,8774.0,77.8594,77.9456,77.825,77.9456,8774.0
2020-01-13 10:10:00,90.44,90.52,90.44,90.48,19097.0,77.937,78.0059,77.937,77.9715,19097.0
2020-01-13 10:15:00,90.49,90.51,90.33,90.34,39890.0,77.9801,77.9973,77.8422,77.8508,39890.0
2020-01-13 10:20:00,90.31,90.37,90.29,90.34,6741.0,77.825,77.8767,77.8077,77.8508,6741.0
2020-01-13 10:25:00,90.34,90.39,90.22,90.3,21019.0,77.8508,77.8939,77.7474,77.8164,21019.0
2020-01-13 10:30:00,90.3,90.44,90.29,90.44,35564.0,77.8164,77.937,77.8077,77.937,35564.0
2020-01-13 10:35:00,90.41,90.49,90.35,90.41,19062.0,77.9112,77.9801,77.8594,77.9112,19062.0
2020-01-13 10:40:00,90.4,90.44,90.38,90.43,4623.0,77.9025,77.937,77.8853,77.9284,4623.0
2020-01-13 10:45:00,90.46,90.46,90.32,90.38,3995.0,77.9542,77.9542,77.8336,77.8853,3995.0
2020-01-13 10:50:00,90.36,90.47,90.28,90.45,14460.0,77.8681,77.9629,77.7991,77.9456,14460.0
2020-01-13 10:55:00,90.46,90.53,90.44,90.52,8532.0,77.9542,78.0146,77.937,78.0059,8532.0
2020-01-13 11:00:00,90.5,90.5,90.38,90.44,11414.0,77.9887,77.9887,77.8853,77.937,11414.0
2020-01-13 11:05:00,90.45,90.78,90.43,90.77,48706.0,77.9456,78.23,77.9284,78.2214,48706.0
2020-01-13 11:10:00,90.75,90.8,90.66,90.7,16248.0,78.2041,78.2472,78.1266,78.1611,16248.0
2020-01-13 11:15:00,90.72,90.77,90.63,90.65,8947.0,78.1783,78.2214,78.1007,78.118,8947.0
2020-01-13 11:20:00,90.65,90.66,90.59,90.61,10453.0,78.118,78.1266,78.0663,78.0835,10453.0
2020-01-13 11:25:00,90.62,90.66,90.52,90.59,14430.0,78.0921,78.1266,78.0059,78.0663,14430.0
2020-01-13 11:30:00,90.63,90.76,90.58,90.76,11096.0,78.1007,78.2128,78.0577,78.2128,11096.0
2020-01-13 11:35:00,90.75,90.81,90.72,90.79,6264.0,78.2041,78.2559,78.1783,78.2386,6264.0
2020-01-13 11:40:00,90.8,90.84,90.74,90.76,12814.0,78.2472,78.2817,78.1955,78.2128,12814.0
2020-01-13 11:45:00,90.78,90.8,90.76,90.8,8354.0,78.23,78.2472,78.2128,78.2472,8354.0
2020-01-13 11:50:00,90.8,90.96,90.8,90.96,15807.0,78.2472,78.3851,78.2472,78.3851,15807.0
2020-01-13 11:55:00,90.96,91.05,90.93,91.05,22974.0,78.3851,78.4627,78.3593,78.4627,22974.0
2020-01-13 12:00:00,91.04,91.1,90.94,90.95,24177.0,78.4541,78.5058,78.3679,78.3765,24177.0
2020-01-13 12:05:00,90.98,91.05,90.96,91.0,7864.0,78.4024,78.4627,78.3851,78.4196,7864.0
2020-01-13 12:10:00,91.0,91.05,90.97,91.05,6381.0,78.4196,78.4627,78.3937,78.4627,6381.0
2020-01-13 12:15:00,91.08,91.1,91.05,91.06,11034.0,78.4885,78.5058,78.4627,78.4713,11034.0
2020-01-13 12:20:00,91.06,91.09,91.0,91.05,13285.0,78.4713,78.4971,78.4196,78.4627,13285.0
2020-01-13 12:25:00,91.05,91.05,90.98,91.03,15851.0,78.4627,78.4627,78.4024,78.4454,15851.0
2020-01-13 12:30:00,91.03,91.11,91.02,91.09,10440.0,78.4454,78.5144,78.4368,78.4971,10440.0
2020-01-13 12:35:00,91.09,91.1,91.04,91.09,14682.0,78.4971,78.5058,78.4541,78.4971,14682.0
2020-01-13 12:40:00,91.11,91.2,91.09,91.15,31295.0,78.5144,78.5919,78.4971,78.5489,31295.0
2020-01-13 12:45:00,91.16,91.19,91.09,91.12,16892.0,78.5575,78.5833,78.4971,78.523,16892.0
2020-01-13 12:50:00,91.12,91.14,91.05,91.08,14010.0,78.523,78.5402,78.4627,78.4885,14010.0
2020-01-13 12:55:00,91.07,91.15,90.99,91.02,24870.0,78.4799,78.5489,78.411,78.4368,24870.0
2020-01-13 13:00:00,91.01,91.03,90.94,90.96,12733.0,78.4282,78.4454,78.3679,78.3851,12733.0
2020-01-13 13:05:00,90.97,91.04,90.95,91.03,9312.0,78.3937,78.4541,78.3765,78.4454,9312.0
2020-01-13 13:10:00,91.03,91.03,90.92,90.92,9309.0,78.4454,78.4454,78.3506,78.3506,9309.0
2020-01-13 13:15:00,90.92,90.99,90.84,90.99,36773.0,78.3506,78.411,78.2817,78.411,36773.0
2020-01-13 13:20:00,90.98,91.05,90.98,91.02,30481.0,78.4024,78.4627,78.4024,78.4368,30481.0
2020-01-13 13:25:00,91.02,91.08,91.0,91.03,19238.0,78.4368,78.4885,78.4196,78.4454,19238.0
2020-01-13 13:30:00,91.05,91.1,91.01,91.01,18173.0,78.4627,78.5058,78.4282,78.4282,18173.0
2020-01-13 13:35:00,91.01,91.05,90.96,90.96,19437.0,78.4282,78.4627,78.3851,78.3851,19437.0
2020-01-13 13:40:00,90.96,90.98,90.92,90.93,8108.0,78.3851,78.4024,78.3506,78.3593,8108.0
2020-01-13 13:45:00,90.93,90.97,90.89,90.9,11403.0,78.3593,78.3937,78.3248,78.3334,11403.0
2020-01-13 13:50:00,90.91,91.2,90.91,91.19,53865.0,78.342,78.5919,78.342,78.5833,53865.0
2020-01-13 13:55:00,91.19,91.27,91.14,91.16,24245.0,78.5833,78.6523,78.5402,78.5575,24245.0
2020-01-13 14:00:00,91.15,91.19,91.12,91.19,5538.0,78.5489,78.5833,78.523,78.5833,5538.0
2020-01-13 14:05:00,91.18,91.2,91.14,91.17,10136.0,78.5747,78.5919,78.5402,78.5661,10136.0
2020-01-13 14:10:00,91.16,91.23,91.15,91.22,6420.0,78.5575,78.6178,78.5489,78.6092,6420.0
2020-01-13 14:15:00,91.23,91.32,91.2,91.31,18542.0,78.6178,78.6953,78.5919,78.6867,18542.0
2020-01-13 14:20:00,91.32,91.41,91.32,91.41,11011.0,78.6953,78.7729,78.6953,78.7729,11011.0
2020-01-13 14:25:00,91.39,91.44,91.35,91.38,9266.0,78.7557,78.7988,78.7212,78.7471,9266.0
2020-01-13 14:30:00,91.37,91.4,91.36,91.39,4613.0,78.7384,78.7643,78.7298,78.7557,4613.0
2020-01-13 14:35:00,91.38,91.39,91.28,91.28,6547.0,78.7471,78.7557,78.6609,78.6609,6547.0
2020-01-13 14:40:00,91.27,91.27,91.21,91.24,6841.0,78.6523,78.6523,78.6006,78.6264,6841.0
2020-01-13 14:45:00,91.23,91.24,91.16,91.2,10954.0,78.6178,78.6264,78.5575,78.5919,10954.0
2020-01-13 14:50:00,91.19,91.25,91.14,91.24,10208.0,78.5833,78.635,78.5402,78.6264,10208.0
2020-01-13 14:55:00,91.23,91.31,91.23,91.3,12712.0,78.6178,78.6867,78.6178,78.6781,12712.0
2020-01-13 15:00:00,91.31,91.39,91.27,91.36,19951.0,78.6867,78.7557,78.6523,78.7298,19951.0
2020-01-13 15:05:00,91.37,91.41,91.33,91.35,23790.0,78.7384,78.7729,78.704,78.7212,23790.0
2020-01-13 15:10:00,91.36,91.41,91.36,91.4,16563.0,78.7298,78.7729,78.7298,78.7643,16563.0
2020-01-13 15:15:00,91.42,91.44,91.24,91.25,25359.0,78.7815,78.7988,78.6264,78.635,25359.0
2020-01-13 15:20:00,91.26,91.36,91.21,91.33,18157.0,78.6436,78.7298,78.6006,78.704,18157.0
2020-01-13 15:25:00,91.34,91.36,91.21,91.3,22366.0,78.7126,78.7298,78.6006,78.6781,22366.0
2020-01-13 15:30:00,91.3,91.36,91.25,91.36,17432.0,78.6781,78.7298,78.635,78.7298,17432.0
2020-01-13 15:35:00,91.37,91.5,91.37,91.4,28791.0,78.7384,78.8505,78.7384,78.7643,28791.0
2020-01-13 15:40:00,91.43,91.55,91.41,91.52,29058.0,78.7901,78.8936,78.7729,78.8677,29058.0
2020-01-13 15:45:00,91.52,91.62,91.5,91.59,34980.0,78.8677,78.9539,78.8505,78.928,34980.0
2020-01-13 15:50:00,91.6,91.7,91.59,91.61,54471.0,78.9366,79.0228,78.928,78.9453,54471.0
2020-01-13 15:55:00,91.62,91.82,91.6,91.8,239946.0,78.9539,79.1262,78.9366,79.109,239946.0
2020-01-14 09:30:00,91.55,91.84,91.08,91.28,55577.0,78.8936,79.1435,78.4885,78.6609,55577.0
2020-01-14 09:35:00,91.34,91.35,91.14,91.23,33740.0,78.7126,78.7212,78.5402,78.6178,33740.0
2020-01-14 09:40:00,91.25,91.27,91.09,91.09,24556.0,78.635,78.6523,78.4971,78.4971,24556.0
2020-01-14 09:45:00,91.11,91.42,91.02,91.3,16666.0,78.5144,78.7815,78.4368,78.6781,16666.0
2020-01-14 09:50:00,91.32,91.32,91.23,91.25,11908.0,78.6953,78.6953,78.6178,78.635,11908.0
2020-01-14 09:55:00,91.27,91.28,91.1,91.22,18806.0,78.6523,78.6609,78.5058,78.6092,18806.0
2020-01-14 10:00:00,91.21,91.27,91.18,91.25,23775.0,78.6006,78.6523,78.5747,78.635,23775.0
2020-01-14 10:05:00,91.25,91.25,91.1,91.22,16590.0,78.635,78.635,78.5058,78.6092,16590.0
2020-01-14 10:10:00,91.2,91.32,91.19,91.24,18502.0,78.5919,78.6953,78.5833,78.6264,18502.0
2020-01-14 10:15:00,91.23,91.29,91.11,91.12,11323.0,78.6178,78.6695,78.5144,78.523,11323.0
2020-01-14 10:20:00,91.11,91.13,90.9,90.9,15872.0,78.5144,78.5316,78.3334,78.3334,15872.0
2020-01-14 10:25:00,90.91,90.99,90.71,90.9,33942.0,78.342,78.411,78.1697,78.3334,33942.0
2020-01-14 10:30:00,90.91,91.01,90.85,90.91,12843.0,78.342,78.4282,78.2903,78.342,12843.0
2020-01-14 10:35:00,90.91,91.03,90.89,90.99,12106.0,78.342,78.4454,78.3248,78.411,12106.0
2020-01-14 10:40:00,90.99,91.1,90.97,91.08,18824.0,78.411,78.5058,78.3937,78.4885,18824.0
2020-01-14 10:45:00,91.06,91.25,91.04,91.23,32028.0,78.4713,78.635,78.4541,78.6178,32028.0
2020-01-14 10:50:00,91.24,91.3,91.21,91.29,33510.0,78.6264,78.6781,78.6006,78.6695,33510.0
2020-01-14 10:55:00,91.27,91.28,90.94,90.96,17331.0,78.6523,78.6609,78.3679,78.3851,17331.0
2020-01-14 11:00:00,90.97,91.01,90.79,90.85,22429.0,78.3937,78.4282,78.2386,78.2903,22429.0
2020-01-14 11:05:00,90.86,90.95,90.81,90.94,11874.0,78.2989,78.3765,78.2559,78.3679,11874.0
2020-01-14 11:10:00,90.95,91.07,90.95,91.04,30528.0,78.3765,78.4799,78.3765,78.4541,30528.0
2020-01-14 11:15:00,91.04,91.06,90.89,90.89,8483.0,78.4541,78.4713,78.3248,78.3248,8483.0
2020-01-14 11:20:00,90.89,90.89,90.81,90.87,12744.0,78.3248,78.3248,78.2559,78.3076,12744.0
2020-01-14 11:25:00,90.86,90.98,90.82,90.93,42948.0,78.2989,78.4024,78.2645,78.3593,42948.0
2020-01-14 11:30:00,90.95,90.98,90.88,90.89,11782.0,78.3765,78.4024,78.3162,78.3248,11782.0
2020-01-14 11:35:00,90.89,90.95,90.88,90.89,18350.0,78.3248,78.3765,78.3162,78.3248,18350.0
2020-01-14 11:40:00,90.89,90.98,90.86,90.98,8335.0,78.3248,78.4024,78.2989,78.4024,8335.0
2020-01-14 11:45:00,90.98,91.03,90.95,90.96,11074.0,78.4024,78.4454,78.3765,78.3851,11074.0
2020-01-14 11:50:00,90.96,90.99,90.84,90.84,13080.0,78.3851,78.411,78.2817,78.2817,13080.0
2020-01-14 11:55:00,90.85,90.9,90.73,90.79,11874.0,78.2903,78.3334,78.1869,78.2386,11874.0
2020-01-14 12:00:00,90.79,90.84,90.73,90.75,9115.0,78.2386,78.2817,78.1869,78.2041,9115.0
2020-01-14 12:05:00,90.75,90.77,90.69,90.77,11549.0,78.2041,78.2214,78.1524,78.2214,11549.0
2020-01-14 12:10:00,90.76,90.8,90.72,90.78,10611.0,78.2128,78.2472,78.1783,78.23,10611.0
2020-01-14 12:15:00,90.77,90.78,90.6,90.64,15459.0,78.2214,78.23,78.0749,78.1094,15459.0
2020-01-14 12:20:00,90.65,90.74,90.64,90.74,15844.0,78.118,78.1955,78.1094,78.1955,15844.0
2020-01-14 12:25:00,90.74,90.79,90.71,90.72,11923.0,78.1955,78.2386,78.1697,78.1783,11923.0
2020-01-14 12:30:00,90.73,90.84,90.69,90.8,19810.0,78.1869,78.2817,78.1524,78.2472,19810.0
2020-01-14 12:35:00,90.8,90.91,90.78,90.91,11983.0,78.2472,78.342,78.23,78.342,11983.0
2020-01-14 12:40:00,90.92,90.95,90.9,90.91,10376.0,78.3506,78.3765,78.3334,78.342,10376.0
2020-01-14 12:45:00,90.9,90.96,90.88,90.94,9360.0,78.3334,78.3851,78.3162,78.3679,9360.0
2020-01-14 12:50:00,90.94,90.95,90.77,90.8,68065.0,78.3679,78.3765,78.2214,78.2472,68065.0
2020-01-14 12:55:00,90.81,90.83,90.75,90.76,10137.0,78.2559,78.2731,78.2041,78.2128,10137.0
2020-01-14 13:00:00,90.76,90.81,90.74,90.79,15061.0,78.2128,78.2559,78.1955,78.2386,15061.0
2020-01-14 13:05:00,90.81,90.84,90.79,90.82,8765.0,78.2559,78.2817,78.2386,78.2645,8765.0
2020-01-14 13:10:00,90.82,90.82,90.75,90.77,9514.0,78.2645,78.2645,78.2041,78.2214,9514.0
2020-01-14 13:15:00,90.78,90.78,90.68,90.75,35496.0,78.23,78.23,78.1438,78.2041,35496.0
2020-01-14 13:20:00,90.75,90.86,90.74,90.81,7399.0,78.2041,78.2989,78.1955,78.2559,7399.0
2020-01-14 13:25:00,90.83,90.83,90.74,90.74,9909.0,78.2731,78.2731,78.1955,78.1955,9909.0
2020-01-14 13:30:00,90.74,90.9,90.73,90.8,89177.0,78.1955,78.3334,78.1869,78.2472,89177.0
2020-01-14 13:35:00,90.81,90.84,90.62,90.72,27187.0,78.2559,78.2817,78.0921,78.1783,27187.0
2020-01-14 13:40:00,90.74,90.78,90.62,90.63,39506.0,78.1955,78.23,78.0921,78.1007,39506.0
2020-01-14 13:45:00,90.64,90.73,90.63,90.69,17162.0,78.1094,78.1869,78.1007,78.1524,17162.0
2020-01-14 13:50:00,90.7,90.75,90.66,90.72,13033.0,78.1611,78.2041,78.1266,78.1783,13033.0
2020-01-14 13:55:00,90.72,90.73,90.57,90.58,8342.0,78.1783,78.1869,78.049,78.0577,8342.0
2020-01-14 14:00:00,90.57,90.58,90.36,90.39,32025.0,78.049,78.0577,77.8681,77.8939,32025.0
2020-01-14 14:05:00,90.39,90.57,90.36,90.52,65109.0,77.8939,78.049,77.8681,78.0059,65109.0
2020-01-14 14:10:00,90.53,90.54,90.42,90.49,12621.0,78.0146,78.0232,77.9198,77.9801,12621.0
2020-01-14 14:15:00,90.48,90.49,90.39,90.43,13732.0,77.9715,77.9801,77.8939,77.9284,13732.0
2020-01-14 14:20:00,90.44,90.49,90.42,90.47,13695.0,77.937,77.9801,77.9198,77.9629,13695.0
2020-01-14 14:25:00,90.46,90.5,90.44,90.45,13258.0,77.9542,77.9887,77.937,77.9456,13258.0
2020-01-14 14:30:00,90.44,90.46,90.39,90.41,11896.0,77.937,77.9542,77.8939,77.9112,11896.0
2020-01-14 14:35:00,90.41,90.52,90.41,90.52,12877.0,77.9112,78.0059,77.9112,78.0059,12877.0
2020-01-14 14:40:00,90.53,90.54,90.46,90.51,10565.0,78.0146,78.0232,77.9542,77.9973,10565.0
2020-01-14 14:45:00,90.52,90.52,90.43,90.48,17351.0,78.0059,78.0059,77.9284,77.9715,17351.0
2020-01-14 14:50:00,90.48,90.54,90.45,90.51,34971.0,77.9715,78.0232,77.9456,77.9973,34971.0
2020-01-14 14:55:00,90.51,90.52,90.39,90.39,13708.0,77.9973,78.0059,77.8939,77.8939,13708.0
2020-01-14 15:00:00,90.38,90.43,90.31,90.34,17795.0,77.8853,77.9284,77.825,77.8508,17795.0
2020-01-14 15:05:00,90.34,90.45,90.32,90.4,16233.0,77.8508,77.9456,77.8336,77.9025,16233.0
2020-01-14 15:10:00,90.4,90.42,90.33,90.4,15796.0,77.9025,77.9198,77.8422,77.9025,15796.0
2020-01-14 15:15:00,90.38,90.47,90.36,90.46,14615.0,77.8853,77.9629,77.8681,77.9542,14615.0
2020-01-14 15:20:00,90.46,90.5,90.43,90.44,20496.0,77.9542,77.9887,77.9284,77.937,20496.0
2020-01-14 15:25:00,90.45,90.46,90.35,90.39,20331.0,77.9456,77.9542,77.8594,77.8939,20331.0
2020-01-14 15:30:00,90.39,90.51,90.38,90.46,38518.0,77.8939,77.9973,77.8853,77.9542,38518.0
2020-01-14 15:35:00,90.45,90.51,90.42,90.5,42377.0,77.9456,77.9973,77.9198,77.9887,42377.0
2020-01-14 15:40:00,90.51,90.64,90.51,90.56,31108.0,77.9973,78.1094,77.9973,78.0404,31108.0
2020-01-14 15:45:00,90.57,90.6,90.48,90.49,43128.0,78.049,78.0749,77.9715,77.9801,43128.0
2020-01-14 15:50:00,90.49,90.56,90.45,90.55,71162.0,77.9801,78.0404,77.9456,78.0318,71162.0
2020-01-14 15:55:00,90.55,90.68,90.54,90.61,151846.0,78.0318,78.1438,78.0232,78.0835,151846.0
2020-01-15 09:30:00,91.09,91.48,91.01,91.25,83195.0,78.4971,78.8332,78.4282,78.635,83195.0
2020-01-15 09:35:00,91.3,91.32,91.06,91.12,28211.0,78.6781,78.6953,78.4713,78.523,28211.0
2020-01-15 09:40:00,91.13,91.36,91.13,91.3,7660.0,78.5316,78.7298,78.5316,78.6781,7660.0
2020-01-15 09:45:00,91.33,91.41,91.22,91.26,9807.0,78.704,78.7729,78.6092,78.6436,9807.0
2020-01-15 09:50:00,91.23,91.33,91.18,91.33,14100.0,78.6178,78.704,78.5747,78.704,14100.0
2020-01-15 09:55:00,91.35,91.43,91.29,91.36,10455.0,78.7212,78.7901,78.6695,78.7298,10455.0
2020-01-15 10:00:00,91.39,91.39,91.21,91.24,8577.0,78.7557,78.7557,78.6006,78.6264,8577.0
2020-01-15 10:05:00,91.26,91.32,91.21,91.23,14250.0,78.6436,78.6953,78.6006,78.6178,14250.0
2020-01-15 10:10:00,91.24,91.32,91.21,91.32,26553.0,78.6264,78.6953,78.6006,78.6953,26553.0
2020-01-15 10:15:00,91.32,91.43,91.27,91.43,16258.0,78.6953,78.7901,78.6523,78.7901,16258.0
2020-01-15 10:20:00,91.44,91.55,91.44,91.51,18480.0,78.7988,78.8936,78.7988,78.8591,18480.0
2020-01-15 10:25:00,91.52,91.62,91.49,91.61,14209.0,78.8677,78.9539,78.8418,78.9453,14209.0
2020-01-15 10:30:00,91.62,91.73,91.58,91.72,16551.0,78.9539,79.0487,78.9194,79.04,16551.0
2020-01-15 10:35:00,91.72,91.88,91.72,91.81,41705.0,79.04,79.1779,79.04,79.1176,41705.0
2020-01-15 10:40:00,91.8,91.94,91.77,91.94,13014.0,79.109,79.2296,79.0831,79.2296,13014.0
2020-01-15 10:45:00,91.94,92.06,91.93,92.06,18482.0,79.2296,79.333,79.221,79.333,18482.0
2020-01-15 10:50:00,92.08,92.09,92.0,92.05,28708.0,79.3503,79.3589,79.2813,79.3244,28708.0
2020-01-15 10:55:00,92.02,92.08,91.93,91.93,17851.0,79.2986,79.3503,79.221,79.221,17851.0
2020-01-15 11:00:00,91.94,92.01,91.84,91.95,37892.0,79.2296,79.29,79.1435,79.2383,37892.0
2020-01-15 11:05:00,91.95,92.3,91.91,92.28,41492.0,79.2383,79.5399,79.2038,79.5226,41492.0
2020-01-15 11:10:00,92.28,92.38,92.17,92.37,34459.0,79.5226,79.6088,79.4278,79.6002,34459.0
2020-01-15 11:15:00,92.37,92.42,92.3,92.37,31300.0,79.6002,79.6433,79.5399,79.6002,31300.0
2020-01-15 11:20:00,92.37,92.37,92.23,92.23,30734.0,79.6002,79.6002,79.4795,79.4795,30734.0
2020-01-15 11:25:00,92.23,92.39,92.2,92.32,16898.0,79.4795,79.6174,79.4537,79.5571,16898.0
2020-01-15 11:30:00,92.34,92.43,92.2,92.26,20339.0,79.5743,79.6519,79.4537,79.5054,20339.0
2020-01-15 11:35:00,92.26,92.3,92.19,92.22,16141.0,79.5054,79.5399,79.4451,79.4709,16141.0
2020-01-15 11:40:00,92.22,92.29,92.2,92.2,11519.0,79.4709,79.5312,79.4537,79.4537,11519.0
2020-01-15 11:45:00,92.2,92.26,92.17,92.26,11646.0,79.4537,79.5054,79.4278,79.5054,11646.0
2020-01-15 11:50:00,92.26,92.3,92.19,92.2,14087.0,79.5054,79.5399,79.4451,79.4537,14087.0
2020-01-15 11:55:00,92.24,92.27,92.18,92.23,12887.0,79.4882,79.514,79.4365,79.4795,12887.0
2020-01-15 12:00:00,92.22,92.38,92.22,92.33,37922.0,79.4709,79.6088,79.4709,79.5657,37922.0
2020-01-15 12:05:00,92.33,92.33,92.23,92.27,12553.0,79.5657,79.5657,79.4795,79.514,12553.0
2020-01-15 12:10:00,92.27,92.27,92.18,92.18,13798.0,79.514,79.514,79.4365,79.4365,13798.0
2020-01-15 12:15:00,92.19,92.22,92.09,92.1,10931.0,79.4451,79.4709,79.3589,79.3675,10931.0
2020-01-15 12:20:00,92.1,92.15,92.1,92.12,11166.0,79.3675,79.4106,79.3675,79.3848,11166.0
2020-01-15 12:25:00,92.13,92.18,92.06,92.06,16853.0,79.3934,79.4365,79.333,79.333,16853.0
2020-01-15 12:30:00,92.06,92.2,92.05,92.17,12102.0,79.333,79.4537,79.3244,79.4278,12102.0
2020-01-15 12:35:00,92.17,92.18,92.12,92.17,11640.0,79.4278,79.4365,79.3848,79.4278,11640.0
2020-01-15 12:40:00,92.17,92.29,92.17,92.28,46504.0,79.4278,79.5312,79.4278,79.5226,46504.0
2020-01-15 12:45:00,92.28,92.29,92.19,92.21,12761.0,79.5226,79.5312,79.4451,79.4623,12761.0
2020-01-15 12:50:00,92.2,92.24,92.12,92.23,14053.0,79.4537,79.4882,79.3848,79.4795,14053.0
2020-01-15 12:55:00,92.23,92.26,92.16,92.19,10431.0,79.4795,79.5054,79.4192,79.4451,10431.0
2020-01-15 13:00:00,92.2,92.29,92.2,92.28,13667.0,79.4537,79.5312,79.4537,79.5226,13667.0
2020-01-15 13:05:00,92.28,92.29,92.2,92.26,12071.0,79.5226,79.5312,79.4537,79.5054,12071.0
2020-01-15 13:10:00,92.28,92.28,92.19,92.19,7891.0,79.5226,79.5226,79.4451,79.4451,7891.0
2020-01-15 13:15:00,92.18,92.19,92.1,92.14,42004.0,79.4365,79.4451,79.3675,79.402,42004.0
2020-01-15 13:20:00,92.15,92.19,92.13,92.13,11112.0,79.4106,79.4451,79.3934,79.3934,11112.0
2020-01-15 13:25:00,92.14,92.21,92.11,92.15,11706.0,79.402,79.4623,79.3761,79.4106,11706.0
2020-01-15 13:30:00,92.15,92.19,92.13,92.16,12292.0,79.4106,79.4451,79.3934,79.4192,12292.0
2020-01-15 13:35:00,92.16,92.16,92.11,92.14,7565.0,79.4192,79.4192,79.3761,79.402,7565.0
2020-01-15 13:40:00,92.13,92.2,92.13,92.15,11794.0,79.3934,79.4537,79.3934,79.4106,11794.0
2020-01-15 13:45:00,92.16,92.22,92.15,92.17,11804.0,79.4192,79.4709,79.4106,79.4278,11804.0
2020-01-15 13:50:00,92.16,92.2,92.01,92.03,14255.0,79.4192,79.4537,79.29,79.3072,14255.0
2020-01-15 13:55:00,91.99,92.12,91.98,92.12,19365.0,79.2727,79.3848,79.2641,79.3848,19365.0
2020-01-15 14:00:00,92.12,92.16,92.03,92.03,14963.0,79.3848,79.4192,79.3072,79.3072,14963.0
2020-01-15 14:05:00,92.04,92.16,92.02,92.11,17577.0,79.3158,79.4192,79.2986,79.3761,17577.0
2020-01-15 14:10:00,92.12,92.24,92.12,92.22,12402.0,79.3848,79.4882,79.3848,79.4709,12402.0
2020-01-15 14:15:00,92.22,92.23,92.18,92.21,8950.0,79.4709,79.4795,79.4365,79.4623,8950.0
2020-01-15 14:20:00,92.22,92.24,92.19,92.24,11323.0,79.4709,79.4882,79.4451,79.4882,11323.0
2020-01-15 14:25:00,92.25,92.31,92.25,92.31,15015.0,79.4968,79.5485,79.4968,79.5485,15015.0
2020-01-15 14:30:00,92.3,92.36,92.25,92.35,14673.0,79.5399,79.5916,79.4968,79.583,14673.0
2020-01-15 14:35:00,92.35,92.42,92.32,92.42,15595.0,79.583,79.6433,79.5571,79.6433,15595.0
2020-01-15 14:40:00,92.42,92.49,92.41,92.49,31090.0,79.6433,79.7036,79.6347,79.7036,31090.0
2020-01-15 14:45:00,92.47,92.48,92.4,92.47,24425.0,79.6864,79.695,79.626,79.6864,24425.0
2020-01-15 14:50:00,92.47,92.48,92.39,92.47,38351.0,79.6864,79.695,79.6174,79.6864,38351.0
2020-01-15 14:55:00,92.46,92.49,92.42,92.43,17895.0,79.6777,79.7036,79.6433,79.6519,17895.0
2020-01-15 15:00:00,92.43,92.44,92.33,92.34,28972.0,79.6519,79.6605,79.5657,79.5743,28972.0
2020-01-15 15:05:00,92.34,92.34,92.25,92.26,21552.0,79.5743,79.5743,79.4968,79.5054,21552.0
2020-01-15 15:10:00,92.26,92.34,92.2,92.31,29102.0,79.5054,79.5743,79.4537,79.5485,29102.0
2020-01-15 15:15:00,92.31,92.31,92.23,92.3,34403.0,79.5485,79.5485,79.4795,79.5399,34403.0
2020-01-15 15:20:00,92.3,92.32,92.27,92.29,38634.0,79.5399,79.5571,79.514,79.5312,38634.0
2020-01-15 15:25:00,92.29,92.3,92.21,92.22,95001.0,79.5312,79.5399,79.4623,79.4709,95001.0
2020-01-15 15:30:00,92.22,92.23,92.01,92.04,69548.0,79.4709,79.4795,79.29,79.3158,69548.0
2020-01-15 15:35:00,92.04,92.22,91.99,92.17,69412.0,79.3158,79.4709,79.2727,79.4278,69412.0
2020-01-15 15:40:00,92.17,92.19,92.0,92.04,58643.0,79.4278,79.4451,79.2813,79.3158,58643.0
2020-01-15 15:45:00,92.03,92.08,91.99,92.04,57533.0,79.3072,79.3503,79.2727,79.3158,57533.0
2020-01-15 15:50:00,92.03,92.16,91.98,92.11,97700.0,79.3072,79.4192,79.2641,79.3761,97700.0
2020-01-15 15:55:00,92.11,92.28,92.06,92.21,181730.0,79.3761,79.5226,79.333,79.4623,181730.0
2020-01-16 09:30:00,92.54,92.7,92.31,92.4,63223.0,79.7467,79.8846,79.5485,79.626,63223.0
2020-01-16 09:35:00,92.41,92.65,92.34,92.34,51026.0,79.6347,79.8415,79.5743,79.5743,51026.0
2020-01-16 09:40:00,92.34,92.74,92.34,92.73,53826.0,79.5743,79.919,79.5743,79.9104,53826.0
2020-01-16 09:45:00,92.73,92.98,92.72,92.98,28271.0,79.9104,80.1259,79.9018,80.1259,28271.0
2020-01-16 09:50:00,92.98,93.03,92.77,92.78,24251.0,80.1259,80.1689,79.9449,79.9535,24251.0
2020-01-16 09:55:00,92.77,92.85,92.63,92.69,31570.0,79.9449,80.0138,79.8242,79.876,31570.0
2020-01-16 10:00:00,92.68,92.78,92.67,92.71,17089.0,79.8673,79.9535,79.8587,79.8932,17089.0
2020-01-16 10:05:00,92.75,93.05,92.68,93.0,37365.0,79.9277,80.1862,79.8673,80.1431,37365.0
2020-01-16 10:10:00,93.0,93.08,92.94,93.05,26243.0,80.1431,80.212,80.0914,80.1862,26243.0
2020-01-16 10:15:00,93.07,93.07,92.9,92.92,16553.0,80.2034,80.2034,80.0569,80.0742,16553.0
2020-01-16 10:20:00,92.89,92.89,92.69,92.71,11769.0,80.0483,80.0483,79.876,79.8932,11769.0
2020-01-16 10:25:00,92.73,92.79,92.68,92.73,7703.0,79.9104,79.9621,79.8673,79.9104,7703.0
2020-01-16 10:30:00,92.7,92.75,92.66,92.71,7490.0,79.8846,79.9277,79.8501,79.8932,7490.0
2020-01-16 10:35:00,92.72,92.77,92.64,92.7,11790.0,79.9018,79.9449,79.8329,79.8846,11790.0
2020-01-16 10:40:00,92.69,92.8,92.65,92.66,13040.0,79.876,79.9707,79.8415,79.8501,13040.0
2020-01-16 10:45:00,92.67,92.69,92.62,92.65,14933.0,79.8587,79.876,79.8156,79.8415,14933.0
2020-01-16 10:50:00,92.64,92.69,92.61,92.64,9321.0,79.8329,79.876,79.807,79.8329,9321.0
2020-01-16 10:55:00,92.68,92.75,92.66,92.75,10998.0,79.8673,79.9277,79.8501,79.9277,10998.0
2020-01-16 11:00:00,92.75,92.82,92.73,92.78,8303.0,79.9277,79.988,79.9104,79.9535,8303.0
2020-01-16 11:05:00,92.78,92.9,92.78,92.81,15842.0,79.9535,80.0569,79.9535,79.9794,15842.0
2020-01-16 11:10:00,92.81,92.96,92.81,92.96,17124.0,79.9794,80.1086,79.9794,80.1086,17124.0
2020-01-16 11:15:00,92.98,92.98,92.89,92.91,16658.0,80.1259,80.1259,80.0483,80.0655,16658.0
2020-01-16 11:20:00,92.9,92.93,92.8,92.86,32655.0,80.0569,80.0828,79.9707,80.0224,32655.0
2020-01-16 11:25:00,92.85,92.85,92.71,92.73,14207.0,80.0138,80.0138,79.8932,79.9104,14207.0
2020-01-16 11:30:00,92.72,92.78,92.64,92.73,22326.0,79.9018,79.9535,79.8329,79.9104,22326.0
2020-01-16 11:35:00,92.73,92.76,92.68,92.69,9101.0,79.9104,79.9363,79.8673,79.876,9101.0
2020-01-16 11:40:00,92.71,92.71,92.63,92.66,9898.0,79.8932,79.8932,79.8242,79.8501,9898.0
2020-01-16 11:45:00,92.64,92.69,92.64,92.68,9616.0,79.8329,79.876,79.8329,79.8673,9616.0
2020-01-16 11:50:00,92.66,92.71,92.64,92.69,14947.0,79.8501,79.8932,79.8329,79.876,14947.0
2020-01-16 11:55:00,92.7,92.73,92.62,92.69,20457.0,79.8846,79.9104,79.8156,79.876,20457.0
2020-01-16 12:00:00,92.68,92.81,92.67,92.81,16761.0,79.8673,79.9794,79.8587,79.9794,16761.0
2020-01-16 12:05:00,92.8,92.86,92.77,92.86,13604.0,79.9707,80.0224,79.9449,80.0224,13604.0
2020-01-16 12:10:00,92.86,92.93,92.82,92.83,8640.0,80.0224,80.0828,79.988,79.9966,8640.0
2020-01-16 12:15:00,92.82,92.91,92.79,92.87,19147.0,79.988,80.0655,79.9621,80.0311,19147.0
2020-01-16 12:20:00,92.88,92.93,92.86,92.86,10720.0,80.0397,80.0828,80.0224,80.0224,10720.0
2020-01-16 12:25:00,92.85,92.86,92.79,92.85,5527.0,80.0138,80.0224,79.9621,80.0138,5527.0
2020-01-16 12:30:00,92.85,92.9,92.83,92.9,12273.0,80.0138,80.0569,79.9966,80.0569,12273.0
2020-01-16 12:35:00,92.89,92.92,92.84,92.91,8088.0,80.0483,80.0742,80.0052,80.0655,8088.0
2020-01-16 12:40:00,92.91,92.97,92.9,92.93,10915.0,80.0655,80.1172,80.0569,80.0828,10915.0
2020-01-16 12:45:00,92.93,92.94,92.9,92.93,9061.0,80.0828,80.0914,80.0569,80.0828,9061.0
2020-01-16 12:50:00,92.93,92.96,92.93,92.94,7304.0,80.0828,80.1086,80.0828,80.0914,7304.0
2020-01-16 12:55:00,92.93,92.93,92.88,92.89,10656.0,80.0828,80.0828,80.0397,80.0483,10656.0
2020-01-16 13:00:00,92.9,92.93,92.85,92.88,7199.0,80.0569,80.0828,80.0138,80.0397,7199.0
2020-01-16 13:05:00,92.88,92.91,92.83,92.89,9088.0,80.0397,80.0655,79.9966,80.0483,9088.0
2020-01-16 13:10:00,92.9,92.91,92.85,92.85,6247.0,80.0569,80.0655,80.0138,80.0138,6247.0
2020-01-16 13:15:00,92.85,92.85,92.79,92.84,7204.0,80.0138,80.0138,79.9621,80.0052,7204.0
2020-01-16 13:20:00,92.84,92.86,92.75,92.75,12156.0,80.0052,80.0224,79.9277,79.9277,12156.0
2020-01-16 13:25:00,92.75,92.76,92.7,92.72,14547.0,79.9277,79.9363,79.8846,79.9018,14547.0
2020-01-16 13:30:00,92.71,92.76,92.69,92.76,7368.0,79.8932,79.9363,79.876,79.9363,7368.0
2020-01-16 13:35:00,92.74,92.75,92.7,92.7,14388.0,79.919,79.9277,79.8846,79.8846,14388.0
2020-01-16 13:40:00,92.71,92.79,92.7,92.78,14166.0,79.8932,79.9621,79.8846,79.9535,14166.0
2020-01-16 13:45:00,92.79,92.79,92.71,92.74,18918.0,79.9621,79.9621,79.8932,79.919,18918.0
2020-01-16 13:50:00,92.74,92.84,92.72,92.82,56665.0,79.919,80.0052,79.9018,79.988,56665.0
2020-01-16 13:55:00,92.82,92.92,92.79,92.89,17299.0,79.988,80.0742,79.9621,80.0483,17299.0
2020-01-16 14:00:00,92.91,92.95,92.9,92.92,11595.0,80.0655,80.1,80.0569,80.0742,11595.0
2020-01-16 14:05:00,92.93,92.97,92.88,92.89,41668.0,80.0828,80.1172,80.0397,80.0483,41668.0
2020-01-16 14:10:00,92.89,92.89,92.79,92.79,9728.0,80.0483,80.0483,79.9621,79.9621,9728.0
2020-01-16 14:15:00,92.79,92.86,92.77,92.8,19898.0,79.9621,80.0224,79.9449,79.9707,19898.0
2020-01-16 14:20:00,92.79,92.84,92.72,92.73,57345.0,79.9621,80.0052,79.9018,79.9104,57345.0
2020-01-16 14:25:00,92.73,92.76,92.69,92.73,35903.0,79.9104,79.9363,79.876,79.9104,35903.0
2020-01-16 14:30:00,92.71,92.71,92.61,92.63,41965.0,79.8932,79.8932,79.807,79.8242,41965.0
2020-01-16 14:35:00,92.63,92.69,92.61,92.64,16722.0,79.8242,79.876,79.807,79.8329,16722.0
2020-01-16 14:40:00,92.65,92.66,92.6,92.62,19033.0,79.8415,79.8501,79.7984,79.8156,19033.0
2020-01-16 14:45:00,92.61,92.71,92.61,92.68,14632.0,79.807,79.8932,79.807,79.8673,14632.0
2020-01-16 14:50:00,92.68,92.71,92.65,92.7,10012.0,79.8673,79.8932,79.8415,79.8846,10012.0
2020-01-16 14:55:00,92.7,92.72,92.69,92.7,12165.0,79.8846,79.9018,79.876,79.8846,12165.0
2020-01-16 15:00:00,92.69,92.74,92.66,92.71,35015.0,79.876,79.919,79.8501,79.8932,35015.0
2020-01-16 15:05:00,92.7,92.78,92.69,92.78,10937.0,79.8846,79.9535,79.876,79.9535,10937.0
2020-01-16 15:10:00,92.75,92.82,92.74,92.8,36808.0,79.9277,79.988,79.919,79.9707,36808.0
2020-01-16 15:15:00,92.79,92.82,92.77,92.81,16122.0,79.9621,79.988,79.9449,79.9794,16122.0
2020-01-16 15:20:00,92.81,92.85,92.77,92.84,27145.0,79.9794,80.0138,79.9449,80.0052,27145.0
2020-01-16 15:25:00,92.85,92.86,92.81,92.83,19032.0,80.0138,80.0224,79.9794,79.9966,19032.0
2020-01-16 15:30:00,92.83,92.87,92.77,92.86,49699.0,79.9966,80.0311,79.9449,80.0224,49699.0
2020-01-16 15:35:00,92.85,92.92,92.85,92.92,24109.0,80.0138,80.0742,80.0138,80.0742,24109.0
2020-01-16 15:40:00,92.92,92.98,92.91,92.98,32016.0,80.0742,80.1259,80.0655,80.1259,32016.0
2020-01-16 15:45:00,92.98,93.08,92.97,93.08,55168.0,80.1259,80.212,80.1172,80.212,55168.0
2020-01-16 15:50:00,93.1,93.34,93.06,93.31,113897.0,80.2293,80.4361,80.1948,80.4102,113897.0
2020-01-16 15:55:00,93.31,93.37,93.2,93.36,152852.0,80.4102,80.4619,80.3154,80.4533,152852.0
2020-01-17 09:30:00,93.5,93.65,93.31,93.46,357506.0,80.574,80.7032,80.4102,80.5395,357506.0
2020-01-17 09:35:00,93.51,93.67,93.4,93.66,55049.0,80.5826,80.7205,80.4878,80.7119,55049.0
2020-01-17 09:40:00,93.66,93.87,93.66,93.79,29627.0,80.7119,80.8928,80.7119,80.8239,29627.0
2020-01-17 09:45:00,93.79,93.84,93.55,93.78,45593.0,80.8239,80.867,80.6171,80.8153,45593.0
2020-01-17 09:50:00,93.78,93.9,93.77,93.85,20387.0,80.8153,80.9187,80.8066,80.8756,20387.0
2020-01-17 09:55:00,93.85,93.96,93.76,93.84,48164.0,80.8756,80.9704,80.798,80.867,48164.0
2020-01-17 10:00:00,93.84,93.94,93.74,93.93,25712.0,80.867,80.9531,80.7808,80.9445,25712.0
2020-01-17 10:05:00,93.91,94.13,93.91,94.01,43153.0,80.9273,81.1169,80.9273,81.0135,43153.0
2020-01-17 10:10:00,94.0,94.0,93.78,93.85,25592.0,81.0048,81.0048,80.8153,80.8756,25592.0
2020-01-17 10:15:00,93.86,93.91,93.83,93.84,29301.0,80.8842,80.9273,80.8584,80.867,29301.0
2020-01-17 10:20:00,93.84,93.91,93.84,93.87,11830.0,80.867,80.9273,80.867,80.8928,11830.0
2020-01-17 10:25:00,93.83,93.92,93.78,93.87,26990.0,80.8584,80.9359,80.8153,80.8928,26990.0
2020-01-17 10:30:00,93.88,93.97,93.85,93.95,44862.0,80.9014,80.979,80.8756,80.9618,44862.0
2020-01-17 10:35:00,93.95,94.03,93.92,94.01,42458.0,80.9618,81.0307,80.9359,81.0135,42458.0
2020-01-17 10:40:00,94.03,94.03,93.86,93.89,50542.0,81.0307,81.0307,80.8842,80.9101,50542.0
2020-01-17 10:45:00,93.89,93.91,93.76,93.87,22272.0,80.9101,80.9273,80.798,80.8928,22272.0
2020-01-17 10:50:00,93.85,93.89,93.76,93.88,12527.0,80.8756,80.9101,80.798,80.9014,12527.0
2020-01-17 10:55:00,93.88,93.97,93.88,93.91,33162.0,80.9014,80.979,80.9014,80.9273,33162.0
2020-01-17 11:00:00,93.91,93.95,93.86,93.89,21682.0,80.9273,80.9618,80.8842,80.9101,21682.0
2020-01-17 11:05:00,93.89,93.96,93.84,93.95,21411.0,80.9101,80.9704,80.867,80.9618,21411.0
2020-01-17 11:10:00,93.96,94.1,93.96,94.08,23551.0,80.9704,81.091,80.9704,81.0738,23551.0
2020-01-17 11:15:00,94.07,94.14,94.03,94.14,37357.0,81.0652,81.1255,81.0307,81.1255,37357.0
2020-01-17 11:20:00,94.14,94.17,94.09,94.15,25716.0,81.1255,81.1513,81.0824,81.1341,25716.0
2020-01-17 11:25:00,94.15,94.26,94.14,94.25,28160.0,81.1341,81.2289,81.1255,81.2203,28160.0
2020-01-17 11:30:00,94.25,94.37,94.24,94.36,27916.0,81.2203,81.3237,81.2117,81.3151,27916.0
2020-01-17 11:35:00,94.37,94.46,94.35,94.42,37509.0,81.3237,81.4013,81.3065,81.3668,37509.0
2020-01-17 11:40:00,94.43,94.44,94.2,94.26,36209.0,81.3754,81.384,81.1772,81.2289,36209.0
2020-01-17 11:45:00,94.28,94.37,94.25,94.37,11551.0,81.2461,81.3237,81.2203,81.3237,11551.0
2020-01-17 11:50:00,94.36,94.43,94.34,94.4,13065.0,81.3151,81.3754,81.2978,81.3495,13065.0
2020-01-17 11:55:00,94.4,94.46,94.27,94.45,34528.0,81.3495,81.4013,81.2375,81.3926,34528.0
2020-01-17 12:00:00,94.46,94.51,94.38,94.42,16023.0,81.4013,81.4443,81.3323,81.3668,16023.0
2020-01-17 12:05:00,94.42,94.43,94.28,94.28,11503.0,81.3668,81.3754,81.2461,81.2461,11503.0
2020-01-17 12:10:00,94.28,94.31,94.23,94.27,22253.0,81.2461,81.272,81.2031,81.2375,22253.0
2020-01-17 12:15:00,94.28,94.35,94.28,94.34,15526.0,81.2461,81.3065,81.2461,81.2978,15526.0
2020-01-17 12:20:00,94.35,94.41,94.34,94.37,17373.0,81.3065,81.3582,81.2978,81.3237,17373.0
2020-01-17 12:25:00,94.37,94.52,94.37,94.5,15731.0,81.3237,81.453,81.3237,81.4357,15731.0
2020-01-17 12:30:00,94.5,94.53,94.45,94.47,15457.0,81.4357,81.4616,81.3926,81.4099,15457.0
2020-01-17 12:35:00,94.46,94.5,94.41,94.48,18296.0,81.4013,81.4357,81.3582,81.4185,18296.0
2020-01-17 12:40:00,94.49,94.53,94.44,94.49,14955.0,81.4271,81.4616,81.384,81.4271,14955.0
2020-01-17 12:45:00,94.51,94.55,94.47,94.5,15948.0,81.4443,81.4788,81.4099,81.4357,15948.0
2020-01-17 12:50:00,94.49,94.59,94.49,94.59,12923.0,81.4271,81.5133,81.4271,81.5133,12923.0
2020-01-17 12:55:00,94.57,94.62,94.53,94.56,29826.0,81.496,81.5391,81.4616,81.4874,29826.0
2020-01-17 13:00:00,94.55,94.57,94.5,94.54,14730.0,81.4788,81.496,81.4357,81.4702,14730.0
2020-01-17 13:05:00,94.53,94.61,94.51,94.61,14042.0,81.4616,81.5305,81.4443,81.5305,14042.0
2020-01-17 13:10:00,94.61,94.66,94.57,94.65,18660.0,81.5305,81.5736,81.496,81.565,18660.0
2020-01-17 13:15:00,94.64,94.69,94.64,94.66,13217.0,81.5564,81.5995,81.5564,81.5736,13217.0
2020-01-17 13:20:00,94.68,94.68,94.61,94.61,15096.0,81.5908,81.5908,81.5305,81.5305,15096.0
2020-01-17 13:25:00,94.6,94.65,94.57,94.59,22274.0,81.5219,81.565,81.496,81.5133,22274.0
2020-01-17 13:30:00,94.61,94.62,94.58,94.61,17398.0,81.5305,81.5391,81.5047,81.5305,17398.0
2020-01-17 13:35:00,94.6,94.61,94.5,94.5,14483.0,81.5219,81.5305,81.4357,81.4357,14483.0
2020-01-17 13:40:00,94.5,94.56,94.49,94.54,23068.0,81.4357,81.4874,81.4271,81.4702,23068.0
2020-01-17 13:45:00,94.53,94.53,94.46,94.53,12161.0,81.4616,81.4616,81.4013,81.4616,12161.0
2020-01-17 13:50:00,94.53,94.6,94.53,94.55,18800.0,81.4616,81.5219,81.4616,81.4788,18800.0
2020-01-17 13:55:00,94.56,94.56,94.48,94.5,20869.0,81.4874,81.4874,81.4185,81.4357,20869.0
2020-01-17 14:00:00,94.5,94.58,94.48,94.58,18485.0,81.4357,81.5047,81.4185,81.5047,18485.0
2020-01-17 14:05:00,94.57,94.63,94.55,94.63,20349.0,81.496,81.5478,81.4788,81.5478,20349.0
2020-01-17 14:10:00,94.64,94.71,94.63,94.67,10831.0,81.5564,81.6167,81.5478,81.5822,10831.0
2020-01-17 14:15:00,94.68,94.71,94.64,94.7,11189.0,81.5908,81.6167,81.5564,81.6081,11189.0
2020-01-17 14:20:00,94.7,94.77,94.69,94.75,41387.0,81.6081,81.6684,81.5995,81.6512,41387.0
2020-01-17 14:25:00,94.75,94.78,94.57,94.63,17519.0,81.6512,81.677,81.496,81.5478,17519.0
2020-01-17 14:30:00,94.63,94.63,94.34,94.34,60666.0,81.5478,81.5478,81.2978,81.2978,60666.0
2020-01-17 14:35:00,94.34,94.42,94.21,94.25,177863.0,81.2978,81.3668,81.1858,81.2203,177863.0
2020-01-17 14:40:00,94.26,94.37,94.24,94.32,16933.0,81.2289,81.3237,81.2117,81.2806,16933.0
2020-01-17 14:45:00,94.32,94.32,94.17,94.19,19992.0,81.2806,81.2806,81.1513,81.1686,19992.0
2020-01-17 14:50:00,94.19,94.25,94.15,94.2,29876.0,81.1686,81.2203,81.1341,81.1772,29876.0
2020-01-17 14:55:00,94.19,94.32,94.19,94.31,24543.0,81.1686,81.2806,81.1686,81.272,24543.0
2020-01-17 15:00:00,94.3,94.34,94.25,94.3,24937.0,81.2634,81.2978,81.2203,81.2634,24937.0
2020-01-17 15:05:00,94.3,94.39,94.27,94.28,21995.0,81.2634,81.3409,81.2375,81.2461,21995.0
2020-01-17 15:10:00,94.29,94.32,94.26,94.31,16866.0,81.2548,81.2806,81.2289,81.272,16866.0
2020-01-17 15:15:00,94.3,94.37,94.27,94.31,28706.0,81.2634,81.3237,81.2375,81.272,28706.0
2020-01-17 15:20:00,94.32,94.34,94.29,94.31,22659.0,81.2806,81.2978,81.2548,81.272,22659.0
2020-01-17 15:25:00,94.31,94.42,94.3,94.42,21160.0,81.272,81.3668,81.2634,81.3668,21160.0
2020-01-17 15:30:00,94.41,94.45,94.25,94.27,37374.0,81.3582,81.3926,81.2203,81.2375,37374.0
2020-01-17 15:35:00,94.26,94.3,94.21,94.29,65323.0,81.2289,81.2634,81.1858,81.2548,65323.0
2020-01-17 15:40:00,94.28,94.35,94.27,94.34,32076.0,81.2461,81.3065,81.2375,81.2978,32076.0
2020-01-17 15:45:00,94.35,94.35,94.24,94.27,97809.0,81.3065,81.3065,81.2117,81.2375,97809.0
2020-01-17 15:50:00,94.26,94.3,94.18,94.21,121649.0,81.2289,81.2634,81.16,81.1858,121649.0
2020-01-17 15:55:00,94.2,94.28,94.12,94.26,276017.0,81.1772,81.2461,81.1083,81.2289,276017.0
2020-01-21 09:30:00,94.15,94.49,94.09,94.45,67376.0,81.1341,81.4271,81.0824,81.3926,67376.0
2020-01-21 09:35:00,94.47,94.47,94.19,94.26,38193.0,81.4099,81.4099,81.1686,81.2289,38193.0
2020-01-21 09:40:00,94.23,94.25,94.06,94.24,87194.0,81.2031,81.2203,81.0566,81.2117,87194.0
2020-01-21 09:45:00,94.2,94.34,94.12,94.26,16621.0,81.1772,81.2978,81.1083,81.2289,16621.0
2020-01-21 09:50:00,94.26,94.42,94.26,94.33,24266.0,81.2289,81.3668,81.2289,81.2892,24266.0
2020-01-21 09:55:00,94.32,94.41,94.29,94.36,14376.0,81.2806,81.3582,81.2548,81.3151,14376.0
2020-01-21 10:00:00,94.34,94.39,94.27,94.39,23607.0,81.2978,81.3409,81.2375,81.3409,23607.0
2020-01-21 10:05:00,94.36,94.39,94.26,94.3,8344.0,81.3151,81.3409,81.2289,81.2634,8344.0
2020-01-21 10:10:00,94.31,94.41,94.31,94.39,11011.0,81.272,81.3582,81.272,81.3409,11011.0
2020-01-21 10:15:00,94.4,94.49,94.39,94.4,18030.0,81.3495,81.4271,81.3409,81.3495,18030.0
2020-01-21 10:20:00,94.41,94.45,94.38,94.43,12873.0,81.3582,81.3926,81.3323,81.3754,12873.0
2020-01-21 10:25:00,94.42,94.46,94.34,94.45,87257.0,81.3668,81.4013,81.2978,81.3926,87257.0
2020-01-21 10:30:00,94.46,94.49,94.4,94.41,11678.0,81.4013,81.4271,81.3495,81.3582,11678.0
2020-01-21 10:35:00,94.41,94.5,94.4,94.44,24268.0,81.3582,81.4357,81.3495,81.384,24268.0
2020-01-21 10:40:00,94.44,94.44,94.19,94.24,22707.0,81.384,81.384,81.1686,81.2117,22707.0
2020-01-21 10:45:00,94.23,94.37,94.21,94.33,20502.0,81.2031,81.3237,81.1858,81.2892,20502.0
2020-01-21 10:50:00,94.33,94.48,94.32,94.42,22784.0,81.2892,81.4185,81.2806,81.3668,22784.0
2020-01-21 10:55:00,94.43,94.57,94.43,94.54,10126.0,81.3754,81.496,81.3754,81.4702,10126.0
2020-01-21 11:00:00,94.55,94.71,94.55,94.69,9829.0,81.4788,81.6167,81.4788,81.5995,9829.0
2020-01-21 11:05:00,94.7,94.8,94.64,94.75,20013.0,81.6081,81.6943,81.5564,81.6512,20013.0
2020-01-21 11:10:00,94.74,94.8,94.7,94.79,33174.0,81.6425,81.6943,81.6081,81.6856,33174.0
2020-01-21 11:15:00,94.79,94.85,94.75,94.83,18489.0,81.6856,81.7373,81.6512,81.7201,18489.0
2020-01-21 11:20:00,94.83,94.87,94.78,94.81,7914.0,81.7201,81.7546,81.677,81.7029,7914.0
2020-01-21 11:25:00,94.8,94.82,94.74,94.78,26840.0,81.6943,81.7115,81.6425,81.677,26840.0
2020-01-21 11:30:00,94.77,94.8,94.71,94.79,19459.0,81.6684,81.6943,81.6167,81.6856,19459.0
2020-01-21 11:35:00,94.79,94.87,94.77,94.8,17158.0,81.6856,81.7546,81.6684,81.6943,17158.0
2020-01-21 11:40:00,94.81,94.87,94.8,94.84,13445.0,81.7029,81.7546,81.6943,81.7287,13445.0
2020-01-21 11:45:00,94.84,94.87,94.8,94.8,9518.0,81.7287,81.7546,81.6943,81.6943,9518.0
2020-01-21 11:50:00,94.8,94.84,94.73,94.79,11746.0,81.6943,81.7287,81.6339,81.6856,11746.0
2020-01-21 11:55:00,94.79,94.85,94.77,94.79,19030.0,81.6856,81.7373,81.6684,81.6856,19030.0
2020-01-21 12:00:00,94.8,94.8,94.65,94.7,9943.0,81.6943,81.6943,81.565,81.6081,9943.0
2020-01-21 12:05:00,94.71,94.73,94.66,94.7,8151.0,81.6167,81.6339,81.5736,81.6081,8151.0
2020-01-21 12:10:00,94.7,94.7,94.65,94.68,7913.0,81.6081,81.6081,81.565,81.5908,7913.0
2020-01-21 12:15:00,94.68,94.73,94.66,94.71,56882.0,81.5908,81.6339,81.5736,81.6167,56882.0
2020-01-21 12:20:00,94.7,94.7,94.65,94.67,6465.0,81.6081,81.6081,81.565,81.5822,6465.0
2020-01-21 12:25:00,94.67,94.71,94.67,94.69,5338.0,81.5822,81.6167,81.5822,81.5995,5338.0
2020-01-21 12:30:00,94.7,94.83,94.7,94.82,10870.0,81.6081,81.7201,81.6081,81.7115,10870.0
2020-01-21 12:35:00,94.83,94.9,94.8,94.88,8798.0,81.7201,81.7804,81.6943,81.7632,8798.0
2020-01-21 12:40:00,94.87,94.9,94.86,94.86,28815.0,81.7546,81.7804,81.746,81.746,28815.0
2020-01-21 12:45:00,94.86,94.91,94.8,94.9,7696.0,81.746,81.789,81.6943,81.7804,7696.0
2020-01-21 12:50:00,94.9,94.96,94.88,94.88,9954.0,81.7804,81.8321,81.7632,81.7632,9954.0
2020-01-21 12:55:00,94.89,94.94,94.89,94.9,11841.0,81.7718,81.8149,81.7718,81.7804,11841.0
2020-01-21 13:00:00,94.89,94.92,94.84,94.92,21408.0,81.7718,81.7977,81.7287,81.7977,21408.0
2020-01-21 13:05:00,94.92,94.97,94.9,94.95,11107.0,81.7977,81.8407,81.7804,81.8235,11107.0
2020-01-21 13:10:00,94.96,94.97,94.91,94.96,16468.0,81.8321,81.8407,81.789,81.8321,16468.0
2020-01-21 13:15:00,94.96,94.97,94.91,94.92,11728.0,81.8321,81.8407,81.789,81.7977,11728.0
2020-01-21 13:20:00,94.93,94.93,94.8,94.88,14570.0,81.8063,81.8063,81.6943,81.7632,14570.0
2020-01-21 13:25:00,94.85,94.87,94.77,94.83,13459.0,81.7373,81.7546,81.6684,81.7201,13459.0
2020-01-21 13:30:00,94.82,94.85,94.78,94.82,10801.0,81.7115,81.7373,81.677,81.7115,10801.0
2020-01-21 13:35:00,94.82,94.87,94.81,94.82,9152.0,81.7115,81.7546,81.7029,81.7115,9152.0
2020-01-21 13:40:00,94.81,94.88,94.77,94.88,14399.0,81.7029,81.7632,81.6684,81.7632,14399.0
2020-01-21 13:45:00,94.89,94.97,94.89,94.91,11344.0,81.7718,81.8407,81.7718,81.789,11344.0
2020-01-21 13:50:00,94.92,94.97,94.89,94.92,7211.0,81.7977,81.8407,81.7718,81.7977,7211.0
2020-01-21 13:55:00,94.9,94.98,94.87,94.95,6611.0,81.7804,81.8494,81.7546,81.8235,6611.0
2020-01-21 14:00:00,94.97,94.99,94.91,94.99,12021.0,81.8407,81.858,81.789,81.858,12021.0
2020-01-21 14:05:00,95.0,95.1,94.98,95.09,31911.0,81.8666,81.9528,81.8494,81.9442,31911.0
2020-01-21 14:10:00,95.09,95.13,95.07,95.13,41598.0,81.9442,81.9786,81.9269,81.9786,41598.0
2020-01-21 14:15:00,95.13,95.14,95.08,95.1,11849.0,81.9786,81.9872,81.9355,81.9528,11849.0
2020-01-21 14:20:00,95.09,95.19,95.08,95.19,12018.0,81.9442,82.0303,81.9355,82.0303,12018.0
2020-01-21 14:25:00,95.19,95.22,95.16,95.17,12828.0,82.0303,82.0562,82.0045,82.0131,12828.0
2020-01-21 14:30:00,95.17,95.18,95.04,95.08,13574.0,82.0131,82.0217,81.9011,81.9355,13574.0
2020-01-21 14:35:00,95.08,95.12,95.03,95.05,17046.0,81.9355,81.97,81.8925,81.9097,17046.0
2020-01-21 14:40:00,95.07,95.19,95.06,95.18,14207.0,81.9269,82.0303,81.9183,82.0217,14207.0
2020-01-21 14:45:00,95.19,95.29,95.16,95.26,36050.0,82.0303,82.1165,82.0045,82.0907,36050.0
2020-01-21 14:50:00,95.25,95.42,95.25,95.41,34348.0,82.082,82.2285,82.082,82.2199,34348.0
2020-01-21 14:55:00,95.4,95.49,95.37,95.45,33803.0,82.2113,82.2889,82.1855,82.2544,33803.0
2020-01-21 15:00:00,95.45,95.49,95.38,95.4,22272.0,82.2544,82.2889,82.1941,82.2113,22272.0
2020-01-21 15:05:00,95.39,95.47,95.37,95.44,31742.0,82.2027,82.2716,82.1855,82.2458,31742.0
2020-01-21 15:10:00,95.45,95.51,95.44,95.45,33525.0,82.2544,82.3061,82.2458,82.2544,33525.0
2020-01-21 15:15:00,95.45,95.51,95.41,95.44,34104.0,82.2544,82.3061,82.2199,82.2458,34104.0
2020-01-21 15:20:00,95.44,95.44,95.29,95.39,30045.0,82.2458,82.2458,82.1165,82.2027,30045.0
2020-01-21 15:25:00,95.4,95.47,95.35,95.4,32573.0,82.2113,82.2716,82.1682,82.2113,32573.0
2020-01-21 15:30:00,95.4,95.52,95.38,95.4,51365.0,82.2113,82.3147,82.1941,82.2113,51365.0
2020-01-21 15:35:00,95.39,95.5,95.38,95.44,45729.0,82.2027,82.2975,82.1941,82.2458,45729.0
2020-01-21 15:40:00,95.44,95.48,95.39,95.48,57859.0,82.2458,82.2802,82.2027,82.2802,57859.0
2020-01-21 15:45:00,95.47,95.5,95.34,95.34,79370.0,82.2716,82.2975,82.1596,82.1596,79370.0
2020-01-21 15:50:00,95.35,95.51,95.33,95.46,139169.0,82.1682,82.3061,82.151,82.263,139169.0
2020-01-21 15:55:00,95.45,95.61,95.43,95.51,226821.0,82.2544,82.3923,82.2372,82.3061,226821.0
2020-01-22 09:30:00,95.17,96.38,95.13,95.8,107621.0,82.0131,83.0558,81.9786,82.556,107621.0
2020-01-22 09:35:00,95.79,96.13,95.53,95.67,45811.0,82.5474,82.8404,82.3233,82.444,45811.0
2020-01-22 09:40:00,95.7,95.99,95.68,95.73,14058.0,82.4698,82.7197,82.4526,82.4957,14058.0
2020-01-22 09:45:00,95.72,95.76,95.49,95.71,46480.0,82.4871,82.5215,82.2889,82.4784,46480.0
2020-01-22 09:50:00,95.69,95.73,95.54,95.59,17092.0,82.4612,82.4957,82.3319,82.375,17092.0
2020-01-22 09:55:00,95.56,95.94,95.54,95.74,40359.0,82.3492,82.6767,82.3319,82.5043,40359.0
2020-01-22 10:00:00,95.7,95.81,95.55,95.64,31931.0,82.4698,82.5646,82.3406,82.4181,31931.0
2020-01-22 10:05:00,95.6,95.6,95.32,95.38,35299.0,82.3837,82.3837,82.1424,82.1941,35299.0
2020-01-22 10:10:00,95.38,95.38,95.07,95.12,23894.0,82.1941,82.1941,81.9269,81.97,23894.0
2020-01-22 10:15:00,95.1,95.42,95.09,95.42,17149.0,81.9528,82.2285,81.9442,82.2285,17149.0
2020-01-22 10:20:00,95.41,95.42,95.28,95.41,17508.0,82.2199,82.2285,82.1079,82.2199,17508.0
2020-01-22 10:25:00,95.41,95.58,95.37,95.5,31148.0,82.2199,82.3664,82.1855,82.2975,31148.0
2020-01-22 10:30:00,95.52,95.54,95.4,95.49,25034.0,82.3147,82.3319,82.2113,82.2889,25034.0
2020-01-22 10:35:00,95.51,95.6,95.35,95.57,24303.0,82.3061,82.3837,82.1682,82.3578,24303.0
2020-01-22 10:40:00,95.57,95.6,95.37,95.38,19232.0,82.3578,82.3837,82.1855,82.1941,19232.0
2020-01-22 10:45:00,95.38,95.39,95.18,95.22,17420.0,82.1941,82.2027,82.0217,82.0562,17420.0
2020-01-22 10:50:00,95.22,95.35,95.22,95.27,14696.0,82.0562,82.1682,82.0562,82.0993,14696.0
2020-01-22 10:55:00,95.28,95.33,95.22,95.25,14103.0,82.1079,82.151,82.0562,82.082,14103.0
2020-01-22 11:00:00,95.24,95.32,95.2,95.24,35917.0,82.0734,82.1424,82.039,82.0734,35917.0
2020-01-22 11:05:00,95.24,95.3,95.23,95.28,44223.0,82.0734,82.1251,82.0648,82.1079,44223.0
2020-01-22 11:10:00,95.28,95.32,95.26,95.32,29595.0,82.1079,82.1424,82.0907,82.1424,29595.0
2020-01-22 11:15:00,95.32,95.35,95.28,95.31,67948.0,82.1424,82.1682,82.1079,82.1337,67948.0
2020-01-22 11:20:00,95.3,95.31,95.18,95.19,40835.0,82.1251,82.1337,82.0217,82.0303,40835.0
2020-01-22 11:25:00,95.2,95.26,95.16,95.26,13048.0,82.039,82.0907,82.0045,82.0907,13048.0
2020-01-22 11:30:00,95.25,95.25,95.13,95.19,17505.0,82.082,82.082,81.9786,82.0303,17505.0
2020-01-22 11:35:00,95.18,95.18,95.05,95.06,11201.0,82.0217,82.0217,81.9097,81.9183,11201.0
2020-01-22 11:40:00,95.07,95.07,94.88,94.88,10231.0,81.9269,81.9269,81.7632,81.7632,10231.0
2020-01-22 11:45:00,94.88,94.89,94.76,94.77,12883.0,81.7632,81.7718,81.6598,81.6684,12883.0
2020-01-22 11:50:00,94.77,94.82,94.74,94.74,15170.0,81.6684,81.7115,81.6425,81.6425,15170.0
2020-01-22 11:55:00,94.74,94.74,94.51,94.53,14027.0,81.6425,81.6425,81.4443,81.4616,14027.0
2020-01-22 12:00:00,94.53,94.55,94.34,94.43,24693.0,81.4616,81.4788,81.2978,81.3754,24693.0
2020-01-22 12:05:00,94.43,94.43,94.27,94.35,12690.0,81.3754,81.3754,81.2375,81.3065,12690.0
2020-01-22 12:10:00,94.36,94.36,94.25,94.27,13507.0,81.3151,81.3151,81.2203,81.2375,13507.0
2020-01-22 12:15:00,94.31,94.38,94.25,94.31,19678.0,81.272,81.3323,81.2203,81.272,19678.0
2020-01-22 12:20:00,94.29,94.46,94.29,94.45,41522.0,81.2548,81.4013,81.2548,81.3926,41522.0
2020-01-22 12:25:00,94.46,94.55,94.46,94.52,73838.0,81.4013,81.4788,81.4013,81.453,73838.0
2020-01-22 12:30:00,94.51,94.61,94.5,94.61,15705.0,81.4443,81.5305,81.4357,81.5305,15705.0
2020-01-22 12:35:00,94.61,94.62,94.5,94.52,15015.0,81.5305,81.5391,81.4357,81.453,15015.0
2020-01-22 12:40:00,94.52,94.52,94.5,94.5,32874.0,81.453,81.453,81.4357,81.4357,32874.0
2020-01-22 12:45:00,94.5,94.55,94.5,94.52,52397.0,81.4357,81.4788,81.4357,81.453,52397.0
2020-01-22 12:50:00,94.53,94.69,94.52,94.67,16261.0,81.4616,81.5995,81.453,81.5822,16261.0
2020-01-22 12:55:00,94.68,94.68,94.5,94.5,21893.0,81.5908,81.5908,81.4357,81.4357,21893.0
2020-01-22 13:00:00,94.51,94.58,94.51,94.56,12498.0,81.4443,81.5047,81.4443,81.4874,12498.0
2020-01-22 13:05:00,94.57,94.58,94.5,94.51,31607.0,81.496,81.5047,81.4357,81.4443,31607.0
2020-01-22 13:10:00,94.51,94.56,94.43,94.55,37856.0,81.4443,81.4874,81.3754,81.4788,37856.0
2020-01-22 13:15:00,94.54,94.54,94.35,94.36,14569.0,81.4702,81.4702,81.3065,81.3151,14569.0
2020-01-22 13:20:00,94.35,94.38,94.24,94.26,21839.0,81.3065,81.3323,81.2117,81.2289,21839.0
2020-01-22 13:25:00,94.27,94.33,94.24,94.33,17434.0,81.2375,81.2892,81.2117,81.2892,17434.0
2020-01-22 13:30:00,94.34,94.35,94.08,94.08,15585.0,81.2978,81.3065,81.0738,81.0738,15585.0
2020-01-22 13:35:00,94.08,94.2,94.08,94.11,16688.0,81.0738,81.1772,81.0738,81.0996,16688.0
2020-01-22 13:40:00,94.11,94.25,94.05,94.06,15421.0,81.0996,81.2203,81.0479,81.0566,15421.0
2020-01-22 13:45:00,94.07,94.12,94.04,94.08,16197.0,81.0652,81.1083,81.0393,81.0738,16197.0
2020-01-22 13:50:00,94.08,94.1,93.97,93.97,14248.0,81.0738,81.091,80.979,80.979,14248.0
2020-01-22 13:55:00,93.98,94.06,93.94,93.94,17472.0,80.9876,81.0566,80.9531,80.9531,17472.0
2020-01-22 14:00:00,93.93,94.14,93.92,94.14,30422.0,80.9445,81.1255,80.9359,81.1255,30422.0
2020-01-22 14:05:00,94.14,94.26,94.13,94.18,16742.0,81.1255,81.2289,81.1169,81.16,16742.0
2020-01-22 14:10:00,94.19,94.2,94.08,94.09,15104.0,81.1686,81.1772,81.0738,81.0824,15104.0
2020-01-22 14:15:00,94.1,94.12,94.05,94.05,15707.0,81.091,81.1083,81.0479,81.0479,15707.0
2020-01-22 14:20:00,94.04,94.07,93.93,93.96,16322.0,81.0393,81.0652,80.9445,80.9704,16322.0
2020-01-22 14:25:00,93.95,93.96,93.85,93.87,23208.0,80.9618,80.9704,80.8756,80.8928,23208.0
2020-01-22 14:30:00,93.9,94.01,93.89,93.98,14774.0,80.9187,81.0135,80.9101,80.9876,14774.0
2020-01-22 14:35:00,93.98,94.05,93.95,94.0,22776.0,80.9876,81.0479,80.9618,81.0048,22776.0
2020-01-22 14:40:00,94.0,94.04,94.0,94.03,23238.0,81.0048,81.0393,81.0048,81.0307,23238.0
2020-01-22 14:45:00,94.02,94.15,94.02,94.11,21653.0,81.0221,81.1341,81.0221,81.0996,21653.0
2020-01-22 14:50:00,94.11,94.13,94.1,94.11,22882.0,81.0996,81.1169,81.091,81.0996,22882.0
2020-01-22 14:55:00,94.1,94.15,94.1,94.12,22596.0,81.091,81.1341,81.091,81.1083,22596.0
2020-01-22 15:00:00,94.11,94.13,94.1,94.11,26690.0,81.0996,81.1169,81.091,81.0996,26690.0
2020-01-22 15:05:00,94.1,94.26,94.1,94.1,43154.0,81.091,81.2289,81.091,81.091,43154.0
2020-01-22 15:10:00,94.1,94.13,93.96,93.98,36863.0,81.091,81.1169,80.9704,80.9876,36863.0
2020-01-22 15:15:00,93.98,94.04,93.86,93.95,24358.0,80.9876,81.0393,80.8842,80.9618,24358.0
2020-01-22 15:20:00,93.95,93.98,93.88,93.9,72606.0,80.9618,80.9876,80.9014,80.9187,72606.0
2020-01-22 15:25:00,93.9,93.92,93.78,93.85,28090.0,80.9187,80.9359,80.8153,80.8756,28090.0
2020-01-22 15:30:00,93.85,93.95,93.81,93.82,65522.0,80.8756,80.9618,80.8411,80.8497,65522.0
2020-01-22 15:35:00,93.79,93.86,93.78,93.85,33005.0,80.8239,80.8842,80.8153,80.8756,33005.0
2020-01-22 15:40:00,93.84,93.85,93.76,93.81,31726.0,80.867,80.8756,80.798,80.8411,31726.0
2020-01-22 15:45:00,93.81,93.83,93.72,93.82,45042.0,80.8411,80.8584,80.7636,80.8497,45042.0
2020-01-22 15:50:00,93.83,93.99,93.79,93.94,72880.0,80.8584,80.9962,80.8239,80.9531,72880.0
2020-01-22 15:55:00,93.93,94.01,93.88,93.95,150670.0,80.9445,81.0135,80.9014,80.9618,150670.0
2020-01-23 09:30:00,93.54,93.89,93.14,93.19,59148.0,80.6084,80.9101,80.2637,80.3068,59148.0
2020-01-23 09:35:00,93.27,93.56,93.12,93.25,32461.0,80.3758,80.6257,80.2465,80.3585,32461.0
2020-01-23 09:40:00,93.25,93.6,93.25,93.46,39833.0,80.3585,80.6601,80.3585,80.5395,39833.0
2020-01-23 09:45:00,93.4,93.76,93.34,93.7,26928.0,80.4878,80.798,80.4361,80.7463,26928.0
2020-01-23 09:50:00,93.71,94.0,93.67,93.76,23967.0,80.7549,81.0048,80.7205,80.798,23967.0
2020-01-23 09:55:00,93.8,93.9,93.72,93.89,17055.0,80.8325,80.9187,80.7636,80.9101,17055.0
2020-01-23 10:00:00,93.89,93.89,93.68,93.86,28803.0,80.9101,80.9101,80.7291,80.8842,28803.0
2020-01-23 10:05:00,93.86,94.1,93.79,93.83,39131.0,80.8842,81.091,80.8239,80.8584,39131.0
2020-01-23 10:10:00,93.79,94.1,93.79,94.04,16012.0,80.8239,81.091,80.8239,81.0393,16012.0
2020-01-23 10:15:00,94.0,94.13,93.9,94.07,12282.0,81.0048,81.1169,80.9187,81.0652,12282.0
2020-01-23 10:20:00,94.13,94.16,94.0,94.0,20315.0,81.1169,81.1427,81.0048,81.0048,20315.0
2020-01-23 10:25:00,94.03,94.22,94.02,94.12,30336.0,81.0307,81.1944,81.0221,81.1083,30336.0
2020-01-23 10:30:00,94.14,94.15,94.04,94.12,14068.0,81.1255,81.1341,81.0393,81.1083,14068.0
2020-01-23 10:35:00,94.13,94.23,93.98,94.23,13579.0,81.1169,81.2031,80.9876,81.2031,13579.0
2020-01-23 10:40:00,94.21,94.35,94.21,94.32,12211.0,81.1858,81.3065,81.1858,81.2806,12211.0
2020-01-23 10:45:00,94.31,94.42,94.29,94.33,13637.0,81.272,81.3668,81.2548,81.2892,13637.0
2020-01-23 10:50:00,94.32,94.43,94.32,94.35,12585.0,81.2806,81.3754,81.2806,81.3065,12585.0
2020-01-23 10:55:00,94.34,94.39,94.33,94.34,12420.0,81.2978,81.3409,81.2892,81.2978,12420.0
2020-01-23 11:00:00,94.33,94.45,94.31,94.45,13943.0,81.2892,81.3926,81.272,81.3926,13943.0
2020-01-23 11:05:00,94.45,94.58,94.45,94.52,10103.0,81.3926,81.5047,81.3926,81.453,10103.0
2020-01-23 11:10:00,94.53,94.71,94.49,94.65,15395.0,81.4616,81.6167,81.4271,81.565,15395.0
2020-01-23 11:15:00,94.66,94.69,94.57,94.62,27818.0,81.5736,81.5995,81.496,81.5391,27818.0
2020-01-23 11:20:00,94.62,94.63,94.55,94.57,25186.0,81.5391,81.5478,81.4788,81.496,25186.0
2020-01-23 11:25:00,94.57,94.62,94.41,94.46,26134.0,81.496,81.5391,81.3582,81.4013,26134.0
2020-01-23 11:30:00,94.48,94.62,94.47,94.55,30386.0,81.4185,81.5391,81.4099,81.4788,30386.0
2020-01-23 11:35:00,94.54,94.78,94.54,94.73,18042.0,81.4702,81.677,81.4702,81.6339,18042.0
2020-01-23 11:40:00,94.73,94.73,94.61,94.64,11184.0,81.6339,81.6339,81.5305,81.5564,11184.0
2020-01-23 11:45:00,94.64,94.76,94.54,94.76,14379.0,81.5564,81.6598,81.4702,81.6598,14379.0
2020-01-23 11:50:00,94.74,94.74,94.66,94.67,9125.0,81.6425,81.6425,81.5736,81.5822,9125.0
2020-01-23 11:55:00,94.67,94.77,94.61,94.76,18299.0,81.5822,81.6684,81.5305,81.6598,18299.0
2020-01-23 12:00:00,94.76,94.85,94.72,94.72,16598.0,81.6598,81.7373,81.6253,81.6253,16598.0
2020-01-23 12:05:00,94.71,94.82,94.68,94.79,10253.0,81.6167,81.7115,81.5908,81.6856,10253.0
2020-01-23 12:10:00,94.78,94.93,94.74,94.91,14391.0,81.677,81.8063,81.6425,81.789,14391.0
2020-01-23 12:15:00,94.92,94.99,94.86,94.87,20801.0,81.7977,81.858,81.746,81.7546,20801.0
2020-01-23 12:20:00,94.86,94.93,94.81,94.84,9260.0,81.746,81.8063,81.7029,81.7287,9260.0
2020-01-23 12:25:00,94.85,94.95,94.82,94.94,28128.0,81.7373,81.8235,81.7115,81.8149,28128.0
2020-01-23 12:30:00,94.93,94.98,94.89,94.94,48103.0,81.8063,81.8494,81.7718,81.8149,48103.0
2020-01-23 12:35:00,94.93,95.01,94.75,94.77,71863.0,81.8063,81.8752,81.6512,81.6684,71863.0
2020-01-23 12:40:00,94.75,94.85,94.74,94.82,8460.0,81.6512,81.7373,81.6425,81.7115,8460.0
2020-01-23 12:45:00,94.82,94.92,94.81,94.92,12105.0,81.7115,81.7977,81.7029,81.7977,12105.0
2020-01-23 12:50:00,94.9,94.93,94.85,94.85,12802.0,81.7804,81.8063,81.7373,81.7373,12802.0
2020-01-23 12:55:00,94.82,94.89,94.79,94.82,21628.0,81.7115,81.7718,81.6856,81.7115,21628.0
2020-01-23 13:00:00,94.83,94.9,94.79,94.83,32901.0,81.7201,81.7804,81.6856,81.7201,32901.0
2020-01-23 13:05:00,94.81,94.86,94.8,94.83,16297.0,81.7029,81.746,81.6943,81.7201,16297.0
2020-01-23 13:10:00,94.83,94.89,94.75,94.88,41221.0,81.7201,81.7718,81.6512,81.7632,41221.0
2020-01-23 13:15:00,94.87,94.87,94.78,94.86,11548.0,81.7546,81.7546,81.677,81.746,11548.0
2020-01-23 13:20:00,94.86,94.92,94.85,94.91,21334.0,81.746,81.7977,81.7373,81.789,21334.0
2020-01-23 13:25:00,94.89,94.94,94.83,94.84,22407.0,81.7718,81.8149,81.7201,81.7287,22407.0
2020-01-23 13:30:00,94.82,94.96,94.8,94.96,36678.0,81.7115,81.8321,81.6943,81.8321,36678.0
2020-01-23 13:35:00,94.96,94.98,94.84,94.86,30998.0,81.8321,81.8494,81.7287,81.746,30998.0
2020-01-23 13:40:00,94.86,94.95,94.85,94.94,21388.0,81.746,81.8235,81.7373,81.8149,21388.0
2020-01-23 13:45:00,94.94,95.02,94.87,95.02,16960.0,81.8149,81.8838,81.7546,81.8838,16960.0
2020-01-23 13:50:00,95.02,95.04,94.97,94.97,15655.0,81.8838,81.9011,81.8407,81.8407,15655.0
2020-01-23 13:55:00,94.96,95.04,94.94,95.0,20219.0,81.8321,81.9011,81.8149,81.8666,20219.0
2020-01-23 14:00:00,95.0,95.1,95.0,95.06,16521.0,81.8666,81.9528,81.8666,81.9183,16521.0
2020-01-23 14:05:00,95.05,95.22,95.01,95.22,26075.0,81.9097,82.0562,81.8752,82.0562,26075.0
2020-01-23 14:10:00,95.22,95.24,95.12,95.12,16839.0,82.0562,82.0734,81.97,81.97,16839.0
2020-01-23 14:15:00,95.13,95.22,95.12,95.22,10744.0,81.9786,82.0562,81.97,82.0562,10744.0
2020-01-23 14:20:00,95.19,95.29,95.19,95.26,8483.0,82.0303,82.1165,82.0303,82.0907,8483.0
2020-01-23 14:25:00,95.26,95.29,95.21,95.28,14743.0,82.0907,82.1165,82.0476,82.1079,14743.0
2020-01-23 14:30:00,95.28,95.34,95.28,95.31,23988.0,82.1079,82.1596,82.1079,82.1337,23988.0
2020-01-23 14:35:00,95.31,95.41,95.26,95.41,20699.0,82.1337,82.2199,82.0907,82.2199,20699.0
2020-01-23 14:40:00,95.43,95.43,95.35,95.4,14427.0,82.2372,82.2372,82.1682,82.2113,14427.0
2020-01-23 14:45:00,95.4,95.41,95.35,95.4,48796.0,82.2113,82.2199,82.1682,82.2113,48796.0
2020-01-23 14:50:00,95.39,95.42,95.34,95.42,20970.0,82.2027,82.2285,82.1596,82.2285,20970.0
2020-01-23 14:55:00,95.42,95.46,95.41,95.46,13197.0,82.2285,82.263,82.2199,82.263,13197.0
2020-01-23 15:00:00,95.47,95.51,95.46,95.48,27196.0,82.2716,82.3061,82.263,82.2802,27196.0
2020-01-23 15:05:00,95.48,95.5,95.43,95.5,15130.0,82.2802,82.2975,82.2372,82.2975,15130.0
2020-01-23 15:10:00,95.5,95.51,95.43,95.48,19417.0,82.2975,82.3061,82.2372,82.2802,19417.0
2020-01-23 15:15:00,95.47,95.52,95.46,95.51,19936.0,82.2716,82.3147,82.263,82.3061,19936.0
2020-01-23 15:20:00,95.52,95.57,95.5,95.57,22838.0,82.3147,82.3578,82.2975,82.3578,22838.0
2020-01-23 15:25:00,95.56,95.61,95.51,95.59,19020.0,82.3492,82.3923,82.3061,82.375,19020.0
2020-01-23 15:30:00,95.59,95.67,95.55,95.67,25528.0,82.375,82.444,82.3406,82.444,25528.0
2020-01-23 15:35:00,95.67,95.67,95.56,95.59,29139.0,82.444,82.444,82.3492,82.375,29139.0
2020-01-23 15:40:00,95.59,95.7,95.56,95.7,43752.0,82.375,82.4698,82.3492,82.4698,43752.0
2020-01-23 15:45:00,95.7,95.75,95.65,95.71,86634.0,82.4698,82.5129,82.4267,82.4784,86634.0
2020-01-23 15:50:00,95.71,95.72,95.59,95.63,69884.0,82.4784,82.4871,82.375,82.4095,69884.0
2020-01-23 15:55:00,95.63,95.75,95.6,95.71,158192.0,82.4095,82.5129,82.3837,82.4784,158192.0
2020-01-24 09:30:00,95.9,95.9,95.57,95.76,92294.0,82.6422,82.6422,82.3578,82.5215,92294.0
2020-01-24 09:35:00,95.78,95.8,95.56,95.64,27575.0,82.5388,82.556,82.3492,82.4181,27575.0
2020-01-24 09:40:00,95.65,95.87,95.58,95.83,41743.0,82.4267,82.6163,82.3664,82.5819,41743.0
2020-01-24 09:45:00,95.89,95.91,95.69,95.75,8126.0,82.6336,82.6508,82.4612,82.5129,8126.0
2020-01-24 09:50:00,95.77,96.0,95.73,96.0,32248.0,82.5302,82.7284,82.4957,82.7284,32248.0
2020-01-24 09:55:00,95.96,96.17,95.95,96.09,11089.0,82.6939,82.8749,82.6853,82.8059,11089.0
2020-01-24 10:00:00,96.09,96.23,96.08,96.19,31706.0,82.8059,82.9266,82.7973,82.8921,31706.0
2020-01-24 10:05:00,96.23,96.32,96.21,96.32,31920.0,82.9266,83.0041,82.9093,83.0041,31920.0
2020-01-24 10:10:00,96.34,96.34,96.16,96.32,61118.0,83.0214,83.0214,82.8662,83.0041,61118.0
2020-01-24 10:15:00,96.36,96.46,96.2,96.34,90909.0,83.0386,83.1248,82.9007,83.0214,90909.0
2020-01-24 10:20:00,96.33,96.46,96.25,96.37,109684.0,83.0127,83.1248,82.9438,83.0472,109684.0
2020-01-24 10:25:00,96.36,96.37,96.25,96.27,49128.0,83.0386,83.0472,82.9438,82.961,49128.0
2020-01-24 10:30:00,96.29,96.44,96.26,96.43,24869.0,82.9783,83.1075,82.9524,83.0989,24869.0
2020-01-24 10:35:00,96.43,96.54,96.26,96.26,49648.0,83.0989,83.1937,82.9524,82.9524,49648.0
2020-01-24 10:40:00,96.25,96.25,96.03,96.17,11718.0,82.9438,82.9438,82.7542,82.8749,11718.0
2020-01-24 10:45:00,96.17,96.2,96.09,96.14,10209.0,82.8749,82.9007,82.8059,82.849,10209.0
2020-01-24 10:50:00,96.14,96.3,96.14,96.28,38514.0,82.849,82.9869,82.849,82.9696,38514.0
2020-01-24 10:55:00,96.3,96.43,96.29,96.37,51873.0,82.9869,83.0989,82.9783,83.0472,51873.0
2020-01-24 11:00:00,96.37,96.63,96.37,96.6,67086.0,83.0472,83.2713,83.0472,83.2454,67086.0
2020-01-24 11:05:00,96.6,96.78,96.6,96.73,54945.0,83.2454,83.4005,83.2454,83.3574,54945.0
2020-01-24 11:10:00,96.74,96.77,96.33,96.33,116441.0,83.3661,83.3919,83.0127,83.0127,116441.0
2020-01-24 11:15:00,96.36,96.43,96.25,96.43,13793.0,83.0386,83.0989,82.9438,83.0989,13793.0
2020-01-24 11:20:00,96.42,96.55,96.36,96.38,11587.0,83.0903,83.2023,83.0386,83.0558,11587.0
2020-01-24 11:25:00,96.42,96.45,96.37,96.41,7799.0,83.0903,83.1161,83.0472,83.0817,7799.0
2020-01-24 11:30:00,96.43,96.45,96.35,96.37,27423.0,83.0989,83.1161,83.03,83.0472,27423.0
2020-01-24 11:35:00,96.37,96.37,96.28,96.29,13292.0,83.0472,83.0472,82.9696,82.9783,13292.0
2020-01-24 11:40:00,96.34,96.34,96.16,96.21,10140.0,83.0214,83.0214,82.8662,82.9093,10140.0
2020-01-24 11:45:00,96.25,96.34,96.25,96.3,10630.0,82.9438,83.0214,82.9438,82.9869,10630.0
2020-01-24 11:50:00,96.3,96.34,96.26,96.26,8701.0,82.9869,83.0214,82.9524,82.9524,8701.0
2020-01-24 11:55:00,96.29,96.31,96.15,96.17,74300.0,82.9783,82.9955,82.8576,82.8749,74300.0
2020-01-24 12:00:00,96.18,96.23,96.06,96.18,30262.0,82.8835,82.9266,82.7801,82.8835,30262.0
2020-01-24 12:05:00,96.18,96.3,96.16,96.22,24067.0,82.8835,82.9869,82.8662,82.9179,24067.0
2020-01-24 12:10:00,96.22,96.22,96.0,96.03,10185.0,82.9179,82.9179,82.7284,82.7542,10185.0
2020-01-24 12:15:00,96.03,96.03,95.76,95.77,11467.0,82.7542,82.7542,82.5215,82.5302,11467.0
2020-01-24 12:20:00,95.75,95.92,95.74,95.92,6365.0,82.5129,82.6594,82.5043,82.6594,6365.0
2020-01-24 12:25:00,95.92,95.95,95.76,95.81,22105.0,82.6594,82.6853,82.5215,82.5646,22105.0
2020-01-24 12:30:00,95.82,96.03,95.8,96.0,80421.0,82.5732,82.7542,82.556,82.7284,80421.0
2020-01-24 12:35:00,95.98,96.11,95.95,96.09,70713.0,82.7111,82.8231,82.6853,82.8059,70713.0
2020-01-24 12:40:00,96.08,96.17,96.06,96.17,32823.0,82.7973,82.8749,82.7801,82.8749,32823.0
2020-01-24 12:45:00,96.17,96.17,95.9,95.92,63210.0,82.8749,82.8749,82.6422,82.6594,63210.0
2020-01-24 12:50:00,95.92,96.1,95.91,96.07,20771.0,82.6594,82.8145,82.6508,82.7887,20771.0
2020-01-24 12:55:00,96.09,96.17,96.03,96.15,9696.0,82.8059,82.8749,82.7542,82.8576,9696.0
2020-01-24 13:00:00,96.15,96.15,96.02,96.08,6604.0,82.8576,82.8576,82.7456,82.7973,6604.0
2020-01-24 13:05:00,96.08,96.09,96.03,96.07,9697.0,82.7973,82.8059,82.7542,82.7887,9697.0
2020-01-24 13:10:00,96.05,96.07,96.03,96.05,23711.0,82.7714,82.7887,82.7542,82.7714,23711.0
2020-01-24 13:15:00,96.06,96.08,96.03,96.05,9022.0,82.7801,82.7973,82.7542,82.7714,9022.0
2020-01-24 13:20:00,96.05,96.13,96.03,96.1,10870.0,82.7714,82.8404,82.7542,82.8145,10870.0
2020-01-24 13:25:00,96.11,96.15,96.06,96.08,7912.0,82.8231,82.8576,82.7801,82.7973,7912.0
2020-01-24 13:30:00,96.08,96.09,96.03,96.09,11741.0,82.7973,82.8059,82.7542,82.8059,11741.0
2020-01-24 13:35:00,96.08,96.14,96.05,96.07,6502.0,82.7973,82.849,82.7714,82.7887,6502.0
2020-01-24 13:40:00,96.07,96.11,96.02,96.07,14346.0,82.7887,82.8231,82.7456,82.7887,14346.0
2020-01-24 13:45:00,96.08,96.1,95.9,95.91,19551.0,82.7973,82.8145,82.6422,82.6508,19551.0
2020-01-24 13:50:00,95.91,95.93,95.81,95.92,11259.0,82.6508,82.668,82.5646,82.6594,11259.0
2020-01-24 13:55:00,95.92,96.04,95.9,96.0,16877.0,82.6594,82.7628,82.6422,82.7284,16877.0
2020-01-24 14:00:00,96.02,96.06,96.0,96.02,33835.0,82.7456,82.7801,82.7284,82.7456,33835.0
2020-01-24 14:05:00,96.03,96.08,96.01,96.05,10856.0,82.7542,82.7973,82.737,82.7714,10856.0
2020-01-24 14:10:00,96.06,96.09,95.99,96.02,19200.0,82.7801,82.8059,82.7197,82.7456,19200.0
2020-01-24 14:15:00,96.02,96.05,96.0,96.01,19768.0,82.7456,82.7714,82.7284,82.737,19768.0
2020-01-24 14:20:00,96.02,96.03,95.99,96.01,18810.0,82.7456,82.7542,82.7197,82.737,18810.0
2020-01-24 14:25:00,96.02,96.08,95.94,95.95,51502.0,82.7456,82.7973,82.6767,82.6853,51502.0
2020-01-24 14:30:00,95.93,96.0,95.81,95.98,13725.0,82.668,82.7284,82.5646,82.7111,13725.0
2020-01-24 14:35:00,95.96,95.96,95.82,95.93,6270.0,82.6939,82.6939,82.5732,82.668,6270.0
2020-01-24 14:40:00,95.93,95.97,95.87,95.87,4257.0,82.668,82.7025,82.6163,82.6163,4257.0
2020-01-24 14:45:00,95.86,95.96,95.82,95.96,8263.0,82.6077,82.6939,82.5732,82.6939,8263.0
2020-01-24 14:50:00,95.97,96.01,95.93,95.94,7675.0,82.7025,82.737,82.668,82.6767,7675.0
2020-01-24 14:55:00,95.94,96.07,95.94,95.99,15036.0,82.6767,82.7887,82.6767,82.7197,15036.0
2020-01-24 15:00:00,95.99,96.11,95.96,96.02,9347.0,82.7197,82.8231,82.6939,82.7456,9347.0
2020-01-24 15:05:00,96.03,96.08,95.94,96.07,12741.0,82.7542,82.7973,82.6767,82.7887,12741.0
2020-01-24 15:10:00,96.07,96.13,96.0,96.1,11272.0,82.7887,82.8404,82.7284,82.8145,11272.0
2020-01-24 15:15:00,96.09,96.19,96.07,96.17,9354.0,82.8059,82.8921,82.7887,82.8749,9354.0
2020-01-24 15:20:00,96.15,96.22,96.12,96.16,15146.0,82.8576,82.9179,82.8318,82.8662,15146.0
2020-01-24 15:25:00,96.17,96.19,96.08,96.13,15780.0,82.8749,82.8921,82.7973,82.8404,15780.0
2020-01-24 15:30:00,96.11,96.11,95.82,95.86,22518.0,82.8231,82.8231,82.5732,82.6077,22518.0
2020-01-24 15:35:00,95.85,95.96,95.84,95.86,21253.0,82.5991,82.6939,82.5905,82.6077,21253.0
2020-01-24 15:40:00,95.81,95.91,95.76,95.88,24483.0,82.5646,82.6508,82.5215,82.6249,24483.0
2020-01-24 15:45:00,95.88,96.03,95.88,95.98,26160.0,82.6249,82.7542,82.6249,82.7111,26160.0
2020-01-24 15:50:00,95.98,96.16,95.94,96.13,49763.0,82.7111,82.8662,82.6767,82.8404,49763.0
2020-01-24 15:55:00,96.16,96.2,96.08,96.13,96369.0,82.8662,82.9007,82.7973,82.8404,96369.0
2020-01-27 09:30:00,95.39,96.06,94.84,95.8,51603.0,82.2027,82.7801,81.7287,82.556,51603.0
2020-01-27 09:35:00,95.79,95.94,95.63,95.63,30342.0,82.5474,82.6767,82.4095,82.4095,30342.0
2020-01-27 09:40:00,95.66,95.88,95.64,95.8,58672.0,82.4354,82.6249,82.4181,82.556,58672.0
2020-01-27 09:45:00,95.72,95.98,95.7,95.98,62190.0,82.4871,82.7111,82.4698,82.7111,62190.0
2020-01-27 09:50:00,95.98,96.0,95.85,95.93,77952.0,82.7111,82.7284,82.5991,82.668,77952.0
2020-01-27 09:55:00,95.94,95.95,95.27,95.35,95342.0,82.6767,82.6853,82.0993,82.1682,95342.0
2020-01-27 10:00:00,95.43,95.43,95.27,95.27,6974.0,82.2372,82.2372,82.0993,82.0993,6974.0
2020-01-27 10:05:00,95.27,95.38,95.18,95.36,8332.0,82.0993,82.1941,82.0217,82.1768,8332.0
2020-01-27 10:10:00,95.43,95.56,95.42,95.45,12486.0,82.2372,82.3492,82.2285,82.2544,12486.0
2020-01-27 10:15:00,95.44,95.44,95.11,95.16,15088.0,82.2458,82.2458,81.9614,82.0045,15088.0
2020-01-27 10:20:00,95.15,95.26,95.1,95.25,27489.0,81.9959,82.0907,81.9528,82.082,27489.0
2020-01-27 10:25:00,95.2,95.33,95.16,95.32,11623.0,82.039,82.151,82.0045,82.1424,11623.0
2020-01-27 10:30:00,95.36,95.37,95.21,95.22,4151.0,82.1768,82.1855,82.0476,82.0562,4151.0
2020-01-27 10:35:00,95.25,95.38,95.21,95.38,13636.0,82.082,82.1941,82.0476,82.1941,13636.0
2020-01-27 10:40:00,95.39,95.51,95.37,95.46,7082.0,82.2027,82.3061,82.1855,82.263,7082.0
2020-01-27 10:45:00,95.46,95.47,95.39,95.43,4715.0,82.263,82.2716,82.2027,82.2372,4715.0
2020-01-27 10:50:00,95.43,95.45,95.33,95.34,27387.0,82.2372,82.2544,82.151,82.1596,27387.0
2020-01-27 10:55:00,95.33,95.41,95.28,95.41,27768.0,82.151,82.2199,82.1079,82.2199,27768.0
2020-01-27 11:00:00,95.4,95.53,95.34,95.51,31111.0,82.2113,82.3233,82.1596,82.3061,31111.0
2020-01-27 11:05:00,95.51,95.52,95.46,95.48,26371.0,82.3061,82.3147,82.263,82.2802,26371.0
2020-01-27 11:10:00,95.46,95.5,95.46,95.5,11503.0,82.263,82.2975,82.263,82.2975,11503.0
2020-01-27 11:15:00,95.48,95.5,95.43,95.48,28509.0,82.2802,82.2975,82.2372,82.2802,28509.0
2020-01-27 11:20:00,95.48,95.56,95.46,95.48,62861.0,82.2802,82.3492,82.263,82.2802,62861.0
2020-01-27 11:25:00,95.48,95.63,95.47,95.52,19346.0,82.2802,82.4095,82.2716,82.3147,19346.0
2020-01-27 11:30:00,95.52,95.58,95.5,95.54,19403.0,82.3147,82.3664,82.2975,82.3319,19403.0
2020-01-27 11:35:00,95.55,95.65,95.55,95.58,10524.0,82.3406,82.4267,82.3406,82.3664,10524.0
2020-01-27 11:40:00,95.58,95.63,95.56,95.59,8678.0,82.3664,82.4095,82.3492,82.375,8678.0
2020-01-27 11:45:00,95.58,95.6,95.55,95.56,11847.0,82.3664,82.3837,82.3406,82.3492,11847.0
2020-01-27 11:50:00,95.55,95.64,95.54,95.62,14360.0,82.3406,82.4181,82.3319,82.4009,14360.0
2020-01-27 11:55:00,95.63,95.66,95.6,95.63,20933.0,82.4095,82.4354,82.3837,82.4095,20933.0
2020-01-27 12:00:00,95.61,95.61,95.34,95.38,24483.0,82.3923,82.3923,82.1596,82.1941,24483.0
2020-01-27 12:05:00,95.35,95.35,95.26,95.31,10945.0,82.1682,82.1682,82.0907,82.1337,10945.0
2020-01-27 12:10:00,95.32,95.43,95.32,95.4,5301.0,82.1424,82.2372,82.1424,82.2113,5301.0
2020-01-27 12:15:00,95.42,95.48,95.41,95.44,4365.0,82.2285,82.2802,82.2199,82.2458,4365.0
2020-01-27 12:20:00,95.43,95.51,95.43,95.46,5936.0,82.2372,82.3061,82.2372,82.263,5936.0
2020-01-27 12:25:00,95.45,95.47,95.36,95.41,11564.0,82.2544,82.2716,82.1768,82.2199,11564.0
2020-01-27 12:30:00,95.42,95.52,95.42,95.51,13658.0,82.2285,82.3147,82.2285,82.3061,13658.0
2020-01-27 12:35:00,95.51,95.58,95.46,95.47,39827.0,82.3061,82.3664,82.263,82.2716,39827.0
2020-01-27 12:40:00,95.45,95.54,95.45,95.53,4665.0,82.2544,82.3319,82.2544,82.3233,4665.0
2020-01-27 12:45:00,95.53,95.58,95.52,95.56,15862.0,82.3233,82.3664,82.3147,82.3492,15862.0
2020-01-27 12:50:00,95.56,95.59,95.49,95.51,16019.0,82.3492,82.375,82.2889,82.3061,16019.0
2020-01-27 12:55:00,95.5,95.55,95.46,95.54,73946.0,82.2975,82.3406,82.263,82.3319,73946.0
2020-01-27 13:00:00,95.51,95.59,95.5,95.59,16363.0,82.3061,82.375,82.2975,82.375,16363.0
2020-01-27 13:05:00,95.59,95.63,95.55,95.6,11354.0,82.375,82.4095,82.3406,82.3837,11354.0
2020-01-27 13:10:00,95.58,95.6,95.55,95.56,8504.0,82.3664,82.3837,82.3406,82.3492,8504.0
2020-01-27 13:15:00,95.57,95.75,95.56,95.74,14021.0,82.3578,82.5129,82.3492,82.5043,14021.0
2020-01-27 13:20:00,95.75,95.76,95.65,95.65,18960.0,82.5129,82.5215,82.4267,82.4267,18960.0
2020-01-27 13:25:00,95.64,95.73,95.64,95.73,8407.0,82.4181,82.4957,82.4181,82.4957,8407.0
2020-01-27 13:30:00,95.7,95.77,95.62,95.65,29500.0,82.4698,82.5302,82.4009,82.4267,29500.0
2020-01-27 13:35:00,95.65,95.76,95.65,95.71,6997.0,82.4267,82.5215,82.4267,82.4784,6997.0
2020-01-27 13:40:00,95.73,95.91,95.73,95.85,7116.0,82.4957,82.6508,82.4957,82.5991,7116.0
2020-01-27 13:45:00,95.84,95.86,95.74,95.79,20415.0,82.5905,82.6077,82.5043,82.5474,20415.0
2020-01-27 13:50:00,95.78,95.8,95.72,95.73,15062.0,82.5388,82.556,82.4871,82.4957,15062.0
2020-01-27 13:55:00,95.73,95.76,95.41,95.5,147860.0,82.4957,82.5215,82.2199,82.2975,147860.0
2020-01-27 14:00:00,95.49,95.5,95.23,95.36,65648.0,82.2889,82.2975,82.0648,82.1768,65648.0
2020-01-27 14:05:00,95.36,95.49,95.36,95.48,6426.0,82.1768,82.2889,82.1768,82.2802,6426.0
2020-01-27 14:10:00,95.47,95.47,95.3,95.34,9409.0,82.2716,82.2716,82.1251,82.1596,9409.0
2020-01-27 14:15:00,95.35,95.37,95.31,95.36,6594.0,82.1682,82.1855,82.1337,82.1768,6594.0
2020-01-27 14:20:00,95.38,95.38,95.28,95.28,13245.0,82.1941,82.1941,82.1079,82.1079,13245.0
2020-01-27 14:25:00,95.29,95.41,95.28,95.4,4614.0,82.1165,82.2199,82.1079,82.2113,4614.0
2020-01-27 14:30:00,95.4,95.4,95.32,95.32,6737.0,82.2113,82.2113,82.1424,82.1424,6737.0
2020-01-27 14:35:00,95.33,95.43,95.33,95.39,7065.0,82.151,82.2372,82.151,82.2027,7065.0
2020-01-27 14:40:00,95.4,95.45,95.36,95.38,5610.0,82.2113,82.2544,82.1768,82.1941,5610.0
2020-01-27 14:45:00,95.38,95.38,95.27,95.31,6837.0,82.1941,82.1941,82.0993,82.1337,6837.0
2020-01-27 14:50:00,95.29,95.32,95.2,95.24,7823.0,82.1165,82.1424,82.039,82.0734,7823.0
2020-01-27 14:55:00,95.24,95.29,95.23,95.27,12247.0,82.0734,82.1165,82.0648,82.0993,12247.0
2020-01-27 15:00:00,95.27,95.34,95.26,95.28,6850.0,82.0993,82.1596,82.0907,82.1079,6850.0
2020-01-27 15:05:00,95.28,95.3,95.14,95.14,5837.0,82.1079,82.1251,81.9872,81.9872,5837.0
2020-01-27 15:10:00,95.13,95.14,95.04,95.08,9902.0,81.9786,81.9872,81.9011,81.9355,9902.0
2020-01-27 15:15:00,95.09,95.26,95.09,95.26,10206.0,81.9442,82.0907,81.9442,82.0907,10206.0
2020-01-27 15:20:00,95.26,95.34,95.26,95.27,5911.0,82.0907,82.1596,82.0907,82.0993,5911.0
2020-01-27 15:25:00,95.27,95.27,95.18,95.23,6003.0,82.0993,82.0993,82.0217,82.0648,6003.0
2020-01-27 15:30:00,95.21,95.21,95.09,95.1,12755.0,82.0476,82.0476,81.9442,81.9528,12755.0
2020-01-27 15:35:00,95.09,95.13,95.06,95.11,16556.0,81.9442,81.9786,81.9183,81.9614,16556.0
2020-01-27 15:40:00,95.12,95.17,95.1,95.16,15643.0,81.97,82.0131,81.9528,82.0045,15643.0
2020-01-27 15:45:00,95.15,95.2,94.93,94.94,28872.0,81.9959,82.039,81.8063,81.8149,28872.0
2020-01-27 15:50:00,94.92,95.0,94.86,94.91,42654.0,81.7977,81.8666,81.746,81.789,42654.0
2020-01-27 15:55:00,94.92,95.1,94.9,94.97,141159.0,81.7977,81.9528,81.7804,81.8407,141159.0
2020-01-28 09:30:00,95.3,95.7,95.04,95.24,58529.0,82.1251,82.4698,81.9011,82.0734,58529.0
2020-01-28 09:35:00,95.25,95.44,95.24,95.3,11569.0,82.082,82.2458,82.0734,82.1251,11569.0
2020-01-28 09:40:00,95.31,95.49,95.31,95.42,10853.0,82.1337,82.2889,82.1337,82.2285,10853.0
2020-01-28 09:45:00,95.42,95.63,95.39,95.58,11681.0,82.2285,82.4095,82.2027,82.3664,11681.0
2020-01-28 09:50:00,95.64,95.68,95.4,95.48,25131.0,82.4181,82.4526,82.2113,82.2802,25131.0
2020-01-28 09:55:00,95.53,95.57,95.39,95.57,8964.0,82.3233,82.3578,82.2027,82.3578,8964.0
2020-01-28 10:00:00,95.55,95.64,95.45,95.47,11083.0,82.3406,82.4181,82.2544,82.2716,11083.0
2020-01-28 10:05:00,95.44,95.73,95.44,95.73,11678.0,82.2458,82.4957,82.2458,82.4957,11678.0
2020-01-28 10:10:00,95.68,95.98,95.68,95.89,15637.0,82.4526,82.7111,82.4526,82.6336,15637.0
2020-01-28 10:15:00,95.94,95.96,95.62,95.67,8559.0,82.6767,82.6939,82.4009,82.444,8559.0
2020-01-28 10:20:00,95.71,95.75,95.63,95.67,7990.0,82.4784,82.5129,82.4095,82.444,7990.0
2020-01-28 10:25:00,95.68,95.77,95.59,95.68,13273.0,82.4526,82.5302,82.375,82.4526,13273.0
2020-01-28 10:30:00,95.67,95.71,95.59,95.65,9142.0,82.444,82.4784,82.375,82.4267,9142.0
2020-01-28 10:35:00,95.65,95.69,95.59,95.65,7919.0,82.4267,82.4612,82.375,82.4267,7919.0
2020-01-28 10:40:00,95.65,95.76,95.57,95.73,11240.0,82.4267,82.5215,82.3578,82.4957,11240.0
2020-01-28 10:45:00,95.75,95.89,95.7,95.81,26085.0,82.5129,82.6336,82.4698,82.5646,26085.0
2020-01-28 10:50:00,95.82,95.88,95.76,95.85,10068.0,82.5732,82.6249,82.5215,82.5991,10068.0
2020-01-28 10:55:00,95.84,95.86,95.74,95.76,16456.0,82.5905,82.6077,82.5043,82.5215,16456.0
2020-01-28 11:00:00,95.78,95.79,95.68,95.73,10536.0,82.5388,82.5474,82.4526,82.4957,10536.0
2020-01-28 11:05:00,95.73,95.77,95.67,95.68,10115.0,82.4957,82.5302,82.444,82.4526,10115.0
2020-01-28 11:10:00,95.7,95.78,95.7,95.75,17445.0,82.4698,82.5388,82.4698,82.5129,17445.0
2020-01-28 11:15:00,95.75,95.77,95.71,95.71,14865.0,82.5129,82.5302,82.4784,82.4784,14865.0
2020-01-28 11:20:00,95.73,95.74,95.68,95.69,13598.0,82.4957,82.5043,82.4526,82.4612,13598.0
2020-01-28 11:25:00,95.68,95.77,95.68,95.7,12695.0,82.4526,82.5302,82.4526,82.4698,12695.0
2020-01-28 11:30:00,95.67,95.68,95.61,95.63,11539.0,82.444,82.4526,82.3923,82.4095,11539.0
2020-01-28 11:35:00,95.64,95.64,95.5,95.5,9889.0,82.4181,82.4181,82.2975,82.2975,9889.0
2020-01-28 11:40:00,95.48,95.52,95.42,95.42,7532.0,82.2802,82.3147,82.2285,82.2285,7532.0
2020-01-28 11:45:00,95.42,95.47,95.33,95.39,11557.0,82.2285,82.2716,82.151,82.2027,11557.0
2020-01-28 11:50:00,95.4,95.42,95.3,95.36,19662.0,82.2113,82.2285,82.1251,82.1768,19662.0
2020-01-28 11:55:00,95.36,95.4,95.34,95.39,12071.0,82.1768,82.2113,82.1596,82.2027,12071.0
2020-01-28 12:00:00,95.38,95.4,95.34,95.35,11415.0,82.1941,82.2113,82.1596,82.1682,11415.0
2020-01-28 12:05:00,95.37,95.4,95.31,95.35,7421.0,82.1855,82.2113,82.1337,82.1682,7421.0
2020-01-28 12:10:00,95.36,95.36,95.27,95.3,8720.0,82.1768,82.1768,82.0993,82.1251,8720.0
2020-01-28 12:15:00,95.31,95.42,95.29,95.42,7325.0,82.1337,82.2285,82.1165,82.2285,7325.0
2020-01-28 12:20:00,95.43,95.46,95.36,95.41,16309.0,82.2372,82.263,82.1768,82.2199,16309.0
2020-01-28 12:25:00,95.41,95.49,95.4,95.43,31715.0,82.2199,82.2889,82.2113,82.2372,31715.0
2020-01-28 12:30:00,95.45,95.54,95.44,95.54,43383.0,82.2544,82.3319,82.2458,82.3319,43383.0
2020-01-28 12:35:00,95.53,95.58,95.41,95.41,8437.0,82.3233,82.3664,82.2199,82.2199,8437.0
2020-01-28 12:40:00,95.42,95.46,95.36,95.46,4555.0,82.2285,82.263,82.1768,82.263,4555.0
2020-01-28 12:45:00,95.46,95.51,95.45,95.48,7075.0,82.263,82.3061,82.2544,82.2802,7075.0
2020-01-28 12:50:00,95.49,95.49,95.44,95.48,4028.0,82.2889,82.2889,82.2458,82.2802,4028.0
2020-01-28 12:55:00,95.48,95.48,95.42,95.45,7635.0,82.2802,82.2802,82.2285,82.2544,7635.0
2020-01-28 13:00:00,95.45,95.47,95.42,95.43,23285.0,82.2544,82.2716,82.2285,82.2372,23285.0
2020-01-28 13:05:00,95.41,95.42,95.34,95.39,14907.0,82.2199,82.2285,82.1596,82.2027,14907.0
2020-01-28 13:10:00,95.39,95.41,95.36,95.4,4752.0,82.2027,82.2199,82.1768,82.2113,4752.0
2020-01-28 13:15:00,95.41,95.44,95.39,95.44,7202.0,82.2199,82.2458,82.2027,82.2458,7202.0
2020-01-28 13:20:00,95.44,95.5,95.4,95.48,9024.0,82.2458,82.2975,82.2113,82.2802,9024.0
2020-01-28 13:25:00,95.48,95.48,95.43,95.45,7569.0,82.2802,82.2802,82.2372,82.2544,7569.0
2020-01-28 13:30:00,95.45,95.49,95.4,95.46,10895.0,82.2544,82.2889,82.2113,82.263,10895.0
2020-01-28 13:35:00,95.46,95.48,95.42,95.46,9245.0,82.263,82.2802,82.2285,82.263,9245.0
2020-01-28 13:40:00,95.47,95.61,95.46,95.61,6548.0,82.2716,82.3923,82.263,82.3923,6548.0
2020-01-28 13:45:00,95.61,95.68,95.61,95.67,6708.0,82.3923,82.4526,82.3923,82.444,6708.0
2020-01-28 13:50:00,95.68,95.74,95.68,95.73,6274.0,82.4526,82.5043,82.4526,82.4957,6274.0
2020-01-28 13:55:00,95.73,95.77,95.71,95.72,11432.0,82.4957,82.5302,82.4784,82.4871,11432.0
2020-01-28 14:00:00,95.73,95.82,95.73,95.8,8572.0,82.4957,82.5732,82.4957,82.556,8572.0
2020-01-28 14:05:00,95.8,95.9,95.8,95.9,8746.0,82.556,82.6422,82.556,82.6422,8746.0
2020-01-28 14:10:00,95.9,95.99,95.89,95.99,32752.0,82.6422,82.7197,82.6336,82.7197,32752.0
2020-01-28 14:15:00,96.0,96.01,95.91,95.92,14063.0,82.7284,82.737,82.6508,82.6594,14063.0
2020-01-28 14:20:00,95.92,95.94,95.87,95.88,8129.0,82.6594,82.6767,82.6163,82.6249,8129.0
2020-01-28 14:25:00,95.89,95.93,95.82,95.86,31185.0,82.6336,82.668,82.5732,82.6077,31185.0
2020-01-28 14:30:00,95.83,95.87,95.79,95.83,16151.0,82.5819,82.6163,82.5474,82.5819,16151.0
2020-01-28 14:35:00,95.84,96.0,95.83,95.97,17765.0,82.5905,82.7284,82.5819,82.7025,17765.0
2020-01-28 14:40:00,95.97,96.0,95.94,95.98,14380.0,82.7025,82.7284,82.6767,82.7111,14380.0
2020-01-28 14:45:00,95.99,96.02,95.92,95.95,20134.0,82.7197,82.7456,82.6594,82.6853,20134.0
2020-01-28 14:50:00,95.94,95.94,95.79,95.84,16235.0,82.6767,82.6767,82.5474,82.5905,16235.0
2020-01-28 14:55:00,95.87,95.89,95.84,95.88,10860.0,82.6163,82.6336,82.5905,82.6249,10860.0
2020-01-28 15:00:00,95.89,95.94,95.79,95.79,18187.0,82.6336,82.6767,82.5474,82.5474,18187.0
2020-01-28 15:05:00,95.79,95.86,95.78,95.86,12163.0,82.5474,82.6077,82.5388,82.6077,12163.0
2020-01-28 15:10:00,95.87,95.93,95.84,95.93,9584.0,82.6163,82.668,82.5905,82.668,9584.0
2020-01-28 15:15:00,95.94,95.94,95.81,95.87,19310.0,82.6767,82.6767,82.5646,82.6163,19310.0
2020-01-28 15:20:00,95.88,95.96,95.86,95.95,15739.0,82.6249,82.6939,82.6077,82.6853,15739.0
2020-01-28 15:25:00,95.95,95.98,95.9,95.93,16541.0,82.6853,82.7111,82.6422,82.668,16541.0
2020-01-28 15:30:00,95.95,95.95,95.86,95.9,16809.0,82.6853,82.6853,82.6077,82.6422,16809.0
2020-01-28 15:35:00,95.91,95.91,95.81,95.81,17113.0,82.6508,82.6508,82.5646,82.5646,17113.0
2020-01-28 15:40:00,95.83,95.84,95.75,95.81,23471.0,82.5819,82.5905,82.5129,82.5646,23471.0
2020-01-28 15:45:00,95.82,95.92,95.79,95.91,25154.0,82.5732,82.6594,82.5474,82.6508,25154.0
2020-01-28 15:50:00,95.9,95.92,95.73,95.73,49321.0,82.6422,82.6594,82.4957,82.4957,49321.0
2020-01-28 15:55:00,95.75,95.83,95.52,95.56,163184.0,82.5129,82.5819,82.3147,82.3492,163184.0
2020-01-29 09:30:00,95.82,95.99,95.32,95.32,39010.0,82.5732,82.7197,82.1424,82.1424,39010.0
2020-01-29 09:35:00,95.34,95.5,95.32,95.37,21273.0,82.1596,82.2975,82.1424,82.1855,21273.0
2020-01-29 09:40:00,95.39,95.45,95.27,95.27,14767.0,82.2027,82.2544,82.0993,82.0993,14767.0
2020-01-29 09:45:00,95.31,95.47,95.25,95.25,16124.0,82.1337,82.2716,82.082,82.082,16124.0
2020-01-29 09:50:00,95.27,95.56,95.25,95.53,10754.0,82.0993,82.3492,82.082,82.3233,10754.0
2020-01-29 09:55:00,95.53,95.53,95.35,95.5,21753.0,82.3233,82.3233,82.1682,82.2975,21753.0
2020-01-29 10:00:00,95.47,95.58,95.39,95.42,27474.0,82.2716,82.3664,82.2027,82.2285,27474.0
2020-01-29 10:05:00,95.41,95.63,95.36,95.59,26622.0,82.2199,82.4095,82.1768,82.375,26622.0
2020-01-29 10:10:00,95.58,95.64,95.52,95.63,11393.0,82.3664,82.4181,82.3147,82.4095,11393.0
2020-01-29 10:15:00,95.62,95.7,95.58,95.61,7561.0,82.4009,82.4698,82.3664,82.3923,7561.0
2020-01-29 10:20:00,95.57,95.57,95.46,95.51,14664.0,82.3578,82.3578,82.263,82.3061,14664.0
2020-01-29 10:25:00,95.52,95.65,95.49,95.65,27500.0,82.3147,82.4267,82.2889,82.4267,27500.0
2020-01-29 10:30:00,95.64,95.71,95.59,95.66,12210.0,82.4181,82.4784,82.375,82.4354,12210.0
2020-01-29 10:35:00,95.63,95.67,95.53,95.6,12658.0,82.4095,82.444,82.3233,82.3837,12658.0
2020-01-29 10:40:00,95.57,95.64,95.48,95.59,24584.0,82.3578,82.4181,82.2802,82.375,24584.0
2020-01-29 10:45:00,95.58,95.6,95.53,95.55,22332.0,82.3664,82.3837,82.3233,82.3406,22332.0
2020-01-29 10:50:00,95.56,95.62,95.54,95.6,11587.0,82.3492,82.4009,82.3319,82.3837,11587.0
2020-01-29 10:55:00,95.6,95.68,95.58,95.61,9780.0,82.3837,82.4526,82.3664,82.3923,9780.0
2020-01-29 11:00:00,95.61,95.67,95.6,95.62,8702.0,82.3923,82.444,82.3837,82.4009,8702.0
2020-01-29 11:05:00,95.61,95.64,95.57,95.64,7597.0,82.3923,82.4181,82.3578,82.4181,7597.0
2020-01-29 11:10:00,95.65,95.74,95.65,95.74,12784.0,82.4267,82.5043,82.4267,82.5043,12784.0
2020-01-29 11:15:00,95.72,95.83,95.72,95.83,14507.0,82.4871,82.5819,82.4871,82.5819,14507.0
2020-01-29 11:20:00,95.84,95.97,95.84,95.92,16520.0,82.5905,82.7025,82.5905,82.6594,16520.0
2020-01-29 11:25:00,95.92,96.11,95.91,96.06,19278.0,82.6594,82.8231,82.6508,82.7801,19278.0
2020-01-29 11:30:00,96.06,96.13,96.04,96.09,19691.0,82.7801,82.8404,82.7628,82.8059,19691.0
2020-01-29 11:35:00,96.09,96.12,96.04,96.09,6762.0,82.8059,82.8318,82.7628,82.8059,6762.0
2020-01-29 11:40:00,96.08,96.15,96.06,96.12,8376.0,82.7973,82.8576,82.7801,82.8318,8376.0
2020-01-29 11:45:00,96.12,96.24,96.11,96.14,15217.0,82.8318,82.9352,82.8231,82.849,15217.0
2020-01-29 11:50:00,96.14,96.24,96.13,96.2,8077.0,82.849,82.9352,82.8404,82.9007,8077.0
2020-01-29 11:55:00,96.2,96.22,96.12,96.12,7065.0,82.9007,82.9179,82.8318,82.8318,7065.0
2020-01-29 12:00:00,96.13,96.29,96.13,96.28,11089.0,82.8404,82.9783,82.8404,82.9696,11089.0
2020-01-29 12:05:00,96.28,96.28,96.1,96.16,9103.0,82.9696,82.9696,82.8145,82.8662,9103.0
2020-01-29 12:10:00,96.15,96.21,96.13,96.2,15892.0,82.8576,82.9093,82.8404,82.9007,15892.0
2020-01-29 12:15:00,96.21,96.25,96.2,96.22,8985.0,82.9093,82.9438,82.9007,82.9179,8985.0
2020-01-29 12:20:00,96.22,96.23,96.09,96.12,8392.0,82.9179,82.9266,82.8059,82.8318,8392.0
2020-01-29 12:25:00,96.13,96.19,96.13,96.16,7050.0,82.8404,82.8921,82.8404,82.8662,7050.0
2020-01-29 12:30:00,96.16,96.18,96.11,96.15,16337.0,82.8662,82.8835,82.8231,82.8576,16337.0
2020-01-29 12:35:00,96.13,96.15,96.05,96.11,7434.0,82.8404,82.8576,82.7714,82.8231,7434.0
2020-01-29 12:40:00,96.12,96.13,96.03,96.07,6665.0,82.8318,82.8404,82.7542,82.7887,6665.0
2020-01-29 12:45:00,96.1,96.14,96.1,96.13,6528.0,82.8145,82.849,82.8145,82.8404,6528.0
2020-01-29 12:50:00,96.12,96.18,96.12,96.18,6578.0,82.8318,82.8835,82.8318,82.8835,6578.0
2020-01-29 12:55:00,96.2,96.21,96.13,96.16,7458.0,82.9007,82.9093,82.8404,82.8662,7458.0
2020-01-29 13:00:00,96.19,96.21,96.14,96.2,7782.0,82.8921,82.9093,82.849,82.9007,7782.0
2020-01-29 13:05:00,96.19,96.23,96.16,96.23,5881.0,82.8921,82.9266,82.8662,82.9266,5881.0
2020-01-29 13:10:00,96.23,96.3,96.21,96.3,8979.0,82.9266,82.9869,82.9093,82.9869,8979.0
2020-01-29 13:15:00,96.28,96.34,96.27,96.32,9103.0,82.9696,83.0214,82.961,83.0041,9103.0
2020-01-29 13:20:00,96.31,96.38,96.3,96.35,9599.0,82.9955,83.0558,82.9869,83.03,9599.0
2020-01-29 13:25:00,96.34,96.41,96.28,96.41,10464.0,83.0214,83.0817,82.9696,83.0817,10464.0
2020-01-29 13:30:00,96.41,96.43,96.37,96.42,9222.0,83.0817,83.0989,83.0472,83.0903,9222.0
2020-01-29 13:35:00,96.46,96.49,96.41,96.47,9681.0,83.1248,83.1506,83.0817,83.1334,9681.0
2020-01-29 13:40:00,96.46,96.52,96.45,96.5,11940.0,83.1248,83.1765,83.1161,83.1592,11940.0
2020-01-29 13:45:00,96.51,96.59,96.51,96.54,12266.0,83.1679,83.2368,83.1679,83.1937,12266.0
2020-01-29 13:50:00,96.55,96.62,96.5,96.5,16753.0,83.2023,83.2626,83.1592,83.1592,16753.0
2020-01-29 13:55:00,96.5,96.53,96.0,96.03,14562.0,83.1592,83.1851,82.7284,82.7542,14562.0
2020-01-29 14:00:00,96.08,96.5,96.07,96.48,13937.0,82.7973,83.1592,82.7887,83.142,13937.0
2020-01-29 14:05:00,96.5,96.57,96.46,96.51,13330.0,83.1592,83.2196,83.1248,83.1679,13330.0
2020-01-29 14:10:00,96.5,96.56,96.42,96.45,55935.0,83.1592,83.2109,83.0903,83.1161,55935.0
2020-01-29 14:15:00,96.48,96.51,96.44,96.46,14632.0,83.142,83.1679,83.1075,83.1248,14632.0
2020-01-29 14:20:00,96.46,96.5,96.43,96.45,20701.0,83.1248,83.1592,83.0989,83.1161,20701.0
2020-01-29 14:25:00,96.46,96.47,96.39,96.4,24997.0,83.1248,83.1334,83.0644,83.0731,24997.0
2020-01-29 14:30:00,96.39,96.47,96.37,96.37,22019.0,83.0644,83.1334,83.0472,83.0472,22019.0
2020-01-29 14:35:00,96.37,96.41,96.34,96.38,15850.0,83.0472,83.0817,83.0214,83.0558,15850.0
2020-01-29 14:40:00,96.38,96.38,96.3,96.34,32148.0,83.0558,83.0558,82.9869,83.0214,32148.0
2020-01-29 14:45:00,96.36,96.39,96.32,96.34,17925.0,83.0386,83.0644,83.0041,83.0214,17925.0
2020-01-29 14:50:00,96.34,96.37,96.26,96.37,36296.0,83.0214,83.0472,82.9524,83.0472,36296.0
2020-01-29 14:55:00,96.38,96.41,96.33,96.36,33251.0,83.0558,83.0817,83.0127,83.0386,33251.0
2020-01-29 15:00:00,96.38,96.38,96.32,96.36,32698.0,83.0558,83.0558,83.0041,83.0386,32698.0
2020-01-29 15:05:00,96.37,96.48,96.36,96.48,34675.0,83.0472,83.142,83.0386,83.142,34675.0
2020-01-29 15:10:00,96.47,96.5,96.4,96.43,29191.0,83.1334,83.1592,83.0731,83.0989,29191.0
2020-01-29 15:15:00,96.43,96.49,96.42,96.46,47582.0,83.0989,83.1506,83.0903,83.1248,47582.0
2020-01-29 15:20:00,96.46,96.46,96.39,96.44,94468.0,83.1248,83.1248,83.0644,83.1075,94468.0
2020-01-29 15:25:00,96.44,96.48,96.44,96.47,32637.0,83.1075,83.142,83.1075,83.1334,32637.0
2020-01-29 15:30:00,96.46,96.47,96.37,96.46,65220.0,83.1248,83.1334,83.0472,83.1248,65220.0
2020-01-29 15:35:00,96.47,96.48,96.32,96.39,54022.0,83.1334,83.142,83.0041,83.0644,54022.0
2020-01-29 15:40:00,96.38,96.44,96.38,96.42,42009.0,83.0558,83.1075,83.0558,83.0903,42009.0
2020-01-29 15:45:00,96.44,96.49,96.38,96.45,54852.0,83.1075,83.1506,83.0558,83.1161,54852.0
2020-01-29 15:50:00,96.44,96.52,96.42,96.51,130946.0,83.1075,83.1765,83.0903,83.1679,130946.0
2020-01-29 15:55:00,96.53,96.57,96.48,96.5,275699.0,83.1851,83.2196,83.142,83.1592,275699.0
2020-01-30 09:30:00,96.08,96.74,96.04,96.73,85483.0,82.7973,83.3661,82.7628,83.3574,85483.0
2020-01-30 09:35:00,96.69,96.69,96.35,96.4,42985.0,83.323,83.323,83.03,83.0731,42985.0
2020-01-30 09:40:00,96.45,96.71,96.45,96.56,29785.0,83.1161,83.3402,83.1161,83.2109,29785.0
2020-01-30 09:45:00,96.56,96.8,96.42,96.48,21213.0,83.2109,83.4178,83.0903,83.142,21213.0
2020-01-30 09:50:00,96.47,96.7,96.46,96.49,11824.0,83.1334,83.3316,83.1248,83.1506,11824.0
2020-01-30 09:55:00,96.5,96.6,96.39,96.54,20758.0,83.1592,83.2454,83.0644,83.1937,20758.0
2020-01-30 10:00:00,96.6,96.91,96.58,96.81,36741.0,83.2454,83.5126,83.2282,83.4264,36741.0
2020-01-30 10:05:00,96.82,96.96,96.55,96.55,20020.0,83.435,83.5556,83.2023,83.2023,20020.0
2020-01-30 10:10:00,96.55,96.57,96.31,96.45,21921.0,83.2023,83.2196,82.9955,83.1161,21921.0
2020-01-30 10:15:00,96.47,96.49,96.34,96.34,12686.0,83.1334,83.1506,83.0214,83.0214,12686.0
2020-01-30 10:20:00,96.31,96.36,96.14,96.14,35653.0,82.9955,83.0386,82.849,82.849,35653.0
2020-01-30 10:25:00,96.12,96.2,96.1,96.16,26054.0,82.8318,82.9007,82.8145,82.8662,26054.0
2020-01-30 10:30:00,96.19,96.24,96.07,96.14,23959.0,82.8921,82.9352,82.7887,82.849,23959.0
2020-01-30 10:35:00,96.17,96.22,96.04,96.07,33635.0,82.8749,82.9179,82.7628,82.7887,33635.0
2020-01-30 10:40:00,96.08,96.12,96.04,96.07,24799.0,82.7973,82.8318,82.7628,82.7887,24799.0
2020-01-30 10:45:00,96.06,96.13,95.97,96.1,34090.0,82.7801,82.8404,82.7025,82.8145,34090.0
2020-01-30 10:50:00,96.09,96.17,96.07,96.11,18436.0,82.8059,82.8749,82.7887,82.8231,18436.0
2020-01-30 10:55:00,96.09,96.09,95.87,95.88,74802.0,82.8059,82.8059,82.6163,82.6249,74802.0
2020-01-30 11:00:00,95.85,95.89,95.78,95.88,31255.0,82.5991,82.6336,82.5388,82.6249,31255.0
2020-01-30 11:05:00,95.88,95.99,95.8,95.81,28497.0,82.6249,82.7197,82.556,82.5646,28497.0
2020-01-30 11:10:00,95.83,96.01,95.83,95.97,15302.0,82.5819,82.737,82.5819,82.7025,15302.0
2020-01-30 11:15:00,95.95,96.0,95.82,95.99,29969.0,82.6853,82.7284,82.5732,82.7197,29969.0
2020-01-30 11:20:00,96.03,96.11,95.93,96.07,19430.0,82.7542,82.8231,82.668,82.7887,19430.0
2020-01-30 11:25:00,96.09,96.12,96.06,96.07,31692.0,82.8059,82.8318,82.7801,82.7887,31692.0
2020-01-30 11:30:00,96.08,96.15,96.06,96.14,16422.0,82.7973,82.8576,82.7801,82.849,16422.0
2020-01-30 11:35:00,96.14,96.23,96.13,96.15,16212.0,82.849,82.9266,82.8404,82.8576,16212.0
2020-01-30 11:40:00,96.15,96.32,96.14,96.32,24226.0,82.8576,83.0041,82.849,83.0041,24226.0
2020-01-30 11:45:00,96.28,96.39,96.22,96.31,17377.0,82.9696,83.0644,82.9179,82.9955,17377.0
2020-01-30 11:50:00,96.33,96.42,96.32,96.36,36060.0,83.0127,83.0903,83.0041,83.0386,36060.0
2020-01-30 11:55:00,96.32,96.38,96.3,96.37,14236.0,83.0041,83.0558,82.9869,83.0472,14236.0
2020-01-30 12:00:00,96.36,96.37,96.29,96.35,31602.0,83.0386,83.0472,82.9783,83.03,31602.0
2020-01-30 12:05:00,96.35,96.38,96.27,96.27,12500.0,83.03,83.0558,82.961,82.961,12500.0
2020-01-30 12:10:00,96.26,96.27,96.12,96.19,12981.0,82.9524,82.961,82.8318,82.8921,12981.0
2020-01-30 12:15:00,96.19,96.2,96.13,96.17,10437.0,82.8921,82.9007,82.8404,82.8749,10437.0
2020-01-30 12:20:00,96.16,96.31,96.16,96.17,14181.0,82.8662,82.9955,82.8662,82.8749,14181.0
2020-01-30 12:25:00,96.14,96.17,96.05,96.06,14719.0,82.849,82.8749,82.7714,82.7801,14719.0
2020-01-30 12:30:00,96.05,96.13,96.05,96.07,29717.0,82.7714,82.8404,82.7714,82.7887,29717.0
2020-01-30 12:35:00,96.06,96.15,95.97,95.97,17098.0,82.7801,82.8576,82.7025,82.7025,17098.0
2020-01-30 12:40:00,95.95,96.02,95.92,95.97,17799.0,82.6853,82.7456,82.6594,82.7025,17799.0
2020-01-30 12:45:00,95.97,96.05,95.93,95.97,24843.0,82.7025,82.7714,82.668,82.7025,24843.0
2020-01-30 12:50:00,95.98,96.04,95.89,95.89,23657.0,82.7111,82.7628,82.6336,82.6336,23657.0
2020-01-30 12:55:00,95.88,96.04,95.85,96.01,151516.0,82.6249,82.7628,82.5991,82.737,151516.0
2020-01-30 13:00:00,96.01,96.05,95.97,96.0,23119.0,82.737,82.7714,82.7025,82.7284,23119.0
2020-01-30 13:05:00,96.01,96.04,95.94,95.98,21849.0,82.737,82.7628,82.6767,82.7111,21849.0
2020-01-30 13:10:00,95.96,96.04,95.95,96.01,13002.0,82.6939,82.7628,82.6853,82.737,13002.0
2020-01-30 13:15:00,96.02,96.04,95.94,95.99,14268.0,82.7456,82.7628,82.6767,82.7197,14268.0
2020-01-30 13:20:00,95.97,96.06,95.97,96.05,16666.0,82.7025,82.7801,82.7025,82.7714,16666.0
2020-01-30 13:25:00,96.05,96.15,96.03,96.14,35223.0,82.7714,82.8576,82.7542,82.849,35223.0
2020-01-30 13:30:00,96.15,96.15,96.07,96.1,21575.0,82.8576,82.8576,82.7887,82.8145,21575.0
2020-01-30 13:35:00,96.09,96.16,96.06,96.14,18610.0,82.8059,82.8662,82.7801,82.849,18610.0
2020-01-30 13:40:00,96.16,96.19,96.11,96.18,16384.0,82.8662,82.8921,82.8231,82.8835,16384.0
2020-01-30 13:45:00,96.16,96.17,96.01,96.05,14414.0,82.8662,82.8749,82.737,82.7714,14414.0
2020-01-30 13:50:00,96.02,96.05,95.97,95.98,16669.0,82.7456,82.7714,82.7025,82.7111,16669.0
2020-01-30 13:55:00,96.0,96.01,95.89,95.91,21633.0,82.7284,82.737,82.6336,82.6508,21633.0
2020-01-30 14:00:00,95.92,95.96,95.84,95.85,21748.0,82.6594,82.6939,82.5905,82.5991,21748.0
2020-01-30 14:05:00,95.86,95.86,95.74,95.75,37922.0,82.6077,82.6077,82.5043,82.5129,37922.0
2020-01-30 14:10:00,95.75,95.87,95.75,95.84,28280.0,82.5129,82.6163,82.5129,82.5905,28280.0
2020-01-30 14:15:00,95.84,95.85,95.75,95.79,17393.0,82.5905,82.5991,82.5129,82.5474,17393.0
2020-01-30 14:20:00,95.8,95.85,95.74,95.79,19304.0,82.556,82.5991,82.5043,82.5474,19304.0
2020-01-30 14:25:00,95.73,95.75,95.67,95.7,17782.0,82.4957,82.5129,82.444,82.4698,17782.0
2020-01-30 14:30:00,95.71,95.73,95.67,95.71,16688.0,82.4784,82.4957,82.444,82.4784,16688.0
2020-01-30 14:35:00,95.69,95.73,95.61,95.67,17876.0,82.4612,82.4957,82.3923,82.444,17876.0
2020-01-30 14:40:00,95.67,95.89,95.62,95.67,35890.0,82.444,82.6336,82.4009,82.444,35890.0
2020-01-30 14:45:00,95.7,95.83,95.63,95.81,26386.0,82.4698,82.5819,82.4095,82.5646,26386.0
2020-01-30 14:50:00,95.82,95.87,95.72,95.76,20915.0,82.5732,82.6163,82.4871,82.5215,20915.0
2020-01-30 14:55:00,95.77,95.93,95.76,95.85,38096.0,82.5302,82.668,82.5215,82.5991,38096.0
2020-01-30 15:00:00,95.87,96.06,95.85,96.03,22798.0,82.6163,82.7801,82.5991,82.7542,22798.0
2020-01-30 15:05:00,96.02,96.03,95.9,95.93,37240.0,82.7456,82.7542,82.6422,82.668,37240.0
2020-01-30 15:10:00,95.93,96.04,95.93,96.01,76073.0,82.668,82.7628,82.668,82.737,76073.0
2020-01-30 15:15:00,96.02,96.16,96.0,96.15,48177.0,82.7456,82.8662,82.7284,82.8576,48177.0
2020-01-30 15:20:00,96.15,96.18,96.01,96.01,54784.0,82.8576,82.8835,82.737,82.737,54784.0
2020-01-30 15:25:00,96.01,96.1,96.0,96.05,33979.0,82.737,82.8145,82.7284,82.7714,33979.0
2020-01-30 15:30:00,96.06,96.16,96.02,96.13,48362.0,82.7801,82.8662,82.7456,82.8404,48362.0
2020-01-30 15:35:00,96.14,96.15,95.96,96.06,46643.0,82.849,82.8576,82.6939,82.7801,46643.0
2020-01-30 15:40:00,96.05,96.29,96.05,96.18,53019.0,82.7714,82.9783,82.7714,82.8835,53019.0
2020-01-30 15:45:00,96.19,96.31,96.13,96.21,58074.0,82.8921,82.9955,82.8404,82.9093,58074.0
2020-01-30 15:50:00,96.21,96.28,96.16,96.17,94767.0,82.9093,82.9696,82.8662,82.8749,94767.0
2020-01-30 15:55:00,96.17,96.3,96.08,96.2,226627.0,82.8749,82.9869,82.7973,82.9007,226627.0
2020-01-31 09:30:00,95.87,95.97,95.5,95.52,78516.0,82.6163,82.7025,82.2975,82.3147,78516.0
2020-01-31 09:35:00,95.51,95.51,95.07,95.2,85711.0,82.3061,82.3061,81.9269,82.039,85711.0
2020-01-31 09:40:00,95.2,95.43,95.2,95.32,58116.0,82.039,82.2372,82.039,82.1424,58116.0
2020-01-31 09:45:00,95.29,95.3,94.8,94.84,38821.0,82.1165,82.1251,81.6943,81.7287,38821.0
2020-01-31 09:50:00,94.84,94.89,94.53,94.72,44391.0,81.7287,81.7718,81.4616,81.6253,44391.0
2020-01-31 09:55:00,94.71,94.9,94.64,94.79,37574.0,81.6167,81.7804,81.5564,81.6856,37574.0
2020-01-31 10:00:00,94.79,94.79,94.41,94.42,30804.0,81.6856,81.6856,81.3582,81.3668,30804.0
2020-01-31 10:05:00,94.42,94.43,94.19,94.23,48393.0,81.3668,81.3754,81.1686,81.2031,48393.0
2020-01-31 10:10:00,94.25,94.32,94.13,94.25,45500.0,81.2203,81.2806,81.1169,81.2203,45500.0
2020-01-31 10:15:00,94.25,94.26,94.01,94.07,44821.0,81.2203,81.2289,81.0135,81.0652,44821.0
2020-01-31 10:20:00,94.09,94.25,94.05,94.23,37864.0,81.0824,81.2203,81.0479,81.2031,37864.0
2020-01-31 10:25:00,94.22,94.36,94.08,94.11,48578.0,81.1944,81.3151,81.0738,81.0996,48578.0
2020-01-31 10:30:00,94.12,94.2,94.09,94.15,37652.0,81.1083,81.1772,81.0824,81.1341,37652.0
2020-01-31 10:35:00,94.14,94.21,94.09,94.1,30661.0,81.1255,81.1858,81.0824,81.091,30661.0
2020-01-31 10:40:00,94.1,94.2,94.09,94.11,28177.0,81.091,81.1772,81.0824,81.0996,28177.0
2020-01-31 10:45:00,94.11,94.15,94.08,94.1,42765.0,81.0996,81.1341,81.0738,81.091,42765.0
2020-01-31 10:50:00,94.1,94.11,94.02,94.06,42015.0,81.091,81.0996,81.0221,81.0566,42015.0
2020-01-31 10:55:00,94.08,94.22,94.06,94.11,49774.0,81.0738,81.1944,81.0566,81.0996,49774.0
2020-01-31 11:00:00,94.12,94.19,93.92,93.92,46877.0,81.1083,81.1686,80.9359,80.9359,46877.0
2020-01-31 11:05:00,93.94,93.97,93.69,93.7,35230.0,80.9531,80.979,80.7377,80.7463,35230.0
2020-01-31 11:10:00,93.68,93.73,93.42,93.43,36267.0,80.7291,80.7722,80.505,80.5136,36267.0
2020-01-31 11:15:00,93.41,93.83,93.31,93.68,55036.0,80.4964,80.8584,80.4102,80.7291,55036.0
2020-01-31 11:20:00,93.63,93.66,93.49,93.49,22164.0,80.686,80.7119,80.5654,80.5654,22164.0
2020-01-31 11:25:00,93.47,93.56,93.41,93.49,43176.0,80.5481,80.6257,80.4964,80.5654,43176.0
2020-01-31 11:30:00,93.48,93.64,93.4,93.57,43713.0,80.5567,80.6946,80.4878,80.6343,43713.0
2020-01-31 11:35:00,93.58,93.61,93.46,93.48,44559.0,80.6429,80.6688,80.5395,80.5567,44559.0
2020-01-31 11:40:00,93.48,93.65,93.48,93.59,29767.0,80.5567,80.7032,80.5567,80.6515,29767.0
2020-01-31 11:45:00,93.59,93.72,93.56,93.56,23330.0,80.6515,80.7636,80.6257,80.6257,23330.0
2020-01-31 11:50:00,93.55,93.61,93.54,93.56,37991.0,80.6171,80.6688,80.6084,80.6257,37991.0
2020-01-31 11:55:00,93.58,93.66,93.57,93.64,29328.0,80.6429,80.7119,80.6343,80.6946,29328.0
2020-01-31 12:00:00,93.61,93.68,93.55,93.62,23808.0,80.6688,80.7291,80.6171,80.6774,23808.0
2020-01-31 12:05:00,93.6,93.7,93.56,93.69,26055.0,80.6601,80.7463,80.6257,80.7377,26055.0
2020-01-31 12:10:00,93.68,93.77,93.61,93.64,30249.0,80.7291,80.8066,80.6688,80.6946,30249.0
2020-01-31 12:15:00,93.64,93.69,93.57,93.57,29647.0,80.6946,80.7377,80.6343,80.6343,29647.0
2020-01-31 12:20:00,93.58,93.65,93.49,93.53,26267.0,80.6429,80.7032,80.5654,80.5998,26267.0
2020-01-31 12:25:00,93.51,93.6,93.5,93.55,24945.0,80.5826,80.6601,80.574,80.6171,24945.0
2020-01-31 12:30:00,93.55,93.58,93.33,93.33,39718.0,80.6171,80.6429,80.4275,80.4275,39718.0
2020-01-31 12:35:00,93.31,93.33,93.14,93.24,33044.0,80.4102,80.4275,80.2637,80.3499,33044.0
2020-01-31 12:40:00,93.25,93.39,93.2,93.39,37366.0,80.3585,80.4792,80.3154,80.4792,37366.0
2020-01-31 12:45:00,93.39,93.47,93.36,93.4,81704.0,80.4792,80.5481,80.4533,80.4878,81704.0
2020-01-31 12:50:00,93.4,93.42,93.23,93.4,53015.0,80.4878,80.505,80.3413,80.4878,53015.0
2020-01-31 12:55:00,93.39,93.48,93.3,93.3,18838.0,80.4792,80.5567,80.4016,80.4016,18838.0
2020-01-31 13:00:00,93.31,93.38,93.2,93.2,23551.0,80.4102,80.4706,80.3154,80.3154,23551.0
2020-01-31 13:05:00,93.19,93.2,93.03,93.03,20087.0,80.3068,80.3154,80.1689,80.1689,20087.0
2020-01-31 13:10:00,93.04,93.08,92.91,92.97,23055.0,80.1776,80.212,80.0655,80.1172,23055.0
2020-01-31 13:15:00,92.98,92.99,92.85,92.87,20648.0,80.1259,80.1345,80.0138,80.0311,20648.0
2020-01-31 13:20:00,92.86,93.0,92.86,92.93,19296.0,80.0224,80.1431,80.0224,80.0828,19296.0
2020-01-31 13:25:00,92.94,92.99,92.82,92.87,18387.0,80.0914,80.1345,79.988,80.0311,18387.0
2020-01-31 13:30:00,92.86,92.89,92.76,92.88,22694.0,80.0224,80.0483,79.9363,80.0397,22694.0
2020-01-31 13:35:00,92.87,92.93,92.78,92.86,48606.0,80.0311,80.0828,79.9535,80.0224,48606.0
2020-01-31 13:40:00,92.84,92.87,92.67,92.74,25486.0,80.0052,80.0311,79.8587,79.919,25486.0
2020-01-31 13:45:00,92.73,92.78,92.64,92.75,30135.0,79.9104,79.9535,79.8329,79.9277,30135.0
2020-01-31 13:50:00,92.76,92.88,92.69,92.84,21016.0,79.9363,80.0397,79.876,80.0052,21016.0
2020-01-31 13:55:00,92.86,93.04,92.8,93.01,31275.0,80.0224,80.1776,79.9707,80.1517,31275.0
2020-01-31 14:00:00,93.0,93.14,92.94,93.12,77957.0,80.1431,80.2637,80.0914,80.2465,77957.0
2020-01-31 14:05:00,93.13,93.25,93.06,93.13,46608.0,80.2551,80.3585,80.1948,80.2551,46608.0
2020-01-31 14:10:00,93.15,93.2,93.06,93.09,24917.0,80.2724,80.3154,80.1948,80.2207,24917.0
2020-01-31 14:15:00,93.1,93.25,93.06,93.24,29418.0,80.2293,80.3585,80.1948,80.3499,29418.0
2020-01-31 14:20:00,93.24,93.24,93.05,93.19,48330.0,80.3499,80.3499,80.1862,80.3068,48330.0
2020-01-31 14:25:00,93.19,93.26,93.14,93.23,25154.0,80.3068,80.3672,80.2637,80.3413,25154.0
2020-01-31 14:30:00,93.21,93.43,93.17,93.38,31574.0,80.3241,80.5136,80.2896,80.4706,31574.0
2020-01-31 14:35:00,93.38,93.55,93.38,93.51,39490.0,80.4706,80.6171,80.4706,80.5826,39490.0
2020-01-31 14:40:00,93.51,93.65,93.47,93.54,46187.0,80.5826,80.7032,80.5481,80.6084,46187.0
2020-01-31 14:45:00,93.52,93.59,93.48,93.5,33832.0,80.5912,80.6515,80.5567,80.574,33832.0
2020-01-31 14:50:00,93.5,93.52,93.39,93.42,31360.0,80.574,80.5912,80.4792,80.505,31360.0
2020-01-31 14:55:00,93.42,93.53,93.42,93.45,32439.0,80.505,80.5998,80.505,80.5309,32439.0
2020-01-31 15:00:00,93.47,93.5,93.28,93.28,27234.0,80.5481,80.574,80.3844,80.3844,27234.0
2020-01-31 15:05:00,93.27,93.28,93.11,93.19,35684.0,80.3758,80.3844,80.2379,80.3068,35684.0
2020-01-31 15:10:00,93.18,93.18,93.01,93.05,33478.0,80.2982,80.2982,80.1517,80.1862,33478.0
2020-01-31 15:15:00,93.05,93.09,92.96,93.03,38080.0,80.1862,80.2207,80.1086,80.1689,38080.0
2020-01-31 15:20:00,93.04,93.07,92.91,93.01,42077.0,80.1776,80.2034,80.0655,80.1517,42077.0
2020-01-31 15:25:00,93.01,93.01,92.85,92.85,52740.0,80.1517,80.1517,80.0138,80.0138,52740.0
2020-01-31 15:30:00,92.85,93.03,92.85,93.02,71265.0,80.0138,80.1689,80.0138,80.1603,71265.0
2020-01-31 15:35:00,93.03,93.03,92.65,92.67,58652.0,80.1689,80.1689,79.8415,79.8587,58652.0
2020-01-31 15:40:00,92.69,92.89,92.5,92.86,79751.0,79.876,80.0483,79.7122,80.0224,79751.0
2020-01-31 15:45:00,92.86,92.93,92.66,92.76,109626.0,80.0224,80.0828,79.8501,79.9363,109626.0
2020-01-31 15:50:00,92.74,92.76,92.62,92.67,126715.0,79.919,79.9363,79.8156,79.8587,126715.0
2020-01-31 15:55:00,92.67,92.97,92.67,92.86,354707.0,79.8587,80.1172,79.8587,80.0224,354707.0
2020-02-03 09:30:00,93.5,93.5,92.76,92.83,80095.0,80.574,80.574,79.9363,79.9966,80095.0
2020-02-03 09:35:00,92.82,92.88,92.45,92.68,78895.0,79.988,80.0397,79.6691,79.8673,78895.0
2020-02-03 09:40:00,92.72,93.05,92.62,92.75,74753.0,79.9018,80.1862,79.8156,79.9277,74753.0
2020-02-03 09:45:00,92.72,92.78,92.58,92.67,58530.0,79.9018,79.9535,79.7812,79.8587,58530.0
2020-02-03 09:50:00,92.66,92.97,92.65,92.81,60994.0,79.8501,80.1172,79.8415,79.9794,60994.0
2020-02-03 09:55:00,92.81,92.9,92.61,92.87,57238.0,79.9794,80.0569,79.807,80.0311,57238.0
2020-02-03 10:00:00,92.9,93.21,92.71,93.03,84743.0,80.0569,80.3241,79.8932,80.1689,84743.0
2020-02-03 10:05:00,93.04,93.07,92.83,92.87,45772.0,80.1776,80.2034,79.9966,80.0311,45772.0
2020-02-03 10:10:00,92.87,93.01,92.83,92.93,61579.0,80.0311,80.1517,79.9966,80.0828,61579.0
2020-02-03 10:15:00,92.92,93.13,92.87,93.12,67993.0,80.0742,80.2551,80.0311,80.2465,67993.0
2020-02-03 10:20:00,93.13,93.22,93.05,93.14,54776.0,80.2551,80.3327,80.1862,80.2637,54776.0
2020-02-03 10:25:00,93.18,93.22,93.03,93.13,58527.0,80.2982,80.3327,80.1689,80.2551,58527.0
2020-02-03 10:30:00,93.12,93.22,92.91,93.05,52133.0,80.2465,80.3327,80.0655,80.1862,52133.0
2020-02-03 10:35:00,93.05,93.08,92.88,92.94,53282.0,80.1862,80.212,80.0397,80.0914,53282.0
2020-02-03 10:40:00,92.94,92.99,92.77,92.84,67571.0,80.0914,80.1345,79.9449,80.0052,67571.0
2020-02-03 10:45:00,92.84,92.86,92.5,92.5,55867.0,80.0052,80.0224,79.7122,79.7122,55867.0
2020-02-03 10:50:00,92.5,92.75,92.49,92.7,65210.0,79.7122,79.9277,79.7036,79.8846,65210.0
2020-02-03 10:55:00,92.72,92.77,92.41,92.43,49263.0,79.9018,79.9449,79.6347,79.6519,49263.0
2020-02-03 11:00:00,92.43,92.59,92.4,92.4,54177.0,79.6519,79.7898,79.626,79.626,54177.0
2020-02-03 11:05:00,92.4,92.49,92.3,92.31,82682.0,79.626,79.7036,79.5399,79.5485,82682.0
2020-02-03 11:10:00,92.31,92.66,92.31,92.41,74642.0,79.5485,79.8501,79.5485,79.6347,74642.0
2020-02-03 11:15:00,92.42,92.45,92.25,92.33,46317.0,79.6433,79.6691,79.4968,79.5657,46317.0
2020-02-03 11:20:00,92.36,92.42,92.25,92.29,43345.0,79.5916,79.6433,79.4968,79.5312,43345.0
2020-02-03 11:25:00,92.33,92.36,92.25,92.25,35887.0,79.5657,79.5916,79.4968,79.4968,35887.0
2020-02-03 11:30:00,92.26,92.32,92.12,92.22,63166.0,79.5054,79.5571,79.3848,79.4709,63166.0
2020-02-03 11:35:00,92.22,92.29,91.98,92.09,74067.0,79.4709,79.5312,79.2641,79.3589,74067.0
2020-02-03 11:40:00,92.1,92.21,92.0,92.06,49120.0,79.3675,79.4623,79.2813,79.333,49120.0
2020-02-03 11:45:00,92.05,92.08,91.85,92.02,49974.0,79.3244,79.3503,79.1521,79.2986,49974.0
2020-02-03 11:50:00,92.02,92.16,91.97,92.09,51609.0,79.2986,79.4192,79.2555,79.3589,51609.0
2020-02-03 11:55:00,92.1,92.16,92.03,92.16,45714.0,79.3675,79.4192,79.3072,79.4192,45714.0
2020-02-03 12:00:00,92.16,92.17,91.98,92.03,71446.0,79.4192,79.4278,79.2641,79.3072,71446.0
2020-02-03 12:05:00,92.04,92.31,92.03,92.3,63049.0,79.3158,79.5485,79.3072,79.5399,63049.0
2020-02-03 12:10:00,92.3,92.37,92.09,92.37,52265.0,79.5399,79.6002,79.3589,79.6002,52265.0
2020-02-03 12:15:00,92.37,92.42,92.28,92.41,49084.0,79.6002,79.6433,79.5226,79.6347,49084.0
2020-02-03 12:20:00,92.42,92.42,92.24,92.34,27519.0,79.6433,79.6433,79.4882,79.5743,27519.0
2020-02-03 12:25:00,92.35,92.44,92.26,92.41,29765.0,79.583,79.6605,79.5054,79.6347,29765.0
2020-02-03 12:30:00,92.42,92.44,92.29,92.37,34247.0,79.6433,79.6605,79.5312,79.6002,34247.0
2020-02-03 12:35:00,92.37,92.38,92.23,92.3,24824.0,79.6002,79.6088,79.4795,79.5399,24824.0
2020-02-03 12:40:00,92.3,92.35,92.26,92.26,19082.0,79.5399,79.583,79.5054,79.5054,19082.0
2020-02-03 12:45:00,92.26,92.38,92.26,92.3,31551.0,79.5054,79.6088,79.5054,79.5399,31551.0
2020-02-03 12:50:00,92.3,92.33,92.23,92.29,25279.0,79.5399,79.5657,79.4795,79.5312,25279.0
2020-02-03 12:55:00,92.3,92.52,92.28,92.47,166883.0,79.5399,79.7295,79.5226,79.6864,166883.0
2020-02-03 13:00:00,92.49,92.56,92.36,92.37,29592.0,79.7036,79.7639,79.5916,79.6002,29592.0
2020-02-03 13:05:00,92.37,92.39,92.27,92.32,21609.0,79.6002,79.6174,79.514,79.5571,21609.0
2020-02-03 13:10:00,92.32,92.41,92.18,92.18,30054.0,79.5571,79.6347,79.4365,79.4365,30054.0
2020-02-03 13:15:00,92.18,92.22,92.15,92.15,22279.0,79.4365,79.4709,79.4106,79.4106,22279.0
2020-02-03 13:20:00,92.15,92.29,92.14,92.23,30848.0,79.4106,79.5312,79.402,79.4795,30848.0
2020-02-03 13:25:00,92.22,92.32,92.16,92.17,37351.0,79.4709,79.5571,79.4192,79.4278,37351.0
2020-02-03 13:30:00,92.15,92.2,92.05,92.15,30129.0,79.4106,79.4537,79.3244,79.4106,30129.0
2020-02-03 13:35:00,92.16,92.31,92.15,92.25,37611.0,79.4192,79.5485,79.4106,79.4968,37611.0
2020-02-03 13:40:00,92.25,92.27,92.18,92.22,29495.0,79.4968,79.514,79.4365,79.4709,29495.0
2020-02-03 13:45:00,92.22,92.36,92.18,92.31,76135.0,79.4709,79.5916,79.4365,79.5485,76135.0
2020-02-03 13:50:00,92.31,92.31,92.19,92.22,43517.0,79.5485,79.5485,79.4451,79.4709,43517.0
2020-02-03 13:55:00,92.21,92.28,92.18,92.18,35213.0,79.4623,79.5226,79.4365,79.4365,35213.0
2020-02-03 14:00:00,92.19,92.35,92.18,92.3,39831.0,79.4451,79.583,79.4365,79.5399,39831.0
2020-02-03 14:05:00,92.26,92.31,92.24,92.28,33800.0,79.5054,79.5485,79.4882,79.5226,33800.0
2020-02-03 14:10:00,92.27,92.43,92.24,92.36,34795.0,79.514,79.6519,79.4882,79.5916,34795.0
2020-02-03 14:15:00,92.36,92.44,92.31,92.34,36332.0,79.5916,79.6605,79.5485,79.5743,36332.0
2020-02-03 14:20:00,92.35,92.45,92.26,92.28,32774.0,79.583,79.6691,79.5054,79.5226,32774.0
2020-02-03 14:25:00,92.28,92.48,92.27,92.48,53174.0,79.5226,79.695,79.514,79.695,53174.0
2020-02-03 14:30:00,92.46,92.62,92.45,92.5,79021.0,79.6777,79.8156,79.6691,79.7122,79021.0
2020-02-03 14:35:00,92.5,92.75,92.5,92.75,102663.0,79.7122,79.9277,79.7122,79.9277,102663.0
2020-02-03 14:40:00,92.73,92.84,92.52,92.84,80002.0,79.9104,80.0052,79.7295,80.0052,80002.0
2020-02-03 14:45:00,92.82,92.86,92.78,92.8,66726.0,79.988,80.0224,79.9535,79.9707,66726.0
2020-02-03 14:50:00,92.8,92.92,92.8,92.86,72687.0,79.9707,80.0742,79.9707,80.0224,72687.0
2020-02-03 14:55:00,92.86,92.93,92.8,92.88,53384.0,80.0224,80.0828,79.9707,80.0397,53384.0
2020-02-03 15:00:00,92.88,92.88,92.79,92.85,59064.0,80.0397,80.0397,79.9621,80.0138,59064.0
2020-02-03 15:05:00,92.84,92.86,92.79,92.8,57016.0,80.0052,80.0224,79.9621,79.9707,57016.0
2020-02-03 15:10:00,92.81,92.85,92.77,92.8,61674.0,79.9794,80.0138,79.9449,79.9707,61674.0
2020-02-03 15:15:00,92.8,92.8,92.54,92.55,61958.0,79.9707,79.9707,79.7467,79.7553,61958.0
2020-02-03 15:20:00,92.55,92.82,92.51,92.79,84821.0,79.7553,79.988,79.7208,79.9621,84821.0
2020-02-03 15:25:00,92.79,92.84,92.72,92.83,61044.0,79.9621,80.0052,79.9018,79.9966,61044.0
2020-02-03 15:30:00,92.83,93.02,92.81,92.87,137314.0,79.9966,80.1603,79.9794,80.0311,137314.0
2020-02-03 15:35:00,92.86,93.03,92.81,92.97,139213.0,80.0224,80.1689,79.9794,80.1172,139213.0
2020-02-03 15:40:00,92.94,92.97,92.6,92.61,118924.0,80.0914,80.1172,79.7984,79.807,118924.0
2020-02-03 15:45:00,92.59,92.6,92.2,92.22,233071.0,79.7898,79.7984,79.4537,79.4709,233071.0
2020-02-03 15:50:00,92.18,92.3,91.96,92.02,481235.0,79.4365,79.5399,79.2469,79.2986,481235.0
2020-02-03 15:55:00,92.01,92.1,91.54,91.87,1317407.0,79.29,79.3675,78.8849,79.1693,1317407.0
2020-02-04 09:30:00,91.98,92.19,91.52,91.83,113016.0,79.2641,79.4451,78.8677,79.1348,113016.0
2020-02-04 09:35:00,91.83,91.88,91.57,91.69,64009.0,79.1348,79.1779,78.9108,79.0142,64009.0
2020-02-04 09:40:00,91.75,92.11,91.67,92.01,75869.0,79.0659,79.3761,78.997,79.29,75869.0
2020-02-04 09:45:00,92.0,92.68,91.98,92.61,49816.0,79.2813,79.8673,79.2641,79.807,49816.0
2020-02-04 09:50:00,92.62,92.65,92.37,92.51,28963.0,79.8156,79.8415,79.6002,79.7208,28963.0
2020-02-04 09:55:00,92.52,92.85,92.51,92.75,43331.0,79.7295,80.0138,79.7208,79.9277,43331.0
2020-02-04 10:00:00,92.75,92.78,92.49,92.54,51134.0,79.9277,79.9535,79.7036,79.7467,51134.0
2020-02-04 10:05:00,92.54,92.79,92.51,92.76,49139.0,79.7467,79.9621,79.7208,79.9363,49139.0
2020-02-04 10:10:00,92.73,92.79,92.61,92.66,52620.0,79.9104,79.9621,79.807,79.8501,52620.0
2020-02-04 10:15:00,92.65,92.76,92.55,92.69,51900.0,79.8415,79.9363,79.7553,79.876,51900.0
2020-02-04 10:20:00,92.69,92.72,92.54,92.58,21742.0,79.876,79.9018,79.7467,79.7812,21742.0
2020-02-04 10:25:00,92.56,92.73,92.56,92.73,21307.0,79.7639,79.9104,79.7639,79.9104,21307.0
2020-02-04 10:30:00,92.73,92.99,92.73,92.9,37355.0,79.9104,80.1345,79.9104,80.0569,37355.0
2020-02-04 10:35:00,92.87,92.98,92.85,92.9,12968.0,80.0311,80.1259,80.0138,80.0569,12968.0
2020-02-04 10:40:00,92.91,93.0,92.9,92.91,47089.0,80.0655,80.1431,80.0569,80.0655,47089.0
2020-02-04 10:45:00,92.92,92.97,92.8,92.86,17159.0,80.0742,80.1172,79.9707,80.0224,17159.0
2020-02-04 10:50:00,92.84,92.86,92.76,92.83,30496.0,80.0052,80.0224,79.9363,79.9966,30496.0
2020-02-04 10:55:00,92.82,92.9,92.76,92.81,17481.0,79.988,80.0569,79.9363,79.9794,17481.0
2020-02-04 11:00:00,92.8,92.9,92.79,92.83,86273.0,79.9707,80.0569,79.9621,79.9966,86273.0
2020-02-04 11:05:00,92.83,92.86,92.76,92.82,31007.0,79.9966,80.0224,79.9363,79.988,31007.0
2020-02-04 11:10:00,92.81,93.2,92.79,93.19,33836.0,79.9794,80.3154,79.9621,80.3068,33836.0
2020-02-04 11:15:00,93.2,93.37,93.2,93.25,37448.0,80.3154,80.4619,80.3154,80.3585,37448.0
2020-02-04 11:20:00,93.27,93.29,93.12,93.22,26547.0,80.3758,80.393,80.2465,80.3327,26547.0
2020-02-04 11:25:00,93.21,93.33,93.17,93.26,42932.0,80.3241,80.4275,80.2896,80.3672,42932.0
2020-02-04 11:30:00,93.26,93.32,93.18,93.31,26755.0,80.3672,80.4189,80.2982,80.4102,26755.0
2020-02-04 11:35:00,93.33,93.58,93.32,93.58,40667.0,80.4275,80.6429,80.4189,80.6429,40667.0
2020-02-04 11:40:00,93.6,93.61,93.45,93.48,24916.0,80.6601,80.6688,80.5309,80.5567,24916.0
2020-02-04 11:45:00,93.49,93.61,93.47,93.49,27605.0,80.5654,80.6688,80.5481,80.5654,27605.0
2020-02-04 11:50:00,93.48,93.51,93.44,93.51,15009.0,80.5567,80.5826,80.5223,80.5826,15009.0
2020-02-04 11:55:00,93.48,93.48,93.4,93.43,19657.0,80.5567,80.5567,80.4878,80.5136,19657.0
2020-02-04 12:00:00,93.43,93.5,93.41,93.44,53166.0,80.5136,80.574,80.4964,80.5223,53166.0
2020-02-04 12:05:00,93.44,93.45,93.37,93.38,28835.0,80.5223,80.5309,80.4619,80.4706,28835.0
2020-02-04 12:10:00,93.38,93.49,93.38,93.48,24311.0,80.4706,80.5654,80.4706,80.5567,24311.0
2020-02-04 12:15:00,93.49,93.52,93.44,93.48,30793.0,80.5654,80.5912,80.5223,80.5567,30793.0
2020-02-04 12:20:00,93.48,93.49,93.42,93.45,26328.0,80.5567,80.5654,80.505,80.5309,26328.0
2020-02-04 12:25:00,93.45,93.45,93.35,93.36,38221.0,80.5309,80.5309,80.4447,80.4533,38221.0
2020-02-04 12:30:00,93.36,93.37,93.31,93.31,19155.0,80.4533,80.4619,80.4102,80.4102,19155.0
2020-02-04 12:35:00,93.31,93.32,93.25,93.27,33163.0,80.4102,80.4189,80.3585,80.3758,33163.0
2020-02-04 12:40:00,93.27,93.28,93.18,93.2,33179.0,80.3758,80.3844,80.2982,80.3154,33179.0
2020-02-04 12:45:00,93.2,93.26,93.17,93.21,30683.0,80.3154,80.3672,80.2896,80.3241,30683.0
2020-02-04 12:50:00,93.21,93.38,93.21,93.38,28746.0,80.3241,80.4706,80.3241,80.4706,28746.0
2020-02-04 12:55:00,93.38,93.49,93.36,93.49,18696.0,80.4706,80.5654,80.4533,80.5654,18696.0
2020-02-04 13:00:00,93.5,93.52,93.37,93.37,21512.0,80.574,80.5912,80.4619,80.4619,21512.0
2020-02-04 13:05:00,93.37,93.37,93.27,93.3,9244.0,80.4619,80.4619,80.3758,80.4016,9244.0
2020-02-04 13:10:00,93.31,93.35,93.28,93.28,11043.0,80.4102,80.4447,80.3844,80.3844,11043.0
2020-02-04 13:15:00,93.28,93.28,93.17,93.25,16938.0,80.3844,80.3844,80.2896,80.3585,16938.0
2020-02-04 13:20:00,93.25,93.28,93.22,93.23,15057.0,80.3585,80.3844,80.3327,80.3413,15057.0
2020-02-04 13:25:00,93.24,93.34,93.22,93.3,34306.0,80.3499,80.4361,80.3327,80.4016,34306.0
2020-02-04 13:30:00,93.3,93.35,93.24,93.3,24728.0,80.4016,80.4447,80.3499,80.4016,24728.0
2020-02-04 13:35:00,93.31,93.33,93.23,93.25,17913.0,80.4102,80.4275,80.3413,80.3585,17913.0
2020-02-04 13:40:00,93.27,93.39,93.26,93.39,16521.0,80.3758,80.4792,80.3672,80.4792,16521.0
2020-02-04 13:45:00,93.39,93.4,93.33,93.4,18028.0,80.4792,80.4878,80.4275,80.4878,18028.0
2020-02-04 13:50:00,93.4,93.46,93.39,93.45,14807.0,80.4878,80.5395,80.4792,80.5309,14807.0
2020-02-04 13:55:00,93.45,93.5,93.44,93.47,15931.0,80.5309,80.574,80.5223,80.5481,15931.0
2020-02-04 14:00:00,93.47,93.56,93.47,93.55,25551.0,80.5481,80.6257,80.5481,80.6171,25551.0
2020-02-04 14:05:00,93.56,93.62,93.55,93.56,25793.0,80.6257,80.6774,80.6171,80.6257,25793.0
2020-02-04 14:10:00,93.56,93.6,93.49,93.49,19994.0,80.6257,80.6601,80.5654,80.5654,19994.0
2020-02-04 14:15:00,93.49,93.6,93.49,93.56,17443.0,80.5654,80.6601,80.5654,80.6257,17443.0
2020-02-04 14:20:00,93.57,93.73,93.56,93.71,29788.0,80.6343,80.7722,80.6257,80.7549,29788.0
2020-02-04 14:25:00,93.72,93.79,93.7,93.7,30923.0,80.7636,80.8239,80.7463,80.7463,30923.0
2020-02-04 14:30:00,93.7,93.87,93.65,93.8,37537.0,80.7463,80.8928,80.7032,80.8325,37537.0
2020-02-04 14:35:00,93.81,93.9,93.8,93.85,28643.0,80.8411,80.9187,80.8325,80.8756,28643.0
2020-02-04 14:40:00,93.84,93.85,93.8,93.84,21308.0,80.867,80.8756,80.8325,80.867,21308.0
2020-02-04 14:45:00,93.84,93.92,93.82,93.88,25361.0,80.867,80.9359,80.8497,80.9014,25361.0
2020-02-04 14:50:00,93.89,93.89,93.74,93.81,17529.0,80.9101,80.9101,80.7808,80.8411,17529.0
2020-02-04 14:55:00,93.81,93.88,93.81,93.83,24993.0,80.8411,80.9014,80.8411,80.8584,24993.0
2020-02-04 15:00:00,93.84,93.94,93.82,93.94,31360.0,80.867,80.9531,80.8497,80.9531,31360.0
2020-02-04 15:05:00,93.95,94.13,93.93,93.97,42808.0,80.9618,81.1169,80.9445,80.979,42808.0
2020-02-04 15:10:00,93.98,94.02,93.89,93.9,30025.0,80.9876,81.0221,80.9101,80.9187,30025.0
2020-02-04 15:15:00,93.91,93.93,93.77,93.78,26610.0,80.9273,80.9445,80.8066,80.8153,26610.0
2020-02-04 15:20:00,93.79,93.84,93.68,93.7,33161.0,80.8239,80.867,80.7291,80.7463,33161.0
2020-02-04 15:25:00,93.7,93.74,93.66,93.72,30147.0,80.7463,80.7808,80.7119,80.7636,30147.0
2020-02-04 15:30:00,93.72,93.72,93.48,93.49,63420.0,80.7636,80.7636,80.5567,80.5654,63420.0
2020-02-04 15:35:00,93.5,93.57,93.4,93.51,58623.0,80.574,80.6343,80.4878,80.5826,58623.0
2020-02-04 15:40:00,93.52,93.53,93.46,93.51,42659.0,80.5912,80.5998,80.5395,80.5826,42659.0
2020-02-04 15:45:00,93.5,93.5,93.35,93.42,65448.0,80.574,80.574,80.4447,80.505,65448.0
2020-02-04 15:50:00,93.42,93.47,93.29,93.39,116483.0,80.505,80.5481,80.393,80.4792,116483.0
2020-02-04 15:55:00,93.38,93.45,93.22,93.4,262484.0,80.4706,80.5309,80.3327,80.4878,262484.0
2020-02-05 09:30:00,93.86,93.99,93.36,93.36,96297.0,80.8842,80.9962,80.4533,80.4533,96297.0
2020-02-05 09:35:00,93.26,93.46,93.21,93.27,27436.0,80.3672,80.5395,80.3241,80.3758,27436.0
2020-02-05 09:40:00,93.24,93.52,93.16,93.46,15418.0,80.3499,80.5912,80.281,80.5395,15418.0
2020-02-05 09:45:00,93.48,93.51,93.24,93.3,19263.0,80.5567,80.5826,80.3499,80.4016,19263.0
2020-02-05 09:50:00,93.31,93.36,93.21,93.32,19262.0,80.4102,80.4533,80.3241,80.4189,19262.0
2020-02-05 09:55:00,93.33,93.61,93.29,93.59,16288.0,80.4275,80.6688,80.393,80.6515,16288.0
2020-02-05 10:00:00,93.64,93.8,93.3,93.3,66482.0,80.6946,80.8325,80.4016,80.4016,66482.0
2020-02-05 10:05:00,93.25,93.27,93.1,93.12,36881.0,80.3585,80.3758,80.2293,80.2465,36881.0
2020-02-05 10:10:00,93.12,93.39,93.1,93.28,41378.0,80.2465,80.4792,80.2293,80.3844,41378.0
2020-02-05 10:15:00,93.36,93.53,93.3,93.52,13177.0,80.4533,80.5998,80.4016,80.5912,13177.0
2020-02-05 10:20:00,93.53,93.67,93.5,93.63,18015.0,80.5998,80.7205,80.574,80.686,18015.0
2020-02-05 10:25:00,93.65,93.69,93.51,93.58,18550.0,80.7032,80.7377,80.5826,80.6429,18550.0
2020-02-05 10:30:00,93.56,93.68,93.54,93.54,25044.0,80.6257,80.7291,80.6084,80.6084,25044.0
2020-02-05 10:35:00,93.55,93.66,93.53,93.54,39826.0,80.6171,80.7119,80.5998,80.6084,39826.0
2020-02-05 10:40:00,93.55,93.74,93.53,93.74,28074.0,80.6171,80.7808,80.5998,80.7808,28074.0
2020-02-05 10:45:00,93.75,93.95,93.74,93.94,11772.0,80.7894,80.9618,80.7808,80.9531,11772.0
2020-02-05 10:50:00,93.95,94.0,93.9,93.93,16118.0,80.9618,81.0048,80.9187,80.9445,16118.0
2020-02-05 10:55:00,93.95,94.01,93.77,93.83,11337.0,80.9618,81.0135,80.8066,80.8584,11337.0
2020-02-05 11:00:00,93.82,93.82,93.68,93.74,24128.0,80.8497,80.8497,80.7291,80.7808,24128.0
2020-02-05 11:05:00,93.78,93.79,93.67,93.7,7619.0,80.8153,80.8239,80.7205,80.7463,7619.0
2020-02-05 11:10:00,93.72,93.82,93.72,93.77,18021.0,80.7636,80.8497,80.7636,80.8066,18021.0
2020-02-05 11:15:00,93.77,93.83,93.69,93.82,10934.0,80.8066,80.8584,80.7377,80.8497,10934.0
2020-02-05 11:20:00,93.81,93.88,93.76,93.88,15777.0,80.8411,80.9014,80.798,80.9014,15777.0
2020-02-05 11:25:00,93.87,93.88,93.82,93.85,29623.0,80.8928,80.9014,80.8497,80.8756,29623.0
2020-02-05 11:30:00,93.84,93.85,93.71,93.73,8030.0,80.867,80.8756,80.7549,80.7722,8030.0
2020-02-05 11:35:00,93.73,93.74,93.62,93.62,17177.0,80.7722,80.7808,80.6774,80.6774,17177.0
2020-02-05 11:40:00,93.62,93.62,93.52,93.54,8220.0,80.6774,80.6774,80.5912,80.6084,8220.0
2020-02-05 11:45:00,93.55,93.58,93.49,93.54,20909.0,80.6171,80.6429,80.5654,80.6084,20909.0
2020-02-05 11:50:00,93.52,93.56,93.48,93.52,23089.0,80.5912,80.6257,80.5567,80.5912,23089.0
2020-02-05 11:55:00,93.52,93.52,93.36,93.42,17506.0,80.5912,80.5912,80.4533,80.505,17506.0
2020-02-05 12:00:00,93.45,93.52,93.42,93.52,11642.0,80.5309,80.5912,80.505,80.5912,11642.0
2020-02-05 12:05:00,93.53,93.67,93.53,93.67,49810.0,80.5998,80.7205,80.5998,80.7205,49810.0
2020-02-05 12:10:00,93.67,93.72,93.62,93.71,12826.0,80.7205,80.7636,80.6774,80.7549,12826.0
2020-02-05 12:15:00,93.72,93.72,93.52,93.52,14234.0,80.7636,80.7636,80.5912,80.5912,14234.0
2020-02-05 12:20:00,93.52,93.55,93.5,93.54,43678.0,80.5912,80.6171,80.574,80.6084,43678.0
2020-02-05 12:25:00,93.54,93.64,93.54,93.64,20618.0,80.6084,80.6946,80.6084,80.6946,20618.0
2020-02-05 12:30:00,93.64,93.64,93.52,93.59,17587.0,80.6946,80.6946,80.5912,80.6515,17587.0
2020-02-05 12:35:00,93.6,93.6,93.48,93.57,18086.0,80.6601,80.6601,80.5567,80.6343,18086.0
2020-02-05 12:40:00,93.56,93.62,93.55,93.58,16737.0,80.6257,80.6774,80.6171,80.6429,16737.0
2020-02-05 12:45:00,93.59,93.6,93.5,93.51,12361.0,80.6515,80.6601,80.574,80.5826,12361.0
2020-02-05 12:50:00,93.52,93.53,93.37,93.37,12176.0,80.5912,80.5998,80.4619,80.4619,12176.0
2020-02-05 12:55:00,93.38,93.38,93.25,93.25,12880.0,80.4706,80.4706,80.3585,80.3585,12880.0
2020-02-05 13:00:00,93.26,93.28,93.07,93.19,41048.0,80.3672,80.3844,80.2034,80.3068,41048.0
2020-02-05 13:05:00,93.2,93.23,93.17,93.21,16990.0,80.3154,80.3413,80.2896,80.3241,16990.0
2020-02-05 13:10:00,93.21,93.23,93.12,93.2,25303.0,80.3241,80.3413,80.2465,80.3154,25303.0
2020-02-05 13:15:00,93.19,93.2,93.16,93.17,8645.0,80.3068,80.3154,80.281,80.2896,8645.0
2020-02-05 13:20:00,93.17,93.22,93.1,93.22,27198.0,80.2896,80.3327,80.2293,80.3327,27198.0
2020-02-05 13:25:00,93.22,93.31,93.21,93.31,12255.0,80.3327,80.4102,80.3241,80.4102,12255.0
2020-02-05 13:30:00,93.3,93.3,93.23,93.25,35098.0,80.4016,80.4016,80.3413,80.3585,35098.0
2020-02-05 13:35:00,93.26,93.27,93.14,93.14,15540.0,80.3672,80.3758,80.2637,80.2637,15540.0
2020-02-05 13:40:00,93.15,93.25,93.11,93.25,13914.0,80.2724,80.3585,80.2379,80.3585,13914.0
2020-02-05 13:45:00,93.26,93.27,93.21,93.25,14134.0,80.3672,80.3758,80.3241,80.3585,14134.0
2020-02-05 13:50:00,93.25,93.25,93.19,93.19,30468.0,80.3585,80.3585,80.3068,80.3068,30468.0
2020-02-05 13:55:00,93.18,93.19,93.09,93.14,22820.0,80.2982,80.3068,80.2207,80.2637,22820.0
2020-02-05 14:00:00,93.14,93.14,92.89,92.9,25336.0,80.2637,80.2637,80.0483,80.0569,25336.0
2020-02-05 14:05:00,92.91,92.94,92.72,92.76,18813.0,80.0655,80.0914,79.9018,79.9363,18813.0
2020-02-05 14:10:00,92.76,92.76,92.67,92.69,15350.0,79.9363,79.9363,79.8587,79.876,15350.0
2020-02-05 14:15:00,92.67,92.73,92.59,92.69,27813.0,79.8587,79.9104,79.7898,79.876,27813.0
2020-02-05 14:20:00,92.69,92.7,92.56,92.59,30679.0,79.876,79.8846,79.7639,79.7898,30679.0
2020-02-05 14:25:00,92.59,92.68,92.52,92.6,58757.0,79.7898,79.8673,79.7295,79.7984,58757.0
2020-02-05 14:30:00,92.59,92.68,92.59,92.65,21496.0,79.7898,79.8673,79.7898,79.8415,21496.0
2020-02-05 14:35:00,92.65,92.66,92.58,92.65,20584.0,79.8415,79.8501,79.7812,79.8415,20584.0
2020-02-05 14:40:00,92.64,92.64,92.48,92.5,23318.0,79.8329,79.8329,79.695,79.7122,23318.0
2020-02-05 14:45:00,92.5,92.52,92.43,92.5,24863.0,79.7122,79.7295,79.6519,79.7122,24863.0
2020-02-05 14:50:00,92.49,92.74,92.49,92.74,68264.0,79.7036,79.919,79.7036,79.919,68264.0
2020-02-05 14:55:00,92.76,92.81,92.61,92.71,31995.0,79.9363,79.9794,79.807,79.8932,31995.0
2020-02-05 15:00:00,92.72,92.75,92.64,92.7,23372.0,79.9018,79.9277,79.8329,79.8846,23372.0
2020-02-05 15:05:00,92.7,92.71,92.62,92.69,24016.0,79.8846,79.8932,79.8156,79.876,24016.0
2020-02-05 15:10:00,92.69,92.7,92.61,92.65,20171.0,79.876,79.8846,79.807,79.8415,20171.0
2020-02-05 15:15:00,92.65,92.72,92.63,92.67,30090.0,79.8415,79.9018,79.8242,79.8587,30090.0
2020-02-05 15:20:00,92.68,92.79,92.63,92.73,21622.0,79.8673,79.9621,79.8242,79.9104,21622.0
2020-02-05 15:25:00,92.73,92.75,92.63,92.66,28974.0,79.9104,79.9277,79.8242,79.8501,28974.0
2020-02-05 15:30:00,92.66,92.7,92.6,92.64,46749.0,79.8501,79.8846,79.7984,79.8329,46749.0
2020-02-05 15:35:00,92.64,92.7,92.62,92.64,52956.0,79.8329,79.8846,79.8156,79.8329,52956.0
2020-02-05 15:40:00,92.63,92.67,92.56,92.61,55643.0,79.8242,79.8587,79.7639,79.807,55643.0
2020-02-05 15:45:00,92.6,92.68,92.54,92.62,88944.0,79.7984,79.8673,79.7467,79.8156,88944.0
2020-02-05 15:50:00,92.63,92.69,92.45,92.46,149297.0,79.8242,79.876,79.6691,79.6777,149297.0
2020-02-05 15:55:00,92.46,92.74,92.43,92.73,314635.0,79.6777,79.919,79.6519,79.9104,314635.0
2020-02-06 09:30:00,92.74,93.07,92.59,92.82,69983.0,79.919,80.2034,79.7898,79.988,69983.0
2020-02-06 09:35:00,92.75,92.89,92.68,92.84,38128.0,79.9277,80.0483,79.8673,80.0052,38128.0
2020-02-06 09:40:00,92.84,92.87,92.72,92.73,28247.0,80.0052,80.0311,79.9018,79.9104,28247.0
2020-02-06 09:45:00,92.74,92.89,92.66,92.87,26398.0,79.919,80.0483,79.8501,80.0311,26398.0
2020-02-06 09:50:00,92.87,92.92,92.77,92.8,35429.0,80.0311,80.0742,79.9449,79.9707,35429.0
2020-02-06 09:55:00,92.8,92.82,92.74,92.77,12089.0,79.9707,79.988,79.919,79.9449,12089.0
2020-02-06 10:00:00,92.74,92.9,92.69,92.88,46326.0,79.919,80.0569,79.876,80.0397,46326.0
2020-02-06 10:05:00,92.88,93.0,92.84,92.94,19342.0,80.0397,80.1431,80.0052,80.0914,19342.0
2020-02-06 10:10:00,92.96,93.08,92.93,93.05,19499.0,80.1086,80.212,80.0828,80.1862,19499.0
2020-02-06 10:15:00,93.03,93.04,92.84,92.87,13982.0,80.1689,80.1776,80.0052,80.0311,13982.0
2020-02-06 10:20:00,92.87,92.93,92.75,92.93,11514.0,80.0311,80.0828,79.9277,80.0828,11514.0
2020-02-06 10:25:00,92.94,92.94,92.79,92.8,9101.0,80.0914,80.0914,79.9621,79.9707,9101.0
2020-02-06 10:30:00,92.78,92.88,92.77,92.84,13349.0,79.9535,80.0397,79.9449,80.0052,13349.0
2020-02-06 10:35:00,92.84,92.86,92.73,92.75,7251.0,80.0052,80.0224,79.9104,79.9277,7251.0
2020-02-06 10:40:00,92.73,92.83,92.7,92.79,11876.0,79.9104,79.9966,79.8846,79.9621,11876.0
2020-02-06 10:45:00,92.8,92.83,92.75,92.76,10871.0,79.9707,79.9966,79.9277,79.9363,10871.0
2020-02-06 10:50:00,92.76,92.76,92.64,92.68,16432.0,79.9363,79.9363,79.8329,79.8673,16432.0
2020-02-06 10:55:00,92.65,92.76,92.64,92.73,31230.0,79.8415,79.9363,79.8329,79.9104,31230.0
2020-02-06 11:00:00,92.73,92.74,92.69,92.71,14661.0,79.9104,79.919,79.876,79.8932,14661.0
2020-02-06 11:05:00,92.71,92.8,92.7,92.77,36670.0,79.8932,79.9707,79.8846,79.9449,36670.0
2020-02-06 11:10:00,92.77,92.81,92.73,92.76,28074.0,79.9449,79.9794,79.9104,79.9363,28074.0
2020-02-06 11:15:00,92.76,92.76,92.63,92.69,9239.0,79.9363,79.9363,79.8242,79.876,9239.0
2020-02-06 11:20:00,92.69,92.69,92.64,92.66,10403.0,79.876,79.876,79.8329,79.8501,10403.0
2020-02-06 11:25:00,92.67,92.7,92.66,92.69,20147.0,79.8587,79.8846,79.8501,79.876,20147.0
2020-02-06 11:30:00,92.69,92.69,92.61,92.65,13995.0,79.876,79.876,79.807,79.8415,13995.0
2020-02-06 11:35:00,92.64,92.64,92.54,92.59,16427.0,79.8329,79.8329,79.7467,79.7898,16427.0
2020-02-06 11:40:00,92.59,92.63,92.55,92.59,10145.0,79.7898,79.8242,79.7553,79.7898,10145.0
2020-02-06 11:45:00,92.6,92.73,92.57,92.71,13004.0,79.7984,79.9104,79.7725,79.8932,13004.0
2020-02-06 11:50:00,92.73,92.79,92.69,92.74,20125.0,79.9104,79.9621,79.876,79.919,20125.0
2020-02-06 11:55:00,92.75,92.89,92.74,92.81,66759.0,79.9277,80.0483,79.919,79.9794,66759.0
2020-02-06 12:00:00,92.78,92.87,92.78,92.8,18523.0,79.9535,80.0311,79.9535,79.9707,18523.0
2020-02-06 12:05:00,92.8,92.85,92.8,92.84,7593.0,79.9707,80.0138,79.9707,80.0052,7593.0
2020-02-06 12:10:00,92.84,92.85,92.78,92.79,7506.0,80.0052,80.0138,79.9535,79.9621,7506.0
2020-02-06 12:15:00,92.8,92.83,92.77,92.8,22441.0,79.9707,79.9966,79.9449,79.9707,22441.0
2020-02-06 12:20:00,92.81,92.84,92.79,92.84,26178.0,79.9794,80.0052,79.9621,80.0052,26178.0
2020-02-06 12:25:00,92.83,92.9,92.8,92.87,27067.0,79.9966,80.0569,79.9707,80.0311,27067.0
2020-02-06 12:30:00,92.87,92.94,92.85,92.88,64982.0,80.0311,80.0914,80.0138,80.0397,64982.0
2020-02-06 12:35:00,92.88,92.95,92.88,92.92,65606.0,80.0397,80.1,80.0397,80.0742,65606.0
2020-02-06 12:40:00,92.93,92.94,92.89,92.91,15311.0,80.0828,80.0914,80.0483,80.0655,15311.0
2020-02-06 12:45:00,92.91,92.92,92.89,92.92,50776.0,80.0655,80.0742,80.0483,80.0742,50776.0
2020-02-06 12:50:00,92.92,92.95,92.91,92.94,76133.0,80.0742,80.1,80.0655,80.0914,76133.0
2020-02-06 12:55:00,92.95,93.09,92.91,93.07,32137.0,80.1,80.2207,80.0655,80.2034,32137.0
2020-02-06 13:00:00,93.07,93.22,93.07,93.1,22766.0,80.2034,80.3327,80.2034,80.2293,22766.0
2020-02-06 13:05:00,93.07,93.09,93.02,93.04,15332.0,80.2034,80.2207,80.1603,80.1776,15332.0
2020-02-06 13:10:00,93.05,93.08,93.03,93.06,9703.0,80.1862,80.212,80.1689,80.1948,9703.0
2020-02-06 13:15:00,93.06,93.07,93.03,93.04,15081.0,80.1948,80.2034,80.1689,80.1776,15081.0
2020-02-06 13:20:00,93.04,93.07,93.04,93.07,11719.0,80.1776,80.2034,80.1776,80.2034,11719.0
2020-02-06 13:25:00,93.07,93.07,93.01,93.06,15732.0,80.2034,80.2034,80.1517,80.1948,15732.0
2020-02-06 13:30:00,93.06,93.07,92.97,92.98,18328.0,80.1948,80.2034,80.1172,80.1259,18328.0
2020-02-06 13:35:00,92.98,93.0,92.96,92.99,30990.0,80.1259,80.1431,80.1086,80.1345,30990.0
2020-02-06 13:40:00,92.99,93.04,92.98,93.04,24010.0,80.1345,80.1776,80.1259,80.1776,24010.0
2020-02-06 13:45:00,93.04,93.05,93.02,93.04,17698.0,80.1776,80.1862,80.1603,80.1776,17698.0
2020-02-06 13:50:00,93.04,93.1,93.03,93.1,20605.0,80.1776,80.2293,80.1689,80.2293,20605.0
2020-02-06 13:55:00,93.09,93.11,93.08,93.1,16604.0,80.2207,80.2379,80.212,80.2293,16604.0
2020-02-06 14:00:00,93.1,93.15,93.1,93.15,27252.0,80.2293,80.2724,80.2293,80.2724,27252.0
2020-02-06 14:05:00,93.15,93.37,93.14,93.37,58184.0,80.2724,80.4619,80.2637,80.4619,58184.0
2020-02-06 14:10:00,93.37,93.41,93.33,93.33,23137.0,80.4619,80.4964,80.4275,80.4275,23137.0
2020-02-06 14:15:00,93.33,93.35,93.28,93.29,7264.0,80.4275,80.4447,80.3844,80.393,7264.0
2020-02-06 14:20:00,93.29,93.4,93.25,93.32,17630.0,80.393,80.4878,80.3585,80.4189,17630.0
2020-02-06 14:25:00,93.33,93.43,93.32,93.4,39039.0,80.4275,80.5136,80.4189,80.4878,39039.0
2020-02-06 14:30:00,93.39,93.44,93.37,93.4,12452.0,80.4792,80.5223,80.4619,80.4878,12452.0
2020-02-06 14:35:00,93.39,93.43,93.36,93.41,11906.0,80.4792,80.5136,80.4533,80.4964,11906.0
2020-02-06 14:40:00,93.41,93.42,93.31,93.31,11062.0,80.4964,80.505,80.4102,80.4102,11062.0
2020-02-06 14:45:00,93.33,93.33,93.29,93.32,15695.0,80.4275,80.4275,80.393,80.4189,15695.0
2020-02-06 14:50:00,93.32,93.33,93.27,93.31,16305.0,80.4189,80.4275,80.3758,80.4102,16305.0
2020-02-06 14:55:00,93.33,93.35,93.3,93.31,11684.0,80.4275,80.4447,80.4016,80.4102,11684.0
2020-02-06 15:00:00,93.31,93.31,93.2,93.23,12571.0,80.4102,80.4102,80.3154,80.3413,12571.0
2020-02-06 15:05:00,93.21,93.26,93.19,93.23,11662.0,80.3241,80.3672,80.3068,80.3413,11662.0
2020-02-06 15:10:00,93.23,93.25,93.18,93.19,9568.0,80.3413,80.3585,80.2982,80.3068,9568.0
2020-02-06 15:15:00,93.2,93.21,93.16,93.21,22827.0,80.3154,80.3241,80.281,80.3241,22827.0
2020-02-06 15:20:00,93.22,93.22,93.11,93.14,14989.0,80.3327,80.3327,80.2379,80.2637,14989.0
2020-02-06 15:25:00,93.14,93.23,93.14,93.22,70946.0,80.2637,80.3413,80.2637,80.3327,70946.0
2020-02-06 15:30:00,93.24,93.26,93.19,93.26,23659.0,80.3499,80.3672,80.3068,80.3672,23659.0
2020-02-06 15:35:00,93.27,93.33,93.25,93.28,40176.0,80.3758,80.4275,80.3585,80.3844,40176.0
2020-02-06 15:40:00,93.28,93.28,93.18,93.18,53699.0,80.3844,80.3844,80.2982,80.2982,53699.0
2020-02-06 15:45:00,93.18,93.23,93.15,93.17,50612.0,80.2982,80.3413,80.2724,80.2896,50612.0
2020-02-06 15:50:00,93.16,93.21,93.02,93.18,121074.0,80.281,80.3241,80.1603,80.2982,121074.0
2020-02-06 15:55:00,93.19,93.25,93.05,93.1,206023.0,80.3068,80.3585,80.1862,80.2293,206023.0
2020-02-07 09:30:00,93.29,93.32,92.7,92.8,31265.0,80.393,80.4189,79.8846,79.9707,31265.0
2020-02-07 09:35:00,92.8,93.15,92.79,93.14,25563.0,79.9707,80.2724,79.9621,80.2637,25563.0
2020-02-07 09:40:00,93.11,93.38,93.07,93.32,23284.0,80.2379,80.4706,80.2034,80.4189,23284.0
2020-02-07 09:45:00,93.29,93.34,93.24,93.28,9723.0,80.393,80.4361,80.3499,80.3844,9723.0
2020-02-07 09:50:00,93.24,93.31,93.1,93.11,26164.0,80.3499,80.4102,80.2293,80.2379,26164.0
2020-02-07 09:55:00,93.09,93.17,92.94,92.95,36894.0,80.2207,80.2896,80.0914,80.1,36894.0
2020-02-07 10:00:00,92.97,93.21,92.96,93.14,21098.0,80.1172,80.3241,80.1086,80.2637,21098.0
2020-02-07 10:05:00,93.12,93.23,93.09,93.21,14953.0,80.2465,80.3413,80.2207,80.3241,14953.0
2020-02-07 10:10:00,93.19,93.27,93.13,93.27,11863.0,80.3068,80.3758,80.2551,80.3758,11863.0
2020-02-07 10:15:00,93.27,93.41,93.23,93.4,20833.0,80.3758,80.4964,80.3413,80.4878,20833.0
2020-02-07 10:20:00,93.39,93.45,93.34,93.34,12640.0,80.4792,80.5309,80.4361,80.4361,12640.0
2020-02-07 10:25:00,93.34,93.51,93.31,93.46,17724.0,80.4361,80.5826,80.4102,80.5395,17724.0
2020-02-07 10:30:00,93.48,93.56,93.44,93.44,32865.0,80.5567,80.6257,80.5223,80.5223,32865.0
2020-02-07 10:35:00,93.43,93.43,93.28,93.29,8300.0,80.5136,80.5136,80.3844,80.393,8300.0
2020-02-07 10:40:00,93.23,93.3,93.15,93.3,13073.0,80.3413,80.4016,80.2724,80.4016,13073.0
2020-02-07 10:45:00,93.3,93.37,93.26,93.29,9296.0,80.4016,80.4619,80.3672,80.393,9296.0
2020-02-07 10:50:00,93.29,93.44,93.26,93.43,12329.0,80.393,80.5223,80.3672,80.5136,12329.0
2020-02-07 10:55:00,93.42,93.42,93.38,93.41,25677.0,80.505,80.505,80.4706,80.4964,25677.0
2020-02-07 11:00:00,93.42,93.46,93.39,93.42,18320.0,80.505,80.5395,80.4792,80.505,18320.0
2020-02-07 11:05:00,93.41,93.42,93.34,93.37,15984.0,80.4964,80.505,80.4361,80.4619,15984.0
2020-02-07 11:10:00,93.36,93.39,93.3,93.39,25678.0,80.4533,80.4792,80.4016,80.4792,25678.0
2020-02-07 11:15:00,93.38,93.46,93.31,93.33,27825.0,80.4706,80.5395,80.4102,80.4275,27825.0
2020-02-07 11:20:00,93.34,93.39,93.27,93.28,27086.0,80.4361,80.4792,80.3758,80.3844,27086.0
2020-02-07 11:25:00,93.3,93.31,93.04,93.06,32948.0,80.4016,80.4102,80.1776,80.1948,32948.0
2020-02-07 11:30:00,93.05,93.18,92.93,92.93,42259.0,80.1862,80.2982,80.0828,80.0828,42259.0
2020-02-07 11:35:00,92.93,92.94,92.74,92.78,18897.0,80.0828,80.0914,79.919,79.9535,18897.0
2020-02-07 11:40:00,92.75,92.78,92.66,92.68,46401.0,79.9277,79.9535,79.8501,79.8673,46401.0
2020-02-07 11:45:00,92.68,92.74,92.6,92.74,17150.0,79.8673,79.919,79.7984,79.919,17150.0
2020-02-07 11:50:00,92.8,92.95,92.79,92.93,9325.0,79.9707,80.1,79.9621,80.0828,9325.0
2020-02-07 11:55:00,92.92,92.93,92.87,92.91,9420.0,80.0742,80.0828,80.0311,80.0655,9420.0
2020-02-07 12:00:00,92.91,92.95,92.85,92.85,9804.0,80.0655,80.1,80.0138,80.0138,9804.0
2020-02-07 12:05:00,92.86,92.93,92.84,92.93,5931.0,80.0224,80.0828,80.0052,80.0828,5931.0
2020-02-07 12:10:00,92.91,93.02,92.87,93.02,16493.0,80.0655,80.1603,80.0311,80.1603,16493.0
2020-02-07 12:15:00,93.0,93.04,92.99,93.0,7390.0,80.1431,80.1776,80.1345,80.1431,7390.0
2020-02-07 12:20:00,92.99,93.02,92.98,93.0,8494.0,80.1345,80.1603,80.1259,80.1431,8494.0
2020-02-07 12:25:00,92.98,93.04,92.96,93.02,8907.0,80.1259,80.1776,80.1086,80.1603,8907.0
2020-02-07 12:30:00,93.02,93.04,92.99,93.0,19460.0,80.1603,80.1776,80.1345,80.1431,19460.0
2020-02-07 12:35:00,93.0,93.03,92.98,93.0,11080.0,80.1431,80.1689,80.1259,80.1431,11080.0
2020-02-07 12:40:00,93.0,93.02,92.98,92.99,8312.0,80.1431,80.1603,80.1259,80.1345,8312.0
2020-02-07 12:45:00,92.99,92.99,92.94,92.95,5995.0,80.1345,80.1345,80.0914,80.1,5995.0
2020-02-07 12:50:00,92.95,93.03,92.92,93.03,16839.0,80.1,80.1689,80.0742,80.1689,16839.0
2020-02-07 12:55:00,93.05,93.1,93.0,93.09,5446.0,80.1862,80.2293,80.1431,80.2207,5446.0
2020-02-07 13:00:00,93.09,93.09,93.05,93.07,13100.0,80.2207,80.2207,80.1862,80.2034,13100.0
2020-02-07 13:05:00,93.07,93.09,93.06,93.07,13953.0,80.2034,80.2207,80.1948,80.2034,13953.0
2020-02-07 13:10:00,93.09,93.09,92.99,93.0,8855.0,80.2207,80.2207,80.1345,80.1431,8855.0
2020-02-07 13:15:00,93.0,93.05,93.0,93.05,6408.0,80.1431,80.1862,80.1431,80.1862,6408.0
2020-02-07 13:20:00,93.05,93.05,93.0,93.01,6732.0,80.1862,80.1862,80.1431,80.1517,6732.0
2020-02-07 13:25:00,93.01,93.04,92.99,93.04,6250.0,80.1517,80.1776,80.1345,80.1776,6250.0
2020-02-07 13:30:00,93.03,93.09,92.96,93.01,19711.0,80.1689,80.2207,80.1086,80.1517,19711.0
2020-02-07 13:35:00,93.02,93.07,92.94,92.95,41472.0,80.1603,80.2034,80.0914,80.1,41472.0
2020-02-07 13:40:00,92.95,93.03,92.94,93.0,26004.0,80.1,80.1689,80.0914,80.1431,26004.0
2020-02-07 13:45:00,93.0,93.01,92.91,92.91,47869.0,80.1431,80.1517,80.0655,80.0655,47869.0
2020-02-07 13:50:00,92.9,92.9,92.81,92.9,15290.0,80.0569,80.0569,79.9794,80.0569,15290.0
2020-02-07 13:55:00,92.9,92.9,92.82,92.89,12492.0,80.0569,80.0569,79.988,80.0483,12492.0
2020-02-07 14:00:00,92.88,92.88,92.82,92.86,19788.0,80.0397,80.0397,79.988,80.0224,19788.0
2020-02-07 14:05:00,92.86,92.87,92.79,92.86,14304.0,80.0224,80.0311,79.9621,80.0224,14304.0
2020-02-07 14:10:00,92.85,92.88,92.82,92.84,11638.0,80.0138,80.0397,79.988,80.0052,11638.0
2020-02-07 14:15:00,92.85,92.91,92.85,92.88,11656.0,80.0138,80.0655,80.0138,80.0397,11656.0
2020-02-07 14:20:00,92.89,92.96,92.87,92.95,16676.0,80.0483,80.1086,80.0311,80.1,16676.0
2020-02-07 14:25:00,92.94,92.98,92.89,92.98,12524.0,80.0914,80.1259,80.0483,80.1259,12524.0
2020-02-07 14:30:00,92.98,93.01,92.95,93.01,15911.0,80.1259,80.1517,80.1,80.1517,15911.0
2020-02-07 14:35:00,93.01,93.04,92.98,93.02,18898.0,80.1517,80.1776,80.1259,80.1603,18898.0
2020-02-07 14:40:00,93.01,93.15,92.97,93.11,12452.0,80.1517,80.2724,80.1172,80.2379,12452.0
2020-02-07 14:45:00,93.12,93.12,93.05,93.06,15038.0,80.2465,80.2465,80.1862,80.1948,15038.0
2020-02-07 14:50:00,93.06,93.09,93.02,93.08,52926.0,80.1948,80.2207,80.1603,80.212,52926.0
2020-02-07 14:55:00,93.08,93.12,93.04,93.12,43736.0,80.212,80.2465,80.1776,80.2465,43736.0
2020-02-07 15:00:00,93.13,93.22,93.11,93.16,28975.0,80.2551,80.3327,80.2379,80.281,28975.0
2020-02-07 15:05:00,93.16,93.26,93.16,93.26,19414.0,80.281,80.3672,80.281,80.3672,19414.0
2020-02-07 15:10:00,93.26,93.32,93.23,93.24,18796.0,80.3672,80.4189,80.3413,80.3499,18796.0
2020-02-07 15:15:00,93.23,93.29,93.2,93.26,25948.0,80.3413,80.393,80.3154,80.3672,25948.0
2020-02-07 15:20:00,93.26,93.26,93.11,93.13,17695.0,80.3672,80.3672,80.2379,80.2551,17695.0
2020-02-07 15:25:00,93.13,93.14,92.95,92.99,49729.0,80.2551,80.2637,80.1,80.1345,49729.0
2020-02-07 15:30:00,92.97,93.14,92.96,93.14,62728.0,80.1172,80.2637,80.1086,80.2637,62728.0
2020-02-07 15:35:00,93.14,93.14,92.94,93.02,81629.0,80.2637,80.2637,80.0914,80.1603,81629.0
2020-02-07 15:40:00,93.03,93.16,93.0,93.15,68483.0,80.1689,80.281,80.1431,80.2724,68483.0
2020-02-07 15:45:00,93.17,93.17,93.03,93.1,70673.0,80.2896,80.2896,80.1689,80.2293,70673.0
2020-02-07 15:50:00,93.12,93.15,93.01,93.04,44063.0,80.2465,80.2724,80.1517,80.1776,44063.0
2020-02-07 15:55:00,93.02,93.17,93.0,93.16,130377.0,80.1603,80.2896,80.1431,80.281,130377.0
2020-02-10 09:30:00,93.73,93.73,93.37,93.41,44975.0,80.7722,80.7722,80.4619,80.4964,44975.0
2020-02-10 09:35:00,93.46,93.65,93.4,93.53,6163.0,80.5395,80.7032,80.4878,80.5998,6163.0
2020-02-10 09:40:00,93.52,93.72,93.51,93.61,16048.0,80.5912,80.7636,80.5826,80.6688,16048.0
2020-02-10 09:45:00,93.62,93.81,93.59,93.66,15613.0,80.6774,80.8411,80.6515,80.7119,15613.0
2020-02-10 09:50:00,93.66,93.89,93.65,93.85,6010.0,80.7119,80.9101,80.7032,80.8756,6010.0
2020-02-10 09:55:00,93.86,94.06,93.84,94.05,15716.0,80.8842,81.0566,80.867,81.0479,15716.0
2020-02-10 10:00:00,94.02,94.07,93.88,93.92,24534.0,81.0221,81.0652,80.9014,80.9359,24534.0
2020-02-10 10:05:00,93.89,93.89,93.68,93.74,10995.0,80.9101,80.9101,80.7291,80.7808,10995.0
2020-02-10 10:10:00,93.74,93.79,93.62,93.7,19919.0,80.7808,80.8239,80.6774,80.7463,19919.0
2020-02-10 10:15:00,93.72,93.94,93.7,93.87,12951.0,80.7636,80.9531,80.7463,80.8928,12951.0
2020-02-10 10:20:00,93.97,94.17,93.93,94.13,8141.0,80.979,81.1513,80.9445,81.1169,8141.0
2020-02-10 10:25:00,94.16,94.25,94.13,94.25,16003.0,81.1427,81.2203,81.1169,81.2203,16003.0
2020-02-10 10:30:00,94.25,94.3,94.19,94.23,10588.0,81.2203,81.2634,81.1686,81.2031,10588.0
2020-02-10 10:35:00,94.22,94.3,94.13,94.26,8047.0,81.1944,81.2634,81.1169,81.2289,8047.0
2020-02-10 10:40:00,94.26,94.29,94.16,94.16,8634.0,81.2289,81.2548,81.1427,81.1427,8634.0
2020-02-10 10:45:00,94.15,94.18,94.06,94.08,8836.0,81.1341,81.16,81.0566,81.0738,8836.0
2020-02-10 10:50:00,94.06,94.07,94.0,94.05,7222.0,81.0566,81.0652,81.0048,81.0479,7222.0
2020-02-10 10:55:00,94.05,94.1,94.04,94.1,3115.0,81.0479,81.091,81.0393,81.091,3115.0
2020-02-10 11:00:00,94.08,94.13,94.05,94.11,15348.0,81.0738,81.1169,81.0479,81.0996,15348.0
2020-02-10 11:05:00,94.1,94.21,94.09,94.2,6966.0,81.091,81.1858,81.0824,81.1772,6966.0
2020-02-10 11:10:00,94.18,94.24,94.17,94.23,5596.0,81.16,81.2117,81.1513,81.2031,5596.0
2020-02-10 11:15:00,94.25,94.32,94.21,94.23,10376.0,81.2203,81.2806,81.1858,81.2031,10376.0
2020-02-10 11:20:00,94.24,94.25,94.18,94.23,7120.0,81.2117,81.2203,81.16,81.2031,7120.0
2020-02-10 11:25:00,94.23,94.3,94.23,94.3,17816.0,81.2031,81.2634,81.2031,81.2634,17816.0
2020-02-10 11:30:00,94.31,94.47,94.3,94.45,45400.0,81.272,81.4099,81.2634,81.3926,45400.0
2020-02-10 11:35:00,94.46,94.49,94.39,94.39,14801.0,81.4013,81.4271,81.3409,81.3409,14801.0
2020-02-10 11:40:00,94.38,94.43,94.36,94.37,18096.0,81.3323,81.3754,81.3151,81.3237,18096.0
2020-02-10 11:45:00,94.37,94.43,94.32,94.34,13582.0,81.3237,81.3754,81.2806,81.2978,13582.0
2020-02-10 11:50:00,94.33,94.35,94.27,94.27,12138.0,81.2892,81.3065,81.2375,81.2375,12138.0
2020-02-10 11:55:00,94.29,94.29,94.26,94.28,9244.0,81.2548,81.2548,81.2289,81.2461,9244.0
2020-02-10 12:00:00,94.29,94.32,94.16,94.18,14553.0,81.2548,81.2806,81.1427,81.16,14553.0
2020-02-10 12:05:00,94.18,94.3,94.18,94.3,9861.0,81.16,81.2634,81.16,81.2634,9861.0
2020-02-10 12:10:00,94.29,94.46,94.29,94.46,6058.0,81.2548,81.4013,81.2548,81.4013,6058.0
2020-02-10 12:15:00,94.45,94.49,94.43,94.48,23693.0,81.3926,81.4271,81.3754,81.4185,23693.0
2020-02-10 12:20:00,94.47,94.67,94.45,94.47,50616.0,81.4099,81.5822,81.3926,81.4099,50616.0
2020-02-10 12:25:00,94.47,94.51,94.42,94.51,10002.0,81.4099,81.4443,81.3668,81.4443,10002.0
2020-02-10 12:30:00,94.49,94.49,94.31,94.31,10026.0,81.4271,81.4271,81.272,81.272,10026.0
2020-02-10 12:35:00,94.31,94.31,94.18,94.26,17236.0,81.272,81.272,81.16,81.2289,17236.0
2020-02-10 12:40:00,94.27,94.35,94.25,94.35,5174.0,81.2375,81.3065,81.2203,81.3065,5174.0
2020-02-10 12:45:00,94.34,94.45,94.29,94.34,20984.0,81.2978,81.3926,81.2548,81.2978,20984.0
2020-02-10 12:50:00,94.34,94.34,94.27,94.29,8619.0,81.2978,81.2978,81.2375,81.2548,8619.0
2020-02-10 12:55:00,94.3,94.37,94.3,94.36,8124.0,81.2634,81.3237,81.2634,81.3151,8124.0
2020-02-10 13:00:00,94.37,94.41,94.34,94.34,6984.0,81.3237,81.3582,81.2978,81.2978,6984.0
2020-02-10 13:05:00,94.33,94.37,94.31,94.35,13631.0,81.2892,81.3237,81.272,81.3065,13631.0
2020-02-10 13:10:00,94.34,94.42,94.34,94.4,19282.0,81.2978,81.3668,81.2978,81.3495,19282.0
2020-02-10 13:15:00,94.41,94.46,94.4,94.45,10826.0,81.3582,81.4013,81.3495,81.3926,10826.0
2020-02-10 13:20:00,94.45,94.5,94.42,94.49,12294.0,81.3926,81.4357,81.3668,81.4271,12294.0
2020-02-10 13:25:00,94.48,94.59,94.48,94.59,10653.0,81.4185,81.5133,81.4185,81.5133,10653.0
2020-02-10 13:30:00,94.59,94.63,94.57,94.58,21149.0,81.5133,81.5478,81.496,81.5047,21149.0
2020-02-10 13:35:00,94.58,94.58,94.43,94.44,10880.0,81.5047,81.5047,81.3754,81.384,10880.0
2020-02-10 13:40:00,94.43,94.47,94.4,94.47,10077.0,81.3754,81.4099,81.3495,81.4099,10077.0
2020-02-10 13:45:00,94.47,94.49,94.42,94.49,7277.0,81.4099,81.4271,81.3668,81.4271,7277.0
2020-02-10 13:50:00,94.49,94.54,94.45,94.48,16350.0,81.4271,81.4702,81.3926,81.4185,16350.0
2020-02-10 13:55:00,94.47,94.47,94.4,94.4,20035.0,81.4099,81.4099,81.3495,81.3495,20035.0
2020-02-10 14:00:00,94.39,94.42,94.31,94.35,21894.0,81.3409,81.3668,81.272,81.3065,21894.0
2020-02-10 14:05:00,94.35,94.36,94.26,94.27,23701.0,81.3065,81.3151,81.2289,81.2375,23701.0
2020-02-10 14:10:00,94.27,94.31,94.25,94.28,10218.0,81.2375,81.272,81.2203,81.2461,10218.0
2020-02-10 14:15:00,94.28,94.39,94.27,94.33,7848.0,81.2461,81.3409,81.2375,81.2892,7848.0
2020-02-10 14:20:00,94.32,94.32,94.21,94.21,8180.0,81.2806,81.2806,81.1858,81.1858,8180.0
2020-02-10 14:25:00,94.22,94.24,94.19,94.23,10182.0,81.1944,81.2117,81.1686,81.2031,10182.0
2020-02-10 14:30:00,94.24,94.24,94.19,94.24,9396.0,81.2117,81.2117,81.1686,81.2117,9396.0
2020-02-10 14:35:00,94.23,94.3,94.23,94.26,12311.0,81.2031,81.2634,81.2031,81.2289,12311.0
2020-02-10 14:40:00,94.26,94.4,94.23,94.4,15154.0,81.2289,81.3495,81.2031,81.3495,15154.0
2020-02-10 14:45:00,94.4,94.45,94.35,94.37,10329.0,81.3495,81.3926,81.3065,81.3237,10329.0
2020-02-10 14:50:00,94.38,94.41,94.35,94.36,10736.0,81.3323,81.3582,81.3065,81.3151,10736.0
2020-02-10 14:55:00,94.37,94.46,94.36,94.44,14856.0,81.3237,81.4013,81.3151,81.384,14856.0
2020-02-10 15:00:00,94.44,94.52,94.44,94.48,11998.0,81.384,81.453,81.384,81.4185,11998.0
2020-02-10 15:05:00,94.49,94.49,94.43,94.48,14233.0,81.4271,81.4271,81.3754,81.4185,14233.0
2020-02-10 15:10:00,94.48,94.51,94.44,94.48,14912.0,81.4185,81.4443,81.384,81.4185,14912.0
2020-02-10 15:15:00,94.49,94.6,94.49,94.59,7912.0,81.4271,81.5219,81.4271,81.5133,7912.0
2020-02-10 15:20:00,94.58,94.64,94.58,94.62,29289.0,81.5047,81.5564,81.5047,81.5391,29289.0
2020-02-10 15:25:00,94.62,94.62,94.56,94.6,32299.0,81.5391,81.5391,81.4874,81.5219,32299.0
2020-02-10 15:30:00,94.59,94.61,94.53,94.55,24925.0,81.5133,81.5305,81.4616,81.4788,24925.0
2020-02-10 15:35:00,94.55,94.57,94.47,94.47,26260.0,81.4788,81.496,81.4099,81.4099,26260.0
2020-02-10 15:40:00,94.46,94.62,94.45,94.61,57621.0,81.4013,81.5391,81.3926,81.5305,57621.0
2020-02-10 15:45:00,94.62,94.68,94.56,94.68,22146.0,81.5391,81.5908,81.4874,81.5908,22146.0
2020-02-10 15:50:00,94.69,94.75,94.65,94.71,57189.0,81.5995,81.6512,81.565,81.6167,57189.0
2020-02-10 15:55:00,94.72,95.0,94.51,94.68,532804.0,81.6253,81.8666,81.4443,81.5908,532804.0
2020-02-11 09:30:00,95.33,95.7,95.04,95.37,67414.0,82.151,82.4698,81.9011,82.1855,67414.0
2020-02-11 09:35:00,95.31,95.52,95.27,95.47,35900.0,82.1337,82.3147,82.0993,82.2716,35900.0
2020-02-11 09:40:00,95.47,95.7,95.45,95.47,28192.0,82.2716,82.4698,82.2544,82.2716,28192.0
2020-02-11 09:45:00,95.45,95.52,95.33,95.48,16753.0,82.2544,82.3147,82.151,82.2802,16753.0
2020-02-11 09:50:00,95.45,95.51,95.35,95.37,20437.0,82.2544,82.3061,82.1682,82.1855,20437.0
2020-02-11 09:55:00,95.38,95.47,95.18,95.27,40078.0,82.1941,82.2716,82.0217,82.0993,40078.0
2020-02-11 10:00:00,95.27,95.47,95.08,95.42,25474.0,82.0993,82.2716,81.9355,82.2285,25474.0
2020-02-11 10:05:00,95.43,95.48,95.39,95.44,19528.0,82.2372,82.2802,82.2027,82.2458,19528.0
2020-02-11 10:10:00,95.45,95.55,95.41,95.42,13965.0,82.2544,82.3406,82.2199,82.2285,13965.0
2020-02-11 10:15:00,95.45,95.64,95.43,95.63,16894.0,82.2544,82.4181,82.2372,82.4095,16894.0
2020-02-11 10:20:00,95.65,95.84,95.59,95.8,69171.0,82.4267,82.5905,82.375,82.556,69171.0
2020-02-11 10:25:00,95.79,95.86,95.74,95.84,34104.0,82.5474,82.6077,82.5043,82.5905,34104.0
2020-02-11 10:30:00,95.84,95.85,95.77,95.82,25226.0,82.5905,82.5991,82.5302,82.5732,25226.0
2020-02-11 10:35:00,95.82,95.97,95.81,95.93,16256.0,82.5732,82.7025,82.5646,82.668,16256.0
2020-02-11 10:40:00,95.92,96.01,95.88,95.95,48147.0,82.6594,82.737,82.6249,82.6853,48147.0
2020-02-11 10:45:00,95.94,96.04,95.92,95.98,166041.0,82.6767,82.7628,82.6594,82.7111,166041.0
2020-02-11 10:50:00,95.97,96.18,95.93,96.15,165916.0,82.7025,82.8835,82.668,82.8576,165916.0
2020-02-11 10:55:00,96.15,96.33,95.98,96.3,136525.0,82.8576,83.0127,82.7111,82.9869,136525.0
2020-02-11 11:00:00,96.3,96.34,96.13,96.19,54563.0,82.9869,83.0214,82.8404,82.8921,54563.0
2020-02-11 11:05:00,96.17,96.26,96.03,96.17,28434.0,82.8749,82.9524,82.7542,82.8749,28434.0
2020-02-11 11:10:00,96.18,96.22,96.0,96.18,45507.0,82.8835,82.9179,82.7284,82.8835,45507.0
2020-02-11 11:15:00,96.2,96.32,96.19,96.31,18374.0,82.9007,83.0041,82.8921,82.9955,18374.0
2020-02-11 11:20:00,96.29,96.36,96.15,96.36,33227.0,82.9783,83.0386,82.8576,83.0386,33227.0
2020-02-11 11:25:00,96.36,96.45,96.24,96.45,66212.0,83.0386,83.1161,82.9352,83.1161,66212.0
2020-02-11 11:30:00,96.45,96.51,96.35,96.46,63851.0,83.1161,83.1679,83.03,83.1248,63851.0
2020-02-11 11:35:00,96.46,96.6,96.41,96.56,143442.0,83.1248,83.2454,83.0817,83.2109,143442.0
2020-02-11 11:40:00,96.56,96.77,96.56,96.7,189509.0,83.2109,83.3919,83.2109,83.3316,189509.0
2020-02-11 11:45:00,96.69,96.74,96.44,96.59,61194.0,83.323,83.3661,83.1075,83.2368,61194.0
2020-02-11 11:50:00,96.58,96.7,96.53,96.65,29146.0,83.2282,83.3316,83.1851,83.2885,29146.0
2020-02-11 11:55:00,96.65,96.67,96.53,96.59,48040.0,83.2885,83.3057,83.1851,83.2368,48040.0
2020-02-11 12:00:00,96.62,96.68,96.54,96.64,29320.0,83.2626,83.3143,83.1937,83.2799,29320.0
2020-02-11 12:05:00,96.64,96.7,96.61,96.62,23448.0,83.2799,83.3316,83.254,83.2626,23448.0
2020-02-11 12:10:00,96.6,96.61,96.51,96.54,23115.0,83.2454,83.254,83.1679,83.1937,23115.0
2020-02-11 12:15:00,96.56,96.65,96.53,96.63,16229.0,83.2109,83.2885,83.1851,83.2713,16229.0
2020-02-11 12:20:00,96.64,96.72,96.64,96.66,10960.0,83.2799,83.3488,83.2799,83.2971,10960.0
2020-02-11 12:25:00,96.68,96.71,96.65,96.68,17317.0,83.3143,83.3402,83.2885,83.3143,17317.0
2020-02-11 12:30:00,96.68,96.8,96.62,96.8,19563.0,83.3143,83.4178,83.2626,83.4178,19563.0
2020-02-11 12:35:00,96.79,96.83,96.66,96.69,17671.0,83.4091,83.4436,83.2971,83.323,17671.0
2020-02-11 12:40:00,96.71,96.74,96.66,96.68,15552.0,83.3402,83.3661,83.2971,83.3143,15552.0
2020-02-11 12:45:00,96.66,96.82,96.66,96.79,32667.0,83.2971,83.435,83.2971,83.4091,32667.0
2020-02-11 12:50:00,96.79,96.79,96.72,96.79,17122.0,83.4091,83.4091,83.3488,83.4091,17122.0
2020-02-11 12:55:00,96.79,96.82,96.73,96.8,31884.0,83.4091,83.435,83.3574,83.4178,31884.0
2020-02-11 13:00:00,96.8,96.8,96.73,96.75,9547.0,83.4178,83.4178,83.3574,83.3747,9547.0
2020-02-11 13:05:00,96.76,96.81,96.73,96.74,13904.0,83.3833,83.4264,83.3574,83.3661,13904.0
2020-02-11 13:10:00,96.76,96.85,96.76,96.85,14484.0,83.3833,83.4608,83.3833,83.4608,14484.0
2020-02-11 13:15:00,96.85,96.85,96.69,96.72,18891.0,83.4608,83.4608,83.323,83.3488,18891.0
2020-02-11 13:20:00,96.72,96.73,96.58,96.62,64563.0,83.3488,83.3574,83.2282,83.2626,64563.0
2020-02-11 13:25:00,96.63,96.69,96.61,96.62,15564.0,83.2713,83.323,83.254,83.2626,15564.0
2020-02-11 13:30:00,96.64,96.65,96.45,96.47,10313.0,83.2799,83.2885,83.1161,83.1334,10313.0
2020-02-11 13:35:00,96.46,96.55,96.42,96.5,16360.0,83.1248,83.2023,83.0903,83.1592,16360.0
2020-02-11 13:40:00,96.5,96.57,96.49,96.53,9246.0,83.1592,83.2196,83.1506,83.1851,9246.0
2020-02-11 13:45:00,96.53,96.56,96.51,96.53,19369.0,83.1851,83.2109,83.1679,83.1851,19369.0
2020-02-11 13:50:00,96.53,96.55,96.23,96.25,26519.0,83.1851,83.2023,82.9266,82.9438,26519.0
2020-02-11 13:55:00,96.25,96.27,96.2,96.23,26870.0,82.9438,82.961,82.9007,82.9266,26870.0
2020-02-11 14:00:00,96.25,96.26,96.09,96.12,28850.0,82.9438,82.9524,82.8059,82.8318,28850.0
2020-02-11 14:05:00,96.1,96.16,96.05,96.08,23025.0,82.8145,82.8662,82.7714,82.7973,23025.0
2020-02-11 14:10:00,96.09,96.22,96.09,96.11,15177.0,82.8059,82.9179,82.8059,82.8231,15177.0
2020-02-11 14:15:00,96.12,96.12,95.93,95.93,32638.0,82.8318,82.8318,82.668,82.668,32638.0
2020-02-11 14:20:00,95.93,96.02,95.89,96.02,15143.0,82.668,82.7456,82.6336,82.7456,15143.0
2020-02-11 14:25:00,96.03,96.06,95.89,95.96,17320.0,82.7542,82.7801,82.6336,82.6939,17320.0
2020-02-11 14:30:00,95.94,95.99,95.83,95.99,13559.0,82.6767,82.7197,82.5819,82.7197,13559.0
2020-02-11 14:35:00,95.99,96.03,95.92,95.93,23555.0,82.7197,82.7542,82.6594,82.668,23555.0
2020-02-11 14:40:00,95.93,95.98,95.92,95.96,16143.0,82.668,82.7111,82.6594,82.6939,16143.0
2020-02-11 14:45:00,95.98,96.0,95.9,95.96,15984.0,82.7111,82.7284,82.6422,82.6939,15984.0
2020-02-11 14:50:00,95.96,96.06,95.94,96.04,18600.0,82.6939,82.7801,82.6767,82.7628,18600.0
2020-02-11 14:55:00,96.04,96.09,96.01,96.02,18682.0,82.7628,82.8059,82.737,82.7456,18682.0
2020-02-11 15:00:00,96.03,96.03,95.88,95.97,16218.0,82.7542,82.7542,82.6249,82.7025,16218.0
2020-02-11 15:05:00,95.97,96.14,95.95,96.02,20591.0,82.7025,82.849,82.6853,82.7456,20591.0
2020-02-11 15:10:00,96.0,96.07,96.0,96.03,11791.0,82.7284,82.7887,82.7284,82.7542,11791.0
2020-02-11 15:15:00,96.03,96.04,95.95,95.97,16802.0,82.7542,82.7628,82.6853,82.7025,16802.0
2020-02-11 15:20:00,95.98,96.12,95.92,96.1,23401.0,82.7111,82.8318,82.6594,82.8145,23401.0
2020-02-11 15:25:00,96.1,96.11,96.02,96.07,14363.0,82.8145,82.8231,82.7456,82.7887,14363.0
2020-02-11 15:30:00,96.08,96.21,96.07,96.18,22332.0,82.7973,82.9093,82.7887,82.8835,22332.0
2020-02-11 15:35:00,96.17,96.21,96.13,96.19,17773.0,82.8749,82.9093,82.8404,82.8921,17773.0
2020-02-11 15:40:00,96.19,96.35,96.18,96.32,35621.0,82.8921,83.03,82.8835,83.0041,35621.0
2020-02-11 15:45:00,96.31,96.33,96.2,96.25,39753.0,82.9955,83.0127,82.9007,82.9438,39753.0
2020-02-11 15:50:00,96.25,96.37,96.22,96.34,48414.0,82.9438,83.0472,82.9179,83.0214,48414.0
2020-02-11 15:55:00,96.34,96.36,96.15,96.22,128476.0,83.0214,83.0386,82.8576,82.9179,128476.0
2020-02-12 09:30:00,96.65,96.74,96.27,96.27,90314.0,83.2885,83.3661,82.961,82.961,90314.0
2020-02-12 09:35:00,96.27,96.56,96.14,96.56,31145.0,82.961,83.2109,82.849,83.2109,31145.0
2020-02-12 09:40:00,96.56,96.56,96.17,96.3,37614.0,83.2109,83.2109,82.8749,82.9869,37614.0
2020-02-12 09:45:00,96.32,96.54,96.24,96.54,26187.0,83.0041,83.1937,82.9352,83.1937,26187.0
2020-02-12 09:50:00,96.56,96.63,96.51,96.54,35197.0,83.2109,83.2713,83.1679,83.1937,35197.0
2020-02-12 09:55:00,96.54,96.54,96.25,96.32,26969.0,83.1937,83.1937,82.9438,83.0041,26969.0
2020-02-12 10:00:00,96.33,96.33,96.18,96.21,13044.0,83.0127,83.0127,82.8835,82.9093,13044.0
2020-02-12 10:05:00,96.24,96.3,96.21,96.27,15620.0,82.9352,82.9869,82.9093,82.961,15620.0
2020-02-12 10:10:00,96.28,96.42,96.28,96.37,6774.0,82.9696,83.0903,82.9696,83.0472,6774.0
2020-02-12 10:15:00,96.37,96.45,96.21,96.42,35106.0,83.0472,83.1161,82.9093,83.0903,35106.0
2020-02-12 10:20:00,96.46,96.63,96.46,96.62,23052.0,83.1248,83.2713,83.1248,83.2626,23052.0
2020-02-12 10:25:00,96.63,96.65,96.55,96.59,16822.0,83.2713,83.2885,83.2023,83.2368,16822.0
2020-02-12 10:30:00,96.56,96.7,96.56,96.69,33336.0,83.2109,83.3316,83.2109,83.323,33336.0
2020-02-12 10:35:00,96.7,96.8,96.67,96.68,21597.0,83.3316,83.4178,83.3057,83.3143,21597.0
2020-02-12 10:40:00,96.66,96.74,96.46,96.54,15031.0,83.2971,83.3661,83.1248,83.1937,15031.0
2020-02-12 10:45:00,96.5,96.71,96.49,96.68,11302.0,83.1592,83.3402,83.1506,83.3143,11302.0
2020-02-12 10:50:00,96.69,96.89,96.67,96.84,20892.0,83.323,83.4953,83.3057,83.4522,20892.0
2020-02-12 10:55:00,96.84,96.84,96.67,96.82,19911.0,83.4522,83.4522,83.3057,83.435,19911.0
2020-02-12 11:00:00,96.82,96.88,96.73,96.82,17433.0,83.435,83.4867,83.3574,83.435,17433.0
2020-02-12 11:05:00,96.82,96.85,96.71,96.78,8587.0,83.435,83.4608,83.3402,83.4005,8587.0
2020-02-12 11:10:00,96.77,96.79,96.67,96.79,8487.0,83.3919,83.4091,83.3057,83.4091,8487.0
2020-02-12 11:15:00,96.78,96.81,96.75,96.77,8612.0,83.4005,83.4264,83.3747,83.3919,8612.0
2020-02-12 11:20:00,96.77,96.83,96.73,96.82,15717.0,83.3919,83.4436,83.3574,83.435,15717.0
2020-02-12 11:25:00,96.84,96.91,96.84,96.9,12896.0,83.4522,83.5126,83.4522,83.5039,12896.0
2020-02-12 11:30:00,96.9,97.1,96.9,97.09,11497.0,83.5039,83.6763,83.5039,83.6677,11497.0
2020-02-12 11:35:00,97.1,97.26,97.07,97.24,21422.0,83.6763,83.8142,83.6504,83.7969,21422.0
2020-02-12 11:40:00,97.23,97.33,97.23,97.31,12768.0,83.7883,83.8745,83.7883,83.8573,12768.0
2020-02-12 11:45:00,97.31,97.35,97.25,97.27,12123.0,83.8573,83.8917,83.8055,83.8228,12123.0
2020-02-12 11:50:00,97.28,97.3,97.21,97.25,12927.0,83.8314,83.8486,83.7711,83.8055,12927.0
2020-02-12 11:55:00,97.27,97.27,97.17,97.2,8121.0,83.8228,83.8228,83.7366,83.7625,8121.0
2020-02-12 12:00:00,97.17,97.19,97.12,97.16,14731.0,83.7366,83.7538,83.6935,83.728,14731.0
2020-02-12 12:05:00,97.16,97.21,97.15,97.18,13566.0,83.728,83.7711,83.7194,83.7452,13566.0
2020-02-12 12:10:00,97.18,97.2,97.13,97.15,10196.0,83.7452,83.7625,83.7021,83.7194,10196.0
2020-02-12 12:15:00,97.15,97.2,97.13,97.16,6600.0,83.7194,83.7625,83.7021,83.728,6600.0
2020-02-12 12:20:00,97.17,97.2,97.16,97.19,7699.0,83.7366,83.7625,83.728,83.7538,7699.0
2020-02-12 12:25:00,97.19,97.2,97.16,97.2,7996.0,83.7538,83.7625,83.728,83.7625,7996.0
2020-02-12 12:30:00,97.19,97.2,97.11,97.16,7159.0,83.7538,83.7625,83.6849,83.728,7159.0
2020-02-12 12:35:00,97.17,97.17,97.12,97.17,8433.0,83.7366,83.7366,83.6935,83.7366,8433.0
2020-02-12 12:40:00,97.17,97.22,97.13,97.22,12577.0,83.7366,83.7797,83.7021,83.7797,12577.0
2020-02-12 12:45:00,97.21,97.24,97.18,97.22,11667.0,83.7711,83.7969,83.7452,83.7797,11667.0
2020-02-12 12:50:00,97.23,97.24,97.18,97.18,10030.0,83.7883,83.7969,83.7452,83.7452,10030.0
2020-02-12 12:55:00,97.18,97.19,97.15,97.17,16401.0,83.7452,83.7538,83.7194,83.7366,16401.0
2020-02-12 13:00:00,97.19,97.19,97.05,97.1,17460.0,83.7538,83.7538,83.6332,83.6763,17460.0
2020-02-12 13:05:00,97.11,97.13,97.06,97.08,9715.0,83.6849,83.7021,83.6418,83.659,9715.0
2020-02-12 13:10:00,97.09,97.09,97.03,97.03,11799.0,83.6677,83.6677,83.616,83.616,11799.0
2020-02-12 13:15:00,97.04,97.05,96.95,97.03,7780.0,83.6246,83.6332,83.547,83.616,7780.0
2020-02-12 13:20:00,97.02,97.03,96.95,96.99,9265.0,83.6073,83.616,83.547,83.5815,9265.0
2020-02-12 13:25:00,96.98,96.98,96.92,96.97,9079.0,83.5729,83.5729,83.5212,83.5643,9079.0
2020-02-12 13:30:00,96.96,97.06,96.95,97.06,12397.0,83.5556,83.6418,83.547,83.6418,12397.0
2020-02-12 13:35:00,97.06,97.08,97.02,97.07,7022.0,83.6418,83.659,83.6073,83.6504,7022.0
2020-02-12 13:40:00,97.07,97.08,97.0,97.0,15276.0,83.6504,83.659,83.5901,83.5901,15276.0
2020-02-12 13:45:00,96.99,97.03,96.95,97.01,12437.0,83.5815,83.616,83.547,83.5987,12437.0
2020-02-12 13:50:00,97.02,97.04,97.0,97.0,16721.0,83.6073,83.6246,83.5901,83.5901,16721.0
2020-02-12 13:55:00,97.0,97.04,96.96,97.02,11358.0,83.5901,83.6246,83.5556,83.6073,11358.0
2020-02-12 14:00:00,97.03,97.03,96.92,96.92,12717.0,83.616,83.616,83.5212,83.5212,12717.0
2020-02-12 14:05:00,96.91,96.96,96.87,96.88,9327.0,83.5126,83.5556,83.4781,83.4867,9327.0
2020-02-12 14:10:00,96.89,96.9,96.84,96.9,10990.0,83.4953,83.5039,83.4522,83.5039,10990.0
2020-02-12 14:15:00,96.9,96.95,96.88,96.93,7947.0,83.5039,83.547,83.4867,83.5298,7947.0
2020-02-12 14:20:00,96.93,96.95,96.91,96.91,26987.0,83.5298,83.547,83.5126,83.5126,26987.0
2020-02-12 14:25:00,96.92,96.97,96.89,96.96,15093.0,83.5212,83.5643,83.4953,83.5556,15093.0
2020-02-12 14:30:00,96.94,96.95,96.86,96.86,11556.0,83.5384,83.547,83.4695,83.4695,11556.0
2020-02-12 14:35:00,96.85,96.89,96.82,96.88,13776.0,83.4608,83.4953,83.435,83.4867,13776.0
2020-02-12 14:40:00,96.88,96.88,96.77,96.77,10636.0,83.4867,83.4867,83.3919,83.3919,10636.0
2020-02-12 14:45:00,96.79,96.84,96.72,96.83,21562.0,83.4091,83.4522,83.3488,83.4436,21562.0
2020-02-12 14:50:00,96.83,96.9,96.83,96.88,10918.0,83.4436,83.5039,83.4436,83.4867,10918.0
2020-02-12 14:55:00,96.87,96.92,96.83,96.91,17135.0,83.4781,83.5212,83.4436,83.5126,17135.0
2020-02-12 15:00:00,96.89,97.0,96.85,96.95,14634.0,83.4953,83.5901,83.4608,83.547,14634.0
2020-02-12 15:05:00,96.96,96.99,96.86,96.86,12411.0,83.5556,83.5815,83.4695,83.4695,12411.0
2020-02-12 15:10:00,96.88,96.88,96.66,96.66,26658.0,83.4867,83.4867,83.2971,83.2971,26658.0
2020-02-12 15:15:00,96.66,96.7,96.63,96.69,19319.0,83.2971,83.3316,83.2713,83.323,19319.0
2020-02-12 15:20:00,96.69,96.69,96.57,96.64,19466.0,83.323,83.323,83.2196,83.2799,19466.0
2020-02-12 15:25:00,96.66,96.68,96.62,96.62,29013.0,83.2971,83.3143,83.2626,83.2626,29013.0
2020-02-12 15:30:00,96.63,96.69,96.56,96.65,16904.0,83.2713,83.323,83.2109,83.2885,16904.0
2020-02-12 15:35:00,96.64,96.78,96.64,96.78,18119.0,83.2799,83.4005,83.2799,83.4005,18119.0
2020-02-12 15:40:00,96.78,96.81,96.72,96.79,16708.0,83.4005,83.4264,83.3488,83.4091,16708.0
2020-02-12 15:45:00,96.78,96.86,96.74,96.76,35518.0,83.4005,83.4695,83.3661,83.3833,35518.0
2020-02-12 15:50:00,96.76,96.86,96.76,96.81,49009.0,83.3833,83.4695,83.3833,83.4264,49009.0
2020-02-12 15:55:00,96.82,96.87,96.75,96.76,131609.0,83.435,83.4781,83.3747,83.3833,131609.0
2020-02-13 09:30:00,96.63,96.87,96.62,96.62,44976.0,83.2713,83.4781,83.2626,83.2626,44976.0
2020-02-13 09:35:00,96.58,96.76,96.51,96.51,10627.0,83.2282,83.3833,83.1679,83.1679,10627.0
2020-02-13 09:40:00,96.51,96.67,96.39,96.41,10849.0,83.1679,83.3057,83.0644,83.0817,10849.0
2020-02-13 09:45:00,96.38,96.49,96.25,96.29,21696.0,83.0558,83.1506,82.9438,82.9783,21696.0
2020-02-13 09:50:00,96.25,96.39,96.24,96.37,41697.0,82.9438,83.0644,82.9352,83.0472,41697.0
2020-02-13 09:55:00,96.38,96.39,96.2,96.21,39652.0,83.0558,83.0644,82.9007,82.9093,39652.0
2020-02-13 10:00:00,96.21,96.36,96.1,96.35,36966.0,82.9093,83.0386,82.8145,83.03,36966.0
2020-02-13 10:05:00,96.31,96.36,96.22,96.31,53191.0,82.9955,83.0386,82.9179,82.9955,53191.0
2020-02-13 10:10:00,96.31,96.5,96.28,96.5,35520.0,82.9955,83.1592,82.9696,83.1592,35520.0
2020-02-13 10:15:00,96.5,96.5,96.29,96.44,19308.0,83.1592,83.1592,82.9783,83.1075,19308.0
2020-02-13 10:20:00,96.45,96.55,96.41,96.47,34772.0,83.1161,83.2023,83.0817,83.1334,34772.0
2020-02-13 10:25:00,96.46,96.57,96.43,96.49,29410.0,83.1248,83.2196,83.0989,83.1506,29410.0
2020-02-13 10:30:00,96.5,96.55,96.45,96.53,45541.0,83.1592,83.2023,83.1161,83.1851,45541.0
2020-02-13 10:35:00,96.52,96.63,96.49,96.57,51882.0,83.1765,83.2713,83.1506,83.2196,51882.0
2020-02-13 10:40:00,96.57,96.58,96.5,96.53,49984.0,83.2196,83.2282,83.1592,83.1851,49984.0
2020-02-13 10:45:00,96.54,96.79,96.51,96.73,63975.0,83.1937,83.4091,83.1679,83.3574,63975.0
2020-02-13 10:50:00,96.72,96.78,96.68,96.72,13374.0,83.3488,83.4005,83.3143,83.3488,13374.0
2020-02-13 10:55:00,96.71,96.94,96.71,96.89,19657.0,83.3402,83.5384,83.3402,83.4953,19657.0
2020-02-13 11:00:00,96.89,96.98,96.86,96.96,14628.0,83.4953,83.5729,83.4695,83.5556,14628.0
2020-02-13 11:05:00,96.97,97.05,96.97,97.03,9924.0,83.5643,83.6332,83.5643,83.616,9924.0
2020-02-13 11:10:00,97.04,97.09,97.0,97.09,8106.0,83.6246,83.6677,83.5901,83.6677,8106.0
2020-02-13 11:15:00,97.07,97.07,96.7,96.73,26800.0,83.6504,83.6504,83.3316,83.3574,26800.0
2020-02-13 11:20:00,96.74,96.85,96.72,96.72,15787.0,83.3661,83.4608,83.3488,83.3488,15787.0
2020-02-13 11:25:00,96.72,96.81,96.72,96.74,15620.0,83.3488,83.4264,83.3488,83.3661,15620.0
2020-02-13 11:30:00,96.74,96.86,96.74,96.81,19715.0,83.3661,83.4695,83.3661,83.4264,19715.0
2020-02-13 11:35:00,96.8,96.8,96.7,96.73,5216.0,83.4178,83.4178,83.3316,83.3574,5216.0
2020-02-13 11:40:00,96.71,96.74,96.65,96.72,18118.0,83.3402,83.3661,83.2885,83.3488,18118.0
2020-02-13 11:45:00,96.72,96.77,96.69,96.71,8247.0,83.3488,83.3919,83.323,83.3402,8247.0
2020-02-13 11:50:00,96.71,96.73,96.59,96.59,7381.0,83.3402,83.3574,83.2368,83.2368,7381.0
2020-02-13 11:55:00,96.61,96.7,96.61,96.68,4764.0,83.254,83.3316,83.254,83.3143,4764.0
2020-02-13 12:00:00,96.7,96.73,96.63,96.67,8482.0,83.3316,83.3574,83.2713,83.3057,8482.0
2020-02-13 12:05:00,96.66,96.73,96.63,96.69,6400.0,83.2971,83.3574,83.2713,83.323,6400.0
2020-02-13 12:10:00,96.68,96.76,96.66,96.71,5697.0,83.3143,83.3833,83.2971,83.3402,5697.0
2020-02-13 12:15:00,96.72,96.77,96.71,96.74,8353.0,83.3488,83.3919,83.3402,83.3661,8353.0
2020-02-13 12:20:00,96.73,96.78,96.71,96.72,11077.0,83.3574,83.4005,83.3402,83.3488,11077.0
2020-02-13 12:25:00,96.72,96.72,96.64,96.65,8296.0,83.3488,83.3488,83.2799,83.2885,8296.0
2020-02-13 12:30:00,96.65,96.68,96.6,96.68,8638.0,83.2885,83.3143,83.2454,83.3143,8638.0
2020-02-13 12:35:00,96.67,96.69,96.63,96.67,13760.0,83.3057,83.323,83.2713,83.3057,13760.0
2020-02-13 12:40:00,96.67,96.73,96.65,96.72,4175.0,83.3057,83.3574,83.2885,83.3488,4175.0
2020-02-13 12:45:00,96.73,96.79,96.72,96.76,10811.0,83.3574,83.4091,83.3488,83.3833,10811.0
2020-02-13 12:50:00,96.76,96.8,96.72,96.77,6580.0,83.3833,83.4178,83.3488,83.3919,6580.0
2020-02-13 12:55:00,96.77,96.77,96.66,96.66,6614.0,83.3919,83.3919,83.2971,83.2971,6614.0
2020-02-13 13:00:00,96.7,96.82,96.7,96.76,9709.0,83.3316,83.435,83.3316,83.3833,9709.0
2020-02-13 13:05:00,96.76,96.78,96.7,96.73,5560.0,83.3833,83.4005,83.3316,83.3574,5560.0
2020-02-13 13:10:00,96.74,96.76,96.68,96.7,8549.0,83.3661,83.3833,83.3143,83.3316,8549.0
2020-02-13 13:15:00,96.7,96.78,96.69,96.77,5422.0,83.3316,83.4005,83.323,83.3919,5422.0
2020-02-13 13:20:00,96.78,96.81,96.76,96.76,7817.0,83.4005,83.4264,83.3833,83.3833,7817.0
2020-02-13 13:25:00,96.77,96.78,96.72,96.74,8819.0,83.3919,83.4005,83.3488,83.3661,8819.0
2020-02-13 13:30:00,96.72,96.74,96.69,96.69,9953.0,83.3488,83.3661,83.323,83.323,9953.0
2020-02-13 13:35:00,96.7,96.72,96.67,96.69,8394.0,83.3316,83.3488,83.3057,83.323,8394.0
2020-02-13 13:40:00,96.69,96.77,96.69,96.71,9465.0,83.323,83.3919,83.323,83.3402,9465.0
2020-02-13 13:45:00,96.72,96.74,96.67,96.72,15234.0,83.3488,83.3661,83.3057,83.3488,15234.0
2020-02-13 13:50:00,96.72,96.72,96.59,96.59,12073.0,83.3488,83.3488,83.2368,83.2368,12073.0
2020-02-13 13:55:00,96.6,96.67,96.58,96.67,12893.0,83.2454,83.3057,83.2282,83.3057,12893.0
2020-02-13 14:00:00,96.69,96.77,96.67,96.75,38876.0,83.323,83.3919,83.3057,83.3747,38876.0
2020-02-13 14:05:00,96.75,96.75,96.61,96.61,17530.0,83.3747,83.3747,83.254,83.254,17530.0
2020-02-13 14:10:00,96.61,96.65,96.57,96.6,28616.0,83.254,83.2885,83.2196,83.2454,28616.0
2020-02-13 14:15:00,96.61,96.65,96.55,96.56,12841.0,83.254,83.2885,83.2023,83.2109,12841.0
2020-02-13 14:20:00,96.56,96.62,96.56,96.61,9141.0,83.2109,83.2626,83.2109,83.254,9141.0
2020-02-13 14:25:00,96.59,96.61,96.51,96.52,8542.0,83.2368,83.254,83.1679,83.1765,8542.0
2020-02-13 14:30:00,96.52,96.59,96.51,96.57,15812.0,83.1765,83.2368,83.1679,83.2196,15812.0
2020-02-13 14:35:00,96.58,96.64,96.56,96.6,11896.0,83.2282,83.2799,83.2109,83.2454,11896.0
2020-02-13 14:40:00,96.61,96.64,96.59,96.6,9193.0,83.254,83.2799,83.2368,83.2454,9193.0
2020-02-13 14:45:00,96.61,96.61,96.53,96.57,13467.0,83.254,83.254,83.1851,83.2196,13467.0
2020-02-13 14:50:00,96.59,96.62,96.53,96.55,13527.0,83.2368,83.2626,83.1851,83.2023,13527.0
2020-02-13 14:55:00,96.55,96.57,96.52,96.53,18086.0,83.2023,83.2196,83.1765,83.1851,18086.0
2020-02-13 15:00:00,96.54,96.58,96.43,96.43,34574.0,83.1937,83.2282,83.0989,83.0989,34574.0
2020-02-13 15:05:00,96.41,96.46,96.39,96.43,19691.0,83.0817,83.1248,83.0644,83.0989,19691.0
2020-02-13 15:10:00,96.44,96.48,96.39,96.42,20124.0,83.1075,83.142,83.0644,83.0903,20124.0
2020-02-13 15:15:00,96.42,96.5,96.42,96.45,19739.0,83.0903,83.1592,83.0903,83.1161,19739.0
2020-02-13 15:20:00,96.45,96.49,96.37,96.38,20795.0,83.1161,83.1506,83.0472,83.0558,20795.0
2020-02-13 15:25:00,96.38,96.4,96.3,96.32,30123.0,83.0558,83.0731,82.9869,83.0041,30123.0
2020-02-13 15:30:00,96.33,96.33,96.15,96.17,31941.0,83.0127,83.0127,82.8576,82.8749,31941.0
2020-02-13 15:35:00,96.18,96.31,96.17,96.25,25541.0,82.8835,82.9955,82.8749,82.9438,25541.0
2020-02-13 15:40:00,96.25,96.29,96.17,96.19,25021.0,82.9438,82.9783,82.8749,82.8921,25021.0
2020-02-13 15:45:00,96.18,96.35,96.17,96.34,27200.0,82.8835,83.03,82.8749,83.0214,27200.0
2020-02-13 15:50:00,96.36,96.44,96.34,96.38,49313.0,83.0386,83.1075,83.0214,83.0558,49313.0
2020-02-13 15:55:00,96.38,96.5,96.33,96.46,184447.0,83.0558,83.1592,83.0127,83.1248,184447.0
2020-02-14 09:30:00,96.85,96.94,96.76,96.9,94629.0,83.4608,83.5384,83.3833,83.5039,94629.0
2020-02-14 09:35:00,96.9,96.93,96.82,96.87,33995.0,83.5039,83.5298,83.435,83.4781,33995.0
2020-02-14 09:40:00,96.86,96.97,96.84,96.95,59149.0,83.4695,83.5643,83.4522,83.547,59149.0
2020-02-14 09:45:00,96.95,96.97,96.9,96.96,21317.0,83.547,83.5643,83.5039,83.5556,21317.0
2020-02-14 09:50:00,96.96,96.97,96.83,96.86,21242.0,83.5556,83.5643,83.4436,83.4695,21242.0
2020-02-14 09:55:00,96.87,96.9,96.85,96.9,9131.0,83.4781,83.5039,83.4608,83.5039,9131.0
2020-02-14 10:00:00,96.9,96.98,96.77,96.77,48706.0,83.5039,83.5729,83.3919,83.3919,48706.0
2020-02-14 10:05:00,96.82,96.85,96.62,96.64,18473.0,83.435,83.4608,83.2626,83.2799,18473.0
2020-02-14 10:10:00,96.68,96.96,96.68,96.95,8206.0,83.3143,83.5556,83.3143,83.547,8206.0
2020-02-14 10:15:00,96.95,97.03,96.92,96.98,15898.0,83.547,83.616,83.5212,83.5729,15898.0
2020-02-14 10:20:00,97.0,97.03,96.94,96.96,50318.0,83.5901,83.616,83.5384,83.5556,50318.0
2020-02-14 10:25:00,96.97,97.07,96.96,97.01,49551.0,83.5643,83.6504,83.5556,83.5987,49551.0
2020-02-14 10:30:00,97.02,97.1,96.97,97.05,56365.0,83.6073,83.6763,83.5643,83.6332,56365.0
2020-02-14 10:35:00,97.05,97.05,96.83,96.86,25829.0,83.6332,83.6332,83.4436,83.4695,25829.0
2020-02-14 10:40:00,96.87,97.02,96.86,96.99,13585.0,83.4781,83.6073,83.4695,83.5815,13585.0
2020-02-14 10:45:00,96.98,97.15,96.9,97.15,18844.0,83.5729,83.7194,83.5039,83.7194,18844.0
2020-02-14 10:50:00,97.16,97.26,97.12,97.23,51426.0,83.728,83.8142,83.6935,83.7883,51426.0
2020-02-14 10:55:00,97.23,97.43,97.23,97.39,24570.0,83.7883,83.9607,83.7883,83.9262,24570.0
2020-02-14 11:00:00,97.39,97.47,97.38,97.43,13609.0,83.9262,83.9951,83.9176,83.9607,13609.0
2020-02-14 11:05:00,97.44,97.48,97.28,97.32,24111.0,83.9693,84.0038,83.8314,83.8659,24111.0
2020-02-14 11:10:00,97.33,97.35,97.29,97.35,9538.0,83.8745,83.8917,83.84,83.8917,9538.0
2020-02-14 11:15:00,97.35,97.47,97.34,97.39,30278.0,83.8917,83.9951,83.8831,83.9262,30278.0
2020-02-14 11:20:00,97.39,97.45,97.35,97.4,32589.0,83.9262,83.9779,83.8917,83.9348,32589.0
2020-02-14 11:25:00,97.4,97.4,97.34,97.38,7622.0,83.9348,83.9348,83.8831,83.9176,7622.0
2020-02-14 11:30:00,97.39,97.41,97.34,97.34,10790.0,83.9262,83.9434,83.8831,83.8831,10790.0
2020-02-14 11:35:00,97.35,97.4,97.33,97.34,12102.0,83.8917,83.9348,83.8745,83.8831,12102.0
2020-02-14 11:40:00,97.34,97.37,97.33,97.33,7224.0,83.8831,83.909,83.8745,83.8745,7224.0
2020-02-14 11:45:00,97.35,97.38,97.31,97.31,9835.0,83.8917,83.9176,83.8573,83.8573,9835.0
2020-02-14 11:50:00,97.31,97.32,97.28,97.3,11173.0,83.8573,83.8659,83.8314,83.8486,11173.0
2020-02-14 11:55:00,97.29,97.38,97.24,97.37,25390.0,83.84,83.9176,83.7969,83.909,25390.0
2020-02-14 12:00:00,97.35,97.43,97.34,97.41,12425.0,83.8917,83.9607,83.8831,83.9434,12425.0
2020-02-14 12:05:00,97.41,97.47,97.37,97.4,10499.0,83.9434,83.9951,83.909,83.9348,10499.0
2020-02-14 12:10:00,97.41,97.52,97.41,97.52,24798.0,83.9434,84.0382,83.9434,84.0382,24798.0
2020-02-14 12:15:00,97.52,97.64,97.51,97.57,20352.0,84.0382,84.1416,84.0296,84.0813,20352.0
2020-02-14 12:20:00,97.58,97.6,97.49,97.51,13712.0,84.0899,84.1072,84.0124,84.0296,13712.0
2020-02-14 12:25:00,97.51,97.54,97.41,97.49,39611.0,84.0296,84.0555,83.9434,84.0124,39611.0
2020-02-14 12:30:00,97.49,97.51,97.42,97.44,18426.0,84.0124,84.0296,83.952,83.9693,18426.0
2020-02-14 12:35:00,97.44,97.5,97.42,97.5,23956.0,83.9693,84.021,83.952,84.021,23956.0
2020-02-14 12:40:00,97.49,97.5,97.45,97.46,18228.0,84.0124,84.021,83.9779,83.9865,18228.0
2020-02-14 12:45:00,97.46,97.46,97.32,97.37,14435.0,83.9865,83.9865,83.8659,83.909,14435.0
2020-02-14 12:50:00,97.37,97.38,97.3,97.38,17244.0,83.909,83.9176,83.8486,83.9176,17244.0
2020-02-14 12:55:00,97.37,97.38,97.33,97.35,6712.0,83.909,83.9176,83.8745,83.8917,6712.0
2020-02-14 13:00:00,97.35,97.37,97.27,97.29,17419.0,83.8917,83.909,83.8228,83.84,17419.0
2020-02-14 13:05:00,97.29,97.31,97.2,97.2,9868.0,83.84,83.8573,83.7625,83.7625,9868.0
2020-02-14 13:10:00,97.21,97.22,97.17,97.2,14065.0,83.7711,83.7797,83.7366,83.7625,14065.0
2020-02-14 13:15:00,97.2,97.2,97.12,97.15,10192.0,83.7625,83.7625,83.6935,83.7194,10192.0
2020-02-14 13:20:00,97.15,97.28,97.14,97.28,10081.0,83.7194,83.8314,83.7108,83.8314,10081.0
2020-02-14 13:25:00,97.28,97.33,97.25,97.29,16088.0,83.8314,83.8745,83.8055,83.84,16088.0
2020-02-14 13:30:00,97.29,97.3,97.22,97.25,13068.0,83.84,83.8486,83.7797,83.8055,13068.0
2020-02-14 13:35:00,97.25,97.26,97.22,97.23,12075.0,83.8055,83.8142,83.7797,83.7883,12075.0
2020-02-14 13:40:00,97.23,97.26,97.21,97.23,15123.0,83.7883,83.8142,83.7711,83.7883,15123.0
2020-02-14 13:45:00,97.23,97.23,97.17,97.21,13438.0,83.7883,83.7883,83.7366,83.7711,13438.0
2020-02-14 13:50:00,97.21,97.24,97.16,97.19,18726.0,83.7711,83.7969,83.728,83.7538,18726.0
2020-02-14 13:55:00,97.19,97.2,97.17,97.18,24376.0,83.7538,83.7625,83.7366,83.7452,24376.0
2020-02-14 14:00:00,97.17,97.23,97.12,97.13,23225.0,83.7366,83.7883,83.6935,83.7021,23225.0
2020-02-14 14:05:00,97.14,97.15,97.06,97.08,19138.0,83.7108,83.7194,83.6418,83.659,19138.0
2020-02-14 14:10:00,97.08,97.1,97.01,97.01,12057.0,83.659,83.6763,83.5987,83.5987,12057.0
2020-02-14 14:15:00,97.0,97.0,96.89,96.92,16067.0,83.5901,83.5901,83.4953,83.5212,16067.0
2020-02-14 14:20:00,96.91,97.1,96.91,97.1,14003.0,83.5126,83.6763,83.5126,83.6763,14003.0
2020-02-14 14:25:00,97.1,97.12,97.05,97.05,11312.0,83.6763,83.6935,83.6332,83.6332,11312.0
2020-02-14 14:30:00,97.05,97.09,97.02,97.06,16769.0,83.6332,83.6677,83.6073,83.6418,16769.0
2020-02-14 14:35:00,97.06,97.1,97.06,97.08,37783.0,83.6418,83.6763,83.6418,83.659,37783.0
2020-02-14 14:40:00,97.08,97.11,97.02,97.08,34043.0,83.659,83.6849,83.6073,83.659,34043.0
2020-02-14 14:45:00,97.08,97.18,97.07,97.14,24350.0,83.659,83.7452,83.6504,83.7108,24350.0
2020-02-14 14:50:00,97.14,97.23,97.14,97.18,19595.0,83.7108,83.7883,83.7108,83.7452,19595.0
2020-02-14 14:55:00,97.2,97.2,97.12,97.14,15770.0,83.7625,83.7625,83.6935,83.7108,15770.0
2020-02-14 15:00:00,97.15,97.26,97.09,97.22,21005.0,83.7194,83.8142,83.6677,83.7797,21005.0
2020-02-14 15:05:00,97.22,97.27,97.18,97.23,18077.0,83.7797,83.8228,83.7452,83.7883,18077.0
2020-02-14 15:10:00,97.23,97.24,97.11,97.15,22411.0,83.7883,83.7969,83.6849,83.7194,22411.0
2020-02-14 15:15:00,97.15,97.2,97.1,97.15,17041.0,83.7194,83.7625,83.6763,83.7194,17041.0
2020-02-14 15:20:00,97.15,97.19,97.14,97.18,17891.0,83.7194,83.7538,83.7108,83.7452,17891.0
2020-02-14 15:25:00,97.2,97.2,97.09,97.14,76616.0,83.7625,83.7625,83.6677,83.7108,76616.0
2020-02-14 15:30:00,97.14,97.17,97.03,97.04,58562.0,83.7108,83.7366,83.616,83.6246,58562.0
2020-02-14 15:35:00,97.04,97.13,97.03,97.04,92750.0,83.6246,83.7021,83.616,83.6246,92750.0
2020-02-14 15:40:00,97.04,97.3,97.03,97.26,100699.0,83.6246,83.8486,83.616,83.8142,100699.0
2020-02-14 15:45:00,97.26,97.37,97.19,97.36,69648.0,83.8142,83.909,83.7538,83.9003,69648.0
2020-02-14 15:50:00,97.37,97.41,97.3,97.34,87986.0,83.909,83.9434,83.8486,83.8831,87986.0
2020-02-14 15:55:00,97.34,97.56,97.33,97.55,181359.0,83.8831,84.0727,83.8745,84.0641,181359.0
2020-02-18 09:30:00,97.63,97.8,97.33,97.4,82098.0,84.133,84.2795,83.8745,83.9348,82098.0
2020-02-18 09:35:00,97.57,97.78,97.53,97.69,8913.0,84.0813,84.2623,84.0468,84.1847,8913.0
2020-02-18 09:40:00,97.72,98.05,97.69,98.03,35999.0,84.2106,84.495,84.1847,84.4777,35999.0
2020-02-18 09:45:00,98.05,98.07,97.87,97.93,35513.0,84.495,84.5122,84.3398,84.3915,35513.0
2020-02-18 09:50:00,97.93,97.94,97.78,97.84,31193.0,84.3915,84.4002,84.2623,84.314,31193.0
2020-02-18 09:55:00,97.84,97.94,97.84,97.92,50453.0,84.314,84.4002,84.314,84.3829,50453.0
2020-02-18 10:00:00,97.9,97.96,97.74,97.77,38860.0,84.3657,84.4174,84.2278,84.2537,38860.0
2020-02-18 10:05:00,97.78,97.78,97.61,97.71,43650.0,84.2623,84.2623,84.1158,84.202,43650.0
2020-02-18 10:10:00,97.74,97.78,97.66,97.7,21346.0,84.2278,84.2623,84.1589,84.1933,21346.0
2020-02-18 10:15:00,97.69,97.74,97.68,97.7,29346.0,84.1847,84.2278,84.1761,84.1933,29346.0
2020-02-18 10:20:00,97.73,97.85,97.69,97.73,27816.0,84.2192,84.3226,84.1847,84.2192,27816.0
2020-02-18 10:25:00,97.71,97.71,97.41,97.53,25059.0,84.202,84.202,83.9434,84.0468,25059.0
2020-02-18 10:30:00,97.55,97.58,97.52,97.58,40598.0,84.0641,84.0899,84.0382,84.0899,40598.0
2020-02-18 10:35:00,97.58,97.6,97.54,97.58,39761.0,84.0899,84.1072,84.0555,84.0899,39761.0
2020-02-18 10:40:00,97.58,97.6,97.54,97.58,39434.0,84.0899,84.1072,84.0555,84.0899,39434.0
2020-02-18 10:45:00,97.59,97.69,97.58,97.68,20489.0,84.0985,84.1847,84.0899,84.1761,20489.0
2020-02-18 10:50:00,97.68,97.69,97.62,97.65,36133.0,84.1761,84.1847,84.1244,84.1502,36133.0
2020-02-18 10:55:00,97.66,97.69,97.55,97.55,27986.0,84.1589,84.1847,84.0641,84.0641,27986.0
2020-02-18 11:00:00,97.52,97.59,97.34,97.54,41008.0,84.0382,84.0985,83.8831,84.0555,41008.0
2020-02-18 11:05:00,97.55,97.55,97.44,97.49,9428.0,84.0641,84.0641,83.9693,84.0124,9428.0
2020-02-18 11:10:00,97.49,97.52,97.42,97.47,28229.0,84.0124,84.0382,83.952,83.9951,28229.0
2020-02-18 11:15:00,97.48,97.53,97.43,97.47,17076.0,84.0038,84.0468,83.9607,83.9951,17076.0
2020-02-18 11:20:00,97.47,97.48,97.35,97.4,12809.0,83.9951,84.0038,83.8917,83.9348,12809.0
2020-02-18 11:25:00,97.4,97.47,97.39,97.4,16889.0,83.9348,83.9951,83.9262,83.9348,16889.0
2020-02-18 11:30:00,97.4,97.45,97.39,97.42,24240.0,83.9348,83.9779,83.9262,83.952,24240.0
2020-02-18 11:35:00,97.41,97.46,97.4,97.42,14553.0,83.9434,83.9865,83.9348,83.952,14553.0
2020-02-18 11:40:00,97.43,97.46,97.39,97.4,21126.0,83.9607,83.9865,83.9262,83.9348,21126.0
2020-02-18 11:45:00,97.4,97.47,97.4,97.41,19096.0,83.9348,83.9951,83.9348,83.9434,19096.0
2020-02-18 11:50:00,97.43,97.47,97.39,97.42,50858.0,83.9607,83.9951,83.9262,83.952,50858.0
2020-02-18 11:55:00,97.41,97.42,97.25,97.3,19837.0,83.9434,83.952,83.8055,83.8486,19837.0
2020-02-18 12:00:00,97.31,97.39,97.31,97.35,4438.0,83.8573,83.9262,83.8573,83.8917,4438.0
2020-02-18 12:05:00,97.34,97.41,97.29,97.32,6083.0,83.8831,83.9434,83.84,83.8659,6083.0
2020-02-18 12:10:00,97.33,97.34,97.23,97.28,6866.0,83.8745,83.8831,83.7883,83.8314,6866.0
2020-02-18 12:15:00,97.32,97.32,97.27,97.3,6148.0,83.8659,83.8659,83.8228,83.8486,6148.0
2020-02-18 12:20:00,97.3,97.41,97.27,97.39,6278.0,83.8486,83.9434,83.8228,83.9262,6278.0
2020-02-18 12:25:00,97.39,97.44,97.35,97.43,9443.0,83.9262,83.9693,83.8917,83.9607,9443.0
2020-02-18 12:30:00,97.46,97.58,97.44,97.56,8720.0,83.9865,84.0899,83.9693,84.0727,8720.0
2020-02-18 12:35:00,97.57,97.63,97.55,97.63,6204.0,84.0813,84.133,84.0641,84.133,6204.0
2020-02-18 12:40:00,97.64,97.71,97.63,97.7,12038.0,84.1416,84.202,84.133,84.1933,12038.0
2020-02-18 12:45:00,97.7,97.79,97.68,97.74,11815.0,84.1933,84.2709,84.1761,84.2278,11815.0
2020-02-18 12:50:00,97.74,97.74,97.68,97.69,9156.0,84.2278,84.2278,84.1761,84.1847,9156.0
2020-02-18 12:55:00,97.7,97.77,97.69,97.75,3783.0,84.1933,84.2537,84.1847,84.2364,3783.0
2020-02-18 13:00:00,97.76,97.82,97.74,97.82,6453.0,84.245,84.2967,84.2278,84.2967,6453.0
2020-02-18 13:05:00,97.84,97.86,97.81,97.86,9163.0,84.314,84.3312,84.2881,84.3312,9163.0
2020-02-18 13:10:00,97.86,97.89,97.82,97.86,12416.0,84.3312,84.3571,84.2967,84.3312,12416.0
2020-02-18 13:15:00,97.86,97.9,97.86,97.89,9713.0,84.3312,84.3657,84.3312,84.3571,9713.0
2020-02-18 13:20:00,97.89,97.91,97.86,97.9,20114.0,84.3571,84.3743,84.3312,84.3657,20114.0
2020-02-18 13:25:00,97.86,97.89,97.84,97.85,8763.0,84.3312,84.3571,84.314,84.3226,8763.0
2020-02-18 13:30:00,97.87,97.91,97.86,97.87,10096.0,84.3398,84.3743,84.3312,84.3398,10096.0
2020-02-18 13:35:00,97.86,97.86,97.78,97.8,7223.0,84.3312,84.3312,84.2623,84.2795,7223.0
2020-02-18 13:40:00,97.81,97.93,97.79,97.93,15890.0,84.2881,84.3915,84.2709,84.3915,15890.0
2020-02-18 13:45:00,97.94,97.96,97.87,97.91,18907.0,84.4002,84.4174,84.3398,84.3743,18907.0
2020-02-18 13:50:00,97.92,97.93,97.83,97.86,10088.0,84.3829,84.3915,84.3054,84.3312,10088.0
2020-02-18 13:55:00,97.87,97.94,97.86,97.93,9638.0,84.3398,84.4002,84.3312,84.3915,9638.0
2020-02-18 14:00:00,97.94,97.99,97.87,97.87,16908.0,84.4002,84.4432,84.3398,84.3398,16908.0
2020-02-18 14:05:00,97.88,97.96,97.87,97.92,9874.0,84.3485,84.4174,84.3398,84.3829,9874.0
2020-02-18 14:10:00,97.92,97.97,97.91,97.95,8655.0,84.3829,84.426,84.3743,84.4088,8655.0
2020-02-18 14:15:00,97.95,98.01,97.93,98.0,7847.0,84.4088,84.4605,84.3915,84.4519,7847.0
2020-02-18 14:20:00,97.99,98.13,97.96,98.13,11381.0,84.4432,84.5639,84.4174,84.5639,11381.0
2020-02-18 14:25:00,98.12,98.15,98.07,98.08,14618.0,84.5553,84.5811,84.5122,84.5208,14618.0
2020-02-18 14:30:00,98.08,98.08,98.0,98.02,5606.0,84.5208,84.5208,84.4519,84.4691,5606.0
2020-02-18 14:35:00,98.02,98.04,97.97,98.03,11814.0,84.4691,84.4863,84.426,84.4777,11814.0
2020-02-18 14:40:00,98.03,98.12,98.03,98.1,10771.0,84.4777,84.5553,84.4777,84.538,10771.0
2020-02-18 14:45:00,98.13,98.15,98.1,98.12,10464.0,84.5639,84.5811,84.538,84.5553,10464.0
2020-02-18 14:50:00,98.12,98.15,98.09,98.11,11119.0,84.5553,84.5811,84.5294,84.5467,11119.0
2020-02-18 14:55:00,98.11,98.18,98.1,98.18,10525.0,84.5467,84.607,84.538,84.607,10525.0
2020-02-18 15:00:00,98.18,98.18,98.05,98.15,12687.0,84.607,84.607,84.495,84.5811,12687.0
2020-02-18 15:05:00,98.15,98.2,98.14,98.17,9693.0,84.5811,84.6242,84.5725,84.5984,9693.0
2020-02-18 15:10:00,98.17,98.2,98.16,98.19,8491.0,84.5984,84.6242,84.5897,84.6156,8491.0
2020-02-18 15:15:00,98.2,98.29,98.2,98.21,28310.0,84.6242,84.7018,84.6242,84.6328,28310.0
2020-02-18 15:20:00,98.21,98.23,98.15,98.22,16683.0,84.6328,84.6501,84.5811,84.6414,16683.0
2020-02-18 15:25:00,98.22,98.23,98.13,98.19,11874.0,84.6414,84.6501,84.5639,84.6156,11874.0
2020-02-18 15:30:00,98.21,98.23,98.08,98.14,18438.0,84.6328,84.6501,84.5208,84.5725,18438.0
2020-02-18 15:35:00,98.13,98.17,98.07,98.16,17375.0,84.5639,84.5984,84.5122,84.5897,17375.0
2020-02-18 15:40:00,98.18,98.22,98.15,98.22,21030.0,84.607,84.6414,84.5811,84.6414,21030.0
2020-02-18 15:45:00,98.21,98.23,98.15,98.15,28362.0,84.6328,84.6501,84.5811,84.5811,28362.0
2020-02-18 15:50:00,98.14,98.21,98.09,98.21,58548.0,84.5725,84.6328,84.5294,84.6328,58548.0
2020-02-18 15:55:00,98.2,98.39,98.15,98.35,243212.0,84.6242,84.7879,84.5811,84.7535,243212.0
2020-02-19 09:30:00,98.61,98.73,98.09,98.27,49716.0,84.9775,85.0809,84.5294,84.6845,49716.0
2020-02-19 09:35:00,98.2,98.41,98.2,98.25,11116.0,84.6242,84.8052,84.6242,84.6673,11116.0
2020-02-19 09:40:00,98.27,98.38,98.19,98.33,19801.0,84.6845,84.7793,84.6156,84.7362,19801.0
2020-02-19 09:45:00,98.35,98.54,98.31,98.43,11440.0,84.7535,84.9172,84.719,84.8224,11440.0
2020-02-19 09:50:00,98.45,98.52,98.37,98.5,11091.0,84.8397,84.9,84.7707,84.8827,11091.0
2020-02-19 09:55:00,98.53,98.57,98.42,98.54,18719.0,84.9086,84.9431,84.8138,84.9172,18719.0
2020-02-19 10:00:00,98.53,98.54,98.43,98.46,21141.0,84.9086,84.9172,84.8224,84.8483,21141.0
2020-02-19 10:05:00,98.44,98.67,98.44,98.62,22126.0,84.831,85.0292,84.831,84.9862,22126.0
2020-02-19 10:10:00,98.64,98.67,98.46,98.48,20334.0,85.0034,85.0292,84.8483,84.8655,20334.0
2020-02-19 10:15:00,98.46,98.49,98.38,98.45,20034.0,84.8483,84.8741,84.7793,84.8397,20034.0
2020-02-19 10:20:00,98.47,98.49,98.38,98.4,19997.0,84.8569,84.8741,84.7793,84.7966,19997.0
2020-02-19 10:25:00,98.4,98.43,98.25,98.35,19782.0,84.7966,84.8224,84.6673,84.7535,19782.0
2020-02-19 10:30:00,98.35,98.38,98.28,98.28,18183.0,84.7535,84.7793,84.6932,84.6932,18183.0
2020-02-19 10:35:00,98.27,98.34,98.25,98.28,55982.0,84.6845,84.7449,84.6673,84.6932,55982.0
2020-02-19 10:40:00,98.28,98.29,98.21,98.24,21727.0,84.6932,84.7018,84.6328,84.6587,21727.0
2020-02-19 10:45:00,98.25,98.39,98.22,98.36,27912.0,84.6673,84.7879,84.6414,84.7621,27912.0
2020-02-19 10:50:00,98.36,98.4,98.35,98.4,15571.0,84.7621,84.7966,84.7535,84.7966,15571.0
2020-02-19 10:55:00,98.39,98.52,98.38,98.49,26597.0,84.7879,84.9,84.7793,84.8741,26597.0
2020-02-19 11:00:00,98.48,98.52,98.45,98.48,27023.0,84.8655,84.9,84.8397,84.8655,27023.0
2020-02-19 11:05:00,98.48,98.56,98.47,98.55,27224.0,84.8655,84.9344,84.8569,84.9258,27224.0
2020-02-19 11:10:00,98.56,98.6,98.5,98.57,51213.0,84.9344,84.9689,84.8827,84.9431,51213.0
2020-02-19 11:15:00,98.57,98.76,98.56,98.74,28014.0,84.9431,85.1068,84.9344,85.0896,28014.0
2020-02-19 11:20:00,98.74,98.83,98.57,98.82,65720.0,85.0896,85.1671,84.9431,85.1585,65720.0
2020-02-19 11:25:00,98.81,98.83,98.73,98.75,20795.0,85.1499,85.1671,85.0809,85.0982,20795.0
2020-02-19 11:30:00,98.75,98.75,98.58,98.62,17905.0,85.0982,85.0982,84.9517,84.9862,17905.0
2020-02-19 11:35:00,98.61,98.62,98.56,98.58,15223.0,84.9775,84.9862,84.9344,84.9517,15223.0
2020-02-19 11:40:00,98.58,98.58,98.5,98.53,11244.0,84.9517,84.9517,84.8827,84.9086,11244.0
2020-02-19 11:45:00,98.55,98.58,98.51,98.53,11330.0,84.9258,84.9517,84.8914,84.9086,11330.0
2020-02-19 11:50:00,98.53,98.64,98.52,98.62,19315.0,84.9086,85.0034,84.9,84.9862,19315.0
2020-02-19 11:55:00,98.63,98.63,98.5,98.57,32720.0,84.9948,84.9948,84.8827,84.9431,32720.0
2020-02-19 12:00:00,98.56,98.56,98.47,98.48,28207.0,84.9344,84.9344,84.8569,84.8655,28207.0
2020-02-19 12:05:00,98.48,98.55,98.45,98.47,12877.0,84.8655,84.9258,84.8397,84.8569,12877.0
2020-02-19 12:10:00,98.46,98.46,98.36,98.38,23938.0,84.8483,84.8483,84.7621,84.7793,23938.0
2020-02-19 12:15:00,98.38,98.4,98.35,98.37,13445.0,84.7793,84.7966,84.7535,84.7707,13445.0
2020-02-19 12:20:00,98.36,98.37,98.32,98.35,29930.0,84.7621,84.7707,84.7276,84.7535,29930.0
2020-02-19 12:25:00,98.34,98.41,98.33,98.4,10292.0,84.7449,84.8052,84.7362,84.7966,10292.0
2020-02-19 12:30:00,98.4,98.53,98.39,98.47,12898.0,84.7966,84.9086,84.7879,84.8569,12898.0
2020-02-19 12:35:00,98.47,98.48,98.39,98.41,12985.0,84.8569,84.8655,84.7879,84.8052,12985.0
2020-02-19 12:40:00,98.4,98.48,98.39,98.45,10314.0,84.7966,84.8655,84.7879,84.8397,10314.0
2020-02-19 12:45:00,98.45,98.53,98.45,98.45,19345.0,84.8397,84.9086,84.8397,84.8397,19345.0
2020-02-19 12:50:00,98.45,98.47,98.37,98.39,19562.0,84.8397,84.8569,84.7707,84.7879,19562.0
2020-02-19 12:55:00,98.39,98.39,98.25,98.28,47963.0,84.7879,84.7879,84.6673,84.6932,47963.0
2020-02-19 13:00:00,98.28,98.31,98.25,98.3,15145.0,84.6932,84.719,84.6673,84.7104,15145.0
2020-02-19 13:05:00,98.3,98.31,98.17,98.19,14241.0,84.7104,84.719,84.5984,84.6156,14241.0
2020-02-19 13:10:00,98.18,98.33,98.17,98.32,41536.0,84.607,84.7362,84.5984,84.7276,41536.0
2020-02-19 13:15:00,98.33,98.36,98.32,98.34,28313.0,84.7362,84.7621,84.7276,84.7449,28313.0
2020-02-19 13:20:00,98.34,98.38,98.32,98.34,19143.0,84.7449,84.7793,84.7276,84.7449,19143.0
2020-02-19 13:25:00,98.33,98.39,98.32,98.32,16896.0,84.7362,84.7879,84.7276,84.7276,16896.0
2020-02-19 13:30:00,98.33,98.37,98.31,98.32,15141.0,84.7362,84.7707,84.719,84.7276,15141.0
2020-02-19 13:35:00,98.32,98.37,98.32,98.33,28562.0,84.7276,84.7707,84.7276,84.7362,28562.0
2020-02-19 13:40:00,98.33,98.35,98.27,98.27,11667.0,84.7362,84.7535,84.6845,84.6845,11667.0
2020-02-19 13:45:00,98.29,98.31,98.23,98.23,58420.0,84.7018,84.719,84.6501,84.6501,58420.0
2020-02-19 13:50:00,98.24,98.33,98.24,98.31,28805.0,84.6587,84.7362,84.6587,84.719,28805.0
2020-02-19 13:55:00,98.33,98.33,98.26,98.3,20276.0,84.7362,84.7362,84.6759,84.7104,20276.0
2020-02-19 14:00:00,98.3,98.33,98.25,98.27,37686.0,84.7104,84.7362,84.6673,84.6845,37686.0
2020-02-19 14:05:00,98.27,98.29,98.22,98.24,15293.0,84.6845,84.7018,84.6414,84.6587,15293.0
2020-02-19 14:10:00,98.25,98.29,98.24,98.26,22881.0,84.6673,84.7018,84.6587,84.6759,22881.0
2020-02-19 14:15:00,98.25,98.3,98.23,98.25,15668.0,84.6673,84.7104,84.6501,84.6673,15668.0
2020-02-19 14:20:00,98.24,98.24,98.11,98.12,55298.0,84.6587,84.6587,84.5467,84.5553,55298.0
2020-02-19 14:25:00,98.13,98.22,98.1,98.13,81331.0,84.5639,84.6414,84.538,84.5639,81331.0
2020-02-19 14:30:00,98.13,98.16,97.88,97.9,101033.0,84.5639,84.5897,84.3485,84.3657,101033.0
2020-02-19 14:35:00,97.9,98.14,97.88,98.07,21744.0,84.3657,84.5725,84.3485,84.5122,21744.0
2020-02-19 14:40:00,98.06,98.06,97.94,97.98,23756.0,84.5036,84.5036,84.4002,84.4346,23756.0
2020-02-19 14:45:00,98.0,98.0,97.86,97.9,63077.0,84.4519,84.4519,84.3312,84.3657,63077.0
2020-02-19 14:50:00,97.92,98.08,97.92,97.94,19245.0,84.3829,84.5208,84.3829,84.4002,19245.0
2020-02-19 14:55:00,97.95,98.01,97.93,97.96,14523.0,84.4088,84.4605,84.3915,84.4174,14523.0
2020-02-19 15:00:00,97.97,98.0,97.95,97.98,14511.0,84.426,84.4519,84.4088,84.4346,14511.0
2020-02-19 15:05:00,97.98,97.98,97.83,97.83,29013.0,84.4346,84.4346,84.3054,84.3054,29013.0
2020-02-19 15:10:00,97.83,97.85,97.78,97.82,21711.0,84.3054,84.3226,84.2623,84.2967,21711.0
2020-02-19 15:15:00,97.84,97.91,97.84,97.86,23358.0,84.314,84.3743,84.314,84.3312,23358.0
2020-02-19 15:20:00,97.86,97.86,97.78,97.8,26607.0,84.3312,84.3312,84.2623,84.2795,26607.0
2020-02-19 15:25:00,97.81,97.84,97.73,97.83,23241.0,84.2881,84.314,84.2192,84.3054,23241.0
2020-02-19 15:30:00,97.85,97.87,97.79,97.79,39661.0,84.3226,84.3398,84.2709,84.2709,39661.0
2020-02-19 15:35:00,97.78,97.85,97.75,97.75,51556.0,84.2623,84.3226,84.2364,84.2364,51556.0
2020-02-19 15:40:00,97.75,97.76,97.7,97.71,24774.0,84.2364,84.245,84.1933,84.202,24774.0
2020-02-19 15:45:00,97.72,97.8,97.7,97.77,41203.0,84.2106,84.2795,84.1933,84.2537,41203.0
2020-02-19 15:50:00,97.76,97.77,97.62,97.66,51167.0,84.245,84.2537,84.1244,84.1589,51167.0
2020-02-19 15:55:00,97.65,97.81,97.64,97.76,174532.0,84.1502,84.2881,84.1416,84.245,174532.0
2020-02-20 09:30:00,97.68,97.74,97.31,97.72,51737.0,84.1761,84.2278,83.8573,84.2106,51737.0
2020-02-20 09:35:00,97.71,97.86,97.59,97.64,22574.0,84.202,84.3312,84.0985,84.1416,22574.0
2020-02-20 09:40:00,97.67,97.77,97.59,97.72,12242.0,84.1675,84.2537,84.0985,84.2106,12242.0
2020-02-20 09:45:00,97.72,97.77,97.57,97.77,17617.0,84.2106,84.2537,84.0813,84.2537,17617.0
2020-02-20 09:50:00,97.77,98.05,97.77,98.0,9201.0,84.2537,84.495,84.2537,84.4519,9201.0
2020-02-20 09:55:00,97.99,98.06,97.96,98.06,8642.0,84.4432,84.5036,84.4174,84.5036,8642.0
2020-02-20 10:00:00,98.04,98.16,97.86,97.91,27185.0,84.4863,84.5897,84.3312,84.3743,27185.0
2020-02-20 10:05:00,97.89,97.93,97.83,97.87,10185.0,84.3571,84.3915,84.3054,84.3398,10185.0
2020-02-20 10:10:00,97.88,98.06,97.88,97.93,19518.0,84.3485,84.5036,84.3485,84.3915,19518.0
2020-02-20 10:15:00,97.92,97.92,97.7,97.71,15000.0,84.3829,84.3829,84.1933,84.202,15000.0
2020-02-20 10:20:00,97.69,97.78,97.66,97.77,5393.0,84.1847,84.2623,84.1589,84.2537,5393.0
2020-02-20 10:25:00,97.78,97.86,97.73,97.84,10980.0,84.2623,84.3312,84.2192,84.314,10980.0
2020-02-20 10:30:00,97.83,97.97,97.83,97.92,6491.0,84.3054,84.426,84.3054,84.3829,6491.0
2020-02-20 10:35:00,97.93,97.99,97.87,97.92,11474.0,84.3915,84.4432,84.3398,84.3829,11474.0
2020-02-20 10:40:00,97.94,98.02,97.85,97.89,12775.0,84.4002,84.4691,84.3226,84.3571,12775.0
2020-02-20 10:45:00,97.92,97.94,97.87,97.88,4869.0,84.3829,84.4002,84.3398,84.3485,4869.0
2020-02-20 10:50:00,97.88,98.0,97.87,97.93,11275.0,84.3485,84.4519,84.3398,84.3915,11275.0
2020-02-20 10:55:00,97.9,97.98,97.82,97.83,11278.0,84.3657,84.4346,84.2967,84.3054,11278.0
2020-02-20 11:00:00,97.81,97.91,97.75,97.85,27324.0,84.2881,84.3743,84.2364,84.3226,27324.0
2020-02-20 11:05:00,97.86,97.87,97.7,97.78,11005.0,84.3312,84.3398,84.1933,84.2623,11005.0
2020-02-20 11:10:00,97.8,97.8,97.64,97.64,29211.0,84.2795,84.2795,84.1416,84.1416,29211.0
2020-02-20 11:15:00,97.64,97.64,97.46,97.49,20981.0,84.1416,84.1416,83.9865,84.0124,20981.0
2020-02-20 11:20:00,97.49,97.63,97.45,97.54,8776.0,84.0124,84.133,83.9779,84.0555,8776.0
2020-02-20 11:25:00,97.53,97.6,97.38,97.4,54999.0,84.0468,84.1072,83.9176,83.9348,54999.0
2020-02-20 11:30:00,97.4,97.48,96.91,97.03,56971.0,83.9348,84.0038,83.5126,83.616,56971.0
2020-02-20 11:35:00,97.13,97.28,97.06,97.27,12065.0,83.7021,83.8314,83.6418,83.8228,12065.0
2020-02-20 11:40:00,97.25,97.43,97.23,97.43,12215.0,83.8055,83.9607,83.7883,83.9607,12215.0
2020-02-20 11:45:00,97.43,97.5,97.34,97.48,17895.0,83.9607,84.021,83.8831,84.0038,17895.0
2020-02-20 11:50:00,97.46,97.73,97.43,97.73,20615.0,83.9865,84.2192,83.9607,84.2192,20615.0
2020-02-20 11:55:00,97.73,97.74,97.56,97.62,18253.0,84.2192,84.2278,84.0727,84.1244,18253.0
2020-02-20 12:00:00,97.61,97.61,97.45,97.5,15555.0,84.1158,84.1158,83.9779,84.021,15555.0
2020-02-20 12:05:00,97.49,97.55,97.46,97.46,16278.0,84.0124,84.0641,83.9865,83.9865,16278.0
2020-02-20 12:10:00,97.46,97.65,97.45,97.64,16670.0,83.9865,84.1502,83.9779,84.1416,16670.0
2020-02-20 12:15:00,97.67,97.67,97.47,97.5,14646.0,84.1675,84.1675,83.9951,84.021,14646.0
2020-02-20 12:20:00,97.5,97.55,97.45,97.45,13419.0,84.021,84.0641,83.9779,83.9779,13419.0
2020-02-20 12:25:00,97.45,97.53,97.38,97.43,15969.0,83.9779,84.0468,83.9176,83.9607,15969.0
2020-02-20 12:30:00,97.41,97.65,97.36,97.65,34650.0,83.9434,84.1502,83.9003,84.1502,34650.0
2020-02-20 12:35:00,97.63,97.77,97.62,97.73,22358.0,84.133,84.2537,84.1244,84.2192,22358.0
2020-02-20 12:40:00,97.73,97.76,97.62,97.63,20191.0,84.2192,84.245,84.1244,84.133,20191.0
2020-02-20 12:45:00,97.65,97.74,97.61,97.73,15147.0,84.1502,84.2278,84.1158,84.2192,15147.0
2020-02-20 12:50:00,97.72,97.75,97.67,97.74,24957.0,84.2106,84.2364,84.1675,84.2278,24957.0
2020-02-20 12:55:00,97.76,97.88,97.76,97.84,6787.0,84.245,84.3485,84.245,84.314,6787.0
2020-02-20 13:00:00,97.84,97.97,97.81,97.95,14701.0,84.314,84.426,84.2881,84.4088,14701.0
2020-02-20 13:05:00,97.95,98.11,97.95,98.1,21709.0,84.4088,84.5467,84.4088,84.538,21709.0
2020-02-20 13:10:00,98.09,98.24,98.06,98.15,13408.0,84.5294,84.6587,84.5036,84.5811,13408.0
2020-02-20 13:15:00,98.17,98.2,98.1,98.12,8051.0,84.5984,84.6242,84.538,84.5553,8051.0
2020-02-20 13:20:00,98.12,98.16,98.09,98.13,8884.0,84.5553,84.5897,84.5294,84.5639,8884.0
2020-02-20 13:25:00,98.13,98.25,98.12,98.19,14843.0,84.5639,84.6673,84.5553,84.6156,14843.0
2020-02-20 13:30:00,98.19,98.24,98.12,98.2,15197.0,84.6156,84.6587,84.5553,84.6242,15197.0
2020-02-20 13:35:00,98.19,98.21,98.09,98.12,14924.0,84.6156,84.6328,84.5294,84.5553,14924.0
2020-02-20 13:40:00,98.12,98.17,98.06,98.09,8170.0,84.5553,84.5984,84.5036,84.5294,8170.0
2020-02-20 13:45:00,98.1,98.18,98.1,98.14,10684.0,84.538,84.607,84.538,84.5725,10684.0
2020-02-20 13:50:00,98.15,98.3,98.15,98.27,34676.0,84.5811,84.7104,84.5811,84.6845,34676.0
2020-02-20 13:55:00,98.27,98.39,98.25,98.39,54110.0,84.6845,84.7879,84.6673,84.7879,54110.0
2020-02-20 14:00:00,98.4,98.58,98.4,98.56,52282.0,84.7966,84.9517,84.7966,84.9344,52282.0
2020-02-20 14:05:00,98.57,98.6,98.46,98.47,12555.0,84.9431,84.9689,84.8483,84.8569,12555.0
2020-02-20 14:10:00,98.51,98.6,98.49,98.56,11188.0,84.8914,84.9689,84.8741,84.9344,11188.0
2020-02-20 14:15:00,98.57,98.65,98.56,98.59,15689.0,84.9431,85.012,84.9344,84.9603,15689.0
2020-02-20 14:20:00,98.6,98.68,98.6,98.66,24246.0,84.9689,85.0379,84.9689,85.0206,24246.0
2020-02-20 14:25:00,98.67,98.7,98.64,98.66,11638.0,85.0292,85.0551,85.0034,85.0206,11638.0
2020-02-20 14:30:00,98.66,98.78,98.64,98.78,22652.0,85.0206,85.124,85.0034,85.124,22652.0
2020-02-20 14:35:00,98.77,98.82,98.69,98.69,12806.0,85.1154,85.1585,85.0465,85.0465,12806.0
2020-02-20 14:40:00,98.69,98.71,98.65,98.7,8266.0,85.0465,85.0637,85.012,85.0551,8266.0
2020-02-20 14:45:00,98.71,98.85,98.67,98.85,35923.0,85.0637,85.1844,85.0292,85.1844,35923.0
2020-02-20 14:50:00,98.85,98.9,98.75,98.81,45736.0,85.1844,85.2274,85.0982,85.1499,45736.0
2020-02-20 14:55:00,98.83,98.93,98.79,98.93,38318.0,85.1671,85.2533,85.1326,85.2533,38318.0
2020-02-20 15:00:00,98.93,98.98,98.82,98.87,93833.0,85.2533,85.2964,85.1585,85.2016,93833.0
2020-02-20 15:05:00,98.87,98.94,98.82,98.86,33360.0,85.2016,85.2619,85.1585,85.193,33360.0
2020-02-20 15:10:00,98.84,98.89,98.73,98.79,19537.0,85.1757,85.2188,85.0809,85.1326,19537.0
2020-02-20 15:15:00,98.8,98.97,98.79,98.95,14159.0,85.1413,85.2878,85.1326,85.2705,14159.0
2020-02-20 15:20:00,98.95,98.99,98.89,98.89,21338.0,85.2705,85.305,85.2188,85.2188,21338.0
2020-02-20 15:25:00,98.9,98.92,98.82,98.89,30027.0,85.2274,85.2447,85.1585,85.2188,30027.0
2020-02-20 15:30:00,98.89,99.04,98.88,98.99,55412.0,85.2188,85.3481,85.2102,85.305,55412.0
2020-02-20 15:35:00,98.99,99.01,98.81,98.82,38096.0,85.305,85.3222,85.1499,85.1585,38096.0
2020-02-20 15:40:00,98.84,98.98,98.83,98.94,45599.0,85.1757,85.2964,85.1671,85.2619,45599.0
2020-02-20 15:45:00,98.94,98.95,98.84,98.87,36651.0,85.2619,85.2705,85.1757,85.2016,36651.0
2020-02-20 15:50:00,98.87,98.94,98.77,98.94,50980.0,85.2016,85.2619,85.1154,85.2619,50980.0
2020-02-20 15:55:00,98.92,99.03,98.88,98.96,121521.0,85.2447,85.3395,85.2102,85.2791,121521.0
2020-02-21 09:30:00,98.93,99.31,98.93,99.14,152772.0,85.2533,85.5808,85.2533,85.4343,152772.0
2020-02-21 09:35:00,99.13,99.23,98.97,99.02,16780.0,85.4256,85.5118,85.2878,85.3309,16780.0
2020-02-21 09:40:00,98.97,99.08,98.92,99.08,26929.0,85.2878,85.3826,85.2447,85.3826,26929.0
2020-02-21 09:45:00,99.07,99.1,98.93,99.06,19323.0,85.3739,85.3998,85.2533,85.3653,19323.0
2020-02-21 09:50:00,99.06,99.22,99.02,99.04,40672.0,85.3653,85.5032,85.3309,85.3481,40672.0
2020-02-21 09:55:00,99.03,99.25,99.0,99.24,19920.0,85.3395,85.5291,85.3136,85.5204,19920.0
2020-02-21 10:00:00,99.23,99.43,99.21,99.29,42432.0,85.5118,85.6842,85.4946,85.5635,42432.0
2020-02-21 10:05:00,99.27,99.38,99.24,99.31,20932.0,85.5463,85.6411,85.5204,85.5808,20932.0
2020-02-21 10:10:00,99.3,99.36,99.16,99.29,29003.0,85.5721,85.6238,85.4515,85.5635,29003.0
2020-02-21 10:15:00,99.26,99.35,99.24,99.34,27815.0,85.5377,85.6152,85.5204,85.6066,27815.0
2020-02-21 10:20:00,99.34,99.47,99.32,99.43,57973.0,85.6066,85.7186,85.5894,85.6842,57973.0
2020-02-21 10:25:00,99.42,99.42,99.25,99.39,27473.0,85.6756,85.6756,85.5291,85.6497,27473.0
2020-02-21 10:30:00,99.37,99.49,99.3,99.3,23623.0,85.6325,85.7359,85.5721,85.5721,23623.0
2020-02-21 10:35:00,99.29,99.4,99.29,99.37,14881.0,85.5635,85.6583,85.5635,85.6325,14881.0
2020-02-21 10:40:00,99.38,99.43,99.32,99.4,50707.0,85.6411,85.6842,85.5894,85.6583,50707.0
2020-02-21 10:45:00,99.37,99.42,99.33,99.42,34138.0,85.6325,85.6756,85.598,85.6756,34138.0
2020-02-21 10:50:00,99.41,99.48,99.29,99.3,11871.0,85.6669,85.7273,85.5635,85.5721,11871.0
2020-02-21 10:55:00,99.27,99.28,99.12,99.21,17723.0,85.5463,85.5549,85.417,85.4946,17723.0
2020-02-21 11:00:00,99.2,99.33,99.18,99.33,13570.0,85.486,85.598,85.4687,85.598,13570.0
2020-02-21 11:05:00,99.34,99.42,99.33,99.41,9174.0,85.6066,85.6756,85.598,85.6669,9174.0
2020-02-21 11:10:00,99.4,99.41,99.29,99.35,16545.0,85.6583,85.6669,85.5635,85.6152,16545.0
2020-02-21 11:15:00,99.37,99.46,99.33,99.45,20174.0,85.6325,85.71,85.598,85.7014,20174.0
2020-02-21 11:20:00,99.44,99.54,99.4,99.53,21095.0,85.6928,85.779,85.6583,85.7703,21095.0
2020-02-21 11:25:00,99.52,99.6,99.51,99.59,9081.0,85.7617,85.8307,85.7531,85.8221,9081.0
2020-02-21 11:30:00,99.61,99.76,99.59,99.76,19512.0,85.8393,85.9685,85.8221,85.9685,19512.0
2020-02-21 11:35:00,99.77,99.79,99.67,99.7,19366.0,85.9772,85.9944,85.891,85.9168,19366.0
2020-02-21 11:40:00,99.69,99.73,99.67,99.71,9490.0,85.9082,85.9427,85.891,85.9255,9490.0
2020-02-21 11:45:00,99.7,99.7,99.63,99.64,6290.0,85.9168,85.9168,85.8565,85.8651,6290.0
2020-02-21 11:50:00,99.62,99.73,99.61,99.73,14679.0,85.8479,85.9427,85.8393,85.9427,14679.0
2020-02-21 11:55:00,99.72,99.72,99.63,99.66,17790.0,85.9341,85.9341,85.8565,85.8824,17790.0
2020-02-21 12:00:00,99.66,99.67,99.59,99.66,23496.0,85.8824,85.891,85.8221,85.8824,23496.0
2020-02-21 12:05:00,99.66,99.71,99.54,99.55,21369.0,85.8824,85.9255,85.779,85.7876,21369.0
2020-02-21 12:10:00,99.55,99.56,99.5,99.51,14546.0,85.7876,85.7962,85.7445,85.7531,14546.0
2020-02-21 12:15:00,99.52,99.58,99.52,99.55,14771.0,85.7617,85.8134,85.7617,85.7876,14771.0
2020-02-21 12:20:00,99.55,99.56,99.52,99.54,36580.0,85.7876,85.7962,85.7617,85.779,36580.0
2020-02-21 12:25:00,99.53,99.53,99.24,99.31,37863.0,85.7703,85.7703,85.5204,85.5808,37863.0
2020-02-21 12:30:00,99.31,99.32,99.24,99.25,60523.0,85.5808,85.5894,85.5204,85.5291,60523.0
2020-02-21 12:35:00,99.25,99.27,99.2,99.24,10395.0,85.5291,85.5463,85.486,85.5204,10395.0
2020-02-21 12:40:00,99.24,99.32,99.24,99.28,15130.0,85.5204,85.5894,85.5204,85.5549,15130.0
2020-02-21 12:45:00,99.29,99.29,99.19,99.2,35329.0,85.5635,85.5635,85.4774,85.486,35329.0
2020-02-21 12:50:00,99.19,99.2,99.13,99.17,11982.0,85.4774,85.486,85.4256,85.4601,11982.0
2020-02-21 12:55:00,99.17,99.22,99.16,99.18,14017.0,85.4601,85.5032,85.4515,85.4687,14017.0
2020-02-21 13:00:00,99.19,99.27,99.18,99.25,7818.0,85.4774,85.5463,85.4687,85.5291,7818.0
2020-02-21 13:05:00,99.25,99.31,99.21,99.29,18844.0,85.5291,85.5808,85.4946,85.5635,18844.0
2020-02-21 13:10:00,99.28,99.33,99.27,99.3,12221.0,85.5549,85.598,85.5463,85.5721,12221.0
2020-02-21 13:15:00,99.31,99.37,99.29,99.29,10703.0,85.5808,85.6325,85.5635,85.5635,10703.0
2020-02-21 13:20:00,99.29,99.32,99.25,99.32,16763.0,85.5635,85.5894,85.5291,85.5894,16763.0
2020-02-21 13:25:00,99.33,99.34,99.18,99.2,22834.0,85.598,85.6066,85.4687,85.486,22834.0
2020-02-21 13:30:00,99.2,99.25,99.18,99.23,9077.0,85.486,85.5291,85.4687,85.5118,9077.0
2020-02-21 13:35:00,99.23,99.25,99.2,99.23,10106.0,85.5118,85.5291,85.486,85.5118,10106.0
2020-02-21 13:40:00,99.25,99.35,99.24,99.33,9994.0,85.5291,85.6152,85.5204,85.598,9994.0
2020-02-21 13:45:00,99.32,99.34,99.26,99.26,8577.0,85.5894,85.6066,85.5377,85.5377,8577.0
2020-02-21 13:50:00,99.25,99.25,99.14,99.14,11423.0,85.5291,85.5291,85.4343,85.4343,11423.0
2020-02-21 13:55:00,99.15,99.32,99.15,99.31,16198.0,85.4429,85.5894,85.4429,85.5808,16198.0
2020-02-21 14:00:00,99.32,99.38,99.29,99.35,17232.0,85.5894,85.6411,85.5635,85.6152,17232.0
2020-02-21 14:05:00,99.34,99.44,99.27,99.43,11870.0,85.6066,85.6928,85.5463,85.6842,11870.0
2020-02-21 14:10:00,99.42,99.51,99.41,99.47,12353.0,85.6756,85.7531,85.6669,85.7186,12353.0
2020-02-21 14:15:00,99.47,99.51,99.36,99.46,11257.0,85.7186,85.7531,85.6238,85.71,11257.0
2020-02-21 14:20:00,99.45,99.47,99.32,99.32,15689.0,85.7014,85.7186,85.5894,85.5894,15689.0
2020-02-21 14:25:00,99.32,99.47,99.31,99.45,11070.0,85.5894,85.7186,85.5808,85.7014,11070.0
2020-02-21 14:30:00,99.45,99.48,99.28,99.32,18219.0,85.7014,85.7273,85.5549,85.5894,18219.0
2020-02-21 14:35:00,99.32,99.33,99.24,99.33,8955.0,85.5894,85.598,85.5204,85.598,8955.0
2020-02-21 14:40:00,99.31,99.36,99.25,99.34,16864.0,85.5808,85.6238,85.5291,85.6066,16864.0
2020-02-21 14:45:00,99.34,99.35,99.24,99.24,9162.0,85.6066,85.6152,85.5204,85.5204,9162.0
2020-02-21 14:50:00,99.24,99.32,99.24,99.3,15331.0,85.5204,85.5894,85.5204,85.5721,15331.0
2020-02-21 14:55:00,99.29,99.35,99.24,99.26,8336.0,85.5635,85.6152,85.5204,85.5377,8336.0
2020-02-21 15:00:00,99.27,99.32,99.2,99.22,12517.0,85.5463,85.5894,85.486,85.5032,12517.0
2020-02-21 15:05:00,99.22,99.22,99.12,99.17,15570.0,85.5032,85.5032,85.417,85.4601,15570.0
2020-02-21 15:10:00,99.17,99.22,99.12,99.19,15583.0,85.4601,85.5032,85.417,85.4774,15583.0
2020-02-21 15:15:00,99.19,99.23,99.09,99.21,22159.0,85.4774,85.5118,85.3912,85.4946,22159.0
2020-02-21 15:20:00,99.2,99.3,99.19,99.29,23012.0,85.486,85.5721,85.4774,85.5635,23012.0
2020-02-21 15:25:00,99.29,99.32,99.28,99.32,15797.0,85.5635,85.5894,85.5549,85.5894,15797.0
2020-02-21 15:30:00,99.31,99.35,99.04,99.04,66996.0,85.5808,85.6152,85.3481,85.3481,66996.0
2020-02-21 15:35:00,99.05,99.22,99.05,99.21,20596.0,85.3567,85.5032,85.3567,85.4946,20596.0
2020-02-21 15:40:00,99.23,99.29,99.15,99.23,22577.0,85.5118,85.5635,85.4429,85.5118,22577.0
2020-02-21 15:45:00,99.24,99.33,99.23,99.32,23375.0,85.5204,85.598,85.5118,85.5894,23375.0
2020-02-21 15:50:00,99.33,99.48,99.31,99.4,43704.0,85.598,85.7273,85.5808,85.6583,43704.0
2020-02-21 15:55:00,99.4,99.46,99.12,99.25,301294.0,85.6583,85.71,85.417,85.5291,301294.0
2020-02-24 09:30:00,97.79,98.5,97.32,98.5,83043.0,84.2709,84.8827,83.8659,84.8827,83043.0
2020-02-24 09:35:00,98.56,98.64,97.96,98.02,40976.0,84.9344,85.0034,84.4174,84.4691,40976.0
2020-02-24 09:40:00,98.01,98.21,97.87,98.21,35446.0,84.4605,84.6328,84.3398,84.6328,35446.0
2020-02-24 09:45:00,98.27,98.45,98.02,98.11,18360.0,84.6845,84.8397,84.4691,84.5467,18360.0
2020-02-24 09:50:00,98.11,98.11,97.75,97.87,18990.0,84.5467,84.5467,84.2364,84.3398,18990.0
2020-02-24 09:55:00,97.84,97.97,97.76,97.95,9187.0,84.314,84.426,84.245,84.4088,9187.0
2020-02-24 10:00:00,97.97,98.12,97.79,97.83,30328.0,84.426,84.5553,84.2709,84.3054,30328.0
2020-02-24 10:05:00,97.84,97.96,97.77,97.84,22194.0,84.314,84.4174,84.2537,84.314,22194.0
2020-02-24 10:10:00,97.82,97.88,97.55,97.6,14795.0,84.2967,84.3485,84.0641,84.1072,14795.0
2020-02-24 10:15:00,97.55,97.6,97.47,97.48,16314.0,84.0641,84.1072,83.9951,84.0038,16314.0
2020-02-24 10:20:00,97.48,97.48,97.38,97.43,23085.0,84.0038,84.0038,83.9176,83.9607,23085.0
2020-02-24 10:25:00,97.43,97.61,97.4,97.57,35672.0,83.9607,84.1158,83.9348,84.0813,35672.0
2020-02-24 10:30:00,97.56,97.69,97.54,97.66,22916.0,84.0727,84.1847,84.0555,84.1589,22916.0
2020-02-24 10:35:00,97.68,97.71,97.61,97.71,16525.0,84.1761,84.202,84.1158,84.202,16525.0
2020-02-24 10:40:00,97.68,97.9,97.68,97.9,30263.0,84.1761,84.3657,84.1761,84.3657,30263.0
2020-02-24 10:45:00,97.9,97.92,97.82,97.9,12063.0,84.3657,84.3829,84.2967,84.3657,12063.0
2020-02-24 10:50:00,97.9,97.96,97.85,97.94,20222.0,84.3657,84.4174,84.3226,84.4002,20222.0
2020-02-24 10:55:00,97.93,97.96,97.85,97.87,28793.0,84.3915,84.4174,84.3226,84.3398,28793.0
2020-02-24 11:00:00,97.86,97.91,97.74,97.78,40996.0,84.3312,84.3743,84.2278,84.2623,40996.0
2020-02-24 11:05:00,97.79,97.8,97.65,97.73,58990.0,84.2709,84.2795,84.1502,84.2192,58990.0
2020-02-24 11:10:00,97.75,97.75,97.62,97.66,10722.0,84.2364,84.2364,84.1244,84.1589,10722.0
2020-02-24 11:15:00,97.64,97.64,97.54,97.6,21857.0,84.1416,84.1416,84.0555,84.1072,21857.0
2020-02-24 11:20:00,97.6,97.6,97.53,97.54,21987.0,84.1072,84.1072,84.0468,84.0555,21987.0
2020-02-24 11:25:00,97.55,97.56,97.48,97.53,14216.0,84.0641,84.0727,84.0038,84.0468,14216.0
2020-02-24 11:30:00,97.53,97.58,97.47,97.57,16333.0,84.0468,84.0899,83.9951,84.0813,16333.0
2020-02-24 11:35:00,97.57,97.58,97.5,97.57,19092.0,84.0813,84.0899,84.021,84.0813,19092.0
2020-02-24 11:40:00,97.55,97.55,97.38,97.39,29288.0,84.0641,84.0641,83.9176,83.9262,29288.0
2020-02-24 11:45:00,97.4,97.42,97.26,97.32,28042.0,83.9348,83.952,83.8142,83.8659,28042.0
2020-02-24 11:50:00,97.32,97.38,97.28,97.34,7779.0,83.8659,83.9176,83.8314,83.8831,7779.0
2020-02-24 11:55:00,97.33,97.38,97.27,97.28,9127.0,83.8745,83.9176,83.8228,83.8314,9127.0
2020-02-24 12:00:00,97.27,97.27,97.14,97.18,10142.0,83.8228,83.8228,83.7108,83.7452,10142.0
2020-02-24 12:05:00,97.18,97.18,96.95,96.97,19698.0,83.7452,83.7452,83.547,83.5643,19698.0
2020-02-24 12:10:00,96.95,97.04,96.87,96.9,6600.0,83.547,83.6246,83.4781,83.5039,6600.0
2020-02-24 12:15:00,96.89,96.94,96.85,96.94,13150.0,83.4953,83.5384,83.4608,83.5384,13150.0
2020-02-24 12:20:00,96.95,96.97,96.88,96.88,5760.0,83.547,83.5643,83.4867,83.4867,5760.0
2020-02-24 12:25:00,96.88,96.92,96.77,96.78,12023.0,83.4867,83.5212,83.3919,83.4005,12023.0
2020-02-24 12:30:00,96.78,96.78,96.62,96.7,15784.0,83.4005,83.4005,83.2626,83.3316,15784.0
2020-02-24 12:35:00,96.71,96.88,96.7,96.88,10318.0,83.3402,83.4867,83.3316,83.4867,10318.0
2020-02-24 12:40:00,96.88,96.9,96.82,96.82,8115.0,83.4867,83.5039,83.435,83.435,8115.0
2020-02-24 12:45:00,96.83,96.87,96.75,96.77,12069.0,83.4436,83.4781,83.3747,83.3919,12069.0
2020-02-24 12:50:00,96.76,96.78,96.66,96.69,10656.0,83.3833,83.4005,83.2971,83.323,10656.0
2020-02-24 12:55:00,96.72,96.72,96.49,96.5,17407.0,83.3488,83.3488,83.1506,83.1592,17407.0
2020-02-24 13:00:00,96.49,96.49,96.27,96.27,16966.0,83.1506,83.1506,82.961,82.961,16966.0
2020-02-24 13:05:00,96.3,96.52,96.28,96.47,18850.0,82.9869,83.1765,82.9696,83.1334,18850.0
2020-02-24 13:10:00,96.47,96.48,96.36,96.38,9514.0,83.1334,83.142,83.0386,83.0558,9514.0
2020-02-24 13:15:00,96.38,96.38,96.24,96.26,18625.0,83.0558,83.0558,82.9352,82.9524,18625.0
2020-02-24 13:20:00,96.26,96.29,96.18,96.2,10281.0,82.9524,82.9783,82.8835,82.9007,10281.0
2020-02-24 13:25:00,96.2,96.52,96.17,96.49,15517.0,82.9007,83.1765,82.8749,83.1506,15517.0
2020-02-24 13:30:00,96.49,96.62,96.42,96.61,13856.0,83.1506,83.2626,83.0903,83.254,13856.0
2020-02-24 13:35:00,96.61,96.66,96.56,96.59,12121.0,83.254,83.2971,83.2109,83.2368,12121.0
2020-02-24 13:40:00,96.59,96.59,96.48,96.59,11476.0,83.2368,83.2368,83.142,83.2368,11476.0
2020-02-24 13:45:00,96.58,96.67,96.56,96.61,22792.0,83.2282,83.3057,83.2109,83.254,22792.0
2020-02-24 13:50:00,96.6,96.62,96.54,96.56,16708.0,83.2454,83.2626,83.1937,83.2109,16708.0
2020-02-24 13:55:00,96.55,96.55,96.38,96.43,16678.0,83.2023,83.2023,83.0558,83.0989,16678.0
2020-02-24 14:00:00,96.41,96.44,96.32,96.33,14444.0,83.0817,83.1075,83.0041,83.0127,14444.0
2020-02-24 14:05:00,96.33,96.38,96.22,96.26,18294.0,83.0127,83.0558,82.9179,82.9524,18294.0
2020-02-24 14:10:00,96.28,96.28,96.15,96.15,23006.0,82.9696,82.9696,82.8576,82.8576,23006.0
2020-02-24 14:15:00,96.14,96.18,95.97,96.04,17954.0,82.849,82.8835,82.7025,82.7628,17954.0
2020-02-24 14:20:00,96.05,96.23,96.04,96.23,23530.0,82.7714,82.9266,82.7628,82.9266,23530.0
2020-02-24 14:25:00,96.23,96.42,96.23,96.42,19322.0,82.9266,83.0903,82.9266,83.0903,19322.0
2020-02-24 14:30:00,96.44,96.46,96.32,96.32,15595.0,83.1075,83.1248,83.0041,83.0041,15595.0
2020-02-24 14:35:00,96.34,96.43,96.33,96.38,13035.0,83.0214,83.0989,83.0127,83.0558,13035.0
2020-02-24 14:40:00,96.38,96.55,96.36,96.51,16345.0,83.0558,83.2023,83.0386,83.1679,16345.0
2020-02-24 14:45:00,96.49,96.53,96.44,96.47,16410.0,83.1506,83.1851,83.1075,83.1334,16410.0
2020-02-24 14:50:00,96.47,96.52,96.42,96.5,12243.0,83.1334,83.1765,83.0903,83.1592,12243.0
2020-02-24 14:55:00,96.49,96.62,96.45,96.59,21501.0,83.1506,83.2626,83.1161,83.2368,21501.0
2020-02-24 15:00:00,96.61,96.64,96.49,96.52,23603.0,83.254,83.2799,83.1506,83.1765,23603.0
2020-02-24 15:05:00,96.54,96.54,96.5,96.5,35203.0,83.1937,83.1937,83.1592,83.1592,35203.0
2020-02-24 15:10:00,96.5,96.5,96.34,96.36,18517.0,83.1592,83.1592,83.0214,83.0386,18517.0
2020-02-24 15:15:00,96.36,96.45,96.31,96.37,22211.0,83.0386,83.1161,82.9955,83.0472,22211.0
2020-02-24 15:20:00,96.37,96.45,96.3,96.33,24575.0,83.0472,83.1161,82.9869,83.0127,24575.0
2020-02-24 15:25:00,96.32,96.34,96.23,96.23,26000.0,83.0041,83.0214,82.9266,82.9266,26000.0
2020-02-24 15:30:00,96.25,96.29,96.13,96.18,37789.0,82.9438,82.9783,82.8404,82.8835,37789.0
2020-02-24 15:35:00,96.18,96.19,95.95,95.96,40277.0,82.8835,82.8921,82.6853,82.6939,40277.0
2020-02-24 15:40:00,95.98,95.99,95.87,95.9,52075.0,82.7111,82.7197,82.6163,82.6422,52075.0
2020-02-24 15:45:00,95.91,96.12,95.9,96.11,33361.0,82.6508,82.8318,82.6422,82.8231,33361.0
2020-02-24 15:50:00,96.1,96.1,95.83,95.85,66326.0,82.8145,82.8145,82.5819,82.5991,66326.0
2020-02-24 15:55:00,95.86,96.01,95.82,95.98,170880.0,82.6077,82.737,82.5732,82.7111,170880.0
2020-02-25 09:30:00,96.24,96.61,96.2,96.51,55572.0,82.9352,83.254,82.9007,83.1679,55572.0
2020-02-25 09:35:00,96.49,96.52,96.16,96.35,17062.0,83.1506,83.1765,82.8662,83.03,17062.0
2020-02-25 09:40:00,96.37,96.39,96.0,96.06,11308.0,83.0472,83.0644,82.7284,82.7801,11308.0
2020-02-25 09:45:00,96.04,96.05,95.85,95.94,14602.0,82.7628,82.7714,82.5991,82.6767,14602.0
2020-02-25 09:50:00,95.91,96.09,95.91,96.09,19228.0,82.6508,82.8059,82.6508,82.8059,19228.0
2020-02-25 09:55:00,96.07,96.08,95.61,95.61,24207.0,82.7887,82.7973,82.3923,82.3923,24207.0
2020-02-25 10:00:00,95.64,96.0,95.54,95.92,18309.0,82.4181,82.7284,82.3319,82.6594,18309.0
2020-02-25 10:05:00,95.92,96.06,95.9,95.95,18371.0,82.6594,82.7801,82.6422,82.6853,18371.0
2020-02-25 10:10:00,95.96,95.96,95.74,95.81,14239.0,82.6939,82.6939,82.5043,82.5646,14239.0
2020-02-25 10:15:00,95.82,95.97,95.76,95.83,18348.0,82.5732,82.7025,82.5215,82.5819,18348.0
2020-02-25 10:20:00,95.82,95.82,95.52,95.52,20408.0,82.5732,82.5732,82.3147,82.3147,20408.0
2020-02-25 10:25:00,95.51,95.51,95.15,95.15,18903.0,82.3061,82.3061,81.9959,81.9959,18903.0
2020-02-25 10:30:00,95.14,95.25,95.01,95.21,23572.0,81.9872,82.082,81.8752,82.0476,23572.0
2020-02-25 10:35:00,95.19,95.41,95.1,95.4,27594.0,82.0303,82.2199,81.9528,82.2113,27594.0
2020-02-25 10:40:00,95.42,95.55,95.31,95.52,16170.0,82.2285,82.3406,82.1337,82.3147,16170.0
2020-02-25 10:45:00,95.53,95.54,95.23,95.27,23377.0,82.3233,82.3319,82.0648,82.0993,23377.0
2020-02-25 10:50:00,95.26,95.26,94.84,94.96,22553.0,82.0907,82.0907,81.7287,81.8321,22553.0
2020-02-25 10:55:00,94.99,95.23,94.92,95.22,15883.0,81.858,82.0648,81.7977,82.0562,15883.0
2020-02-25 11:00:00,95.22,95.3,94.96,94.99,13524.0,82.0562,82.1251,81.8321,81.858,13524.0
2020-02-25 11:05:00,94.98,95.06,94.82,94.85,19225.0,81.8494,81.9183,81.7115,81.7373,19225.0
2020-02-25 11:10:00,94.88,95.05,94.88,94.93,12560.0,81.7632,81.9097,81.7632,81.8063,12560.0
2020-02-25 11:15:00,94.93,94.93,94.55,94.6,17474.0,81.8063,81.8063,81.4788,81.5219,17474.0
2020-02-25 11:20:00,94.61,94.61,94.39,94.43,14795.0,81.5305,81.5305,81.3409,81.3754,14795.0
2020-02-25 11:25:00,94.43,94.58,94.4,94.52,19290.0,81.3754,81.5047,81.3495,81.453,19290.0
2020-02-25 11:30:00,94.52,94.55,94.39,94.42,51056.0,81.453,81.4788,81.3409,81.3668,51056.0
2020-02-25 11:35:00,94.4,94.5,94.22,94.48,101975.0,81.3495,81.4357,81.1944,81.4185,101975.0
2020-02-25 11:40:00,94.5,94.63,94.37,94.37,13273.0,81.4357,81.5478,81.3237,81.3237,13273.0
2020-02-25 11:45:00,94.39,94.75,94.38,94.7,19838.0,81.3409,81.6512,81.3323,81.6081,19838.0
2020-02-25 11:50:00,94.7,94.77,94.64,94.67,11888.0,81.6081,81.6684,81.5564,81.5822,11888.0
2020-02-25 11:55:00,94.66,94.68,94.47,94.54,13377.0,81.5736,81.5908,81.4099,81.4702,13377.0
2020-02-25 12:00:00,94.54,94.69,94.5,94.52,21246.0,81.4702,81.5995,81.4357,81.453,21246.0
2020-02-25 12:05:00,94.53,94.53,94.4,94.46,15778.0,81.4616,81.4616,81.3495,81.4013,15778.0
2020-02-25 12:10:00,94.47,94.56,94.36,94.36,11008.0,81.4099,81.4874,81.3151,81.3151,11008.0
2020-02-25 12:15:00,94.37,94.38,94.19,94.21,12735.0,81.3237,81.3323,81.1686,81.1858,12735.0
2020-02-25 12:20:00,94.23,94.3,94.17,94.26,9343.0,81.2031,81.2634,81.1513,81.2289,9343.0
2020-02-25 12:25:00,94.25,94.28,94.14,94.14,15950.0,81.2203,81.2461,81.1255,81.1255,15950.0
2020-02-25 12:30:00,94.12,94.15,93.98,94.0,28754.0,81.1083,81.1341,80.9876,81.0048,28754.0
2020-02-25 12:35:00,94.01,94.11,94.0,94.09,21095.0,81.0135,81.0996,81.0048,81.0824,21095.0
2020-02-25 12:40:00,94.08,94.08,93.54,93.56,49851.0,81.0738,81.0738,80.6084,80.6257,49851.0
2020-02-25 12:45:00,93.49,93.53,93.31,93.42,46486.0,80.5654,80.5998,80.4102,80.505,46486.0
2020-02-25 12:50:00,93.43,93.6,93.42,93.43,18721.0,80.5136,80.6601,80.505,80.5136,18721.0
2020-02-25 12:55:00,93.41,93.41,93.21,93.25,56148.0,80.4964,80.4964,80.3241,80.3585,56148.0
2020-02-25 13:00:00,93.24,93.24,93.0,93.04,38197.0,80.3499,80.3499,80.1431,80.1776,38197.0
2020-02-25 13:05:00,93.07,93.39,93.01,93.33,19880.0,80.2034,80.4792,80.1517,80.4275,19880.0
2020-02-25 13:10:00,93.32,93.39,93.25,93.3,74657.0,80.4189,80.4792,80.3585,80.4016,74657.0
2020-02-25 13:15:00,93.28,93.32,92.9,92.96,35719.0,80.3844,80.4189,80.0569,80.1086,35719.0
2020-02-25 13:20:00,92.95,93.11,92.95,93.04,12814.0,80.1,80.2379,80.1,80.1776,12814.0
2020-02-25 13:25:00,93.06,93.19,92.97,93.09,14390.0,80.1948,80.3068,80.1172,80.2207,14390.0
2020-02-25 13:30:00,93.08,93.08,92.9,93.08,18706.0,80.212,80.212,80.0569,80.212,18706.0
2020-02-25 13:35:00,93.07,93.18,92.98,92.99,16787.0,80.2034,80.2982,80.1259,80.1345,16787.0
2020-02-25 13:40:00,92.98,93.14,92.87,93.09,19017.0,80.1259,80.2637,80.0311,80.2207,19017.0
2020-02-25 13:45:00,93.09,93.11,92.83,92.85,22353.0,80.2207,80.2379,79.9966,80.0138,22353.0
2020-02-25 13:50:00,92.85,93.01,92.71,92.78,15758.0,80.0138,80.1517,79.8932,79.9535,15758.0
2020-02-25 13:55:00,92.79,92.85,92.55,92.56,19988.0,79.9621,80.0138,79.7553,79.7639,19988.0
2020-02-25 14:00:00,92.56,92.59,92.3,92.36,29271.0,79.7639,79.7898,79.5399,79.5916,29271.0
2020-02-25 14:05:00,92.35,92.47,91.92,91.99,50146.0,79.583,79.6864,79.2124,79.2727,50146.0
2020-02-25 14:10:00,91.98,92.49,91.95,92.47,38158.0,79.2641,79.7036,79.2383,79.6864,38158.0
2020-02-25 14:15:00,92.49,92.49,92.16,92.23,17552.0,79.7036,79.7036,79.4192,79.4795,17552.0
2020-02-25 14:20:00,92.22,92.42,92.1,92.11,29105.0,79.4709,79.6433,79.3675,79.3761,29105.0
2020-02-25 14:25:00,92.12,92.22,91.91,91.97,18226.0,79.3848,79.4709,79.2038,79.2555,18226.0
2020-02-25 14:30:00,91.99,92.1,91.76,92.02,26160.0,79.2727,79.3675,79.0745,79.2986,26160.0
2020-02-25 14:35:00,92.0,92.12,91.86,91.86,36092.0,79.2813,79.3848,79.1607,79.1607,36092.0
2020-02-25 14:40:00,91.85,92.19,91.78,92.19,31746.0,79.1521,79.4451,79.0918,79.4451,31746.0
2020-02-25 14:45:00,92.18,92.21,92.06,92.08,144008.0,79.4365,79.4623,79.333,79.3503,144008.0
2020-02-25 14:50:00,92.08,92.31,92.01,92.31,98475.0,79.3503,79.5485,79.29,79.5485,98475.0
2020-02-25 14:55:00,92.3,92.47,92.13,92.16,22835.0,79.5399,79.6864,79.3934,79.4192,22835.0
2020-02-25 15:00:00,92.2,92.67,92.2,92.48,65789.0,79.4537,79.8587,79.4537,79.695,65789.0
2020-02-25 15:05:00,92.48,92.68,92.47,92.57,83211.0,79.695,79.8673,79.6864,79.7725,83211.0
2020-02-25 15:10:00,92.58,92.59,92.36,92.42,46002.0,79.7812,79.7898,79.5916,79.6433,46002.0
2020-02-25 15:15:00,92.39,92.5,92.22,92.43,45177.0,79.6174,79.7122,79.4709,79.6519,45177.0
2020-02-25 15:20:00,92.44,92.47,91.91,92.13,41177.0,79.6605,79.6864,79.2038,79.3934,41177.0
2020-02-25 15:25:00,92.11,92.31,92.06,92.26,58196.0,79.3761,79.5485,79.333,79.5054,58196.0
2020-02-25 15:30:00,92.26,92.26,91.69,91.85,57913.0,79.5054,79.5054,79.0142,79.1521,57913.0
2020-02-25 15:35:00,91.84,91.86,91.63,91.63,80541.0,79.1435,79.1607,78.9625,78.9625,80541.0
2020-02-25 15:40:00,91.62,91.95,91.62,91.72,150374.0,78.9539,79.2383,78.9539,79.04,150374.0
2020-02-25 15:45:00,91.72,92.07,91.72,91.87,82585.0,79.04,79.3417,79.04,79.1693,82585.0
2020-02-25 15:50:00,91.83,91.94,91.63,91.83,95755.0,79.1348,79.2296,78.9625,79.1348,95755.0
2020-02-25 15:55:00,91.84,92.0,91.69,91.71,365630.0,79.1435,79.2813,79.0142,79.0314,365630.0
2020-02-26 09:30:00,92.0,92.23,91.77,92.21,66727.0,79.2813,79.4795,79.0831,79.4623,66727.0
2020-02-26 09:35:00,92.16,92.45,92.01,92.43,14195.0,79.4192,79.6691,79.29,79.6519,14195.0
2020-02-26 09:40:00,92.44,92.88,92.27,92.71,42820.0,79.6605,80.0397,79.514,79.8932,42820.0
2020-02-26 09:45:00,92.69,92.71,92.17,92.23,16012.0,79.876,79.8932,79.4278,79.4795,16012.0
2020-02-26 09:50:00,92.21,92.34,91.95,92.13,26074.0,79.4623,79.5743,79.2383,79.3934,26074.0
2020-02-26 09:55:00,92.1,92.21,91.75,92.03,24065.0,79.3675,79.4623,79.0659,79.3072,24065.0
2020-02-26 10:00:00,92.03,92.18,91.97,92.14,19463.0,79.3072,79.4365,79.2555,79.402,19463.0
2020-02-26 10:05:00,92.14,92.23,91.96,92.05,30871.0,79.402,79.4795,79.2469,79.3244,30871.0
2020-02-26 10:10:00,92.05,92.18,91.83,92.18,30737.0,79.3244,79.4365,79.1348,79.4365,30737.0
2020-02-26 10:15:00,92.18,92.45,92.18,92.44,15098.0,79.4365,79.6691,79.4365,79.6605,15098.0
2020-02-26 10:20:00,92.46,92.5,92.24,92.41,22633.0,79.6777,79.7122,79.4882,79.6347,22633.0
2020-02-26 10:25:00,92.46,92.6,92.38,92.38,16023.0,79.6777,79.7984,79.6088,79.6088,16023.0
2020-02-26 10:30:00,92.4,92.58,92.36,92.53,38624.0,79.626,79.7812,79.5916,79.7381,38624.0
2020-02-26 10:35:00,92.54,92.67,92.5,92.63,13333.0,79.7467,79.8587,79.7122,79.8242,13333.0
2020-02-26 10:40:00,92.66,92.97,92.65,92.94,35831.0,79.8501,80.1172,79.8415,80.0914,35831.0
2020-02-26 10:45:00,92.96,93.1,92.94,93.07,12742.0,80.1086,80.2293,80.0914,80.2034,12742.0
2020-02-26 10:50:00,93.11,93.19,93.01,93.09,34364.0,80.2379,80.3068,80.1517,80.2207,34364.0
2020-02-26 10:55:00,93.13,93.23,93.04,93.18,101703.0,80.2551,80.3413,80.1776,80.2982,101703.0
2020-02-26 11:00:00,93.19,93.29,93.03,93.15,16046.0,80.3068,80.393,80.1689,80.2724,16046.0
2020-02-26 11:05:00,93.15,93.15,92.85,92.88,19821.0,80.2724,80.2724,80.0138,80.0397,19821.0
2020-02-26 11:10:00,92.89,92.94,92.81,92.86,13964.0,80.0483,80.0914,79.9794,80.0224,13964.0
2020-02-26 11:15:00,92.86,93.19,92.83,93.11,169955.0,80.0224,80.3068,79.9966,80.2379,169955.0
2020-02-26 11:20:00,93.09,93.25,93.06,93.2,47759.0,80.2207,80.3585,80.1948,80.3154,47759.0
2020-02-26 11:25:00,93.22,93.29,93.08,93.25,15840.0,80.3327,80.393,80.212,80.3585,15840.0
2020-02-26 11:30:00,93.23,93.23,92.98,93.11,22599.0,80.3413,80.3413,80.1259,80.2379,22599.0
2020-02-26 11:35:00,93.09,93.28,92.97,93.2,20580.0,80.2207,80.3844,80.1172,80.3154,20580.0
2020-02-26 11:40:00,93.19,93.29,93.09,93.25,14558.0,80.3068,80.393,80.2207,80.3585,14558.0
2020-02-26 11:45:00,93.25,93.32,93.22,93.27,18432.0,80.3585,80.4189,80.3327,80.3758,18432.0
2020-02-26 11:50:00,93.25,93.28,92.99,92.99,19428.0,80.3585,80.3844,80.1345,80.1345,19428.0
2020-02-26 11:55:00,92.98,93.12,92.94,93.0,13968.0,80.1259,80.2465,80.0914,80.1431,13968.0
2020-02-26 12:00:00,93.01,93.03,92.76,92.76,18486.0,80.1517,80.1689,79.9363,79.9363,18486.0
2020-02-26 12:05:00,92.78,92.78,92.44,92.49,123392.0,79.9535,79.9535,79.6605,79.7036,123392.0
2020-02-26 12:10:00,92.46,92.52,92.19,92.32,109560.0,79.6777,79.7295,79.4451,79.5571,109560.0
2020-02-26 12:15:00,92.33,92.33,92.05,92.29,26661.0,79.5657,79.5657,79.3244,79.5312,26661.0
2020-02-26 12:20:00,92.27,92.4,92.09,92.36,34472.0,79.514,79.626,79.3589,79.5916,34472.0
2020-02-26 12:25:00,92.37,92.37,92.11,92.15,33913.0,79.6002,79.6002,79.3761,79.4106,33913.0
2020-02-26 12:30:00,92.2,92.46,92.19,92.38,56019.0,79.4537,79.6777,79.4451,79.6088,56019.0
2020-02-26 12:35:00,92.4,92.46,92.31,92.42,34603.0,79.626,79.6777,79.5485,79.6433,34603.0
2020-02-26 12:40:00,92.41,92.57,92.39,92.45,42123.0,79.6347,79.7725,79.6174,79.6691,42123.0
2020-02-26 12:45:00,92.48,92.81,92.48,92.67,15006.0,79.695,79.9794,79.695,79.8587,15006.0
2020-02-26 12:50:00,92.67,92.79,92.43,92.43,17142.0,79.8587,79.9621,79.6519,79.6519,17142.0
2020-02-26 12:55:00,92.43,92.46,92.28,92.44,27776.0,79.6519,79.6777,79.5226,79.6605,27776.0
2020-02-26 13:00:00,92.48,92.66,92.44,92.61,8476.0,79.695,79.8501,79.6605,79.807,8476.0
2020-02-26 13:05:00,92.59,92.62,92.35,92.35,16146.0,79.7898,79.8156,79.583,79.583,16146.0
2020-02-26 13:10:00,92.37,92.45,92.32,92.39,16388.0,79.6002,79.6691,79.5571,79.6174,16388.0
2020-02-26 13:15:00,92.43,92.54,92.34,92.37,13787.0,79.6519,79.7467,79.5743,79.6002,13787.0
2020-02-26 13:20:00,92.37,92.44,92.26,92.29,10178.0,79.6002,79.6605,79.5054,79.5312,10178.0
2020-02-26 13:25:00,92.31,92.52,92.29,92.44,10384.0,79.5485,79.7295,79.5312,79.6605,10384.0
2020-02-26 13:30:00,92.42,92.44,91.98,91.99,16237.0,79.6433,79.6605,79.2641,79.2727,16237.0
2020-02-26 13:35:00,91.97,92.03,91.63,91.63,24319.0,79.2555,79.3072,78.9625,78.9625,24319.0
2020-02-26 13:40:00,91.62,91.71,91.32,91.42,67659.0,78.9539,79.0314,78.6953,78.7815,67659.0
2020-02-26 13:45:00,91.4,91.76,91.39,91.62,59690.0,78.7643,79.0745,78.7557,78.9539,59690.0
2020-02-26 13:50:00,91.62,91.73,91.48,91.51,14840.0,78.9539,79.0487,78.8332,78.8591,14840.0
2020-02-26 13:55:00,91.47,91.51,91.02,91.1,22310.0,78.8246,78.8591,78.4368,78.5058,22310.0
2020-02-26 14:00:00,91.1,91.4,90.98,91.2,25684.0,78.5058,78.7643,78.4024,78.5919,25684.0
2020-02-26 14:05:00,91.21,91.43,91.12,91.17,88999.0,78.6006,78.7901,78.523,78.5661,88999.0
2020-02-26 14:10:00,91.19,91.42,91.09,91.42,46558.0,78.5833,78.7815,78.4971,78.7815,46558.0
2020-02-26 14:15:00,91.41,91.56,91.24,91.29,26198.0,78.7729,78.9022,78.6264,78.6695,26198.0
2020-02-26 14:20:00,91.27,91.52,91.25,91.48,19887.0,78.6523,78.8677,78.635,78.8332,19887.0
2020-02-26 14:25:00,91.5,91.65,91.43,91.44,30771.0,78.8505,78.9797,78.7901,78.7988,30771.0
2020-02-26 14:30:00,91.41,91.55,91.21,91.44,32879.0,78.7729,78.8936,78.6006,78.7988,32879.0
2020-02-26 14:35:00,91.46,91.74,91.44,91.68,24896.0,78.816,79.0573,78.7988,79.0056,24896.0
2020-02-26 14:40:00,91.68,91.73,91.3,91.4,23547.0,79.0056,79.0487,78.6781,78.7643,23547.0
2020-02-26 14:45:00,91.5,91.57,91.36,91.5,22862.0,78.8505,78.9108,78.7298,78.8505,22862.0
2020-02-26 14:50:00,91.52,91.61,91.38,91.5,61368.0,78.8677,78.9453,78.7471,78.8505,61368.0
2020-02-26 14:55:00,91.5,91.61,91.39,91.44,54727.0,78.8505,78.9453,78.7557,78.7988,54727.0
2020-02-26 15:00:00,91.47,91.78,91.47,91.64,17655.0,78.8246,79.0918,78.8246,78.9711,17655.0
2020-02-26 15:05:00,91.65,91.71,91.52,91.69,22622.0,78.9797,79.0314,78.8677,79.0142,22622.0
2020-02-26 15:10:00,91.71,91.89,91.62,91.75,19669.0,79.0314,79.1865,78.9539,79.0659,19669.0
2020-02-26 15:15:00,91.74,91.97,91.74,91.89,27107.0,79.0573,79.2555,79.0573,79.1865,27107.0
2020-02-26 15:20:00,91.95,91.96,91.66,91.69,80522.0,79.2383,79.2469,78.9883,79.0142,80522.0
2020-02-26 15:25:00,91.71,91.75,91.49,91.61,19842.0,79.0314,79.0659,78.8418,78.9453,19842.0
2020-02-26 15:30:00,91.62,91.75,91.49,91.52,25119.0,78.9539,79.0659,78.8418,78.8677,25119.0
2020-02-26 15:35:00,91.54,91.87,91.48,91.84,31597.0,78.8849,79.1693,78.8332,79.1435,31597.0
2020-02-26 15:40:00,91.85,91.86,91.64,91.8,38977.0,79.1521,79.1607,78.9711,79.109,38977.0
2020-02-26 15:45:00,91.82,91.83,91.61,91.63,68687.0,79.1262,79.1348,78.9453,78.9625,68687.0
2020-02-26 15:50:00,91.64,91.7,91.51,91.58,92455.0,78.9711,79.0228,78.8591,78.9194,92455.0
2020-02-26 15:55:00,91.58,91.58,91.24,91.26,298652.0,78.9194,78.9194,78.6264,78.6436,298652.0
2020-02-27 09:30:00,90.6,90.74,90.05,90.05,103961.0,78.0749,78.1955,77.6009,77.6009,103961.0
2020-02-27 09:35:00,90.04,90.58,89.82,90.46,87379.0,77.5923,78.0577,77.4027,77.9542,87379.0
2020-02-27 09:40:00,90.47,90.47,89.72,89.81,37207.0,77.9629,77.9629,77.3165,77.3941,37207.0
2020-02-27 09:45:00,89.85,89.94,89.39,89.67,33479.0,77.4286,77.5061,77.0322,77.2735,33479.0
2020-02-27 09:50:00,89.68,89.97,89.55,89.88,36528.0,77.2821,77.532,77.17,77.4544,36528.0
2020-02-27 09:55:00,89.91,90.1,89.52,89.59,40934.0,77.4803,77.644,77.1442,77.2045,40934.0
2020-02-27 10:00:00,89.6,89.87,89.57,89.6,31062.0,77.2131,77.4458,77.1873,77.2131,31062.0
2020-02-27 10:05:00,89.61,89.93,89.55,89.82,53785.0,77.2217,77.4975,77.17,77.4027,53785.0
2020-02-27 10:10:00,89.84,89.84,89.5,89.73,51513.0,77.42,77.42,77.127,77.3252,51513.0
2020-02-27 10:15:00,89.7,89.72,89.34,89.35,127761.0,77.2993,77.3165,76.9891,76.9977,127761.0
2020-02-27 10:20:00,89.35,89.37,88.77,89.05,67410.0,76.9977,77.0149,76.4979,76.7392,67410.0
2020-02-27 10:25:00,89.08,89.1,88.71,88.71,41447.0,76.765,76.7823,76.4462,76.4462,41447.0
2020-02-27 10:30:00,88.76,88.88,88.19,88.22,28625.0,76.4893,76.5927,75.9981,76.0239,28625.0
2020-02-27 10:35:00,88.27,88.59,88.14,88.59,85979.0,76.067,76.3428,75.955,76.3428,85979.0
2020-02-27 10:40:00,88.56,88.72,88.5,88.56,26788.0,76.3169,76.4548,76.2652,76.3169,26788.0
2020-02-27 10:45:00,88.52,89.23,88.51,89.18,21143.0,76.2824,76.8943,76.2738,76.8512,21143.0
2020-02-27 10:50:00,89.15,89.3,88.94,89.02,22223.0,76.8253,76.9546,76.6444,76.7133,22223.0
2020-02-27 10:55:00,89.01,89.18,88.91,89.05,51892.0,76.7047,76.8512,76.6185,76.7392,51892.0
2020-02-27 11:00:00,89.05,89.35,89.03,89.16,73940.0,76.7392,76.9977,76.7219,76.834,73940.0
2020-02-27 11:05:00,89.15,89.25,88.91,89.24,21228.0,76.8253,76.9115,76.6185,76.9029,21228.0
2020-02-27 11:10:00,89.24,89.25,88.79,88.97,27408.0,76.9029,76.9115,76.5151,76.6702,27408.0
2020-02-27 11:15:00,88.97,89.55,88.96,89.55,22587.0,76.6702,77.17,76.6616,77.17,22587.0
2020-02-27 11:20:00,89.52,89.59,89.23,89.3,30675.0,77.1442,77.2045,76.8943,76.9546,30675.0
2020-02-27 11:25:00,89.28,89.45,89.0,89.34,40786.0,76.9374,77.0839,76.6961,76.9891,40786.0
2020-02-27 11:30:00,89.33,89.5,89.23,89.27,32805.0,76.9805,77.127,76.8943,76.9288,32805.0
2020-02-27 11:35:00,89.31,89.43,89.02,89.21,37119.0,76.9632,77.0666,76.7133,76.877,37119.0
2020-02-27 11:40:00,89.22,89.37,89.07,89.15,65736.0,76.8857,77.0149,76.7564,76.8253,65736.0
2020-02-27 11:45:00,89.15,89.56,89.05,89.47,46609.0,76.8253,77.1787,76.7392,77.1011,46609.0
2020-02-27 11:50:00,89.44,89.66,89.32,89.6,14452.0,77.0753,77.2648,76.9718,77.2131,14452.0
2020-02-27 11:55:00,89.65,89.79,89.49,89.71,17509.0,77.2562,77.3769,77.1183,77.3079,17509.0
2020-02-27 12:00:00,89.69,89.98,89.65,89.71,32540.0,77.2907,77.5406,77.2562,77.3079,32540.0
2020-02-27 12:05:00,89.7,90.02,89.63,90.0,35208.0,77.2993,77.5751,77.239,77.5578,35208.0
2020-02-27 12:10:00,89.98,90.44,89.97,90.44,12698.0,77.5406,77.937,77.532,77.937,12698.0
2020-02-27 12:15:00,90.43,90.52,90.21,90.46,29505.0,77.9284,78.0059,77.7388,77.9542,29505.0
2020-02-27 12:20:00,90.44,90.44,89.94,90.04,32585.0,77.937,77.937,77.5061,77.5923,32585.0
2020-02-27 12:25:00,90.08,90.33,90.02,90.33,21368.0,77.6268,77.8422,77.5751,77.8422,21368.0
2020-02-27 12:30:00,90.32,90.64,90.28,90.57,33662.0,77.8336,78.1094,77.7991,78.049,33662.0
2020-02-27 12:35:00,90.57,90.77,90.53,90.75,14247.0,78.049,78.2214,78.0146,78.2041,14247.0
2020-02-27 12:40:00,90.71,90.72,90.43,90.44,15221.0,78.1697,78.1783,77.9284,77.937,15221.0
2020-02-27 12:45:00,90.41,90.47,90.35,90.44,15514.0,77.9112,77.9629,77.8594,77.937,15514.0
2020-02-27 12:50:00,90.48,90.55,90.37,90.49,20435.0,77.9715,78.0318,77.8767,77.9801,20435.0
2020-02-27 12:55:00,90.45,90.57,90.23,90.25,25452.0,77.9456,78.049,77.756,77.7733,25452.0
2020-02-27 13:00:00,90.25,90.55,90.2,90.55,34336.0,77.7733,78.0318,77.7302,78.0318,34336.0
2020-02-27 13:05:00,90.51,90.69,90.44,90.65,10471.0,77.9973,78.1524,77.937,78.118,10471.0
2020-02-27 13:10:00,90.68,90.81,90.63,90.65,14536.0,78.1438,78.2559,78.1007,78.118,14536.0
2020-02-27 13:15:00,90.67,90.67,90.35,90.42,13948.0,78.1352,78.1352,77.8594,77.9198,13948.0
2020-02-27 13:20:00,90.44,90.46,90.22,90.26,19532.0,77.937,77.9542,77.7474,77.7819,19532.0
2020-02-27 13:25:00,90.28,90.43,90.17,90.22,21140.0,77.7991,77.9284,77.7043,77.7474,21140.0
2020-02-27 13:30:00,90.18,90.28,90.03,90.03,14418.0,77.7129,77.7991,77.5837,77.5837,14418.0
2020-02-27 13:35:00,90.01,90.03,89.6,89.64,13032.0,77.5665,77.5837,77.2131,77.2476,13032.0
2020-02-27 13:40:00,89.64,89.74,89.25,89.34,52828.0,77.2476,77.3338,76.9115,76.9891,52828.0
2020-02-27 13:45:00,89.38,89.65,89.29,89.52,14617.0,77.0235,77.2562,76.946,77.1442,14617.0
2020-02-27 13:50:00,89.53,89.96,89.48,89.92,98569.0,77.1528,77.5234,77.1097,77.4889,98569.0
2020-02-27 13:55:00,89.89,89.95,89.55,89.67,42741.0,77.463,77.5147,77.17,77.2735,42741.0
2020-02-27 14:00:00,89.64,89.67,89.37,89.43,35853.0,77.2476,77.2735,77.0149,77.0666,35853.0
2020-02-27 14:05:00,89.5,89.5,89.1,89.12,129721.0,77.127,77.127,76.7823,76.7995,129721.0
2020-02-27 14:10:00,89.11,89.22,88.96,89.11,17889.0,76.7909,76.8857,76.6616,76.7909,17889.0
2020-02-27 14:15:00,89.17,89.26,88.82,88.82,15616.0,76.8426,76.9201,76.541,76.541,15616.0
2020-02-27 14:20:00,88.9,89.1,88.74,89.1,14579.0,76.6099,76.7823,76.472,76.7823,14579.0
2020-02-27 14:25:00,89.15,89.36,89.1,89.31,18066.0,76.8253,77.0063,76.7823,76.9632,18066.0
2020-02-27 14:30:00,89.3,89.31,88.84,88.92,18142.0,76.9546,76.9632,76.5582,76.6271,18142.0
2020-02-27 14:35:00,88.91,89.04,88.85,88.85,21242.0,76.6185,76.7306,76.5668,76.5668,21242.0
2020-02-27 14:40:00,88.86,88.89,88.73,88.81,15449.0,76.5754,76.6013,76.4634,76.5323,15449.0
2020-02-27 14:45:00,88.82,88.86,88.53,88.79,29645.0,76.541,76.5754,76.2911,76.5151,29645.0
2020-02-27 14:50:00,88.8,88.9,88.71,88.8,21838.0,76.5237,76.6099,76.4462,76.5237,21838.0
2020-02-27 14:55:00,88.77,88.77,88.47,88.48,21004.0,76.4979,76.4979,76.2394,76.248,21004.0
2020-02-27 15:00:00,88.48,88.49,88.15,88.3,33452.0,76.248,76.2566,75.9636,76.0929,33452.0
2020-02-27 15:05:00,88.31,88.65,88.21,88.64,48212.0,76.1015,76.3945,76.0153,76.3858,48212.0
2020-02-27 15:10:00,88.64,88.86,88.61,88.66,53184.0,76.3858,76.5754,76.36,76.4031,53184.0
2020-02-27 15:15:00,88.69,88.82,88.5,88.51,33770.0,76.4289,76.541,76.2652,76.2738,33770.0
2020-02-27 15:20:00,88.51,88.75,88.36,88.39,68038.0,76.2738,76.4806,76.1446,76.1704,68038.0
2020-02-27 15:25:00,88.39,88.52,88.16,88.16,36680.0,76.1704,76.2824,75.9722,75.9722,36680.0
2020-02-27 15:30:00,88.18,88.23,87.95,88.16,56113.0,75.9894,76.0325,75.7912,75.9722,56113.0
2020-02-27 15:35:00,88.14,88.16,87.71,87.74,79125.0,75.955,75.9722,75.5844,75.6103,79125.0
2020-02-27 15:40:00,87.74,87.79,87.55,87.57,47586.0,75.6103,75.6534,75.4465,75.4638,47586.0
2020-02-27 15:45:00,87.56,87.87,87.55,87.75,100480.0,75.4552,75.7223,75.4465,75.6189,100480.0
2020-02-27 15:50:00,87.72,87.75,86.94,86.98,109001.0,75.593,75.6189,74.9209,74.9553,109001.0
2020-02-27 15:55:00,87.0,87.06,86.67,86.67,348064.0,74.9726,75.0243,74.6882,74.6882,348064.0
2020-02-28 09:30:00,84.42,84.75,84.25,84.49,128913.0,72.7492,73.0336,72.6027,72.8096,128913.0
2020-02-28 09:35:00,84.49,84.8,84.23,84.58,58459.0,72.8096,73.0767,72.5855,72.8871,58459.0
2020-02-28 09:40:00,84.59,84.8,83.67,83.69,58971.0,72.8957,73.0767,72.1029,72.1202,58971.0
2020-02-28 09:45:00,83.71,83.79,82.77,82.87,46162.0,72.1374,72.2063,71.3274,71.4135,46162.0
2020-02-28 09:50:00,82.91,83.05,82.12,82.38,118449.0,71.448,71.5686,70.7672,70.9913,118449.0
2020-02-28 09:55:00,82.38,82.38,81.37,81.94,79716.0,70.9913,70.9913,70.1209,70.6121,79716.0
2020-02-28 10:00:00,81.77,82.06,80.94,80.96,75075.0,70.4656,70.7155,69.7503,69.7676,75075.0
2020-02-28 10:05:00,81.06,81.99,80.97,81.99,75693.0,69.8538,70.6552,69.7762,70.6552,75693.0
2020-02-28 10:10:00,81.93,82.06,81.65,81.78,126500.0,70.6035,70.7155,70.3622,70.4742,126500.0
2020-02-28 10:15:00,81.75,82.32,81.62,82.02,106837.0,70.4484,70.9396,70.3363,70.681,106837.0
2020-02-28 10:20:00,82.0,82.37,81.89,81.96,44439.0,70.6638,70.9827,70.569,70.6293,44439.0
2020-02-28 10:25:00,82.0,82.4,81.61,81.63,46879.0,70.6638,71.0085,70.3277,70.345,46879.0
2020-02-28 10:30:00,81.6,82.23,81.51,82.2,34955.0,70.3191,70.862,70.2415,70.8362,34955.0
2020-02-28 10:35:00,82.25,82.53,82.07,82.33,46889.0,70.8792,71.1205,70.7241,70.9482,46889.0
2020-02-28 10:40:00,82.34,82.47,81.76,81.81,81904.0,70.9568,71.0688,70.457,70.5001,81904.0
2020-02-28 10:45:00,81.75,82.37,81.75,82.12,50091.0,70.4484,70.9827,70.4484,70.7672,50091.0
2020-02-28 10:50:00,82.07,83.0,82.03,82.97,27120.0,70.7241,71.5256,70.6897,71.4997,27120.0
2020-02-28 10:55:00,82.91,82.95,82.31,82.56,47233.0,71.448,71.4825,70.9309,71.1464,47233.0
2020-02-28 11:00:00,82.54,82.61,81.93,82.35,77104.0,71.1292,71.1895,70.6035,70.9654,77104.0
2020-02-28 11:05:00,82.41,82.41,82.21,82.34,63962.0,71.0171,71.0171,70.8448,70.9568,63962.0
2020-02-28 11:10:00,82.35,82.98,82.35,82.96,56545.0,70.9654,71.5083,70.9654,71.4911,56545.0
2020-02-28 11:15:00,82.92,83.42,82.86,83.41,60285.0,71.4566,71.8875,71.4049,71.8789,60285.0
2020-02-28 11:20:00,83.39,83.57,83.06,83.36,59810.0,71.8616,72.0168,71.5773,71.8358,59810.0
2020-02-28 11:25:00,83.43,83.64,83.11,83.59,23256.0,71.8961,72.0771,71.6204,72.034,23256.0
2020-02-28 11:30:00,83.55,84.03,83.45,83.76,54898.0,71.9995,72.4132,71.9133,72.1805,54898.0
2020-02-28 11:35:00,83.73,84.28,83.54,84.23,38713.0,72.1546,72.6286,71.9909,72.5855,38713.0
2020-02-28 11:40:00,84.22,84.97,84.11,84.83,26389.0,72.5769,73.2232,72.4821,73.1026,26389.0
2020-02-28 11:45:00,84.68,84.79,83.89,84.03,52544.0,72.9733,73.0681,72.2925,72.4132,52544.0
2020-02-28 11:50:00,84.09,84.26,83.55,83.71,64095.0,72.4649,72.6114,71.9995,72.1374,64095.0
2020-02-28 11:55:00,83.67,83.91,83.48,83.79,35294.0,72.1029,72.3098,71.9392,72.2063,35294.0
2020-02-28 12:00:00,83.84,84.19,83.25,83.74,47490.0,72.2494,72.551,71.741,72.1633,47490.0
2020-02-28 12:05:00,83.67,84.37,83.63,83.94,64837.0,72.1029,72.7062,72.0685,72.3356,64837.0
2020-02-28 12:10:00,83.94,84.1,83.73,83.92,35665.0,72.3356,72.4735,72.1546,72.3184,35665.0
2020-02-28 12:15:00,83.86,84.27,83.64,84.27,17572.0,72.2667,72.62,72.0771,72.62,17572.0
2020-02-28 12:20:00,84.18,84.62,84.18,84.34,55887.0,72.5424,72.9216,72.5424,72.6803,55887.0
2020-02-28 12:25:00,84.3,84.64,84.28,84.63,13654.0,72.6458,72.9388,72.6286,72.9302,13654.0
2020-02-28 12:30:00,84.69,84.91,84.58,84.65,27444.0,72.9819,73.1715,72.8871,72.9475,27444.0
2020-02-28 12:35:00,84.65,85.05,84.4,84.86,28750.0,72.9475,73.2922,72.732,73.1284,28750.0
2020-02-28 12:40:00,84.84,85.2,84.67,84.78,28770.0,73.1112,73.4214,72.9647,73.0595,28770.0
2020-02-28 12:45:00,84.79,84.79,84.32,84.4,24242.0,73.0681,73.0681,72.6631,72.732,24242.0
2020-02-28 12:50:00,84.43,84.96,84.42,84.82,23500.0,72.7579,73.2146,72.7492,73.0939,23500.0
2020-02-28 12:55:00,84.86,85.1,84.8,84.96,18033.0,73.1284,73.3352,73.0767,73.2146,18033.0
2020-02-28 13:00:00,85.0,85.15,84.34,84.34,32823.0,73.2491,73.3783,72.6803,72.6803,32823.0
2020-02-28 13:05:00,84.47,85.02,84.44,84.92,31018.0,72.7923,73.2663,72.7665,73.1801,31018.0
2020-02-28 13:10:00,84.88,84.92,84.42,84.42,81234.0,73.1457,73.1801,72.7492,72.7492,81234.0
2020-02-28 13:15:00,84.46,84.92,84.23,84.68,43644.0,72.7837,73.1801,72.5855,72.9733,43644.0
2020-02-28 13:20:00,84.7,84.83,84.49,84.79,29004.0,72.9905,73.1026,72.8096,73.0681,29004.0
2020-02-28 13:25:00,84.79,84.93,84.7,84.79,42936.0,73.0681,73.1887,72.9905,73.0681,42936.0
2020-02-28 13:30:00,84.72,84.78,84.3,84.31,81288.0,73.0078,73.0595,72.6458,72.6545,81288.0
2020-02-28 13:35:00,84.24,84.42,84.11,84.37,44198.0,72.5941,72.7492,72.4821,72.7062,44198.0
2020-02-28 13:40:00,84.35,84.54,84.08,84.19,69970.0,72.6889,72.8527,72.4563,72.551,69970.0
2020-02-28 13:45:00,84.17,84.26,83.82,84.21,136374.0,72.5338,72.6114,72.2322,72.5683,136374.0
2020-02-28 13:50:00,84.22,84.29,83.92,84.08,24674.0,72.5769,72.6372,72.3184,72.4563,24674.0
2020-02-28 13:55:00,83.99,84.16,83.87,83.99,28161.0,72.3787,72.5252,72.2753,72.3787,28161.0
2020-02-28 14:00:00,84.0,84.0,83.24,83.28,80071.0,72.3873,72.3873,71.7324,71.7668,80071.0
2020-02-28 14:05:00,83.34,83.47,83.19,83.26,49019.0,71.8186,71.9306,71.6893,71.7496,49019.0
2020-02-28 14:10:00,83.27,83.91,83.26,83.78,54883.0,71.7582,72.3098,71.7496,72.1977,54883.0
2020-02-28 14:15:00,83.78,84.04,83.64,84.0,31015.0,72.1977,72.4218,72.0771,72.3873,31015.0
2020-02-28 14:20:00,84.01,84.42,83.76,83.97,36850.0,72.3959,72.7492,72.1805,72.3615,36850.0
2020-02-28 14:25:00,84.04,84.08,83.66,83.99,24078.0,72.4218,72.4563,72.0943,72.3787,24078.0
2020-02-28 14:30:00,84.01,84.76,83.93,84.4,31687.0,72.3959,73.0422,72.327,72.732,31687.0
2020-02-28 14:35:00,84.37,84.44,83.86,84.2,30390.0,72.7062,72.7665,72.2667,72.5597,30390.0
2020-02-28 14:40:00,84.14,85.1,84.07,85.09,21148.0,72.508,73.3352,72.4476,73.3266,21148.0
2020-02-28 14:45:00,85.02,85.17,84.23,84.45,35597.0,73.2663,73.3956,72.5855,72.7751,35597.0
2020-02-28 14:50:00,84.46,84.64,84.27,84.6,30708.0,72.7837,72.9388,72.62,72.9044,30708.0
2020-02-28 14:55:00,84.56,84.62,84.22,84.46,34686.0,72.8699,72.9216,72.5769,72.7837,34686.0
2020-02-28 15:00:00,84.35,84.5,83.86,83.91,28091.0,72.6889,72.8182,72.2667,72.3098,28091.0
2020-02-28 15:05:00,83.86,84.12,83.7,83.99,52271.0,72.2667,72.4907,72.1288,72.3787,52271.0
2020-02-28 15:10:00,83.95,84.04,83.75,83.89,29821.0,72.3442,72.4218,72.1719,72.2925,29821.0
2020-02-28 15:15:00,83.89,84.55,83.89,84.28,46508.0,72.2925,72.8613,72.2925,72.6286,46508.0
2020-02-28 15:20:00,84.32,84.32,83.75,83.78,30297.0,72.6631,72.6631,72.1719,72.1977,30297.0
2020-02-28 15:25:00,83.82,83.95,83.19,83.19,58327.0,72.2322,72.3442,71.6893,71.6893,58327.0
2020-02-28 15:30:00,83.17,83.76,83.1,83.63,77819.0,71.6721,72.1805,71.6117,72.0685,77819.0
2020-02-28 15:35:00,83.64,83.64,83.24,83.36,86766.0,72.0771,72.0771,71.7324,71.8358,86766.0
2020-02-28 15:40:00,83.37,83.41,82.76,82.77,61611.0,71.8444,71.8789,71.3187,71.3274,61611.0
2020-02-28 15:45:00,82.76,83.67,82.75,83.61,103409.0,71.3187,72.1029,71.3101,72.0512,103409.0
2020-02-28 15:50:00,83.61,83.64,83.28,83.59,207893.0,72.0512,72.0771,71.7668,72.034,207893.0
2020-02-28 15:55:00,83.56,84.48,83.53,84.44,356526.0,72.0081,72.801,71.9823,72.7665,356526.0
2020-03-02 09:30:00,84.7,86.2,84.63,85.19,130544.0,72.9905,74.2832,72.9302,73.4128,130544.0
2020-03-02 09:35:00,85.09,85.54,84.97,85.02,37917.0,73.3266,73.7144,73.2232,73.2663,37917.0
2020-03-02 09:40:00,84.95,85.58,84.9,85.21,55187.0,73.206,73.7489,73.1629,73.43,55187.0
2020-03-02 09:45:00,85.45,85.95,85.24,85.25,43205.0,73.6369,74.0677,73.4559,73.4645,43205.0
2020-03-02 09:50:00,85.24,85.42,85.03,85.19,69708.0,73.4559,73.611,73.2749,73.4128,69708.0
2020-03-02 09:55:00,85.1,85.1,83.73,83.99,57485.0,73.3352,73.3352,72.1546,72.3787,57485.0
2020-03-02 10:00:00,83.88,84.61,83.88,84.61,41876.0,72.2839,72.913,72.2839,72.913,41876.0
2020-03-02 10:05:00,84.61,84.61,83.94,83.95,27344.0,72.913,72.913,72.3356,72.3442,27344.0
2020-03-02 10:10:00,84.03,84.26,83.88,84.23,22992.0,72.4132,72.6114,72.2839,72.5855,22992.0
2020-03-02 10:15:00,84.18,84.25,83.82,84.05,39107.0,72.5424,72.6027,72.2322,72.4304,39107.0
2020-03-02 10:20:00,84.05,84.05,83.5,83.64,17562.0,72.4304,72.4304,71.9564,72.0771,17562.0
2020-03-02 10:25:00,83.7,84.45,83.65,84.45,19042.0,72.1288,72.7751,72.0857,72.7751,19042.0
2020-03-02 10:30:00,84.49,84.57,84.03,84.14,39732.0,72.8096,72.8785,72.4132,72.508,39732.0
2020-03-02 10:35:00,84.13,84.57,84.09,84.49,19718.0,72.4993,72.8785,72.4649,72.8096,19718.0
2020-03-02 10:40:00,84.58,85.0,84.52,84.86,33726.0,72.8871,73.2491,72.8354,73.1284,33726.0
2020-03-02 10:45:00,84.93,85.13,84.85,85.13,32385.0,73.1887,73.3611,73.1198,73.3611,32385.0
2020-03-02 10:50:00,85.11,85.5,85.11,85.38,25466.0,73.3439,73.6799,73.3439,73.5765,25466.0
2020-03-02 10:55:00,85.39,85.49,85.16,85.2,54179.0,73.5851,73.6713,73.3869,73.4214,54179.0
2020-03-02 11:00:00,85.2,85.74,85.19,85.67,81499.0,73.4214,73.8868,73.4128,73.8264,81499.0
2020-03-02 11:05:00,85.62,85.77,85.43,85.55,32296.0,73.7834,73.9126,73.6196,73.723,32296.0
2020-03-02 11:10:00,85.53,86.1,85.53,86.09,20000.0,73.7058,74.197,73.7058,74.1884,20000.0
2020-03-02 11:15:00,86.09,86.36,85.95,85.97,22224.0,74.1884,74.4211,74.0677,74.085,22224.0
2020-03-02 11:20:00,86.03,86.4,85.99,86.02,41301.0,74.1367,74.4555,74.1022,74.1281,41301.0
2020-03-02 11:25:00,86.08,86.59,86.05,86.4,23069.0,74.1798,74.6193,74.1539,74.4555,23069.0
2020-03-02 11:30:00,86.39,86.55,86.08,86.2,26705.0,74.4469,74.5848,74.1798,74.2832,26705.0
2020-03-02 11:35:00,86.22,86.47,86.11,86.4,26678.0,74.3004,74.5158,74.2056,74.4555,26678.0
2020-03-02 11:40:00,86.35,86.41,86.02,86.26,28314.0,74.4124,74.4641,74.1281,74.3349,28314.0
2020-03-02 11:45:00,86.22,86.31,86.03,86.08,37535.0,74.3004,74.378,74.1367,74.1798,37535.0
2020-03-02 11:50:00,86.09,86.58,86.07,86.45,18649.0,74.1884,74.6106,74.1711,74.4986,18649.0
2020-03-02 11:55:00,86.51,86.63,86.38,86.47,25641.0,74.5503,74.6537,74.4383,74.5158,25641.0
2020-03-02 12:00:00,86.49,86.77,86.49,86.7,21303.0,74.5331,74.7744,74.5331,74.714,21303.0
2020-03-02 12:05:00,86.67,86.89,86.61,86.63,24011.0,74.6882,74.8778,74.6365,74.6537,24011.0
2020-03-02 12:10:00,86.65,86.73,86.51,86.67,39858.0,74.671,74.7399,74.5503,74.6882,39858.0
2020-03-02 12:15:00,86.68,86.68,86.37,86.57,49689.0,74.6968,74.6968,74.4297,74.602,49689.0
2020-03-02 12:20:00,86.56,86.61,86.28,86.31,18309.0,74.5934,74.6365,74.3521,74.378,18309.0
2020-03-02 12:25:00,86.31,86.53,86.23,86.48,25437.0,74.378,74.5675,74.309,74.5245,25437.0
2020-03-02 12:30:00,86.5,86.7,86.5,86.67,22234.0,74.5417,74.714,74.5417,74.6882,22234.0
2020-03-02 12:35:00,86.65,86.92,86.64,86.79,30505.0,74.671,74.9036,74.6623,74.7916,30505.0
2020-03-02 12:40:00,86.86,86.9,86.53,86.67,12164.0,74.8519,74.8864,74.5675,74.6882,12164.0
2020-03-02 12:45:00,86.7,86.79,86.49,86.51,20122.0,74.714,74.7916,74.5331,74.5503,20122.0
2020-03-02 12:50:00,86.55,86.81,86.46,86.62,16794.0,74.5848,74.8088,74.5072,74.6451,16794.0
2020-03-02 12:55:00,86.62,86.71,86.5,86.57,13752.0,74.6451,74.7227,74.5417,74.602,13752.0
2020-03-02 13:00:00,86.55,86.74,86.52,86.73,15894.0,74.5848,74.7485,74.5589,74.7399,15894.0
2020-03-02 13:05:00,86.72,86.73,86.31,86.42,13512.0,74.7313,74.7399,74.378,74.4728,13512.0
2020-03-02 13:10:00,86.45,86.56,86.37,86.48,10286.0,74.4986,74.5934,74.4297,74.5245,10286.0
2020-03-02 13:15:00,86.5,86.52,86.01,86.09,9692.0,74.5417,74.5589,74.1194,74.1884,9692.0
2020-03-02 13:20:00,86.13,86.19,86.02,86.15,15811.0,74.2228,74.2746,74.1281,74.2401,15811.0
2020-03-02 13:25:00,86.19,86.28,85.93,86.24,16573.0,74.2746,74.3521,74.0505,74.3176,16573.0
2020-03-02 13:30:00,86.25,86.44,86.08,86.44,15205.0,74.3263,74.49,74.1798,74.49,15205.0
2020-03-02 13:35:00,86.47,86.81,86.46,86.81,20089.0,74.5158,74.8088,74.5072,74.8088,20089.0
2020-03-02 13:40:00,86.85,86.85,86.53,86.6,14883.0,74.8433,74.8433,74.5675,74.6279,14883.0
2020-03-02 13:45:00,86.62,86.75,86.37,86.53,18366.0,74.6451,74.7571,74.4297,74.5675,18366.0
2020-03-02 13:50:00,86.5,86.62,86.28,86.39,11839.0,74.5417,74.6451,74.3521,74.4469,11839.0
2020-03-02 13:55:00,86.38,86.97,86.35,86.97,18720.0,74.4383,74.9467,74.4124,74.9467,18720.0
2020-03-02 14:00:00,86.93,87.11,86.87,87.08,21778.0,74.9122,75.0674,74.8605,75.0415,21778.0
2020-03-02 14:05:00,87.1,87.1,86.74,86.81,54544.0,75.0587,75.0587,74.7485,74.8088,54544.0
2020-03-02 14:10:00,86.82,86.84,86.59,86.63,21790.0,74.8175,74.8347,74.6193,74.6537,21790.0
2020-03-02 14:15:00,86.63,86.66,86.43,86.56,20145.0,74.6537,74.6796,74.4814,74.5934,20145.0
2020-03-02 14:20:00,86.57,86.68,86.46,86.47,21939.0,74.602,74.6968,74.5072,74.5158,21939.0
2020-03-02 14:25:00,86.49,86.55,86.2,86.2,17781.0,74.5331,74.5848,74.2832,74.2832,17781.0
2020-03-02 14:30:00,86.23,86.32,86.04,86.04,17960.0,74.309,74.3866,74.1453,74.1453,17960.0
2020-03-02 14:35:00,86.06,86.06,85.56,85.64,49605.0,74.1625,74.1625,73.7316,73.8006,49605.0
2020-03-02 14:40:00,85.58,85.68,85.25,85.49,59593.0,73.7489,73.8351,73.4645,73.6713,59593.0
2020-03-02 14:45:00,85.43,85.75,85.28,85.64,30034.0,73.6196,73.8954,73.4904,73.8006,30034.0
2020-03-02 14:50:00,85.65,85.75,85.34,85.75,24915.0,73.8092,73.8954,73.5421,73.8954,24915.0
2020-03-02 14:55:00,85.77,85.78,85.41,85.47,33851.0,73.9126,73.9212,73.6024,73.6541,33851.0
2020-03-02 15:00:00,85.46,85.98,85.39,85.88,35376.0,73.6455,74.0936,73.5851,74.0074,35376.0
2020-03-02 15:05:00,85.85,86.02,85.82,85.91,21434.0,73.9816,74.1281,73.9557,74.0333,21434.0
2020-03-02 15:10:00,85.94,86.09,85.83,86.08,26702.0,74.0591,74.1884,73.9643,74.1798,26702.0
2020-03-02 15:15:00,86.02,86.25,85.92,86.04,29256.0,74.1281,74.3263,74.0419,74.1453,29256.0
2020-03-02 15:20:00,86.03,86.49,86.03,86.49,21654.0,74.1367,74.5331,74.1367,74.5331,21654.0
2020-03-02 15:25:00,86.47,86.64,86.43,86.56,32677.0,74.5158,74.6623,74.4814,74.5934,32677.0
2020-03-02 15:30:00,86.6,86.71,86.43,86.69,53896.0,74.6279,74.7227,74.4814,74.7054,53896.0
2020-03-02 15:35:00,86.67,87.01,86.67,86.98,45279.0,74.6882,74.9812,74.6882,74.9553,45279.0
2020-03-02 15:40:00,86.96,87.09,86.8,86.81,42136.0,74.9381,75.0501,74.8002,74.8088,42136.0
2020-03-02 15:45:00,86.83,87.45,86.78,87.38,74556.0,74.8261,75.3604,74.783,75.3,74556.0
2020-03-02 15:50:00,87.41,87.92,87.32,87.92,109940.0,75.3259,75.7654,75.2483,75.7654,109940.0
2020-03-02 15:55:00,87.94,88.27,87.61,88.21,363217.0,75.7826,76.067,75.4982,76.0153,363217.0
2020-03-03 09:30:00,88.63,88.8,87.74,87.94,127094.0,76.3772,76.5237,75.6103,75.7826,127094.0
2020-03-03 09:35:00,88.06,88.47,87.81,88.35,30319.0,75.886,76.2394,75.6706,76.1359,30319.0
2020-03-03 09:40:00,88.34,88.73,88.22,88.5,32578.0,76.1273,76.4634,76.0239,76.2652,32578.0
2020-03-03 09:45:00,88.47,88.6,88.13,88.59,39903.0,76.2394,76.3514,75.9464,76.3428,39903.0
2020-03-03 09:50:00,88.54,88.59,87.68,87.93,24827.0,76.2997,76.3428,75.5586,75.774,24827.0
2020-03-03 09:55:00,87.98,88.51,87.81,88.51,46255.0,75.8171,76.2738,75.6706,76.2738,46255.0
2020-03-03 10:00:00,88.41,91.2,88.4,91.19,78773.0,76.1876,78.5919,76.179,78.5833,78773.0
2020-03-03 10:05:00,90.97,91.41,90.63,90.75,66869.0,78.3937,78.7729,78.1007,78.2041,66869.0
2020-03-03 10:10:00,90.73,90.86,89.64,90.07,39615.0,78.1869,78.2989,77.2476,77.6182,39615.0
2020-03-03 10:15:00,89.86,90.15,89.43,89.79,32488.0,77.4372,77.6871,77.0666,77.3769,32488.0
2020-03-03 10:20:00,89.74,91.01,89.73,91.01,34383.0,77.3338,78.4282,77.3252,78.4282,34383.0
2020-03-03 10:25:00,90.97,91.01,90.38,90.57,64954.0,78.3937,78.4282,77.8853,78.049,64954.0
2020-03-03 10:30:00,90.53,91.04,90.25,90.42,69763.0,78.0146,78.4541,77.7733,77.9198,69763.0
2020-03-03 10:35:00,90.46,91.28,90.35,91.18,61654.0,77.9542,78.6609,77.8594,78.5747,61654.0
2020-03-03 10:40:00,91.27,91.46,90.98,91.15,40187.0,78.6523,78.816,78.4024,78.5489,40187.0
2020-03-03 10:45:00,91.09,91.2,90.45,90.62,68461.0,78.4971,78.5919,77.9456,78.0921,68461.0
2020-03-03 10:50:00,90.62,90.75,90.27,90.75,27142.0,78.0921,78.2041,77.7905,78.2041,27142.0
2020-03-03 10:55:00,90.74,91.16,90.65,90.96,41748.0,78.1955,78.5575,78.118,78.3851,41748.0
2020-03-03 11:00:00,90.9,91.15,90.61,90.78,28988.0,78.3334,78.5489,78.0835,78.23,28988.0
2020-03-03 11:05:00,90.79,90.88,90.5,90.59,71769.0,78.2386,78.3162,77.9887,78.0663,71769.0
2020-03-03 11:10:00,90.59,90.63,89.59,89.64,105272.0,78.0663,78.1007,77.2045,77.2476,105272.0
2020-03-03 11:15:00,89.72,90.32,89.72,89.83,48619.0,77.3165,77.8336,77.3165,77.4113,48619.0
2020-03-03 11:20:00,89.88,89.88,88.43,88.44,56976.0,77.4544,77.4544,76.2049,76.2135,56976.0
2020-03-03 11:25:00,88.45,89.19,88.21,89.09,36414.0,76.2221,76.8598,76.0153,76.7736,36414.0
2020-03-03 11:30:00,88.95,89.53,88.95,89.39,68843.0,76.653,77.1528,76.653,77.0322,68843.0
2020-03-03 11:35:00,89.47,90.07,89.21,90.07,23375.0,77.1011,77.6182,76.877,77.6182,23375.0
2020-03-03 11:40:00,90.07,90.16,89.54,89.73,45524.0,77.6182,77.6957,77.1614,77.3252,45524.0
2020-03-03 11:45:00,89.78,89.82,89.43,89.59,24472.0,77.3682,77.4027,77.0666,77.2045,24472.0
2020-03-03 11:50:00,89.56,90.26,89.54,90.2,25993.0,77.1787,77.7819,77.1614,77.7302,25993.0
2020-03-03 11:55:00,90.14,90.65,90.03,90.63,20672.0,77.6785,78.118,77.5837,78.1007,20672.0
2020-03-03 12:00:00,90.68,90.76,90.39,90.76,34109.0,78.1438,78.2128,77.8939,78.2128,34109.0
2020-03-03 12:05:00,90.77,91.35,90.59,91.3,46761.0,78.2214,78.7212,78.0663,78.6781,46761.0
2020-03-03 12:10:00,91.29,91.59,90.45,90.45,90560.0,78.6695,78.928,77.9456,77.9456,90560.0
2020-03-03 12:15:00,90.42,90.59,90.12,90.4,16887.0,77.9198,78.0663,77.6612,77.9025,16887.0
2020-03-03 12:20:00,90.36,90.62,90.24,90.56,13098.0,77.8681,78.0921,77.7647,78.0404,13098.0
2020-03-03 12:25:00,90.58,90.68,90.06,90.26,22630.0,78.0577,78.1438,77.6095,77.7819,22630.0
2020-03-03 12:30:00,90.31,90.36,90.05,90.22,29600.0,77.825,77.8681,77.6009,77.7474,29600.0
2020-03-03 12:35:00,90.23,90.36,90.12,90.36,17823.0,77.756,77.8681,77.6612,77.8681,17823.0
2020-03-03 12:40:00,90.3,90.46,90.01,90.08,13656.0,77.8164,77.9542,77.5665,77.6268,13656.0
2020-03-03 12:45:00,90.1,90.53,90.1,90.4,13919.0,77.644,78.0146,77.644,77.9025,13919.0
2020-03-03 12:50:00,90.34,90.38,90.09,90.12,14378.0,77.8508,77.8853,77.6354,77.6612,14378.0
2020-03-03 12:55:00,90.09,90.25,89.96,90.2,19912.0,77.6354,77.7733,77.5234,77.7302,19912.0
2020-03-03 13:00:00,90.13,90.22,89.92,89.99,28799.0,77.6699,77.7474,77.4889,77.5492,28799.0
2020-03-03 13:05:00,90.06,90.14,89.95,90.02,12638.0,77.6095,77.6785,77.5147,77.5751,12638.0
2020-03-03 13:10:00,90.02,90.13,89.82,89.89,18897.0,77.5751,77.6699,77.4027,77.463,18897.0
2020-03-03 13:15:00,89.93,90.2,89.84,89.92,15637.0,77.4975,77.7302,77.42,77.4889,15637.0
2020-03-03 13:20:00,89.99,90.15,89.83,89.97,17944.0,77.5492,77.6871,77.4113,77.532,17944.0
2020-03-03 13:25:00,90.05,90.05,89.39,89.73,26458.0,77.6009,77.6009,77.0322,77.3252,26458.0
2020-03-03 13:30:00,89.7,89.87,89.35,89.87,15201.0,77.2993,77.4458,76.9977,77.4458,15201.0
2020-03-03 13:35:00,89.84,89.95,89.61,89.7,12817.0,77.42,77.5147,77.2217,77.2993,12817.0
2020-03-03 13:40:00,89.71,89.75,89.04,89.12,21042.0,77.3079,77.3424,76.7306,76.7995,21042.0
2020-03-03 13:45:00,89.12,89.35,89.07,89.07,15166.0,76.7995,76.9977,76.7564,76.7564,15166.0
2020-03-03 13:50:00,89.14,89.27,88.96,89.11,11251.0,76.8167,76.9288,76.6616,76.7909,11251.0
2020-03-03 13:55:00,89.11,89.33,88.96,89.03,16835.0,76.7909,76.9805,76.6616,76.7219,16835.0
2020-03-03 14:00:00,89.04,89.34,88.78,88.78,26954.0,76.7306,76.9891,76.5065,76.5065,26954.0
2020-03-03 14:05:00,88.82,88.84,88.15,88.19,30570.0,76.541,76.5582,75.9636,75.9981,30570.0
2020-03-03 14:10:00,88.2,89.01,88.19,88.94,36471.0,76.0067,76.7047,75.9981,76.6444,36471.0
2020-03-03 14:15:00,88.89,88.92,88.17,88.19,15204.0,76.6013,76.6271,75.9808,75.9981,15204.0
2020-03-03 14:20:00,88.21,88.6,88.07,88.24,14195.0,76.0153,76.3514,75.8946,76.0411,14195.0
2020-03-03 14:25:00,88.2,89.2,88.13,89.17,22513.0,76.0067,76.8684,75.9464,76.8426,22513.0
2020-03-03 14:30:00,89.2,89.29,88.96,89.15,39043.0,76.8684,76.946,76.6616,76.8253,39043.0
2020-03-03 14:35:00,89.1,89.14,88.49,88.5,33948.0,76.7823,76.8167,76.2566,76.2652,33948.0
2020-03-03 14:40:00,88.57,88.8,88.39,88.65,45933.0,76.3255,76.5237,76.1704,76.3945,45933.0
2020-03-03 14:45:00,88.63,89.45,88.57,89.3,27533.0,76.3772,77.0839,76.3255,76.9546,27533.0
2020-03-03 14:50:00,89.28,89.64,88.95,89.64,28037.0,76.9374,77.2476,76.653,77.2476,28037.0
2020-03-03 14:55:00,89.55,89.65,89.16,89.25,30849.0,77.17,77.2562,76.834,76.9115,30849.0
2020-03-03 15:00:00,89.36,90.0,89.2,89.91,49664.0,77.0063,77.5578,76.8684,77.4803,49664.0
2020-03-03 15:05:00,89.9,89.9,89.55,89.72,42307.0,77.4717,77.4717,77.17,77.3165,42307.0
2020-03-03 15:10:00,89.76,90.44,89.64,90.27,33704.0,77.351,77.937,77.2476,77.7905,33704.0
2020-03-03 15:15:00,90.27,90.65,90.07,90.39,32721.0,77.7905,78.118,77.6182,77.8939,32721.0
2020-03-03 15:20:00,90.4,90.43,89.52,89.58,49385.0,77.9025,77.9284,77.1442,77.1959,49385.0
2020-03-03 15:25:00,89.53,90.48,89.53,90.45,31753.0,77.1528,77.9715,77.1528,77.9456,31753.0
2020-03-03 15:30:00,90.39,90.39,89.48,89.64,86219.0,77.8939,77.8939,77.1097,77.2476,86219.0
2020-03-03 15:35:00,89.68,89.89,88.63,88.67,108530.0,77.2821,77.463,76.3772,76.4117,108530.0
2020-03-03 15:40:00,88.6,89.83,88.56,89.72,49011.0,76.3514,77.4113,76.3169,77.3165,49011.0
2020-03-03 15:45:00,89.68,90.35,89.48,89.7,65392.0,77.2821,77.8594,77.1097,77.2993,65392.0
2020-03-03 15:50:00,89.61,89.69,88.83,89.67,129296.0,77.2217,77.2907,76.5496,77.2735,129296.0
2020-03-03 15:55:00,89.7,90.0,89.02,89.39,256927.0,77.2993,77.5578,76.7133,77.0322,256927.0
2020-03-04 09:30:00,90.23,91.88,90.19,91.38,121160.0,77.756,79.1779,77.7216,78.7471,121160.0
2020-03-04 09:35:00,91.23,91.63,90.69,91.16,32086.0,78.6178,78.9625,78.1524,78.5575,32086.0
2020-03-04 09:40:00,91.13,91.82,91.13,91.62,26978.0,78.5316,79.1262,78.5316,78.9539,26978.0
2020-03-04 09:45:00,91.65,92.1,91.48,91.51,26501.0,78.9797,79.3675,78.8332,78.8591,26501.0
2020-03-04 09:50:00,91.49,91.95,91.49,91.63,10933.0,78.8418,79.2383,78.8418,78.9625,10933.0
2020-03-04 09:55:00,91.67,91.81,91.3,91.64,25206.0,78.997,79.1176,78.6781,78.9711,25206.0
2020-03-04 10:00:00,91.63,91.75,91.1,91.2,31084.0,78.9625,79.0659,78.5058,78.5919,31084.0
2020-03-04 10:05:00,91.19,91.93,91.09,91.86,67204.0,78.5833,79.221,78.4971,79.1607,67204.0
2020-03-04 10:10:00,91.86,91.93,91.65,91.87,37158.0,79.1607,79.221,78.9797,79.1693,37158.0
2020-03-04 10:15:00,91.87,92.53,91.75,92.53,35134.0,79.1693,79.7381,79.0659,79.7381,35134.0
2020-03-04 10:20:00,92.47,92.92,92.34,92.75,117574.0,79.6864,80.0742,79.5743,79.9277,117574.0
2020-03-04 10:25:00,92.7,93.07,92.56,92.64,44078.0,79.8846,80.2034,79.7639,79.8329,44078.0
2020-03-04 10:30:00,92.64,92.66,92.21,92.25,34447.0,79.8329,79.8501,79.4623,79.4968,34447.0
2020-03-04 10:35:00,92.28,92.5,92.14,92.28,27773.0,79.5226,79.7122,79.402,79.5226,27773.0
2020-03-04 10:40:00,92.24,92.47,91.92,92.47,17071.0,79.4882,79.6864,79.2124,79.6864,17071.0
2020-03-04 10:45:00,92.4,92.42,92.16,92.34,24603.0,79.626,79.6433,79.4192,79.5743,24603.0
2020-03-04 10:50:00,92.41,92.7,92.39,92.44,46741.0,79.6347,79.8846,79.6174,79.6605,46741.0
2020-03-04 10:55:00,92.48,92.61,92.32,92.44,31242.0,79.695,79.807,79.5571,79.6605,31242.0
2020-03-04 11:00:00,92.44,92.66,92.3,92.32,38723.0,79.6605,79.8501,79.5399,79.5571,38723.0
2020-03-04 11:05:00,92.35,92.54,92.16,92.37,30940.0,79.583,79.7467,79.4192,79.6002,30940.0
2020-03-04 11:10:00,92.36,92.45,92.28,92.4,19028.0,79.5916,79.6691,79.5226,79.626,19028.0
2020-03-04 11:15:00,92.42,92.42,92.07,92.17,20771.0,79.6433,79.6433,79.3417,79.4278,20771.0
2020-03-04 11:20:00,92.17,92.19,91.97,92.15,20728.0,79.4278,79.4451,79.2555,79.4106,20728.0
2020-03-04 11:25:00,92.18,92.34,92.09,92.34,19822.0,79.4365,79.5743,79.3589,79.5743,19822.0
2020-03-04 11:30:00,92.38,92.52,92.23,92.51,34621.0,79.6088,79.7295,79.4795,79.7208,34621.0
2020-03-04 11:35:00,92.58,92.58,91.99,92.08,13969.0,79.7812,79.7812,79.2727,79.3503,13969.0
2020-03-04 11:40:00,92.06,92.19,91.85,92.19,40151.0,79.333,79.4451,79.1521,79.4451,40151.0
2020-03-04 11:45:00,92.21,92.21,91.8,91.87,9601.0,79.4623,79.4623,79.109,79.1693,9601.0
2020-03-04 11:50:00,91.9,92.04,91.75,91.82,13071.0,79.1952,79.3158,79.0659,79.1262,13071.0
2020-03-04 11:55:00,91.72,92.09,91.71,91.93,13664.0,79.04,79.3589,79.0314,79.221,13664.0
2020-03-04 12:00:00,91.95,92.18,91.94,92.02,8634.0,79.2383,79.4365,79.2296,79.2986,8634.0
2020-03-04 12:05:00,92.04,92.07,91.76,91.87,15334.0,79.3158,79.3417,79.0745,79.1693,15334.0
2020-03-04 12:10:00,91.9,92.13,91.86,92.13,16879.0,79.1952,79.3934,79.1607,79.3934,16879.0
2020-03-04 12:15:00,92.14,92.22,92.02,92.08,18438.0,79.402,79.4709,79.2986,79.3503,18438.0
2020-03-04 12:20:00,92.1,92.19,92.07,92.19,20085.0,79.3675,79.4451,79.3417,79.4451,20085.0
2020-03-04 12:25:00,92.21,92.48,92.16,92.45,21689.0,79.4623,79.695,79.4192,79.6691,21689.0
2020-03-04 12:30:00,92.46,92.61,92.44,92.59,11012.0,79.6777,79.807,79.6605,79.7898,11012.0
2020-03-04 12:35:00,92.61,92.73,92.59,92.63,10529.0,79.807,79.9104,79.7898,79.8242,10529.0
2020-03-04 12:40:00,92.61,92.67,92.44,92.51,40265.0,79.807,79.8587,79.6605,79.7208,40265.0
2020-03-04 12:45:00,92.51,92.71,92.44,92.71,23934.0,79.7208,79.8932,79.6605,79.8932,23934.0
2020-03-04 12:50:00,92.67,92.77,92.63,92.63,11048.0,79.8587,79.9449,79.8242,79.8242,11048.0
2020-03-04 12:55:00,92.64,92.88,92.63,92.83,7467.0,79.8329,80.0397,79.8242,79.9966,7467.0
2020-03-04 13:00:00,92.87,93.01,92.86,93.01,14801.0,80.0311,80.1517,80.0224,80.1517,14801.0
2020-03-04 13:05:00,93.03,93.15,92.99,93.01,9259.0,80.1689,80.2724,80.1345,80.1517,9259.0
2020-03-04 13:10:00,93.0,93.0,92.76,92.94,28119.0,80.1431,80.1431,79.9363,80.0914,28119.0
2020-03-04 13:15:00,92.98,93.25,92.95,93.24,12121.0,80.1259,80.3585,80.1,80.3499,12121.0
2020-03-04 13:20:00,93.24,93.31,93.1,93.12,20676.0,80.3499,80.4102,80.2293,80.2465,20676.0
2020-03-04 13:25:00,93.14,93.21,93.07,93.12,10819.0,80.2637,80.3241,80.2034,80.2465,10819.0
2020-03-04 13:30:00,93.13,93.29,93.12,93.18,13079.0,80.2551,80.393,80.2465,80.2982,13079.0
2020-03-04 13:35:00,93.18,93.25,92.99,93.05,18687.0,80.2982,80.3585,80.1345,80.1862,18687.0
2020-03-04 13:40:00,93.05,93.11,92.98,93.03,12509.0,80.1862,80.2379,80.1259,80.1689,12509.0
2020-03-04 13:45:00,92.99,93.17,92.95,93.13,27579.0,80.1345,80.2896,80.1,80.2551,27579.0
2020-03-04 13:50:00,93.13,93.33,93.13,93.29,29522.0,80.2551,80.4275,80.2551,80.393,29522.0
2020-03-04 13:55:00,93.3,93.31,93.08,93.11,12905.0,80.4016,80.4102,80.212,80.2379,12905.0
2020-03-04 14:00:00,93.11,93.2,92.93,93.09,38378.0,80.2379,80.3154,80.0828,80.2207,38378.0
2020-03-04 14:05:00,93.1,93.18,93.05,93.16,11073.0,80.2293,80.2982,80.1862,80.281,11073.0
2020-03-04 14:10:00,93.16,93.33,93.16,93.22,28179.0,80.281,80.4275,80.281,80.3327,28179.0
2020-03-04 14:15:00,93.21,93.48,93.16,93.44,24951.0,80.3241,80.5567,80.281,80.5223,24951.0
2020-03-04 14:20:00,93.45,93.51,93.32,93.48,42025.0,80.5309,80.5826,80.4189,80.5567,42025.0
2020-03-04 14:25:00,93.48,93.71,93.46,93.51,31745.0,80.5567,80.7549,80.5395,80.5826,31745.0
2020-03-04 14:30:00,93.47,93.61,93.47,93.5,10860.0,80.5481,80.6688,80.5481,80.574,10860.0
2020-03-04 14:35:00,93.49,93.51,93.28,93.39,23620.0,80.5654,80.5826,80.3844,80.4792,23620.0
2020-03-04 14:40:00,93.37,93.53,93.31,93.51,29872.0,80.4619,80.5998,80.4102,80.5826,29872.0
2020-03-04 14:45:00,93.51,93.52,93.2,93.43,35590.0,80.5826,80.5912,80.3154,80.5136,35590.0
2020-03-04 14:50:00,93.43,93.51,93.14,93.21,36429.0,80.5136,80.5826,80.2637,80.3241,36429.0
2020-03-04 14:55:00,93.18,93.34,93.11,93.16,20861.0,80.2982,80.4361,80.2379,80.281,20861.0
2020-03-04 15:00:00,93.15,93.38,93.13,93.38,14299.0,80.2724,80.4706,80.2551,80.4706,14299.0
2020-03-04 15:05:00,93.37,93.42,93.12,93.12,25085.0,80.4619,80.505,80.2465,80.2465,25085.0
2020-03-04 15:10:00,93.16,93.47,93.12,93.28,52398.0,80.281,80.5481,80.2465,80.3844,52398.0
2020-03-04 15:15:00,93.31,93.31,93.03,93.08,22463.0,80.4102,80.4102,80.1689,80.212,22463.0
2020-03-04 15:20:00,93.13,93.43,93.1,93.32,27896.0,80.2551,80.5136,80.2293,80.4189,27896.0
2020-03-04 15:25:00,93.34,93.59,93.34,93.52,20613.0,80.4361,80.6515,80.4361,80.5912,20613.0
2020-03-04 15:30:00,93.54,94.18,93.54,94.18,41651.0,80.6084,81.16,80.6084,81.16,41651.0
2020-03-04 15:35:00,94.18,94.35,93.97,94.15,37834.0,81.16,81.3065,80.979,81.1341,37834.0
2020-03-04 15:40:00,94.15,94.16,93.74,93.81,36911.0,81.1341,81.1427,80.7808,80.8411,36911.0
2020-03-04 15:45:00,93.8,93.99,93.48,93.65,40588.0,80.8325,80.9962,80.5567,80.7032,40588.0
2020-03-04 15:50:00,93.65,94.44,93.65,94.38,71861.0,80.7032,81.384,80.7032,81.3323,71861.0
2020-03-04 15:55:00,94.39,94.47,94.15,94.38,206752.0,81.3409,81.4099,81.1341,81.3323,206752.0
2020-03-05 09:30:00,92.1,92.24,91.55,91.99,64752.0,79.3675,79.4882,78.8936,79.2727,64752.0
2020-03-05 09:35:00,92.02,92.61,91.92,92.61,17351.0,79.2986,79.807,79.2124,79.807,17351.0
2020-03-05 09:40:00,92.46,92.85,92.41,92.77,32448.0,79.6777,80.0138,79.6347,79.9449,32448.0
2020-03-05 09:45:00,92.77,92.86,92.32,92.5,23971.0,79.9449,80.0224,79.5571,79.7122,23971.0
2020-03-05 09:50:00,92.36,92.49,91.51,91.72,25260.0,79.5916,79.7036,78.8591,79.04,25260.0
2020-03-05 09:55:00,91.58,91.99,91.21,91.51,10334.0,78.9194,79.2727,78.6006,78.8591,10334.0
2020-03-05 10:00:00,91.51,91.62,91.26,91.36,14379.0,78.8591,78.9539,78.6436,78.7298,14379.0
2020-03-05 10:05:00,91.37,91.58,91.31,91.56,13190.0,78.7384,78.9194,78.6867,78.9022,13190.0
2020-03-05 10:10:00,91.51,91.77,91.5,91.72,58408.0,78.8591,79.0831,78.8505,79.04,58408.0
2020-03-05 10:15:00,91.75,91.86,91.54,91.85,15649.0,79.0659,79.1607,78.8849,79.1521,15649.0
2020-03-05 10:20:00,91.8,91.93,91.62,91.7,10014.0,79.109,79.221,78.9539,79.0228,10014.0
2020-03-05 10:25:00,91.55,91.6,91.22,91.43,15422.0,78.8936,78.9366,78.6092,78.7901,15422.0
2020-03-05 10:30:00,91.49,91.69,91.43,91.58,6439.0,78.8418,79.0142,78.7901,78.9194,6439.0
2020-03-05 10:35:00,91.68,91.7,91.35,91.35,19171.0,79.0056,79.0228,78.7212,78.7212,19171.0
2020-03-05 10:40:00,91.42,91.5,91.25,91.3,11828.0,78.7815,78.8505,78.635,78.6781,11828.0
2020-03-05 10:45:00,91.22,91.38,91.14,91.26,8860.0,78.6092,78.7471,78.5402,78.6436,8860.0
2020-03-05 10:50:00,91.28,91.68,91.22,91.67,10632.0,78.6609,79.0056,78.6092,78.997,10632.0
2020-03-05 10:55:00,91.66,91.66,91.45,91.49,10673.0,78.9883,78.9883,78.8074,78.8418,10673.0
2020-03-05 11:00:00,91.5,91.66,91.45,91.66,10639.0,78.8505,78.9883,78.8074,78.9883,10639.0
2020-03-05 11:05:00,91.68,91.95,91.65,91.87,6805.0,79.0056,79.2383,78.9797,79.1693,6805.0
2020-03-05 11:10:00,91.87,91.87,91.66,91.83,10712.0,79.1693,79.1693,78.9883,79.1348,10712.0
2020-03-05 11:15:00,91.84,91.87,91.67,91.67,7765.0,79.1435,79.1693,78.997,78.997,7765.0
2020-03-05 11:20:00,91.67,91.69,91.45,91.48,13399.0,78.997,79.0142,78.8074,78.8332,13399.0
2020-03-05 11:25:00,91.43,91.72,91.32,91.46,31398.0,78.7901,79.04,78.6953,78.816,31398.0
2020-03-05 11:30:00,91.34,91.45,90.93,90.93,16246.0,78.7126,78.8074,78.3593,78.3593,16246.0
2020-03-05 11:35:00,90.82,90.93,90.54,90.54,12579.0,78.2645,78.3593,78.0232,78.0232,12579.0
2020-03-05 11:40:00,90.54,90.6,90.31,90.36,15493.0,78.0232,78.0749,77.825,77.8681,15493.0
2020-03-05 11:45:00,90.36,90.63,90.28,90.6,15889.0,77.8681,78.1007,77.7991,78.0749,15889.0
2020-03-05 11:50:00,90.68,90.68,90.5,90.68,13802.0,78.1438,78.1438,77.9887,78.1438,13802.0
2020-03-05 11:55:00,90.64,90.64,90.22,90.35,22401.0,78.1094,78.1094,77.7474,77.8594,22401.0
2020-03-05 12:00:00,90.37,90.53,90.27,90.27,6281.0,77.8767,78.0146,77.7905,77.7905,6281.0
2020-03-05 12:05:00,90.31,90.35,90.02,90.12,13287.0,77.825,77.8594,77.5751,77.6612,13287.0
2020-03-05 12:10:00,90.15,90.21,89.98,89.98,11025.0,77.6871,77.7388,77.5406,77.5406,11025.0
2020-03-05 12:15:00,89.99,90.1,89.78,89.83,8611.0,77.5492,77.644,77.3682,77.4113,8611.0
2020-03-05 12:20:00,89.88,89.93,89.66,89.73,10831.0,77.4544,77.4975,77.2648,77.3252,10831.0
2020-03-05 12:25:00,89.66,89.82,89.56,89.77,9808.0,77.2648,77.4027,77.1787,77.3596,9808.0
2020-03-05 12:30:00,89.75,89.91,89.74,89.86,6960.0,77.3424,77.4803,77.3338,77.4372,6960.0
2020-03-05 12:35:00,89.84,89.87,89.36,89.37,11827.0,77.42,77.4458,77.0063,77.0149,11827.0
2020-03-05 12:40:00,89.44,89.45,88.9,88.99,16235.0,77.0753,77.0839,76.6099,76.6875,16235.0
2020-03-05 12:45:00,88.9,89.08,88.65,89.07,17758.0,76.6099,76.765,76.3945,76.7564,17758.0
2020-03-05 12:50:00,89.05,89.23,88.94,89.16,14353.0,76.7392,76.8943,76.6444,76.834,14353.0
2020-03-05 12:55:00,89.16,89.24,89.0,89.04,13945.0,76.834,76.9029,76.6961,76.7306,13945.0
2020-03-05 13:00:00,89.05,89.17,88.97,89.09,13738.0,76.7392,76.8426,76.6702,76.7736,13738.0
2020-03-05 13:05:00,89.19,89.26,88.96,89.18,37004.0,76.8598,76.9201,76.6616,76.8512,37004.0
2020-03-05 13:10:00,89.15,89.47,89.04,89.11,29958.0,76.8253,77.1011,76.7306,76.7909,29958.0
2020-03-05 13:15:00,89.08,89.29,88.98,89.1,37361.0,76.765,76.946,76.6788,76.7823,37361.0
2020-03-05 13:20:00,89.1,89.34,89.08,89.24,12115.0,76.7823,76.9891,76.765,76.9029,12115.0
2020-03-05 13:25:00,89.29,89.73,89.29,89.7,33889.0,76.946,77.3252,76.946,77.2993,33889.0
2020-03-05 13:30:00,89.72,89.81,89.6,89.8,12528.0,77.3165,77.3941,77.2131,77.3855,12528.0
2020-03-05 13:35:00,89.88,90.08,89.8,89.8,12970.0,77.4544,77.6268,77.3855,77.3855,12970.0
2020-03-05 13:40:00,89.83,89.89,89.63,89.64,19960.0,77.4113,77.463,77.239,77.2476,19960.0
2020-03-05 13:45:00,89.62,89.98,89.59,89.98,11155.0,77.2304,77.5406,77.2045,77.5406,11155.0
2020-03-05 13:50:00,89.99,90.04,89.58,89.58,26396.0,77.5492,77.5923,77.1959,77.1959,26396.0
2020-03-05 13:55:00,89.54,89.8,89.52,89.71,19172.0,77.1614,77.3855,77.1442,77.3079,19172.0
2020-03-05 14:00:00,89.72,89.75,89.26,89.3,25984.0,77.3165,77.3424,76.9201,76.9546,25984.0
2020-03-05 14:05:00,89.33,89.43,89.28,89.34,20559.0,76.9805,77.0666,76.9374,76.9891,20559.0
2020-03-05 14:10:00,89.3,89.75,89.3,89.7,26595.0,76.9546,77.3424,76.9546,77.2993,26595.0
2020-03-05 14:15:00,89.66,89.69,89.32,89.39,10233.0,77.2648,77.2907,76.9718,77.0322,10233.0
2020-03-05 14:20:00,89.39,89.4,89.08,89.11,21443.0,77.0322,77.0408,76.765,76.7909,21443.0
2020-03-05 14:25:00,89.15,89.26,88.95,89.15,24504.0,76.8253,76.9201,76.653,76.8253,24504.0
2020-03-05 14:30:00,89.19,89.5,89.14,89.39,17356.0,76.8598,77.127,76.8167,77.0322,17356.0
2020-03-05 14:35:00,89.29,89.71,89.27,89.69,13304.0,76.946,77.3079,76.9288,77.2907,13304.0
2020-03-05 14:40:00,89.68,89.81,89.51,89.54,15142.0,77.2821,77.3941,77.1356,77.1614,15142.0
2020-03-05 14:45:00,89.52,89.77,89.49,89.75,14075.0,77.1442,77.3596,77.1183,77.3424,14075.0
2020-03-05 14:50:00,89.83,89.9,89.34,89.4,11938.0,77.4113,77.4717,76.9891,77.0408,11938.0
2020-03-05 14:55:00,89.39,89.67,89.36,89.51,26401.0,77.0322,77.2735,77.0063,77.1356,26401.0
2020-03-05 15:00:00,89.51,89.56,89.13,89.22,25455.0,77.1356,77.1787,76.8081,76.8857,25455.0
2020-03-05 15:05:00,89.15,89.45,89.11,89.42,22772.0,76.8253,77.0839,76.7909,77.058,22772.0
2020-03-05 15:10:00,89.46,89.54,88.99,89.08,38757.0,77.0925,77.1614,76.6875,76.765,38757.0
2020-03-05 15:15:00,89.1,89.15,88.8,88.97,22307.0,76.7823,76.8253,76.5237,76.6702,22307.0
2020-03-05 15:20:00,88.93,89.04,88.71,88.84,20011.0,76.6358,76.7306,76.4462,76.5582,20011.0
2020-03-05 15:25:00,88.79,89.04,88.6,88.91,20307.0,76.5151,76.7306,76.3514,76.6185,20307.0
2020-03-05 15:30:00,88.91,89.81,88.87,89.69,26602.0,76.6185,77.3941,76.5841,77.2907,26602.0
2020-03-05 15:35:00,89.67,89.78,89.27,89.3,30089.0,77.2735,77.3682,76.9288,76.9546,30089.0
2020-03-05 15:40:00,89.3,89.33,88.89,89.18,36817.0,76.9546,76.9805,76.6013,76.8512,36817.0
2020-03-05 15:45:00,89.26,89.41,89.03,89.31,50602.0,76.9201,77.0494,76.7219,76.9632,50602.0
2020-03-05 15:50:00,89.2,89.83,89.17,89.47,72388.0,76.8684,77.4113,76.8426,77.1011,72388.0
2020-03-05 15:55:00,89.51,89.93,89.37,89.72,171455.0,77.1356,77.4975,77.0149,77.3165,171455.0
2020-03-06 09:30:00,86.35,86.4,85.48,85.48,138108.0,74.4124,74.4555,73.6627,73.6627,138108.0
2020-03-06 09:35:00,85.45,85.81,85.02,85.21,76758.0,73.6369,73.9471,73.2663,73.43,76758.0
2020-03-06 09:40:00,85.21,85.5,84.99,85.03,50563.0,73.43,73.6799,73.2404,73.2749,50563.0
2020-03-06 09:45:00,85.01,85.16,84.78,84.81,52094.0,73.2577,73.3869,73.0595,73.0853,52094.0
2020-03-06 09:50:00,84.71,84.9,84.26,84.45,76363.0,72.9992,73.1629,72.6114,72.7751,76363.0
2020-03-06 09:55:00,84.39,84.98,84.38,84.8,74720.0,72.7234,73.2318,72.7148,73.0767,74720.0
2020-03-06 10:00:00,84.84,85.06,84.17,84.38,76408.0,73.1112,73.3008,72.5338,72.7148,76408.0
2020-03-06 10:05:00,84.49,84.5,84.13,84.13,159043.0,72.8096,72.8182,72.4993,72.4993,159043.0
2020-03-06 10:10:00,84.16,85.04,84.09,85.01,48763.0,72.5252,73.2835,72.4649,73.2577,48763.0
2020-03-06 10:15:00,84.98,85.53,84.96,85.18,48067.0,73.2318,73.7058,73.2146,73.4042,48067.0
2020-03-06 10:20:00,85.18,85.25,84.81,84.93,23850.0,73.4042,73.4645,73.0853,73.1887,23850.0
2020-03-06 10:25:00,84.95,85.08,84.79,84.97,121086.0,73.206,73.318,73.0681,73.2232,121086.0
2020-03-06 10:30:00,84.94,85.07,84.8,84.8,126944.0,73.1974,73.3094,73.0767,73.0767,126944.0
2020-03-06 10:35:00,84.79,85.62,84.53,85.57,35496.0,73.0681,73.7834,72.844,73.7403,35496.0
2020-03-06 10:40:00,85.59,86.0,85.48,85.67,31440.0,73.7575,74.1108,73.6627,73.8264,31440.0
2020-03-06 10:45:00,85.67,86.07,85.56,86.07,27873.0,73.8264,74.1711,73.7316,74.1711,27873.0
2020-03-06 10:50:00,86.05,86.29,85.91,86.16,28998.0,74.1539,74.3607,74.0333,74.2487,28998.0
2020-03-06 10:55:00,86.2,86.25,85.85,85.85,30658.0,74.2832,74.3263,73.9816,73.9816,30658.0
2020-03-06 11:00:00,85.85,85.88,85.6,85.73,59900.0,73.9816,74.0074,73.7661,73.8781,59900.0
2020-03-06 11:05:00,85.67,85.75,85.23,85.23,28648.0,73.8264,73.8954,73.4473,73.4473,28648.0
2020-03-06 11:10:00,85.16,85.36,85.16,85.35,92700.0,73.3869,73.5593,73.3869,73.5507,92700.0
2020-03-06 11:15:00,85.35,85.37,85.26,85.31,116990.0,73.5507,73.5679,73.4731,73.5162,116990.0
2020-03-06 11:20:00,85.3,85.35,85.15,85.2,37328.0,73.5076,73.5507,73.3783,73.4214,37328.0
2020-03-06 11:25:00,85.18,85.36,85.1,85.19,51187.0,73.4042,73.5593,73.3352,73.4128,51187.0
2020-03-06 11:30:00,85.26,85.35,85.15,85.19,29295.0,73.4731,73.5507,73.3783,73.4128,29295.0
2020-03-06 11:35:00,85.19,85.22,84.78,85.08,22274.0,73.4128,73.4387,73.0595,73.318,22274.0
2020-03-06 11:40:00,85.13,85.13,84.6,84.76,18506.0,73.3611,73.3611,72.9044,73.0422,18506.0
2020-03-06 11:45:00,84.72,84.76,84.35,84.39,16575.0,73.0078,73.0422,72.6889,72.7234,16575.0
2020-03-06 11:50:00,84.35,84.88,84.35,84.83,19309.0,72.6889,73.1457,72.6889,73.1026,19309.0
2020-03-06 11:55:00,84.87,85.0,84.74,84.86,14594.0,73.137,73.2491,73.025,73.1284,14594.0
2020-03-06 12:00:00,84.88,84.91,84.49,84.54,25046.0,73.1457,73.1715,72.8096,72.8527,25046.0
2020-03-06 12:05:00,84.53,84.69,84.45,84.59,16149.0,72.844,72.9819,72.7751,72.8957,16149.0
2020-03-06 12:10:00,84.53,84.6,84.37,84.58,16365.0,72.844,72.9044,72.7062,72.8871,16365.0
2020-03-06 12:15:00,84.56,84.68,84.28,84.29,16741.0,72.8699,72.9733,72.6286,72.6372,16741.0
2020-03-06 12:20:00,84.28,84.52,84.18,84.21,42652.0,72.6286,72.8354,72.5424,72.5683,42652.0
2020-03-06 12:25:00,84.17,84.22,83.92,84.0,20553.0,72.5338,72.5769,72.3184,72.3873,20553.0
2020-03-06 12:30:00,84.02,84.36,83.94,84.28,47925.0,72.4045,72.6975,72.3356,72.6286,47925.0
2020-03-06 12:35:00,84.3,84.87,84.19,84.54,20219.0,72.6458,73.137,72.551,72.8527,20219.0
2020-03-06 12:40:00,84.53,84.61,84.41,84.52,22155.0,72.844,72.913,72.7406,72.8354,22155.0
2020-03-06 12:45:00,84.47,84.66,84.33,84.35,17447.0,72.7923,72.9561,72.6717,72.6889,17447.0
2020-03-06 12:50:00,84.32,84.34,84.1,84.13,21226.0,72.6631,72.6803,72.4735,72.4993,21226.0
2020-03-06 12:55:00,84.15,84.24,84.02,84.19,29466.0,72.5166,72.5941,72.4045,72.551,29466.0
2020-03-06 13:00:00,84.23,84.5,84.14,84.49,10134.0,72.5855,72.8182,72.508,72.8096,10134.0
2020-03-06 13:05:00,84.51,84.82,84.51,84.54,24212.0,72.8268,73.0939,72.8268,72.8527,24212.0
2020-03-06 13:10:00,84.56,84.67,84.46,84.58,28503.0,72.8699,72.9647,72.7837,72.8871,28503.0
2020-03-06 13:15:00,84.62,84.84,84.59,84.67,10037.0,72.9216,73.1112,72.8957,72.9647,10037.0
2020-03-06 13:20:00,84.71,85.13,84.71,85.05,11624.0,72.9992,73.3611,72.9992,73.2922,11624.0
2020-03-06 13:25:00,85.05,85.05,84.72,84.74,16306.0,73.2922,73.2922,73.0078,73.025,16306.0
2020-03-06 13:30:00,84.74,84.86,84.49,84.54,13384.0,73.025,73.1284,72.8096,72.8527,13384.0
2020-03-06 13:35:00,84.53,84.58,84.32,84.56,12736.0,72.844,72.8871,72.6631,72.8699,12736.0
2020-03-06 13:40:00,84.54,84.64,84.27,84.31,14539.0,72.8527,72.9388,72.62,72.6545,14539.0
2020-03-06 13:45:00,84.34,84.34,83.98,84.07,22588.0,72.6803,72.6803,72.3701,72.4476,22588.0
2020-03-06 13:50:00,84.03,84.16,83.76,83.76,30082.0,72.4132,72.5252,72.1805,72.1805,30082.0
2020-03-06 13:55:00,83.81,84.07,83.8,83.92,13937.0,72.2236,72.4476,72.215,72.3184,13937.0
2020-03-06 14:00:00,83.9,83.93,83.7,83.75,21891.0,72.3011,72.327,72.1288,72.1719,21891.0
2020-03-06 14:05:00,83.82,83.92,83.64,83.67,25614.0,72.2322,72.3184,72.0771,72.1029,25614.0
2020-03-06 14:10:00,83.7,83.89,83.6,83.74,34644.0,72.1288,72.2925,72.0426,72.1633,34644.0
2020-03-06 14:15:00,83.7,83.77,83.54,83.55,17084.0,72.1288,72.1891,71.9909,71.9995,17084.0
2020-03-06 14:20:00,83.52,83.65,83.4,83.54,28103.0,71.9737,72.0857,71.8703,71.9909,28103.0
2020-03-06 14:25:00,83.6,84.15,83.57,84.06,38926.0,72.0426,72.5166,72.0168,72.439,38926.0
2020-03-06 14:30:00,84.06,84.08,83.47,83.48,15311.0,72.439,72.4563,71.9306,71.9392,15311.0
2020-03-06 14:35:00,83.49,83.5,83.26,83.3,17125.0,71.9478,71.9564,71.7496,71.7841,17125.0
2020-03-06 14:40:00,83.26,83.29,82.94,82.98,16508.0,71.7496,71.7755,71.4739,71.5083,16508.0
2020-03-06 14:45:00,83.0,83.21,82.69,82.76,26758.0,71.5256,71.7065,71.2584,71.3187,26758.0
2020-03-06 14:50:00,82.73,82.84,82.56,82.82,19629.0,71.2929,71.3877,71.1464,71.3704,19629.0
2020-03-06 14:55:00,82.83,82.99,82.53,82.58,35542.0,71.3791,71.5169,71.1205,71.1636,35542.0
2020-03-06 15:00:00,82.52,82.65,82.39,82.45,29114.0,71.1119,71.2239,70.9999,71.0516,29114.0
2020-03-06 15:05:00,82.5,82.57,82.28,82.33,32363.0,71.0947,71.155,70.9051,70.9482,32363.0
2020-03-06 15:10:00,82.34,82.85,82.31,82.56,35158.0,70.9568,71.3963,70.9309,71.1464,35158.0
2020-03-06 15:15:00,82.58,83.29,82.58,83.19,43376.0,71.1636,71.7755,71.1636,71.6893,43376.0
2020-03-06 15:20:00,83.23,83.45,83.09,83.4,33990.0,71.7238,71.9133,71.6031,71.8703,33990.0
2020-03-06 15:25:00,83.4,83.45,83.11,83.28,53053.0,71.8703,71.9133,71.6204,71.7668,53053.0
2020-03-06 15:30:00,83.25,84.31,83.08,84.22,72172.0,71.741,72.6545,71.5945,72.5769,72172.0
2020-03-06 15:35:00,84.18,84.58,83.85,83.89,61077.0,72.5424,72.8871,72.258,72.2925,61077.0
2020-03-06 15:40:00,83.9,84.64,83.85,84.63,82521.0,72.3011,72.9388,72.258,72.9302,82521.0
2020-03-06 15:45:00,84.63,85.09,84.43,85.04,110098.0,72.9302,73.3266,72.7579,73.2835,110098.0
2020-03-06 15:50:00,85.11,86.05,85.08,85.93,230837.0,73.3439,74.1539,73.318,74.0505,230837.0
2020-03-06 15:55:00,85.93,86.37,85.81,85.83,352721.0,74.0505,74.4297,73.9471,73.9643,352721.0
2020-03-09 09:30:00,80.83,80.83,79.93,80.27,179195.0,69.6556,69.6556,68.88,69.173,179195.0
2020-03-09 09:35:00,80.27,80.27,80.27,80.27,0.0,69.173,69.173,69.173,69.173,0.0
2020-03-09 09:40:00,80.27,80.27,80.27,80.27,0.0,69.173,69.173,69.173,69.173,0.0
2020-03-09 09:45:00,80.27,80.27,80.27,80.27,0.0,69.173,69.173,69.173,69.173,0.0
2020-03-09 09:50:00,80.0,80.52,80.0,80.02,38454.0,68.9403,69.3884,68.9403,68.9575,38454.0
2020-03-09 09:55:00,80.07,80.34,79.22,79.25,70514.0,69.0006,69.2333,68.2681,68.294,70514.0
2020-03-09 10:00:00,79.31,79.31,78.75,78.76,155696.0,68.3457,68.3457,67.8631,67.8717,155696.0
2020-03-09 10:05:00,78.76,79.79,78.75,79.54,60797.0,67.8717,68.7593,67.8631,68.5439,60797.0
2020-03-09 10:10:00,79.59,79.79,79.02,79.54,49935.0,68.587,68.7593,68.0958,68.5439,49935.0
2020-03-09 10:15:00,79.6,80.07,79.5,79.77,70790.0,68.5956,69.0006,68.5094,68.7421,70790.0
2020-03-09 10:20:00,79.78,80.06,79.44,79.64,71881.0,68.7507,68.992,68.4577,68.6301,71881.0
2020-03-09 10:25:00,79.63,80.47,79.61,80.28,42784.0,68.6214,69.3453,68.6042,69.1816,42784.0
2020-03-09 10:30:00,80.22,80.43,79.85,80.27,46876.0,69.1299,69.3109,68.811,69.173,46876.0
2020-03-09 10:35:00,80.27,80.34,79.86,80.34,78590.0,69.173,69.2333,68.8197,69.2333,78590.0
2020-03-09 10:40:00,80.34,80.54,80.18,80.3,50701.0,69.2333,69.4056,69.0954,69.1988,50701.0
2020-03-09 10:45:00,80.38,80.45,79.98,80.0,44370.0,69.2678,69.3281,68.9231,68.9403,44370.0
2020-03-09 10:50:00,80.04,80.07,79.67,79.67,34566.0,68.9748,69.0006,68.6559,68.6559,34566.0
2020-03-09 10:55:00,79.69,79.79,79.01,79.11,61950.0,68.6732,68.7593,68.0872,68.1733,61950.0
2020-03-09 11:00:00,79.01,79.45,78.95,79.33,32401.0,68.0872,68.4663,68.0355,68.3629,32401.0
2020-03-09 11:05:00,79.26,79.54,79.24,79.54,27271.0,68.3026,68.5439,68.2854,68.5439,27271.0
2020-03-09 11:10:00,79.55,79.93,79.3,79.44,45262.0,68.5525,68.88,68.3371,68.4577,45262.0
2020-03-09 11:15:00,79.44,80.17,79.44,80.06,27769.0,68.4577,69.0868,68.4577,68.992,27769.0
2020-03-09 11:20:00,80.0,80.26,79.96,80.18,19694.0,68.9403,69.1644,68.9058,69.0954,19694.0
2020-03-09 11:25:00,80.18,80.18,79.81,80.09,67483.0,69.0954,69.0954,68.7766,69.0179,67483.0
2020-03-09 11:30:00,80.07,80.07,79.7,79.98,29852.0,69.0006,69.0006,68.6818,68.9231,29852.0
2020-03-09 11:35:00,79.98,80.54,79.95,80.33,35715.0,68.9231,69.4056,68.8972,69.2247,35715.0
2020-03-09 11:40:00,80.37,80.5,80.18,80.35,26480.0,69.2591,69.3712,69.0954,69.2419,26480.0
2020-03-09 11:45:00,80.39,80.6,80.2,80.56,20954.0,69.2764,69.4573,69.1126,69.4229,20954.0
2020-03-09 11:50:00,80.55,80.57,80.12,80.18,17824.0,69.4143,69.4315,69.0437,69.0954,17824.0
2020-03-09 11:55:00,80.21,80.21,79.87,79.89,18848.0,69.1213,69.1213,68.8283,68.8455,18848.0
2020-03-09 12:00:00,79.81,79.87,79.35,79.7,27159.0,68.7766,68.8283,68.3802,68.6818,27159.0
2020-03-09 12:05:00,79.72,80.28,79.72,80.09,37696.0,68.699,69.1816,68.699,69.0179,37696.0
2020-03-09 12:10:00,80.05,80.31,80.03,80.15,94579.0,68.9834,69.2074,68.9661,69.0696,94579.0
2020-03-09 12:15:00,80.19,80.34,79.93,80.06,25395.0,69.104,69.2333,68.88,68.992,25395.0
2020-03-09 12:20:00,80.0,80.34,79.89,80.26,65888.0,68.9403,69.2333,68.8455,69.1644,65888.0
2020-03-09 12:25:00,80.18,80.21,79.78,79.82,25945.0,69.0954,69.1213,68.7507,68.7852,25945.0
2020-03-09 12:30:00,79.78,79.98,79.39,79.51,21961.0,68.7507,68.9231,68.4146,68.518,21961.0
2020-03-09 12:35:00,79.52,79.75,79.25,79.72,25597.0,68.5267,68.7249,68.294,68.699,25597.0
2020-03-09 12:40:00,79.72,79.9,79.24,79.34,34678.0,68.699,68.8541,68.2854,68.3715,34678.0
2020-03-09 12:45:00,79.39,79.52,79.25,79.37,22173.0,68.4146,68.5267,68.294,68.3974,22173.0
2020-03-09 12:50:00,79.34,79.67,79.33,79.53,12136.0,68.3715,68.6559,68.3629,68.5353,12136.0
2020-03-09 12:55:00,79.54,79.73,79.33,79.48,12861.0,68.5439,68.7076,68.3629,68.4922,12861.0
2020-03-09 13:00:00,79.42,79.75,79.25,79.25,20244.0,68.4405,68.7249,68.294,68.294,20244.0
2020-03-09 13:05:00,79.25,79.31,78.86,79.03,244332.0,68.294,68.3457,67.9579,68.1044,244332.0
2020-03-09 13:10:00,78.96,79.44,78.96,79.37,34455.0,68.0441,68.4577,68.0441,68.3974,34455.0
2020-03-09 13:15:00,79.29,79.37,79.08,79.13,34393.0,68.3285,68.3974,68.1475,68.1906,34393.0
2020-03-09 13:20:00,79.08,79.22,78.79,79.17,15294.0,68.1475,68.2681,67.8976,68.225,15294.0
2020-03-09 13:25:00,79.15,79.18,78.94,79.06,12151.0,68.2078,68.2337,68.0268,68.1302,12151.0
2020-03-09 13:30:00,79.01,79.01,78.57,78.58,15977.0,68.0872,68.0872,67.708,67.7166,15977.0
2020-03-09 13:35:00,78.6,78.69,78.17,78.25,14594.0,67.7338,67.8114,67.3633,67.4322,14594.0
2020-03-09 13:40:00,78.24,78.41,77.88,78.07,231844.0,67.4236,67.5701,67.1134,67.2771,231844.0
2020-03-09 13:45:00,78.08,78.53,78.02,78.36,13640.0,67.2857,67.6735,67.234,67.527,13640.0
2020-03-09 13:50:00,78.31,78.31,77.9,77.9,29615.0,67.4839,67.4839,67.1306,67.1306,29615.0
2020-03-09 13:55:00,77.89,78.3,77.76,78.0,12871.0,67.122,67.4753,67.01,67.2168,12871.0
2020-03-09 14:00:00,78.01,78.21,77.71,77.77,34286.0,67.2254,67.3978,66.9669,67.0186,34286.0
2020-03-09 14:05:00,77.71,78.11,77.61,77.74,34972.0,66.9669,67.3116,66.8807,66.9927,34972.0
2020-03-09 14:10:00,77.79,78.26,77.73,78.26,42374.0,67.0358,67.4408,66.9841,67.4408,42374.0
2020-03-09 14:15:00,78.29,78.81,78.25,78.54,13565.0,67.4667,67.9148,67.4322,67.6821,13565.0
2020-03-09 14:20:00,78.54,78.69,78.11,78.11,24270.0,67.6821,67.8114,67.3116,67.3116,24270.0
2020-03-09 14:25:00,78.1,78.16,77.76,77.76,56894.0,67.303,67.3547,67.01,67.01,56894.0
2020-03-09 14:30:00,77.77,78.12,77.65,77.91,38196.0,67.0186,67.3202,66.9152,67.1392,38196.0
2020-03-09 14:35:00,77.85,78.17,77.61,78.1,33395.0,67.0875,67.3633,66.8807,67.303,33395.0
2020-03-09 14:40:00,78.13,78.23,77.47,77.61,36057.0,67.3288,67.415,66.7601,66.8807,36057.0
2020-03-09 14:45:00,77.55,78.04,77.52,77.67,32561.0,66.829,67.2513,66.8031,66.9324,32561.0
2020-03-09 14:50:00,77.69,78.58,77.68,78.5,32830.0,66.9496,67.7166,66.941,67.6477,32830.0
2020-03-09 14:55:00,78.5,78.97,78.46,78.56,73579.0,67.6477,68.0527,67.6132,67.6994,73579.0
2020-03-09 15:00:00,78.5,78.95,78.02,78.81,41361.0,67.6477,68.0355,67.234,67.9148,41361.0
2020-03-09 15:05:00,78.8,78.93,78.52,78.73,31778.0,67.9062,68.0182,67.6649,67.8459,31778.0
2020-03-09 15:10:00,78.72,78.72,78.32,78.37,36566.0,67.8373,67.8373,67.4926,67.5356,36566.0
2020-03-09 15:15:00,78.33,78.8,78.26,78.48,38416.0,67.5012,67.9062,67.4408,67.6304,38416.0
2020-03-09 15:20:00,78.48,79.14,78.3,79.06,70803.0,67.6304,68.1992,67.4753,68.1302,70803.0
2020-03-09 15:25:00,79.06,79.45,78.9,78.91,53315.0,68.1302,68.4663,67.9924,68.001,53315.0
2020-03-09 15:30:00,78.87,79.01,78.06,78.06,87402.0,67.9665,68.0872,67.2685,67.2685,87402.0
2020-03-09 15:35:00,78.06,78.87,78.04,78.52,68050.0,67.2685,67.9665,67.2513,67.6649,68050.0
2020-03-09 15:40:00,78.55,78.82,78.3,78.75,120104.0,67.6908,67.9234,67.4753,67.8631,120104.0
2020-03-09 15:45:00,78.75,78.82,78.34,78.42,208738.0,67.8631,67.9234,67.5098,67.5787,208738.0
2020-03-09 15:50:00,78.44,78.44,77.72,78.2,266248.0,67.596,67.596,66.9755,67.3891,266248.0
2020-03-09 15:55:00,78.16,78.22,77.65,77.75,538068.0,67.3547,67.4064,66.9152,67.0014,538068.0
2020-03-10 09:30:00,80.48,80.48,79.11,79.77,118207.0,69.3539,69.3539,68.1733,68.7421,118207.0
2020-03-10 09:35:00,79.78,79.82,79.28,79.69,43288.0,68.7507,68.7852,68.3198,68.6732,43288.0
2020-03-10 09:40:00,79.57,79.57,78.87,79.22,54848.0,68.5697,68.5697,67.9665,68.2681,54848.0
2020-03-10 09:45:00,79.22,79.33,78.66,78.99,39402.0,68.2681,68.3629,67.7855,68.0699,39402.0
2020-03-10 09:50:00,78.93,79.0,78.62,78.73,40304.0,68.0182,68.0785,67.7511,67.8459,40304.0
2020-03-10 09:55:00,78.73,79.0,78.64,78.73,62213.0,67.8459,68.0785,67.7683,67.8459,62213.0
2020-03-10 10:00:00,78.76,79.65,78.67,79.5,44674.0,67.8717,68.6387,67.7942,68.5094,44674.0
2020-03-10 10:05:00,79.47,80.06,79.42,79.94,42936.0,68.4836,68.992,68.4405,68.8886,42936.0
2020-03-10 10:10:00,79.89,80.01,79.55,79.87,55954.0,68.8455,68.9489,68.5525,68.8283,55954.0
2020-03-10 10:15:00,79.87,79.9,79.53,79.75,62015.0,68.8283,68.8541,68.5353,68.7249,62015.0
2020-03-10 10:20:00,79.75,79.9,79.42,79.47,39164.0,68.7249,68.8541,68.4405,68.4836,39164.0
2020-03-10 10:25:00,79.45,79.63,79.4,79.48,38338.0,68.4663,68.6214,68.4232,68.4922,38338.0
2020-03-10 10:30:00,79.49,79.49,78.78,78.92,40893.0,68.5008,68.5008,67.889,68.0096,40893.0
2020-03-10 10:35:00,78.92,79.15,78.62,78.71,57372.0,68.0096,68.2078,67.7511,67.8286,57372.0
2020-03-10 10:40:00,78.68,78.75,78.32,78.47,50498.0,67.8028,67.8631,67.4926,67.6218,50498.0
2020-03-10 10:45:00,78.48,78.68,78.1,78.11,77915.0,67.6304,67.8028,67.303,67.3116,77915.0
2020-03-10 10:50:00,78.1,78.12,77.78,77.82,66574.0,67.303,67.3202,67.0272,67.0617,66574.0
2020-03-10 10:55:00,77.85,78.06,77.67,77.72,69325.0,67.0875,67.2685,66.9324,66.9755,69325.0
2020-03-10 11:00:00,77.73,78.04,77.6,77.61,53685.0,66.9841,67.2513,66.8721,66.8807,53685.0
2020-03-10 11:05:00,77.62,78.01,77.58,77.73,83644.0,66.8893,67.2254,66.8549,66.9841,83644.0
2020-03-10 11:10:00,77.71,77.75,77.3,77.33,56379.0,66.9669,67.0014,66.6136,66.6394,56379.0
2020-03-10 11:15:00,77.34,77.78,77.34,77.51,49958.0,66.648,67.0272,66.648,66.7945,49958.0
2020-03-10 11:20:00,77.52,77.61,76.75,76.76,67813.0,66.8031,66.8807,66.1396,66.1482,67813.0
2020-03-10 11:25:00,76.76,76.89,76.21,76.21,89726.0,66.1482,66.2602,65.6742,65.6742,89726.0
2020-03-10 11:30:00,76.29,76.58,76.2,76.37,68910.0,65.7432,65.9931,65.6656,65.8121,68910.0
2020-03-10 11:35:00,76.33,76.85,76.27,76.84,33908.0,65.7777,66.2258,65.726,66.2172,33908.0
2020-03-10 11:40:00,76.81,77.31,76.55,77.04,48740.0,66.1913,66.6222,65.9672,66.3895,48740.0
2020-03-10 11:45:00,77.02,77.24,76.84,76.94,125378.0,66.3723,66.5619,66.2172,66.3033,125378.0
2020-03-10 11:50:00,76.97,77.06,76.44,76.56,29544.0,66.3292,66.4067,65.8725,65.9759,29544.0
2020-03-10 11:55:00,76.59,76.97,76.35,76.8,32780.0,66.0017,66.3292,65.7949,66.1827,32780.0
2020-03-10 12:00:00,76.85,77.28,76.8,76.99,36950.0,66.2258,66.5963,66.1827,66.3464,36950.0
2020-03-10 12:05:00,77.03,77.36,76.94,77.29,29237.0,66.3809,66.6653,66.3033,66.6049,29237.0
2020-03-10 12:10:00,77.31,78.26,77.31,78.21,22335.0,66.6222,67.4408,66.6222,67.3978,22335.0
2020-03-10 12:15:00,78.23,78.45,78.12,78.25,17686.0,67.415,67.6046,67.3202,67.4322,17686.0
2020-03-10 12:20:00,78.2,78.24,77.89,78.04,21609.0,67.3891,67.4236,67.122,67.2513,21609.0
2020-03-10 12:25:00,77.99,78.11,77.69,77.76,29354.0,67.2082,67.3116,66.9496,67.01,29354.0
2020-03-10 12:30:00,77.76,77.76,77.04,77.29,27017.0,67.01,67.01,66.3895,66.6049,27017.0
2020-03-10 12:35:00,77.23,77.71,77.0,77.62,22868.0,66.5532,66.9669,66.355,66.8893,22868.0
2020-03-10 12:40:00,77.64,77.98,77.41,77.98,35247.0,66.9066,67.1996,66.7084,67.1996,35247.0
2020-03-10 12:45:00,78.0,78.35,77.9,78.28,31894.0,67.2168,67.5184,67.1306,67.4581,31894.0
2020-03-10 12:50:00,78.24,78.78,78.17,78.74,28508.0,67.4236,67.889,67.3633,67.8545,28508.0
2020-03-10 12:55:00,78.75,78.83,78.21,78.23,25295.0,67.8631,67.932,67.3978,67.415,25295.0
2020-03-10 13:00:00,78.12,78.16,77.65,77.75,22095.0,67.3202,67.3547,66.9152,67.0014,22095.0
2020-03-10 13:05:00,77.83,78.26,77.51,78.19,22447.0,67.0703,67.4408,66.7945,67.3805,22447.0
2020-03-10 13:10:00,78.27,78.35,77.92,78.31,20276.0,67.4495,67.5184,67.1478,67.4839,20276.0
2020-03-10 13:15:00,78.3,78.44,78.03,78.24,60655.0,67.4753,67.596,67.2426,67.4236,60655.0
2020-03-10 13:20:00,78.27,78.5,78.1,78.2,47703.0,67.4495,67.6477,67.303,67.3891,47703.0
2020-03-10 13:25:00,78.12,78.16,77.77,78.01,25721.0,67.3202,67.3547,67.0186,67.2254,25721.0
2020-03-10 13:30:00,78.06,78.12,77.59,77.99,17158.0,67.2685,67.3202,66.8635,67.2082,17158.0
2020-03-10 13:35:00,77.96,78.06,77.51,77.62,18842.0,67.1823,67.2685,66.7945,66.8893,18842.0
2020-03-10 13:40:00,77.79,77.89,77.29,77.65,18750.0,67.0358,67.122,66.6049,66.9152,18750.0
2020-03-10 13:45:00,77.6,77.6,76.96,77.19,44336.0,66.8721,66.8721,66.3206,66.5188,44336.0
2020-03-10 13:50:00,77.23,77.33,76.96,77.09,20346.0,66.5532,66.6394,66.3206,66.4326,20346.0
2020-03-10 13:55:00,77.14,77.18,76.89,77.06,17759.0,66.4757,66.5102,66.2602,66.4067,17759.0
2020-03-10 14:00:00,77.06,77.16,76.82,77.04,24068.0,66.4067,66.4929,66.1999,66.3895,24068.0
2020-03-10 14:05:00,77.0,77.38,76.85,77.37,19593.0,66.355,66.6825,66.2258,66.6739,19593.0
2020-03-10 14:10:00,77.27,77.64,77.22,77.63,19951.0,66.5877,66.9066,66.5446,66.8979,19951.0
2020-03-10 14:15:00,77.66,77.85,77.63,77.77,23221.0,66.9238,67.0875,66.8979,67.0186,23221.0
2020-03-10 14:20:00,77.83,77.9,77.35,77.36,22961.0,67.0703,67.1306,66.6566,66.6653,22961.0
2020-03-10 14:25:00,77.38,78.03,77.33,77.91,24736.0,66.6825,67.2426,66.6394,67.1392,24736.0
2020-03-10 14:30:00,77.95,78.27,77.85,78.15,20129.0,67.1737,67.4495,67.0875,67.3461,20129.0
2020-03-10 14:35:00,78.2,78.36,78.01,78.08,39064.0,67.3891,67.527,67.2254,67.2857,39064.0
2020-03-10 14:40:00,78.06,78.64,78.01,78.64,32929.0,67.2685,67.7683,67.2254,67.7683,32929.0
2020-03-10 14:45:00,78.63,78.87,78.5,78.84,41088.0,67.7597,67.9665,67.6477,67.9407,41088.0
2020-03-10 14:50:00,78.85,78.85,78.35,78.63,44022.0,67.9493,67.9493,67.5184,67.7597,44022.0
2020-03-10 14:55:00,78.61,78.71,78.31,78.61,27130.0,67.7425,67.8286,67.4839,67.7425,27130.0
2020-03-10 15:00:00,78.78,79.19,78.6,79.11,27919.0,67.889,68.2423,67.7338,68.1733,27919.0
2020-03-10 15:05:00,79.13,79.34,79.01,79.03,23723.0,68.1906,68.3715,68.0872,68.1044,23723.0
2020-03-10 15:10:00,79.06,79.36,79.03,79.17,53688.0,68.1302,68.3888,68.1044,68.225,53688.0
2020-03-10 15:15:00,79.2,79.43,78.84,79.36,194429.0,68.2509,68.4491,67.9407,68.3888,194429.0
2020-03-10 15:20:00,79.36,80.17,79.06,80.0,62939.0,68.3888,69.0868,68.1302,68.9403,62939.0
2020-03-10 15:25:00,79.93,79.94,79.18,79.2,64481.0,68.88,68.8886,68.2337,68.2509,64481.0
2020-03-10 15:30:00,79.22,79.54,78.9,79.01,70850.0,68.2681,68.5439,67.9924,68.0872,70850.0
2020-03-10 15:35:00,78.96,79.57,78.87,79.42,81432.0,68.0441,68.5697,67.9665,68.4405,81432.0
2020-03-10 15:40:00,79.42,79.48,79.13,79.23,89501.0,68.4405,68.4922,68.1906,68.2767,89501.0
2020-03-10 15:45:00,79.23,80.04,79.23,79.86,147916.0,68.2767,68.9748,68.2767,68.8197,147916.0
2020-03-10 15:50:00,79.9,81.02,79.88,80.95,153968.0,68.8541,69.8193,68.8369,69.759,153968.0
2020-03-10 15:55:00,80.92,80.93,80.08,80.86,533773.0,69.7331,69.7417,69.0092,69.6814,533773.0
2020-03-11 09:30:00,78.07,78.28,77.1,77.71,133763.0,67.2771,67.4581,66.4412,66.9669,133763.0
2020-03-11 09:35:00,77.66,78.27,77.33,77.5,35113.0,66.9238,67.4495,66.6394,66.7859,35113.0
2020-03-11 09:40:00,77.48,77.48,76.87,76.88,31626.0,66.7687,66.7687,66.243,66.2516,31626.0
2020-03-11 09:45:00,76.91,77.32,76.81,76.87,35122.0,66.2775,66.6308,66.1913,66.243,35122.0
2020-03-11 09:50:00,76.81,77.06,76.61,76.83,35724.0,66.1913,66.4067,66.019,66.2085,35724.0
2020-03-11 09:55:00,76.79,77.5,76.79,77.27,43039.0,66.1741,66.7859,66.1741,66.5877,43039.0
2020-03-11 10:00:00,77.28,77.33,76.79,76.88,19466.0,66.5963,66.6394,66.1741,66.2516,19466.0
2020-03-11 10:05:00,76.92,77.21,76.63,77.21,34995.0,66.2861,66.536,66.0362,66.536,34995.0
2020-03-11 10:10:00,77.28,77.37,77.1,77.32,57406.0,66.5963,66.6739,66.4412,66.6308,57406.0
2020-03-11 10:15:00,77.24,77.28,76.97,77.15,48939.0,66.5619,66.5963,66.3292,66.4843,48939.0
2020-03-11 10:20:00,77.16,77.17,76.87,77.04,50484.0,66.4929,66.5015,66.243,66.3895,50484.0
2020-03-11 10:25:00,77.09,77.23,76.58,76.91,46289.0,66.4326,66.5532,65.9931,66.2775,46289.0
2020-03-11 10:30:00,76.83,77.27,76.72,77.23,106186.0,66.2085,66.5877,66.1137,66.5532,106186.0
2020-03-11 10:35:00,77.21,77.41,76.8,77.2,37164.0,66.536,66.7084,66.1827,66.5274,37164.0
2020-03-11 10:40:00,77.2,77.36,76.94,76.94,38107.0,66.5274,66.6653,66.3033,66.3033,38107.0
2020-03-11 10:45:00,76.99,77.41,76.85,76.9,25938.0,66.3464,66.7084,66.2258,66.2689,25938.0
2020-03-11 10:50:00,76.89,76.98,76.74,76.77,17186.0,66.2602,66.3378,66.131,66.1568,17186.0
2020-03-11 10:55:00,76.82,77.02,76.57,76.83,28606.0,66.1999,66.3723,65.9845,66.2085,28606.0
2020-03-11 11:00:00,76.86,77.17,76.72,76.72,31737.0,66.2344,66.5015,66.1137,66.1137,31737.0
2020-03-11 11:05:00,76.74,76.8,76.11,76.48,38674.0,66.131,66.1827,65.5881,65.9069,38674.0
2020-03-11 11:10:00,76.47,76.52,76.16,76.31,65401.0,65.8983,65.9414,65.6312,65.7604,65401.0
2020-03-11 11:15:00,76.32,76.34,75.81,75.87,20654.0,65.769,65.7863,65.3295,65.3813,20654.0
2020-03-11 11:20:00,75.9,75.99,75.53,75.56,26173.0,65.4071,65.4847,65.0883,65.1141,26173.0
2020-03-11 11:25:00,75.57,75.79,75.55,75.67,34043.0,65.1227,65.3123,65.1055,65.2089,34043.0
2020-03-11 11:30:00,75.68,75.97,75.47,75.9,34790.0,65.2175,65.4674,65.0366,65.4071,34790.0
2020-03-11 11:35:00,75.86,75.98,75.48,75.98,28945.0,65.3726,65.476,65.0452,65.476,28945.0
2020-03-11 11:40:00,75.97,76.06,75.38,75.38,23139.0,65.4674,65.545,64.959,64.959,23139.0
2020-03-11 11:45:00,75.42,75.62,75.18,75.5,32687.0,64.9935,65.1658,64.7866,65.0624,32687.0
2020-03-11 11:50:00,75.55,75.69,75.33,75.62,26714.0,65.1055,65.2261,64.9159,65.1658,26714.0
2020-03-11 11:55:00,75.6,75.71,75.34,75.68,33255.0,65.1486,65.2434,64.9245,65.2175,33255.0
2020-03-11 12:00:00,75.67,75.82,75.32,75.77,26284.0,65.2089,65.3382,64.9073,65.2951,26284.0
2020-03-11 12:05:00,75.77,75.83,75.44,75.68,25141.0,65.2951,65.3468,65.0107,65.2175,25141.0
2020-03-11 12:10:00,75.7,76.11,75.66,75.95,26032.0,65.2348,65.5881,65.2003,65.4502,26032.0
2020-03-11 12:15:00,75.93,76.42,75.93,76.22,31475.0,65.433,65.8552,65.433,65.6829,31475.0
2020-03-11 12:20:00,76.25,76.44,75.75,75.84,22104.0,65.7087,65.8725,65.2778,65.3554,22104.0
2020-03-11 12:25:00,75.81,75.85,75.23,75.28,35668.0,65.3295,65.364,64.8297,64.8728,35668.0
2020-03-11 12:30:00,75.25,75.36,74.96,75.12,60459.0,64.847,64.9418,64.5971,64.7349,60459.0
2020-03-11 12:35:00,75.18,75.31,74.89,74.93,21473.0,64.7866,64.8987,64.5367,64.5712,21473.0
2020-03-11 12:40:00,74.9,74.99,74.6,74.77,34992.0,64.5454,64.6229,64.2868,64.4333,34992.0
2020-03-11 12:45:00,74.81,74.94,74.65,74.88,33335.0,64.4678,64.5798,64.3299,64.5281,33335.0
2020-03-11 12:50:00,74.94,75.17,74.8,74.89,51196.0,64.5798,64.778,64.4592,64.5367,51196.0
2020-03-11 12:55:00,74.86,75.1,74.72,75.07,44906.0,64.5109,64.7177,64.3902,64.6919,44906.0
2020-03-11 13:00:00,75.03,75.03,74.46,74.5,38299.0,64.6574,64.6574,64.1662,64.2007,38299.0
2020-03-11 13:05:00,74.5,74.61,74.25,74.32,36161.0,64.2007,64.2954,63.9852,64.0455,36161.0
2020-03-11 13:10:00,74.39,74.83,74.33,74.46,51463.0,64.1059,64.485,64.0542,64.1662,51463.0
2020-03-11 13:15:00,74.47,74.77,74.44,74.67,41468.0,64.1748,64.4333,64.1489,64.3471,41468.0
2020-03-11 13:20:00,74.68,74.95,74.59,74.63,31856.0,64.3558,64.5884,64.2782,64.3127,31856.0
2020-03-11 13:25:00,74.64,75.22,74.57,75.0,29446.0,64.3213,64.8211,64.261,64.6315,29446.0
2020-03-11 13:30:00,75.01,75.23,74.83,74.88,28632.0,64.6401,64.8297,64.485,64.5281,28632.0
2020-03-11 13:35:00,74.92,74.98,74.56,74.66,25479.0,64.5626,64.6143,64.2524,64.3385,25479.0
2020-03-11 13:40:00,74.65,74.69,74.43,74.51,31567.0,64.3299,64.3644,64.1403,64.2093,31567.0
2020-03-11 13:45:00,74.47,75.15,74.43,74.98,58405.0,64.1748,64.7608,64.1403,64.6143,58405.0
2020-03-11 13:50:00,75.01,75.01,74.59,74.74,41294.0,64.6401,64.6401,64.2782,64.4075,41294.0
2020-03-11 13:55:00,74.77,75.06,74.69,74.77,86930.0,64.4333,64.6832,64.3644,64.4333,86930.0
2020-03-11 14:00:00,74.8,74.91,74.57,74.63,45797.0,64.4592,64.554,64.261,64.3127,45797.0
2020-03-11 14:05:00,74.64,75.06,74.64,74.88,107322.0,64.3213,64.6832,64.3213,64.5281,107322.0
2020-03-11 14:10:00,74.87,74.96,74.63,74.66,49700.0,64.5195,64.5971,64.3127,64.3385,49700.0
2020-03-11 14:15:00,74.69,74.95,74.57,74.58,59882.0,64.3644,64.5884,64.261,64.2696,59882.0
2020-03-11 14:20:00,74.58,74.67,74.49,74.63,51016.0,64.2696,64.3471,64.192,64.3127,51016.0
2020-03-11 14:25:00,74.66,74.85,74.45,74.5,30010.0,64.3385,64.5023,64.1576,64.2007,30010.0
2020-03-11 14:30:00,74.5,74.79,74.32,74.32,60418.0,64.2007,64.4506,64.0455,64.0455,60418.0
2020-03-11 14:35:00,74.38,74.59,74.12,74.49,72632.0,64.0972,64.2782,63.8732,64.192,72632.0
2020-03-11 14:40:00,74.53,74.89,74.34,74.4,63288.0,64.2265,64.5367,64.0628,64.1145,63288.0
2020-03-11 14:45:00,74.4,74.54,73.83,73.83,141517.0,64.1145,64.2351,63.6233,63.6233,141517.0
2020-03-11 14:50:00,73.83,74.19,73.66,73.96,121898.0,63.6233,63.9335,63.4768,63.7353,121898.0
2020-03-11 14:55:00,73.95,74.31,73.9,74.1,61910.0,63.7267,64.0369,63.6836,63.8559,61910.0
2020-03-11 15:00:00,74.09,74.49,73.87,73.93,58611.0,63.8473,64.192,63.6577,63.7095,58611.0
2020-03-11 15:05:00,73.95,73.96,73.4,73.53,49422.0,63.7267,63.7353,63.2527,63.3648,49422.0
2020-03-11 15:10:00,73.54,73.79,73.48,73.48,64935.0,63.3734,63.5888,63.3217,63.3217,64935.0
2020-03-11 15:15:00,73.5,73.92,73.38,73.71,105990.0,63.3389,63.7008,63.2355,63.5199,105990.0
2020-03-11 15:20:00,73.7,74.04,73.49,73.51,108986.0,63.5112,63.8042,63.3303,63.3475,108986.0
2020-03-11 15:25:00,73.54,73.84,73.41,73.5,117154.0,63.3734,63.6319,63.2613,63.3389,117154.0
2020-03-11 15:30:00,73.48,74.2,73.27,73.95,128176.0,63.3217,63.9421,63.1407,63.7267,128176.0
2020-03-11 15:35:00,73.96,74.15,73.73,73.98,158640.0,63.7353,63.899,63.5371,63.7525,158640.0
2020-03-11 15:40:00,73.96,74.06,73.7,73.99,184626.0,63.7353,63.8215,63.5112,63.7612,184626.0
2020-03-11 15:45:00,74.02,74.03,73.42,73.47,273958.0,63.787,63.7956,63.27,63.313,273958.0
2020-03-11 15:50:00,73.46,74.43,73.17,74.03,250047.0,63.3044,64.1403,63.0545,63.7956,250047.0
2020-03-11 15:55:00,74.07,74.33,73.67,73.7,359581.0,63.8301,64.0542,63.4854,63.5112,359581.0
2020-03-12 09:30:00,68.16,68.16,66.42,66.42,9767.0,58.7371,58.7371,57.2377,57.2377,9767.0
2020-03-12 09:35:00,66.44,66.53,66.29,66.5,4906.0,57.2549,57.3325,57.1257,57.3066,4906.0
2020-03-12 09:40:00,66.5,66.5,66.5,66.5,0.0,57.3066,57.3066,57.3066,57.3066,0.0
2020-03-12 09:45:00,66.5,66.5,66.5,66.5,0.0,57.3066,57.3066,57.3066,57.3066,0.0
2020-03-12 09:50:00,64.68,66.38,62.01,66.12,244333.0,55.7382,57.2032,53.4373,56.9792,244333.0
2020-03-12 09:55:00,66.13,68.25,65.38,68.24,56497.0,56.9878,58.8147,56.3415,58.8061,56497.0
2020-03-12 10:00:00,68.07,69.43,68.04,68.78,122146.0,58.6596,59.8316,58.6337,59.2714,122146.0
2020-03-12 10:05:00,68.81,68.85,67.43,67.8,84318.0,59.2973,59.3317,58.1081,58.4269,84318.0
2020-03-12 10:10:00,67.74,67.82,67.22,67.45,74729.0,58.3752,58.4441,57.9271,58.1253,74729.0
2020-03-12 10:15:00,67.49,68.09,67.26,67.26,37587.0,58.1598,58.6768,57.9616,57.9616,37587.0
2020-03-12 10:20:00,67.2,67.44,67.02,67.4,34235.0,57.9098,58.1167,57.7547,58.0822,34235.0
2020-03-12 10:25:00,67.47,68.1,67.44,67.85,40088.0,58.1425,58.6854,58.1167,58.47,40088.0
2020-03-12 10:30:00,67.93,68.66,67.7,68.65,36895.0,58.5389,59.168,58.3407,59.1594,36895.0
2020-03-12 10:35:00,68.65,69.16,68.59,68.72,58159.0,59.1594,59.5989,59.1077,59.2197,58159.0
2020-03-12 10:40:00,68.72,69.02,68.35,68.54,37286.0,59.2197,59.4782,58.9009,59.0646,37286.0
2020-03-12 10:45:00,68.59,68.84,68.13,68.33,52887.0,59.1077,59.3231,58.7113,58.8836,52887.0
2020-03-12 10:50:00,68.37,69.31,68.34,69.31,75329.0,58.9181,59.7281,58.8922,59.7281,75329.0
2020-03-12 10:55:00,69.32,69.33,68.87,68.87,106510.0,59.7368,59.7454,59.349,59.349,106510.0
2020-03-12 11:00:00,68.9,68.9,68.12,68.34,90729.0,59.3748,59.3748,58.7027,58.8922,90729.0
2020-03-12 11:05:00,68.27,68.34,67.93,68.07,41670.0,58.8319,58.8922,58.5389,58.6596,41670.0
2020-03-12 11:10:00,68.09,68.09,67.36,67.36,54936.0,58.6768,58.6768,58.0477,58.0477,54936.0
2020-03-12 11:15:00,67.34,67.75,67.07,67.23,51639.0,58.0305,58.3838,57.7978,57.9357,51639.0
2020-03-12 11:20:00,67.13,67.41,67.12,67.39,58779.0,57.8495,58.0908,57.8409,58.0736,58779.0
2020-03-12 11:25:00,67.38,67.91,67.32,67.75,73551.0,58.065,58.5217,58.0133,58.3838,73551.0
2020-03-12 11:30:00,67.77,68.12,67.56,67.62,50242.0,58.401,58.7027,58.2201,58.2718,50242.0
2020-03-12 11:35:00,67.63,67.9,67.32,67.75,43637.0,58.2804,58.5131,58.0133,58.3838,43637.0
2020-03-12 11:40:00,67.77,67.95,67.64,67.84,34344.0,58.401,58.5562,58.289,58.4614,34344.0
2020-03-12 11:45:00,67.84,67.89,67.54,67.57,25819.0,58.4614,58.5045,58.2028,58.2287,25819.0
2020-03-12 11:50:00,67.55,67.55,67.01,67.06,62282.0,58.2115,58.2115,57.7461,57.7892,62282.0
2020-03-12 11:55:00,67.13,67.26,67.01,67.12,53597.0,57.8495,57.9616,57.7461,57.8409,53597.0
2020-03-12 12:00:00,67.15,67.35,67.06,67.07,48223.0,57.8668,58.0391,57.7892,57.7978,48223.0
2020-03-12 12:05:00,67.08,67.2,66.91,66.91,40729.0,57.8064,57.9098,57.6599,57.6599,40729.0
2020-03-12 12:10:00,66.9,67.06,66.83,66.96,57225.0,57.6513,57.7892,57.591,57.703,57225.0
2020-03-12 12:15:00,66.97,67.32,66.93,67.13,57577.0,57.7116,58.0133,57.6772,57.8495,57577.0
2020-03-12 12:20:00,67.13,67.8,67.13,67.78,66627.0,57.8495,58.4269,57.8495,58.4097,66627.0
2020-03-12 12:25:00,67.78,68.21,67.69,68.02,67661.0,58.4097,58.7802,58.3321,58.6165,67661.0
2020-03-12 12:30:00,68.02,68.19,67.83,67.84,57137.0,58.6165,58.763,58.4528,58.4614,57137.0
2020-03-12 12:35:00,67.84,68.17,67.8,68.06,47689.0,58.4614,58.7458,58.4269,58.651,47689.0
2020-03-12 12:40:00,68.05,68.06,67.64,67.77,44023.0,58.6423,58.651,58.289,58.401,44023.0
2020-03-12 12:45:00,67.81,68.19,67.66,67.67,70325.0,58.4355,58.763,58.3063,58.3149,70325.0
2020-03-12 12:50:00,67.68,69.27,67.66,68.88,55884.0,58.3235,59.6937,58.3063,59.3576,55884.0
2020-03-12 12:55:00,68.87,70.87,68.73,70.56,63560.0,59.349,61.0725,59.2283,60.8053,63560.0
2020-03-12 13:00:00,70.52,72.2,70.14,72.06,93379.0,60.7709,62.2186,60.4434,62.098,93379.0
2020-03-12 13:05:00,72.24,73.39,72.18,73.13,96918.0,62.2531,63.2441,62.2014,63.02,96918.0
2020-03-12 13:10:00,73.24,73.24,71.38,71.74,59921.0,63.1148,63.1148,61.512,61.8222,59921.0
2020-03-12 13:15:00,71.64,71.92,71.32,71.52,79612.0,61.736,61.9773,61.4603,61.6326,79612.0
2020-03-12 13:20:00,71.52,71.54,70.85,70.85,50364.0,61.6326,61.6499,61.0553,61.0553,50364.0
2020-03-12 13:25:00,70.79,70.89,70.1,70.52,51335.0,61.0035,61.0897,60.4089,60.7709,51335.0
2020-03-12 13:30:00,70.45,70.93,70.36,70.46,39861.0,60.7105,61.1242,60.633,60.7192,39861.0
2020-03-12 13:35:00,70.43,70.52,69.72,70.03,64016.0,60.6933,60.7709,60.0815,60.3486,64016.0
2020-03-12 13:40:00,70.06,70.33,69.98,70.17,59839.0,60.3745,60.6071,60.3055,60.4693,59839.0
2020-03-12 13:45:00,70.16,71.31,70.03,71.09,41092.0,60.4606,61.4517,60.3486,61.2621,41092.0
2020-03-12 13:50:00,71.08,71.34,70.43,70.61,51991.0,61.2535,61.4775,60.6933,60.8484,51991.0
2020-03-12 13:55:00,70.48,70.96,70.39,70.91,51490.0,60.7364,61.15,60.6588,61.107,51490.0
2020-03-12 14:00:00,70.91,70.99,70.03,70.41,80307.0,61.107,61.1759,60.3486,60.6761,80307.0
2020-03-12 14:05:00,70.41,70.8,70.18,70.73,79964.0,60.6761,61.0122,60.4779,60.9518,79964.0
2020-03-12 14:10:00,70.8,70.92,70.1,70.32,49385.0,61.0122,61.1156,60.4089,60.5985,49385.0
2020-03-12 14:15:00,70.35,70.37,69.79,69.8,57306.0,60.6244,60.6416,60.1418,60.1504,57306.0
2020-03-12 14:20:00,69.8,70.06,69.69,69.81,46425.0,60.1504,60.3745,60.0556,60.159,46425.0
2020-03-12 14:25:00,69.81,70.19,69.63,70.01,53106.0,60.159,60.4865,60.0039,60.3314,53106.0
2020-03-12 14:30:00,70.02,70.25,69.95,70.07,51882.0,60.34,60.5382,60.2797,60.3831,51882.0
2020-03-12 14:35:00,70.07,70.11,69.78,69.89,50548.0,60.3831,60.4176,60.1332,60.228,50548.0
2020-03-12 14:40:00,69.87,70.18,69.87,70.05,86555.0,60.2107,60.4779,60.2107,60.3658,86555.0
2020-03-12 14:45:00,70.09,70.71,69.95,70.57,55641.0,60.4003,60.9346,60.2797,60.814,55641.0
2020-03-12 14:50:00,70.59,70.84,70.07,70.13,49080.0,60.8312,61.0466,60.3831,60.4348,49080.0
2020-03-12 14:55:00,70.08,70.28,69.44,69.48,110642.0,60.3917,60.5641,59.8402,59.8746,110642.0
2020-03-12 15:00:00,69.49,69.64,69.35,69.52,53496.0,59.8833,60.0125,59.7626,59.9091,53496.0
2020-03-12 15:05:00,69.52,70.08,69.27,70.0,89665.0,59.9091,60.3917,59.6937,60.3228,89665.0
2020-03-12 15:10:00,70.02,70.86,69.88,69.94,86952.0,60.34,61.0639,60.2193,60.2711,86952.0
2020-03-12 15:15:00,69.95,69.97,69.43,69.47,70045.0,60.2797,60.2969,59.8316,59.866,70045.0
2020-03-12 15:20:00,69.47,69.5,69.0,69.16,76093.0,59.866,59.8919,59.461,59.5989,76093.0
2020-03-12 15:25:00,69.19,69.38,69.07,69.09,65161.0,59.6247,59.7885,59.5213,59.5386,65161.0
2020-03-12 15:30:00,69.11,69.48,69.07,69.18,95348.0,59.5558,59.8746,59.5213,59.6161,95348.0
2020-03-12 15:35:00,69.18,70.35,69.17,70.35,123686.0,59.6161,60.6244,59.6075,60.6244,123686.0
2020-03-12 15:40:00,70.39,70.91,70.25,70.39,168496.0,60.6588,61.107,60.5382,60.6588,168496.0
2020-03-12 15:45:00,70.39,70.79,70.04,70.73,173442.0,60.6588,61.0035,60.3572,60.9518,173442.0
2020-03-12 15:50:00,70.74,72.36,70.74,71.62,308423.0,60.9605,62.3565,60.9605,61.7188,308423.0
2020-03-12 15:55:00,71.63,71.63,70.08,70.17,500503.0,61.7274,61.7274,60.3917,60.4693,500503.0
2020-03-13 09:30:00,74.16,74.69,73.16,73.36,115439.0,64.384,64.8441,63.5158,63.6894,115439.0
2020-03-13 09:35:00,73.35,75.22,73.17,75.12,70612.0,63.6807,65.3042,63.5245,65.2174,70612.0
2020-03-13 09:40:00,75.19,75.22,74.22,74.71,140184.0,65.2782,65.3042,64.4361,64.8615,140184.0
2020-03-13 09:45:00,74.67,75.02,74.33,74.8,70685.0,64.8267,65.1306,64.5316,64.9396,70685.0
2020-03-13 09:50:00,74.81,74.81,73.76,73.76,37909.0,64.9483,64.9483,64.0367,64.0367,37909.0
2020-03-13 09:55:00,73.92,74.36,73.84,74.29,53618.0,64.1756,64.5576,64.1061,64.4968,53618.0
2020-03-13 10:00:00,74.29,74.86,74.01,74.66,77508.0,64.4968,64.9917,64.2537,64.8181,77508.0
2020-03-13 10:05:00,74.66,74.73,74.06,74.19,22800.0,64.8181,64.8788,64.2971,64.41,22800.0
2020-03-13 10:10:00,74.1,74.34,73.76,74.27,67574.0,64.3319,64.5402,64.0367,64.4795,67574.0
2020-03-13 10:15:00,74.24,75.73,74.24,75.42,54881.0,64.4534,65.747,64.4534,65.4779,54881.0
2020-03-13 10:20:00,75.5,75.68,75.32,75.42,32114.0,65.5473,65.7036,65.391,65.4779,32114.0
2020-03-13 10:25:00,75.42,75.45,75.04,75.2,62875.0,65.4779,65.5039,65.148,65.2869,62875.0
2020-03-13 10:30:00,75.24,75.82,75.22,75.51,56464.0,65.3216,65.8251,65.3042,65.556,56464.0
2020-03-13 10:35:00,75.53,75.64,75.14,75.17,53627.0,65.5734,65.6689,65.2348,65.2608,53627.0
2020-03-13 10:40:00,75.12,75.23,75.0,75.06,57017.0,65.2174,65.3129,65.1132,65.1653,57017.0
2020-03-13 10:45:00,75.04,75.08,74.48,74.66,61602.0,65.148,65.1827,64.6618,64.8181,61602.0
2020-03-13 10:50:00,74.66,74.89,74.56,74.6,45842.0,64.8181,65.0177,64.7312,64.766,45842.0
2020-03-13 10:55:00,74.68,74.68,73.66,73.86,63447.0,64.8354,64.8354,63.9499,64.1235,63447.0
2020-03-13 11:00:00,73.94,74.56,73.83,74.28,48110.0,64.193,64.7312,64.0975,64.4881,48110.0
2020-03-13 11:05:00,74.24,74.45,74.21,74.27,29527.0,64.4534,64.6357,64.4274,64.4795,29527.0
2020-03-13 11:10:00,74.25,74.67,73.88,74.44,40865.0,64.4621,64.8267,64.1409,64.6271,40865.0
2020-03-13 11:15:00,74.38,74.38,73.5,73.72,35203.0,64.575,64.575,63.811,64.002,35203.0
2020-03-13 11:20:00,73.67,73.9,73.33,73.4,22895.0,63.9586,64.1582,63.6634,63.7242,22895.0
2020-03-13 11:25:00,73.28,73.36,72.49,72.77,27041.0,63.62,63.6894,62.9341,63.1772,27041.0
2020-03-13 11:30:00,72.49,72.89,72.01,72.16,37506.0,62.9341,63.2814,62.5174,62.6476,37506.0
2020-03-13 11:35:00,72.13,72.88,72.07,72.88,39936.0,62.6216,63.2727,62.5695,63.2727,39936.0
2020-03-13 11:40:00,72.88,72.9,72.52,72.62,42042.0,63.2727,63.2901,62.9602,63.047,42042.0
2020-03-13 11:45:00,72.56,72.72,71.89,71.89,17778.0,62.9949,63.1338,62.4132,62.4132,17778.0
2020-03-13 11:50:00,71.95,72.57,71.95,72.54,22030.0,62.4653,63.0036,62.4653,62.9775,22030.0
2020-03-13 11:55:00,72.54,73.13,72.54,72.92,32170.0,62.9775,63.4897,62.9775,63.3074,32170.0
2020-03-13 12:00:00,72.92,73.15,72.4,72.63,44043.0,63.3074,63.5071,62.856,63.0557,44043.0
2020-03-13 12:05:00,72.66,72.92,72.28,72.91,40137.0,63.0817,63.3074,62.7518,63.2987,40137.0
2020-03-13 12:10:00,72.8,73.25,72.59,73.01,17099.0,63.2032,63.5939,63.0209,63.3856,17099.0
2020-03-13 12:15:00,72.94,73.07,72.5,72.74,15445.0,63.3248,63.4377,62.9428,63.1512,15445.0
2020-03-13 12:20:00,72.79,72.79,71.74,71.88,19714.0,63.1946,63.1946,62.283,62.4045,19714.0
2020-03-13 12:25:00,71.73,71.92,71.4,71.87,32428.0,62.2743,62.4392,61.9878,62.3958,32428.0
2020-03-13 12:30:00,71.82,73.59,71.75,73.43,42263.0,62.3524,63.8891,62.2917,63.7502,42263.0
2020-03-13 12:35:00,73.42,73.77,73.16,73.77,28927.0,63.7415,64.0454,63.5158,64.0454,28927.0
2020-03-13 12:40:00,73.83,74.17,73.77,74.17,35854.0,64.0975,64.3926,64.0454,64.3926,35854.0
2020-03-13 12:45:00,74.15,74.57,74.11,74.57,27307.0,64.3753,64.7399,64.3406,64.7399,27307.0
2020-03-13 12:50:00,74.52,75.04,74.5,74.55,40706.0,64.6965,65.148,64.6791,64.7226,40706.0
2020-03-13 12:55:00,74.58,74.75,73.96,74.05,28057.0,64.7486,64.8962,64.2103,64.2885,28057.0
2020-03-13 13:00:00,73.93,74.03,73.29,73.5,23638.0,64.1843,64.2711,63.6287,63.811,23638.0
2020-03-13 13:05:00,73.42,73.5,72.92,73.11,21018.0,63.7415,63.811,63.3074,63.4724,21018.0
2020-03-13 13:10:00,73.11,73.33,72.74,73.25,17739.0,63.4724,63.6634,63.1512,63.5939,17739.0
2020-03-13 13:15:00,73.39,73.69,73.24,73.69,13175.0,63.7155,63.9759,63.5852,63.9759,13175.0
2020-03-13 13:20:00,73.62,74.22,73.62,74.21,25549.0,63.9151,64.4361,63.9151,64.4274,25549.0
2020-03-13 13:25:00,74.12,74.29,74.03,74.18,23594.0,64.3492,64.4968,64.2711,64.4013,23594.0
2020-03-13 13:30:00,74.23,74.56,73.92,73.95,24722.0,64.4447,64.7312,64.1756,64.2016,24722.0
2020-03-13 13:35:00,73.95,73.99,73.2,73.42,28914.0,64.2016,64.2364,63.5505,63.7415,28914.0
2020-03-13 13:40:00,73.48,74.04,73.48,73.96,19109.0,63.7936,64.2798,63.7936,64.2103,19109.0
2020-03-13 13:45:00,73.95,74.5,73.95,74.45,14060.0,64.2016,64.6791,64.2016,64.6357,14060.0
2020-03-13 13:50:00,74.5,74.79,74.49,74.52,17497.0,64.6791,64.9309,64.6705,64.6965,17497.0
2020-03-13 13:55:00,74.52,74.54,74.17,74.33,23859.0,64.6965,64.7139,64.3926,64.5316,23859.0
2020-03-13 14:00:00,74.28,74.32,73.49,73.72,35214.0,64.4881,64.5229,63.8023,64.002,35214.0
2020-03-13 14:05:00,73.58,73.83,73.01,73.53,24024.0,63.8804,64.0975,63.3856,63.837,24024.0
2020-03-13 14:10:00,73.48,73.71,73.31,73.58,18979.0,63.7936,63.9933,63.646,63.8804,18979.0
2020-03-13 14:15:00,73.58,74.18,73.56,74.05,66689.0,63.8804,64.4013,63.8631,64.2885,66689.0
2020-03-13 14:20:00,74.05,74.25,73.97,74.16,28643.0,64.2885,64.4621,64.219,64.384,28643.0
2020-03-13 14:25:00,74.17,74.2,73.76,73.77,32550.0,64.3926,64.4187,64.0367,64.0454,32550.0
2020-03-13 14:30:00,73.79,73.83,73.44,73.63,62529.0,64.0627,64.0975,63.7589,63.9238,62529.0
2020-03-13 14:35:00,73.65,73.68,73.32,73.38,48330.0,63.9412,63.9672,63.6547,63.7068,48330.0
2020-03-13 14:40:00,73.38,74.37,73.32,74.33,59221.0,63.7068,64.5663,63.6547,64.5316,59221.0
2020-03-13 14:45:00,74.31,74.31,73.71,73.8,56734.0,64.5142,64.5142,63.9933,64.0714,56734.0
2020-03-13 14:50:00,73.65,73.9,73.57,73.69,25382.0,63.9412,64.1582,63.8717,63.9759,25382.0
2020-03-13 14:55:00,73.63,74.15,73.63,74.09,30693.0,63.9238,64.3753,63.9238,64.3232,30693.0
2020-03-13 15:00:00,74.06,74.79,73.91,73.91,31403.0,64.2971,64.9309,64.1669,64.1669,31403.0
2020-03-13 15:05:00,74.02,74.45,74.01,74.27,20666.0,64.2624,64.6357,64.2537,64.4795,20666.0
2020-03-13 15:10:00,74.27,74.4,73.32,73.69,55439.0,64.4795,64.5923,63.6547,63.9759,55439.0
2020-03-13 15:15:00,73.7,74.34,73.63,74.32,31963.0,63.9846,64.5402,63.9238,64.5229,31963.0
2020-03-13 15:20:00,74.32,74.48,74.01,74.45,41633.0,64.5229,64.6618,64.2537,64.6357,41633.0
2020-03-13 15:25:00,74.42,75.04,74.31,74.94,33718.0,64.6097,65.148,64.5142,65.0611,33718.0
2020-03-13 15:30:00,74.94,75.4,72.51,73.12,116541.0,65.0611,65.4605,62.9515,63.4811,116541.0
2020-03-13 15:35:00,73.28,75.22,73.23,75.22,62353.0,63.62,65.3042,63.5766,65.3042,62353.0
2020-03-13 15:40:00,75.05,76.39,74.64,76.11,87491.0,65.1566,66.32,64.8007,66.0769,87491.0
2020-03-13 15:45:00,76.19,77.81,76.13,77.81,127983.0,66.1464,67.5528,66.0943,67.5528,127983.0
2020-03-13 15:50:00,77.86,78.36,77.55,77.84,194616.0,67.5962,68.0303,67.3271,67.5789,194616.0
2020-03-13 15:55:00,77.84,78.2,75.85,77.81,533626.0,67.5789,67.8914,65.8512,67.5528,533626.0
2020-03-16 09:30:00,69.22,69.22,69.08,69.08,900.0,60.0952,60.0952,59.9736,59.9736,900.0
2020-03-16 09:35:00,69.08,69.08,69.08,69.08,0.0,59.9736,59.9736,59.9736,59.9736,0.0
2020-03-16 09:40:00,69.08,69.08,69.08,69.08,0.0,59.9736,59.9736,59.9736,59.9736,0.0
2020-03-16 09:45:00,67.39,67.43,64.42,64.81,212039.0,58.5064,58.5411,55.9279,56.2665,212039.0
2020-03-16 09:50:00,64.81,66.74,64.76,66.64,128495.0,56.2665,57.9421,56.2231,57.8553,128495.0
2020-03-16 09:55:00,66.8,68.45,66.8,68.42,64457.0,57.9942,59.4267,57.9942,59.4006,64457.0
2020-03-16 10:00:00,68.32,68.41,66.35,66.35,37936.0,59.3138,59.392,57.6035,57.6035,37936.0
2020-03-16 10:05:00,66.37,67.27,66.36,67.25,61715.0,57.6209,58.4022,57.6122,58.3849,61715.0
2020-03-16 10:10:00,67.26,67.91,67.03,67.06,45449.0,58.3935,58.9579,58.1939,58.2199,45449.0
2020-03-16 10:15:00,67.09,67.31,66.77,67.01,51210.0,58.246,58.437,57.9681,58.1765,51210.0
2020-03-16 10:20:00,66.98,67.81,66.92,67.5,55136.0,58.1505,58.871,58.0984,58.6019,55136.0
2020-03-16 10:25:00,67.52,68.2,67.38,68.16,49332.0,58.6193,59.2096,58.4977,59.1749,49332.0
2020-03-16 10:30:00,68.09,69.26,68.05,69.14,58879.0,59.1141,60.1299,59.0794,60.0257,58879.0
2020-03-16 10:35:00,69.15,70.72,68.95,70.57,104377.0,60.0344,61.3974,59.8608,61.2672,104377.0
2020-03-16 10:40:00,70.72,70.72,69.96,70.35,53101.0,61.3974,61.3974,60.7376,61.0762,53101.0
2020-03-16 10:45:00,70.3,70.51,69.59,69.73,39944.0,61.0328,61.2151,60.4164,60.5379,39944.0
2020-03-16 10:50:00,69.8,69.81,69.01,69.26,36513.0,60.5987,60.6074,59.9129,60.1299,36513.0
2020-03-16 10:55:00,69.22,69.31,68.6,68.69,38996.0,60.0952,60.1733,59.5569,59.635,38996.0
2020-03-16 11:00:00,68.78,69.18,68.52,68.72,28821.0,59.7132,60.0604,59.4874,59.6611,28821.0
2020-03-16 11:05:00,68.65,69.48,68.64,69.48,23824.0,59.6003,60.3209,59.5916,60.3209,23824.0
2020-03-16 11:10:00,69.55,70.15,69.45,69.95,34509.0,60.3817,60.9026,60.2949,60.7289,34509.0
2020-03-16 11:15:00,69.95,70.74,69.91,70.74,44681.0,60.7289,61.4148,60.6942,61.4148,44681.0
2020-03-16 11:20:00,70.64,70.88,70.3,70.65,46969.0,61.328,61.5363,61.0328,61.3367,46969.0
2020-03-16 11:25:00,70.68,70.68,70.05,70.05,55432.0,61.3627,61.3627,60.8158,60.8158,55432.0
2020-03-16 11:30:00,70.11,70.42,69.92,70.06,53056.0,60.8679,61.137,60.7029,60.8244,53056.0
2020-03-16 11:35:00,70.01,70.33,69.96,70.21,49708.0,60.781,61.0588,60.7376,60.9547,49708.0
2020-03-16 11:40:00,70.22,70.3,69.4,69.69,75787.0,60.9633,61.0328,60.2514,60.5032,75787.0
2020-03-16 11:45:00,69.68,69.94,69.51,69.94,26997.0,60.4945,60.7203,60.3469,60.7203,26997.0
2020-03-16 11:50:00,69.98,70.89,69.98,70.81,53585.0,60.755,61.545,60.755,61.4756,53585.0
2020-03-16 11:55:00,70.73,71.97,70.72,71.97,55304.0,61.4061,62.4827,61.3974,62.4827,55304.0
2020-03-16 12:00:00,71.97,72.66,71.7,72.57,47264.0,62.4827,63.0817,62.2483,63.0036,47264.0
2020-03-16 12:05:00,72.53,72.63,72.17,72.25,62190.0,62.9688,63.0557,62.6563,62.7257,62190.0
2020-03-16 12:10:00,72.21,72.34,72.04,72.09,32771.0,62.691,62.8039,62.5434,62.5868,32771.0
2020-03-16 12:15:00,72.06,72.1,71.89,71.9,55249.0,62.5608,62.5955,62.4132,62.4219,55249.0
2020-03-16 12:20:00,71.89,71.89,71.66,71.78,29014.0,62.4132,62.4132,62.2135,62.3177,29014.0
2020-03-16 12:25:00,71.84,72.37,71.68,72.05,41687.0,62.3698,62.8299,62.2309,62.5521,41687.0
2020-03-16 12:30:00,72.06,72.42,71.99,72.25,39010.0,62.5608,62.8733,62.5,62.7257,39010.0
2020-03-16 12:35:00,72.25,72.72,72.14,72.33,33752.0,62.7257,63.1338,62.6302,62.7952,33752.0
2020-03-16 12:40:00,72.34,72.51,72.25,72.27,70062.0,62.8039,62.9515,62.7257,62.7431,70062.0
2020-03-16 12:45:00,72.23,72.59,71.94,71.94,37807.0,62.7084,63.0209,62.4566,62.4566,37807.0
2020-03-16 12:50:00,71.94,71.94,71.16,71.16,29193.0,62.4566,62.4566,61.7794,61.7794,29193.0
2020-03-16 12:55:00,71.09,71.18,70.69,71.04,47249.0,61.7187,61.7968,61.3714,61.6753,47249.0
2020-03-16 13:00:00,71.0,71.37,70.88,71.37,47919.0,61.6405,61.9618,61.5363,61.9618,47919.0
2020-03-16 13:05:00,71.35,71.37,70.7,70.8,47462.0,61.9444,61.9618,61.3801,61.4669,47462.0
2020-03-16 13:10:00,70.81,71.39,70.57,71.17,52248.0,61.4756,61.9791,61.2672,61.7881,52248.0
2020-03-16 13:15:00,71.17,71.17,70.58,70.67,44798.0,61.7881,61.7881,61.2759,61.354,44798.0
2020-03-16 13:20:00,70.68,70.74,70.23,70.73,78044.0,61.3627,61.4148,60.972,61.4061,78044.0
2020-03-16 13:25:00,70.64,70.68,70.38,70.55,57368.0,61.328,61.3627,61.1023,61.2498,57368.0
2020-03-16 13:30:00,70.53,70.57,69.76,69.96,82341.0,61.2325,61.2672,60.564,60.7376,82341.0
2020-03-16 13:35:00,69.94,70.22,69.71,70.1,44942.0,60.7203,60.9633,60.5206,60.8592,44942.0
2020-03-16 13:40:00,70.07,70.19,69.84,69.98,86895.0,60.8331,60.9373,60.6334,60.755,86895.0
2020-03-16 13:45:00,69.98,70.21,69.88,70.03,23896.0,60.755,60.9547,60.6682,60.7984,23896.0
2020-03-16 13:50:00,70.09,70.37,69.97,70.02,30918.0,60.8505,61.0936,60.7463,60.7897,30918.0
2020-03-16 13:55:00,70.03,70.47,69.92,70.05,22713.0,60.7984,61.1804,60.7029,60.8158,22713.0
2020-03-16 14:00:00,70.03,70.04,69.32,69.48,34234.0,60.7984,60.8071,60.182,60.3209,34234.0
2020-03-16 14:05:00,69.44,69.96,69.4,69.87,49253.0,60.2862,60.7376,60.2514,60.6595,49253.0
2020-03-16 14:10:00,69.86,70.25,69.85,70.25,34732.0,60.6508,60.9894,60.6421,60.9894,34732.0
2020-03-16 14:15:00,70.24,70.52,70.15,70.23,78290.0,60.9807,61.2238,60.9026,60.972,78290.0
2020-03-16 14:20:00,70.23,70.34,69.6,69.61,24360.0,60.972,61.0675,60.4251,60.4338,24360.0
2020-03-16 14:25:00,69.61,70.19,69.57,70.19,33988.0,60.4338,60.9373,60.399,60.9373,33988.0
2020-03-16 14:30:00,70.22,71.57,69.98,71.54,69101.0,60.9633,62.1354,60.755,62.1093,69101.0
2020-03-16 14:35:00,71.54,71.7,71.15,71.16,25700.0,62.1093,62.2483,61.7708,61.7794,25700.0
2020-03-16 14:40:00,71.13,71.19,70.38,70.53,26645.0,61.7534,61.8055,61.1023,61.2325,26645.0
2020-03-16 14:45:00,70.57,70.77,70.23,70.26,23517.0,61.2672,61.4408,60.972,60.9981,23517.0
2020-03-16 14:50:00,70.26,70.51,69.83,70.05,42011.0,60.9981,61.2151,60.6248,60.8158,42011.0
2020-03-16 14:55:00,70.09,70.77,69.81,70.37,47143.0,60.8505,61.4408,60.6074,61.0936,47143.0
2020-03-16 15:00:00,70.34,70.72,69.83,69.99,43098.0,61.0675,61.3974,60.6248,60.7637,43098.0
2020-03-16 15:05:00,69.98,70.27,69.81,70.02,20992.0,60.755,61.0068,60.6074,60.7897,20992.0
2020-03-16 15:10:00,70.02,70.12,69.5,69.55,27981.0,60.7897,60.8765,60.3383,60.3817,27981.0
2020-03-16 15:15:00,69.5,70.02,69.38,69.7,36521.0,60.3383,60.7897,60.2341,60.5119,36521.0
2020-03-16 15:20:00,69.7,69.85,69.15,69.58,46732.0,60.5119,60.6421,60.0344,60.4077,46732.0
2020-03-16 15:25:00,69.53,69.57,68.91,69.0,39448.0,60.3643,60.399,59.826,59.9042,39448.0
2020-03-16 15:30:00,68.95,68.96,67.13,67.49,81716.0,59.8608,59.8694,58.2807,58.5932,81716.0
2020-03-16 15:35:00,67.47,67.47,66.72,67.05,79334.0,58.5759,58.5759,57.9247,58.2112,79334.0
2020-03-16 15:40:00,66.98,67.84,66.6,67.64,78478.0,58.1505,58.8971,57.8206,58.7235,78478.0
2020-03-16 15:45:00,67.64,67.76,66.92,66.98,127148.0,58.7235,58.8276,58.0984,58.1505,127148.0
2020-03-16 15:50:00,66.95,66.97,65.97,66.02,169517.0,58.1244,58.1418,57.2736,57.317,169517.0
2020-03-16 15:55:00,66.01,66.03,64.09,64.37,513375.0,57.3083,57.3257,55.6414,55.8845,513375.0
2020-03-17 09:30:00,66.47,67.46,65.96,66.9,107846.0,57.7077,58.5672,57.2649,58.081,107846.0
2020-03-17 09:35:00,66.9,66.91,65.71,65.82,64628.0,58.081,58.0897,57.0479,57.1434,64628.0
2020-03-17 09:40:00,65.74,65.8,64.56,65.4,87321.0,57.0739,57.126,56.0495,56.7787,87321.0
2020-03-17 09:45:00,65.42,67.84,65.26,66.83,100124.0,56.7961,58.8971,56.6572,58.0202,100124.0
2020-03-17 09:50:00,66.55,66.78,64.75,64.82,80472.0,57.7771,57.9768,56.2144,56.2752,80472.0
2020-03-17 09:55:00,64.83,66.69,64.76,66.12,102906.0,56.2839,57.8987,56.2231,57.4038,102906.0
2020-03-17 10:00:00,66.12,67.77,65.69,67.25,50586.0,57.4038,58.8363,57.0305,58.3849,50586.0
2020-03-17 10:05:00,67.42,68.27,67.0,67.05,77256.0,58.5325,59.2704,58.1678,58.2112,77256.0
2020-03-17 10:10:00,66.95,67.5,66.93,67.02,42678.0,58.1244,58.6019,58.107,58.1852,42678.0
2020-03-17 10:15:00,67.0,67.65,66.83,66.95,28888.0,58.1678,58.7321,58.0202,58.1244,28888.0
2020-03-17 10:20:00,66.94,68.95,66.79,68.5,91764.0,58.1157,59.8608,57.9855,59.4701,91764.0
2020-03-17 10:25:00,68.64,68.65,68.24,68.54,49593.0,59.5916,59.6003,59.2444,59.5048,49593.0
2020-03-17 10:30:00,68.53,68.63,67.1,67.21,57176.0,59.4961,59.5829,58.2546,58.3501,57176.0
2020-03-17 10:35:00,67.19,67.77,66.92,67.31,67823.0,58.3328,58.8363,58.0984,58.437,67823.0
2020-03-17 10:40:00,67.37,68.3,67.28,68.3,41013.0,58.489,59.2965,58.4109,59.2965,41013.0
2020-03-17 10:45:00,68.32,68.79,67.93,68.63,59200.0,59.3138,59.7219,58.9752,59.5829,59200.0
2020-03-17 10:50:00,68.63,68.68,68.01,68.03,50223.0,59.5829,59.6264,59.0447,59.062,50223.0
2020-03-17 10:55:00,68.15,68.51,67.49,68.38,44199.0,59.1662,59.4788,58.5932,59.3659,44199.0
2020-03-17 11:00:00,68.4,68.51,67.98,68.2,30956.0,59.3833,59.4788,59.0186,59.2096,30956.0
2020-03-17 11:05:00,68.37,69.07,68.31,69.05,72558.0,59.3572,59.9649,59.3051,59.9476,72558.0
2020-03-17 11:10:00,69.11,69.53,68.79,69.53,26174.0,59.9997,60.3643,59.7219,60.3643,26174.0
2020-03-17 11:15:00,69.44,69.92,69.14,69.92,44509.0,60.2862,60.7029,60.0257,60.7029,44509.0
2020-03-17 11:20:00,69.92,69.98,69.23,69.35,42216.0,60.7029,60.755,60.1039,60.208,42216.0
2020-03-17 11:25:00,69.46,69.94,69.36,69.51,26970.0,60.3035,60.7203,60.2167,60.3469,26970.0
2020-03-17 11:30:00,69.44,70.28,69.41,69.98,41956.0,60.2862,61.0154,60.2601,60.755,41956.0
2020-03-17 11:35:00,70.03,70.13,69.76,69.97,53008.0,60.7984,60.8852,60.564,60.7463,53008.0
2020-03-17 11:40:00,69.92,70.47,69.9,70.29,40859.0,60.7029,61.1804,60.6855,61.0241,40859.0
2020-03-17 11:45:00,70.34,70.59,70.17,70.49,28012.0,61.0675,61.2846,60.9199,61.1978,28012.0
2020-03-17 11:50:00,70.52,71.1,70.36,71.1,47656.0,61.2238,61.7273,61.0849,61.7273,47656.0
2020-03-17 11:55:00,71.1,71.23,70.73,71.17,52914.0,61.7273,61.8402,61.4061,61.7881,52914.0
2020-03-17 12:00:00,71.1,71.43,70.98,71.0,43349.0,61.7273,62.0138,61.6232,61.6405,43349.0
2020-03-17 12:05:00,71.07,72.3,71.05,72.04,42842.0,61.7013,62.7692,61.6839,62.5434,42842.0
2020-03-17 12:10:00,72.03,72.95,72.01,72.95,53289.0,62.5347,63.3335,62.5174,63.3335,53289.0
2020-03-17 12:15:00,72.93,73.04,71.3,71.42,55701.0,63.3161,63.4116,61.901,62.0052,55701.0
2020-03-17 12:20:00,71.42,71.45,70.12,70.51,52611.0,62.0052,62.0312,60.8765,61.2151,52611.0
2020-03-17 12:25:00,70.59,70.59,70.0,70.35,36705.0,61.2846,61.2846,60.7724,61.0762,36705.0
2020-03-17 12:30:00,70.31,70.69,69.99,70.38,35564.0,61.0415,61.3714,60.7637,61.1023,35564.0
2020-03-17 12:35:00,70.31,70.41,69.79,69.95,35131.0,61.0415,61.1283,60.59,60.7289,35131.0
2020-03-17 12:40:00,69.9,69.97,69.64,69.76,45946.0,60.6855,60.7463,60.4598,60.564,45946.0
2020-03-17 12:45:00,69.78,70.11,69.62,70.03,84954.0,60.5814,60.8679,60.4424,60.7984,84954.0
2020-03-17 12:50:00,70.01,70.03,69.31,69.78,75561.0,60.781,60.7984,60.1733,60.5814,75561.0
2020-03-17 12:55:00,69.83,69.95,68.83,69.35,45338.0,60.6248,60.7289,59.7566,60.208,45338.0
2020-03-17 13:00:00,69.46,69.78,69.22,69.22,30841.0,60.3035,60.5814,60.0952,60.0952,30841.0
2020-03-17 13:05:00,69.21,69.4,68.25,68.25,33944.0,60.0865,60.2514,59.253,59.253,33944.0
2020-03-17 13:10:00,68.18,68.35,67.51,67.61,52026.0,59.1923,59.3399,58.6106,58.6974,52026.0
2020-03-17 13:15:00,67.61,67.84,67.27,67.32,30544.0,58.6974,58.8971,58.4022,58.4456,30544.0
2020-03-17 13:20:00,67.28,67.84,67.26,67.67,34042.0,58.4109,58.8971,58.3935,58.7495,34042.0
2020-03-17 13:25:00,67.62,67.94,67.51,67.81,32284.0,58.7061,58.9839,58.6106,58.871,32284.0
2020-03-17 13:30:00,67.75,68.43,67.57,68.13,31326.0,58.819,59.4093,58.6627,59.1489,31326.0
2020-03-17 13:35:00,68.13,68.26,67.92,68.16,30558.0,59.1489,59.2617,58.9665,59.1749,30558.0
2020-03-17 13:40:00,68.2,68.34,68.02,68.18,27094.0,59.2096,59.3312,59.0534,59.1923,27094.0
2020-03-17 13:45:00,68.13,68.69,68.04,68.45,42982.0,59.1489,59.635,59.0707,59.4267,42982.0
2020-03-17 13:50:00,68.49,68.74,68.03,68.09,33686.0,59.4614,59.6784,59.062,59.1141,33686.0
2020-03-17 13:55:00,68.12,68.44,67.94,68.32,38961.0,59.1402,59.418,58.9839,59.3138,38961.0
2020-03-17 14:00:00,68.37,68.73,68.03,68.39,46797.0,59.3572,59.6698,59.062,59.3746,46797.0
2020-03-17 14:05:00,68.51,69.14,68.47,69.08,39615.0,59.4788,60.0257,59.444,59.9736,39615.0
2020-03-17 14:10:00,69.13,69.22,68.84,68.9,35428.0,60.017,60.0952,59.7653,59.8174,35428.0
2020-03-17 14:15:00,68.89,69.35,68.77,69.29,33100.0,59.8087,60.208,59.7045,60.1559,33100.0
2020-03-17 14:20:00,69.2,69.41,68.58,68.67,37466.0,60.0778,60.2601,59.5395,59.6177,37466.0
2020-03-17 14:25:00,68.63,69.27,68.49,68.98,32387.0,59.5829,60.1386,59.4614,59.8868,32387.0
2020-03-17 14:30:00,68.98,69.7,68.98,69.22,46596.0,59.8868,60.5119,59.8868,60.0952,46596.0
2020-03-17 14:35:00,69.29,69.56,69.1,69.35,42813.0,60.1559,60.3904,59.991,60.208,42813.0
2020-03-17 14:40:00,69.33,69.47,68.91,68.93,49298.0,60.1907,60.3122,59.826,59.8434,49298.0
2020-03-17 14:45:00,68.87,69.02,68.38,68.4,51489.0,59.7913,59.9215,59.3659,59.3833,51489.0
2020-03-17 14:50:00,68.39,68.59,68.05,68.4,58591.0,59.3746,59.5482,59.0794,59.3833,58591.0
2020-03-17 14:55:00,68.43,69.22,68.33,69.19,95880.0,59.4093,60.0952,59.3225,60.0691,95880.0
2020-03-17 15:00:00,69.18,69.44,68.73,68.94,137886.0,60.0604,60.2862,59.6698,59.8521,137886.0
2020-03-17 15:05:00,68.94,69.77,68.38,69.23,61384.0,59.8521,60.5727,59.3659,60.1039,61384.0
2020-03-17 15:10:00,69.29,69.56,68.52,68.89,47566.0,60.1559,60.3904,59.4874,59.8087,47566.0
2020-03-17 15:15:00,68.9,68.97,68.61,68.75,63773.0,59.8174,59.8781,59.5656,59.6871,63773.0
2020-03-17 15:20:00,68.73,68.84,68.35,68.56,95583.0,59.6698,59.7653,59.3399,59.5222,95583.0
2020-03-17 15:25:00,68.54,68.65,68.39,68.61,88402.0,59.5048,59.6003,59.3746,59.5656,88402.0
2020-03-17 15:30:00,68.63,68.94,68.51,68.75,84482.0,59.5829,59.8521,59.4788,59.6871,84482.0
2020-03-17 15:35:00,68.77,69.56,68.76,69.54,98520.0,59.7045,60.3904,59.6958,60.373,98520.0
2020-03-17 15:40:00,69.54,71.17,69.53,71.12,106909.0,60.373,61.7881,60.3643,61.7447,106909.0
2020-03-17 15:45:00,71.06,71.06,70.46,70.64,124193.0,61.6926,61.6926,61.1717,61.328,124193.0
2020-03-17 15:50:00,70.65,71.07,69.96,70.99,234653.0,61.3367,61.7013,60.7376,61.6318,234653.0
2020-03-17 15:55:00,70.97,71.15,70.0,70.7,536243.0,61.6145,61.7708,60.7724,61.3801,536243.0
2020-03-18 09:30:00,65.53,67.43,65.09,66.96,185759.0,56.8916,58.5411,56.5096,58.1331,185759.0
2020-03-18 09:35:00,66.97,67.52,66.72,66.9,188974.0,58.1418,58.6193,57.9247,58.081,188974.0
2020-03-18 09:40:00,66.99,68.44,66.73,68.15,100533.0,58.1591,59.418,57.9334,59.1662,100533.0
2020-03-18 09:45:00,68.33,68.35,67.59,67.87,73807.0,59.3225,59.3399,58.68,58.9231,73807.0
2020-03-18 09:50:00,67.92,69.34,67.83,69.34,74444.0,58.9665,60.1994,58.8884,60.1994,74444.0
2020-03-18 09:55:00,69.36,69.7,68.6,69.14,73829.0,60.2167,60.5119,59.5569,60.0257,73829.0
2020-03-18 10:00:00,69.36,70.32,69.02,70.32,60717.0,60.2167,61.0502,59.9215,61.0502,60717.0
2020-03-18 10:05:00,70.31,70.31,68.38,68.62,41939.0,61.0415,61.0415,59.3659,59.5743,41939.0
2020-03-18 10:10:00,68.65,68.82,67.5,67.62,29912.0,59.6003,59.7479,58.6019,58.7061,29912.0
2020-03-18 10:15:00,67.65,68.3,67.54,67.79,45717.0,58.7321,59.2965,58.6366,58.8537,45717.0
2020-03-18 10:20:00,67.81,68.15,67.13,67.59,46531.0,58.871,59.1662,58.2807,58.68,46531.0
2020-03-18 10:25:00,67.59,68.42,67.56,68.42,28904.0,58.68,59.4006,58.654,59.4006,28904.0
2020-03-18 10:30:00,68.53,68.96,68.34,68.8,37338.0,59.4961,59.8694,59.3312,59.7305,37338.0
2020-03-18 10:35:00,68.78,68.78,67.74,67.9,41449.0,59.7132,59.7132,58.8103,58.9492,41449.0
2020-03-18 10:40:00,67.91,68.68,67.81,68.52,44043.0,58.9579,59.6264,58.871,59.4874,44043.0
2020-03-18 10:45:00,68.52,68.53,67.74,68.53,24302.0,59.4874,59.4961,58.8103,59.4961,24302.0
2020-03-18 10:50:00,68.54,68.54,68.01,68.02,29912.0,59.5048,59.5048,59.0447,59.0534,29912.0
2020-03-18 10:55:00,68.11,68.47,67.31,67.31,46403.0,59.1315,59.444,58.437,58.437,46403.0
2020-03-18 11:00:00,67.4,67.65,67.13,67.36,53250.0,58.5151,58.7321,58.2807,58.4804,53250.0
2020-03-18 11:05:00,67.37,67.63,67.14,67.29,62406.0,58.489,58.7148,58.2894,58.4196,62406.0
2020-03-18 11:10:00,67.35,67.69,66.86,66.92,49160.0,58.4717,58.7669,58.0463,58.0984,49160.0
2020-03-18 11:15:00,66.87,67.19,66.05,66.27,45585.0,58.055,58.3328,57.3431,57.5341,45585.0
2020-03-18 11:20:00,66.28,66.86,66.28,66.5,67815.0,57.5427,58.0463,57.5427,57.7337,67815.0
2020-03-18 11:25:00,66.5,67.05,65.9,66.73,33043.0,57.7337,58.2112,57.2128,57.9334,33043.0
2020-03-18 11:30:00,66.6,67.19,66.47,67.08,48049.0,57.8206,58.3328,57.7077,58.2373,48049.0
2020-03-18 11:35:00,67.11,67.62,66.88,67.15,26779.0,58.2633,58.7061,58.0636,58.298,26779.0
2020-03-18 11:40:00,67.14,67.3,66.76,67.03,73859.0,58.2894,58.4283,57.9595,58.1939,73859.0
2020-03-18 11:45:00,66.99,67.52,66.73,67.45,50668.0,58.1591,58.6193,57.9334,58.5585,50668.0
2020-03-18 11:50:00,67.46,68.41,67.46,68.41,38851.0,58.5672,59.392,58.5672,59.392,38851.0
2020-03-18 11:55:00,68.48,69.73,68.33,69.59,34215.0,59.4527,60.5379,59.3225,60.4164,34215.0
2020-03-18 12:00:00,69.58,69.74,68.57,68.67,51291.0,60.4077,60.5466,59.5309,59.6177,51291.0
2020-03-18 12:05:00,68.79,70.05,68.53,69.82,116726.0,59.7219,60.8158,59.4961,60.6161,116726.0
2020-03-18 12:10:00,69.76,70.31,69.66,70.11,97513.0,60.564,61.0415,60.4772,60.8679,97513.0
2020-03-18 12:15:00,70.11,70.13,69.38,69.71,71370.0,60.8679,60.8852,60.2341,60.5206,71370.0
2020-03-18 12:20:00,69.67,69.83,69.22,69.83,54012.0,60.4859,60.6248,60.0952,60.6248,54012.0
2020-03-18 12:25:00,69.85,70.47,69.78,69.84,46396.0,60.6421,61.1804,60.5814,60.6334,46396.0
2020-03-18 12:30:00,69.84,70.02,68.12,68.48,89842.0,60.6334,60.7897,59.1402,59.4527,89842.0
2020-03-18 12:35:00,68.58,68.66,67.81,68.57,36175.0,59.5395,59.609,58.871,59.5309,36175.0
2020-03-18 12:40:00,68.56,68.61,67.22,67.94,45339.0,59.5222,59.5656,58.3588,58.9839,45339.0
2020-03-18 12:45:00,67.98,68.03,67.3,67.63,70070.0,59.0186,59.062,58.4283,58.7148,70070.0
2020-03-18 12:50:00,67.62,68.27,67.14,67.32,45081.0,58.7061,59.2704,58.2894,58.4456,45081.0
2020-03-18 12:55:00,67.37,67.53,67.31,67.37,7571.0,58.489,58.628,58.437,58.489,7571.0
2020-03-18 13:00:00,67.37,67.37,67.37,67.37,0.0,58.489,58.489,58.489,58.489,0.0
2020-03-18 13:05:00,67.37,67.37,67.37,67.37,0.0,58.489,58.489,58.489,58.489,0.0
2020-03-18 13:10:00,67.3,68.05,67.24,67.67,45287.0,58.4283,59.0794,58.3762,58.7495,45287.0
2020-03-18 13:15:00,67.67,67.76,67.07,67.36,72511.0,58.7495,58.8276,58.2286,58.4804,72511.0
2020-03-18 13:20:00,67.4,67.51,66.68,66.97,58392.0,58.5151,58.6106,57.89,58.1418,58392.0
2020-03-18 13:25:00,66.97,67.61,66.91,67.01,97579.0,58.1418,58.6974,58.0897,58.1765,97579.0
2020-03-18 13:30:00,67.01,67.25,66.83,67.17,89546.0,58.1765,58.3849,58.0202,58.3154,89546.0
2020-03-18 13:35:00,67.17,67.28,65.25,65.3,96662.0,58.3154,58.4109,56.6485,56.6919,96662.0
2020-03-18 13:40:00,65.29,66.33,65.1,65.92,40509.0,56.6832,57.5861,56.5183,57.2302,40509.0
2020-03-18 13:45:00,65.91,68.21,65.55,68.09,81275.0,57.2215,59.2183,56.909,59.1141,81275.0
2020-03-18 13:50:00,68.23,69.34,67.3,67.92,98531.0,59.2357,60.1994,58.4283,58.9665,98531.0
2020-03-18 13:55:00,68.13,68.14,65.95,66.49,50191.0,59.1489,59.1575,57.2562,57.7251,50191.0
2020-03-18 14:00:00,66.42,66.46,65.12,65.31,35743.0,57.6643,57.699,56.5356,56.7006,35743.0
2020-03-18 14:05:00,65.28,65.89,65.03,65.06,72162.0,56.6746,57.2041,56.4575,56.4836,72162.0
2020-03-18 14:10:00,65.03,65.35,64.11,64.63,66876.0,56.4575,56.7353,55.6588,56.1102,66876.0
2020-03-18 14:15:00,64.71,64.98,64.35,64.36,103033.0,56.1797,56.4141,55.8672,55.8758,103033.0
2020-03-18 14:20:00,64.36,65.29,64.36,64.92,85542.0,55.8758,56.6832,55.8758,56.362,85542.0
2020-03-18 14:25:00,64.92,65.39,64.8,64.99,55310.0,56.362,56.7701,56.2578,56.4228,55310.0
2020-03-18 14:30:00,64.85,67.3,64.6,66.53,68409.0,56.3012,58.4283,56.0842,57.7598,68409.0
2020-03-18 14:35:00,66.51,68.23,66.3,66.67,64941.0,57.7424,59.2357,57.5601,57.8813,64941.0
2020-03-18 14:40:00,66.73,67.25,65.88,67.17,58043.0,57.9334,58.3849,57.1955,58.3154,58043.0
2020-03-18 14:45:00,67.25,68.86,67.02,68.18,79524.0,58.3849,59.7826,58.1852,59.1923,79524.0
2020-03-18 14:50:00,68.17,68.82,67.33,68.78,36570.0,59.1836,59.7479,58.4543,59.7132,36570.0
2020-03-18 14:55:00,68.69,68.81,67.78,67.96,31944.0,59.635,59.7392,58.845,59.0013,31944.0
2020-03-18 15:00:00,68.13,68.18,66.45,66.45,34373.0,59.1489,59.1923,57.6903,57.6903,34373.0
2020-03-18 15:05:00,66.32,66.46,65.07,65.07,53605.0,57.5775,57.699,56.4922,56.4922,53605.0
2020-03-18 15:10:00,65.17,66.54,65.03,66.28,64075.0,56.5791,57.7685,56.4575,57.5427,64075.0
2020-03-18 15:15:00,66.28,66.51,65.73,66.04,70897.0,57.5427,57.7424,57.0652,57.3344,70897.0
2020-03-18 15:20:00,65.97,66.18,65.66,65.92,55762.0,57.2736,57.4559,57.0045,57.2302,55762.0
2020-03-18 15:25:00,65.86,66.32,65.06,65.3,123064.0,57.1781,57.5775,56.4836,56.6919,123064.0
2020-03-18 15:30:00,65.3,65.98,65.06,65.53,108671.0,56.6919,57.2823,56.4836,56.8916,108671.0
2020-03-18 15:35:00,65.47,65.73,64.9,65.34,146256.0,56.8395,57.0652,56.3447,56.7266,146256.0
2020-03-18 15:40:00,65.28,66.9,65.28,66.9,131538.0,56.6746,58.081,56.6746,58.081,131538.0
2020-03-18 15:45:00,66.9,68.01,66.11,68.0,115895.0,58.081,59.0447,57.3951,59.036,115895.0
2020-03-18 15:50:00,68.03,68.08,66.83,67.64,183299.0,59.062,59.1055,58.0202,58.7235,183299.0
2020-03-18 15:55:00,67.64,68.16,66.81,67.84,421744.0,58.7235,59.1749,58.0029,58.8971,421744.0
2020-03-19 09:30:00,66.95,67.81,66.82,66.94,154064.0,58.1244,58.871,58.0115,58.1157,154064.0
2020-03-19 09:35:00,66.98,67.45,66.27,66.41,44207.0,58.1505,58.5585,57.5341,57.6556,44207.0
2020-03-19 09:40:00,66.27,66.27,64.84,65.12,38465.0,57.5341,57.5341,56.2926,56.5356,38465.0
2020-03-19 09:45:00,65.12,65.49,64.84,64.92,54596.0,56.5356,56.8569,56.2926,56.362,54596.0
2020-03-19 09:50:00,64.96,66.31,64.89,66.31,50801.0,56.3967,57.5688,56.336,57.5688,50801.0
2020-03-19 09:55:00,66.48,66.7,65.5,66.03,38697.0,57.7164,57.9074,56.8656,57.3257,38697.0
2020-03-19 10:00:00,66.27,66.75,65.62,66.57,48821.0,57.5341,57.9508,56.9697,57.7945,48821.0
2020-03-19 10:05:00,66.54,66.96,66.43,66.81,41194.0,57.7685,58.1331,57.673,58.0029,41194.0
2020-03-19 10:10:00,66.67,67.95,66.55,67.21,37516.0,57.8813,58.9926,57.7771,58.3501,37516.0
2020-03-19 10:15:00,67.42,67.42,66.35,66.76,51959.0,58.5325,58.5325,57.6035,57.9595,51959.0
2020-03-19 10:20:00,66.79,67.33,66.73,66.91,67825.0,57.9855,58.4543,57.9334,58.0897,67825.0
2020-03-19 10:25:00,66.89,67.06,66.33,66.96,38111.0,58.0723,58.2199,57.5861,58.1331,38111.0
2020-03-19 10:30:00,66.83,67.14,66.48,66.72,39022.0,58.0202,58.2894,57.7164,57.9247,39022.0
2020-03-19 10:35:00,66.71,66.71,65.91,66.11,56926.0,57.9161,57.9161,57.2215,57.3951,56926.0
2020-03-19 10:40:00,66.11,66.4,65.6,65.73,44477.0,57.3951,57.6469,56.9524,57.0652,44477.0
2020-03-19 10:45:00,65.79,66.28,65.26,65.34,38732.0,57.1173,57.5427,56.6572,56.7266,38732.0
2020-03-19 10:50:00,65.4,65.8,65.14,65.49,39238.0,56.7787,57.126,56.553,56.8569,39238.0
2020-03-19 10:55:00,65.52,66.22,65.36,65.36,37126.0,56.8829,57.4906,56.744,56.744,37126.0
2020-03-19 11:00:00,65.37,66.38,65.36,66.01,47731.0,56.7527,57.6296,56.744,57.3083,47731.0
2020-03-19 11:05:00,65.96,66.38,65.74,66.19,29183.0,57.2649,57.6296,57.0739,57.4646,29183.0
2020-03-19 11:10:00,66.26,66.99,65.91,66.64,29128.0,57.5254,58.1591,57.2215,57.8553,29128.0
2020-03-19 11:15:00,66.48,66.56,65.86,65.86,13478.0,57.7164,57.7858,57.1781,57.1781,13478.0
2020-03-19 11:20:00,65.9,66.07,65.19,65.19,26541.0,57.2128,57.3604,56.5964,56.5964,26541.0
2020-03-19 11:25:00,65.19,67.0,65.1,66.82,23470.0,56.5964,58.1678,56.5183,58.0115,23470.0
2020-03-19 11:30:00,66.81,66.82,66.03,66.53,22957.0,58.0029,58.0115,57.3257,57.7598,22957.0
2020-03-19 11:35:00,66.44,66.92,66.11,66.23,40367.0,57.6816,58.0984,57.3951,57.4993,40367.0
2020-03-19 11:40:00,66.23,66.68,65.8,66.29,37862.0,57.4993,57.89,57.126,57.5514,37862.0
2020-03-19 11:45:00,66.27,66.29,65.63,66.17,30957.0,57.5341,57.5514,56.9784,57.4472,30957.0
2020-03-19 11:50:00,66.12,66.2,65.34,65.59,34131.0,57.4038,57.4733,56.7266,56.9437,34131.0
2020-03-19 11:55:00,65.47,66.11,65.27,65.29,32906.0,56.8395,57.3951,56.6659,56.6832,32906.0
2020-03-19 12:00:00,65.39,65.8,65.16,65.66,33689.0,56.7701,57.126,56.5704,57.0045,33689.0
2020-03-19 12:05:00,65.5,66.02,65.12,65.23,50777.0,56.8656,57.317,56.5356,56.6311,50777.0
2020-03-19 12:10:00,65.23,65.34,64.69,64.92,36985.0,56.6311,56.7266,56.1623,56.362,36985.0
2020-03-19 12:15:00,64.89,65.1,64.59,64.61,39965.0,56.336,56.5183,56.0755,56.0929,39965.0
2020-03-19 12:20:00,64.71,65.17,64.62,64.73,68283.0,56.1797,56.5791,56.1016,56.1971,68283.0
2020-03-19 12:25:00,64.66,65.13,64.55,65.12,64394.0,56.1363,56.5443,56.0408,56.5356,64394.0
2020-03-19 12:30:00,65.03,65.03,64.54,64.98,36295.0,56.4575,56.4575,56.0321,56.4141,36295.0
2020-03-19 12:35:00,65.01,65.09,64.55,64.94,41405.0,56.4402,56.5096,56.0408,56.3794,41405.0
2020-03-19 12:40:00,64.95,65.49,64.88,65.18,51455.0,56.3881,56.8569,56.3273,56.5877,51455.0
2020-03-19 12:45:00,65.22,65.74,65.14,65.24,45328.0,56.6225,57.0739,56.553,56.6398,45328.0
2020-03-19 12:50:00,65.33,65.97,65.21,65.89,46653.0,56.718,57.2736,56.6138,57.2041,46653.0
2020-03-19 12:55:00,65.89,66.09,65.26,65.7,23107.0,57.2041,57.3778,56.6572,57.0392,23107.0
2020-03-19 13:00:00,65.8,65.86,65.39,65.72,27220.0,57.126,57.1781,56.7701,57.0566,27220.0
2020-03-19 13:05:00,65.72,65.9,65.49,65.62,30420.0,57.0566,57.2128,56.8569,56.9697,30420.0
2020-03-19 13:10:00,65.61,65.92,65.43,65.43,39634.0,56.9611,57.2302,56.8048,56.8048,39634.0
2020-03-19 13:15:00,65.5,65.9,65.32,65.71,38767.0,56.8656,57.2128,56.7093,57.0479,38767.0
2020-03-19 13:20:00,65.66,66.2,65.64,65.98,28584.0,57.0045,57.4733,56.9871,57.2823,28584.0
2020-03-19 13:25:00,65.95,65.96,65.37,65.65,23136.0,57.2562,57.2649,56.7527,56.9958,23136.0
2020-03-19 13:30:00,65.67,65.79,65.43,65.63,30030.0,57.0131,57.1173,56.8048,56.9784,30030.0
2020-03-19 13:35:00,65.62,65.79,65.52,65.65,23495.0,56.9697,57.1173,56.8829,56.9958,23495.0
2020-03-19 13:40:00,65.66,66.09,65.59,65.92,19057.0,57.0045,57.3778,56.9437,57.2302,19057.0
2020-03-19 13:45:00,65.95,66.38,65.84,66.38,25077.0,57.2562,57.6296,57.1607,57.6296,25077.0
2020-03-19 13:50:00,66.35,67.3,66.33,67.09,27917.0,57.6035,58.4283,57.5861,58.246,27917.0
2020-03-19 13:55:00,67.11,67.31,66.6,66.64,50840.0,58.2633,58.437,57.8206,57.8553,50840.0
2020-03-19 14:00:00,66.7,66.83,66.18,66.3,59425.0,57.9074,58.0202,57.4559,57.5601,59425.0
2020-03-19 14:05:00,66.31,66.57,65.7,65.82,33316.0,57.5688,57.7945,57.0392,57.1434,33316.0
2020-03-19 14:10:00,65.79,66.02,65.45,65.61,43724.0,57.1173,57.317,56.8221,56.9611,43724.0
2020-03-19 14:15:00,65.72,66.66,65.52,66.49,44267.0,57.0566,57.8726,56.8829,57.7251,44267.0
2020-03-19 14:20:00,66.46,66.86,66.18,66.74,51694.0,57.699,58.0463,57.4559,57.9421,51694.0
2020-03-19 14:25:00,66.81,66.95,66.23,66.35,54022.0,58.0029,58.1244,57.4993,57.6035,54022.0
2020-03-19 14:30:00,66.31,66.43,65.81,65.81,35597.0,57.5688,57.673,57.1347,57.1347,35597.0
2020-03-19 14:35:00,65.77,65.93,65.55,65.8,42433.0,57.1,57.2389,56.909,57.126,42433.0
2020-03-19 14:40:00,65.83,66.0,65.5,65.64,49779.0,57.1521,57.2996,56.8656,56.9871,49779.0
2020-03-19 14:45:00,65.62,65.69,65.21,65.67,44279.0,56.9697,57.0305,56.6138,57.0131,44279.0
2020-03-19 14:50:00,65.68,65.77,65.09,65.34,47985.0,57.0218,57.1,56.5096,56.7266,47985.0
2020-03-19 14:55:00,65.3,65.61,64.81,65.05,62289.0,56.6919,56.9611,56.2665,56.4749,62289.0
2020-03-19 15:00:00,64.95,65.0,64.16,64.78,114027.0,56.3881,56.4315,55.7022,56.2405,114027.0
2020-03-19 15:05:00,64.86,64.96,64.28,64.34,100323.0,56.3099,56.3967,55.8064,55.8585,100323.0
2020-03-19 15:10:00,64.34,65.4,64.26,64.88,100729.0,55.8585,56.7787,55.789,56.3273,100729.0
2020-03-19 15:15:00,64.97,65.43,64.72,65.07,74419.0,56.4054,56.8048,56.1884,56.4922,74419.0
2020-03-19 15:20:00,65.08,65.39,64.99,65.22,63374.0,56.5009,56.7701,56.4228,56.6225,63374.0
2020-03-19 15:25:00,65.23,65.78,64.99,65.06,67773.0,56.6311,57.1086,56.4228,56.4836,67773.0
2020-03-19 15:30:00,65.07,65.49,64.83,65.33,74801.0,56.4922,56.8569,56.2839,56.718,74801.0
2020-03-19 15:35:00,65.27,65.31,64.86,64.88,61202.0,56.6659,56.7006,56.3099,56.3273,61202.0
2020-03-19 15:40:00,64.84,65.48,64.65,65.23,81200.0,56.2926,56.8482,56.1276,56.6311,81200.0
2020-03-19 15:45:00,65.23,65.35,64.79,64.85,90059.0,56.6311,56.7353,56.2492,56.3012,90059.0
2020-03-19 15:50:00,64.7,64.7,63.43,63.58,127849.0,56.171,56.171,55.0684,55.1987,127849.0
2020-03-19 15:55:00,63.58,64.32,63.24,64.06,252374.0,55.1987,55.8411,54.9035,55.6154,252374.0
2020-03-20 09:30:00,64.89,64.99,64.3,64.3,713240.0,56.336,56.4228,55.8237,55.8237,713240.0
2020-03-20 09:35:00,64.42,65.32,64.25,64.33,43398.0,55.9279,56.7093,55.7803,55.8498,43398.0
2020-03-20 09:40:00,64.41,65.3,64.03,64.62,38604.0,55.9192,56.6919,55.5893,56.1016,38604.0
2020-03-20 09:45:00,64.71,65.11,63.91,63.98,74547.0,56.1797,56.527,55.4852,55.5459,74547.0
2020-03-20 09:50:00,64.02,64.54,63.73,63.79,47604.0,55.5807,56.0321,55.3289,55.381,47604.0
2020-03-20 09:55:00,63.78,64.0,63.11,63.56,48798.0,55.3723,55.5633,54.7906,55.1813,48798.0
2020-03-20 10:00:00,63.69,64.35,63.53,64.28,41776.0,55.2942,55.8672,55.1552,55.8064,41776.0
2020-03-20 10:05:00,64.36,64.38,63.78,63.78,48330.0,55.8758,55.8932,55.3723,55.3723,48330.0
2020-03-20 10:10:00,63.82,63.95,63.37,63.68,45363.0,55.407,55.5199,55.0163,55.2855,45363.0
2020-03-20 10:15:00,63.71,64.1,63.15,63.39,51812.0,55.3115,55.6501,54.8253,55.0337,51812.0
2020-03-20 10:20:00,63.41,64.52,63.19,64.35,49922.0,55.0511,56.0147,54.8601,55.8672,49922.0
2020-03-20 10:25:00,64.45,64.86,64.2,64.39,65973.0,55.954,56.3099,55.7369,55.9019,65973.0
2020-03-20 10:30:00,64.41,64.77,64.23,64.64,41151.0,55.9192,56.2318,55.763,56.1189,41151.0
2020-03-20 10:35:00,64.64,65.25,64.45,65.17,27513.0,56.1189,56.6485,55.954,56.5791,27513.0
2020-03-20 10:40:00,65.19,65.75,64.88,65.12,15963.0,56.5964,57.0826,56.3273,56.5356,15963.0
2020-03-20 10:45:00,65.12,65.5,64.55,65.46,25404.0,56.5356,56.8656,56.0408,56.8308,25404.0
2020-03-20 10:50:00,65.48,65.99,65.48,65.9,18727.0,56.8482,57.291,56.8482,57.2128,18727.0
2020-03-20 10:55:00,65.9,66.69,65.9,66.56,19339.0,57.2128,57.8987,57.2128,57.7858,19339.0
2020-03-20 11:00:00,66.45,66.8,65.58,65.66,23294.0,57.6903,57.9942,56.935,57.0045,23294.0
2020-03-20 11:05:00,65.7,66.66,65.65,66.63,43396.0,57.0392,57.8726,56.9958,57.8466,43396.0
2020-03-20 11:10:00,66.71,66.79,65.82,66.19,39140.0,57.9161,57.9855,57.1434,57.4646,39140.0
2020-03-20 11:15:00,66.21,66.99,66.06,66.47,38350.0,57.482,58.1591,57.3517,57.7077,38350.0
2020-03-20 11:20:00,66.36,66.52,65.59,65.96,36462.0,57.6122,57.7511,56.9437,57.2649,36462.0
2020-03-20 11:25:00,66.08,66.9,65.88,66.57,59238.0,57.3691,58.081,57.1955,57.7945,59238.0
2020-03-20 11:30:00,66.61,66.73,65.89,65.97,49392.0,57.8292,57.9334,57.2041,57.2736,49392.0
2020-03-20 11:35:00,65.85,66.73,65.85,65.98,105231.0,57.1694,57.9334,57.1694,57.2823,105231.0
2020-03-20 11:40:00,65.93,66.21,65.75,65.86,30220.0,57.2389,57.482,57.0826,57.1781,30220.0
2020-03-20 11:45:00,65.7,66.65,65.55,66.65,18746.0,57.0392,57.864,56.909,57.864,18746.0
2020-03-20 11:50:00,66.51,66.69,66.08,66.51,15026.0,57.7424,57.8987,57.3691,57.7424,15026.0
2020-03-20 11:55:00,66.47,66.48,65.97,66.14,23675.0,57.7077,57.7164,57.2736,57.4212,23675.0
2020-03-20 12:00:00,66.15,66.42,65.84,66.0,35348.0,57.4299,57.6643,57.1607,57.2996,35348.0
2020-03-20 12:05:00,66.12,66.28,65.31,65.32,52858.0,57.4038,57.5427,56.7006,56.7093,52858.0
2020-03-20 12:10:00,65.3,65.97,65.17,65.39,17954.0,56.6919,57.2736,56.5791,56.7701,17954.0
2020-03-20 12:15:00,65.4,65.91,65.14,65.84,24253.0,56.7787,57.2215,56.553,57.1607,24253.0
2020-03-20 12:20:00,65.81,65.88,65.32,65.42,23221.0,57.1347,57.1955,56.7093,56.7961,23221.0
2020-03-20 12:25:00,65.41,65.57,65.09,65.48,36389.0,56.7874,56.9263,56.5096,56.8482,36389.0
2020-03-20 12:30:00,65.51,65.85,65.11,65.85,32901.0,56.8742,57.1694,56.527,57.1694,32901.0
2020-03-20 12:35:00,65.81,65.88,65.24,65.25,34117.0,57.1347,57.1955,56.6398,56.6485,34117.0
2020-03-20 12:40:00,65.25,65.85,65.15,65.2,21827.0,56.6485,57.1694,56.5617,56.6051,21827.0
2020-03-20 12:45:00,65.29,66.21,65.29,65.91,20123.0,56.6832,57.482,56.6832,57.2215,20123.0
2020-03-20 12:50:00,65.96,66.22,65.79,66.12,14613.0,57.2649,57.4906,57.1173,57.4038,14613.0
2020-03-20 12:55:00,66.03,66.35,65.29,65.56,23745.0,57.3257,57.6035,56.6832,56.9176,23745.0
2020-03-20 13:00:00,65.65,66.0,65.49,65.69,17834.0,56.9958,57.2996,56.8569,57.0305,17834.0
2020-03-20 13:05:00,65.84,66.37,65.7,66.24,11667.0,57.1607,57.6209,57.0392,57.508,11667.0
2020-03-20 13:10:00,66.21,66.37,65.85,66.15,19017.0,57.482,57.6209,57.1694,57.4299,19017.0
2020-03-20 13:15:00,66.14,66.56,65.97,66.5,18109.0,57.4212,57.7858,57.2736,57.7337,18109.0
2020-03-20 13:20:00,66.58,66.58,65.6,65.6,27234.0,57.8032,57.8032,56.9524,56.9524,27234.0
2020-03-20 13:25:00,65.59,66.4,65.44,66.18,27597.0,56.9437,57.6469,56.8135,57.4559,27597.0
2020-03-20 13:30:00,66.35,66.5,65.87,65.97,29287.0,57.6035,57.7337,57.1868,57.2736,29287.0
2020-03-20 13:35:00,65.97,66.42,65.61,66.42,53388.0,57.2736,57.6643,56.9611,57.6643,53388.0
2020-03-20 13:40:00,66.26,66.73,66.16,66.73,18983.0,57.5254,57.9334,57.4386,57.9334,18983.0
2020-03-20 13:45:00,66.66,67.0,66.46,66.55,16534.0,57.8726,58.1678,57.699,57.7771,16534.0
2020-03-20 13:50:00,66.62,66.98,66.5,66.78,18504.0,57.8379,58.1505,57.7337,57.9768,18504.0
2020-03-20 13:55:00,66.8,66.95,66.49,66.8,22071.0,57.9942,58.1244,57.7251,57.9942,22071.0
2020-03-20 14:00:00,66.8,66.9,66.58,66.9,18753.0,57.9942,58.081,57.8032,58.081,18753.0
2020-03-20 14:05:00,66.81,67.22,66.74,66.89,15622.0,58.0029,58.3588,57.9421,58.0723,15622.0
2020-03-20 14:10:00,66.89,66.94,66.42,66.83,27213.0,58.0723,58.1157,57.6643,58.0202,27213.0
2020-03-20 14:15:00,66.81,67.2,66.58,67.19,11625.0,58.0029,58.3415,57.8032,58.3328,11625.0
2020-03-20 14:20:00,67.22,67.4,66.51,66.69,62491.0,58.3588,58.5151,57.7424,57.8987,62491.0
2020-03-20 14:25:00,66.71,66.84,66.24,66.62,23731.0,57.9161,58.0289,57.508,57.8379,23731.0
2020-03-20 14:30:00,66.62,66.79,66.29,66.48,34521.0,57.8379,57.9855,57.5514,57.7164,34521.0
2020-03-20 14:35:00,66.49,66.74,66.15,66.26,28879.0,57.7251,57.9421,57.4299,57.5254,28879.0
2020-03-20 14:40:00,66.33,66.38,65.95,66.23,24227.0,57.5861,57.6296,57.2562,57.4993,24227.0
2020-03-20 14:45:00,66.32,66.51,65.99,66.28,51662.0,57.5775,57.7424,57.291,57.5427,51662.0
2020-03-20 14:50:00,66.23,66.67,65.99,66.1,32296.0,57.4993,57.8813,57.291,57.3865,32296.0
2020-03-20 14:55:00,66.15,66.58,66.01,66.58,42403.0,57.4299,57.8032,57.3083,57.8032,42403.0
2020-03-20 15:00:00,66.48,67.1,66.27,66.49,39425.0,57.7164,58.2546,57.5341,57.7251,39425.0
2020-03-20 15:05:00,66.57,66.82,66.18,66.49,48326.0,57.7945,58.0115,57.4559,57.7251,48326.0
2020-03-20 15:10:00,66.56,66.88,66.19,66.26,47456.0,57.7858,58.0636,57.4646,57.5254,47456.0
2020-03-20 15:15:00,66.1,66.49,65.57,65.65,82567.0,57.3865,57.7251,56.9263,56.9958,82567.0
2020-03-20 15:20:00,65.42,66.35,65.42,65.84,80325.0,56.7961,57.6035,56.7961,57.1607,80325.0
2020-03-20 15:25:00,65.88,66.61,65.67,66.21,77302.0,57.1955,57.8292,57.0131,57.482,77302.0
2020-03-20 15:30:00,66.3,66.63,66.01,66.5,66592.0,57.5601,57.8466,57.3083,57.7337,66592.0
2020-03-20 15:35:00,66.37,66.42,64.91,65.39,67099.0,57.6209,57.6643,56.3533,56.7701,67099.0
2020-03-20 15:40:00,65.37,65.44,64.67,64.82,216557.0,56.7527,56.8135,56.145,56.2752,216557.0
2020-03-20 15:45:00,64.82,64.9,63.74,63.9,128957.0,56.2752,56.3447,55.3376,55.4765,128957.0
2020-03-20 15:50:00,63.94,63.94,62.42,63.21,177604.0,55.5112,55.5112,54.1916,54.8774,177604.0
2020-03-20 15:55:00,63.04,63.26,62.5,62.76,335893.0,54.7298,54.9208,54.261,54.4868,335893.0
2020-03-23 09:30:00,63.0,63.67,61.61,61.95,129526.0,54.6951,55.2768,53.4884,53.7835,129526.0
2020-03-23 09:35:00,61.77,62.12,59.82,60.23,96650.0,53.6273,53.9311,51.9343,52.2903,96650.0
2020-03-23 09:40:00,60.26,61.74,60.14,61.74,49163.0,52.3163,53.6012,52.2121,53.6012,49163.0
2020-03-23 09:45:00,61.72,61.96,60.25,61.58,39287.0,53.5838,53.7922,52.3076,53.4623,39287.0
2020-03-23 09:50:00,61.55,62.18,60.54,61.95,30081.0,53.4363,53.9832,52.5594,53.7835,30081.0
2020-03-23 09:55:00,61.95,63.16,61.81,63.11,48769.0,53.7835,54.834,53.662,54.7906,48769.0
2020-03-23 10:00:00,63.13,63.13,61.79,62.02,50439.0,54.808,54.808,53.6446,53.8443,50439.0
2020-03-23 10:05:00,62.03,62.94,61.82,62.66,36557.0,53.853,54.643,53.6707,54.3999,36557.0
2020-03-23 10:10:00,62.78,63.38,62.68,63.18,23481.0,54.5041,55.025,54.4173,54.8514,23481.0
2020-03-23 10:15:00,63.2,63.33,62.47,62.82,49381.0,54.8688,54.9816,54.235,54.5388,49381.0
2020-03-23 10:20:00,62.83,63.08,62.27,63.08,49883.0,54.5475,54.7646,54.0613,54.7646,49883.0
2020-03-23 10:25:00,63.08,63.61,62.62,63.45,30515.0,54.7646,55.2247,54.3652,55.0858,30515.0
2020-03-23 10:30:00,63.83,63.83,62.7,63.12,52011.0,55.4157,55.4157,54.4347,54.7993,52011.0
2020-03-23 10:35:00,63.15,63.92,63.05,63.18,40894.0,54.8253,55.4938,54.7385,54.8514,40894.0
2020-03-23 10:40:00,63.19,63.88,62.95,63.35,77394.0,54.8601,55.4591,54.6517,54.999,77394.0
2020-03-23 10:45:00,63.35,63.57,62.6,63.37,61932.0,54.999,55.19,54.3478,55.0163,61932.0
2020-03-23 10:50:00,63.45,63.47,62.63,62.73,37598.0,55.0858,55.1032,54.3739,54.4607,37598.0
2020-03-23 10:55:00,62.75,62.93,62.1,62.18,54588.0,54.4781,54.6343,53.9138,53.9832,54588.0
2020-03-23 11:00:00,62.21,62.63,61.61,61.81,24671.0,54.0093,54.3739,53.4884,53.662,24671.0
2020-03-23 11:05:00,61.94,62.28,61.71,62.19,26670.0,53.7748,54.07,53.5752,53.9919,26670.0
2020-03-23 11:10:00,62.16,62.66,61.78,61.81,21254.0,53.9658,54.3999,53.6359,53.662,21254.0
2020-03-23 11:15:00,61.92,62.6,61.85,62.09,19310.0,53.7575,54.3478,53.6967,53.9051,19310.0
2020-03-23 11:20:00,61.85,62.54,61.85,62.11,18346.0,53.6967,54.2958,53.6967,53.9224,18346.0
2020-03-23 11:25:00,62.1,62.8,61.57,61.87,26011.0,53.9138,54.5215,53.4536,53.7141,26011.0
2020-03-23 11:30:00,61.79,62.23,61.6,61.67,42373.0,53.6446,54.0266,53.4797,53.5404,42373.0
2020-03-23 11:35:00,61.63,61.84,61.23,61.35,33716.0,53.5057,53.688,53.1584,53.2626,33716.0
2020-03-23 11:40:00,61.37,61.45,60.67,60.85,22480.0,53.28,53.3494,52.6723,52.8285,22480.0
2020-03-23 11:45:00,60.99,61.69,60.66,61.16,27169.0,52.9501,53.5578,52.6636,53.0977,27169.0
2020-03-23 11:50:00,61.16,62.08,61.12,61.5,30909.0,53.0977,53.8964,53.0629,53.3929,30909.0
2020-03-23 11:55:00,61.57,62.01,61.13,61.92,39506.0,53.4536,53.8356,53.0716,53.7575,39506.0
2020-03-23 12:00:00,61.9,62.86,61.53,61.65,61550.0,53.7401,54.5736,53.4189,53.5231,61550.0
2020-03-23 12:05:00,61.69,62.22,61.49,61.49,26049.0,53.5578,54.0179,53.3842,53.3842,26049.0
2020-03-23 12:10:00,61.41,62.0,61.32,61.94,17803.0,53.3147,53.8269,53.2366,53.7748,17803.0
2020-03-23 12:15:00,61.98,63.26,61.59,62.59,21874.0,53.8096,54.9208,53.471,54.3392,21874.0
2020-03-23 12:20:00,62.59,63.48,62.59,63.23,32429.0,54.3392,55.1118,54.3392,54.8948,32429.0
2020-03-23 12:25:00,63.13,63.19,62.55,62.86,23308.0,54.808,54.8601,54.3044,54.5736,23308.0
2020-03-23 12:30:00,62.86,62.88,62.14,62.38,45631.0,54.5736,54.5909,53.9485,54.1568,45631.0
2020-03-23 12:35:00,62.26,62.76,62.11,62.64,20741.0,54.0527,54.4868,53.9224,54.3826,20741.0
2020-03-23 12:40:00,62.64,63.2,62.55,63.01,22383.0,54.3826,54.8688,54.3044,54.7038,22383.0
2020-03-23 12:45:00,63.0,64.78,62.97,64.64,90583.0,54.6951,56.2405,54.6691,56.1189,90583.0
2020-03-23 12:50:00,64.64,64.64,63.31,64.4,51679.0,56.1189,56.1189,54.9643,55.9106,51679.0
2020-03-23 12:55:00,64.38,64.42,63.75,63.96,15607.0,55.8932,55.9279,55.3462,55.5286,15607.0
2020-03-23 13:00:00,63.83,64.11,63.22,63.35,22517.0,55.4157,55.6588,54.8861,54.999,22517.0
2020-03-23 13:05:00,63.4,64.17,63.13,64.02,93628.0,55.0424,55.7109,54.808,55.5807,93628.0
2020-03-23 13:10:00,63.98,65.03,63.98,64.78,23309.0,55.5459,56.4575,55.5459,56.2405,23309.0
2020-03-23 13:15:00,64.8,64.84,64.05,64.32,27683.0,56.2578,56.2926,55.6067,55.8411,27683.0
2020-03-23 13:20:00,64.2,64.4,63.71,64.29,40560.0,55.7369,55.9106,55.3115,55.8151,40560.0
2020-03-23 13:25:00,64.31,64.32,63.52,63.52,16959.0,55.8324,55.8411,55.1466,55.1466,16959.0
2020-03-23 13:30:00,63.45,64.08,63.35,64.01,27858.0,55.0858,55.6327,54.999,55.572,27858.0
2020-03-23 13:35:00,63.88,63.88,63.19,63.25,23981.0,55.4591,55.4591,54.8601,54.9122,23981.0
2020-03-23 13:40:00,63.26,63.87,63.26,63.5,24412.0,54.9208,55.4504,54.9208,55.1292,24412.0
2020-03-23 13:45:00,63.52,64.23,63.45,64.2,25816.0,55.1466,55.763,55.0858,55.7369,25816.0
2020-03-23 13:50:00,64.1,64.51,63.87,64.06,90417.0,55.6501,56.0061,55.4504,55.6154,90417.0
2020-03-23 13:55:00,64.04,64.06,62.91,63.19,53988.0,55.598,55.6154,54.617,54.8601,53988.0
2020-03-23 14:00:00,63.4,63.48,62.6,63.23,32233.0,55.0424,55.1118,54.3478,54.8948,32233.0
2020-03-23 14:05:00,63.1,63.54,62.7,62.7,26032.0,54.7819,55.1639,54.4347,54.4347,26032.0
2020-03-23 14:10:00,62.77,63.37,62.59,63.22,22318.0,54.4954,55.0163,54.3392,54.8861,22318.0
2020-03-23 14:15:00,63.05,63.62,63.0,63.14,75604.0,54.7385,55.2334,54.6951,54.8167,75604.0
2020-03-23 14:20:00,63.06,63.46,62.79,63.4,29034.0,54.7472,55.0945,54.5128,55.0424,29034.0
2020-03-23 14:25:00,63.46,64.42,63.06,63.99,21657.0,55.0945,55.9279,54.7472,55.5546,21657.0
2020-03-23 14:30:00,64.12,64.13,63.51,63.87,47960.0,55.6675,55.6762,55.1379,55.4504,47960.0
2020-03-23 14:35:00,63.93,64.01,63.43,63.6,51085.0,55.5025,55.572,55.0684,55.216,51085.0
2020-03-23 14:40:00,63.62,64.22,63.5,63.86,36671.0,55.2334,55.7543,55.1292,55.4417,36671.0
2020-03-23 14:45:00,64.0,64.36,63.43,64.11,33210.0,55.5633,55.8758,55.0684,55.6588,33210.0
2020-03-23 14:50:00,64.1,64.1,63.18,63.35,23427.0,55.6501,55.6501,54.8514,54.999,23427.0
2020-03-23 14:55:00,63.43,63.74,63.2,63.36,24585.0,55.0684,55.3376,54.8688,55.0077,24585.0
2020-03-23 15:00:00,63.44,63.85,62.72,63.49,78437.0,55.0771,55.4331,54.452,55.1205,78437.0
2020-03-23 15:05:00,63.51,64.02,62.62,62.79,42239.0,55.1379,55.5807,54.3652,54.5128,42239.0
2020-03-23 15:10:00,62.93,63.18,62.2,62.56,29202.0,54.6343,54.8514,54.0006,54.3131,29202.0
2020-03-23 15:15:00,62.56,62.95,62.4,62.63,32180.0,54.3131,54.6517,54.1742,54.3739,32180.0
2020-03-23 15:20:00,62.63,62.84,62.19,62.36,56974.0,54.3739,54.5562,53.9919,54.1395,56974.0
2020-03-23 15:25:00,62.42,62.66,62.07,62.4,56353.0,54.1916,54.3999,53.8877,54.1742,56353.0
2020-03-23 15:30:00,62.32,62.74,62.01,62.17,64691.0,54.1048,54.4694,53.8356,53.9745,64691.0
2020-03-23 15:35:00,62.18,62.71,62.03,62.03,50685.0,53.9832,54.4433,53.853,53.853,50685.0
2020-03-23 15:40:00,62.04,62.68,61.87,62.49,68052.0,53.8617,54.4173,53.7141,54.2523,68052.0
2020-03-23 15:45:00,62.42,63.18,62.33,62.61,83876.0,54.1916,54.8514,54.1134,54.3565,83876.0
2020-03-23 15:50:00,62.65,64.07,62.59,63.96,83265.0,54.3913,55.6241,54.3392,55.5286,83265.0
2020-03-23 15:55:00,64.01,64.06,63.32,63.5,232725.0,55.572,55.6154,54.9729,55.1292,232725.0
2020-03-24 09:30:00,66.24,68.14,66.24,68.0,162638.0,57.508,59.1575,57.508,59.036,162638.0
2020-03-24 09:35:00,67.97,68.4,67.45,68.37,130220.0,59.01,59.3833,58.5585,59.3572,130220.0
2020-03-24 09:40:00,68.27,69.19,68.02,68.14,154196.0,59.2704,60.0691,59.0534,59.1575,154196.0
2020-03-24 09:45:00,68.1,68.61,67.96,68.41,79287.0,59.1228,59.5656,59.0013,59.392,79287.0
2020-03-24 09:50:00,68.26,68.53,67.6,68.41,64344.0,59.2617,59.4961,58.6887,59.392,64344.0
2020-03-24 09:55:00,68.44,69.34,68.18,69.16,110668.0,59.418,60.1994,59.1923,60.0431,110668.0
2020-03-24 10:00:00,69.2,69.61,68.76,69.37,60900.0,60.0778,60.4338,59.6958,60.2254,60900.0
2020-03-24 10:05:00,69.25,69.99,69.05,69.55,43506.0,60.1212,60.7637,59.9476,60.3817,43506.0
2020-03-24 10:10:00,69.45,69.68,68.94,69.16,42850.0,60.2949,60.4945,59.8521,60.0431,42850.0
2020-03-24 10:15:00,69.2,69.24,68.89,69.05,56187.0,60.0778,60.1125,59.8087,59.9476,56187.0
2020-03-24 10:20:00,69.16,69.62,68.9,69.02,28549.0,60.0431,60.4424,59.8174,59.9215,28549.0
2020-03-24 10:25:00,69.02,69.5,68.7,69.42,34872.0,59.9215,60.3383,59.6437,60.2688,34872.0
2020-03-24 10:30:00,69.45,70.4,69.28,69.85,62453.0,60.2949,61.1196,60.1473,60.6421,62453.0
2020-03-24 10:35:00,69.81,70.15,69.69,69.73,21799.0,60.6074,60.9026,60.5032,60.5379,21799.0
2020-03-24 10:40:00,69.62,70.16,69.43,69.74,24441.0,60.4424,60.9113,60.2775,60.5466,24441.0
2020-03-24 10:45:00,69.74,69.86,69.26,69.38,23625.0,60.5466,60.6508,60.1299,60.2341,23625.0
2020-03-24 10:50:00,69.41,69.55,69.0,69.35,32492.0,60.2601,60.3817,59.9042,60.208,32492.0
2020-03-24 10:55:00,69.46,69.84,69.07,69.19,28499.0,60.3035,60.6334,59.9649,60.0691,28499.0
2020-03-24 11:00:00,69.04,69.3,68.93,69.0,39353.0,59.9389,60.1646,59.8434,59.9042,39353.0
2020-03-24 11:05:00,69.09,69.31,68.6,69.12,30450.0,59.9823,60.1733,59.5569,60.0084,30450.0
2020-03-24 11:10:00,69.09,69.73,68.93,69.5,234389.0,59.9823,60.5379,59.8434,60.3383,234389.0
2020-03-24 11:15:00,69.48,69.49,68.89,68.94,45401.0,60.3209,60.3296,59.8087,59.8521,45401.0
2020-03-24 11:20:00,68.86,69.45,68.8,69.27,50250.0,59.7826,60.2949,59.7305,60.1386,50250.0
2020-03-24 11:25:00,69.32,69.71,69.32,69.6,39532.0,60.182,60.5206,60.182,60.4251,39532.0
2020-03-24 11:30:00,69.6,69.63,68.84,69.12,49844.0,60.4251,60.4511,59.7653,60.0084,49844.0
2020-03-24 11:35:00,69.15,69.26,68.58,68.87,62429.0,60.0344,60.1299,59.5395,59.7913,62429.0
2020-03-24 11:40:00,68.96,69.18,68.72,68.76,54770.0,59.8694,60.0604,59.6611,59.6958,54770.0
2020-03-24 11:45:00,68.81,68.91,68.54,68.67,39784.0,59.7392,59.826,59.5048,59.6177,39784.0
2020-03-24 11:50:00,68.77,69.09,68.7,68.82,36638.0,59.7045,59.9823,59.6437,59.7479,36638.0
2020-03-24 11:55:00,68.83,69.26,68.69,69.26,41906.0,59.7566,60.1299,59.635,60.1299,41906.0
2020-03-24 12:00:00,69.2,69.62,69.05,69.42,51123.0,60.0778,60.4424,59.9476,60.2688,51123.0
2020-03-24 12:05:00,69.47,70.06,69.41,70.03,36784.0,60.3122,60.8244,60.2601,60.7984,36784.0
2020-03-24 12:10:00,70.02,70.41,69.81,70.26,52768.0,60.7897,61.1283,60.6074,60.9981,52768.0
2020-03-24 12:15:00,70.23,70.69,70.1,70.46,122824.0,60.972,61.3714,60.8592,61.1717,122824.0
2020-03-24 12:20:00,70.41,70.52,69.83,70.14,33272.0,61.1283,61.2238,60.6248,60.8939,33272.0
2020-03-24 12:25:00,70.23,71.08,70.01,70.92,47534.0,60.972,61.71,60.781,61.5711,47534.0
2020-03-24 12:30:00,70.98,71.21,70.22,70.52,84095.0,61.6232,61.8228,60.9633,61.2238,84095.0
2020-03-24 12:35:00,70.48,71.17,70.25,70.85,41327.0,61.1891,61.7881,60.9894,61.5103,41327.0
2020-03-24 12:40:00,70.81,70.93,70.35,70.9,48753.0,61.4756,61.5798,61.0762,61.5537,48753.0
2020-03-24 12:45:00,70.95,71.09,70.23,70.27,77688.0,61.5971,61.7187,60.972,61.0068,77688.0
2020-03-24 12:50:00,70.27,70.33,69.54,69.92,34336.0,61.0068,61.0588,60.373,60.7029,34336.0
2020-03-24 12:55:00,69.89,69.94,68.95,69.1,84034.0,60.6769,60.7203,59.8608,59.991,84034.0
2020-03-24 13:00:00,69.06,69.33,68.95,68.95,94083.0,59.9563,60.1907,59.8608,59.8608,94083.0
2020-03-24 13:05:00,69.06,69.2,68.88,69.0,53228.0,59.9563,60.0778,59.8,59.9042,53228.0
2020-03-24 13:10:00,69.0,69.38,68.85,69.35,36718.0,59.9042,60.2341,59.7739,60.208,36718.0
2020-03-24 13:15:00,69.25,69.3,68.94,69.28,42776.0,60.1212,60.1646,59.8521,60.1473,42776.0
2020-03-24 13:20:00,69.3,69.43,68.96,69.27,37596.0,60.1646,60.2775,59.8694,60.1386,37596.0
2020-03-24 13:25:00,69.21,69.62,69.07,69.23,122252.0,60.0865,60.4424,59.9649,60.1039,122252.0
2020-03-24 13:30:00,69.24,69.51,69.23,69.34,42254.0,60.1125,60.3469,60.1039,60.1994,42254.0
2020-03-24 13:35:00,69.27,69.38,69.07,69.16,58062.0,60.1386,60.2341,59.9649,60.0431,58062.0
2020-03-24 13:40:00,69.2,69.23,68.96,69.14,40607.0,60.0778,60.1039,59.8694,60.0257,40607.0
2020-03-24 13:45:00,69.13,69.19,68.84,68.94,71233.0,60.017,60.0691,59.7653,59.8521,71233.0
2020-03-24 13:50:00,68.95,68.99,68.01,68.24,36375.0,59.8608,59.8955,59.0447,59.2444,36375.0
2020-03-24 13:55:00,68.19,68.27,67.94,68.12,45121.0,59.201,59.2704,58.9839,59.1402,45121.0
2020-03-24 14:00:00,68.12,68.18,67.82,67.88,65501.0,59.1402,59.1923,58.8797,58.9318,65501.0
2020-03-24 14:05:00,67.9,67.91,67.04,67.26,62043.0,58.9492,58.9579,58.2025,58.3935,62043.0
2020-03-24 14:10:00,67.33,67.71,67.07,67.09,28621.0,58.4543,58.7842,58.2286,58.246,28621.0
2020-03-24 14:15:00,67.08,67.77,67.02,67.56,44794.0,58.2373,58.8363,58.1852,58.654,44794.0
2020-03-24 14:20:00,67.54,67.85,67.33,67.82,28078.0,58.6366,58.9058,58.4543,58.8797,28078.0
2020-03-24 14:25:00,67.78,67.83,67.29,67.65,26588.0,58.845,58.8884,58.4196,58.7321,26588.0
2020-03-24 14:30:00,67.64,67.69,67.22,67.28,39626.0,58.7235,58.7669,58.3588,58.4109,39626.0
2020-03-24 14:35:00,67.35,67.83,67.28,67.8,32075.0,58.4717,58.8884,58.4109,58.8624,32075.0
2020-03-24 14:40:00,67.86,67.92,67.56,67.75,28451.0,58.9145,58.9665,58.654,58.819,28451.0
2020-03-24 14:45:00,67.77,67.85,67.1,67.34,38804.0,58.8363,58.9058,58.2546,58.463,38804.0
2020-03-24 14:50:00,67.26,67.85,67.2,67.72,34118.0,58.3935,58.9058,58.3415,58.7929,34118.0
2020-03-24 14:55:00,67.67,68.29,67.48,68.29,32410.0,58.7495,59.2878,58.5845,59.2878,32410.0
2020-03-24 15:00:00,68.21,68.65,68.05,68.32,49552.0,59.2183,59.6003,59.0794,59.3138,49552.0
2020-03-24 15:05:00,68.29,68.64,68.07,68.64,53017.0,59.2878,59.5916,59.0968,59.5916,53017.0
2020-03-24 15:10:00,68.69,69.01,68.41,69.01,46577.0,59.635,59.9129,59.392,59.9129,46577.0
2020-03-24 15:15:00,68.98,69.05,68.69,68.86,73236.0,59.8868,59.9476,59.635,59.7826,73236.0
2020-03-24 15:20:00,68.78,69.17,68.62,68.87,72159.0,59.7132,60.0518,59.5743,59.7913,72159.0
2020-03-24 15:25:00,68.95,69.03,68.63,68.91,70209.0,59.8608,59.9302,59.5829,59.826,70209.0
2020-03-24 15:30:00,68.89,69.26,68.89,69.11,85178.0,59.8087,60.1299,59.8087,59.9997,85178.0
2020-03-24 15:35:00,69.08,69.23,68.65,69.07,79063.0,59.9736,60.1039,59.6003,59.9649,79063.0
2020-03-24 15:40:00,69.05,69.74,69.04,69.45,112659.0,59.9476,60.5466,59.9389,60.2949,112659.0
2020-03-24 15:45:00,69.51,69.64,68.82,69.18,119113.0,60.3469,60.4598,59.7479,60.0604,119113.0
2020-03-24 15:50:00,69.21,70.42,69.19,70.28,203972.0,60.0865,61.137,60.0691,61.0154,203972.0
2020-03-24 15:55:00,70.4,70.87,70.11,70.51,456241.0,61.1196,61.5277,60.8679,61.2151,456241.0
2020-03-25 09:30:00,68.78,71.23,68.26,70.95,191563.0,59.7132,61.8402,59.2617,61.5971,191563.0
2020-03-25 09:35:00,71.14,71.46,69.63,70.38,69777.0,61.7621,62.0399,60.4511,61.1023,69777.0
2020-03-25 09:40:00,70.38,71.49,70.27,70.76,139094.0,61.1023,62.0659,61.0068,61.4322,139094.0
2020-03-25 09:45:00,70.72,70.96,70.17,70.75,46011.0,61.3974,61.6058,60.9199,61.4235,46011.0
2020-03-25 09:50:00,70.67,71.15,69.78,70.31,121610.0,61.354,61.7708,60.5814,61.0415,121610.0
2020-03-25 09:55:00,70.21,70.71,69.39,69.85,55911.0,60.9547,61.3888,60.2428,60.6421,55911.0
2020-03-25 10:00:00,69.76,70.1,68.83,69.37,58262.0,60.564,60.8592,59.7566,60.2254,58262.0
2020-03-25 10:05:00,69.54,70.19,69.41,69.69,38195.0,60.373,60.9373,60.2601,60.5032,38195.0
2020-03-25 10:10:00,69.74,69.89,68.85,69.04,36862.0,60.5466,60.6769,59.7739,59.9389,36862.0
2020-03-25 10:15:00,69.18,69.54,68.83,68.84,27984.0,60.0604,60.373,59.7566,59.7653,27984.0
2020-03-25 10:20:00,68.88,70.1,68.82,69.44,18600.0,59.8,60.8592,59.7479,60.2862,18600.0
2020-03-25 10:25:00,69.58,69.84,68.23,69.53,24483.0,60.4077,60.6334,59.2357,60.3643,24483.0
2020-03-25 10:30:00,69.53,69.99,68.9,69.44,18762.0,60.3643,60.7637,59.8174,60.2862,18762.0
2020-03-25 10:35:00,69.45,69.72,69.16,69.48,31426.0,60.2949,60.5293,60.0431,60.3209,31426.0
2020-03-25 10:40:00,69.54,69.86,69.08,69.2,30571.0,60.373,60.6508,59.9736,60.0778,30571.0
2020-03-25 10:45:00,69.21,69.69,68.78,69.25,46237.0,60.0865,60.5032,59.7132,60.1212,46237.0
2020-03-25 10:50:00,69.16,69.68,68.78,68.85,41872.0,60.0431,60.4945,59.7132,59.7739,41872.0
2020-03-25 10:55:00,68.81,70.0,68.77,69.61,26611.0,59.7392,60.7724,59.7045,60.4338,26611.0
2020-03-25 11:00:00,69.7,70.12,69.3,69.81,30223.0,60.5119,60.8765,60.1646,60.6074,30223.0
2020-03-25 11:05:00,69.63,70.39,69.44,70.12,37487.0,60.4511,61.1109,60.2862,60.8765,37487.0
2020-03-25 11:10:00,70.12,70.8,69.89,70.37,64081.0,60.8765,61.4669,60.6769,61.0936,64081.0
2020-03-25 11:15:00,70.41,70.99,69.86,70.67,66050.0,61.1283,61.6318,60.6508,61.354,66050.0
2020-03-25 11:20:00,70.73,71.15,70.27,70.73,28627.0,61.4061,61.7708,61.0068,61.4061,28627.0
2020-03-25 11:25:00,70.72,71.31,70.37,70.39,33353.0,61.3974,61.9097,61.0936,61.1109,33353.0
2020-03-25 11:30:00,70.39,71.23,70.24,71.08,33804.0,61.1109,61.8402,60.9807,61.71,33804.0
2020-03-25 11:35:00,71.15,71.61,70.54,71.4,34448.0,61.7708,62.1701,61.2412,61.9878,34448.0
2020-03-25 11:40:00,71.37,71.37,70.5,70.94,18076.0,61.9618,61.9618,61.2064,61.5884,18076.0
2020-03-25 11:45:00,70.72,71.3,70.57,71.05,17586.0,61.3974,61.901,61.2672,61.6839,17586.0
2020-03-25 11:50:00,71.17,71.29,70.83,70.86,23698.0,61.7881,61.8923,61.4929,61.519,23698.0
2020-03-25 11:55:00,70.87,71.48,70.65,71.27,69367.0,61.5277,62.0573,61.3367,61.8749,69367.0
2020-03-25 12:00:00,71.33,72.03,71.27,71.98,24691.0,61.927,62.5347,61.8749,62.4913,24691.0
2020-03-25 12:05:00,71.98,72.0,71.51,71.82,22489.0,62.4913,62.5087,62.0833,62.3524,22489.0
2020-03-25 12:10:00,71.81,72.3,71.75,72.22,23994.0,62.3438,62.7692,62.2917,62.6997,23994.0
2020-03-25 12:15:00,72.2,72.38,71.9,71.9,24082.0,62.6823,62.8386,62.4219,62.4219,24082.0
2020-03-25 12:20:00,72.01,72.36,71.85,72.36,22304.0,62.5174,62.8212,62.3785,62.8212,22304.0
2020-03-25 12:25:00,72.47,72.99,72.21,72.57,35219.0,62.9167,63.3682,62.691,63.0036,35219.0
2020-03-25 12:30:00,72.5,72.8,72.26,72.73,55604.0,62.9428,63.2032,62.7344,63.1425,55604.0
2020-03-25 12:35:00,72.67,73.03,72.3,72.71,44720.0,63.0904,63.4029,62.7692,63.1251,44720.0
2020-03-25 12:40:00,72.64,72.87,72.38,72.74,30348.0,63.0643,63.264,62.8386,63.1512,30348.0
2020-03-25 12:45:00,72.65,73.38,72.57,73.36,23186.0,63.073,63.7068,63.0036,63.6894,23186.0
2020-03-25 12:50:00,73.24,73.63,73.15,73.4,33857.0,63.5852,63.9238,63.5071,63.7242,33857.0
2020-03-25 12:55:00,73.37,73.71,73.1,73.61,37470.0,63.6981,63.9933,63.4637,63.9065,37470.0
2020-03-25 13:00:00,73.63,74.36,73.51,73.88,33924.0,63.9238,64.5576,63.8197,64.1409,33924.0
2020-03-25 13:05:00,74.0,74.41,73.86,74.37,38683.0,64.2451,64.601,64.1235,64.5663,38683.0
2020-03-25 13:10:00,74.29,74.44,73.59,74.05,31920.0,64.4968,64.6271,63.8891,64.2885,31920.0
2020-03-25 13:15:00,73.92,74.75,73.82,74.75,40608.0,64.1756,64.8962,64.0888,64.8962,40608.0
2020-03-25 13:20:00,74.68,74.81,74.38,74.63,34712.0,64.8354,64.9483,64.575,64.792,34712.0
2020-03-25 13:25:00,74.59,74.73,74.43,74.6,41865.0,64.7573,64.8788,64.6184,64.766,41865.0
2020-03-25 13:30:00,74.59,74.68,74.0,74.37,31018.0,64.7573,64.8354,64.2451,64.5663,31018.0
2020-03-25 13:35:00,74.27,75.1,73.7,74.49,23388.0,64.4795,65.2001,63.9846,64.6705,23388.0
2020-03-25 13:40:00,74.51,74.91,74.2,74.57,18939.0,64.6878,65.0351,64.4187,64.7399,18939.0
2020-03-25 13:45:00,74.68,75.33,74.63,75.01,32671.0,64.8354,65.3997,64.792,65.1219,32671.0
2020-03-25 13:50:00,74.98,75.12,74.33,74.34,32097.0,65.0959,65.2174,64.5316,64.5402,32097.0
2020-03-25 13:55:00,74.4,74.58,73.78,74.07,36244.0,64.5923,64.7486,64.0541,64.3058,36244.0
2020-03-25 14:00:00,74.16,74.37,73.35,73.39,29468.0,64.384,64.5663,63.6807,63.7155,29468.0
2020-03-25 14:05:00,73.39,73.39,72.7,72.82,42771.0,63.7155,63.7155,63.1164,63.2206,42771.0
2020-03-25 14:10:00,72.9,73.23,72.5,73.19,68502.0,63.2901,63.5766,62.9428,63.5418,68502.0
2020-03-25 14:15:00,73.14,73.21,72.67,73.15,27723.0,63.4984,63.5592,63.0904,63.5071,27723.0
2020-03-25 14:20:00,73.06,73.42,72.77,72.93,35582.0,63.429,63.7415,63.1772,63.3161,35582.0
2020-03-25 14:25:00,72.99,73.15,72.74,72.91,36297.0,63.3682,63.5071,63.1512,63.2987,36297.0
2020-03-25 14:30:00,72.84,73.3,72.11,72.57,95912.0,63.238,63.6373,62.6042,63.0036,95912.0
2020-03-25 14:35:00,72.65,72.72,71.83,72.66,81589.0,63.073,63.1338,62.3611,63.0817,81589.0
2020-03-25 14:40:00,72.66,73.07,72.11,72.91,55167.0,63.0817,63.4377,62.6042,63.2987,55167.0
2020-03-25 14:45:00,72.88,73.79,72.81,73.71,42920.0,63.2727,64.0627,63.2119,63.9933,42920.0
2020-03-25 14:50:00,73.79,73.9,73.06,73.73,61912.0,64.0627,64.1582,63.429,64.0106,61912.0
2020-03-25 14:55:00,73.71,74.08,73.51,74.06,64467.0,63.9933,64.3145,63.8197,64.2971,64467.0
2020-03-25 15:00:00,73.92,74.28,73.66,74.28,28248.0,64.1756,64.4881,63.9499,64.4881,28248.0
2020-03-25 15:05:00,74.21,74.32,73.66,73.94,26264.0,64.4274,64.5229,63.9499,64.193,26264.0
2020-03-25 15:10:00,73.94,74.04,73.49,74.04,41673.0,64.193,64.2798,63.8023,64.2798,41673.0
2020-03-25 15:15:00,73.96,74.21,73.7,73.78,39686.0,64.2103,64.4274,63.9846,64.0541,39686.0
2020-03-25 15:20:00,73.92,74.08,73.55,73.64,28571.0,64.1756,64.3145,63.8544,63.9325,28571.0
2020-03-25 15:25:00,73.67,74.0,73.2,73.57,45746.0,63.9586,64.2451,63.5505,63.8717,45746.0
2020-03-25 15:30:00,73.55,74.45,73.46,73.98,73734.0,63.8544,64.6357,63.7762,64.2277,73734.0
2020-03-25 15:35:00,73.96,74.65,73.94,74.44,49776.0,64.2103,64.8094,64.193,64.6271,49776.0
2020-03-25 15:40:00,74.59,74.74,73.81,74.13,101021.0,64.7573,64.8875,64.0801,64.3579,101021.0
2020-03-25 15:45:00,74.0,74.37,73.01,73.61,102030.0,64.2451,64.5663,63.3856,63.9065,102030.0
2020-03-25 15:50:00,73.73,73.85,72.68,73.48,197871.0,64.0106,64.1148,63.0991,63.7936,197871.0
2020-03-25 15:55:00,73.46,73.84,71.52,72.17,411619.0,63.7762,64.1061,62.092,62.6563,411619.0
2020-03-26 09:30:00,72.39,73.28,72.0,72.37,61538.0,62.8473,63.62,62.5087,62.8299,61538.0
2020-03-26 09:35:00,72.39,73.24,72.0,72.5,41722.0,62.8473,63.5852,62.5087,62.9428,41722.0
2020-03-26 09:40:00,72.51,72.97,71.69,72.73,53055.0,62.9515,63.3508,62.2396,63.1425,53055.0
2020-03-26 09:45:00,72.58,72.71,71.51,71.84,51889.0,63.0122,63.1251,62.0833,62.3698,51889.0
2020-03-26 09:50:00,71.7,72.64,71.36,72.38,20472.0,62.2483,63.0643,61.9531,62.8386,20472.0
2020-03-26 09:55:00,72.53,74.27,72.5,74.27,35751.0,62.9688,64.4795,62.9428,64.4795,35751.0
2020-03-26 10:00:00,74.19,74.44,72.68,73.01,39790.0,64.41,64.6271,63.0991,63.3856,39790.0
2020-03-26 10:05:00,73.03,73.83,73.01,73.64,46686.0,63.4029,64.0975,63.3856,63.9325,46686.0
2020-03-26 10:10:00,73.76,73.89,73.19,73.51,31611.0,64.0367,64.1496,63.5418,63.8197,31611.0
2020-03-26 10:15:00,73.4,74.4,73.39,73.88,23946.0,63.7242,64.5923,63.7155,64.1409,23946.0
2020-03-26 10:20:00,73.96,74.64,73.89,74.1,17956.0,64.2103,64.8007,64.1496,64.3319,17956.0
2020-03-26 10:25:00,74.17,74.39,73.92,73.99,27464.0,64.3926,64.5836,64.1756,64.2364,27464.0
2020-03-26 10:30:00,74.06,74.81,73.76,74.76,28573.0,64.2971,64.9483,64.0367,64.9049,28573.0
2020-03-26 10:35:00,74.7,74.73,74.0,74.09,74040.0,64.8528,64.8788,64.2451,64.3232,74040.0
2020-03-26 10:40:00,74.11,74.92,73.98,74.67,40357.0,64.3406,65.0438,64.2277,64.8267,40357.0
2020-03-26 10:45:00,74.61,75.09,74.11,74.46,22811.0,64.7746,65.1914,64.3406,64.6444,22811.0
2020-03-26 10:50:00,74.5,75.02,74.34,74.57,17280.0,64.6791,65.1306,64.5402,64.7399,17280.0
2020-03-26 10:55:00,74.57,75.44,74.4,75.28,26020.0,64.7399,65.4952,64.5923,65.3563,26020.0
2020-03-26 11:00:00,75.35,75.43,74.53,75.43,35648.0,65.4171,65.4865,64.7052,65.4865,35648.0
2020-03-26 11:05:00,75.32,75.33,74.21,74.51,13810.0,65.391,65.3997,64.4274,64.6878,13810.0
2020-03-26 11:10:00,74.62,75.04,74.33,74.38,21402.0,64.7833,65.148,64.5316,64.575,21402.0
2020-03-26 11:15:00,74.58,75.32,74.52,75.32,11568.0,64.7486,65.391,64.6965,65.391,11568.0
2020-03-26 11:20:00,75.14,75.25,74.83,74.91,17345.0,65.2348,65.3303,64.9656,65.0351,17345.0
2020-03-26 11:25:00,75.01,75.27,74.79,75.19,11051.0,65.1219,65.3476,64.9309,65.2782,11051.0
2020-03-26 11:30:00,75.12,75.69,75.1,75.28,16243.0,65.2174,65.7123,65.2001,65.3563,16243.0
2020-03-26 11:35:00,75.25,75.43,74.82,75.21,36937.0,65.3303,65.4865,64.957,65.2956,36937.0
2020-03-26 11:40:00,75.44,75.69,75.36,75.65,23699.0,65.4952,65.7123,65.4258,65.6775,23699.0
2020-03-26 11:45:00,75.71,75.82,75.25,75.64,24964.0,65.7296,65.8251,65.3303,65.6689,24964.0
2020-03-26 11:50:00,75.65,76.39,75.51,76.02,23119.0,65.6775,66.32,65.556,65.9988,23119.0
2020-03-26 11:55:00,76.02,76.23,75.62,76.14,23359.0,65.9988,66.1811,65.6515,66.103,23359.0
2020-03-26 12:00:00,75.95,76.66,75.95,76.31,20490.0,65.938,66.5544,65.938,66.2505,20490.0
2020-03-26 12:05:00,76.37,76.46,75.85,76.09,16935.0,66.3026,66.3808,65.8512,66.0595,16935.0
2020-03-26 12:10:00,76.04,76.19,75.72,75.89,11761.0,66.0161,66.1464,65.7383,65.8859,11761.0
2020-03-26 12:15:00,75.85,75.85,75.28,75.39,37887.0,65.8512,65.8512,65.3563,65.4518,37887.0
2020-03-26 12:20:00,75.26,75.6,75.1,75.28,20329.0,65.339,65.6341,65.2001,65.3563,20329.0
2020-03-26 12:25:00,75.23,75.71,75.16,75.55,16451.0,65.3129,65.7296,65.2521,65.5907,16451.0
2020-03-26 12:30:00,75.64,76.33,75.64,75.98,10169.0,65.6689,66.2679,65.6689,65.964,10169.0
2020-03-26 12:35:00,75.92,76.29,75.79,76.14,32724.0,65.912,66.2332,65.7991,66.103,32724.0
2020-03-26 12:40:00,76.13,76.13,75.73,75.94,25201.0,66.0943,66.0943,65.747,65.9293,25201.0
2020-03-26 12:45:00,75.86,75.98,75.41,75.67,48688.0,65.8599,65.964,65.4692,65.6949,48688.0
2020-03-26 12:50:00,75.71,75.72,75.01,75.08,42129.0,65.7296,65.7383,65.1219,65.1827,42129.0
2020-03-26 12:55:00,75.0,75.65,75.0,75.48,25430.0,65.1132,65.6775,65.1132,65.53,25430.0
2020-03-26 13:00:00,75.46,75.75,75.26,75.6,23901.0,65.5126,65.7644,65.339,65.6341,23901.0
2020-03-26 13:05:00,75.56,75.68,75.08,75.16,17589.0,65.5994,65.7036,65.1827,65.2521,17589.0
2020-03-26 13:10:00,75.2,75.36,74.95,75.05,51001.0,65.2869,65.4258,65.0698,65.1566,51001.0
2020-03-26 13:15:00,75.03,75.41,74.73,75.38,25309.0,65.1393,65.4692,64.8788,65.4431,25309.0
2020-03-26 13:20:00,75.23,75.29,74.86,75.24,24555.0,65.3129,65.365,64.9917,65.3216,24555.0
2020-03-26 13:25:00,75.22,75.39,75.0,75.09,14959.0,65.3042,65.4518,65.1132,65.1914,14959.0
2020-03-26 13:30:00,75.06,75.13,74.62,74.96,33156.0,65.1653,65.2261,64.7833,65.0785,33156.0
2020-03-26 13:35:00,75.01,75.06,74.72,75.03,17041.0,65.1219,65.1653,64.8701,65.1393,17041.0
2020-03-26 13:40:00,74.99,75.38,74.95,75.22,16012.0,65.1046,65.4431,65.0698,65.3042,16012.0
2020-03-26 13:45:00,75.18,75.37,75.02,75.34,13791.0,65.2695,65.4345,65.1306,65.4084,13791.0
2020-03-26 13:50:00,75.27,75.67,75.1,75.39,31297.0,65.3476,65.6949,65.2001,65.4518,31297.0
2020-03-26 13:55:00,75.44,75.46,75.15,75.25,35531.0,65.4952,65.5126,65.2435,65.3303,35531.0
2020-03-26 14:00:00,75.33,75.56,74.95,75.56,32627.0,65.3997,65.5994,65.0698,65.5994,32627.0
2020-03-26 14:05:00,75.49,75.49,74.89,75.16,36733.0,65.5386,65.5386,65.0177,65.2521,36733.0
2020-03-26 14:10:00,75.21,75.5,74.91,75.18,37533.0,65.2956,65.5473,65.0351,65.2695,37533.0
2020-03-26 14:15:00,75.21,75.58,75.08,75.52,24205.0,65.2956,65.6168,65.1827,65.5647,24205.0
2020-03-26 14:20:00,75.42,75.82,75.4,75.66,22597.0,65.4779,65.8251,65.4605,65.6862,22597.0
2020-03-26 14:25:00,75.65,75.9,75.63,75.71,31344.0,65.6775,65.8946,65.6602,65.7296,31344.0
2020-03-26 14:30:00,75.74,76.56,75.74,76.38,26323.0,65.7557,66.4676,65.7557,66.3113,26323.0
2020-03-26 14:35:00,76.35,76.91,76.28,76.59,21090.0,66.2853,66.7715,66.2245,66.4936,21090.0
2020-03-26 14:40:00,76.63,76.67,76.1,76.1,58569.0,66.5284,66.5631,66.0682,66.0682,58569.0
2020-03-26 14:45:00,76.13,76.49,76.09,76.34,28804.0,66.0943,66.4068,66.0595,66.2766,28804.0
2020-03-26 14:50:00,76.39,76.74,76.39,76.56,23938.0,66.32,66.6239,66.32,66.4676,23938.0
2020-03-26 14:55:00,76.52,76.64,76.13,76.46,56123.0,66.4329,66.537,66.0943,66.3808,56123.0
2020-03-26 15:00:00,76.38,76.7,76.13,76.41,34524.0,66.3113,66.5891,66.0943,66.3374,34524.0
2020-03-26 15:05:00,76.48,76.79,76.24,76.57,41371.0,66.3981,66.6673,66.1898,66.4763,41371.0
2020-03-26 15:10:00,76.5,76.59,76.02,76.28,26610.0,66.4155,66.4936,65.9988,66.2245,26610.0
2020-03-26 15:15:00,76.29,76.62,76.13,76.44,41227.0,66.2332,66.5197,66.0943,66.3634,41227.0
2020-03-26 15:20:00,76.48,76.53,76.22,76.28,41217.0,66.3981,66.4415,66.1724,66.2245,41217.0
2020-03-26 15:25:00,76.25,77.11,76.23,77.09,53931.0,66.1985,66.9451,66.1811,66.9277,53931.0
2020-03-26 15:30:00,77.13,77.82,77.13,77.31,44032.0,66.9624,67.5615,66.9624,67.1187,44032.0
2020-03-26 15:35:00,77.32,77.46,76.02,76.62,114314.0,67.1274,67.2489,65.9988,66.5197,114314.0
2020-03-26 15:40:00,76.62,76.91,75.97,75.99,57311.0,66.5197,66.7715,65.9554,65.9727,57311.0
2020-03-26 15:45:00,75.92,76.25,75.76,75.98,98310.0,65.912,66.1985,65.773,65.964,98310.0
2020-03-26 15:50:00,75.97,77.93,75.95,77.64,148289.0,65.9554,67.657,65.938,67.4052,148289.0
2020-03-26 15:55:00,77.59,78.34,77.21,77.69,298378.0,67.3618,68.0129,67.0319,67.4486,298378.0
2020-03-27 09:30:00,74.64,75.86,74.24,75.35,85572.0,64.8007,65.8599,64.4534,65.4171,85572.0
2020-03-27 09:35:00,75.46,76.01,75.19,75.6,45972.0,65.5126,65.9901,65.2782,65.6341,45972.0
2020-03-27 09:40:00,75.32,75.65,75.16,75.5,26729.0,65.391,65.6775,65.2521,65.5473,26729.0
2020-03-27 09:45:00,75.55,75.82,75.09,75.81,39197.0,65.5907,65.8251,65.1914,65.8165,39197.0
2020-03-27 09:50:00,75.81,77.01,75.81,76.04,33531.0,65.8165,66.8583,65.8165,66.0161,33531.0
2020-03-27 09:55:00,75.98,76.39,75.54,75.77,22465.0,65.964,66.32,65.582,65.7817,22465.0
2020-03-27 10:00:00,75.75,76.13,75.53,75.95,35990.0,65.7644,66.0943,65.5734,65.938,35990.0
2020-03-27 10:05:00,75.95,76.99,75.89,76.83,55860.0,65.938,66.8409,65.8859,66.702,55860.0
2020-03-27 10:10:00,76.88,77.24,76.54,76.91,49917.0,66.7454,67.0579,66.4502,66.7715,49917.0
2020-03-27 10:15:00,76.67,76.83,75.66,75.84,20569.0,66.5631,66.702,65.6862,65.8425,20569.0
2020-03-27 10:20:00,75.89,76.02,75.42,75.81,15971.0,65.8859,65.9988,65.4779,65.8165,15971.0
2020-03-27 10:25:00,75.76,76.05,75.45,75.77,16507.0,65.773,66.0248,65.5039,65.7817,16507.0
2020-03-27 10:30:00,75.87,76.06,75.27,75.77,34692.0,65.8685,66.0335,65.3476,65.7817,34692.0
2020-03-27 10:35:00,75.7,76.02,75.6,75.73,18166.0,65.721,65.9988,65.6341,65.747,18166.0
2020-03-27 10:40:00,75.74,76.3,75.61,76.0,29306.0,65.7557,66.2419,65.6428,65.9814,29306.0
2020-03-27 10:45:00,75.91,76.99,75.74,76.81,18441.0,65.9033,66.8409,65.7557,66.6846,18441.0
2020-03-27 10:50:00,76.77,77.47,76.55,77.36,23583.0,66.6499,67.2576,66.4589,67.1621,23583.0
2020-03-27 10:55:00,77.44,77.44,77.01,77.12,40151.0,67.2316,67.2316,66.8583,66.9538,40151.0
2020-03-27 11:00:00,77.17,77.2,76.85,77.05,31605.0,66.9972,67.0232,66.7194,66.893,31605.0
2020-03-27 11:05:00,77.05,77.41,76.83,77.31,27063.0,66.893,67.2055,66.702,67.1187,27063.0
2020-03-27 11:10:00,77.31,77.38,77.08,77.33,17457.0,67.1187,67.1795,66.919,67.1361,17457.0
2020-03-27 11:15:00,77.38,77.77,77.35,77.6,14162.0,67.1795,67.5181,67.1534,67.3705,14162.0
2020-03-27 11:20:00,77.66,77.82,77.1,77.46,21439.0,67.4226,67.5615,66.9364,67.2489,21439.0
2020-03-27 11:25:00,77.54,77.75,77.09,77.46,20565.0,67.3184,67.5007,66.9277,67.2489,20565.0
2020-03-27 11:30:00,77.44,77.44,76.82,77.17,36077.0,67.2316,67.2316,66.6933,66.9972,36077.0
2020-03-27 11:35:00,77.2,77.41,76.82,76.94,21815.0,67.0232,67.2055,66.6933,66.7975,21815.0
2020-03-27 11:40:00,76.84,77.11,76.27,76.45,18413.0,66.7107,66.9451,66.2158,66.3721,18413.0
2020-03-27 11:45:00,76.48,76.52,76.02,76.1,18785.0,66.3981,66.4329,65.9988,66.0682,18785.0
2020-03-27 11:50:00,76.17,76.33,76.0,76.33,17423.0,66.129,66.2679,65.9814,66.2679,17423.0
2020-03-27 11:55:00,76.33,76.4,76.02,76.14,23105.0,66.2679,66.3287,65.9988,66.103,23105.0
2020-03-27 12:00:00,76.14,76.4,75.94,76.2,23125.0,66.103,66.3287,65.9293,66.155,23125.0
2020-03-27 12:05:00,76.2,76.31,75.89,76.3,16545.0,66.155,66.2505,65.8859,66.2419,16545.0
2020-03-27 12:10:00,76.32,76.46,76.1,76.22,11769.0,66.2592,66.3808,66.0682,66.1724,11769.0
2020-03-27 12:15:00,76.11,76.37,76.05,76.34,30494.0,66.0769,66.3026,66.0248,66.2766,30494.0
2020-03-27 12:20:00,76.35,76.37,76.15,76.28,14398.0,66.2853,66.3026,66.1116,66.2245,14398.0
2020-03-27 12:25:00,76.28,76.35,76.02,76.15,24833.0,66.2245,66.2853,65.9988,66.1116,24833.0
2020-03-27 12:30:00,76.09,76.71,75.98,76.65,21916.0,66.0595,66.5978,65.964,66.5457,21916.0
2020-03-27 12:35:00,76.62,76.86,76.49,76.73,12525.0,66.5197,66.728,66.4068,66.6152,12525.0
2020-03-27 12:40:00,76.73,77.16,76.65,77.15,17723.0,66.6152,66.9885,66.5457,66.9798,17723.0
2020-03-27 12:45:00,77.14,77.19,76.79,76.81,15965.0,66.9711,67.0145,66.6673,66.6846,15965.0
2020-03-27 12:50:00,76.82,77.13,76.67,77.08,17395.0,66.6933,66.9624,66.5631,66.919,17395.0
2020-03-27 12:55:00,77.15,77.15,76.93,77.15,23681.0,66.9798,66.9798,66.7888,66.9798,23681.0
2020-03-27 13:00:00,77.12,77.43,77.08,77.11,11426.0,66.9538,67.2229,66.919,66.9451,11426.0
2020-03-27 13:05:00,77.17,77.21,76.84,76.89,27155.0,66.9972,67.0319,66.7107,66.7541,27155.0
2020-03-27 13:10:00,76.94,77.12,76.78,76.87,10476.0,66.7975,66.9538,66.6586,66.7367,10476.0
2020-03-27 13:15:00,76.74,77.0,76.56,76.93,20430.0,66.6239,66.8496,66.4676,66.7888,20430.0
2020-03-27 13:20:00,76.92,77.23,76.9,77.2,15417.0,66.7801,67.0493,66.7628,67.0232,15417.0
2020-03-27 13:25:00,77.26,77.93,77.16,77.2,41117.0,67.0753,67.657,66.9885,67.0232,41117.0
2020-03-27 13:30:00,77.38,78.21,77.27,78.21,20120.0,67.1795,67.9001,67.084,67.9001,20120.0
2020-03-27 13:35:00,78.22,78.75,78.05,78.71,30173.0,67.9088,68.3689,67.7612,68.3342,30173.0
2020-03-27 13:40:00,78.69,78.9,78.53,78.62,49587.0,68.3168,68.4991,68.1779,68.256,49587.0
2020-03-27 13:45:00,78.63,78.94,78.14,78.77,26920.0,68.2647,68.5338,67.8393,68.3863,26920.0
2020-03-27 13:50:00,78.81,79.13,78.71,79.08,31019.0,68.421,68.6988,68.3342,68.6554,31019.0
2020-03-27 13:55:00,79.05,79.32,78.85,78.89,33398.0,68.6293,68.8638,68.4557,68.4904,33398.0
2020-03-27 14:00:00,78.81,79.12,78.62,78.66,40758.0,68.421,68.6901,68.256,68.2908,40758.0
2020-03-27 14:05:00,78.69,78.83,78.31,78.33,51459.0,68.3168,68.4383,67.9869,68.0043,51459.0
2020-03-27 14:10:00,78.27,79.02,78.27,78.96,28192.0,67.9522,68.6033,67.9522,68.5512,28192.0
2020-03-27 14:15:00,79.0,79.12,78.85,78.95,25568.0,68.5859,68.6901,68.4557,68.5425,25568.0
2020-03-27 14:20:00,78.97,79.22,78.82,78.98,23800.0,68.5599,68.7769,68.4297,68.5686,23800.0
2020-03-27 14:25:00,79.02,79.39,78.96,79.3,30624.0,68.6033,68.9245,68.5512,68.8464,30624.0
2020-03-27 14:30:00,79.25,79.86,79.16,79.8,31740.0,68.803,69.3326,68.7248,69.2805,31740.0
2020-03-27 14:35:00,79.77,79.87,79.41,79.57,23466.0,69.2544,69.3413,68.9419,69.0808,23466.0
2020-03-27 14:40:00,79.62,79.67,79.25,79.43,24675.0,69.1242,69.1676,68.803,68.9593,24675.0
2020-03-27 14:45:00,79.44,79.44,78.66,78.85,46659.0,68.9679,68.9679,68.2908,68.4557,46659.0
2020-03-27 14:50:00,78.77,79.21,78.59,79.1,49024.0,68.3863,68.7683,68.23,68.6728,49024.0
2020-03-27 14:55:00,79.11,79.79,79.11,79.79,27044.0,68.6814,69.2718,68.6814,69.2718,27044.0
2020-03-27 15:00:00,79.7,80.4,79.47,80.35,47703.0,69.1937,69.8014,68.994,69.758,47703.0
2020-03-27 15:05:00,80.34,80.72,80.06,80.64,62443.0,69.7493,70.0792,69.5062,70.0097,62443.0
2020-03-27 15:10:00,80.6,81.3,80.39,80.39,59311.0,69.975,70.5827,69.7927,69.7927,59311.0
2020-03-27 15:15:00,80.4,81.09,80.36,80.97,53096.0,69.8014,70.4004,69.7667,70.2962,53096.0
2020-03-27 15:20:00,80.97,81.74,80.86,81.67,71628.0,70.2962,70.9647,70.2007,70.904,71628.0
2020-03-27 15:25:00,81.64,82.0,81.47,81.53,70260.0,70.8779,71.1905,70.7303,70.7824,70260.0
2020-03-27 15:30:00,81.5,81.66,80.81,81.1,81595.0,70.7564,70.8953,70.1573,70.4091,81595.0
2020-03-27 15:35:00,81.11,81.11,79.9,80.08,49350.0,70.4178,70.4178,69.3673,69.5236,49350.0
2020-03-27 15:40:00,80.0,80.05,78.9,79.28,51849.0,69.4541,69.4975,68.4991,68.829,51849.0
2020-03-27 15:45:00,79.35,79.87,79.03,79.27,63513.0,68.8898,69.3413,68.612,68.8203,63513.0
2020-03-27 15:50:00,79.23,79.3,78.38,78.55,90865.0,68.7856,68.8464,68.0477,68.1953,90865.0
2020-03-27 15:55:00,78.48,79.43,78.48,79.17,260327.0,68.1345,68.9593,68.1345,68.7335,260327.0
2020-03-30 09:30:00,80.79,82.52,80.01,80.3,83299.0,70.14,71.6419,69.4628,69.7146,83299.0
2020-03-30 09:35:00,80.48,80.76,78.07,78.17,25801.0,69.8708,70.1139,67.7785,67.8654,25801.0
2020-03-30 09:40:00,78.17,78.93,77.06,77.44,78582.0,67.8654,68.5252,66.9017,67.2316,78582.0
2020-03-30 09:45:00,77.42,78.29,77.15,77.79,34201.0,67.2142,67.9695,66.9798,67.5354,34201.0
2020-03-30 09:50:00,77.85,79.1,77.85,78.03,19162.0,67.5875,68.6728,67.5875,67.7438,19162.0
2020-03-30 09:55:00,77.83,78.1,77.15,77.76,46544.0,67.5702,67.8046,66.9798,67.5094,46544.0
2020-03-30 10:00:00,77.84,78.25,77.61,78.2,46386.0,67.5789,67.9348,67.3792,67.8914,46386.0
2020-03-30 10:05:00,78.22,78.29,77.7,77.93,63684.0,67.9088,67.9695,67.4573,67.657,63684.0
2020-03-30 10:10:00,77.97,78.06,77.48,78.01,52903.0,67.6917,67.7699,67.2663,67.7264,52903.0
2020-03-30 10:15:00,77.93,78.14,77.48,78.14,33271.0,67.657,67.8393,67.2663,67.8393,33271.0
2020-03-30 10:20:00,78.02,78.19,77.77,77.92,18897.0,67.7351,67.8827,67.5181,67.6483,18897.0
2020-03-30 10:25:00,77.82,77.86,77.48,77.75,28406.0,67.5615,67.5962,67.2663,67.5007,28406.0
2020-03-30 10:30:00,77.86,78.02,77.44,77.94,30914.0,67.5962,67.7351,67.2316,67.6657,30914.0
2020-03-30 10:35:00,77.91,78.24,77.88,77.99,26252.0,67.6396,67.9261,67.6136,67.7091,26252.0
2020-03-30 10:40:00,77.97,78.29,77.91,78.0,34923.0,67.6917,67.9695,67.6396,67.7178,34923.0
2020-03-30 10:45:00,77.98,78.16,77.77,78.05,52537.0,67.7004,67.8567,67.5181,67.7612,52537.0
2020-03-30 10:50:00,78.06,78.19,77.84,77.88,34532.0,67.7699,67.8827,67.5789,67.6136,34532.0
2020-03-30 10:55:00,77.89,78.01,77.42,77.61,39528.0,67.6223,67.7264,67.2142,67.3792,39528.0
2020-03-30 11:00:00,77.55,78.01,77.55,77.88,20604.0,67.3271,67.7264,67.3271,67.6136,20604.0
2020-03-30 11:05:00,77.89,78.73,77.82,78.45,21030.0,67.6223,68.3515,67.5615,68.1084,21030.0
2020-03-30 11:10:00,78.47,78.97,78.33,78.73,23284.0,68.1258,68.5599,68.0043,68.3515,23284.0
2020-03-30 11:15:00,78.74,79.1,78.6,79.1,18208.0,68.3602,68.6728,68.2387,68.6728,18208.0
2020-03-30 11:20:00,79.16,79.84,79.13,79.59,46426.0,68.7248,69.3152,68.6988,69.0982,46426.0
2020-03-30 11:25:00,79.6,80.2,79.35,80.18,29005.0,69.1068,69.6278,68.8898,69.6104,29005.0
2020-03-30 11:30:00,80.17,80.17,79.68,79.68,24205.0,69.6017,69.6017,69.1763,69.1763,24205.0
2020-03-30 11:35:00,79.75,79.78,78.87,78.94,39541.0,69.2371,69.2631,68.4731,68.5338,39541.0
2020-03-30 11:40:00,78.98,79.19,78.77,78.99,14656.0,68.5686,68.7509,68.3863,68.5773,14656.0
2020-03-30 11:45:00,79.04,79.14,78.79,78.88,16780.0,68.6207,68.7075,68.4036,68.4818,16780.0
2020-03-30 11:50:00,78.81,79.15,78.78,78.98,18949.0,68.421,68.7162,68.3949,68.5686,18949.0
2020-03-30 11:55:00,79.05,79.36,78.97,79.23,17780.0,68.6293,68.8985,68.5599,68.7856,17780.0
2020-03-30 12:00:00,79.21,79.59,79.21,79.54,25820.0,68.7683,69.0982,68.7683,69.0548,25820.0
2020-03-30 12:05:00,79.53,79.63,79.26,79.4,23401.0,69.0461,69.1329,68.8117,68.9332,23401.0
2020-03-30 12:10:00,79.39,79.69,79.35,79.59,13353.0,68.9245,69.185,68.8898,69.0982,13353.0
2020-03-30 12:15:00,79.62,79.94,79.52,79.72,27992.0,69.1242,69.402,69.0374,69.211,27992.0
2020-03-30 12:20:00,79.71,79.97,79.59,79.97,27934.0,69.2023,69.4281,69.0982,69.4281,27934.0
2020-03-30 12:25:00,79.98,80.44,79.96,80.39,17693.0,69.4368,69.8361,69.4194,69.7927,17693.0
2020-03-30 12:30:00,80.37,80.37,79.86,79.89,36146.0,69.7753,69.7753,69.3326,69.3586,36146.0
2020-03-30 12:35:00,79.86,80.05,79.71,79.92,14142.0,69.3326,69.4975,69.2023,69.3847,14142.0
2020-03-30 12:40:00,79.94,79.99,79.75,79.86,16831.0,69.402,69.4454,69.2371,69.3326,16831.0
2020-03-30 12:45:00,79.89,80.02,79.7,79.88,13149.0,69.3586,69.4715,69.1937,69.3499,13149.0
2020-03-30 12:50:00,79.9,80.14,79.85,80.14,16417.0,69.3673,69.5757,69.3239,69.5757,16417.0
2020-03-30 12:55:00,80.08,80.11,79.85,80.08,20027.0,69.5236,69.5496,69.3239,69.5236,20027.0
2020-03-30 13:00:00,80.04,80.06,79.64,79.94,35929.0,69.4888,69.5062,69.1416,69.402,35929.0
2020-03-30 13:05:00,79.95,80.05,79.82,79.91,16021.0,69.4107,69.4975,69.2978,69.376,16021.0
2020-03-30 13:10:00,79.93,80.12,79.91,80.1,25080.0,69.3933,69.5583,69.376,69.5409,25080.0
2020-03-30 13:15:00,80.15,80.33,80.15,80.27,25196.0,69.5843,69.7406,69.5843,69.6885,25196.0
2020-03-30 13:20:00,80.22,80.53,80.15,80.38,27153.0,69.6451,69.9142,69.5843,69.784,27153.0
2020-03-30 13:25:00,80.35,80.44,80.11,80.17,33432.0,69.758,69.8361,69.5496,69.6017,33432.0
2020-03-30 13:30:00,80.22,80.27,79.86,80.12,30211.0,69.6451,69.6885,69.3326,69.5583,30211.0
2020-03-30 13:35:00,80.09,80.18,80.0,80.09,24098.0,69.5323,69.6104,69.4541,69.5323,24098.0
2020-03-30 13:40:00,80.16,80.18,79.86,80.04,33400.0,69.593,69.6104,69.3326,69.4888,33400.0
2020-03-30 13:45:00,80.06,80.58,79.99,80.58,24219.0,69.5062,69.9577,69.4454,69.9577,24219.0
2020-03-30 13:50:00,80.59,80.59,80.3,80.48,29547.0,69.9663,69.9663,69.7146,69.8708,29547.0
2020-03-30 13:55:00,80.46,80.55,80.06,80.38,32518.0,69.8535,69.9316,69.5062,69.784,32518.0
2020-03-30 14:00:00,80.3,80.31,79.9,79.92,60782.0,69.7146,69.7232,69.3673,69.3847,60782.0
2020-03-30 14:05:00,79.95,80.13,79.81,79.9,79487.0,69.4107,69.567,69.2892,69.3673,79487.0
2020-03-30 14:10:00,79.93,79.94,79.35,79.63,55627.0,69.3933,69.402,68.8898,69.1329,55627.0
2020-03-30 14:15:00,79.64,79.88,79.5,79.79,56040.0,69.1416,69.3499,69.02,69.2718,56040.0
2020-03-30 14:20:00,79.7,80.24,79.62,80.2,28648.0,69.1937,69.6625,69.1242,69.6278,28648.0
2020-03-30 14:25:00,80.11,80.36,79.93,80.36,21924.0,69.5496,69.7667,69.3933,69.7667,21924.0
2020-03-30 14:30:00,80.3,80.43,80.14,80.18,23773.0,69.7146,69.8274,69.5757,69.6104,23773.0
2020-03-30 14:35:00,80.23,80.7,80.17,80.6,51130.0,69.6538,70.0618,69.6017,69.975,51130.0
2020-03-30 14:40:00,80.59,81.21,80.55,81.21,45666.0,69.9663,70.5046,69.9316,70.5046,45666.0
2020-03-30 14:45:00,81.31,81.31,80.67,80.84,57303.0,70.5914,70.5914,70.0358,70.1834,57303.0
2020-03-30 14:50:00,80.86,81.27,80.82,81.03,44839.0,70.2007,70.5567,70.166,70.3483,44839.0
2020-03-30 14:55:00,81.04,81.24,80.96,81.12,39242.0,70.357,70.5307,70.2876,70.4265,39242.0
2020-03-30 15:00:00,81.15,81.51,81.05,81.23,49165.0,70.4525,70.7651,70.3657,70.522,49165.0
2020-03-30 15:05:00,81.18,81.48,80.95,81.45,54064.0,70.4786,70.739,70.2789,70.713,54064.0
2020-03-30 15:10:00,81.45,81.6,81.3,81.5,32042.0,70.713,70.8432,70.5827,70.7564,32042.0
2020-03-30 15:15:00,81.39,81.54,81.18,81.54,49308.0,70.6609,70.7911,70.4786,70.7911,49308.0
2020-03-30 15:20:00,81.52,81.82,81.01,81.1,73819.0,70.7737,71.0342,70.331,70.4091,73819.0
2020-03-30 15:25:00,81.14,81.16,80.36,80.67,63169.0,70.4438,70.4612,69.7667,70.0358,63169.0
2020-03-30 15:30:00,80.71,81.01,80.5,80.59,50699.0,70.0705,70.331,69.8882,69.9663,50699.0
2020-03-30 15:35:00,80.59,81.19,80.21,81.08,57390.0,69.9663,70.4872,69.6364,70.3917,57390.0
2020-03-30 15:40:00,81.06,81.71,81.06,81.63,86409.0,70.3744,70.9387,70.3744,70.8692,86409.0
2020-03-30 15:45:00,81.66,81.98,81.46,81.58,64033.0,70.8953,71.1731,70.7217,70.8258,64033.0
2020-03-30 15:50:00,81.84,83.32,81.62,82.42,239878.0,71.0516,72.3365,70.8606,71.5551,239878.0
2020-03-30 15:55:00,82.47,83.74,82.38,82.97,521128.0,71.5985,72.7011,71.5204,72.0326,521128.0
2020-03-31 09:30:00,81.19,82.37,80.35,81.16,143901.0,70.4872,71.5117,69.758,70.4612,143901.0
2020-03-31 09:35:00,81.1,81.44,80.5,80.56,83036.0,70.4091,70.7043,69.8882,69.9403,83036.0
2020-03-31 09:40:00,80.74,81.07,80.39,80.56,76304.0,70.0966,70.3831,69.7927,69.9403,76304.0
2020-03-31 09:45:00,80.56,80.77,79.83,80.59,68841.0,69.9403,70.1226,69.3065,69.9663,68841.0
2020-03-31 09:50:00,80.51,80.57,80.12,80.23,54093.0,69.8969,69.949,69.5583,69.6538,54093.0
2020-03-31 09:55:00,80.24,80.58,79.78,79.9,66538.0,69.6625,69.9577,69.2631,69.3673,66538.0
2020-03-31 10:00:00,80.1,80.85,79.88,80.32,88862.0,69.5409,70.1921,69.3499,69.7319,88862.0
2020-03-31 10:05:00,80.27,80.47,79.5,79.53,53022.0,69.6885,69.8622,69.02,69.0461,53022.0
2020-03-31 10:10:00,79.54,80.04,79.54,79.9,68297.0,69.0548,69.4888,69.0548,69.3673,68297.0
2020-03-31 10:15:00,79.93,80.34,79.8,80.22,107158.0,69.3933,69.7493,69.2805,69.6451,107158.0
2020-03-31 10:20:00,80.21,80.43,80.02,80.43,59124.0,69.6364,69.8274,69.4715,69.8274,59124.0
2020-03-31 10:25:00,80.42,80.44,80.01,80.31,50535.0,69.8187,69.8361,69.4628,69.7232,50535.0
2020-03-31 10:30:00,80.27,80.54,80.2,80.25,43195.0,69.6885,69.9229,69.6278,69.6712,43195.0
2020-03-31 10:35:00,80.28,80.7,80.23,80.6,43603.0,69.6972,70.0618,69.6538,69.975,43603.0
2020-03-31 10:40:00,80.6,80.7,80.48,80.52,55292.0,69.975,70.0618,69.8708,69.9056,55292.0
2020-03-31 10:45:00,80.53,80.61,80.27,80.48,52237.0,69.9142,69.9837,69.6885,69.8708,52237.0
2020-03-31 10:50:00,80.47,80.58,79.79,79.95,54404.0,69.8622,69.9577,69.2718,69.4107,54404.0
2020-03-31 10:55:00,79.95,80.11,79.64,79.65,55098.0,69.4107,69.5496,69.1416,69.1503,55098.0
2020-03-31 11:00:00,79.67,79.71,79.15,79.19,51764.0,69.1676,69.2023,68.7162,68.7509,51764.0
2020-03-31 11:05:00,79.24,79.65,79.05,79.34,50916.0,68.7943,69.1503,68.6293,68.8811,50916.0
2020-03-31 11:10:00,79.34,79.7,79.25,79.7,56621.0,68.8811,69.1937,68.803,69.1937,56621.0
2020-03-31 11:15:00,79.67,79.78,79.45,79.52,57557.0,69.1676,69.2631,68.9766,69.0374,57557.0
2020-03-31 11:20:00,79.55,79.8,79.4,79.73,30428.0,69.0634,69.2805,68.9332,69.2197,30428.0
2020-03-31 11:25:00,79.7,79.72,79.43,79.68,24487.0,69.1937,69.211,68.9593,69.1763,24487.0
2020-03-31 11:30:00,79.68,79.84,79.59,79.83,24218.0,69.1763,69.3152,69.0982,69.3065,24218.0
2020-03-31 11:35:00,79.88,79.96,79.38,79.45,30179.0,69.3499,69.4194,68.9158,68.9766,30179.0
2020-03-31 11:40:00,79.42,79.63,79.4,79.46,44063.0,68.9506,69.1329,68.9332,68.9853,44063.0
2020-03-31 11:45:00,79.5,79.5,79.14,79.27,25286.0,69.02,69.02,68.7075,68.8203,25286.0
2020-03-31 11:50:00,79.26,79.52,78.94,78.94,34345.0,68.8117,69.0374,68.5338,68.5338,34345.0
2020-03-31 11:55:00,78.95,79.02,78.32,78.36,45434.0,68.5425,68.6033,67.9956,68.0303,45434.0
2020-03-31 12:00:00,78.32,78.91,78.14,78.41,46711.0,67.9956,68.5078,67.8393,68.0737,46711.0
2020-03-31 12:05:00,78.45,78.66,78.3,78.61,45016.0,68.1084,68.2908,67.9782,68.2473,45016.0
2020-03-31 12:10:00,78.56,79.0,78.4,78.48,71374.0,68.2039,68.5859,68.065,68.1345,71374.0
2020-03-31 12:15:00,78.43,78.57,77.9,78.03,32416.0,68.0911,68.2126,67.6309,67.7438,32416.0
2020-03-31 12:20:00,78.02,78.5,77.67,77.98,52799.0,67.7351,68.1519,67.4313,67.7004,52799.0
2020-03-31 12:25:00,78.01,78.09,76.7,77.09,93031.0,67.7264,67.7959,66.5891,66.9277,93031.0
2020-03-31 12:30:00,77.08,77.13,76.44,76.75,54431.0,66.919,66.9624,66.3634,66.6325,54431.0
2020-03-31 12:35:00,76.67,76.67,76.09,76.2,55176.0,66.5631,66.5631,66.0595,66.155,55176.0
2020-03-31 12:40:00,76.3,76.7,76.26,76.26,33650.0,66.2419,66.5891,66.2071,66.2071,33650.0
2020-03-31 12:45:00,76.4,76.53,75.53,76.1,70379.0,66.3287,66.4415,65.5734,66.0682,70379.0
2020-03-31 12:50:00,76.05,76.51,75.49,76.27,50527.0,66.0248,66.4242,65.5386,66.2158,50527.0
2020-03-31 12:55:00,76.25,76.42,75.66,75.82,36223.0,66.1985,66.346,65.6862,65.8251,36223.0
2020-03-31 13:00:00,75.77,76.23,75.22,76.1,77453.0,65.7817,66.1811,65.3042,66.0682,77453.0
2020-03-31 13:05:00,76.14,76.32,75.6,76.12,42095.0,66.103,66.2592,65.6341,66.0856,42095.0
2020-03-31 13:10:00,76.1,76.19,75.29,76.05,77839.0,66.0682,66.1464,65.365,66.0248,77839.0
2020-03-31 13:15:00,76.01,76.17,75.63,76.07,62444.0,65.9901,66.129,65.6602,66.0422,62444.0
2020-03-31 13:20:00,76.1,76.1,75.52,75.81,59904.0,66.0682,66.0682,65.5647,65.8165,59904.0
2020-03-31 13:25:00,75.82,76.16,75.7,75.88,41284.0,65.8251,66.1203,65.721,65.8772,41284.0
2020-03-31 13:30:00,75.87,76.14,75.71,76.1,40877.0,65.8685,66.103,65.7296,66.0682,40877.0
2020-03-31 13:35:00,76.15,76.38,76.07,76.25,40537.0,66.1116,66.3113,66.0422,66.1985,40537.0
2020-03-31 13:40:00,76.3,76.67,76.29,76.62,52221.0,66.2419,66.5631,66.2332,66.5197,52221.0
2020-03-31 13:45:00,76.55,76.91,76.55,76.75,47008.0,66.4589,66.7715,66.4589,66.6325,47008.0
2020-03-31 13:50:00,76.81,76.86,76.29,76.57,43981.0,66.6846,66.728,66.2332,66.4763,43981.0
2020-03-31 13:55:00,76.57,77.02,76.56,76.84,43739.0,66.4763,66.8669,66.4676,66.7107,43739.0
2020-03-31 14:00:00,76.88,77.54,76.81,77.18,175467.0,66.7454,67.3184,66.6846,67.0059,175467.0
2020-03-31 14:05:00,77.2,77.3,76.89,77.29,39548.0,67.0232,67.11,66.7541,67.1014,39548.0
2020-03-31 14:10:00,77.3,77.41,77.07,77.08,54943.0,67.11,67.2055,66.9104,66.919,54943.0
2020-03-31 14:15:00,77.06,77.12,76.72,76.98,41169.0,66.9017,66.9538,66.6065,66.8322,41169.0
2020-03-31 14:20:00,77.02,77.46,77.02,77.34,64469.0,66.8669,67.2489,66.8669,67.1448,64469.0
2020-03-31 14:25:00,77.34,77.83,77.24,77.79,47982.0,67.1448,67.5702,67.0579,67.5354,47982.0
2020-03-31 14:30:00,77.84,77.91,77.56,77.81,35086.0,67.5789,67.6396,67.3358,67.5528,35086.0
2020-03-31 14:35:00,77.81,78.35,77.67,78.28,48039.0,67.5528,68.0216,67.4313,67.9609,48039.0
2020-03-31 14:40:00,78.32,78.51,78.18,78.44,54678.0,67.9956,68.1605,67.874,68.0998,54678.0
2020-03-31 14:45:00,78.41,78.53,78.12,78.46,78352.0,68.0737,68.1779,67.8219,68.1171,78352.0
2020-03-31 14:50:00,78.51,79.04,78.43,78.6,91950.0,68.1605,68.6207,68.0911,68.2387,91950.0
2020-03-31 14:55:00,78.69,78.73,78.05,78.25,56854.0,68.3168,68.3515,67.7612,67.9348,56854.0
2020-03-31 15:00:00,78.28,78.46,77.67,77.83,69676.0,67.9609,68.1171,67.4313,67.5702,69676.0
2020-03-31 15:05:00,77.84,78.17,77.41,78.12,79691.0,67.5789,67.8654,67.2055,67.8219,79691.0
2020-03-31 15:10:00,78.09,78.22,77.81,78.21,121065.0,67.7959,67.9088,67.5528,67.9001,121065.0
2020-03-31 15:15:00,78.2,78.27,77.88,78.09,99067.0,67.8914,67.9522,67.6136,67.7959,99067.0
2020-03-31 15:20:00,78.08,78.17,77.85,77.88,155582.0,67.7872,67.8654,67.5875,67.6136,155582.0
2020-03-31 15:25:00,77.88,78.1,77.81,77.95,153170.0,67.6136,67.8046,67.5528,67.6744,153170.0
2020-03-31 15:30:00,77.95,79.05,77.95,78.85,136522.0,67.6744,68.6293,67.6744,68.4557,136522.0
2020-03-31 15:35:00,78.87,79.05,78.56,78.99,105407.0,68.4731,68.6293,68.2039,68.5773,105407.0
2020-03-31 15:40:00,78.98,79.49,78.54,78.58,177479.0,68.5686,69.0113,68.1866,68.2213,177479.0
2020-03-31 15:45:00,78.58,78.91,78.19,78.24,226945.0,68.2213,68.5078,67.8827,67.9261,226945.0
2020-03-31 15:50:00,78.33,80.78,78.24,80.2,292605.0,68.0043,70.1313,67.9261,69.6278,292605.0
2020-03-31 15:55:00,80.2,80.94,80.17,80.4,487292.0,69.6278,70.2702,69.6017,69.8014,487292.0
2020-04-01 09:30:00,76.45,76.48,74.6,75.01,216389.0,66.3721,66.3981,64.766,65.1219,216389.0
2020-04-01 09:35:00,75.0,76.05,74.78,75.46,75814.0,65.1132,66.0248,64.9222,65.5126,75814.0
2020-04-01 09:40:00,75.46,75.52,74.83,74.91,60558.0,65.5126,65.5647,64.9656,65.0351,60558.0
2020-04-01 09:45:00,74.89,75.12,74.51,74.85,53972.0,65.0177,65.2174,64.6878,64.983,53972.0
2020-04-01 09:50:00,74.81,74.99,74.37,74.56,47172.0,64.9483,65.1046,64.5663,64.7312,47172.0
2020-04-01 09:55:00,74.56,74.64,74.21,74.43,59646.0,64.7312,64.8007,64.4274,64.6184,59646.0
2020-04-01 10:00:00,74.47,74.49,73.18,73.18,66200.0,64.6531,64.6705,63.5332,63.5332,66200.0
2020-04-01 10:05:00,73.22,73.64,73.07,73.56,58885.0,63.5679,63.9325,63.4377,63.8631,58885.0
2020-04-01 10:10:00,73.57,73.61,72.78,73.05,63338.0,63.8717,63.9065,63.1859,63.4203,63338.0
2020-04-01 10:15:00,73.0,73.35,72.74,72.78,56838.0,63.3769,63.6807,63.1512,63.1859,56838.0
2020-04-01 10:20:00,72.78,72.98,72.33,72.42,32804.0,63.1859,63.3595,62.7952,62.8733,32804.0
2020-04-01 10:25:00,72.36,72.45,71.63,71.75,62855.0,62.8212,62.8994,62.1875,62.2917,62855.0
2020-04-01 10:30:00,71.75,71.89,71.21,71.28,84339.0,62.2917,62.4132,61.8228,61.8836,84339.0
2020-04-01 10:35:00,71.32,71.49,71.02,71.08,193050.0,61.9183,62.0659,61.6579,61.71,193050.0
2020-04-01 10:40:00,71.04,71.28,70.81,70.91,74531.0,61.6753,61.8836,61.4756,61.5624,74531.0
2020-04-01 10:45:00,70.95,70.95,70.29,70.66,96842.0,61.5971,61.5971,61.0241,61.3453,96842.0
2020-04-01 10:50:00,70.67,70.93,70.36,70.54,72504.0,61.354,61.5798,61.0849,61.2412,72504.0
2020-04-01 10:55:00,70.49,70.49,70.01,70.16,67949.0,61.1978,61.1978,60.781,60.9113,67949.0
2020-04-01 11:00:00,70.16,70.28,70.03,70.19,76677.0,60.9113,61.0154,60.7984,60.9373,76677.0
2020-04-01 11:05:00,70.18,70.51,70.0,70.44,94801.0,60.9286,61.2151,60.7724,61.1543,94801.0
2020-04-01 11:10:00,70.46,71.12,70.32,71.09,149028.0,61.1717,61.7447,61.0502,61.7187,149028.0
2020-04-01 11:15:00,71.08,71.26,70.95,70.99,107771.0,61.71,61.8663,61.5971,61.6318,107771.0
2020-04-01 11:20:00,71.0,71.17,70.93,71.03,65374.0,61.6405,61.7881,61.5798,61.6666,65374.0
2020-04-01 11:25:00,71.06,71.08,70.43,70.55,67657.0,61.6926,61.71,61.1457,61.2498,67657.0
2020-04-01 11:30:00,70.58,70.65,70.16,70.29,42586.0,61.2759,61.3367,60.9113,61.0241,42586.0
2020-04-01 11:35:00,70.33,70.57,70.01,70.07,50937.0,61.0588,61.2672,60.781,60.8331,50937.0
2020-04-01 11:40:00,70.08,70.22,70.0,70.2,46607.0,60.8418,60.9633,60.7724,60.946,46607.0
2020-04-01 11:45:00,70.2,70.32,69.98,70.02,67499.0,60.946,61.0502,60.755,60.7897,67499.0
2020-04-01 11:50:00,70.02,70.09,69.56,69.7,48093.0,60.7897,60.8505,60.3904,60.5119,48093.0
2020-04-01 11:55:00,69.7,70.17,69.67,69.97,43589.0,60.5119,60.9199,60.4859,60.7463,43589.0
2020-04-01 12:00:00,69.96,70.18,69.8,70.11,50651.0,60.7376,60.9286,60.5987,60.8679,50651.0
2020-04-01 12:05:00,70.14,70.34,69.92,70.06,58989.0,60.8939,61.0675,60.7029,60.8244,58989.0
2020-04-01 12:10:00,70.04,70.64,70.04,70.64,52082.0,60.8071,61.328,60.8071,61.328,52082.0
2020-04-01 12:15:00,70.62,71.07,69.94,69.94,84826.0,61.3106,61.7013,60.7203,60.7203,84826.0
2020-04-01 12:20:00,69.97,70.37,69.68,69.85,72134.0,60.7463,61.0936,60.4945,60.6421,72134.0
2020-04-01 12:25:00,69.82,69.83,69.31,69.76,44803.0,60.6161,60.6248,60.1733,60.564,44803.0
2020-04-01 12:30:00,69.76,70.04,69.57,69.63,81108.0,60.564,60.8071,60.399,60.4511,81108.0
2020-04-01 12:35:00,69.66,69.71,69.41,69.52,53749.0,60.4772,60.5206,60.2601,60.3556,53749.0
2020-04-01 12:40:00,69.58,69.96,69.5,69.96,48439.0,60.4077,60.7376,60.3383,60.7376,48439.0
2020-04-01 12:45:00,69.95,70.06,69.61,69.67,36684.0,60.7289,60.8244,60.4338,60.4859,36684.0
2020-04-01 12:50:00,69.69,69.93,69.48,69.64,26520.0,60.5032,60.7116,60.3209,60.4598,26520.0
2020-04-01 12:55:00,69.63,69.68,69.32,69.32,27541.0,60.4511,60.4945,60.182,60.182,27541.0
2020-04-01 13:00:00,69.32,69.56,69.22,69.36,43130.0,60.182,60.3904,60.0952,60.2167,43130.0
2020-04-01 13:05:00,69.36,69.49,69.21,69.34,23109.0,60.2167,60.3296,60.0865,60.1994,23109.0
2020-04-01 13:10:00,69.33,69.39,69.08,69.25,29948.0,60.1907,60.2428,59.9736,60.1212,29948.0
2020-04-01 13:15:00,69.21,69.33,69.0,69.2,64078.0,60.0865,60.1907,59.9042,60.0778,64078.0
2020-04-01 13:20:00,69.19,69.65,69.12,69.65,23787.0,60.0691,60.4685,60.0084,60.4685,23787.0
2020-04-01 13:25:00,69.64,69.93,69.59,69.67,53663.0,60.4598,60.7116,60.4164,60.4859,53663.0
2020-04-01 13:30:00,69.62,69.96,69.51,69.86,30342.0,60.4424,60.7376,60.3469,60.6508,30342.0
2020-04-01 13:35:00,69.84,70.32,69.64,70.25,64644.0,60.6334,61.0502,60.4598,60.9894,64644.0
2020-04-01 13:40:00,70.23,71.37,70.02,71.3,58572.0,60.972,61.9618,60.7897,61.901,58572.0
2020-04-01 13:45:00,71.24,71.74,70.71,71.74,138645.0,61.8489,62.283,61.3888,62.283,138645.0
2020-04-01 13:50:00,71.68,72.05,71.66,71.87,46598.0,62.2309,62.5521,62.2135,62.3958,46598.0
2020-04-01 13:55:00,71.91,72.03,71.66,72.01,96393.0,62.4306,62.5347,62.2135,62.5174,96393.0
2020-04-01 14:00:00,72.0,72.08,71.53,71.58,250309.0,62.5087,62.5782,62.1007,62.1441,250309.0
2020-04-01 14:05:00,71.58,71.81,71.12,71.2,70437.0,62.1441,62.3438,61.7447,61.8142,70437.0
2020-04-01 14:10:00,71.2,71.55,71.16,71.52,43651.0,61.8142,62.118,61.7794,62.092,43651.0
2020-04-01 14:15:00,71.5,71.5,70.88,70.89,47783.0,62.0746,62.0746,61.5363,61.545,47783.0
2020-04-01 14:20:00,70.89,71.07,70.67,70.71,27824.0,61.545,61.7013,61.354,61.3888,27824.0
2020-04-01 14:25:00,70.73,70.79,70.42,70.64,54434.0,61.4061,61.4582,61.137,61.328,54434.0
2020-04-01 14:30:00,70.63,70.97,70.5,70.92,42376.0,61.3193,61.6145,61.2064,61.5711,42376.0
2020-04-01 14:35:00,70.87,71.37,70.76,71.37,39905.0,61.5277,61.9618,61.4322,61.9618,39905.0
2020-04-01 14:40:00,71.33,71.72,71.32,71.58,56178.0,61.927,62.2656,61.9183,62.1441,56178.0
2020-04-01 14:45:00,71.59,71.91,71.55,71.82,69343.0,62.1528,62.4306,62.118,62.3524,69343.0
2020-04-01 14:50:00,71.84,71.9,71.8,71.81,26640.0,62.3698,62.4219,62.3351,62.3438,26640.0
2020-04-01 14:55:00,71.81,71.84,71.67,71.78,47898.0,62.3438,62.3698,62.2222,62.3177,47898.0
2020-04-01 15:00:00,71.78,72.2,71.78,72.04,41615.0,62.3177,62.6823,62.3177,62.5434,41615.0
2020-04-01 15:05:00,72.03,72.24,72.0,72.22,37133.0,62.5347,62.7171,62.5087,62.6997,37133.0
2020-04-01 15:10:00,72.21,72.3,72.13,72.2,59362.0,62.691,62.7692,62.6216,62.6823,59362.0
2020-04-01 15:15:00,72.2,72.29,72.13,72.16,26848.0,62.6823,62.7605,62.6216,62.6476,26848.0
2020-04-01 15:20:00,72.15,72.15,71.56,71.87,80950.0,62.6389,62.6389,62.1267,62.3958,80950.0
2020-04-01 15:25:00,71.85,71.86,71.65,71.75,46886.0,62.3785,62.3872,62.2048,62.2917,46886.0
2020-04-01 15:30:00,71.74,72.13,71.72,71.78,60562.0,62.283,62.6216,62.2656,62.3177,60562.0
2020-04-01 15:35:00,71.85,71.92,71.62,71.68,98867.0,62.3785,62.4392,62.1788,62.2309,98867.0
2020-04-01 15:40:00,71.69,71.85,71.68,71.8,109018.0,62.2396,62.3785,62.2309,62.3351,109018.0
2020-04-01 15:45:00,71.8,72.75,71.74,72.59,151172.0,62.3351,63.1598,62.283,63.0209,151172.0
2020-04-01 15:50:00,72.61,73.16,72.6,73.14,220631.0,63.0383,63.5158,63.0296,63.4984,220631.0
2020-04-01 15:55:00,73.16,73.58,73.11,73.27,391626.0,63.5158,63.8804,63.4724,63.6113,391626.0
2020-04-02 09:30:00,71.36,73.79,71.06,72.46,113922.0,61.9531,64.0627,61.6926,62.9081,113922.0
2020-04-02 09:35:00,72.69,73.77,72.04,72.75,46706.0,63.1077,64.0454,62.5434,63.1598,46706.0
2020-04-02 09:40:00,72.67,73.84,72.67,73.5,29786.0,63.0904,64.1061,63.0904,63.811,29786.0
2020-04-02 09:45:00,73.38,73.99,72.93,73.23,38973.0,63.7068,64.2364,63.3161,63.5766,38973.0
2020-04-02 09:50:00,73.31,73.58,73.05,73.38,74603.0,63.646,63.8804,63.4203,63.7068,74603.0
2020-04-02 09:55:00,73.52,74.12,73.07,74.04,21713.0,63.8283,64.3492,63.4377,64.2798,21713.0
2020-04-02 10:00:00,74.14,74.47,73.69,73.93,26532.0,64.3666,64.6531,63.9759,64.1843,26532.0
2020-04-02 10:05:00,73.85,73.95,73.36,73.65,28359.0,64.1148,64.2016,63.6894,63.9412,28359.0
2020-04-02 10:10:00,73.64,73.64,72.87,73.04,46832.0,63.9325,63.9325,63.264,63.4116,46832.0
2020-04-02 10:15:00,73.08,73.33,72.9,73.08,33943.0,63.4463,63.6634,63.2901,63.4463,33943.0
2020-04-02 10:20:00,73.07,73.19,72.93,73.11,41806.0,63.4377,63.5418,63.3161,63.4724,41806.0
2020-04-02 10:25:00,73.17,73.61,73.0,73.61,24093.0,63.5245,63.9065,63.3769,63.9065,24093.0
2020-04-02 10:30:00,73.72,74.5,73.52,74.49,27272.0,64.002,64.6791,63.8283,64.6705,27272.0
2020-04-02 10:35:00,74.55,75.35,74.54,75.35,28625.0,64.7226,65.4171,64.7139,65.4171,28625.0
2020-04-02 10:40:00,75.43,75.47,74.94,75.0,78736.0,65.4865,65.5213,65.0611,65.1132,78736.0
2020-04-02 10:45:00,75.04,75.06,74.08,74.34,26899.0,65.148,65.1653,64.3145,64.5402,26899.0
2020-04-02 10:50:00,74.4,74.61,74.0,74.17,20323.0,64.5923,64.7746,64.2451,64.3926,20323.0
2020-04-02 10:55:00,74.17,74.66,74.11,74.5,15861.0,64.3926,64.8181,64.3406,64.6791,15861.0
2020-04-02 11:00:00,74.51,74.65,73.9,74.4,24206.0,64.6878,64.8094,64.1582,64.5923,24206.0
2020-04-02 11:05:00,74.38,74.48,73.8,74.22,16241.0,64.575,64.6618,64.0714,64.4361,16241.0
2020-04-02 11:10:00,74.2,74.28,73.67,73.75,27523.0,64.4187,64.4881,63.9586,64.028,27523.0
2020-04-02 11:15:00,73.75,74.14,73.73,73.9,32353.0,64.028,64.3666,64.0106,64.1582,32353.0
2020-04-02 11:20:00,73.9,74.14,73.83,74.05,32519.0,64.1582,64.3666,64.0975,64.2885,32519.0
2020-04-02 11:25:00,74.01,74.05,73.77,74.04,80506.0,64.2537,64.2885,64.0454,64.2798,80506.0
2020-04-02 11:30:00,74.0,74.44,73.99,74.19,29459.0,64.2451,64.6271,64.2364,64.41,29459.0
2020-04-02 11:35:00,74.19,74.2,73.39,73.87,32453.0,64.41,64.4187,63.7155,64.1322,32453.0
2020-04-02 11:40:00,73.92,74.15,73.8,73.8,50364.0,64.1756,64.3753,64.0714,64.0714,50364.0
2020-04-02 11:45:00,73.77,73.77,73.44,73.73,22609.0,64.0454,64.0454,63.7589,64.0106,22609.0
2020-04-02 11:50:00,73.72,74.0,73.66,73.8,9014.0,64.002,64.2451,63.9499,64.0714,9014.0
2020-04-02 11:55:00,73.78,74.05,73.66,73.92,16866.0,64.0541,64.2885,63.9499,64.1756,16866.0
2020-04-02 12:00:00,73.89,74.22,73.75,74.18,24884.0,64.1496,64.4361,64.028,64.4013,24884.0
2020-04-02 12:05:00,74.23,74.46,74.1,74.26,29221.0,64.4447,64.6444,64.3319,64.4708,29221.0
2020-04-02 12:10:00,74.18,74.91,74.13,74.77,72838.0,64.4013,65.0351,64.3579,64.9136,72838.0
2020-04-02 12:15:00,74.66,74.86,74.43,74.49,30643.0,64.8181,64.9917,64.6184,64.6705,30643.0
2020-04-02 12:20:00,74.5,74.61,74.23,74.24,14641.0,64.6791,64.7746,64.4447,64.4534,14641.0
2020-04-02 12:25:00,74.29,74.47,74.12,74.28,31784.0,64.4968,64.6531,64.3492,64.4881,31784.0
2020-04-02 12:30:00,74.26,74.33,74.07,74.18,23184.0,64.4708,64.5316,64.3058,64.4013,23184.0
2020-04-02 12:35:00,74.19,74.41,74.15,74.31,11830.0,64.41,64.601,64.3753,64.5142,11830.0
2020-04-02 12:40:00,74.35,74.64,74.26,74.5,14784.0,64.5489,64.8007,64.4708,64.6791,14784.0
2020-04-02 12:45:00,74.48,74.86,74.4,74.86,14195.0,64.6618,64.9917,64.5923,64.9917,14195.0
2020-04-02 12:50:00,74.88,74.97,74.81,74.91,32974.0,65.0091,65.0872,64.9483,65.0351,32974.0
2020-04-02 12:55:00,74.91,74.91,74.68,74.69,16604.0,65.0351,65.0351,64.8354,64.8441,16604.0
2020-04-02 13:00:00,74.71,74.92,74.63,74.63,19569.0,64.8615,65.0438,64.792,64.792,19569.0
2020-04-02 13:05:00,74.59,74.88,74.56,74.63,32076.0,64.7573,65.0091,64.7312,64.792,32076.0
2020-04-02 13:10:00,74.61,74.61,74.11,74.17,24519.0,64.7746,64.7746,64.3406,64.3926,24519.0
2020-04-02 13:15:00,74.13,74.31,74.11,74.19,21085.0,64.3579,64.5142,64.3406,64.41,21085.0
2020-04-02 13:20:00,74.15,74.4,74.11,74.27,63626.0,64.3753,64.5923,64.3406,64.4795,63626.0
2020-04-02 13:25:00,74.25,74.3,74.03,74.07,23364.0,64.4621,64.5055,64.2711,64.3058,23364.0
2020-04-02 13:30:00,74.08,74.15,73.79,73.87,9558.0,64.3145,64.3753,64.0627,64.1322,9558.0
2020-04-02 13:35:00,73.9,74.15,73.9,74.03,17316.0,64.1582,64.3753,64.1582,64.2711,17316.0
2020-04-02 13:40:00,73.99,74.23,73.99,74.21,14677.0,64.2364,64.4447,64.2364,64.4274,14677.0
2020-04-02 13:45:00,74.13,74.29,74.12,74.13,15351.0,64.3579,64.4968,64.3492,64.3579,15351.0
2020-04-02 13:50:00,74.13,74.81,74.06,74.68,29758.0,64.3579,64.9483,64.2971,64.8354,29758.0
2020-04-02 13:55:00,74.69,74.69,74.38,74.46,13933.0,64.8441,64.8441,64.575,64.6444,13933.0
2020-04-02 14:00:00,74.46,74.58,74.02,74.09,20244.0,64.6444,64.7486,64.2624,64.3232,20244.0
2020-04-02 14:05:00,74.05,74.05,73.55,73.64,21948.0,64.2885,64.2885,63.8544,63.9325,21948.0
2020-04-02 14:10:00,73.64,74.37,73.54,74.35,50086.0,63.9325,64.5663,63.8457,64.5489,50086.0
2020-04-02 14:15:00,74.36,74.39,73.74,73.74,27633.0,64.5576,64.5836,64.0193,64.0193,27633.0
2020-04-02 14:20:00,73.73,74.07,73.7,74.03,43831.0,64.0106,64.3058,63.9846,64.2711,43831.0
2020-04-02 14:25:00,74.04,74.57,74.02,74.54,14758.0,64.2798,64.7399,64.2624,64.7139,14758.0
2020-04-02 14:30:00,74.54,74.65,74.33,74.5,30299.0,64.7139,64.8094,64.5316,64.6791,30299.0
2020-04-02 14:35:00,74.51,74.89,74.38,74.85,15830.0,64.6878,65.0177,64.575,64.983,15830.0
2020-04-02 14:40:00,74.87,74.87,74.62,74.66,45307.0,65.0004,65.0004,64.7833,64.8181,45307.0
2020-04-02 14:45:00,74.56,74.85,74.41,74.56,23850.0,64.7312,64.983,64.601,64.7312,23850.0
2020-04-02 14:50:00,74.63,74.7,74.2,74.56,40664.0,64.792,64.8528,64.4187,64.7312,40664.0
2020-04-02 14:55:00,74.54,74.82,74.39,74.82,22302.0,64.7139,64.957,64.5836,64.957,22302.0
2020-04-02 15:00:00,74.84,75.26,74.83,75.21,36925.0,64.9743,65.339,64.9656,65.2956,36925.0
2020-04-02 15:05:00,75.21,75.21,74.93,75.15,17356.0,65.2956,65.2956,65.0525,65.2435,17356.0
2020-04-02 15:10:00,75.17,75.28,74.66,74.97,54474.0,65.2608,65.3563,64.8181,65.0872,54474.0
2020-04-02 15:15:00,74.97,75.15,74.79,75.07,23570.0,65.0872,65.2435,64.9309,65.174,23570.0
2020-04-02 15:20:00,75.08,75.39,75.08,75.33,20374.0,65.1827,65.4518,65.1827,65.3997,20374.0
2020-04-02 15:25:00,75.32,75.34,74.64,74.71,43795.0,65.391,65.4084,64.8007,64.8615,43795.0
2020-04-02 15:30:00,74.79,74.97,74.5,74.57,62828.0,64.9309,65.0872,64.6791,64.7399,62828.0
2020-04-02 15:35:00,74.62,74.76,74.53,74.64,39062.0,64.7833,64.9049,64.7052,64.8007,39062.0
2020-04-02 15:40:00,74.65,75.06,74.58,74.93,76457.0,64.8094,65.1653,64.7486,65.0525,76457.0
2020-04-02 15:45:00,74.93,74.93,74.29,74.47,66044.0,65.0525,65.0525,64.4968,64.6531,66044.0
2020-04-02 15:50:00,74.57,76.3,74.49,75.86,166641.0,64.7399,66.2419,64.6705,65.8599,166641.0
2020-04-02 15:55:00,75.81,75.97,75.41,75.48,293556.0,65.8165,65.9554,65.4692,65.53,293556.0
2020-04-03 09:30:00,74.08,74.73,73.67,74.08,53903.0,64.3145,64.8788,63.9586,64.3145,53903.0
2020-04-03 09:35:00,74.33,74.63,73.87,74.48,72656.0,64.5316,64.792,64.1322,64.6618,72656.0
2020-04-03 09:40:00,74.45,75.17,74.31,75.11,33777.0,64.6357,65.2608,64.5142,65.2087,33777.0
2020-04-03 09:45:00,75.08,75.26,74.89,74.92,48571.0,65.1827,65.339,65.0177,65.0438,48571.0
2020-04-03 09:50:00,74.96,75.0,74.36,74.86,11583.0,65.0785,65.1132,64.5576,64.9917,11583.0
2020-04-03 09:55:00,74.8,75.11,74.39,74.45,15691.0,64.9396,65.2087,64.5836,64.6357,15691.0
2020-04-03 10:00:00,74.46,74.72,74.22,74.23,16434.0,64.6444,64.8701,64.4361,64.4447,16434.0
2020-04-03 10:05:00,74.19,74.62,74.18,74.32,21045.0,64.41,64.7833,64.4013,64.5229,21045.0
2020-04-03 10:10:00,74.38,74.56,74.11,74.56,25884.0,64.575,64.7312,64.3406,64.7312,25884.0
2020-04-03 10:15:00,74.62,74.62,74.17,74.28,36230.0,64.7833,64.7833,64.3926,64.4881,36230.0
2020-04-03 10:20:00,74.24,74.4,74.12,74.4,24764.0,64.4534,64.5923,64.3492,64.5923,24764.0
2020-04-03 10:25:00,74.36,74.39,74.15,74.15,12234.0,64.5576,64.5836,64.3753,64.3753,12234.0
2020-04-03 10:30:00,74.17,74.35,73.96,74.05,16368.0,64.3926,64.5489,64.2103,64.2885,16368.0
2020-04-03 10:35:00,73.98,74.14,73.47,73.55,18449.0,64.2277,64.3666,63.7849,63.8544,18449.0
2020-04-03 10:40:00,73.53,73.91,73.32,73.82,21500.0,63.837,64.1669,63.6547,64.0888,21500.0
2020-04-03 10:45:00,73.75,73.95,73.6,73.75,24197.0,64.028,64.2016,63.8978,64.028,24197.0
2020-04-03 10:50:00,73.7,73.85,73.51,73.51,79543.0,63.9846,64.1148,63.8197,63.8197,79543.0
2020-04-03 10:55:00,73.48,73.79,73.38,73.79,22990.0,63.7936,64.0627,63.7068,64.0627,22990.0
2020-04-03 11:00:00,73.75,73.9,73.58,73.58,20421.0,64.028,64.1582,63.8804,63.8804,20421.0
2020-04-03 11:05:00,73.6,73.82,73.55,73.75,51221.0,63.8978,64.0888,63.8544,64.028,51221.0
2020-04-03 11:10:00,73.69,73.73,73.31,73.33,6765.0,63.9759,64.0106,63.646,63.6634,6765.0
2020-04-03 11:15:00,73.31,73.33,72.88,72.92,27758.0,63.646,63.6634,63.2727,63.3074,27758.0
2020-04-03 11:20:00,72.99,73.1,72.68,72.81,45069.0,63.3682,63.4637,63.0991,63.2119,45069.0
2020-04-03 11:25:00,72.81,73.11,72.8,72.96,22889.0,63.2119,63.4724,63.2032,63.3422,22889.0
2020-04-03 11:30:00,72.91,73.13,72.88,73.0,16929.0,63.2987,63.4897,63.2727,63.3769,16929.0
2020-04-03 11:35:00,72.99,73.13,72.86,73.04,21418.0,63.3682,63.4897,63.2553,63.4116,21418.0
2020-04-03 11:40:00,73.01,73.01,72.5,72.5,24860.0,63.3856,63.3856,62.9428,62.9428,24860.0
2020-04-03 11:45:00,72.5,72.5,72.1,72.26,32530.0,62.9428,62.9428,62.5955,62.7344,32530.0
2020-04-03 11:50:00,72.25,72.25,71.99,72.19,27249.0,62.7257,62.7257,62.5,62.6737,27249.0
2020-04-03 11:55:00,72.2,72.68,72.16,72.68,31475.0,62.6823,63.0991,62.6476,63.0991,31475.0
2020-04-03 12:00:00,72.69,72.75,72.24,72.41,38838.0,63.1077,63.1598,62.7171,62.8647,38838.0
2020-04-03 12:05:00,72.38,72.43,72.13,72.18,13435.0,62.8386,62.882,62.6216,62.665,13435.0
2020-04-03 12:10:00,72.19,72.27,72.02,72.02,8268.0,62.6737,62.7431,62.5261,62.5261,8268.0
2020-04-03 12:15:00,72.06,72.15,71.89,72.11,28142.0,62.5608,62.6389,62.4132,62.6042,28142.0
2020-04-03 12:20:00,72.1,72.18,71.85,71.89,12459.0,62.5955,62.665,62.3785,62.4132,12459.0
2020-04-03 12:25:00,71.89,72.0,71.69,71.89,20485.0,62.4132,62.5087,62.2396,62.4132,20485.0
2020-04-03 12:30:00,71.93,72.11,71.92,72.04,33087.0,62.4479,62.6042,62.4392,62.5434,33087.0
2020-04-03 12:35:00,72.04,72.16,71.98,72.15,14903.0,62.5434,62.6476,62.4913,62.6389,14903.0
2020-04-03 12:40:00,72.14,72.44,72.0,72.39,13647.0,62.6302,62.8907,62.5087,62.8473,13647.0
2020-04-03 12:45:00,72.44,72.49,72.16,72.27,20603.0,62.8907,62.9341,62.6476,62.7431,20603.0
2020-04-03 12:50:00,72.27,72.37,72.15,72.26,13788.0,62.7431,62.8299,62.6389,62.7344,13788.0
2020-04-03 12:55:00,72.26,72.42,72.17,72.36,30331.0,62.7344,62.8733,62.6563,62.8212,30331.0
2020-04-03 13:00:00,72.41,72.54,72.3,72.51,16608.0,62.8647,62.9775,62.7692,62.9515,16608.0
2020-04-03 13:05:00,72.51,72.61,72.44,72.6,10583.0,62.9515,63.0383,62.8907,63.0296,10583.0
2020-04-03 13:10:00,72.58,72.72,72.42,72.42,13495.0,63.0122,63.1338,62.8733,62.8733,13495.0
2020-04-03 13:15:00,72.41,72.52,72.32,72.41,9438.0,62.8647,62.9602,62.7865,62.8647,9438.0
2020-04-03 13:20:00,72.45,72.56,72.44,72.49,7201.0,62.8994,62.9949,62.8907,62.9341,7201.0
2020-04-03 13:25:00,72.48,72.5,72.19,72.22,12345.0,62.9254,62.9428,62.6737,62.6997,12345.0
2020-04-03 13:30:00,72.16,72.16,71.99,72.02,14040.0,62.6476,62.6476,62.5,62.5261,14040.0
2020-04-03 13:35:00,72.06,72.2,72.04,72.09,21518.0,62.5608,62.6823,62.5434,62.5868,21518.0
2020-04-03 13:40:00,72.08,72.1,71.78,71.97,53026.0,62.5782,62.5955,62.3177,62.4827,53026.0
2020-04-03 13:45:00,72.0,72.72,71.99,72.72,26107.0,62.5087,63.1338,62.5,63.1338,26107.0
2020-04-03 13:50:00,72.74,72.78,72.37,72.5,15205.0,63.1512,63.1859,62.8299,62.9428,15205.0
2020-04-03 13:55:00,72.48,72.51,72.23,72.47,18303.0,62.9254,62.9515,62.7084,62.9167,18303.0
2020-04-03 14:00:00,72.45,72.63,72.31,72.36,14482.0,62.8994,63.0557,62.7778,62.8212,14482.0
2020-04-03 14:05:00,72.34,72.44,72.24,72.32,14148.0,62.8039,62.8907,62.7171,62.7865,14148.0
2020-04-03 14:10:00,72.33,72.38,72.24,72.31,33458.0,62.7952,62.8386,62.7171,62.7778,33458.0
2020-04-03 14:15:00,72.3,72.4,72.14,72.25,24278.0,62.7692,62.856,62.6302,62.7257,24278.0
2020-04-03 14:20:00,72.29,72.53,72.25,72.47,17370.0,62.7605,62.9688,62.7257,62.9167,17370.0
2020-04-03 14:25:00,72.48,72.92,72.41,72.85,14416.0,62.9254,63.3074,62.8647,63.2467,14416.0
2020-04-03 14:30:00,72.85,73.41,72.73,72.83,68738.0,63.2467,63.7328,63.1425,63.2293,68738.0
2020-04-03 14:35:00,72.81,72.86,72.59,72.63,14793.0,63.2119,63.2553,63.0209,63.0557,14793.0
2020-04-03 14:40:00,72.64,72.91,72.5,72.65,21031.0,63.0643,63.2987,62.9428,63.073,21031.0
2020-04-03 14:45:00,72.58,72.7,72.58,72.65,12305.0,63.0122,63.1164,63.0122,63.073,12305.0
2020-04-03 14:50:00,72.64,73.16,72.63,72.88,22404.0,63.0643,63.5158,63.0557,63.2727,22404.0
2020-04-03 14:55:00,72.86,73.03,72.73,73.0,25336.0,63.2553,63.4029,63.1425,63.3769,25336.0
2020-04-03 15:00:00,73.02,73.27,72.79,72.79,28136.0,63.3942,63.6113,63.1946,63.1946,28136.0
2020-04-03 15:05:00,72.82,72.82,72.43,72.45,19586.0,63.2206,63.2206,62.882,62.8994,19586.0
2020-04-03 15:10:00,72.48,72.76,72.37,72.62,26379.0,62.9254,63.1685,62.8299,63.047,26379.0
2020-04-03 15:15:00,72.55,73.07,72.54,72.97,32839.0,62.9862,63.4377,62.9775,63.3508,32839.0
2020-04-03 15:20:00,72.98,73.07,72.52,72.52,61022.0,63.3595,63.4377,62.9602,62.9602,61022.0
2020-04-03 15:25:00,72.53,72.76,72.43,72.75,35111.0,62.9688,63.1685,62.882,63.1598,35111.0
2020-04-03 15:30:00,72.73,72.96,72.36,72.36,36044.0,63.1425,63.3422,62.8212,62.8212,36044.0
2020-04-03 15:35:00,72.39,72.67,72.38,72.55,68004.0,62.8473,63.0904,62.8386,62.9862,68004.0
2020-04-03 15:40:00,72.58,72.64,72.27,72.3,60548.0,63.0122,63.0643,62.7431,62.7692,60548.0
2020-04-03 15:45:00,72.28,73.34,72.27,73.34,111844.0,62.7518,63.6721,62.7431,63.6721,111844.0
2020-04-03 15:50:00,73.52,74.05,73.42,73.91,135744.0,63.8283,64.2885,63.7415,64.1669,135744.0
2020-04-03 15:55:00,73.88,74.23,73.48,73.62,238458.0,64.1409,64.4447,63.7936,63.9151,238458.0
2020-04-06 09:30:00,78.03,78.19,77.04,77.34,108182.0,67.7438,67.8827,66.8843,67.1448,108182.0
2020-04-06 09:35:00,77.47,77.84,77.11,77.53,57553.0,67.2576,67.5789,66.9451,67.3097,57553.0
2020-04-06 09:40:00,77.49,77.68,77.35,77.53,68524.0,67.275,67.4399,67.1534,67.3097,68524.0
2020-04-06 09:45:00,77.38,77.53,77.14,77.23,25579.0,67.1795,67.3097,66.9711,67.0493,25579.0
2020-04-06 09:50:00,77.21,77.91,77.12,77.55,92714.0,67.0319,67.6396,66.9538,67.3271,92714.0
2020-04-06 09:55:00,77.6,78.16,77.32,78.08,28382.0,67.3705,67.8567,67.1274,67.7872,28382.0
2020-04-06 10:00:00,78.09,78.58,78.05,78.47,59936.0,67.7959,68.2213,67.7612,68.1258,59936.0
2020-04-06 10:05:00,78.56,78.94,78.39,78.75,39904.0,68.2039,68.5338,68.0564,68.3689,39904.0
2020-04-06 10:10:00,78.85,78.85,78.25,78.25,20487.0,68.4557,68.4557,67.9348,67.9348,20487.0
2020-04-06 10:15:00,78.34,78.37,78.0,78.08,19889.0,68.0129,68.039,67.7178,67.7872,19889.0
2020-04-06 10:20:00,78.13,78.38,77.93,78.3,36305.0,67.8306,68.0477,67.657,67.9782,36305.0
2020-04-06 10:25:00,78.35,78.38,77.97,78.11,35015.0,68.0216,68.0477,67.6917,67.8133,35015.0
2020-04-06 10:30:00,78.14,78.16,77.73,77.94,17866.0,67.8393,67.8567,67.4834,67.6657,17866.0
2020-04-06 10:35:00,77.91,77.95,77.6,77.92,33561.0,67.6396,67.6744,67.3705,67.6483,33561.0
2020-04-06 10:40:00,77.9,77.95,77.45,77.49,39601.0,67.6309,67.6744,67.2403,67.275,39601.0
2020-04-06 10:45:00,77.48,77.73,77.48,77.62,67747.0,67.2663,67.4834,67.2663,67.3879,67747.0
2020-04-06 10:50:00,77.62,77.97,77.62,77.96,18246.0,67.3879,67.6917,67.3879,67.683,18246.0
2020-04-06 10:55:00,77.98,78.07,77.57,77.86,49939.0,67.7004,67.7785,67.3444,67.5962,49939.0
2020-04-06 11:00:00,77.9,77.91,77.46,77.58,15543.0,67.6309,67.6396,67.2489,67.3531,15543.0
2020-04-06 11:05:00,77.59,77.78,77.56,77.64,12495.0,67.3618,67.5268,67.3358,67.4052,12495.0
2020-04-06 11:10:00,77.56,77.57,77.27,77.34,29546.0,67.3358,67.3444,67.084,67.1448,29546.0
2020-04-06 11:15:00,77.4,77.5,77.14,77.18,13566.0,67.1969,67.2837,66.9711,67.0059,13566.0
2020-04-06 11:20:00,77.11,77.27,77.04,77.17,17266.0,66.9451,67.084,66.8843,66.9972,17266.0
2020-04-06 11:25:00,77.24,77.57,77.21,77.57,23356.0,67.0579,67.3444,67.0319,67.3444,23356.0
2020-04-06 11:30:00,77.53,77.63,77.4,77.43,13083.0,67.3097,67.3965,67.1969,67.2229,13083.0
2020-04-06 11:35:00,77.46,77.81,77.39,77.8,19551.0,67.2489,67.5528,67.1882,67.5441,19551.0
2020-04-06 11:40:00,77.8,78.07,77.77,78.06,25062.0,67.5441,67.7785,67.5181,67.7699,25062.0
2020-04-06 11:45:00,78.03,78.28,77.92,78.19,13332.0,67.7438,67.9609,67.6483,67.8827,13332.0
2020-04-06 11:50:00,78.14,78.26,78.01,78.24,55234.0,67.8393,67.9435,67.7264,67.9261,55234.0
2020-04-06 11:55:00,78.26,78.3,77.92,77.95,93740.0,67.9435,67.9782,67.6483,67.6744,93740.0
2020-04-06 12:00:00,77.95,78.36,77.91,78.23,31021.0,67.6744,68.0303,67.6396,67.9174,31021.0
2020-04-06 12:05:00,78.22,78.22,77.94,78.14,9740.0,67.9088,67.9088,67.6657,67.8393,9740.0
2020-04-06 12:10:00,78.14,78.47,77.94,78.47,24733.0,67.8393,68.1258,67.6657,68.1258,24733.0
2020-04-06 12:15:00,78.4,78.81,78.36,78.67,18488.0,68.065,68.421,68.0303,68.2994,18488.0
2020-04-06 12:20:00,78.67,78.87,78.56,78.79,10629.0,68.2994,68.4731,68.2039,68.4036,10629.0
2020-04-06 12:25:00,78.78,79.09,78.75,79.02,33011.0,68.3949,68.6641,68.3689,68.6033,33011.0
2020-04-06 12:30:00,79.02,79.13,78.46,78.74,62946.0,68.6033,68.6988,68.1171,68.3602,62946.0
2020-04-06 12:35:00,78.75,79.0,78.68,78.95,18223.0,68.3689,68.5859,68.3081,68.5425,18223.0
2020-04-06 12:40:00,78.99,79.0,78.7,78.81,20358.0,68.5773,68.5859,68.3255,68.421,20358.0
2020-04-06 12:45:00,78.76,78.9,78.63,78.89,12719.0,68.3776,68.4991,68.2647,68.4904,12719.0
2020-04-06 12:50:00,78.83,78.83,78.56,78.82,14571.0,68.4383,68.4383,68.2039,68.4297,14571.0
2020-04-06 12:55:00,78.79,78.88,78.72,78.83,12651.0,68.4036,68.4818,68.3428,68.4383,12651.0
2020-04-06 13:00:00,78.82,78.84,78.51,78.51,16848.0,68.4297,68.447,68.1605,68.1605,16848.0
2020-04-06 13:05:00,78.51,78.57,78.38,78.53,8945.0,68.1605,68.2126,68.0477,68.1779,8945.0
2020-04-06 13:10:00,78.47,78.58,78.31,78.35,12365.0,68.1258,68.2213,67.9869,68.0216,12365.0
2020-04-06 13:15:00,78.3,78.36,78.05,78.09,50709.0,67.9782,68.0303,67.7612,67.7959,50709.0
2020-04-06 13:20:00,78.05,78.06,77.85,77.96,11835.0,67.7612,67.7699,67.5875,67.683,11835.0
2020-04-06 13:25:00,77.99,78.01,77.86,77.98,10339.0,67.7091,67.7264,67.5962,67.7004,10339.0
2020-04-06 13:30:00,77.96,78.12,77.76,77.91,16759.0,67.683,67.8219,67.5094,67.6396,16759.0
2020-04-06 13:35:00,77.91,78.11,77.88,78.02,12353.0,67.6396,67.8133,67.6136,67.7351,12353.0
2020-04-06 13:40:00,78.0,78.29,77.93,78.27,13882.0,67.7178,67.9695,67.657,67.9522,13882.0
2020-04-06 13:45:00,78.29,78.56,78.14,78.46,46418.0,67.9695,68.2039,67.8393,68.1171,46418.0
2020-04-06 13:50:00,78.46,78.54,78.35,78.36,11832.0,68.1171,68.1866,68.0216,68.0303,11832.0
2020-04-06 13:55:00,78.39,78.45,78.3,78.38,18577.0,68.0564,68.1084,67.9782,68.0477,18577.0
2020-04-06 14:00:00,78.38,78.38,77.89,77.99,18367.0,68.0477,68.0477,67.6223,67.7091,18367.0
2020-04-06 14:05:00,77.94,78.03,77.85,78.03,10901.0,67.6657,67.7438,67.5875,67.7438,10901.0
2020-04-06 14:10:00,78.0,78.0,77.51,77.59,11260.0,67.7178,67.7178,67.2924,67.3618,11260.0
2020-04-06 14:15:00,77.55,77.82,77.51,77.77,12363.0,67.3271,67.5615,67.2924,67.5181,12363.0
2020-04-06 14:20:00,77.79,77.84,77.69,77.77,17579.0,67.5354,67.5789,67.4486,67.5181,17579.0
2020-04-06 14:25:00,77.82,77.85,77.57,77.62,34078.0,67.5615,67.5875,67.3444,67.3879,34078.0
2020-04-06 14:30:00,77.65,77.77,77.55,77.61,9593.0,67.4139,67.5181,67.3271,67.3792,9593.0
2020-04-06 14:35:00,77.65,77.89,77.62,77.72,10556.0,67.4139,67.6223,67.3879,67.4747,10556.0
2020-04-06 14:40:00,77.75,77.93,77.58,77.86,18340.0,67.5007,67.657,67.3531,67.5962,18340.0
2020-04-06 14:45:00,77.87,78.18,77.83,78.18,16997.0,67.6049,67.874,67.5702,67.874,16997.0
2020-04-06 14:50:00,78.2,78.3,78.09,78.22,14790.0,67.8914,67.9782,67.7959,67.9088,14790.0
2020-04-06 14:55:00,78.17,78.57,78.13,78.54,24655.0,67.8654,68.2126,67.8306,68.1866,24655.0
2020-04-06 15:00:00,78.52,78.69,78.36,78.59,46634.0,68.1692,68.3168,68.0303,68.23,46634.0
2020-04-06 15:05:00,78.59,79.1,78.57,79.05,25876.0,68.23,68.6728,68.2126,68.6293,25876.0
2020-04-06 15:10:00,79.06,79.25,78.79,78.89,33534.0,68.638,68.803,68.4036,68.4904,33534.0
2020-04-06 15:15:00,78.86,78.89,78.47,78.64,36876.0,68.4644,68.4904,68.1258,68.2734,36876.0
2020-04-06 15:20:00,78.58,79.08,78.53,78.99,137997.0,68.2213,68.6554,68.1779,68.5773,137997.0
2020-04-06 15:25:00,78.98,79.04,78.67,78.95,51261.0,68.5686,68.6207,68.2994,68.5425,51261.0
2020-04-06 15:30:00,78.95,79.39,78.85,78.96,40231.0,68.5425,68.9245,68.4557,68.5512,40231.0
2020-04-06 15:35:00,79.0,79.4,78.95,79.26,32015.0,68.5859,68.9332,68.5425,68.8117,32015.0
2020-04-06 15:40:00,79.23,79.37,79.06,79.23,44117.0,68.7856,68.9072,68.638,68.7856,44117.0
2020-04-06 15:45:00,79.28,79.35,78.95,79.26,40328.0,68.829,68.8898,68.5425,68.8117,40328.0
2020-04-06 15:50:00,79.46,80.42,79.4,80.42,150245.0,68.9853,69.8187,68.9332,69.8187,150245.0
2020-04-06 15:55:00,80.4,80.94,80.05,80.22,345976.0,69.8014,70.2702,69.4975,69.6451,345976.0
2020-04-07 09:30:00,86.32,86.46,83.8,84.39,103061.0,74.941,75.0625,72.7532,73.2654,103061.0
2020-04-07 09:35:00,85.11,85.19,83.25,83.56,113745.0,73.8905,73.96,72.2757,72.5448,113745.0
2020-04-07 09:40:00,83.31,84.22,83.31,84.05,70697.0,72.3278,73.1178,72.3278,72.9702,70697.0
2020-04-07 09:45:00,84.07,84.35,83.77,84.22,135388.0,72.9876,73.2307,72.7271,73.1178,135388.0
2020-04-07 09:50:00,84.27,84.72,84.16,84.55,59298.0,73.1612,73.5519,73.0657,73.4043,59298.0
2020-04-07 09:55:00,84.52,84.7,83.83,84.09,74381.0,73.3783,73.5345,72.7792,73.005,74381.0
2020-04-07 10:00:00,84.09,84.3,83.63,83.72,95086.0,73.005,73.1873,72.6056,72.6837,95086.0
2020-04-07 10:05:00,83.67,84.03,83.63,83.93,118033.0,72.6403,72.9529,72.6056,72.866,118033.0
2020-04-07 10:10:00,83.9,84.26,83.3,83.35,70888.0,72.84,73.1525,72.3191,72.3625,70888.0
2020-04-07 10:15:00,83.3,83.49,82.6,83.32,54333.0,72.3191,72.4841,71.7114,72.3365,54333.0
2020-04-07 10:20:00,83.31,83.36,82.61,82.71,106333.0,72.3278,72.3712,71.7201,71.8069,106333.0
2020-04-07 10:25:00,82.76,83.33,82.68,83.12,70328.0,71.8503,72.3451,71.7808,72.1628,70328.0
2020-04-07 10:30:00,83.07,83.44,83.01,83.34,72784.0,72.1194,72.4406,72.0673,72.3538,72784.0
2020-04-07 10:35:00,83.34,83.39,82.92,83.06,23473.0,72.3538,72.3972,71.9892,72.1107,23473.0
2020-04-07 10:40:00,82.91,83.0,82.7,82.79,25518.0,71.9805,72.0586,71.7982,71.8763,25518.0
2020-04-07 10:45:00,82.82,82.9,81.93,82.01,28120.0,71.9024,71.9718,71.1297,71.1991,28120.0
2020-04-07 10:50:00,82.0,82.04,81.06,81.12,62871.0,71.1905,71.2252,70.3744,70.4265,62871.0
2020-04-07 10:55:00,81.14,82.2,81.13,81.8,70219.0,70.4438,71.3641,70.4352,71.0168,70219.0
2020-04-07 11:00:00,81.88,82.12,81.57,82.12,46941.0,71.0863,71.2946,70.8172,71.2946,46941.0
2020-04-07 11:05:00,81.98,83.37,81.97,83.33,47931.0,71.1731,72.3799,71.1644,72.3451,47931.0
2020-04-07 11:10:00,83.31,84.11,83.26,83.63,40202.0,72.3278,73.0223,72.2844,72.6056,40202.0
2020-04-07 11:15:00,83.68,83.88,83.3,83.39,23795.0,72.649,72.8226,72.3191,72.3972,23795.0
2020-04-07 11:20:00,83.43,83.45,83.02,83.38,31782.0,72.432,72.4493,72.076,72.3886,31782.0
2020-04-07 11:25:00,83.31,83.5,83.08,83.44,23259.0,72.3278,72.4927,72.1281,72.4406,23259.0
2020-04-07 11:30:00,83.42,83.53,83.1,83.13,41921.0,72.4233,72.5188,72.1455,72.1715,41921.0
2020-04-07 11:35:00,83.14,83.4,83.02,83.39,29828.0,72.1802,72.4059,72.076,72.3972,29828.0
2020-04-07 11:40:00,83.41,83.87,83.13,83.83,42777.0,72.4146,72.814,72.1715,72.7792,42777.0
2020-04-07 11:45:00,83.87,83.93,83.56,83.64,19797.0,72.814,72.866,72.5448,72.6143,19797.0
2020-04-07 11:50:00,83.6,83.66,83.36,83.58,23118.0,72.5796,72.6316,72.3712,72.5622,23118.0
2020-04-07 11:55:00,83.54,83.7,83.29,83.4,22457.0,72.5275,72.6664,72.3104,72.4059,22457.0
2020-04-07 12:00:00,83.48,83.51,83.34,83.37,21115.0,72.4754,72.5014,72.3538,72.3799,21115.0
2020-04-07 12:05:00,83.37,83.76,83.36,83.7,71200.0,72.3799,72.7185,72.3712,72.6664,71200.0
2020-04-07 12:10:00,83.63,83.64,83.4,83.5,17008.0,72.6056,72.6143,72.4059,72.4927,17008.0
2020-04-07 12:15:00,83.51,83.98,83.43,83.9,32443.0,72.5014,72.9095,72.432,72.84,32443.0
2020-04-07 12:20:00,83.96,83.96,83.7,83.79,22719.0,72.8921,72.8921,72.6664,72.7445,22719.0
2020-04-07 12:25:00,83.8,83.86,83.59,83.79,22049.0,72.7532,72.8053,72.5709,72.7445,22049.0
2020-04-07 12:30:00,83.85,83.86,83.34,83.4,21384.0,72.7966,72.8053,72.3538,72.4059,21384.0
2020-04-07 12:35:00,83.43,83.67,83.34,83.48,35225.0,72.432,72.6403,72.3538,72.4754,35225.0
2020-04-07 12:40:00,83.54,83.63,83.34,83.57,25362.0,72.5275,72.6056,72.3538,72.5535,25362.0
2020-04-07 12:45:00,83.56,83.67,83.38,83.61,13666.0,72.5448,72.6403,72.3886,72.5882,13666.0
2020-04-07 12:50:00,83.64,83.68,83.35,83.42,9832.0,72.6143,72.649,72.3625,72.4233,9832.0
2020-04-07 12:55:00,83.4,83.7,83.4,83.45,15710.0,72.4059,72.6664,72.4059,72.4493,15710.0
2020-04-07 13:00:00,83.44,83.55,83.34,83.38,28111.0,72.4406,72.5361,72.3538,72.3886,28111.0
2020-04-07 13:05:00,83.42,83.53,83.34,83.35,21142.0,72.4233,72.5188,72.3538,72.3625,21142.0
2020-04-07 13:10:00,83.42,83.48,83.26,83.37,28878.0,72.4233,72.4754,72.2844,72.3799,28878.0
2020-04-07 13:15:00,83.37,83.37,82.75,82.86,20301.0,72.3799,72.3799,71.8416,71.9371,20301.0
2020-04-07 13:20:00,82.91,83.25,82.74,83.17,11661.0,71.9805,72.2757,71.8329,72.2062,11661.0
2020-04-07 13:25:00,83.2,83.27,83.05,83.26,14114.0,72.2323,72.2931,72.1021,72.2844,14114.0
2020-04-07 13:30:00,83.24,83.58,83.2,83.53,31370.0,72.267,72.5622,72.2323,72.5188,31370.0
2020-04-07 13:35:00,83.53,83.63,83.45,83.58,19423.0,72.5188,72.6056,72.4493,72.5622,19423.0
2020-04-07 13:40:00,83.53,83.64,83.44,83.58,27842.0,72.5188,72.6143,72.4406,72.5622,27842.0
2020-04-07 13:45:00,83.61,83.74,83.45,83.46,15353.0,72.5882,72.7011,72.4493,72.458,15353.0
2020-04-07 13:50:00,83.45,83.5,83.16,83.5,15423.0,72.4493,72.4927,72.1976,72.4927,15423.0
2020-04-07 13:55:00,83.5,83.53,83.15,83.23,41947.0,72.4927,72.5188,72.1889,72.2583,41947.0
2020-04-07 14:00:00,83.27,83.31,83.01,83.02,24494.0,72.2931,72.3278,72.0673,72.076,24494.0
2020-04-07 14:05:00,82.92,83.08,82.62,83.08,37543.0,71.9892,72.1281,71.7287,72.1281,37543.0
2020-04-07 14:10:00,83.08,83.24,82.95,83.01,16735.0,72.1281,72.267,72.0152,72.0673,16735.0
2020-04-07 14:15:00,82.96,83.02,82.43,82.46,43177.0,72.0239,72.076,71.5638,71.5898,43177.0
2020-04-07 14:20:00,82.46,82.94,82.19,82.89,40329.0,71.5898,72.0066,71.3554,71.9631,40329.0
2020-04-07 14:25:00,82.86,83.14,82.77,82.77,30152.0,71.9371,72.1802,71.859,71.859,30152.0
2020-04-07 14:30:00,82.77,82.85,82.55,82.66,24374.0,71.859,71.9284,71.668,71.7635,24374.0
2020-04-07 14:35:00,82.63,82.63,82.31,82.34,27414.0,71.7374,71.7374,71.4596,71.4856,27414.0
2020-04-07 14:40:00,82.31,82.36,81.67,81.82,15015.0,71.4596,71.503,70.904,71.0342,15015.0
2020-04-07 14:45:00,81.91,82.07,81.76,81.94,25944.0,71.1123,71.2512,70.9821,71.1384,25944.0
2020-04-07 14:50:00,81.99,82.11,81.9,82.02,55775.0,71.1818,71.286,71.1037,71.2078,55775.0
2020-04-07 14:55:00,81.99,82.23,81.7,81.8,42488.0,71.1818,71.3901,70.93,71.0168,42488.0
2020-04-07 15:00:00,81.77,82.3,81.73,82.1,30860.0,70.9908,71.4509,70.9561,71.2773,30860.0
2020-04-07 15:05:00,82.13,82.42,82.03,82.42,15273.0,71.3033,71.5551,71.2165,71.5551,15273.0
2020-04-07 15:10:00,82.31,82.76,82.31,82.62,27303.0,71.4596,71.8503,71.4596,71.7287,27303.0
2020-04-07 15:15:00,82.59,82.59,81.63,81.73,19318.0,71.7027,71.7027,70.8692,70.9561,19318.0
2020-04-07 15:20:00,81.71,81.86,81.15,81.17,19126.0,70.9387,71.0689,70.4525,70.4699,19126.0
2020-04-07 15:25:00,81.16,81.75,81.15,81.17,37387.0,70.4612,70.9734,70.4525,70.4699,37387.0
2020-04-07 15:30:00,81.23,81.63,81.12,81.42,60977.0,70.522,70.8692,70.4265,70.6869,60977.0
2020-04-07 15:35:00,81.4,82.11,81.4,81.98,51834.0,70.6696,71.286,70.6696,71.1731,51834.0
2020-04-07 15:40:00,81.98,82.41,81.83,81.94,29859.0,71.1731,71.5464,71.0429,71.1384,29859.0
2020-04-07 15:45:00,81.96,82.48,81.94,82.43,56951.0,71.1557,71.6072,71.1384,71.5638,56951.0
2020-04-07 15:50:00,82.55,82.72,81.14,81.35,118780.0,71.668,71.8156,70.4438,70.6262,118780.0
2020-04-07 15:55:00,81.35,81.59,80.77,80.91,222897.0,70.6262,70.8345,70.1226,70.2442,222897.0
2020-04-08 09:30:00,82.5,83.04,81.01,81.23,118036.0,71.6246,72.0934,70.331,70.522,118036.0
2020-04-08 09:35:00,81.24,81.91,80.72,81.65,38802.0,70.5307,71.1123,70.0792,70.8866,38802.0
2020-04-08 09:40:00,81.78,82.36,81.56,81.73,23896.0,70.9995,71.503,70.8085,70.9561,23896.0
2020-04-08 09:45:00,81.72,82.35,81.7,82.17,25699.0,70.9474,71.4943,70.93,71.3381,25699.0
2020-04-08 09:50:00,82.09,82.64,81.81,81.81,40485.0,71.2686,71.7461,71.0255,71.0255,40485.0
2020-04-08 09:55:00,81.95,81.99,81.53,81.64,23854.0,71.1471,71.1818,70.7824,70.8779,23854.0
2020-04-08 10:00:00,81.65,82.07,81.55,81.6,33996.0,70.8866,71.2512,70.7998,70.8432,33996.0
2020-04-08 10:05:00,81.71,81.73,80.89,80.98,13966.0,70.9387,70.9561,70.2268,70.3049,13966.0
2020-04-08 10:10:00,81.05,81.74,81.0,81.64,38497.0,70.3657,70.9647,70.3223,70.8779,38497.0
2020-04-08 10:15:00,81.61,82.21,81.54,82.21,28394.0,70.8519,71.3728,70.7911,71.3728,28394.0
2020-04-08 10:20:00,82.21,82.21,81.99,82.0,17703.0,71.3728,71.3728,71.1818,71.1905,17703.0
2020-04-08 10:25:00,82.03,82.19,81.89,82.04,20752.0,71.2165,71.3554,71.095,71.2252,20752.0
2020-04-08 10:30:00,82.04,82.54,81.98,82.53,16683.0,71.2252,71.6593,71.1731,71.6506,16683.0
2020-04-08 10:35:00,82.55,82.79,82.43,82.76,24332.0,71.668,71.8763,71.5638,71.8503,24332.0
2020-04-08 10:40:00,82.7,82.86,82.45,82.48,13524.0,71.7982,71.9371,71.5811,71.6072,13524.0
2020-04-08 10:45:00,82.56,82.82,82.45,82.82,23667.0,71.6766,71.9024,71.5811,71.9024,23667.0
2020-04-08 10:50:00,82.85,83.13,82.85,83.0,27629.0,71.9284,72.1715,71.9284,72.0586,27629.0
2020-04-08 10:55:00,83.0,83.32,82.92,83.26,40758.0,72.0586,72.3365,71.9892,72.2844,40758.0
2020-04-08 11:00:00,83.22,83.25,82.98,83.04,14236.0,72.2496,72.2757,72.0413,72.0934,14236.0
2020-04-08 11:05:00,83.11,83.32,83.06,83.15,29588.0,72.1541,72.3365,72.1107,72.1889,29588.0
2020-04-08 11:10:00,83.17,83.33,83.01,83.13,34334.0,72.2062,72.3451,72.0673,72.1715,34334.0
2020-04-08 11:15:00,83.13,83.34,83.1,83.31,25103.0,72.1715,72.3538,72.1455,72.3278,25103.0
2020-04-08 11:20:00,83.31,83.89,83.31,83.7,73167.0,72.3278,72.8313,72.3278,72.6664,73167.0
2020-04-08 11:25:00,83.69,83.98,83.63,83.7,21983.0,72.6577,72.9095,72.6056,72.6664,21983.0
2020-04-08 11:30:00,83.76,84.04,83.53,84.03,30156.0,72.7185,72.9615,72.5188,72.9529,30156.0
2020-04-08 11:35:00,84.0,84.41,84.0,84.39,17199.0,72.9268,73.2828,72.9268,73.2654,17199.0
2020-04-08 11:40:00,84.4,84.43,84.13,84.14,16224.0,73.2741,73.3001,73.0397,73.0484,16224.0
2020-04-08 11:45:00,84.17,84.18,83.97,84.18,24234.0,73.0744,73.0831,72.9008,73.0831,24234.0
2020-04-08 11:50:00,84.14,84.19,83.68,83.76,46897.0,73.0484,73.0918,72.649,72.7185,46897.0
2020-04-08 11:55:00,83.73,83.97,83.61,83.73,13920.0,72.6924,72.9008,72.5882,72.6924,13920.0
2020-04-08 12:00:00,83.7,83.73,83.45,83.58,23855.0,72.6664,72.6924,72.4493,72.5622,23855.0
2020-04-08 12:05:00,83.55,83.79,83.46,83.75,27421.0,72.5361,72.7445,72.458,72.7098,27421.0
2020-04-08 12:10:00,83.75,83.81,83.52,83.81,22612.0,72.7098,72.7619,72.5101,72.7619,22612.0
2020-04-08 12:15:00,83.81,84.44,83.8,84.44,17731.0,72.7619,73.3088,72.7532,73.3088,17731.0
2020-04-08 12:20:00,84.4,84.43,84.25,84.29,10471.0,73.2741,73.3001,73.1439,73.1786,10471.0
2020-04-08 12:25:00,84.29,84.31,84.03,84.15,13086.0,73.1786,73.196,72.9529,73.057,13086.0
2020-04-08 12:30:00,84.18,84.25,84.11,84.22,33213.0,73.0831,73.1439,73.0223,73.1178,33213.0
2020-04-08 12:35:00,84.22,84.38,83.92,84.32,49581.0,73.1178,73.2567,72.8574,73.2046,49581.0
2020-04-08 12:40:00,84.32,84.35,84.02,84.15,31831.0,73.2046,73.2307,72.9442,73.057,31831.0
2020-04-08 12:45:00,84.06,84.37,84.04,84.31,23248.0,72.9789,73.248,72.9615,73.196,23248.0
2020-04-08 12:50:00,84.34,84.5,84.12,84.2,45421.0,73.222,73.3609,73.031,73.1005,45421.0
2020-04-08 12:55:00,84.17,84.17,83.95,83.98,18089.0,73.0744,73.0744,72.8834,72.9095,18089.0
2020-04-08 13:00:00,83.99,84.14,83.8,84.13,17273.0,72.9181,73.0484,72.7532,73.0397,17273.0
2020-04-08 13:05:00,84.11,84.14,83.82,83.84,73102.0,73.0223,73.0484,72.7705,72.7879,73102.0
2020-04-08 13:10:00,83.88,83.89,83.63,83.81,27899.0,72.8226,72.8313,72.6056,72.7619,27899.0
2020-04-08 13:15:00,83.78,83.9,83.76,83.83,8071.0,72.7358,72.84,72.7185,72.7792,8071.0
2020-04-08 13:20:00,83.86,84.22,83.83,84.22,9342.0,72.8053,73.1178,72.7792,73.1178,9342.0
2020-04-08 13:25:00,84.27,84.27,83.88,83.92,28037.0,73.1612,73.1612,72.8226,72.8574,28037.0
2020-04-08 13:30:00,83.96,83.98,83.5,83.64,15761.0,72.8921,72.9095,72.4927,72.6143,15761.0
2020-04-08 13:35:00,83.61,83.61,83.23,83.37,9541.0,72.5882,72.5882,72.2583,72.3799,9541.0
2020-04-08 13:40:00,83.42,83.49,83.18,83.23,7907.0,72.4233,72.4841,72.2149,72.2583,7907.0
2020-04-08 13:45:00,83.27,83.36,83.16,83.23,14691.0,72.2931,72.3712,72.1976,72.2583,14691.0
2020-04-08 13:50:00,83.24,83.65,83.24,83.57,19488.0,72.267,72.623,72.267,72.5535,19488.0
2020-04-08 13:55:00,83.54,83.79,83.44,83.75,21549.0,72.5275,72.7445,72.4406,72.7098,21549.0
2020-04-08 14:00:00,83.82,84.15,83.76,84.03,56081.0,72.7705,73.057,72.7185,72.9529,56081.0
2020-04-08 14:05:00,84.03,84.57,84.03,84.51,30695.0,72.9529,73.4217,72.9529,73.3696,30695.0
2020-04-08 14:10:00,84.59,84.7,84.43,84.44,26984.0,73.439,73.5345,73.3001,73.3088,26984.0
2020-04-08 14:15:00,84.47,84.54,84.34,84.4,25285.0,73.3349,73.3956,73.222,73.2741,25285.0
2020-04-08 14:20:00,84.44,84.7,84.24,84.61,45981.0,73.3088,73.5345,73.1352,73.4564,45981.0
2020-04-08 14:25:00,84.58,84.75,84.53,84.73,25701.0,73.4304,73.578,73.387,73.5606,25701.0
2020-04-08 14:30:00,84.77,85.3,84.7,85.17,28447.0,73.5953,74.0555,73.5345,73.9426,28447.0
2020-04-08 14:35:00,85.16,85.37,85.1,85.24,58267.0,73.9339,74.1162,73.8818,74.0034,58267.0
2020-04-08 14:40:00,85.26,85.51,85.16,85.17,34204.0,74.0207,74.2378,73.9339,73.9426,34204.0
2020-04-08 14:45:00,85.15,85.27,84.77,84.8,33157.0,73.9252,74.0294,73.5953,73.6214,33157.0
2020-04-08 14:50:00,84.79,85.13,84.76,85.1,60024.0,73.6127,73.9079,73.5866,73.8818,60024.0
2020-04-08 14:55:00,85.08,85.22,84.88,85.07,47842.0,73.8645,73.986,73.6908,73.8558,47842.0
2020-04-08 15:00:00,85.08,85.38,84.95,85.37,31912.0,73.8645,74.1249,73.7516,74.1162,31912.0
2020-04-08 15:05:00,85.38,85.8,85.31,85.66,32713.0,74.1249,74.4895,74.0641,74.368,32713.0
2020-04-08 15:10:00,85.65,85.66,84.9,84.9,35510.0,74.3593,74.368,73.7082,73.7082,35510.0
2020-04-08 15:15:00,84.92,85.32,84.92,85.26,57582.0,73.7255,74.0728,73.7255,74.0207,57582.0
2020-04-08 15:20:00,85.28,85.36,84.81,84.88,61049.0,74.0381,74.1075,73.63,73.6908,61049.0
2020-04-08 15:25:00,84.88,85.22,84.87,85.2,46287.0,73.6908,73.986,73.6821,73.9686,46287.0
2020-04-08 15:30:00,85.22,85.56,84.7,84.77,45915.0,73.986,74.2812,73.5345,73.5953,45915.0
2020-04-08 15:35:00,84.76,84.88,84.41,84.72,34375.0,73.5866,73.6908,73.2828,73.5519,34375.0
2020-04-08 15:40:00,84.66,84.76,84.27,84.74,47118.0,73.4998,73.5866,73.1612,73.5693,47118.0
2020-04-08 15:45:00,84.73,84.77,84.41,84.64,91867.0,73.5606,73.5953,73.2828,73.4825,91867.0
2020-04-08 15:50:00,84.67,86.79,84.67,86.6,207106.0,73.5085,75.349,73.5085,75.1841,207106.0
2020-04-08 15:55:00,86.68,86.68,85.88,86.18,312092.0,75.2535,75.2535,74.559,74.8194,312092.0
2020-04-09 09:30:00,87.9,88.89,87.01,88.3,127191.0,76.3127,77.1722,75.54,76.66,127191.0
2020-04-09 09:35:00,88.3,88.94,87.91,88.88,78417.0,76.66,77.2156,76.3214,77.1635,78417.0
2020-04-09 09:40:00,88.83,89.23,88.36,88.55,130840.0,77.1201,77.4674,76.7121,76.877,130840.0
2020-04-09 09:45:00,88.54,88.81,88.25,88.62,45789.0,76.8683,77.1027,76.6166,76.9378,45789.0
2020-04-09 09:50:00,88.66,89.13,88.55,88.85,38688.0,76.9725,77.3806,76.877,77.1375,38688.0
2020-04-09 09:55:00,88.84,89.8,88.84,89.68,30748.0,77.1288,77.9622,77.1288,77.8581,30748.0
2020-04-09 10:00:00,89.76,90.33,89.58,89.74,61718.0,77.9275,78.4224,77.7712,77.9102,61718.0
2020-04-09 10:05:00,89.72,89.74,89.41,89.48,59719.0,77.8928,77.9102,77.6237,77.6844,59719.0
2020-04-09 10:10:00,89.49,90.61,89.45,90.58,42754.0,77.6931,78.6655,77.6584,78.6394,42754.0
2020-04-09 10:15:00,90.59,90.68,90.22,90.3,45940.0,78.6481,78.7262,78.3269,78.3963,45940.0
2020-04-09 10:20:00,90.28,90.44,89.56,89.94,45297.0,78.379,78.5179,77.7539,78.0838,45297.0
2020-04-09 10:25:00,90.06,91.1,90.06,90.8,52731.0,78.188,79.0909,78.188,78.8304,52731.0
2020-04-09 10:30:00,90.86,91.14,90.45,90.94,52129.0,78.8825,79.1256,78.5266,78.952,52129.0
2020-04-09 10:35:00,90.87,91.68,90.7,91.47,57416.0,78.8912,79.5944,78.7436,79.4121,57416.0
2020-04-09 10:40:00,91.48,91.85,91.38,91.57,51560.0,79.4208,79.742,79.334,79.4989,51560.0
2020-04-09 10:45:00,91.59,92.28,91.56,91.76,66730.0,79.5163,80.1153,79.4902,79.6639,66730.0
2020-04-09 10:50:00,91.78,91.86,90.93,91.09,47462.0,79.6812,79.7507,78.9433,79.0822,47462.0
2020-04-09 10:55:00,91.04,91.79,91.04,91.79,30290.0,79.0388,79.6899,79.0388,79.6899,30290.0
2020-04-09 11:00:00,91.79,91.79,90.94,90.97,61416.0,79.6899,79.6899,78.952,78.978,61416.0
2020-04-09 11:05:00,90.97,91.62,90.69,91.61,41397.0,78.978,79.5423,78.7349,79.5336,41397.0
2020-04-09 11:10:00,91.64,91.74,91.17,91.31,42907.0,79.5597,79.6465,79.1516,79.2732,42907.0
2020-04-09 11:15:00,91.37,91.39,91.0,91.15,48822.0,79.3253,79.3426,79.0041,79.1343,48822.0
2020-04-09 11:20:00,91.16,91.52,91.11,91.35,42486.0,79.143,79.4555,79.0996,79.3079,42486.0
2020-04-09 11:25:00,91.35,92.07,91.28,91.76,74582.0,79.3079,79.933,79.2471,79.6639,74582.0
2020-04-09 11:30:00,91.7,91.93,91.21,91.21,65847.0,79.6118,79.8115,79.1864,79.1864,65847.0
2020-04-09 11:35:00,91.26,91.68,90.95,91.56,40112.0,79.2298,79.5944,78.9606,79.4902,40112.0
2020-04-09 11:40:00,91.52,91.68,91.3,91.6,47003.0,79.4555,79.5944,79.2645,79.525,47003.0
2020-04-09 11:45:00,91.62,91.75,91.43,91.67,40842.0,79.5423,79.6552,79.3774,79.5857,40842.0
2020-04-09 11:50:00,91.79,91.85,91.62,91.79,60072.0,79.6899,79.742,79.5423,79.6899,60072.0
2020-04-09 11:55:00,91.83,92.08,91.68,92.03,39185.0,79.7246,79.9417,79.5944,79.8983,39185.0
2020-04-09 12:00:00,92.06,92.34,92.06,92.15,41691.0,79.9243,80.1674,79.9243,80.0025,41691.0
2020-04-09 12:05:00,92.17,92.17,91.37,91.54,29200.0,80.0198,80.0198,79.3253,79.4729,29200.0
2020-04-09 12:10:00,91.52,91.6,91.1,91.38,29778.0,79.4555,79.525,79.0909,79.334,29778.0
2020-04-09 12:15:00,91.38,91.84,91.32,91.74,61811.0,79.334,79.7333,79.2819,79.6465,61811.0
2020-04-09 12:20:00,91.76,92.41,91.75,92.24,51829.0,79.6639,80.2282,79.6552,80.0806,51829.0
2020-04-09 12:25:00,92.24,92.24,91.77,91.84,39963.0,80.0806,80.0806,79.6726,79.7333,39963.0
2020-04-09 12:30:00,91.76,92.12,91.69,91.97,39787.0,79.6639,79.9764,79.6031,79.8462,39787.0
2020-04-09 12:35:00,91.97,92.02,91.62,91.8,207458.0,79.8462,79.8896,79.5423,79.6986,207458.0
2020-04-09 12:40:00,91.81,91.9,91.65,91.65,120310.0,79.7073,79.7854,79.5684,79.5684,120310.0
2020-04-09 12:45:00,91.63,91.64,91.28,91.34,79230.0,79.551,79.5597,79.2471,79.2992,79230.0
2020-04-09 12:50:00,91.34,91.47,91.12,91.33,25021.0,79.2992,79.4121,79.1082,79.2906,25021.0
2020-04-09 12:55:00,91.32,91.66,91.2,91.27,28447.0,79.2819,79.5771,79.1777,79.2385,28447.0
2020-04-09 13:00:00,91.3,91.3,90.87,90.87,30859.0,79.2645,79.2645,78.8912,78.8912,30859.0
2020-04-09 13:05:00,90.91,90.97,90.66,90.73,20284.0,78.9259,78.978,78.7089,78.7696,20284.0
2020-04-09 13:10:00,90.79,90.98,90.58,90.98,21715.0,78.8217,78.9867,78.6394,78.9867,21715.0
2020-04-09 13:15:00,90.98,91.11,90.72,90.86,26965.0,78.9867,79.0996,78.761,78.8825,26965.0
2020-04-09 13:20:00,90.86,91.07,90.44,90.44,81853.0,78.8825,79.0648,78.5179,78.5179,81853.0
2020-04-09 13:25:00,90.44,90.48,90.18,90.48,37443.0,78.5179,78.5526,78.2922,78.5526,37443.0
2020-04-09 13:30:00,90.5,90.62,90.27,90.27,23021.0,78.57,78.6741,78.3703,78.3703,23021.0
2020-04-09 13:35:00,90.27,90.27,89.33,89.38,31412.0,78.3703,78.3703,77.5542,77.5976,31412.0
2020-04-09 13:40:00,89.38,89.62,89.24,89.32,52093.0,77.5976,77.806,77.4761,77.5455,52093.0
2020-04-09 13:45:00,89.27,89.31,88.58,88.58,37208.0,77.5021,77.5368,76.9031,76.9031,37208.0
2020-04-09 13:50:00,88.6,88.91,88.28,88.83,42371.0,76.9204,77.1896,76.6426,77.1201,42371.0
2020-04-09 13:55:00,88.83,89.12,88.79,89.02,47870.0,77.1201,77.3719,77.0854,77.2851,47870.0
2020-04-09 14:00:00,89.0,89.13,88.72,88.94,41683.0,77.2677,77.3806,77.0246,77.2156,41683.0
2020-04-09 14:05:00,88.93,89.05,88.69,89.0,85055.0,77.2069,77.3111,76.9986,77.2677,85055.0
2020-04-09 14:10:00,88.97,89.6,88.88,89.6,30651.0,77.2417,77.7886,77.1635,77.7886,30651.0
2020-04-09 14:15:00,89.51,89.98,89.45,89.88,50498.0,77.7105,78.1185,77.6584,78.0317,50498.0
2020-04-09 14:20:00,89.84,90.26,89.59,90.2,45410.0,77.997,78.3616,77.7799,78.3095,45410.0
2020-04-09 14:25:00,90.17,90.37,89.89,90.03,32320.0,78.2835,78.4571,78.0404,78.1619,32320.0
2020-04-09 14:30:00,90.12,90.54,90.06,90.16,32877.0,78.2401,78.6047,78.188,78.2748,32877.0
2020-04-09 14:35:00,90.11,90.32,89.93,90.32,28504.0,78.2314,78.4137,78.0751,78.4137,28504.0
2020-04-09 14:40:00,90.32,90.68,90.2,90.57,32530.0,78.4137,78.7262,78.3095,78.6307,32530.0
2020-04-09 14:45:00,90.6,90.68,89.83,89.88,19957.0,78.6568,78.7262,77.9883,78.0317,19957.0
2020-04-09 14:50:00,89.9,90.0,89.16,89.27,25519.0,78.0491,78.1359,77.4066,77.5021,25519.0
2020-04-09 14:55:00,89.23,89.83,89.02,89.76,32993.0,77.4674,77.9883,77.2851,77.9275,32993.0
2020-04-09 15:00:00,89.81,90.13,89.51,90.0,45383.0,77.9709,78.2487,77.7105,78.1359,45383.0
2020-04-09 15:05:00,89.97,90.29,89.85,90.17,59116.0,78.1098,78.3877,78.0057,78.2835,59116.0
2020-04-09 15:10:00,90.16,90.47,90.05,90.45,51203.0,78.2748,78.5439,78.1793,78.5266,51203.0
2020-04-09 15:15:00,90.46,90.7,90.28,90.49,78378.0,78.5352,78.7436,78.379,78.5613,78378.0
2020-04-09 15:20:00,90.6,90.84,90.49,90.49,48901.0,78.6568,78.8651,78.5613,78.5613,48901.0
2020-04-09 15:25:00,90.49,90.85,90.43,90.84,82252.0,78.5613,78.8738,78.5092,78.8651,82252.0
2020-04-09 15:30:00,90.87,91.24,90.7,90.86,75325.0,78.8912,79.2124,78.7436,78.8825,75325.0
2020-04-09 15:35:00,90.84,90.95,90.37,90.61,61008.0,78.8651,78.9606,78.4571,78.6655,61008.0
2020-04-09 15:40:00,90.63,90.87,90.4,90.52,76916.0,78.6828,78.8912,78.4832,78.5873,76916.0
2020-04-09 15:45:00,90.52,90.91,90.22,90.38,82889.0,78.5873,78.9259,78.3269,78.4658,82889.0
2020-04-09 15:50:00,90.68,92.06,90.47,91.87,252905.0,78.7262,79.9243,78.5439,79.7594,252905.0
2020-04-09 15:55:00,91.89,92.54,91.62,91.73,423164.0,79.7767,80.341,79.5423,79.6378,423164.0
2020-04-13 09:30:00,90.94,91.7,90.77,90.77,91980.0,78.952,79.6118,78.8044,78.8044,91980.0
2020-04-13 09:35:00,90.7,91.01,90.25,90.99,46709.0,78.7436,79.0127,78.3529,78.9954,46709.0
2020-04-13 09:40:00,91.33,91.38,90.12,90.32,41103.0,79.2906,79.334,78.2401,78.4137,41103.0
2020-04-13 09:45:00,90.3,90.52,89.62,89.9,53336.0,78.3963,78.5873,77.806,78.0491,53336.0
2020-04-13 09:50:00,90.08,90.17,89.84,90.01,28798.0,78.2053,78.2835,77.997,78.1446,28798.0
2020-04-13 09:55:00,89.99,90.19,89.61,89.63,25707.0,78.1272,78.3008,77.7973,77.8147,25707.0
2020-04-13 10:00:00,89.76,90.11,89.58,89.76,59862.0,77.9275,78.2314,77.7712,77.9275,59862.0
2020-04-13 10:05:00,89.72,90.07,89.47,89.63,47303.0,77.8928,78.1967,77.6757,77.8147,47303.0
2020-04-13 10:10:00,89.63,89.78,89.3,89.4,11162.0,77.8147,77.9449,77.5282,77.615,11162.0
2020-04-13 10:15:00,89.36,89.36,88.93,89.01,13595.0,77.5802,77.5802,77.2069,77.2764,13595.0
2020-04-13 10:20:00,89.06,89.11,88.56,88.68,29736.0,77.3198,77.3632,76.8857,76.9899,29736.0
2020-04-13 10:25:00,88.66,88.89,88.6,88.65,27142.0,76.9725,77.1722,76.9204,76.9638,27142.0
2020-04-13 10:30:00,88.56,88.69,88.56,88.56,24959.0,76.8857,76.9986,76.8857,76.8857,24959.0
2020-04-13 10:35:00,88.58,88.61,88.12,88.18,33899.0,76.9031,76.9291,76.5037,76.5558,33899.0
2020-04-13 10:40:00,88.17,88.2,87.67,87.74,26548.0,76.5471,76.5732,76.113,76.1738,26548.0
2020-04-13 10:45:00,87.78,88.18,87.78,88.05,16150.0,76.2085,76.5558,76.2085,76.4429,16150.0
2020-04-13 10:50:00,88.08,88.34,87.94,87.99,16574.0,76.469,76.6947,76.3474,76.3908,16574.0
2020-04-13 10:55:00,87.94,88.01,87.5,87.54,24611.0,76.3474,76.4082,75.9654,76.0002,24611.0
2020-04-13 11:00:00,87.5,87.66,87.32,87.61,13167.0,75.9654,76.1043,75.8092,76.0609,13167.0
2020-04-13 11:05:00,87.56,87.71,87.37,87.45,11069.0,76.0175,76.1478,75.8526,75.922,11069.0
2020-04-13 11:10:00,87.45,87.68,87.44,87.52,20013.0,75.922,76.1217,75.9133,75.9828,20013.0
2020-04-13 11:15:00,87.55,87.6,87.39,87.5,27378.0,76.0088,76.0523,75.8699,75.9654,27378.0
2020-04-13 11:20:00,87.5,87.74,87.43,87.72,12462.0,75.9654,76.1738,75.9047,76.1564,12462.0
2020-04-13 11:25:00,87.73,87.86,87.68,87.81,29006.0,76.1651,76.278,76.1217,76.2346,29006.0
2020-04-13 11:30:00,87.82,87.84,87.41,87.42,21546.0,76.2433,76.2606,75.8873,75.896,21546.0
2020-04-13 11:35:00,87.39,87.58,87.28,87.28,16132.0,75.8699,76.0349,75.7744,75.7744,16132.0
2020-04-13 11:40:00,87.34,87.36,87.1,87.13,17678.0,75.8265,75.8439,75.6182,75.6442,17678.0
2020-04-13 11:45:00,87.13,87.5,87.1,87.5,23519.0,75.6442,75.9654,75.6182,75.9654,23519.0
2020-04-13 11:50:00,87.55,87.62,87.46,87.49,20115.0,76.0088,76.0696,75.9307,75.9568,20115.0
2020-04-13 11:55:00,87.51,87.77,87.42,87.61,31717.0,75.9741,76.1998,75.896,76.0609,31717.0
2020-04-13 12:00:00,87.63,87.82,87.52,87.82,11974.0,76.0783,76.2433,75.9828,76.2433,11974.0
2020-04-13 12:05:00,87.84,88.0,87.67,87.71,20287.0,76.2606,76.3995,76.113,76.1478,20287.0
2020-04-13 12:10:00,87.74,88.1,87.69,88.0,21775.0,76.1738,76.4863,76.1304,76.3995,21775.0
2020-04-13 12:15:00,88.07,88.4,87.99,88.34,36413.0,76.4603,76.7468,76.3908,76.6947,36413.0
2020-04-13 12:20:00,88.34,88.38,87.97,87.97,24584.0,76.6947,76.7294,76.3735,76.3735,24584.0
2020-04-13 12:25:00,88.03,88.07,87.73,87.76,45065.0,76.4256,76.4603,76.1651,76.1912,45065.0
2020-04-13 12:30:00,87.75,87.79,87.63,87.69,70770.0,76.1825,76.2172,76.0783,76.1304,70770.0
2020-04-13 12:35:00,87.7,87.72,87.42,87.55,106378.0,76.1391,76.1564,75.896,76.0088,106378.0
2020-04-13 12:40:00,87.62,87.78,87.43,87.78,21690.0,76.0696,76.2085,75.9047,76.2085,21690.0
2020-04-13 12:45:00,87.68,87.87,87.66,87.77,13937.0,76.1217,76.2867,76.1043,76.1998,13937.0
2020-04-13 12:50:00,87.8,87.83,87.16,87.16,12913.0,76.2259,76.2519,75.6703,75.6703,12913.0
2020-04-13 12:55:00,87.19,87.25,87.03,87.18,12895.0,75.6963,75.7484,75.5574,75.6876,12895.0
2020-04-13 13:00:00,87.1,87.15,86.99,87.02,11901.0,75.6182,75.6616,75.5227,75.5487,11901.0
2020-04-13 13:05:00,87.01,87.19,86.98,87.12,24011.0,75.54,75.6963,75.514,75.6355,24011.0
2020-04-13 13:10:00,87.16,87.2,86.77,86.83,18259.0,75.6703,75.705,75.3317,75.3838,18259.0
2020-04-13 13:15:00,86.8,86.87,86.57,86.6,21407.0,75.3577,75.4185,75.158,75.1841,21407.0
2020-04-13 13:20:00,86.58,86.59,86.43,86.52,28673.0,75.1667,75.1754,75.0365,75.1146,28673.0
2020-04-13 13:25:00,86.52,86.7,86.47,86.6,19738.0,75.1146,75.2709,75.0712,75.1841,19738.0
2020-04-13 13:30:00,86.54,86.89,86.52,86.72,28506.0,75.132,75.4359,75.1146,75.2883,28506.0
2020-04-13 13:35:00,86.63,86.97,86.56,86.91,15229.0,75.2101,75.5053,75.1494,75.4532,15229.0
2020-04-13 13:40:00,86.89,87.09,86.89,86.97,14461.0,75.4359,75.6095,75.4359,75.5053,14461.0
2020-04-13 13:45:00,86.99,86.99,86.78,86.81,58047.0,75.5227,75.5227,75.3404,75.3664,58047.0
2020-04-13 13:50:00,86.81,87.1,86.8,86.94,20016.0,75.3664,75.6182,75.3577,75.4793,20016.0
2020-04-13 13:55:00,86.93,86.99,86.7,86.72,11616.0,75.4706,75.5227,75.2709,75.2883,11616.0
2020-04-13 14:00:00,86.78,86.91,86.67,86.77,22178.0,75.3404,75.4532,75.2449,75.3317,22178.0
2020-04-13 14:05:00,86.8,86.95,86.44,86.55,69182.0,75.3577,75.4879,75.0452,75.1407,69182.0
2020-04-13 14:10:00,86.54,86.59,86.32,86.32,40900.0,75.132,75.1754,74.941,74.941,40900.0
2020-04-13 14:15:00,86.34,86.58,86.27,86.51,27416.0,74.9584,75.1667,74.8976,75.1059,27416.0
2020-04-13 14:20:00,86.5,86.52,86.4,86.44,28403.0,75.0973,75.1146,75.0104,75.0452,28403.0
2020-04-13 14:25:00,86.44,86.75,86.39,86.75,23111.0,75.0452,75.3143,75.0018,75.3143,23111.0
2020-04-13 14:30:00,86.8,86.95,86.79,86.93,12103.0,75.3577,75.4879,75.349,75.4706,12103.0
2020-04-13 14:35:00,86.91,86.97,86.6,86.66,17679.0,75.4532,75.5053,75.1841,75.2362,17679.0
2020-04-13 14:40:00,86.65,86.78,86.53,86.69,13972.0,75.2275,75.3404,75.1233,75.2622,13972.0
2020-04-13 14:45:00,86.75,87.06,86.7,86.91,23443.0,75.3143,75.5834,75.2709,75.4532,23443.0
2020-04-13 14:50:00,86.84,86.97,86.81,86.91,10297.0,75.3924,75.5053,75.3664,75.4532,10297.0
2020-04-13 14:55:00,86.89,87.25,86.87,87.2,25982.0,75.4359,75.7484,75.4185,75.705,25982.0
2020-04-13 15:00:00,87.19,87.24,86.7,86.7,15408.0,75.6963,75.7397,75.2709,75.2709,15408.0
2020-04-13 15:05:00,86.7,86.87,86.47,86.5,20479.0,75.2709,75.4185,75.0712,75.0973,20479.0
2020-04-13 15:10:00,86.5,86.7,86.48,86.68,27236.0,75.0973,75.2709,75.0799,75.2535,27236.0
2020-04-13 15:15:00,86.64,87.06,86.48,87.01,26744.0,75.2188,75.5834,75.0799,75.54,26744.0
2020-04-13 15:20:00,87.07,87.08,86.76,86.8,29347.0,75.5921,75.6008,75.323,75.3577,29347.0
2020-04-13 15:25:00,86.77,86.78,86.47,86.6,28978.0,75.3317,75.3404,75.0712,75.1841,28978.0
2020-04-13 15:30:00,86.59,86.7,86.45,86.59,34676.0,75.1754,75.2709,75.0539,75.1754,34676.0
2020-04-13 15:35:00,86.6,86.68,86.46,86.52,39917.0,75.1841,75.2535,75.0625,75.1146,39917.0
2020-04-13 15:40:00,86.56,86.72,86.41,86.7,47049.0,75.1494,75.2883,75.0191,75.2709,47049.0
2020-04-13 15:45:00,86.71,86.95,86.64,86.78,47330.0,75.2796,75.4879,75.2188,75.3404,47330.0
2020-04-13 15:50:00,86.84,86.85,86.26,86.44,125046.0,75.3924,75.4011,74.8889,75.0452,125046.0
2020-04-13 15:55:00,86.44,86.61,86.28,86.39,170957.0,75.0452,75.1928,74.9063,75.0018,170957.0
2020-04-14 09:30:00,88.41,89.2,87.81,88.29,70056.0,76.7555,77.4413,76.2346,76.6513,70056.0
2020-04-14 09:35:00,88.21,88.7,88.21,88.55,23210.0,76.5818,77.0073,76.5818,76.877,23210.0
2020-04-14 09:40:00,88.5,88.55,87.95,88.2,20624.0,76.8336,76.877,76.3561,76.5732,20624.0
2020-04-14 09:45:00,88.2,88.66,87.99,88.65,15721.0,76.5732,76.9725,76.3908,76.9638,15721.0
2020-04-14 09:50:00,88.58,88.64,88.22,88.24,13531.0,76.9031,76.9552,76.5905,76.6079,13531.0
2020-04-14 09:55:00,88.17,89.2,88.13,89.05,60821.0,76.5471,77.4413,76.5124,77.3111,60821.0
2020-04-14 10:00:00,89.09,89.09,88.41,88.41,20413.0,77.3458,77.3458,76.7555,76.7555,20413.0
2020-04-14 10:05:00,88.5,88.9,88.41,88.81,25473.0,76.8336,77.1809,76.7555,77.1027,25473.0
2020-04-14 10:10:00,88.7,89.16,88.7,89.16,8521.0,77.0073,77.4066,77.0073,77.4066,8521.0
2020-04-14 10:15:00,89.19,89.88,89.19,89.81,18848.0,77.4327,78.0317,77.4327,77.9709,18848.0
2020-04-14 10:20:00,89.88,89.95,89.34,89.35,15103.0,78.0317,78.0925,77.5629,77.5716,15103.0
2020-04-14 10:25:00,89.34,89.44,89.22,89.37,12462.0,77.5629,77.6497,77.4587,77.5889,12462.0
2020-04-14 10:30:00,89.36,89.55,89.26,89.27,17359.0,77.5802,77.7452,77.4934,77.5021,17359.0
2020-04-14 10:35:00,89.27,89.53,89.22,89.28,22553.0,77.5021,77.7278,77.4587,77.5108,22553.0
2020-04-14 10:40:00,89.26,89.65,89.19,89.51,15857.0,77.4934,77.832,77.4327,77.7105,15857.0
2020-04-14 10:45:00,89.64,89.83,89.4,89.53,19494.0,77.8233,77.9883,77.615,77.7278,19494.0
2020-04-14 10:50:00,89.52,89.87,89.46,89.46,26115.0,77.7192,78.023,77.6671,77.6671,26115.0
2020-04-14 10:55:00,89.46,89.56,89.29,89.31,17181.0,77.6671,77.7539,77.5195,77.5368,17181.0
2020-04-14 11:00:00,89.29,89.53,89.12,89.24,15768.0,77.5195,77.7278,77.3719,77.4761,15768.0
2020-04-14 11:05:00,89.2,89.2,88.73,89.2,19743.0,77.4413,77.4413,77.0333,77.4413,19743.0
2020-04-14 11:10:00,89.13,89.29,89.05,89.26,18724.0,77.3806,77.5195,77.3111,77.4934,18724.0
2020-04-14 11:15:00,89.27,89.54,89.27,89.33,30694.0,77.5021,77.7365,77.5021,77.5542,30694.0
2020-04-14 11:20:00,89.32,89.7,89.32,89.64,11796.0,77.5455,77.8754,77.5455,77.8233,11796.0
2020-04-14 11:25:00,89.58,89.73,89.4,89.45,19586.0,77.7712,77.9015,77.615,77.6584,19586.0
2020-04-14 11:30:00,89.45,89.75,89.45,89.68,18915.0,77.6584,77.9188,77.6584,77.8581,18915.0
2020-04-14 11:35:00,89.67,89.71,89.43,89.58,36148.0,77.8494,77.8841,77.641,77.7712,36148.0
2020-04-14 11:40:00,89.64,89.65,89.47,89.49,24442.0,77.8233,77.832,77.6757,77.6931,24442.0
2020-04-14 11:45:00,89.51,89.51,89.23,89.29,16770.0,77.7105,77.7105,77.4674,77.5195,16770.0
2020-04-14 11:50:00,89.28,89.3,89.03,89.06,19923.0,77.5108,77.5282,77.2937,77.3198,19923.0
2020-04-14 11:55:00,89.08,89.08,88.85,88.98,24371.0,77.3372,77.3372,77.1375,77.2503,24371.0
2020-04-14 12:00:00,89.06,89.54,89.06,89.4,17694.0,77.3198,77.7365,77.3198,77.615,17694.0
2020-04-14 12:05:00,89.42,89.58,89.37,89.4,12840.0,77.6323,77.7712,77.5889,77.615,12840.0
2020-04-14 12:10:00,89.38,89.42,89.23,89.28,12395.0,77.5976,77.6323,77.4674,77.5108,12395.0
2020-04-14 12:15:00,89.28,89.57,89.28,89.53,11985.0,77.5108,77.7626,77.5108,77.7278,11985.0
2020-04-14 12:20:00,89.55,89.59,89.17,89.22,11807.0,77.7452,77.7799,77.4153,77.4587,11807.0
2020-04-14 12:25:00,89.16,89.22,89.06,89.21,8918.0,77.4066,77.4587,77.3198,77.45,8918.0
2020-04-14 12:30:00,89.24,89.32,89.22,89.25,9760.0,77.4761,77.5455,77.4587,77.4847,9760.0
2020-04-14 12:35:00,89.25,89.3,89.08,89.16,9827.0,77.4847,77.5282,77.3372,77.4066,9827.0
2020-04-14 12:40:00,89.16,89.34,89.13,89.19,11358.0,77.4066,77.5629,77.3806,77.4327,11358.0
2020-04-14 12:45:00,89.19,89.34,89.08,89.24,12401.0,77.4327,77.5629,77.3372,77.4761,12401.0
2020-04-14 12:50:00,89.27,89.33,89.21,89.25,12032.0,77.5021,77.5542,77.45,77.4847,12032.0
2020-04-14 12:55:00,89.22,89.26,89.13,89.16,10315.0,77.4587,77.4934,77.3806,77.4066,10315.0
2020-04-14 13:00:00,89.19,89.22,89.0,89.01,30433.0,77.4327,77.4587,77.2677,77.2764,30433.0
2020-04-14 13:05:00,89.02,89.08,88.89,88.98,14107.0,77.2851,77.3372,77.1722,77.2503,14107.0
2020-04-14 13:10:00,88.96,89.15,88.9,89.05,35815.0,77.233,77.3979,77.1809,77.3111,35815.0
2020-04-14 13:15:00,89.07,89.09,88.78,88.81,29331.0,77.3285,77.3458,77.0767,77.1027,29331.0
2020-04-14 13:20:00,88.78,89.01,88.78,88.97,12287.0,77.0767,77.2764,77.0767,77.2417,12287.0
2020-04-14 13:25:00,88.93,89.06,88.76,88.77,12395.0,77.2069,77.3198,77.0593,77.068,12395.0
2020-04-14 13:30:00,88.79,89.07,88.77,88.96,19683.0,77.0854,77.3285,77.068,77.233,19683.0
2020-04-14 13:35:00,88.94,88.97,88.79,88.93,12118.0,77.2156,77.2417,77.0854,77.2069,12118.0
2020-04-14 13:40:00,88.88,89.04,88.87,88.94,13271.0,77.1635,77.3024,77.1548,77.2156,13271.0
2020-04-14 13:45:00,88.98,89.36,88.97,89.26,21794.0,77.2503,77.5802,77.2417,77.4934,21794.0
2020-04-14 13:50:00,89.26,89.55,89.26,89.44,22394.0,77.4934,77.7452,77.4934,77.6497,22394.0
2020-04-14 13:55:00,89.45,89.55,89.15,89.19,12944.0,77.6584,77.7452,77.3979,77.4327,12944.0
2020-04-14 14:00:00,89.16,89.22,89.02,89.07,17450.0,77.4066,77.4587,77.2851,77.3285,17450.0
2020-04-14 14:05:00,89.08,89.08,88.69,88.81,23203.0,77.3372,77.3372,76.9986,77.1027,23203.0
2020-04-14 14:10:00,88.81,89.0,88.76,88.91,74930.0,77.1027,77.2677,77.0593,77.1896,74930.0
2020-04-14 14:15:00,88.89,89.14,88.82,89.14,57315.0,77.1722,77.3892,77.1114,77.3892,57315.0
2020-04-14 14:20:00,89.13,89.41,89.12,89.13,31031.0,77.3806,77.6237,77.3719,77.3806,31031.0
2020-04-14 14:25:00,89.2,89.22,89.04,89.08,14269.0,77.4413,77.4587,77.3024,77.3372,14269.0
2020-04-14 14:30:00,89.1,89.17,88.88,89.08,13403.0,77.3545,77.4153,77.1635,77.3372,13403.0
2020-04-14 14:35:00,89.11,89.2,89.07,89.19,9564.0,77.3632,77.4413,77.3285,77.4327,9564.0
2020-04-14 14:40:00,89.21,89.33,89.19,89.26,18113.0,77.45,77.5542,77.4327,77.4934,18113.0
2020-04-14 14:45:00,89.28,89.65,89.27,89.65,13282.0,77.5108,77.832,77.5021,77.832,13282.0
2020-04-14 14:50:00,89.61,89.84,89.59,89.73,27728.0,77.7973,77.997,77.7799,77.9015,27728.0
2020-04-14 14:55:00,89.74,89.9,89.68,89.76,21024.0,77.9102,78.0491,77.8581,77.9275,21024.0
2020-04-14 15:00:00,89.73,89.74,89.42,89.52,23998.0,77.9015,77.9102,77.6323,77.7192,23998.0
2020-04-14 15:05:00,89.54,89.6,89.41,89.44,43608.0,77.7365,77.7886,77.6237,77.6497,43608.0
2020-04-14 15:10:00,89.44,89.59,89.37,89.51,50020.0,77.6497,77.7799,77.5889,77.7105,50020.0
2020-04-14 15:15:00,89.53,89.66,89.35,89.66,113345.0,77.7278,77.8407,77.5716,77.8407,113345.0
2020-04-14 15:20:00,89.66,89.68,89.37,89.44,32734.0,77.8407,77.8581,77.5889,77.6497,32734.0
2020-04-14 15:25:00,89.45,89.87,89.44,89.84,25681.0,77.6584,78.023,77.6497,77.997,25681.0
2020-04-14 15:30:00,89.82,89.93,89.51,89.6,34721.0,77.9796,78.0751,77.7105,77.7886,34721.0
2020-04-14 15:35:00,89.59,89.75,89.45,89.52,40490.0,77.7799,77.9188,77.6584,77.7192,40490.0
2020-04-14 15:40:00,89.54,89.71,89.36,89.43,46646.0,77.7365,77.8841,77.5802,77.641,46646.0
2020-04-14 15:45:00,89.44,89.79,89.41,89.79,47031.0,77.6497,77.9536,77.6237,77.9536,47031.0
2020-04-14 15:50:00,89.83,89.89,89.24,89.47,125987.0,77.9883,78.0404,77.4761,77.6757,125987.0
2020-04-14 15:55:00,89.47,89.47,88.9,89.15,236661.0,77.6757,77.6757,77.1809,77.3979,236661.0
2020-04-15 09:30:00,86.49,87.03,85.81,86.54,125497.0,75.0886,75.5574,74.4982,75.132,125497.0
2020-04-15 09:35:00,86.62,87.28,86.46,87.14,34915.0,75.2014,75.7744,75.0625,75.6529,34915.0
2020-04-15 09:40:00,87.19,87.26,86.53,86.53,34614.0,75.6963,75.7571,75.1233,75.1233,34614.0
2020-04-15 09:45:00,86.66,86.75,86.21,86.62,40553.0,75.2362,75.3143,74.8455,75.2014,40553.0
2020-04-15 09:50:00,86.58,86.67,86.26,86.26,16032.0,75.1667,75.2449,74.8889,74.8889,16032.0
2020-04-15 09:55:00,86.2,86.73,86.09,86.68,21125.0,74.8368,75.2969,74.7413,75.2535,21125.0
2020-04-15 10:00:00,86.72,86.74,86.34,86.36,20703.0,75.2883,75.3056,74.9584,74.9757,20703.0
2020-04-15 10:05:00,86.35,86.74,86.31,86.52,20979.0,74.967,75.3056,74.9323,75.1146,20979.0
2020-04-15 10:10:00,86.56,86.62,86.16,86.22,24368.0,75.1494,75.2014,74.8021,74.8542,24368.0
2020-04-15 10:15:00,86.2,86.22,85.25,85.25,27777.0,74.8368,74.8542,74.012,74.012,27777.0
2020-04-15 10:20:00,85.27,85.4,85.14,85.22,19206.0,74.0294,74.1423,73.9165,73.986,19206.0
2020-04-15 10:25:00,85.21,85.21,84.89,84.98,18698.0,73.9773,73.9773,73.6995,73.7776,18698.0
2020-04-15 10:30:00,84.94,85.26,84.89,85.05,8858.0,73.7429,74.0207,73.6995,73.8384,8858.0
2020-04-15 10:35:00,85.05,85.21,85.02,85.19,32843.0,73.8384,73.9773,73.8124,73.96,32843.0
2020-04-15 10:40:00,85.29,85.48,85.1,85.41,20887.0,74.0468,74.2117,73.8818,74.1509,20887.0
2020-04-15 10:45:00,85.4,85.51,85.36,85.47,16650.0,74.1423,74.2378,74.1075,74.203,16650.0
2020-04-15 10:50:00,85.46,85.83,85.42,85.79,26203.0,74.1944,74.5156,74.1596,74.4809,26203.0
2020-04-15 10:55:00,85.78,85.78,85.55,85.63,11299.0,74.4722,74.4722,74.2725,74.3419,11299.0
2020-04-15 11:00:00,85.65,85.94,85.63,85.94,32778.0,74.3593,74.6111,74.3419,74.6111,32778.0
2020-04-15 11:05:00,85.95,86.16,85.79,86.07,54160.0,74.6198,74.8021,74.4809,74.7239,54160.0
2020-04-15 11:10:00,86.04,86.11,85.84,85.86,51468.0,74.6979,74.7587,74.5243,74.5416,51468.0
2020-04-15 11:15:00,85.84,85.89,85.63,85.72,78972.0,74.5243,74.5677,74.3419,74.4201,78972.0
2020-04-15 11:20:00,85.69,85.9,85.61,85.81,21329.0,74.394,74.5764,74.3246,74.4982,21329.0
2020-04-15 11:25:00,85.81,86.35,85.73,86.32,28096.0,74.4982,74.967,74.4288,74.941,28096.0
2020-04-15 11:30:00,86.36,86.63,86.33,86.43,17176.0,74.9757,75.2101,74.9497,75.0365,17176.0
2020-04-15 11:35:00,86.42,86.5,86.3,86.34,9173.0,75.0278,75.0973,74.9236,74.9584,9173.0
2020-04-15 11:40:00,86.31,86.32,86.02,86.16,13338.0,74.9323,74.941,74.6805,74.8021,13338.0
2020-04-15 11:45:00,86.13,86.31,86.05,86.15,13932.0,74.776,74.9323,74.7066,74.7934,13932.0
2020-04-15 11:50:00,86.23,86.45,86.18,86.4,10444.0,74.8629,75.0539,74.8194,75.0104,10444.0
2020-04-15 11:55:00,86.46,86.63,86.41,86.46,9803.0,75.0625,75.2101,75.0191,75.0625,9803.0
2020-04-15 12:00:00,86.41,86.61,86.3,86.58,14074.0,75.0191,75.1928,74.9236,75.1667,14074.0
2020-04-15 12:05:00,86.64,86.67,86.3,86.33,15517.0,75.2188,75.2449,74.9236,74.9497,15517.0
2020-04-15 12:10:00,86.34,86.38,86.17,86.19,23775.0,74.9584,74.9931,74.8108,74.8281,23775.0
2020-04-15 12:15:00,86.27,86.3,86.06,86.06,14912.0,74.8976,74.9236,74.7153,74.7153,14912.0
2020-04-15 12:20:00,86.15,86.45,86.15,86.35,10243.0,74.7934,75.0539,74.7934,74.967,10243.0
2020-04-15 12:25:00,86.34,86.59,86.34,86.5,15392.0,74.9584,75.1754,74.9584,75.0973,15392.0
2020-04-15 12:30:00,86.45,86.63,86.39,86.6,15259.0,75.0539,75.2101,75.0018,75.1841,15259.0
2020-04-15 12:35:00,86.58,86.74,86.53,86.63,18707.0,75.1667,75.3056,75.1233,75.2101,18707.0
2020-04-15 12:40:00,86.63,86.95,86.61,86.88,29671.0,75.2101,75.4879,75.1928,75.4272,29671.0
2020-04-15 12:45:00,86.85,87.13,86.79,87.09,14400.0,75.4011,75.6442,75.349,75.6095,14400.0
2020-04-15 12:50:00,87.11,87.37,87.11,87.33,20618.0,75.6268,75.8526,75.6268,75.8178,20618.0
2020-04-15 12:55:00,87.34,87.52,87.33,87.48,18219.0,75.8265,75.9828,75.8178,75.9481,18219.0
2020-04-15 13:00:00,87.45,87.48,87.29,87.39,16015.0,75.922,75.9481,75.7831,75.8699,16015.0
2020-04-15 13:05:00,87.4,87.4,87.2,87.25,12930.0,75.8786,75.8786,75.705,75.7484,12930.0
2020-04-15 13:10:00,87.26,87.62,87.24,87.62,13188.0,75.7571,76.0696,75.7397,76.0696,13188.0
2020-04-15 13:15:00,87.6,87.91,87.6,87.84,10036.0,76.0523,76.3214,76.0523,76.2606,10036.0
2020-04-15 13:20:00,87.84,87.85,87.57,87.62,13204.0,76.2606,76.2693,76.0262,76.0696,13204.0
2020-04-15 13:25:00,87.61,87.65,87.23,87.37,15989.0,76.0609,76.0957,75.731,75.8526,15989.0
2020-04-15 13:30:00,87.37,87.37,87.13,87.13,21030.0,75.8526,75.8526,75.6442,75.6442,21030.0
2020-04-15 13:35:00,87.13,87.19,86.87,87.03,22736.0,75.6442,75.6963,75.4185,75.5574,22736.0
2020-04-15 13:40:00,87.03,87.07,86.79,86.81,31628.0,75.5574,75.5921,75.349,75.3664,31628.0
2020-04-15 13:45:00,86.81,86.81,86.56,86.57,13281.0,75.3664,75.3664,75.1494,75.158,13281.0
2020-04-15 13:50:00,86.65,86.66,86.43,86.49,16220.0,75.2275,75.2362,75.0365,75.0886,16220.0
2020-04-15 13:55:00,86.54,86.6,86.43,86.6,19099.0,75.132,75.1841,75.0365,75.1841,19099.0
2020-04-15 14:00:00,86.66,86.85,86.62,86.76,15287.0,75.2362,75.4011,75.2014,75.323,15287.0
2020-04-15 14:05:00,86.76,86.8,86.48,86.49,14714.0,75.323,75.3577,75.0799,75.0886,14714.0
2020-04-15 14:10:00,86.51,86.77,86.45,86.7,9389.0,75.1059,75.3317,75.0539,75.2709,9389.0
2020-04-15 14:15:00,86.69,86.79,86.6,86.6,17631.0,75.2622,75.349,75.1841,75.1841,17631.0
2020-04-15 14:20:00,86.6,86.82,86.58,86.76,14363.0,75.1841,75.3751,75.1667,75.323,14363.0
2020-04-15 14:25:00,86.73,86.75,86.51,86.73,19162.0,75.2969,75.3143,75.1059,75.2969,19162.0
2020-04-15 14:30:00,86.73,86.86,86.65,86.79,21973.0,75.2969,75.4098,75.2275,75.349,21973.0
2020-04-15 14:35:00,86.78,86.91,86.76,86.81,11332.0,75.3404,75.4532,75.323,75.3664,11332.0
2020-04-15 14:40:00,86.77,86.77,86.54,86.55,35551.0,75.3317,75.3317,75.132,75.1407,35551.0
2020-04-15 14:45:00,86.52,86.63,86.47,86.59,23010.0,75.1146,75.2101,75.0712,75.1754,23010.0
2020-04-15 14:50:00,86.57,86.68,86.47,86.63,54034.0,75.158,75.2535,75.0712,75.2101,54034.0
2020-04-15 14:55:00,86.64,86.82,86.59,86.78,32282.0,75.2188,75.3751,75.1754,75.3404,32282.0
2020-04-15 15:00:00,86.76,86.76,86.46,86.48,21920.0,75.323,75.323,75.0625,75.0799,21920.0
2020-04-15 15:05:00,86.49,86.53,86.19,86.22,38246.0,75.0886,75.1233,74.8281,74.8542,38246.0
2020-04-15 15:10:00,86.19,86.28,86.12,86.14,24704.0,74.8281,74.9063,74.7674,74.7847,24704.0
2020-04-15 15:15:00,86.14,86.4,86.08,86.32,21730.0,74.7847,75.0104,74.7326,74.941,21730.0
2020-04-15 15:20:00,86.3,86.36,86.13,86.18,24670.0,74.9236,74.9757,74.776,74.8194,24670.0
2020-04-15 15:25:00,86.16,86.16,86.02,86.12,47968.0,74.8021,74.8021,74.6805,74.7674,47968.0
2020-04-15 15:30:00,86.11,86.17,86.0,86.04,67517.0,74.7587,74.8108,74.6632,74.6979,67517.0
2020-04-15 15:35:00,86.06,86.56,86.01,86.48,32718.0,74.7153,75.1494,74.6719,75.0799,32718.0
2020-04-15 15:40:00,86.47,86.54,86.22,86.5,40623.0,75.0712,75.132,74.8542,75.0973,40623.0
2020-04-15 15:45:00,86.49,86.73,86.43,86.6,51351.0,75.0886,75.2969,75.0365,75.1841,51351.0
2020-04-15 15:50:00,86.6,86.77,86.37,86.45,78957.0,75.1841,75.3317,74.9844,75.0539,78957.0
2020-04-15 15:55:00,86.45,86.84,86.44,86.5,181464.0,75.0539,75.3924,75.0452,75.0973,181464.0
2020-04-16 09:30:00,87.15,87.35,86.45,86.52,65099.0,75.6616,75.8352,75.0539,75.1146,65099.0
2020-04-16 09:35:00,86.51,86.7,86.14,86.47,48573.0,75.1059,75.2709,74.7847,75.0712,48573.0
2020-04-16 09:40:00,86.52,86.83,86.45,86.61,21601.0,75.1146,75.3838,75.0539,75.1928,21601.0
2020-04-16 09:45:00,86.65,86.71,86.42,86.47,25194.0,75.2275,75.2796,75.0278,75.0712,25194.0
2020-04-16 09:50:00,86.5,86.76,86.47,86.72,30612.0,75.0973,75.323,75.0712,75.2883,30612.0
2020-04-16 09:55:00,86.76,86.92,86.45,86.61,23036.0,75.323,75.4619,75.0539,75.1928,23036.0
2020-04-16 10:00:00,86.67,86.73,86.41,86.66,70600.0,75.2449,75.2969,75.0191,75.2362,70600.0
2020-04-16 10:05:00,86.57,86.85,86.45,86.57,15916.0,75.158,75.4011,75.0539,75.158,15916.0
2020-04-16 10:10:00,86.45,86.6,86.43,86.51,45007.0,75.0539,75.1841,75.0365,75.1059,45007.0
2020-04-16 10:15:00,86.34,86.77,86.25,86.56,16856.0,74.9584,75.3317,74.8802,75.1494,16856.0
2020-04-16 10:20:00,86.56,86.9,86.54,86.87,7367.0,75.1494,75.4445,75.132,75.4185,7367.0
2020-04-16 10:25:00,86.83,87.16,86.83,87.06,14548.0,75.3838,75.6703,75.3838,75.5834,14548.0
2020-04-16 10:30:00,87.1,87.24,86.98,87.1,10559.0,75.6182,75.7397,75.514,75.6182,10559.0
2020-04-16 10:35:00,87.06,87.13,86.9,87.01,12497.0,75.5834,75.6442,75.4445,75.54,12497.0
2020-04-16 10:40:00,87.05,87.43,86.95,87.28,11789.0,75.5748,75.9047,75.4879,75.7744,11789.0
2020-04-16 10:45:00,87.18,87.23,87.04,87.2,17877.0,75.6876,75.731,75.5661,75.705,17877.0
2020-04-16 10:50:00,87.2,87.39,87.15,87.24,29970.0,75.705,75.8699,75.6616,75.7397,29970.0
2020-04-16 10:55:00,87.17,87.67,87.17,87.67,5576.0,75.6789,76.113,75.6789,76.113,5576.0
2020-04-16 11:00:00,87.62,87.67,87.21,87.34,9932.0,76.0696,76.113,75.7137,75.8265,9932.0
2020-04-16 11:05:00,87.36,87.72,87.35,87.7,10378.0,75.8439,76.1564,75.8352,76.1391,10378.0
2020-04-16 11:10:00,87.67,87.67,87.17,87.17,21797.0,76.113,76.113,75.6789,75.6789,21797.0
2020-04-16 11:15:00,87.12,87.26,86.98,87.06,33442.0,75.6355,75.7571,75.514,75.5834,33442.0
2020-04-16 11:20:00,87.04,87.09,86.89,86.89,11099.0,75.5661,75.6095,75.4359,75.4359,11099.0
2020-04-16 11:25:00,86.87,86.93,86.68,86.69,28452.0,75.4185,75.4706,75.2535,75.2622,28452.0
2020-04-16 11:30:00,86.67,86.67,86.33,86.44,18192.0,75.2449,75.2449,74.9497,75.0452,18192.0
2020-04-16 11:35:00,86.48,86.52,86.37,86.41,8648.0,75.0799,75.1146,74.9844,75.0191,8648.0
2020-04-16 11:40:00,86.45,86.7,86.42,86.49,7655.0,75.0539,75.2709,75.0278,75.0886,7655.0
2020-04-16 11:45:00,86.51,86.61,86.47,86.56,11216.0,75.1059,75.1928,75.0712,75.1494,11216.0
2020-04-16 11:50:00,86.52,87.18,86.52,87.18,12921.0,75.1146,75.6876,75.1146,75.6876,12921.0
2020-04-16 11:55:00,87.28,87.31,87.08,87.08,11909.0,75.7744,75.8005,75.6008,75.6008,11909.0
2020-04-16 12:00:00,87.04,87.08,86.6,86.67,15037.0,75.5661,75.6008,75.1841,75.2449,15037.0
2020-04-16 12:05:00,86.68,86.9,86.34,86.37,38406.0,75.2535,75.4445,74.9584,74.9844,38406.0
2020-04-16 12:10:00,86.4,86.43,86.09,86.19,18243.0,75.0104,75.0365,74.7413,74.8281,18243.0
2020-04-16 12:15:00,86.13,86.14,85.8,85.99,24565.0,74.776,74.7847,74.4895,74.6545,24565.0
2020-04-16 12:20:00,85.95,86.07,85.89,85.95,22287.0,74.6198,74.7239,74.5677,74.6198,22287.0
2020-04-16 12:25:00,85.96,86.14,85.96,86.08,13033.0,74.6284,74.7847,74.6284,74.7326,13033.0
2020-04-16 12:30:00,86.05,86.09,85.95,86.07,58015.0,74.7066,74.7413,74.6198,74.7239,58015.0
2020-04-16 12:35:00,86.08,86.21,85.98,86.15,31930.0,74.7326,74.8455,74.6458,74.7934,31930.0
2020-04-16 12:40:00,86.08,86.4,86.07,86.36,25744.0,74.7326,75.0104,74.7239,74.9757,25744.0
2020-04-16 12:45:00,86.36,86.55,86.22,86.5,13457.0,74.9757,75.1407,74.8542,75.0973,13457.0
2020-04-16 12:50:00,86.47,86.72,86.47,86.71,7716.0,75.0712,75.2883,75.0712,75.2796,7716.0
2020-04-16 12:55:00,86.67,86.85,86.58,86.78,11442.0,75.2449,75.4011,75.1667,75.3404,11442.0
2020-04-16 13:00:00,86.78,86.97,86.72,86.72,13546.0,75.3404,75.5053,75.2883,75.2883,13546.0
2020-04-16 13:05:00,86.74,86.91,86.72,86.84,36658.0,75.3056,75.4532,75.2883,75.3924,36658.0
2020-04-16 13:10:00,86.84,87.02,86.8,86.92,56129.0,75.3924,75.5487,75.3577,75.4619,56129.0
2020-04-16 13:15:00,86.9,86.98,86.69,86.81,12749.0,75.4445,75.514,75.2622,75.3664,12749.0
2020-04-16 13:20:00,86.83,87.06,86.81,87.03,7244.0,75.3838,75.5834,75.3664,75.5574,7244.0
2020-04-16 13:25:00,87.01,87.14,86.95,87.12,22310.0,75.54,75.6529,75.4879,75.6355,22310.0
2020-04-16 13:30:00,87.11,87.17,87.03,87.11,10748.0,75.6268,75.6789,75.5574,75.6268,10748.0
2020-04-16 13:35:00,87.15,87.16,87.01,87.02,8597.0,75.6616,75.6703,75.54,75.5487,8597.0
2020-04-16 13:40:00,87.02,87.21,86.93,87.16,15388.0,75.5487,75.7137,75.4706,75.6703,15388.0
2020-04-16 13:45:00,87.16,87.19,87.11,87.14,10885.0,75.6703,75.6963,75.6268,75.6529,10885.0
2020-04-16 13:50:00,87.14,87.17,86.81,86.81,13088.0,75.6529,75.6789,75.3664,75.3664,13088.0
2020-04-16 13:55:00,86.79,86.97,86.79,86.92,11009.0,75.349,75.5053,75.349,75.4619,11009.0
2020-04-16 14:00:00,86.9,87.01,86.75,86.97,11684.0,75.4445,75.54,75.3143,75.5053,11684.0
2020-04-16 14:05:00,86.97,87.07,86.86,87.06,22917.0,75.5053,75.5921,75.4098,75.5834,22917.0
2020-04-16 14:10:00,87.07,87.34,87.02,87.33,10112.0,75.5921,75.8265,75.5487,75.8178,10112.0
2020-04-16 14:15:00,87.38,87.54,87.35,87.49,26663.0,75.8613,76.0002,75.8352,75.9568,26663.0
2020-04-16 14:20:00,87.49,87.49,87.15,87.16,17584.0,75.9568,75.9568,75.6616,75.6703,17584.0
2020-04-16 14:25:00,87.14,87.15,86.97,87.06,20241.0,75.6529,75.6616,75.5053,75.5834,20241.0
2020-04-16 14:30:00,87.05,87.26,87.05,87.16,36770.0,75.5748,75.7571,75.5748,75.6703,36770.0
2020-04-16 14:35:00,87.21,87.52,87.16,87.5,12451.0,75.7137,75.9828,75.6703,75.9654,12451.0
2020-04-16 14:40:00,87.47,87.48,87.35,87.47,16522.0,75.9394,75.9481,75.8352,75.9394,16522.0
2020-04-16 14:45:00,87.47,87.61,87.47,87.53,16465.0,75.9394,76.0609,75.9394,75.9915,16465.0
2020-04-16 14:50:00,87.54,87.64,87.36,87.57,20166.0,76.0002,76.087,75.8439,76.0262,20166.0
2020-04-16 14:55:00,87.56,87.71,87.47,87.64,21916.0,76.0175,76.1478,75.9394,76.087,21916.0
2020-04-16 15:00:00,87.65,87.71,87.4,87.49,17674.0,76.0957,76.1478,75.8786,75.9568,17674.0
2020-04-16 15:05:00,87.47,87.59,87.35,87.49,18312.0,75.9394,76.0436,75.8352,75.9568,18312.0
2020-04-16 15:10:00,87.5,87.66,87.45,87.65,20735.0,75.9654,76.1043,75.922,76.0957,20735.0
2020-04-16 15:15:00,87.62,87.8,87.57,87.7,34769.0,76.0696,76.2259,76.0262,76.1391,34769.0
2020-04-16 15:20:00,87.67,87.96,87.65,87.94,17136.0,76.113,76.3648,76.0957,76.3474,17136.0
2020-04-16 15:25:00,87.94,88.03,87.82,88.03,28450.0,76.3474,76.4256,76.2433,76.4256,28450.0
2020-04-16 15:30:00,88.03,88.09,87.82,87.93,22249.0,76.4256,76.4777,76.2433,76.3388,22249.0
2020-04-16 15:35:00,87.95,88.15,87.95,88.09,29560.0,76.3561,76.5298,76.3561,76.4777,29560.0
2020-04-16 15:40:00,88.1,88.14,87.93,87.98,44230.0,76.4863,76.5211,76.3388,76.3822,44230.0
2020-04-16 15:45:00,88.02,88.28,87.97,88.21,38971.0,76.4169,76.6426,76.3735,76.5818,38971.0
2020-04-16 15:50:00,88.22,88.43,88.14,88.23,69537.0,76.5905,76.7728,76.5211,76.5992,69537.0
2020-04-16 15:55:00,88.22,88.28,87.85,88.12,196256.0,76.5905,76.6426,76.2693,76.5037,196256.0
2020-04-17 09:30:00,90.26,90.71,89.11,89.53,201568.0,78.3616,78.7523,77.3632,77.7278,201568.0
2020-04-17 09:35:00,89.43,90.06,88.87,89.74,40914.0,77.641,78.188,77.1548,77.9102,40914.0
2020-04-17 09:40:00,89.76,89.88,89.28,89.85,38245.0,77.9275,78.0317,77.5108,78.0057,38245.0
2020-04-17 09:45:00,89.81,90.28,89.66,90.19,25792.0,77.9709,78.379,77.8407,78.3008,25792.0
2020-04-17 09:50:00,90.15,90.19,89.02,89.23,21510.0,78.2661,78.3008,77.2851,77.4674,21510.0
2020-04-17 09:55:00,89.23,89.64,89.2,89.64,17234.0,77.4674,77.8233,77.4413,77.8233,17234.0
2020-04-17 10:00:00,89.6,89.65,88.9,89.1,24343.0,77.7886,77.832,77.1809,77.3545,24343.0
2020-04-17 10:05:00,89.09,89.15,88.71,88.76,33103.0,77.3458,77.3979,77.0159,77.0593,33103.0
2020-04-17 10:10:00,88.78,89.05,88.69,88.8,13137.0,77.0767,77.3111,76.9986,77.0941,13137.0
2020-04-17 10:15:00,88.86,88.97,88.24,88.35,16959.0,77.1462,77.2417,76.6079,76.7034,16959.0
2020-04-17 10:20:00,88.45,88.86,88.36,88.86,11261.0,76.7902,77.1462,76.7121,77.1462,11261.0
2020-04-17 10:25:00,88.8,89.06,88.7,88.94,15566.0,77.0941,77.3198,77.0073,77.2156,15566.0
2020-04-17 10:30:00,88.91,89.19,88.74,88.75,16731.0,77.1896,77.4327,77.042,77.0507,16731.0
2020-04-17 10:35:00,88.74,88.81,88.56,88.77,18559.0,77.042,77.1027,76.8857,77.068,18559.0
2020-04-17 10:40:00,88.77,89.09,88.74,88.81,10916.0,77.068,77.3458,77.042,77.1027,10916.0
2020-04-17 10:45:00,88.8,88.89,88.59,88.63,20186.0,77.0941,77.1722,76.9118,76.9465,20186.0
2020-04-17 10:50:00,88.62,88.81,88.53,88.75,25168.0,76.9378,77.1027,76.8597,77.0507,25168.0
2020-04-17 10:55:00,88.78,88.94,88.63,88.67,10837.0,77.0767,77.2156,76.9465,76.9812,10837.0
2020-04-17 11:00:00,88.63,89.04,88.56,88.82,19738.0,76.9465,77.3024,76.8857,77.1114,19738.0
2020-04-17 11:05:00,88.82,88.94,88.7,88.78,16288.0,77.1114,77.2156,77.0073,77.0767,16288.0
2020-04-17 11:10:00,88.81,88.99,88.71,88.89,32539.0,77.1027,77.259,77.0159,77.1722,32539.0
2020-04-17 11:15:00,88.87,89.06,88.77,89.06,20051.0,77.1548,77.3198,77.068,77.3198,20051.0
2020-04-17 11:20:00,88.99,89.02,88.74,88.74,17268.0,77.259,77.2851,77.042,77.042,17268.0
2020-04-17 11:25:00,88.77,88.98,88.64,88.66,28691.0,77.068,77.2503,76.9552,76.9725,28691.0
2020-04-17 11:30:00,88.7,89.02,88.69,88.92,26794.0,77.0073,77.2851,76.9986,77.1982,26794.0
2020-04-17 11:35:00,88.92,89.51,88.92,89.16,17774.0,77.1982,77.7105,77.1982,77.4066,17774.0
2020-04-17 11:40:00,89.25,89.27,88.89,88.93,20708.0,77.4847,77.5021,77.1722,77.2069,20708.0
2020-04-17 11:45:00,88.93,89.26,88.93,89.26,17199.0,77.2069,77.4934,77.2069,77.4934,17199.0
2020-04-17 11:50:00,89.25,89.27,89.07,89.09,11544.0,77.4847,77.5021,77.3285,77.3458,11544.0
2020-04-17 11:55:00,89.09,89.14,88.9,88.92,11393.0,77.3458,77.3892,77.1809,77.1982,11393.0
2020-04-17 12:00:00,88.92,89.23,88.82,89.06,16468.0,77.1982,77.4674,77.1114,77.3198,16468.0
2020-04-17 12:05:00,89.15,89.24,88.89,88.93,14497.0,77.3979,77.4761,77.1722,77.2069,14497.0
2020-04-17 12:10:00,88.88,89.12,88.76,89.01,15140.0,77.1635,77.3719,77.0593,77.2764,15140.0
2020-04-17 12:15:00,89.02,89.07,88.88,89.05,16334.0,77.2851,77.3285,77.1635,77.3111,16334.0
2020-04-17 12:20:00,89.03,89.13,88.87,88.9,11217.0,77.2937,77.3806,77.1548,77.1809,11217.0
2020-04-17 12:25:00,88.87,88.98,88.85,88.93,15173.0,77.1548,77.2503,77.1375,77.2069,15173.0
2020-04-17 12:30:00,88.93,89.15,88.86,89.07,21693.0,77.2069,77.3979,77.1462,77.3285,21693.0
2020-04-17 12:35:00,89.09,89.45,89.08,89.45,51894.0,77.3458,77.6584,77.3372,77.6584,51894.0
2020-04-17 12:40:00,89.45,89.62,89.38,89.48,14372.0,77.6584,77.806,77.5976,77.6844,14372.0
2020-04-17 12:45:00,89.46,89.49,89.17,89.17,11834.0,77.6671,77.6931,77.4153,77.4153,11834.0
2020-04-17 12:50:00,89.17,89.25,89.06,89.25,9302.0,77.4153,77.4847,77.3198,77.4847,9302.0
2020-04-17 12:55:00,89.22,89.27,89.07,89.11,10704.0,77.4587,77.5021,77.3285,77.3632,10704.0
2020-04-17 13:00:00,89.04,89.39,89.04,89.27,15431.0,77.3024,77.6063,77.3024,77.5021,15431.0
2020-04-17 13:05:00,89.31,89.42,89.25,89.38,18404.0,77.5368,77.6323,77.4847,77.5976,18404.0
2020-04-17 13:10:00,89.38,89.38,89.07,89.09,12912.0,77.5976,77.5976,77.3285,77.3458,12912.0
2020-04-17 13:15:00,89.09,89.3,89.09,89.29,11873.0,77.3458,77.5282,77.3458,77.5195,11873.0
2020-04-17 13:20:00,89.29,89.29,88.72,88.76,10910.0,77.5195,77.5195,77.0246,77.0593,10910.0
2020-04-17 13:25:00,88.73,88.88,88.58,88.69,35653.0,77.0333,77.1635,76.9031,76.9986,35653.0
2020-04-17 13:30:00,88.67,88.96,88.67,88.9,17077.0,76.9812,77.233,76.9812,77.1809,17077.0
2020-04-17 13:35:00,88.91,88.98,88.86,88.93,22361.0,77.1896,77.2503,77.1462,77.2069,22361.0
2020-04-17 13:40:00,88.91,89.01,88.79,88.82,18200.0,77.1896,77.2764,77.0854,77.1114,18200.0
2020-04-17 13:45:00,88.82,88.86,88.66,88.74,10211.0,77.1114,77.1462,76.9725,77.042,10211.0
2020-04-17 13:50:00,88.72,88.84,88.71,88.78,10691.0,77.0246,77.1288,77.0159,77.0767,10691.0
2020-04-17 13:55:00,88.76,88.96,88.75,88.95,15513.0,77.0593,77.233,77.0507,77.2243,15513.0
2020-04-17 14:00:00,88.91,88.96,88.72,88.79,19563.0,77.1896,77.233,77.0246,77.0854,19563.0
2020-04-17 14:05:00,88.79,89.07,88.76,89.02,23947.0,77.0854,77.3285,77.0593,77.2851,23947.0
2020-04-17 14:10:00,88.99,89.06,88.91,88.95,7773.0,77.259,77.3198,77.1896,77.2243,7773.0
2020-04-17 14:15:00,88.94,88.97,88.8,88.83,19072.0,77.2156,77.2417,77.0941,77.1201,19072.0
2020-04-17 14:20:00,88.89,89.01,88.89,88.94,8514.0,77.1722,77.2764,77.1722,77.2156,8514.0
2020-04-17 14:25:00,88.96,89.04,88.89,88.93,27820.0,77.233,77.3024,77.1722,77.2069,27820.0
2020-04-17 14:30:00,88.91,88.95,88.82,88.91,14715.0,77.1896,77.2243,77.1114,77.1896,14715.0
2020-04-17 14:35:00,88.91,88.91,88.59,88.73,11522.0,77.1896,77.1896,76.9118,77.0333,11522.0
2020-04-17 14:40:00,88.73,88.83,88.63,88.82,14095.0,77.0333,77.1201,76.9465,77.1114,14095.0
2020-04-17 14:45:00,88.81,88.88,88.78,88.88,7925.0,77.1027,77.1635,77.0767,77.1635,7925.0
2020-04-17 14:50:00,88.91,88.92,88.82,88.82,11169.0,77.1896,77.1982,77.1114,77.1114,11169.0
2020-04-17 14:55:00,88.84,88.99,88.82,88.95,15195.0,77.1288,77.259,77.1114,77.2243,15195.0
2020-04-17 15:00:00,88.98,89.15,88.96,89.15,11240.0,77.2503,77.3979,77.233,77.3979,11240.0
2020-04-17 15:05:00,89.14,89.35,89.11,89.33,61680.0,77.3892,77.5716,77.3632,77.5542,61680.0
2020-04-17 15:10:00,89.36,89.51,89.33,89.42,13764.0,77.5802,77.7105,77.5542,77.6323,13764.0
2020-04-17 15:15:00,89.43,89.6,89.37,89.57,18290.0,77.641,77.7886,77.5889,77.7626,18290.0
2020-04-17 15:20:00,89.55,89.55,89.4,89.5,19187.0,77.7452,77.7452,77.615,77.7018,19187.0
2020-04-17 15:25:00,89.51,89.71,89.48,89.63,21615.0,77.7105,77.8841,77.6844,77.8147,21615.0
2020-04-17 15:30:00,89.62,89.76,89.51,89.69,26954.0,77.806,77.9275,77.7105,77.8667,26954.0
2020-04-17 15:35:00,89.68,89.9,89.54,89.9,23912.0,77.8581,78.0491,77.7365,78.0491,23912.0
2020-04-17 15:40:00,89.9,89.98,89.74,89.89,26124.0,78.0491,78.1185,77.9102,78.0404,26124.0
2020-04-17 15:45:00,89.93,90.36,89.85,90.36,50435.0,78.0751,78.4484,78.0057,78.4484,50435.0
2020-04-17 15:50:00,90.38,90.95,90.35,90.64,73800.0,78.4658,78.9606,78.4397,78.6915,73800.0
2020-04-17 15:55:00,90.65,90.66,90.14,90.28,158345.0,78.7002,78.7089,78.2574,78.379,158345.0
2020-04-20 09:30:00,88.99,89.23,88.12,88.31,58803.0,77.259,77.4674,76.5037,76.6687,58803.0
2020-04-20 09:35:00,88.3,88.64,88.18,88.43,25554.0,76.66,76.9552,76.5558,76.7728,25554.0
2020-04-20 09:40:00,88.43,88.47,88.17,88.29,35076.0,76.7728,76.8076,76.5471,76.6513,35076.0
2020-04-20 09:45:00,88.34,88.72,88.32,88.67,25547.0,76.6947,77.0246,76.6773,76.9812,25547.0
2020-04-20 09:50:00,88.57,88.7,88.46,88.62,23124.0,76.8944,77.0073,76.7989,76.9378,23124.0
2020-04-20 09:55:00,88.62,88.72,88.34,88.53,22153.0,76.9378,77.0246,76.6947,76.8597,22153.0
2020-04-20 10:00:00,88.57,88.76,88.12,88.57,24704.0,76.8944,77.0593,76.5037,76.8944,24704.0
2020-04-20 10:05:00,88.53,88.7,88.48,88.67,19761.0,76.8597,77.0073,76.8163,76.9812,19761.0
2020-04-20 10:10:00,88.72,88.83,88.55,88.59,22863.0,77.0246,77.1201,76.877,76.9118,22863.0
2020-04-20 10:15:00,88.59,88.61,88.39,88.47,29392.0,76.9118,76.9291,76.7381,76.8076,29392.0
2020-04-20 10:20:00,88.47,88.5,88.3,88.33,16491.0,76.8076,76.8336,76.66,76.686,16491.0
2020-04-20 10:25:00,88.33,88.49,88.27,88.43,23648.0,76.686,76.8249,76.6339,76.7728,23648.0
2020-04-20 10:30:00,88.39,88.4,88.15,88.24,41798.0,76.7381,76.7468,76.5298,76.6079,41798.0
2020-04-20 10:35:00,88.2,88.25,87.88,87.92,15134.0,76.5732,76.6166,76.2953,76.3301,15134.0
2020-04-20 10:40:00,87.99,88.37,87.95,88.37,14899.0,76.3908,76.7208,76.3561,76.7208,14899.0
2020-04-20 10:45:00,88.38,88.74,88.38,88.6,16487.0,76.7294,77.042,76.7294,76.9204,16487.0
2020-04-20 10:50:00,88.59,89.15,88.54,89.04,25031.0,76.9118,77.3979,76.8683,77.3024,25031.0
2020-04-20 10:55:00,89.04,89.13,88.77,88.9,14185.0,77.3024,77.3806,77.068,77.1809,14185.0
2020-04-20 11:00:00,88.88,88.89,88.7,88.8,17809.0,77.1635,77.1722,77.0073,77.0941,17809.0
2020-04-20 11:05:00,88.82,88.88,88.59,88.59,16162.0,77.1114,77.1635,76.9118,76.9118,16162.0
2020-04-20 11:10:00,88.64,88.69,88.49,88.62,16647.0,76.9552,76.9986,76.8249,76.9378,16647.0
2020-04-20 11:15:00,88.58,89.05,88.58,89.0,25525.0,76.9031,77.3111,76.9031,77.2677,25525.0
2020-04-20 11:20:00,88.94,89.03,88.82,88.98,11779.0,77.2156,77.2937,77.1114,77.2503,11779.0
2020-04-20 11:25:00,89.01,89.28,89.0,89.23,19699.0,77.2764,77.5108,77.2677,77.4674,19699.0
2020-04-20 11:30:00,89.23,89.23,88.91,89.05,13221.0,77.4674,77.4674,77.1896,77.3111,13221.0
2020-04-20 11:35:00,89.04,89.3,89.04,89.24,9325.0,77.3024,77.5282,77.3024,77.4761,9325.0
2020-04-20 11:40:00,89.23,89.31,89.05,89.19,10253.0,77.4674,77.5368,77.3111,77.4327,10253.0
2020-04-20 11:45:00,89.23,89.37,89.19,89.2,11748.0,77.4674,77.5889,77.4327,77.4413,11748.0
2020-04-20 11:50:00,89.24,89.37,89.12,89.28,13941.0,77.4761,77.5889,77.3719,77.5108,13941.0
2020-04-20 11:55:00,89.26,89.4,89.25,89.31,11737.0,77.4934,77.615,77.4847,77.5368,11737.0
2020-04-20 12:00:00,89.28,89.32,88.91,88.99,8375.0,77.5108,77.5455,77.1896,77.259,8375.0
2020-04-20 12:05:00,88.98,89.29,88.96,89.28,10652.0,77.2503,77.5195,77.233,77.5108,10652.0
2020-04-20 12:10:00,89.27,89.31,89.04,89.07,10711.0,77.5021,77.5368,77.3024,77.3285,10711.0
2020-04-20 12:15:00,89.1,89.19,89.02,89.06,20850.0,77.3545,77.4327,77.2851,77.3198,20850.0
2020-04-20 12:20:00,89.01,89.07,88.91,89.06,18612.0,77.2764,77.3285,77.1896,77.3198,18612.0
2020-04-20 12:25:00,89.06,89.36,89.03,89.2,16318.0,77.3198,77.5802,77.2937,77.4413,16318.0
2020-04-20 12:30:00,89.2,89.38,89.2,89.34,6536.0,77.4413,77.5976,77.4413,77.5629,6536.0
2020-04-20 12:35:00,89.37,89.37,89.26,89.31,10835.0,77.5889,77.5889,77.4934,77.5368,10835.0
2020-04-20 12:40:00,89.29,89.35,89.17,89.28,7741.0,77.5195,77.5716,77.4153,77.5108,7741.0
2020-04-20 12:45:00,89.27,89.47,89.25,89.47,34039.0,77.5021,77.6757,77.4847,77.6757,34039.0
2020-04-20 12:50:00,89.4,89.42,89.17,89.18,7422.0,77.615,77.6323,77.4153,77.424,7422.0
2020-04-20 12:55:00,89.19,89.2,88.99,89.01,7135.0,77.4327,77.4413,77.259,77.2764,7135.0
2020-04-20 13:00:00,89.03,89.07,88.79,88.87,9066.0,77.2937,77.3285,77.0854,77.1548,9066.0
2020-04-20 13:05:00,88.87,88.99,88.85,88.91,10229.0,77.1548,77.259,77.1375,77.1896,10229.0
2020-04-20 13:10:00,88.91,88.98,88.77,88.84,5429.0,77.1896,77.2503,77.068,77.1288,5429.0
2020-04-20 13:15:00,88.84,88.94,88.79,88.88,4807.0,77.1288,77.2156,77.0854,77.1635,4807.0
2020-04-20 13:20:00,88.88,88.93,88.77,88.86,8740.0,77.1635,77.2069,77.068,77.1462,8740.0
2020-04-20 13:25:00,88.89,89.06,88.86,89.03,7866.0,77.1722,77.3198,77.1462,77.2937,7866.0
2020-04-20 13:30:00,88.98,88.99,88.73,88.84,9126.0,77.2503,77.259,77.0333,77.1288,9126.0
2020-04-20 13:35:00,88.82,88.94,88.74,88.94,6277.0,77.1114,77.2156,77.042,77.2156,6277.0
2020-04-20 13:40:00,88.91,89.1,88.91,89.03,8978.0,77.1896,77.3545,77.1896,77.2937,8978.0
2020-04-20 13:45:00,89.08,89.1,89.0,89.03,10692.0,77.3372,77.3545,77.2677,77.2937,10692.0
2020-04-20 13:50:00,89.05,89.23,89.01,89.14,8705.0,77.3111,77.4674,77.2764,77.3892,8705.0
2020-04-20 13:55:00,89.11,89.16,89.04,89.06,7644.0,77.3632,77.4066,77.3024,77.3198,7644.0
2020-04-20 14:00:00,89.08,89.12,88.87,89.12,50587.0,77.3372,77.3719,77.1548,77.3719,50587.0
2020-04-20 14:05:00,89.13,89.2,88.79,88.79,17701.0,77.3806,77.4413,77.0854,77.0854,17701.0
2020-04-20 14:10:00,88.79,88.91,88.73,88.81,18399.0,77.0854,77.1896,77.0333,77.1027,18399.0
2020-04-20 14:15:00,88.79,88.86,88.74,88.84,13876.0,77.0854,77.1462,77.042,77.1288,13876.0
2020-04-20 14:20:00,88.84,88.9,88.74,88.75,9921.0,77.1288,77.1809,77.042,77.0507,9921.0
2020-04-20 14:25:00,88.78,88.79,88.49,88.58,15254.0,77.0767,77.0854,76.8249,76.9031,15254.0
2020-04-20 14:30:00,88.58,88.88,88.58,88.64,33033.0,76.9031,77.1635,76.9031,76.9552,33033.0
2020-04-20 14:35:00,88.62,88.81,88.61,88.61,9896.0,76.9378,77.1027,76.9291,76.9291,9896.0
2020-04-20 14:40:00,88.64,88.79,88.6,88.65,12874.0,76.9552,77.0854,76.9204,76.9638,12874.0
2020-04-20 14:45:00,88.64,88.86,88.49,88.84,11467.0,76.9552,77.1462,76.8249,77.1288,11467.0
2020-04-20 14:50:00,88.84,88.87,88.67,88.76,22418.0,77.1288,77.1548,76.9812,77.0593,22418.0
2020-04-20 14:55:00,88.76,88.76,88.34,88.44,48627.0,77.0593,77.0593,76.6947,76.7815,48627.0
2020-04-20 15:00:00,88.53,88.77,88.5,88.52,23724.0,76.8597,77.068,76.8336,76.851,23724.0
2020-04-20 15:05:00,88.52,88.96,88.43,88.96,35135.0,76.851,77.233,76.7728,77.233,35135.0
2020-04-20 15:10:00,88.93,89.29,88.93,89.16,40222.0,77.2069,77.5195,77.2069,77.4066,40222.0
2020-04-20 15:15:00,89.18,89.35,88.93,88.93,21793.0,77.424,77.5716,77.2069,77.2069,21793.0
2020-04-20 15:20:00,88.93,89.07,88.86,88.98,22155.0,77.2069,77.3285,77.1462,77.2503,22155.0
2020-04-20 15:25:00,88.99,89.08,88.84,89.06,13787.0,77.259,77.3372,77.1288,77.3198,13787.0
2020-04-20 15:30:00,89.06,89.09,88.86,89.09,20371.0,77.3198,77.3458,77.1462,77.3458,20371.0
2020-04-20 15:35:00,89.07,89.08,88.7,88.74,25542.0,77.3285,77.3372,77.0073,77.042,25542.0
2020-04-20 15:40:00,88.75,88.92,88.72,88.81,23584.0,77.0507,77.1982,77.0246,77.1027,23584.0
2020-04-20 15:45:00,88.85,88.91,88.78,88.89,22790.0,77.1375,77.1896,77.0767,77.1722,22790.0
2020-04-20 15:50:00,88.87,88.87,88.5,88.62,79934.0,77.1548,77.1548,76.8336,76.9378,79934.0
2020-04-20 15:55:00,88.64,88.93,88.42,88.61,175138.0,76.9552,77.2069,76.7642,76.9291,175138.0
2020-04-21 09:30:00,83.8,85.87,83.71,85.64,103900.0,72.7532,74.5503,72.675,74.3506,103900.0
2020-04-21 09:35:00,85.86,86.8,85.48,85.83,50154.0,74.5416,75.3577,74.2117,74.5156,50154.0
2020-04-21 09:40:00,85.54,87.4,85.52,87.15,35127.0,74.2638,75.8786,74.2464,75.6616,35127.0
2020-04-21 09:45:00,87.16,88.1,86.71,87.08,39826.0,75.6703,76.4863,75.2796,75.6008,39826.0
2020-04-21 09:50:00,87.02,87.39,86.79,87.1,34560.0,75.5487,75.8699,75.349,75.6182,34560.0
2020-04-21 09:55:00,86.97,87.21,86.48,86.5,59153.0,75.5053,75.7137,75.0799,75.0973,59153.0
2020-04-21 10:00:00,86.37,86.53,85.87,86.39,17932.0,74.9844,75.1233,74.5503,75.0018,17932.0
2020-04-21 10:05:00,86.27,86.59,86.12,86.59,9650.0,74.8976,75.1754,74.7674,75.1754,9650.0
2020-04-21 10:10:00,86.59,86.88,86.19,86.29,10626.0,75.1754,75.4272,74.8281,74.9149,10626.0
2020-04-21 10:15:00,86.41,86.89,86.39,86.69,17680.0,75.0191,75.4359,75.0018,75.2622,17680.0
2020-04-21 10:20:00,86.71,87.19,86.7,87.06,11625.0,75.2796,75.6963,75.2709,75.5834,11625.0
2020-04-21 10:25:00,86.97,87.34,86.7,86.85,29677.0,75.5053,75.8265,75.2709,75.4011,29677.0
2020-04-21 10:30:00,86.98,87.09,86.76,86.78,12934.0,75.514,75.6095,75.323,75.3404,12934.0
2020-04-21 10:35:00,86.79,87.13,86.71,86.96,9213.0,75.349,75.6442,75.2796,75.4966,9213.0
2020-04-21 10:40:00,86.94,86.99,86.84,86.91,7963.0,75.4793,75.5227,75.3924,75.4532,7963.0
2020-04-21 10:45:00,86.86,86.94,86.65,86.73,16251.0,75.4098,75.4793,75.2275,75.2969,16251.0
2020-04-21 10:50:00,86.79,86.9,86.55,86.59,14587.0,75.349,75.4445,75.1407,75.1754,14587.0
2020-04-21 10:55:00,86.67,87.04,86.65,86.85,18995.0,75.2449,75.5661,75.2275,75.4011,18995.0
2020-04-21 11:00:00,86.86,86.9,86.67,86.7,24637.0,75.4098,75.4445,75.2449,75.2709,24637.0
2020-04-21 11:05:00,86.76,87.1,86.72,86.91,30278.0,75.323,75.6182,75.2883,75.4532,30278.0
2020-04-21 11:10:00,86.89,86.94,86.51,86.51,33149.0,75.4359,75.4793,75.1059,75.1059,33149.0
2020-04-21 11:15:00,86.45,86.6,86.3,86.56,16404.0,75.0539,75.1841,74.9236,75.1494,16404.0
2020-04-21 11:20:00,86.55,86.74,86.41,86.48,20378.0,75.1407,75.3056,75.0191,75.0799,20378.0
2020-04-21 11:25:00,86.49,86.59,86.36,86.48,13543.0,75.0886,75.1754,74.9757,75.0799,13543.0
2020-04-21 11:30:00,86.6,86.98,86.57,86.8,19905.0,75.1841,75.514,75.158,75.3577,19905.0
2020-04-21 11:35:00,86.8,86.9,86.63,86.69,12413.0,75.3577,75.4445,75.2101,75.2622,12413.0
2020-04-21 11:40:00,86.68,86.74,86.53,86.58,12688.0,75.2535,75.3056,75.1233,75.1667,12688.0
2020-04-21 11:45:00,86.5,86.65,86.45,86.65,9454.0,75.0973,75.2275,75.0539,75.2275,9454.0
2020-04-21 11:50:00,86.61,87.27,86.61,87.26,39712.0,75.1928,75.7658,75.1928,75.7571,39712.0
2020-04-21 11:55:00,87.22,87.57,87.07,87.16,37124.0,75.7223,76.0262,75.5921,75.6703,37124.0
2020-04-21 12:00:00,87.21,87.23,86.85,87.01,19811.0,75.7137,75.731,75.4011,75.54,19811.0
2020-04-21 12:05:00,87.08,87.17,86.8,86.8,37678.0,75.6008,75.6789,75.3577,75.3577,37678.0
2020-04-21 12:10:00,86.79,87.01,86.7,87.0,29600.0,75.349,75.54,75.2709,75.5314,29600.0
2020-04-21 12:15:00,87.02,87.34,86.97,87.26,18455.0,75.5487,75.8265,75.5053,75.7571,18455.0
2020-04-21 12:20:00,87.26,87.51,87.21,87.48,21040.0,75.7571,75.9741,75.7137,75.9481,21040.0
2020-04-21 12:25:00,87.52,87.6,87.42,87.45,14692.0,75.9828,76.0523,75.896,75.922,14692.0
2020-04-21 12:30:00,87.44,87.5,87.19,87.25,32013.0,75.9133,75.9654,75.6963,75.7484,32013.0
2020-04-21 12:35:00,87.26,87.43,87.03,87.42,18598.0,75.7571,75.9047,75.5574,75.896,18598.0
2020-04-21 12:40:00,87.4,87.5,87.3,87.42,33938.0,75.8786,75.9654,75.7918,75.896,33938.0
2020-04-21 12:45:00,87.38,87.54,87.29,87.54,35326.0,75.8613,76.0002,75.7831,76.0002,35326.0
2020-04-21 12:50:00,87.54,87.82,87.48,87.8,30258.0,76.0002,76.2433,75.9481,76.2259,30258.0
2020-04-21 12:55:00,87.8,87.84,87.56,87.74,27342.0,76.2259,76.2606,76.0175,76.1738,27342.0
2020-04-21 13:00:00,87.78,87.8,87.58,87.7,33181.0,76.2085,76.2259,76.0349,76.1391,33181.0
2020-04-21 13:05:00,87.7,88.05,87.65,87.89,30212.0,76.1391,76.4429,76.0957,76.304,30212.0
2020-04-21 13:10:00,87.89,88.16,87.89,88.11,31300.0,76.304,76.5384,76.304,76.495,31300.0
2020-04-21 13:15:00,88.14,88.34,88.07,88.29,19429.0,76.5211,76.6947,76.4603,76.6513,19429.0
2020-04-21 13:20:00,88.29,88.61,88.21,88.42,22686.0,76.6513,76.9291,76.5818,76.7642,22686.0
2020-04-21 13:25:00,88.43,88.54,88.31,88.53,23529.0,76.7728,76.8683,76.6687,76.8597,23529.0
2020-04-21 13:30:00,88.45,88.55,88.0,88.15,34370.0,76.7902,76.877,76.3995,76.5298,34370.0
2020-04-21 13:35:00,88.16,88.5,88.08,88.33,20540.0,76.5384,76.8336,76.469,76.686,20540.0
2020-04-21 13:40:00,88.33,88.52,88.23,88.42,17858.0,76.686,76.851,76.5992,76.7642,17858.0
2020-04-21 13:45:00,88.45,88.59,88.29,88.45,53878.0,76.7902,76.9118,76.6513,76.7902,53878.0
2020-04-21 13:50:00,88.45,88.45,88.06,88.17,14156.0,76.7902,76.7902,76.4516,76.5471,14156.0
2020-04-21 13:55:00,88.09,88.25,88.02,88.17,23628.0,76.4777,76.6166,76.4169,76.5471,23628.0
2020-04-21 14:00:00,88.15,88.31,88.12,88.23,21840.0,76.5298,76.6687,76.5037,76.5992,21840.0
2020-04-21 14:05:00,88.2,88.35,88.1,88.25,24911.0,76.5732,76.7034,76.4863,76.6166,24911.0
2020-04-21 14:10:00,88.26,88.43,88.19,88.41,22820.0,76.6253,76.7728,76.5645,76.7555,22820.0
2020-04-21 14:15:00,88.37,88.61,88.37,88.54,29246.0,76.7208,76.9291,76.7208,76.8683,29246.0
2020-04-21 14:20:00,88.56,89.1,88.53,88.99,25935.0,76.8857,77.3545,76.8597,77.259,25935.0
2020-04-21 14:25:00,88.97,89.15,88.95,89.0,25929.0,77.2417,77.3979,77.2243,77.2677,25929.0
2020-04-21 14:30:00,89.04,89.1,88.96,89.03,26748.0,77.3024,77.3545,77.233,77.2937,26748.0
2020-04-21 14:35:00,89.06,89.06,88.72,88.83,38467.0,77.3198,77.3198,77.0246,77.1201,38467.0
2020-04-21 14:40:00,88.8,88.8,88.0,88.14,66134.0,77.0941,77.0941,76.3995,76.5211,66134.0
2020-04-21 14:45:00,88.14,88.33,88.09,88.15,14767.0,76.5211,76.686,76.4777,76.5298,14767.0
2020-04-21 14:50:00,88.13,88.36,88.11,88.25,19571.0,76.5124,76.7121,76.495,76.6166,19571.0
2020-04-21 14:55:00,88.23,88.23,87.96,88.06,21821.0,76.5992,76.5992,76.3648,76.4516,21821.0
2020-04-21 15:00:00,88.1,88.24,87.89,87.99,22182.0,76.4863,76.6079,76.304,76.3908,22182.0
2020-04-21 15:05:00,87.96,88.01,87.51,87.56,16181.0,76.3648,76.4082,75.9741,76.0175,16181.0
2020-04-21 15:10:00,87.61,87.96,87.61,87.96,19372.0,76.0609,76.3648,76.0609,76.3648,19372.0
2020-04-21 15:15:00,87.95,88.25,87.8,88.25,24551.0,76.3561,76.6166,76.2259,76.6166,24551.0
2020-04-21 15:20:00,88.23,88.28,88.12,88.26,22051.0,76.5992,76.6426,76.5037,76.6253,22051.0
2020-04-21 15:25:00,88.25,88.4,88.05,88.3,25442.0,76.6166,76.7468,76.4429,76.66,25442.0
2020-04-21 15:30:00,88.26,88.48,88.19,88.25,35123.0,76.6253,76.8163,76.5645,76.6166,35123.0
2020-04-21 15:35:00,88.3,88.69,88.3,88.63,45088.0,76.66,76.9986,76.66,76.9465,45088.0
2020-04-21 15:40:00,88.64,88.7,88.46,88.55,55694.0,76.9552,77.0073,76.7989,76.877,55694.0
2020-04-21 15:45:00,88.53,88.94,88.51,88.81,79527.0,76.8597,77.2156,76.8423,77.1027,79527.0
2020-04-21 15:50:00,88.72,89.13,88.44,88.89,166018.0,77.0246,77.3806,76.7815,77.1722,166018.0
2020-04-21 15:55:00,88.88,89.64,88.76,89.0,427007.0,77.1635,77.8233,77.0593,77.2677,427007.0
2020-04-22 09:30:00,89.67,90.78,89.33,89.65,60811.0,77.8494,78.8131,77.5542,77.832,60811.0
2020-04-22 09:35:00,89.36,89.37,88.24,89.14,58444.0,77.5802,77.5889,76.6079,77.3892,58444.0
2020-04-22 09:40:00,89.2,89.64,89.06,89.48,26990.0,77.4413,77.8233,77.3198,77.6844,26990.0
2020-04-22 09:45:00,89.48,89.62,88.79,88.88,35933.0,77.6844,77.806,77.0854,77.1635,35933.0
2020-04-22 09:50:00,88.94,89.1,88.2,88.4,18955.0,77.2156,77.3545,76.5732,76.7468,18955.0
2020-04-22 09:55:00,88.49,88.77,88.33,88.48,57735.0,76.8249,77.068,76.686,76.8163,57735.0
2020-04-22 10:00:00,88.46,88.73,88.3,88.52,22552.0,76.7989,77.0333,76.66,76.851,22552.0
2020-04-22 10:05:00,88.51,88.52,88.23,88.28,22856.0,76.8423,76.851,76.5992,76.6426,22856.0
2020-04-22 10:10:00,88.32,88.59,87.91,88.15,24268.0,76.6773,76.9118,76.3214,76.5298,24268.0
2020-04-22 10:15:00,88.16,88.4,88.07,88.35,31450.0,76.5384,76.7468,76.4603,76.7034,31450.0
2020-04-22 10:20:00,88.39,89.47,88.39,89.21,61736.0,76.7381,77.6757,76.7381,77.45,61736.0
2020-04-22 10:25:00,89.2,89.35,89.07,89.31,16464.0,77.4413,77.5716,77.3285,77.5368,16464.0
2020-04-22 10:30:00,89.42,89.42,88.94,89.21,25176.0,77.6323,77.6323,77.2156,77.45,25176.0
2020-04-22 10:35:00,89.25,89.43,88.8,88.86,29025.0,77.4847,77.641,77.0941,77.1462,29025.0
2020-04-22 10:40:00,88.91,88.99,88.75,88.78,18912.0,77.1896,77.259,77.0507,77.0767,18912.0
2020-04-22 10:45:00,88.77,88.82,88.46,88.76,23469.0,77.068,77.1114,76.7989,77.0593,23469.0
2020-04-22 10:50:00,88.74,88.82,88.46,88.56,19050.0,77.042,77.1114,76.7989,76.8857,19050.0
2020-04-22 10:55:00,88.55,88.68,88.36,88.41,23406.0,76.877,76.9899,76.7121,76.7555,23406.0
2020-04-22 11:00:00,88.43,88.5,88.1,88.49,15962.0,76.7728,76.8336,76.4863,76.8249,15962.0
2020-04-22 11:05:00,88.52,88.76,88.5,88.75,11361.0,76.851,77.0593,76.8336,77.0507,11361.0
2020-04-22 11:10:00,88.72,89.14,88.69,89.14,14942.0,77.0246,77.3892,76.9986,77.3892,14942.0
2020-04-22 11:15:00,89.2,89.47,89.17,89.44,24422.0,77.4413,77.6757,77.4153,77.6497,24422.0
2020-04-22 11:20:00,89.45,89.54,89.15,89.19,9558.0,77.6584,77.7365,77.3979,77.4327,9558.0
2020-04-22 11:25:00,89.18,89.2,88.95,89.11,10868.0,77.424,77.4413,77.2243,77.3632,10868.0
2020-04-22 11:30:00,89.08,89.14,88.91,88.91,15391.0,77.3372,77.3892,77.1896,77.1896,15391.0
2020-04-22 11:35:00,88.85,88.89,88.68,88.89,11360.0,77.1375,77.1722,76.9899,77.1722,11360.0
2020-04-22 11:40:00,88.89,89.08,88.84,89.03,16577.0,77.1722,77.3372,77.1288,77.2937,16577.0
2020-04-22 11:45:00,89.04,89.24,89.03,89.04,20141.0,77.3024,77.4761,77.2937,77.3024,20141.0
2020-04-22 11:50:00,89.08,89.4,89.07,89.37,25680.0,77.3372,77.615,77.3285,77.5889,25680.0
2020-04-22 11:55:00,89.34,89.38,89.15,89.18,33291.0,77.5629,77.5976,77.3979,77.424,33291.0
2020-04-22 12:00:00,89.21,89.38,89.18,89.31,54553.0,77.45,77.5976,77.424,77.5368,54553.0
2020-04-22 12:05:00,89.33,89.35,89.23,89.28,29320.0,77.5542,77.5716,77.4674,77.5108,29320.0
2020-04-22 12:10:00,89.3,89.32,89.13,89.21,15786.0,77.5282,77.5455,77.3806,77.45,15786.0
2020-04-22 12:15:00,89.24,89.33,89.23,89.28,7516.0,77.4761,77.5542,77.4674,77.5108,7516.0
2020-04-22 12:20:00,89.25,89.4,89.23,89.35,14404.0,77.4847,77.615,77.4674,77.5716,14404.0
2020-04-22 12:25:00,89.38,89.44,89.25,89.43,21319.0,77.5976,77.6497,77.4847,77.641,21319.0
2020-04-22 12:30:00,89.41,89.54,89.36,89.42,21265.0,77.6237,77.7365,77.5802,77.6323,21265.0
2020-04-22 12:35:00,89.42,89.51,89.34,89.5,13389.0,77.6323,77.7105,77.5629,77.7018,13389.0
2020-04-22 12:40:00,89.51,89.73,89.47,89.53,14072.0,77.7105,77.9015,77.6757,77.7278,14072.0
2020-04-22 12:45:00,89.5,89.5,89.31,89.39,53828.0,77.7018,77.7018,77.5368,77.6063,53828.0
2020-04-22 12:50:00,89.4,89.44,88.96,89.01,72040.0,77.615,77.6497,77.233,77.2764,72040.0
2020-04-22 12:55:00,89.01,89.01,88.59,88.62,57361.0,77.2764,77.2764,76.9118,76.9378,57361.0
2020-04-22 13:00:00,88.62,88.72,88.45,88.53,12046.0,76.9378,77.0246,76.7902,76.8597,12046.0
2020-04-22 13:05:00,88.5,88.5,88.31,88.48,12087.0,76.8336,76.8336,76.6687,76.8163,12087.0
2020-04-22 13:10:00,88.51,88.52,88.36,88.39,5822.0,76.8423,76.851,76.7121,76.7381,5822.0
2020-04-22 13:15:00,88.41,88.65,88.34,88.65,19405.0,76.7555,76.9638,76.6947,76.9638,19405.0
2020-04-22 13:20:00,88.64,88.7,88.53,88.62,11377.0,76.9552,77.0073,76.8597,76.9378,11377.0
2020-04-22 13:25:00,88.65,88.94,88.61,88.92,12159.0,76.9638,77.2156,76.9291,77.1982,12159.0
2020-04-22 13:30:00,88.94,89.0,88.78,88.94,14161.0,77.2156,77.2677,77.0767,77.2156,14161.0
2020-04-22 13:35:00,88.93,89.0,88.75,88.78,10397.0,77.2069,77.2677,77.0507,77.0767,10397.0
2020-04-22 13:40:00,88.78,88.82,88.61,88.75,17866.0,77.0767,77.1114,76.9291,77.0507,17866.0
2020-04-22 13:45:00,88.74,88.88,88.74,88.81,12959.0,77.042,77.1635,77.042,77.1027,12959.0
2020-04-22 13:50:00,88.8,88.93,88.65,88.87,15616.0,77.0941,77.2069,76.9638,77.1548,15616.0
2020-04-22 13:55:00,88.8,88.89,88.63,88.87,12030.0,77.0941,77.1722,76.9465,77.1548,12030.0
2020-04-22 14:00:00,88.87,88.96,88.78,88.88,17384.0,77.1548,77.233,77.0767,77.1635,17384.0
2020-04-22 14:05:00,88.87,88.92,88.67,88.76,23420.0,77.1548,77.1982,76.9812,77.0593,23420.0
2020-04-22 14:10:00,88.76,88.79,88.67,88.73,9124.0,77.0593,77.0854,76.9812,77.0333,9124.0
2020-04-22 14:15:00,88.78,88.83,88.63,88.75,16872.0,77.0767,77.1201,76.9465,77.0507,16872.0
2020-04-22 14:20:00,88.75,88.94,88.75,88.82,10800.0,77.0507,77.2156,77.0507,77.1114,10800.0
2020-04-22 14:25:00,88.81,89.02,88.73,88.97,12105.0,77.1027,77.2851,77.0333,77.2417,12105.0
2020-04-22 14:30:00,88.98,89.22,88.95,89.2,12884.0,77.2503,77.4587,77.2243,77.4413,12884.0
2020-04-22 14:35:00,89.22,89.26,89.0,89.0,16377.0,77.4587,77.4934,77.2677,77.2677,16377.0
2020-04-22 14:40:00,89.01,89.23,89.01,89.16,11471.0,77.2764,77.4674,77.2764,77.4066,11471.0
2020-04-22 14:45:00,89.16,89.24,89.1,89.22,11046.0,77.4066,77.4761,77.3545,77.4587,11046.0
2020-04-22 14:50:00,89.2,89.37,89.14,89.14,12179.0,77.4413,77.5889,77.3892,77.3892,12179.0
2020-04-22 14:55:00,89.13,89.3,89.06,89.3,9088.0,77.3806,77.5282,77.3198,77.5282,9088.0
2020-04-22 15:00:00,89.3,89.38,89.16,89.35,15796.0,77.5282,77.5976,77.4066,77.5716,15796.0
2020-04-22 15:05:00,89.4,89.4,89.23,89.32,14436.0,77.615,77.615,77.4674,77.5455,14436.0
2020-04-22 15:10:00,89.31,89.31,89.06,89.06,23034.0,77.5368,77.5368,77.3198,77.3198,23034.0
2020-04-22 15:15:00,89.06,89.25,88.96,89.15,21985.0,77.3198,77.4847,77.233,77.3979,21985.0
2020-04-22 15:20:00,89.12,89.19,88.89,88.99,18347.0,77.3719,77.4327,77.1722,77.259,18347.0
2020-04-22 15:25:00,88.99,89.02,88.84,88.88,28423.0,77.259,77.2851,77.1288,77.1635,28423.0
2020-04-22 15:30:00,88.88,89.0,88.71,88.73,17124.0,77.1635,77.2677,77.0159,77.0333,17124.0
2020-04-22 15:35:00,88.73,88.77,88.5,88.55,39628.0,77.0333,77.068,76.8336,76.877,39628.0
2020-04-22 15:40:00,88.55,88.57,88.35,88.38,60462.0,76.877,76.8944,76.7034,76.7294,60462.0
2020-04-22 15:45:00,88.38,88.45,88.16,88.45,30361.0,76.7294,76.7902,76.5384,76.7902,30361.0
2020-04-22 15:50:00,88.49,88.68,88.21,88.22,58719.0,76.8249,76.9899,76.5818,76.5905,58719.0
2020-04-22 15:55:00,88.23,88.24,87.67,87.82,154333.0,76.5992,76.6079,76.113,76.2433,154333.0
2020-04-23 09:30:00,88.05,88.91,88.05,88.27,58068.0,76.4429,77.1896,76.4429,76.6339,58068.0
2020-04-23 09:35:00,88.29,88.52,87.89,88.35,31236.0,76.6513,76.851,76.304,76.7034,31236.0
2020-04-23 09:40:00,88.46,88.54,88.13,88.45,12712.0,76.7989,76.8683,76.5124,76.7902,12712.0
2020-04-23 09:45:00,88.5,88.62,88.09,88.42,8392.0,76.8336,76.9378,76.4777,76.7642,8392.0
2020-04-23 09:50:00,88.32,88.32,88.02,88.22,14091.0,76.6773,76.6773,76.4169,76.5905,14091.0
2020-04-23 09:55:00,88.15,88.36,88.11,88.29,16809.0,76.5298,76.7121,76.495,76.6513,16809.0
2020-04-23 10:00:00,88.33,88.4,87.94,88.28,22072.0,76.686,76.7468,76.3474,76.6426,22072.0
2020-04-23 10:05:00,88.28,88.36,88.1,88.23,26864.0,76.6426,76.7121,76.4863,76.5992,26864.0
2020-04-23 10:10:00,88.27,88.53,88.18,88.39,15661.0,76.6339,76.8597,76.5558,76.7381,15661.0
2020-04-23 10:15:00,88.4,88.46,88.25,88.33,20642.0,76.7468,76.7989,76.6166,76.686,20642.0
2020-04-23 10:20:00,88.34,88.38,88.15,88.15,20724.0,76.6947,76.7294,76.5298,76.5298,20724.0
2020-04-23 10:25:00,88.12,88.43,87.96,88.43,49319.0,76.5037,76.7728,76.3648,76.7728,49319.0
2020-04-23 10:30:00,88.39,88.85,88.29,88.79,18144.0,76.7381,77.1375,76.6513,77.0854,18144.0
2020-04-23 10:35:00,88.79,88.94,88.68,88.72,39672.0,77.0854,77.2156,76.9899,77.0246,39672.0
2020-04-23 10:40:00,88.73,88.86,88.57,88.8,46125.0,77.0333,77.1462,76.8944,77.0941,46125.0
2020-04-23 10:45:00,88.8,88.84,88.5,88.57,14046.0,77.0941,77.1288,76.8336,76.8944,14046.0
2020-04-23 10:50:00,88.61,88.62,88.4,88.57,9652.0,76.9291,76.9378,76.7468,76.8944,9652.0
2020-04-23 10:55:00,88.57,88.79,88.52,88.69,8397.0,76.8944,77.0854,76.851,76.9986,8397.0
2020-04-23 11:00:00,88.74,88.74,88.37,88.4,6665.0,77.042,77.042,76.7208,76.7468,6665.0
2020-04-23 11:05:00,88.42,88.55,88.39,88.55,19245.0,76.7642,76.877,76.7381,76.877,19245.0
2020-04-23 11:10:00,88.5,88.57,88.28,88.4,8568.0,76.8336,76.8944,76.6426,76.7468,8568.0
2020-04-23 11:15:00,88.41,88.96,88.41,88.87,18528.0,76.7555,77.233,76.7555,77.1548,18528.0
2020-04-23 11:20:00,88.9,88.94,88.68,88.88,17369.0,77.1809,77.2156,76.9899,77.1635,17369.0
2020-04-23 11:25:00,88.86,88.89,88.7,88.78,7653.0,77.1462,77.1722,77.0073,77.0767,7653.0
2020-04-23 11:30:00,88.77,88.79,88.62,88.72,18437.0,77.068,77.0854,76.9378,77.0246,18437.0
2020-04-23 11:35:00,88.7,88.7,88.3,88.37,9759.0,77.0073,77.0073,76.66,76.7208,9759.0
2020-04-23 11:40:00,88.41,88.57,88.35,88.48,7627.0,76.7555,76.8944,76.7034,76.8163,7627.0
2020-04-23 11:45:00,88.45,88.45,88.17,88.24,8841.0,76.7902,76.7902,76.5471,76.6079,8841.0
2020-04-23 11:50:00,88.25,88.26,87.97,87.98,9736.0,76.6166,76.6253,76.3735,76.3822,9736.0
2020-04-23 11:55:00,88.01,88.29,87.99,88.27,16701.0,76.4082,76.6513,76.3908,76.6339,16701.0
2020-04-23 12:00:00,88.25,88.59,88.23,88.55,18046.0,76.6166,76.9118,76.5992,76.877,18046.0
2020-04-23 12:05:00,88.59,88.87,88.59,88.77,7853.0,76.9118,77.1548,76.9118,77.068,7853.0
2020-04-23 12:10:00,88.73,88.73,88.49,88.63,6904.0,77.0333,77.0333,76.8249,76.9465,6904.0
2020-04-23 12:15:00,88.57,88.6,88.46,88.5,7753.0,76.8944,76.9204,76.7989,76.8336,7753.0
2020-04-23 12:20:00,88.5,88.6,88.45,88.59,4547.0,76.8336,76.9204,76.7902,76.9118,4547.0
2020-04-23 12:25:00,88.6,88.62,88.47,88.47,11330.0,76.9204,76.9378,76.8076,76.8076,11330.0
2020-04-23 12:30:00,88.48,88.57,88.41,88.47,45147.0,76.8163,76.8944,76.7555,76.8076,45147.0
2020-04-23 12:35:00,88.44,88.65,88.43,88.64,17180.0,76.7815,76.9638,76.7728,76.9552,17180.0
2020-04-23 12:40:00,88.64,88.64,88.04,88.06,17473.0,76.9552,76.9552,76.4343,76.4516,17473.0
2020-04-23 12:45:00,88.14,88.41,87.45,88.23,23068.0,76.5211,76.7555,75.922,76.5992,23068.0
2020-04-23 12:50:00,88.12,88.24,87.64,88.0,26837.0,76.5037,76.6079,76.087,76.3995,26837.0
2020-04-23 12:55:00,87.94,88.26,87.87,88.01,15208.0,76.3474,76.6253,76.2867,76.4082,15208.0
2020-04-23 13:00:00,87.99,88.14,87.8,88.14,13542.0,76.3908,76.5211,76.2259,76.5211,13542.0
2020-04-23 13:05:00,87.96,88.07,87.71,87.97,9375.0,76.3648,76.4603,76.1478,76.3735,9375.0
2020-04-23 13:10:00,87.99,88.18,87.94,88.07,9595.0,76.3908,76.5558,76.3474,76.4603,9595.0
2020-04-23 13:15:00,88.07,88.19,87.98,87.99,6803.0,76.4603,76.5645,76.3822,76.3908,6803.0
2020-04-23 13:20:00,87.97,87.98,87.5,87.64,11643.0,76.3735,76.3822,75.9654,76.087,11643.0
2020-04-23 13:25:00,87.64,87.78,87.49,87.74,8181.0,76.087,76.2085,75.9568,76.1738,8181.0
2020-04-23 13:30:00,87.69,87.9,87.68,87.8,7822.0,76.1304,76.3127,76.1217,76.2259,7822.0
2020-04-23 13:35:00,87.82,87.97,87.65,87.7,10882.0,76.2433,76.3735,76.0957,76.1391,10882.0
2020-04-23 13:40:00,87.65,87.69,87.37,87.44,19700.0,76.0957,76.1304,75.8526,75.9133,19700.0
2020-04-23 13:45:00,87.47,87.68,87.37,87.41,16415.0,75.9394,76.1217,75.8526,75.8873,16415.0
2020-04-23 13:50:00,87.41,87.55,87.3,87.32,24517.0,75.8873,76.0088,75.7918,75.8092,24517.0
2020-04-23 13:55:00,87.32,87.73,87.31,87.73,20594.0,75.8092,76.1651,75.8005,76.1651,20594.0
2020-04-23 14:00:00,87.7,87.8,87.41,87.48,20183.0,76.1391,76.2259,75.8873,75.9481,20183.0
2020-04-23 14:05:00,87.47,87.51,87.2,87.23,20947.0,75.9394,75.9741,75.705,75.731,20947.0
2020-04-23 14:10:00,87.29,87.29,86.91,87.27,20920.0,75.7831,75.7831,75.4532,75.7658,20920.0
2020-04-23 14:15:00,87.34,87.5,87.23,87.4,13283.0,75.8265,75.9654,75.731,75.8786,13283.0
2020-04-23 14:20:00,87.42,87.48,87.35,87.44,6510.0,75.896,75.9481,75.8352,75.9133,6510.0
2020-04-23 14:25:00,87.46,87.58,87.43,87.5,12752.0,75.9307,76.0349,75.9047,75.9654,12752.0
2020-04-23 14:30:00,87.5,87.6,87.46,87.51,6908.0,75.9654,76.0523,75.9307,75.9741,6908.0
2020-04-23 14:35:00,87.49,87.56,87.3,87.33,9095.0,75.9568,76.0175,75.7918,75.8178,9095.0
2020-04-23 14:40:00,87.34,87.49,87.2,87.25,36105.0,75.8265,75.9568,75.705,75.7484,36105.0
2020-04-23 14:45:00,87.25,87.34,87.11,87.25,13631.0,75.7484,75.8265,75.6268,75.7484,13631.0
2020-04-23 14:50:00,87.24,87.56,87.23,87.49,14987.0,75.7397,76.0175,75.731,75.9568,14987.0
2020-04-23 14:55:00,87.51,87.67,87.49,87.54,26122.0,75.9741,76.113,75.9568,76.0002,26122.0
2020-04-23 15:00:00,87.54,87.54,87.38,87.43,22332.0,76.0002,76.0002,75.8613,75.9047,22332.0
2020-04-23 15:05:00,87.44,87.45,87.2,87.2,14312.0,75.9133,75.922,75.705,75.705,14312.0
2020-04-23 15:10:00,87.2,87.2,86.93,86.98,22730.0,75.705,75.705,75.4706,75.514,22730.0
2020-04-23 15:15:00,86.98,87.04,86.85,86.92,26094.0,75.514,75.5661,75.4011,75.4619,26094.0
2020-04-23 15:20:00,86.93,87.13,86.91,87.07,28331.0,75.4706,75.6442,75.4532,75.5921,28331.0
2020-04-23 15:25:00,87.08,87.11,86.96,87.06,22125.0,75.6008,75.6268,75.4966,75.5834,22125.0
2020-04-23 15:30:00,87.04,87.43,86.94,87.31,25670.0,75.5661,75.9047,75.4793,75.8005,25670.0
2020-04-23 15:35:00,87.29,87.39,87.15,87.39,19226.0,75.7831,75.8699,75.6616,75.8699,19226.0
2020-04-23 15:40:00,87.41,87.44,87.15,87.15,20035.0,75.8873,75.9133,75.6616,75.6616,20035.0
2020-04-23 15:45:00,87.16,87.44,87.09,87.44,29558.0,75.6703,75.9133,75.6095,75.9133,29558.0
2020-04-23 15:50:00,87.35,87.39,86.93,87.0,70922.0,75.8352,75.8699,75.4706,75.5314,70922.0
2020-04-23 15:55:00,86.98,87.04,86.63,86.67,134109.0,75.514,75.5661,75.2101,75.2449,134109.0
2020-04-24 09:30:00,87.09,87.68,87.0,87.44,54707.0,75.6095,76.1217,75.5314,75.9133,54707.0
2020-04-24 09:35:00,87.37,87.97,87.23,87.93,17189.0,75.8526,76.3735,75.731,76.3388,17189.0
2020-04-24 09:40:00,87.92,87.92,87.39,87.49,36589.0,76.3301,76.3301,75.8699,75.9568,36589.0
2020-04-24 09:45:00,87.53,87.63,87.21,87.39,28423.0,75.9915,76.0783,75.7137,75.8699,28423.0
2020-04-24 09:50:00,87.34,87.67,87.3,87.39,44174.0,75.8265,76.113,75.7918,75.8699,44174.0
2020-04-24 09:55:00,87.35,87.46,87.05,87.06,56115.0,75.8352,75.9307,75.5748,75.5834,56115.0
2020-04-24 10:00:00,87.09,87.37,87.04,87.34,18690.0,75.6095,75.8526,75.5661,75.8265,18690.0
2020-04-24 10:05:00,87.35,87.35,86.94,86.94,14604.0,75.8352,75.8352,75.4793,75.4793,14604.0
2020-04-24 10:10:00,86.92,87.26,86.92,86.92,14687.0,75.4619,75.7571,75.4619,75.4619,14687.0
2020-04-24 10:15:00,86.86,87.03,86.79,87.02,13421.0,75.4098,75.5574,75.349,75.5487,13421.0
2020-04-24 10:20:00,86.96,86.98,86.8,86.94,19648.0,75.4966,75.514,75.3577,75.4793,19648.0
2020-04-24 10:25:00,86.99,87.04,86.75,86.98,11217.0,75.5227,75.5661,75.3143,75.514,11217.0
2020-04-24 10:30:00,86.96,87.21,86.91,87.21,8581.0,75.4966,75.7137,75.4532,75.7137,8581.0
2020-04-24 10:35:00,87.2,87.24,87.08,87.18,7797.0,75.705,75.7397,75.6008,75.6876,7797.0
2020-04-24 10:40:00,87.26,87.28,87.17,87.22,9688.0,75.7571,75.7744,75.6789,75.7223,9688.0
2020-04-24 10:45:00,87.23,87.34,87.15,87.19,10578.0,75.731,75.8265,75.6616,75.6963,10578.0
2020-04-24 10:50:00,87.33,87.39,87.2,87.27,13475.0,75.8178,75.8699,75.705,75.7658,13475.0
2020-04-24 10:55:00,87.25,87.25,87.11,87.23,8193.0,75.7484,75.7484,75.6268,75.731,8193.0
2020-04-24 11:00:00,87.18,87.2,86.89,87.07,7155.0,75.6876,75.705,75.4359,75.5921,7155.0
2020-04-24 11:05:00,87.06,87.13,86.99,87.03,8874.0,75.5834,75.6442,75.5227,75.5574,8874.0
2020-04-24 11:10:00,87.04,87.08,86.76,86.88,12474.0,75.5661,75.6008,75.323,75.4272,12474.0
2020-04-24 11:15:00,86.89,87.05,86.88,87.04,11407.0,75.4359,75.5748,75.4272,75.5661,11407.0
2020-04-24 11:20:00,87.04,87.27,86.95,87.24,10122.0,75.5661,75.7658,75.4879,75.7397,10122.0
2020-04-24 11:25:00,87.31,87.37,87.06,87.1,13189.0,75.8005,75.8526,75.5834,75.6182,13189.0
2020-04-24 11:30:00,87.07,87.14,86.8,86.92,11941.0,75.5921,75.6529,75.3577,75.4619,11941.0
2020-04-24 11:35:00,86.93,87.19,86.93,87.0,7364.0,75.4706,75.6963,75.4706,75.5314,7364.0
2020-04-24 11:40:00,87.01,87.06,86.93,86.95,20859.0,75.54,75.5834,75.4706,75.4879,20859.0
2020-04-24 11:45:00,86.98,87.3,86.94,87.28,19104.0,75.514,75.7918,75.4793,75.7744,19104.0
2020-04-24 11:50:00,87.25,87.35,87.13,87.3,7374.0,75.7484,75.8352,75.6442,75.7918,7374.0
2020-04-24 11:55:00,87.34,87.37,87.19,87.23,13824.0,75.8265,75.8526,75.6963,75.731,13824.0
2020-04-24 12:00:00,87.21,87.41,87.19,87.31,8843.0,75.7137,75.8873,75.6963,75.8005,8843.0
2020-04-24 12:05:00,87.33,87.41,87.31,87.34,5809.0,75.8178,75.8873,75.8005,75.8265,5809.0
2020-04-24 12:10:00,87.34,87.38,87.21,87.38,6674.0,75.8265,75.8613,75.7137,75.8613,6674.0
2020-04-24 12:15:00,87.41,87.47,87.34,87.47,9134.0,75.8873,75.9394,75.8265,75.9394,9134.0
2020-04-24 12:20:00,87.44,87.47,87.3,87.33,27760.0,75.9133,75.9394,75.7918,75.8178,27760.0
2020-04-24 12:25:00,87.31,87.46,87.31,87.45,11615.0,75.8005,75.9307,75.8005,75.922,11615.0
2020-04-24 12:30:00,87.46,87.66,87.45,87.45,28540.0,75.9307,76.1043,75.922,75.922,28540.0
2020-04-24 12:35:00,87.41,87.48,87.3,87.46,7663.0,75.8873,75.9481,75.7918,75.9307,7663.0
2020-04-24 12:40:00,87.46,87.55,87.41,87.53,11571.0,75.9307,76.0088,75.8873,75.9915,11571.0
2020-04-24 12:45:00,87.51,87.56,87.44,87.44,9750.0,75.9741,76.0175,75.9133,75.9133,9750.0
2020-04-24 12:50:00,87.41,87.44,87.28,87.36,12916.0,75.8873,75.9133,75.7744,75.8439,12916.0
2020-04-24 12:55:00,87.36,87.48,87.31,87.37,10097.0,75.8439,75.9481,75.8005,75.8526,10097.0
2020-04-24 13:00:00,87.39,87.41,87.2,87.23,7533.0,75.8699,75.8873,75.705,75.731,7533.0
2020-04-24 13:05:00,87.23,87.33,87.2,87.24,21089.0,75.731,75.8178,75.705,75.7397,21089.0
2020-04-24 13:10:00,87.26,87.4,87.23,87.36,57482.0,75.7571,75.8786,75.731,75.8439,57482.0
2020-04-24 13:15:00,87.36,87.74,87.34,87.73,46419.0,75.8439,76.1738,75.8265,76.1651,46419.0
2020-04-24 13:20:00,87.73,87.82,87.63,87.75,23031.0,76.1651,76.2433,76.0783,76.1825,23031.0
2020-04-24 13:25:00,87.75,87.9,87.74,87.84,26447.0,76.1825,76.3127,76.1738,76.2606,26447.0
2020-04-24 13:30:00,87.83,88.02,87.81,88.0,55430.0,76.2519,76.4169,76.2346,76.3995,55430.0
2020-04-24 13:35:00,88.0,88.15,87.94,88.0,23200.0,76.3995,76.5298,76.3474,76.3995,23200.0
2020-04-24 13:40:00,87.98,88.07,87.96,88.07,27955.0,76.3822,76.4603,76.3648,76.4603,27955.0
2020-04-24 13:45:00,88.1,88.12,87.92,87.92,19003.0,76.4863,76.5037,76.3301,76.3301,19003.0
2020-04-24 13:50:00,87.95,88.06,87.92,87.98,41482.0,76.3561,76.4516,76.3301,76.3822,41482.0
2020-04-24 13:55:00,87.96,88.35,87.94,88.35,28925.0,76.3648,76.7034,76.3474,76.7034,28925.0
2020-04-24 14:00:00,88.35,88.39,88.14,88.37,20008.0,76.7034,76.7381,76.5211,76.7208,20008.0
2020-04-24 14:05:00,88.37,88.71,88.35,88.51,49402.0,76.7208,77.0159,76.7034,76.8423,49402.0
2020-04-24 14:10:00,88.48,88.61,88.43,88.57,34484.0,76.8163,76.9291,76.7728,76.8944,34484.0
2020-04-24 14:15:00,88.51,88.86,88.51,88.77,21395.0,76.8423,77.1462,76.8423,77.068,21395.0
2020-04-24 14:20:00,88.78,88.81,88.63,88.68,6940.0,77.0767,77.1027,76.9465,76.9899,6940.0
2020-04-24 14:25:00,88.66,88.66,88.38,88.41,11129.0,76.9725,76.9725,76.7294,76.7555,11129.0
2020-04-24 14:30:00,88.43,88.66,88.38,88.65,11102.0,76.7728,76.9725,76.7294,76.9638,11102.0
2020-04-24 14:35:00,88.65,88.83,88.54,88.82,8528.0,76.9638,77.1201,76.8683,77.1114,8528.0
2020-04-24 14:40:00,88.81,88.91,88.69,88.69,9252.0,77.1027,77.1896,76.9986,76.9986,9252.0
2020-04-24 14:45:00,88.64,88.98,88.63,88.85,23355.0,76.9552,77.2503,76.9465,77.1375,23355.0
2020-04-24 14:50:00,88.86,89.0,88.81,88.88,11034.0,77.1462,77.2677,77.1027,77.1635,11034.0
2020-04-24 14:55:00,88.88,88.99,88.84,88.94,11537.0,77.1635,77.259,77.1288,77.2156,11537.0
2020-04-24 15:00:00,88.94,88.94,88.74,88.76,11448.0,77.2156,77.2156,77.042,77.0593,11448.0
2020-04-24 15:05:00,88.76,89.08,88.68,89.06,43552.0,77.0593,77.3372,76.9899,77.3198,43552.0
2020-04-24 15:10:00,89.08,89.15,88.89,89.0,16086.0,77.3372,77.3979,77.1722,77.2677,16086.0
2020-04-24 15:15:00,88.97,89.01,88.88,88.99,13497.0,77.2417,77.2764,77.1635,77.259,13497.0
2020-04-24 15:20:00,89.01,89.02,88.77,88.92,17032.0,77.2764,77.2851,77.068,77.1982,17032.0
2020-04-24 15:25:00,88.92,89.07,88.85,89.0,18954.0,77.1982,77.3285,77.1375,77.2677,18954.0
2020-04-24 15:30:00,88.99,89.09,88.96,89.07,25953.0,77.259,77.3458,77.233,77.3285,25953.0
2020-04-24 15:35:00,89.06,89.26,89.05,89.2,37045.0,77.3198,77.4934,77.3111,77.4413,37045.0
2020-04-24 15:40:00,89.27,89.48,89.26,89.37,24979.0,77.5021,77.6844,77.4934,77.5889,24979.0
2020-04-24 15:45:00,89.38,89.53,89.33,89.36,29008.0,77.5976,77.7278,77.5542,77.5802,29008.0
2020-04-24 15:50:00,89.39,89.39,88.82,88.94,65138.0,77.6063,77.6063,77.1114,77.2156,65138.0
2020-04-24 15:55:00,88.95,89.15,88.88,89.07,108813.0,77.2243,77.3979,77.1635,77.3285,108813.0
2020-04-27 09:30:00,90.83,91.0,90.01,90.23,59379.0,78.8565,79.0041,78.1446,78.3356,59379.0
2020-04-27 09:35:00,90.34,90.86,90.34,90.84,13719.0,78.4311,78.8825,78.4311,78.8651,13719.0
2020-04-27 09:40:00,90.78,90.81,90.24,90.32,20719.0,78.8131,78.8391,78.3442,78.4137,20719.0
2020-04-27 09:45:00,90.31,90.38,89.77,89.77,20331.0,78.405,78.4658,77.9362,77.9362,20331.0
2020-04-27 09:50:00,89.78,90.1,89.73,90.1,20126.0,77.9449,78.2227,77.9015,78.2227,20126.0
2020-04-27 09:55:00,90.12,90.37,90.09,90.25,15932.0,78.2401,78.4571,78.214,78.3529,15932.0
2020-04-27 10:00:00,90.29,90.56,90.29,90.45,11001.0,78.3877,78.6221,78.3877,78.5266,11001.0
2020-04-27 10:05:00,90.48,90.52,90.34,90.51,6891.0,78.5526,78.5873,78.4311,78.5786,6891.0
2020-04-27 10:10:00,90.5,90.56,90.31,90.34,8687.0,78.57,78.6221,78.405,78.4311,8687.0
2020-04-27 10:15:00,90.42,90.66,90.33,90.65,7806.0,78.5005,78.7089,78.4224,78.7002,7806.0
2020-04-27 10:20:00,90.71,90.93,90.7,90.91,20661.0,78.7523,78.9433,78.7436,78.9259,20661.0
2020-04-27 10:25:00,90.95,90.96,90.74,90.96,8241.0,78.9606,78.9693,78.7783,78.9693,8241.0
2020-04-27 10:30:00,90.98,91.12,90.93,91.12,18854.0,78.9867,79.1082,78.9433,79.1082,18854.0
2020-04-27 10:35:00,91.07,91.13,90.88,91.05,7658.0,79.0648,79.1169,78.8999,79.0475,7658.0
2020-04-27 10:40:00,91.0,91.2,90.92,91.16,7913.0,79.0041,79.1777,78.9346,79.143,7913.0
2020-04-27 10:45:00,91.15,91.29,91.1,91.19,15276.0,79.1343,79.2558,79.0909,79.169,15276.0
2020-04-27 10:50:00,91.2,91.62,91.2,91.54,17716.0,79.1777,79.5423,79.1777,79.4729,17716.0
2020-04-27 10:55:00,91.62,91.68,91.48,91.48,19835.0,79.5423,79.5944,79.4208,79.4208,19835.0
2020-04-27 11:00:00,91.51,91.59,91.15,91.2,10177.0,79.4468,79.5163,79.1343,79.1777,10177.0
2020-04-27 11:05:00,91.17,91.22,91.09,91.12,16423.0,79.1516,79.1951,79.0822,79.1082,16423.0
2020-04-27 11:10:00,91.12,91.47,91.03,91.47,19893.0,79.1082,79.4121,79.0301,79.4121,19893.0
2020-04-27 11:15:00,91.48,91.59,91.37,91.59,10081.0,79.4208,79.5163,79.3253,79.5163,10081.0
2020-04-27 11:20:00,91.55,91.74,91.5,91.72,8378.0,79.4816,79.6465,79.4381,79.6291,8378.0
2020-04-27 11:25:00,91.74,91.8,91.67,91.75,25550.0,79.6465,79.6986,79.5857,79.6552,25550.0
2020-04-27 11:30:00,91.76,91.8,91.6,91.69,10057.0,79.6639,79.6986,79.525,79.6031,10057.0
2020-04-27 11:35:00,91.69,91.82,91.68,91.82,11778.0,79.6031,79.716,79.5944,79.716,11778.0
2020-04-27 11:40:00,91.81,91.92,91.8,91.85,10544.0,79.7073,79.8028,79.6986,79.742,10544.0
2020-04-27 11:45:00,91.87,91.94,90.58,91.45,174500.0,79.7594,79.8201,78.6394,79.3947,174500.0
2020-04-27 11:50:00,91.46,91.49,91.14,91.14,35126.0,79.4034,79.4295,79.1256,79.1256,35126.0
2020-04-27 11:55:00,91.14,91.42,91.14,91.35,9463.0,79.1256,79.3687,79.1256,79.3079,9463.0
2020-04-27 12:00:00,91.31,91.45,91.31,91.37,18860.0,79.2732,79.3947,79.2732,79.3253,18860.0
2020-04-27 12:05:00,91.34,91.49,91.2,91.49,13180.0,79.2992,79.4295,79.1777,79.4295,13180.0
2020-04-27 12:10:00,91.46,91.58,91.39,91.58,15202.0,79.4034,79.5076,79.3426,79.5076,15202.0
2020-04-27 12:15:00,91.67,91.76,91.58,91.73,16192.0,79.5857,79.6639,79.5076,79.6378,16192.0
2020-04-27 12:20:00,91.77,91.82,91.61,91.82,10089.0,79.6726,79.716,79.5336,79.716,10089.0
2020-04-27 12:25:00,91.83,92.08,91.78,91.91,57403.0,79.7246,79.9417,79.6812,79.7941,57403.0
2020-04-27 12:30:00,91.96,92.23,91.96,92.2,12784.0,79.8375,80.0719,79.8375,80.0459,12784.0
2020-04-27 12:35:00,92.2,92.25,92.06,92.16,17234.0,80.0459,80.0893,79.9243,80.0111,17234.0
2020-04-27 12:40:00,92.13,92.23,92.01,92.09,18943.0,79.9851,80.0719,79.8809,79.9504,18943.0
2020-04-27 12:45:00,92.08,92.56,92.08,92.5,45777.0,79.9417,80.3584,79.9417,80.3063,45777.0
2020-04-27 12:50:00,92.48,92.52,92.39,92.42,24553.0,80.289,80.3237,80.2108,80.2369,24553.0
2020-04-27 12:55:00,92.45,92.68,92.45,92.64,12410.0,80.2629,80.4626,80.2629,80.4279,12410.0
2020-04-27 13:00:00,92.59,92.59,92.18,92.33,12986.0,80.3845,80.3845,80.0285,80.1587,12986.0
2020-04-27 13:05:00,92.36,92.36,92.17,92.26,11558.0,80.1848,80.1848,80.0198,80.098,11558.0
2020-04-27 13:10:00,92.28,92.37,92.24,92.32,13784.0,80.1153,80.1935,80.0806,80.15,13784.0
2020-04-27 13:15:00,92.3,92.37,92.22,92.29,21748.0,80.1327,80.1935,80.0632,80.124,21748.0
2020-04-27 13:20:00,92.3,92.5,92.3,92.38,10809.0,80.1327,80.3063,80.1327,80.2021,10809.0
2020-04-27 13:25:00,92.37,92.57,92.37,92.45,18633.0,80.1935,80.3671,80.1935,80.2629,18633.0
2020-04-27 13:30:00,92.52,92.6,92.44,92.47,15418.0,80.3237,80.3931,80.2542,80.2803,15418.0
2020-04-27 13:35:00,92.48,92.57,92.41,92.56,12299.0,80.289,80.3671,80.2282,80.3584,12299.0
2020-04-27 13:40:00,92.56,92.59,92.49,92.52,8183.0,80.3584,80.3845,80.2976,80.3237,8183.0
2020-04-27 13:45:00,92.52,92.52,92.32,92.36,10662.0,80.3237,80.3237,80.15,80.1848,10662.0
2020-04-27 13:50:00,92.39,92.45,92.36,92.43,12136.0,80.2108,80.2629,80.1848,80.2455,12136.0
2020-04-27 13:55:00,92.43,92.5,92.38,92.38,22676.0,80.2455,80.3063,80.2021,80.2021,22676.0
2020-04-27 14:00:00,92.4,92.52,92.4,92.45,7217.0,80.2195,80.3237,80.2195,80.2629,7217.0
2020-04-27 14:05:00,92.43,92.47,92.21,92.21,9645.0,80.2455,80.2803,80.0545,80.0545,9645.0
2020-04-27 14:10:00,92.21,92.26,92.08,92.1,4989.0,80.0545,80.098,79.9417,79.9591,4989.0
2020-04-27 14:15:00,92.13,92.13,91.94,92.02,4103.0,79.9851,79.9851,79.8201,79.8896,4103.0
2020-04-27 14:20:00,92.03,92.14,92.0,92.07,11676.0,79.8983,79.9938,79.8722,79.933,11676.0
2020-04-27 14:25:00,92.09,92.14,92.03,92.06,8219.0,79.9504,79.9938,79.8983,79.9243,8219.0
2020-04-27 14:30:00,92.06,92.19,92.05,92.13,11011.0,79.9243,80.0372,79.9156,79.9851,11011.0
2020-04-27 14:35:00,92.1,92.16,91.99,92.09,11958.0,79.9591,80.0111,79.8636,79.9504,11958.0
2020-04-27 14:40:00,92.09,92.26,92.09,92.21,11372.0,79.9504,80.098,79.9504,80.0545,11372.0
2020-04-27 14:45:00,92.22,92.29,92.2,92.28,10500.0,80.0632,80.124,80.0459,80.1153,10500.0
2020-04-27 14:50:00,92.29,92.31,92.22,92.26,12472.0,80.124,80.1414,80.0632,80.098,12472.0
2020-04-27 14:55:00,92.26,92.26,92.04,92.05,12918.0,80.098,80.098,79.907,79.9156,12918.0
2020-04-27 15:00:00,92.05,92.14,92.0,92.1,19852.0,79.9156,79.9938,79.8722,79.9591,19852.0
2020-04-27 15:05:00,92.12,92.16,91.96,92.01,26404.0,79.9764,80.0111,79.8375,79.8809,26404.0
2020-04-27 15:10:00,92.02,92.19,92.0,92.18,20417.0,79.8896,80.0372,79.8722,80.0285,20417.0
2020-04-27 15:15:00,92.18,92.27,92.06,92.19,65528.0,80.0285,80.1066,79.9243,80.0372,65528.0
2020-04-27 15:20:00,92.21,92.21,92.0,92.04,22814.0,80.0545,80.0545,79.8722,79.907,22814.0
2020-04-27 15:25:00,92.02,92.15,91.95,91.98,23480.0,79.8896,80.0025,79.8288,79.8549,23480.0
2020-04-27 15:30:00,91.99,92.06,91.91,92.04,18101.0,79.8636,79.9243,79.7941,79.907,18101.0
2020-04-27 15:35:00,92.06,92.07,91.79,91.82,20743.0,79.9243,79.933,79.6899,79.716,20743.0
2020-04-27 15:40:00,91.81,92.07,91.73,92.04,47969.0,79.7073,79.933,79.6378,79.907,47969.0
2020-04-27 15:45:00,92.04,92.3,92.01,92.23,22700.0,79.907,80.1327,79.8809,80.0719,22700.0
2020-04-27 15:50:00,92.23,92.29,92.01,92.08,41061.0,80.0719,80.124,79.8809,79.9417,41061.0
2020-04-27 15:55:00,92.06,92.11,91.72,91.82,145129.0,79.9243,79.9677,79.6291,79.716,145129.0
2020-04-28 09:30:00,94.11,94.18,93.22,93.36,90414.0,81.7041,81.7649,80.9314,81.053,90414.0
2020-04-28 09:35:00,93.21,93.3,92.55,92.61,26897.0,80.9227,81.0009,80.3497,80.4018,26897.0
2020-04-28 09:40:00,92.61,92.88,92.57,92.79,25335.0,80.4018,80.6362,80.3671,80.5581,25335.0
2020-04-28 09:45:00,92.75,92.91,92.75,92.84,34340.0,80.5234,80.6623,80.5234,80.6015,34340.0
2020-04-28 09:50:00,92.81,93.08,92.76,92.94,33984.0,80.5755,80.8099,80.532,80.6883,33984.0
2020-04-28 09:55:00,92.92,93.02,92.55,92.55,24147.0,80.671,80.7578,80.3497,80.3497,24147.0
2020-04-28 10:00:00,92.55,92.67,92.31,92.42,21259.0,80.3497,80.4539,80.1414,80.2369,21259.0
2020-04-28 10:05:00,92.47,92.7,92.46,92.6,15227.0,80.2803,80.48,80.2716,80.3931,15227.0
2020-04-28 10:10:00,92.64,92.98,92.54,92.92,24559.0,80.4279,80.723,80.341,80.671,24559.0
2020-04-28 10:15:00,92.92,93.44,92.9,93.01,20890.0,80.671,81.1224,80.6536,80.7491,20890.0
2020-04-28 10:20:00,93.09,93.09,92.62,92.87,18488.0,80.8185,80.8185,80.4105,80.6275,18488.0
2020-04-28 10:25:00,92.84,92.92,92.36,92.48,18707.0,80.6015,80.671,80.1848,80.289,18707.0
2020-04-28 10:30:00,92.52,92.54,92.3,92.33,17504.0,80.3237,80.341,80.1327,80.1587,17504.0
2020-04-28 10:35:00,92.32,92.41,92.17,92.41,16424.0,80.15,80.2282,80.0198,80.2282,16424.0
2020-04-28 10:40:00,92.4,92.52,92.11,92.18,9552.0,80.2195,80.3237,79.9677,80.0285,9552.0
2020-04-28 10:45:00,92.11,92.11,91.81,91.91,38352.0,79.9677,79.9677,79.7073,79.7941,38352.0
2020-04-28 10:50:00,91.86,91.88,91.47,91.5,18128.0,79.7507,79.7681,79.4121,79.4381,18128.0
2020-04-28 10:55:00,91.46,91.46,90.76,90.89,24341.0,79.4034,79.4034,78.7957,78.9086,24341.0
2020-04-28 11:00:00,90.92,91.59,90.8,91.29,27312.0,78.9346,79.5163,78.8304,79.2558,27312.0
2020-04-28 11:05:00,91.28,91.44,91.18,91.24,12113.0,79.2471,79.3861,79.1603,79.2124,12113.0
2020-04-28 11:10:00,91.32,91.45,91.23,91.23,12184.0,79.2819,79.3947,79.2037,79.2037,12184.0
2020-04-28 11:15:00,91.17,91.23,90.95,91.13,18751.0,79.1516,79.2037,78.9606,79.1169,18751.0
2020-04-28 11:20:00,91.11,91.34,91.08,91.08,8464.0,79.0996,79.2992,79.0735,79.0735,8464.0
2020-04-28 11:25:00,91.06,91.17,91.01,91.01,13457.0,79.0561,79.1516,79.0127,79.0127,13457.0
2020-04-28 11:30:00,91.0,91.19,90.88,91.17,11373.0,79.0041,79.169,78.8999,79.1516,11373.0
2020-04-28 11:35:00,91.21,91.34,91.19,91.24,11901.0,79.1864,79.2992,79.169,79.2124,11901.0
2020-04-28 11:40:00,91.24,91.34,91.06,91.32,17721.0,79.2124,79.2992,79.0561,79.2819,17721.0
2020-04-28 11:45:00,91.36,91.36,91.18,91.24,16965.0,79.3166,79.3166,79.1603,79.2124,16965.0
2020-04-28 11:50:00,91.24,91.25,90.92,90.97,23098.0,79.2124,79.2211,78.9346,78.978,23098.0
2020-04-28 11:55:00,90.99,90.99,90.76,90.95,24353.0,78.9954,78.9954,78.7957,78.9606,24353.0
2020-04-28 12:00:00,90.96,91.06,90.83,90.96,15641.0,78.9693,79.0561,78.8565,78.9693,15641.0
2020-04-28 12:05:00,91.0,91.14,90.95,91.11,17097.0,79.0041,79.1256,78.9606,79.0996,17097.0
2020-04-28 12:10:00,91.1,91.22,90.97,90.99,19751.0,79.0909,79.1951,78.978,78.9954,19751.0
2020-04-28 12:15:00,90.97,90.97,90.55,90.55,15175.0,78.978,78.978,78.6134,78.6134,15175.0
2020-04-28 12:20:00,90.59,90.78,90.51,90.55,24850.0,78.6481,78.8131,78.5786,78.6134,24850.0
2020-04-28 12:25:00,90.55,90.73,90.48,90.64,15200.0,78.6134,78.7696,78.5526,78.6915,15200.0
2020-04-28 12:30:00,90.6,90.79,90.6,90.79,13571.0,78.6568,78.8217,78.6568,78.8217,13571.0
2020-04-28 12:35:00,90.79,90.79,90.6,90.67,13574.0,78.8217,78.8217,78.6568,78.7176,13574.0
2020-04-28 12:40:00,90.65,90.72,90.54,90.59,18898.0,78.7002,78.761,78.6047,78.6481,18898.0
2020-04-28 12:45:00,90.59,90.74,90.56,90.61,22466.0,78.6481,78.7783,78.6221,78.6655,22466.0
2020-04-28 12:50:00,90.61,90.64,90.46,90.52,15495.0,78.6655,78.6915,78.5352,78.5873,15495.0
2020-04-28 12:55:00,90.54,90.93,90.54,90.84,9669.0,78.6047,78.9433,78.6047,78.8651,9669.0
2020-04-28 13:00:00,90.84,91.02,90.71,90.95,15117.0,78.8651,79.0214,78.7523,78.9606,15117.0
2020-04-28 13:05:00,90.98,91.02,90.86,90.89,12802.0,78.9867,79.0214,78.8825,78.9086,12802.0
2020-04-28 13:10:00,90.9,90.93,90.76,90.8,19713.0,78.9172,78.9433,78.7957,78.8304,19713.0
2020-04-28 13:15:00,90.8,90.9,90.77,90.88,15048.0,78.8304,78.9172,78.8044,78.8999,15048.0
2020-04-28 13:20:00,90.89,91.03,90.85,90.95,9125.0,78.9086,79.0301,78.8738,78.9606,9125.0
2020-04-28 13:25:00,90.96,91.04,90.94,91.02,12253.0,78.9693,79.0388,78.952,79.0214,12253.0
2020-04-28 13:30:00,90.99,91.18,90.94,91.11,10735.0,78.9954,79.1603,78.952,79.0996,10735.0
2020-04-28 13:35:00,91.09,91.18,91.01,91.09,11353.0,79.0822,79.1603,79.0127,79.0822,11353.0
2020-04-28 13:40:00,91.08,91.21,91.02,91.21,11533.0,79.0735,79.1864,79.0214,79.1864,11533.0
2020-04-28 13:45:00,91.25,91.38,91.2,91.29,12689.0,79.2211,79.334,79.1777,79.2558,12689.0
2020-04-28 13:50:00,91.26,91.31,91.15,91.2,14596.0,79.2298,79.2732,79.1343,79.1777,14596.0
2020-04-28 13:55:00,91.19,91.3,91.14,91.14,24344.0,79.169,79.2645,79.1256,79.1256,24344.0
2020-04-28 14:00:00,91.13,91.19,91.04,91.16,16504.0,79.1169,79.169,79.0388,79.143,16504.0
2020-04-28 14:05:00,91.15,91.18,91.01,91.14,15123.0,79.1343,79.1603,79.0127,79.1256,15123.0
2020-04-28 14:10:00,91.16,91.23,91.14,91.17,8875.0,79.143,79.2037,79.1256,79.1516,8875.0
2020-04-28 14:15:00,91.18,91.19,91.03,91.11,20058.0,79.1603,79.169,79.0301,79.0996,20058.0
2020-04-28 14:20:00,91.1,91.11,90.95,90.95,15925.0,79.0909,79.0996,78.9606,78.9606,15925.0
2020-04-28 14:25:00,90.98,91.0,90.86,90.91,18543.0,78.9867,79.0041,78.8825,78.9259,18543.0
2020-04-28 14:30:00,90.89,90.98,90.79,90.79,18212.0,78.9086,78.9867,78.8217,78.8217,18212.0
2020-04-28 14:35:00,90.8,90.88,90.75,90.85,17893.0,78.8304,78.8999,78.787,78.8738,17893.0
2020-04-28 14:40:00,90.87,90.95,90.74,90.77,17493.0,78.8912,78.9606,78.7783,78.8044,17493.0
2020-04-28 14:45:00,90.76,91.04,90.75,90.96,42539.0,78.7957,79.0388,78.787,78.9693,42539.0
2020-04-28 14:50:00,90.94,91.03,90.84,90.86,14551.0,78.952,79.0301,78.8651,78.8825,14551.0
2020-04-28 14:55:00,90.85,90.95,90.8,90.93,22038.0,78.8738,78.9606,78.8304,78.9433,22038.0
2020-04-28 15:00:00,90.92,91.04,90.88,90.95,18539.0,78.9346,79.0388,78.8999,78.9606,18539.0
2020-04-28 15:05:00,90.96,90.97,90.87,90.91,13231.0,78.9693,78.978,78.8912,78.9259,13231.0
2020-04-28 15:10:00,90.92,90.98,90.83,90.83,17830.0,78.9346,78.9867,78.8565,78.8565,17830.0
2020-04-28 15:15:00,90.83,90.95,90.81,90.89,22784.0,78.8565,78.9606,78.8391,78.9086,22784.0
2020-04-28 15:20:00,90.89,91.17,90.55,90.75,31651.0,78.9086,79.1516,78.6134,78.787,31651.0
2020-04-28 15:25:00,90.76,90.82,90.73,90.77,26765.0,78.7957,78.8478,78.7696,78.8044,26765.0
2020-04-28 15:30:00,90.76,90.77,90.42,90.45,37070.0,78.7957,78.8044,78.5005,78.5266,37070.0
2020-04-28 15:35:00,90.43,90.5,90.25,90.4,27530.0,78.5092,78.57,78.3529,78.4832,27530.0
2020-04-28 15:40:00,90.41,90.47,90.2,90.22,35999.0,78.4918,78.5439,78.3095,78.3269,35999.0
2020-04-28 15:45:00,90.21,90.21,89.94,89.94,37602.0,78.3182,78.3182,78.0838,78.0838,37602.0
2020-04-28 15:50:00,89.9,89.93,89.25,89.81,97509.0,78.0491,78.0751,77.4847,77.9709,97509.0
2020-04-28 15:55:00,89.81,89.97,89.48,89.63,218056.0,77.9709,78.1098,77.6844,77.8147,218056.0
2020-04-29 09:30:00,91.55,91.58,90.99,91.12,38895.0,79.4816,79.5076,78.9954,79.1082,38895.0
2020-04-29 09:35:00,91.12,91.33,90.95,91.02,18117.0,79.1082,79.2906,78.9606,79.0214,18117.0
2020-04-29 09:40:00,91.03,91.05,90.63,91.05,21635.0,79.0301,79.0475,78.6828,79.0475,21635.0
2020-04-29 09:45:00,91.02,91.17,90.93,91.04,22665.0,79.0214,79.1516,78.9433,79.0388,22665.0
2020-04-29 09:50:00,91.07,91.17,90.94,91.03,14136.0,79.0648,79.1516,78.952,79.0301,14136.0
2020-04-29 09:55:00,91.06,91.52,90.97,91.47,39719.0,79.0561,79.4555,78.978,79.4121,39719.0
2020-04-29 10:00:00,91.52,91.59,91.29,91.4,19881.0,79.4555,79.5163,79.2558,79.3513,19881.0
2020-04-29 10:05:00,91.44,91.47,91.15,91.15,28820.0,79.3861,79.4121,79.1343,79.1343,28820.0
2020-04-29 10:10:00,91.2,91.2,90.88,90.94,21149.0,79.1777,79.1777,78.8999,78.952,21149.0
2020-04-29 10:15:00,90.91,90.99,90.75,90.91,13288.0,78.9259,78.9954,78.787,78.9259,13288.0
2020-04-29 10:20:00,90.91,90.95,90.7,90.89,12114.0,78.9259,78.9606,78.7436,78.9086,12114.0
2020-04-29 10:25:00,90.86,90.86,90.48,90.59,49714.0,78.8825,78.8825,78.5526,78.6481,49714.0
2020-04-29 10:30:00,90.55,90.82,90.5,90.65,23016.0,78.6134,78.8478,78.57,78.7002,23016.0
2020-04-29 10:35:00,90.69,90.72,90.34,90.4,39729.0,78.7349,78.761,78.4311,78.4832,39729.0
2020-04-29 10:40:00,90.41,90.65,90.37,90.63,19346.0,78.4918,78.7002,78.4571,78.6828,19346.0
2020-04-29 10:45:00,90.59,90.9,90.58,90.9,10380.0,78.6481,78.9172,78.6394,78.9172,10380.0
2020-04-29 10:50:00,90.92,91.02,90.83,90.99,10358.0,78.9346,79.0214,78.8565,78.9954,10358.0
2020-04-29 10:55:00,90.97,91.07,90.8,90.98,34316.0,78.978,79.0648,78.8304,78.9867,34316.0
2020-04-29 11:00:00,90.93,91.19,90.86,90.96,13885.0,78.9433,79.169,78.8825,78.9693,13885.0
2020-04-29 11:05:00,90.97,91.02,90.85,90.88,52744.0,78.978,79.0214,78.8738,78.8999,52744.0
2020-04-29 11:10:00,90.86,91.08,90.86,90.98,17659.0,78.8825,79.0735,78.8825,78.9867,17659.0
2020-04-29 11:15:00,91.06,91.33,91.05,91.33,9490.0,79.0561,79.2906,79.0475,79.2906,9490.0
2020-04-29 11:20:00,91.33,91.43,91.28,91.3,10278.0,79.2906,79.3774,79.2471,79.2645,10278.0
2020-04-29 11:25:00,91.3,91.36,91.08,91.13,17424.0,79.2645,79.3166,79.0735,79.1169,17424.0
2020-04-29 11:30:00,91.13,91.19,91.04,91.07,13413.0,79.1169,79.169,79.0388,79.0648,13413.0
2020-04-29 11:35:00,91.05,91.05,90.86,90.98,8463.0,79.0475,79.0475,78.8825,78.9867,8463.0
2020-04-29 11:40:00,90.98,91.12,90.93,91.01,15350.0,78.9867,79.1082,78.9433,79.0127,15350.0
2020-04-29 11:45:00,90.97,91.15,90.97,91.15,9289.0,78.978,79.1343,78.978,79.1343,9289.0
2020-04-29 11:50:00,91.16,91.31,91.1,91.31,10126.0,79.143,79.2732,79.0909,79.2732,10126.0
2020-04-29 11:55:00,91.27,91.61,91.24,91.58,30899.0,79.2385,79.5336,79.2124,79.5076,30899.0
2020-04-29 12:00:00,91.56,91.75,91.51,91.67,50877.0,79.4902,79.6552,79.4468,79.5857,50877.0
2020-04-29 12:05:00,91.66,91.76,91.6,91.75,14717.0,79.5771,79.6639,79.525,79.6552,14717.0
2020-04-29 12:10:00,91.75,91.79,91.66,91.76,8585.0,79.6552,79.6899,79.5771,79.6639,8585.0
2020-04-29 12:15:00,91.75,91.76,91.53,91.62,9857.0,79.6552,79.6639,79.4642,79.5423,9857.0
2020-04-29 12:20:00,91.62,91.89,91.62,91.87,12585.0,79.5423,79.7767,79.5423,79.7594,12585.0
2020-04-29 12:25:00,91.86,91.99,91.79,91.99,16700.0,79.7507,79.8636,79.6899,79.8636,16700.0
2020-04-29 12:30:00,91.98,91.99,91.58,91.59,27001.0,79.8549,79.8636,79.5076,79.5163,27001.0
2020-04-29 12:35:00,91.59,91.88,91.54,91.84,12365.0,79.5163,79.7681,79.4729,79.7333,12365.0
2020-04-29 12:40:00,91.81,91.84,91.7,91.79,5832.0,79.7073,79.7333,79.6118,79.6899,5832.0
2020-04-29 12:45:00,91.79,91.91,91.73,91.83,11227.0,79.6899,79.7941,79.6378,79.7246,11227.0
2020-04-29 12:50:00,91.85,91.87,91.68,91.75,8783.0,79.742,79.7594,79.5944,79.6552,8783.0
2020-04-29 12:55:00,91.75,91.82,91.6,91.65,12310.0,79.6552,79.716,79.525,79.5684,12310.0
2020-04-29 13:00:00,91.66,91.85,91.63,91.77,10656.0,79.5771,79.742,79.551,79.6726,10656.0
2020-04-29 13:05:00,91.76,91.79,91.67,91.73,11706.0,79.6639,79.6899,79.5857,79.6378,11706.0
2020-04-29 13:10:00,91.73,91.87,91.72,91.82,15491.0,79.6378,79.7594,79.6291,79.716,15491.0
2020-04-29 13:15:00,91.79,91.9,91.74,91.88,16587.0,79.6899,79.7854,79.6465,79.7681,16587.0
2020-04-29 13:20:00,91.86,91.98,91.85,91.88,19492.0,79.7507,79.8549,79.742,79.7681,19492.0
2020-04-29 13:25:00,91.86,92.0,91.81,91.84,12805.0,79.7507,79.8722,79.7073,79.7333,12805.0
2020-04-29 13:30:00,91.81,91.83,91.51,91.52,50954.0,79.7073,79.7246,79.4468,79.4555,50954.0
2020-04-29 13:35:00,91.51,91.56,91.37,91.56,7001.0,79.4468,79.4902,79.3253,79.4902,7001.0
2020-04-29 13:40:00,91.52,91.59,91.42,91.56,19445.0,79.4555,79.5163,79.3687,79.4902,19445.0
2020-04-29 13:45:00,91.61,91.72,91.59,91.6,110741.0,79.5336,79.6291,79.5163,79.525,110741.0
2020-04-29 13:50:00,91.64,91.65,91.21,91.21,13227.0,79.5597,79.5684,79.1864,79.1864,13227.0
2020-04-29 13:55:00,91.19,91.3,91.14,91.27,17471.0,79.169,79.2645,79.1256,79.2385,17471.0
2020-04-29 14:00:00,91.29,91.42,90.79,90.91,20562.0,79.2558,79.3687,78.8217,78.9259,20562.0
2020-04-29 14:05:00,90.9,90.91,90.76,90.91,6493.0,78.9172,78.9259,78.7957,78.9259,6493.0
2020-04-29 14:10:00,90.95,90.99,90.82,90.88,10660.0,78.9606,78.9954,78.8478,78.8999,10660.0
2020-04-29 14:15:00,90.91,91.04,90.83,90.86,29202.0,78.9259,79.0388,78.8565,78.8825,29202.0
2020-04-29 14:20:00,90.93,91.01,90.84,91.01,14563.0,78.9433,79.0127,78.8651,79.0127,14563.0
2020-04-29 14:25:00,91.01,91.19,90.9,90.97,23904.0,79.0127,79.169,78.9172,78.978,23904.0
2020-04-29 14:30:00,91.01,91.44,90.97,91.27,12982.0,79.0127,79.3861,78.978,79.2385,12982.0
2020-04-29 14:35:00,91.28,91.56,91.2,91.46,38008.0,79.2471,79.4902,79.1777,79.4034,38008.0
2020-04-29 14:40:00,91.44,91.49,91.36,91.42,9278.0,79.3861,79.4295,79.3166,79.3687,9278.0
2020-04-29 14:45:00,91.45,91.45,91.04,91.04,12111.0,79.3947,79.3947,79.0388,79.0388,12111.0
2020-04-29 14:50:00,90.99,91.04,90.77,90.81,20684.0,78.9954,79.0388,78.8044,78.8391,20684.0
2020-04-29 14:55:00,90.76,90.9,90.75,90.8,21376.0,78.7957,78.9172,78.787,78.8304,21376.0
2020-04-29 15:00:00,90.79,90.96,90.67,90.96,18291.0,78.8217,78.9693,78.7176,78.9693,18291.0
2020-04-29 15:05:00,91.0,91.0,90.66,90.73,19411.0,79.0041,79.0041,78.7089,78.7696,19411.0
2020-04-29 15:10:00,90.7,90.73,90.4,90.41,28375.0,78.7436,78.7696,78.4832,78.4918,28375.0
2020-04-29 15:15:00,90.41,90.51,90.28,90.32,23515.0,78.4918,78.5786,78.379,78.4137,23515.0
2020-04-29 15:20:00,90.31,90.5,90.3,90.46,31348.0,78.405,78.57,78.3963,78.5352,31348.0
2020-04-29 15:25:00,90.48,90.48,90.15,90.26,65686.0,78.5526,78.5526,78.2661,78.3616,65686.0
2020-04-29 15:30:00,90.26,90.27,89.99,90.19,46666.0,78.3616,78.3703,78.1272,78.3008,46666.0
2020-04-29 15:35:00,90.19,90.34,90.05,90.3,43066.0,78.3008,78.4311,78.1793,78.3963,43066.0
2020-04-29 15:40:00,90.3,90.69,90.28,90.59,42043.0,78.3963,78.7349,78.379,78.6481,42043.0
2020-04-29 15:45:00,90.58,90.59,90.28,90.35,31461.0,78.6394,78.6481,78.379,78.4397,31461.0
2020-04-29 15:50:00,90.38,90.4,90.05,90.15,48253.0,78.4658,78.4832,78.1793,78.2661,48253.0
2020-04-29 15:55:00,90.14,90.31,90.1,90.16,155806.0,78.2574,78.405,78.2227,78.2748,155806.0
2020-04-30 09:30:00,88.71,88.98,88.16,88.33,52274.0,77.0159,77.2503,76.5384,76.686,52274.0
2020-04-30 09:35:00,88.33,88.97,88.33,88.71,28381.0,76.686,77.2417,76.686,77.0159,28381.0
2020-04-30 09:40:00,88.53,88.71,88.35,88.44,28367.0,76.8597,77.0159,76.7034,76.7815,28367.0
2020-04-30 09:45:00,88.48,88.7,88.15,88.28,27834.0,76.8163,77.0073,76.5298,76.6426,27834.0
2020-04-30 09:50:00,88.25,88.29,87.54,87.7,43756.0,76.6166,76.6513,76.0002,76.1391,43756.0
2020-04-30 09:55:00,87.66,88.37,87.57,88.14,31335.0,76.1043,76.7208,76.0262,76.5211,31335.0
2020-04-30 10:00:00,88.11,88.63,87.89,87.95,59679.0,76.495,76.9465,76.304,76.3561,59679.0
2020-04-30 10:05:00,88.0,88.38,87.92,88.37,65577.0,76.3995,76.7294,76.3301,76.7208,65577.0
2020-04-30 10:10:00,88.32,88.9,88.2,88.9,17841.0,76.6773,77.1809,76.5732,77.1809,17841.0
2020-04-30 10:15:00,88.9,89.07,88.74,89.06,21039.0,77.1809,77.3285,77.042,77.3198,21039.0
2020-04-30 10:20:00,89.14,89.19,88.7,88.82,47185.0,77.3892,77.4327,77.0073,77.1114,47185.0
2020-04-30 10:25:00,88.78,88.88,88.52,88.82,16106.0,77.0767,77.1635,76.851,77.1114,16106.0
2020-04-30 10:30:00,88.85,88.98,88.61,88.71,20019.0,77.1375,77.2503,76.9291,77.0159,20019.0
2020-04-30 10:35:00,88.71,88.83,88.46,88.79,34232.0,77.0159,77.1201,76.7989,77.0854,34232.0
2020-04-30 10:40:00,88.79,88.89,88.4,88.44,19656.0,77.0854,77.1722,76.7468,76.7815,19656.0
2020-04-30 10:45:00,88.48,88.56,88.05,88.22,26474.0,76.8163,76.8857,76.4429,76.5905,26474.0
2020-04-30 10:50:00,88.28,88.45,88.18,88.37,17994.0,76.6426,76.7902,76.5558,76.7208,17994.0
2020-04-30 10:55:00,88.33,88.53,88.1,88.19,10785.0,76.686,76.8597,76.4863,76.5645,10785.0
2020-04-30 11:00:00,88.2,88.53,88.2,88.36,25423.0,76.5732,76.8597,76.5732,76.7121,25423.0
2020-04-30 11:05:00,88.33,88.36,88.07,88.29,41847.0,76.686,76.7121,76.4603,76.6513,41847.0
2020-04-30 11:10:00,88.31,88.45,88.04,88.04,9258.0,76.6687,76.7902,76.4343,76.4343,9258.0
2020-04-30 11:15:00,88.04,88.18,87.91,87.91,23024.0,76.4343,76.5558,76.3214,76.3214,23024.0
2020-04-30 11:20:00,87.99,88.02,87.78,87.94,28345.0,76.3908,76.4169,76.2085,76.3474,28345.0
2020-04-30 11:25:00,87.94,88.02,87.79,87.83,17490.0,76.3474,76.4169,76.2172,76.2519,17490.0
2020-04-30 11:30:00,87.84,88.05,87.82,87.82,15693.0,76.2606,76.4429,76.2433,76.2433,15693.0
2020-04-30 11:35:00,87.79,88.12,87.78,88.03,15802.0,76.2172,76.5037,76.2085,76.4256,15802.0
2020-04-30 11:40:00,88.02,88.06,87.9,87.97,5657.0,76.4169,76.4516,76.3127,76.3735,5657.0
2020-04-30 11:45:00,87.97,87.99,87.65,87.72,14469.0,76.3735,76.3908,76.0957,76.1564,14469.0
2020-04-30 11:50:00,87.75,87.92,87.62,87.62,14150.0,76.1825,76.3301,76.0696,76.0696,14150.0
2020-04-30 11:55:00,87.62,87.81,87.5,87.58,13723.0,76.0696,76.2346,75.9654,76.0349,13723.0
2020-04-30 12:00:00,87.59,87.61,87.47,87.48,11273.0,76.0436,76.0609,75.9394,75.9481,11273.0
2020-04-30 12:05:00,87.5,87.65,87.24,87.3,18664.0,75.9654,76.0957,75.7397,75.7918,18664.0
2020-04-30 12:10:00,87.27,87.47,87.23,87.33,16492.0,75.7658,75.9394,75.731,75.8178,16492.0
2020-04-30 12:15:00,87.33,87.52,87.27,87.27,12641.0,75.8178,75.9828,75.7658,75.7658,12641.0
2020-04-30 12:20:00,87.3,87.38,87.07,87.13,11349.0,75.7918,75.8613,75.5921,75.6442,11349.0
2020-04-30 12:25:00,87.16,87.21,87.02,87.15,12521.0,75.6703,75.7137,75.5487,75.6616,12521.0
2020-04-30 12:30:00,87.12,87.14,86.88,87.01,13775.0,75.6355,75.6529,75.4272,75.54,13775.0
2020-04-30 12:35:00,87.03,87.22,86.99,87.21,5580.0,75.5574,75.7223,75.5227,75.7137,5580.0
2020-04-30 12:40:00,87.23,87.64,87.23,87.58,13702.0,75.731,76.087,75.731,76.0349,13702.0
2020-04-30 12:45:00,87.54,87.87,87.54,87.87,11164.0,76.0002,76.2867,76.0002,76.2867,11164.0
2020-04-30 12:50:00,87.87,87.94,87.81,87.92,9925.0,76.2867,76.3474,76.2346,76.3301,9925.0
2020-04-30 12:55:00,87.94,88.19,87.88,88.07,9754.0,76.3474,76.5645,76.2953,76.4603,9754.0
2020-04-30 13:00:00,88.04,88.06,87.88,87.97,10844.0,76.4343,76.4516,76.2953,76.3735,10844.0
2020-04-30 13:05:00,87.94,88.12,87.86,87.96,7701.0,76.3474,76.5037,76.278,76.3648,7701.0
2020-04-30 13:10:00,88.03,88.28,87.98,88.21,12511.0,76.4256,76.6426,76.3822,76.5818,12511.0
2020-04-30 13:15:00,88.28,88.36,88.2,88.28,17864.0,76.6426,76.7121,76.5732,76.6426,17864.0
2020-04-30 13:20:00,88.31,88.41,88.27,88.4,4396.0,76.6687,76.7555,76.6339,76.7468,4396.0
2020-04-30 13:25:00,88.36,88.39,88.21,88.3,4475.0,76.7121,76.7381,76.5818,76.66,4475.0
2020-04-30 13:30:00,88.22,88.24,88.08,88.08,5451.0,76.5905,76.6079,76.469,76.469,5451.0
2020-04-30 13:35:00,88.18,88.22,87.97,88.07,6933.0,76.5558,76.5905,76.3735,76.4603,6933.0
2020-04-30 13:40:00,88.04,88.1,87.91,88.0,6191.0,76.4343,76.4863,76.3214,76.3995,6191.0
2020-04-30 13:45:00,88.01,88.02,87.81,87.91,8291.0,76.4082,76.4169,76.2346,76.3214,8291.0
2020-04-30 13:50:00,87.87,88.09,87.86,88.03,8021.0,76.2867,76.4777,76.278,76.4256,8021.0
2020-04-30 13:55:00,88.0,88.06,87.84,88.04,9545.0,76.3995,76.4516,76.2606,76.4343,9545.0
2020-04-30 14:00:00,88.06,88.08,87.88,88.06,20166.0,76.4516,76.469,76.2953,76.4516,20166.0
2020-04-30 14:05:00,88.03,88.13,87.99,88.09,21037.0,76.4256,76.5124,76.3908,76.4777,21037.0
2020-04-30 14:10:00,88.11,88.36,88.08,88.31,15699.0,76.495,76.7121,76.469,76.6687,15699.0
2020-04-30 14:15:00,88.32,88.36,88.23,88.23,7861.0,76.6773,76.7121,76.5992,76.5992,7861.0
2020-04-30 14:20:00,88.24,88.48,88.24,88.4,9218.0,76.6079,76.8163,76.6079,76.7468,9218.0
2020-04-30 14:25:00,88.44,88.47,88.36,88.38,8129.0,76.7815,76.8076,76.7121,76.7294,8129.0
2020-04-30 14:30:00,88.37,88.59,88.36,88.55,4933.0,76.7208,76.9118,76.7121,76.877,4933.0
2020-04-30 14:35:00,88.5,88.5,88.32,88.36,9990.0,76.8336,76.8336,76.6773,76.7121,9990.0
2020-04-30 14:40:00,88.38,88.4,88.2,88.36,11026.0,76.7294,76.7468,76.5732,76.7121,11026.0
2020-04-30 14:45:00,88.35,88.46,88.3,88.4,9213.0,76.7034,76.7989,76.66,76.7468,9213.0
2020-04-30 14:50:00,88.4,88.51,88.39,88.48,18886.0,76.7468,76.8423,76.7381,76.8163,18886.0
2020-04-30 14:55:00,88.45,88.57,88.35,88.57,12532.0,76.7902,76.8944,76.7034,76.8944,12532.0
2020-04-30 15:00:00,88.56,88.59,88.42,88.49,9126.0,76.8857,76.9118,76.7642,76.8249,9126.0
2020-04-30 15:05:00,88.49,88.68,88.46,88.56,7026.0,76.8249,76.9899,76.7989,76.8857,7026.0
2020-04-30 15:10:00,88.52,88.73,88.49,88.73,7271.0,76.851,77.0333,76.8249,77.0333,7271.0
2020-04-30 15:15:00,88.73,89.06,88.73,88.91,17310.0,77.0333,77.3198,77.0333,77.1896,17310.0
2020-04-30 15:20:00,88.89,88.96,88.77,88.88,15611.0,77.1722,77.233,77.068,77.1635,15611.0
2020-04-30 15:25:00,88.91,88.94,88.74,88.8,19558.0,77.1896,77.2156,77.042,77.0941,19558.0
2020-04-30 15:30:00,88.83,88.94,88.71,88.76,42792.0,77.1201,77.2156,77.0159,77.0593,42792.0
2020-04-30 15:35:00,88.77,88.8,88.54,88.59,19609.0,77.068,77.0941,76.8683,76.9118,19609.0
2020-04-30 15:40:00,88.58,89.01,88.55,88.89,37113.0,76.9031,77.2764,76.877,77.1722,37113.0
2020-04-30 15:45:00,88.91,89.1,88.84,88.84,37630.0,77.1896,77.3545,77.1288,77.1288,37630.0
2020-04-30 15:50:00,88.96,89.53,88.88,89.52,59857.0,77.233,77.7278,77.1635,77.7192,59857.0
2020-04-30 15:55:00,89.54,89.57,89.15,89.22,167047.0,77.7365,77.7626,77.3979,77.4587,167047.0
2020-05-01 09:30:00,87.34,87.49,87.01,87.25,46738.0,75.8265,75.9568,75.54,75.7484,46738.0
2020-05-01 09:35:00,87.25,87.46,87.13,87.13,22372.0,75.7484,75.9307,75.6442,75.6442,22372.0
2020-05-01 09:40:00,87.05,87.38,86.92,87.34,18650.0,75.5748,75.8613,75.4619,75.8265,18650.0
2020-05-01 09:45:00,87.27,87.68,87.08,87.59,24269.0,75.7658,76.1217,75.6008,76.0436,24269.0
2020-05-01 09:50:00,87.63,87.78,87.42,87.65,30892.0,76.0783,76.2085,75.896,76.0957,30892.0
2020-05-01 09:55:00,87.66,87.92,87.66,87.75,32639.0,76.1043,76.3301,76.1043,76.1825,32639.0
2020-05-01 10:00:00,87.82,87.93,87.65,87.76,47003.0,76.2433,76.3388,76.0957,76.1912,47003.0
2020-05-01 10:05:00,87.74,88.25,87.68,88.05,30403.0,76.1738,76.6166,76.1217,76.4429,30403.0
2020-05-01 10:10:00,88.0,88.17,87.95,88.0,22066.0,76.3995,76.5471,76.3561,76.3995,22066.0
2020-05-01 10:15:00,88.0,88.12,87.94,87.94,10802.0,76.3995,76.5037,76.3474,76.3474,10802.0
2020-05-01 10:20:00,87.94,88.01,87.81,87.95,15969.0,76.3474,76.4082,76.2346,76.3561,15969.0
2020-05-01 10:25:00,87.99,88.15,87.95,88.07,11279.0,76.3908,76.5298,76.3561,76.4603,11279.0
2020-05-01 10:30:00,88.1,88.19,87.99,88.07,13970.0,76.4863,76.5645,76.3908,76.4603,13970.0
2020-05-01 10:35:00,88.07,88.62,88.07,88.62,24714.0,76.4603,76.9378,76.4603,76.9378,24714.0
2020-05-01 10:40:00,88.58,88.63,88.34,88.46,9907.0,76.9031,76.9465,76.6947,76.7989,9907.0
2020-05-01 10:45:00,88.46,88.46,88.13,88.19,9182.0,76.7989,76.7989,76.5124,76.5645,9182.0
2020-05-01 10:50:00,88.13,88.26,87.97,87.97,7516.0,76.5124,76.6253,76.3735,76.3735,7516.0
2020-05-01 10:55:00,88.0,88.03,87.78,87.86,17547.0,76.3995,76.4256,76.2085,76.278,17547.0
2020-05-01 11:00:00,87.87,87.95,87.71,87.71,20413.0,76.2867,76.3561,76.1478,76.1478,20413.0
2020-05-01 11:05:00,87.7,87.73,87.63,87.7,18805.0,76.1391,76.1651,76.0783,76.1391,18805.0
2020-05-01 11:10:00,87.7,87.82,87.68,87.76,16064.0,76.1391,76.2433,76.1217,76.1912,16064.0
2020-05-01 11:15:00,87.75,87.75,87.29,87.29,93261.0,76.1825,76.1825,75.7831,75.7831,93261.0
2020-05-01 11:20:00,87.32,87.37,87.02,87.21,25307.0,75.8092,75.8526,75.5487,75.7137,25307.0
2020-05-01 11:25:00,87.23,87.36,87.03,87.09,8292.0,75.731,75.8439,75.5574,75.6095,8292.0
2020-05-01 11:30:00,87.07,87.16,86.91,86.91,10619.0,75.5921,75.6703,75.4532,75.4532,10619.0
2020-05-01 11:35:00,86.95,87.01,86.89,86.92,5542.0,75.4879,75.54,75.4359,75.4619,5542.0
2020-05-01 11:40:00,86.95,86.96,86.71,86.72,9364.0,75.4879,75.4966,75.2796,75.2883,9364.0
2020-05-01 11:45:00,86.72,86.74,86.3,86.33,14936.0,75.2883,75.3056,74.9236,74.9497,14936.0
2020-05-01 11:50:00,86.31,86.4,86.17,86.25,14404.0,74.9323,75.0104,74.8108,74.8802,14404.0
2020-05-01 11:55:00,86.27,86.39,86.2,86.37,12354.0,74.8976,75.0018,74.8368,74.9844,12354.0
2020-05-01 12:00:00,86.4,86.4,86.23,86.37,8575.0,75.0104,75.0104,74.8629,74.9844,8575.0
2020-05-01 12:05:00,86.35,86.48,86.32,86.45,13125.0,74.967,75.0799,74.941,75.0539,13125.0
2020-05-01 12:10:00,86.45,86.59,86.41,86.55,17965.0,75.0539,75.1754,75.0191,75.1407,17965.0
2020-05-01 12:15:00,86.55,86.57,86.35,86.35,15115.0,75.1407,75.158,74.967,74.967,15115.0
2020-05-01 12:20:00,86.38,86.52,86.36,86.48,11548.0,74.9931,75.1146,74.9757,75.0799,11548.0
2020-05-01 12:25:00,86.51,86.61,86.49,86.55,8449.0,75.1059,75.1928,75.0886,75.1407,8449.0
2020-05-01 12:30:00,86.54,86.63,86.47,86.59,10704.0,75.132,75.2101,75.0712,75.1754,10704.0
2020-05-01 12:35:00,86.61,86.63,86.46,86.46,24173.0,75.1928,75.2101,75.0625,75.0625,24173.0
2020-05-01 12:40:00,86.48,86.56,86.42,86.49,30422.0,75.0799,75.1494,75.0278,75.0886,30422.0
2020-05-01 12:45:00,86.5,86.52,86.43,86.45,10120.0,75.0973,75.1146,75.0365,75.0539,10120.0
2020-05-01 12:50:00,86.46,86.68,86.45,86.55,27525.0,75.0625,75.2535,75.0539,75.1407,27525.0
2020-05-01 12:55:00,86.54,86.59,86.37,86.45,14233.0,75.132,75.1754,74.9844,75.0539,14233.0
2020-05-01 13:00:00,86.42,86.53,86.37,86.5,13146.0,75.0278,75.1233,74.9844,75.0973,13146.0
2020-05-01 13:05:00,86.46,86.46,86.3,86.3,6622.0,75.0625,75.0625,74.9236,74.9236,6622.0
2020-05-01 13:10:00,86.3,86.4,86.28,86.35,10877.0,74.9236,75.0104,74.9063,74.967,10877.0
2020-05-01 13:15:00,86.37,86.49,86.19,86.23,25653.0,74.9844,75.0886,74.8281,74.8629,25653.0
2020-05-01 13:20:00,86.22,86.28,86.09,86.25,14506.0,74.8542,74.9063,74.7413,74.8802,14506.0
2020-05-01 13:25:00,86.29,86.48,86.27,86.46,29190.0,74.9149,75.0799,74.8976,75.0625,29190.0
2020-05-01 13:30:00,86.45,86.51,86.39,86.39,8376.0,75.0539,75.1059,75.0018,75.0018,8376.0
2020-05-01 13:35:00,86.38,86.38,86.21,86.25,7656.0,74.9931,74.9931,74.8455,74.8802,7656.0
2020-05-01 13:40:00,86.25,86.47,86.25,86.42,9215.0,74.8802,75.0712,74.8802,75.0278,9215.0
2020-05-01 13:45:00,86.41,86.41,86.19,86.29,10550.0,75.0191,75.0191,74.8281,74.9149,10550.0
2020-05-01 13:50:00,86.32,86.41,86.29,86.37,9663.0,74.941,75.0191,74.9149,74.9844,9663.0
2020-05-01 13:55:00,86.39,86.46,86.35,86.38,11320.0,75.0018,75.0625,74.967,74.9931,11320.0
2020-05-01 14:00:00,86.37,86.62,86.26,86.62,11106.0,74.9844,75.2014,74.8889,75.2014,11106.0
2020-05-01 14:05:00,86.63,86.68,86.39,86.41,66968.0,75.2101,75.2535,75.0018,75.0191,66968.0
2020-05-01 14:10:00,86.38,86.43,86.28,86.34,20760.0,74.9931,75.0365,74.9063,74.9584,20760.0
2020-05-01 14:15:00,86.37,86.52,86.29,86.5,12462.0,74.9844,75.1146,74.9149,75.0973,12462.0
2020-05-01 14:20:00,86.55,86.68,86.55,86.66,5828.0,75.1407,75.2535,75.1407,75.2362,5828.0
2020-05-01 14:25:00,86.65,86.76,86.61,86.73,8063.0,75.2275,75.323,75.1928,75.2969,8063.0
2020-05-01 14:30:00,86.73,86.74,86.6,86.62,12547.0,75.2969,75.3056,75.1841,75.2014,12547.0
2020-05-01 14:35:00,86.63,86.71,86.62,86.68,4463.0,75.2101,75.2796,75.2014,75.2535,4463.0
2020-05-01 14:40:00,86.66,86.8,86.65,86.75,12686.0,75.2362,75.3577,75.2275,75.3143,12686.0
2020-05-01 14:45:00,86.75,86.78,86.66,86.68,10103.0,75.3143,75.3404,75.2362,75.2535,10103.0
2020-05-01 14:50:00,86.66,86.66,86.47,86.61,16527.0,75.2362,75.2362,75.0712,75.1928,16527.0
2020-05-01 14:55:00,86.62,86.66,86.51,86.66,12668.0,75.2014,75.2362,75.1059,75.2362,12668.0
2020-05-01 15:00:00,86.66,86.74,86.59,86.69,16647.0,75.2362,75.3056,75.1754,75.2622,16647.0
2020-05-01 15:05:00,86.72,86.87,86.59,86.7,19581.0,75.2883,75.4185,75.1754,75.2709,19581.0
2020-05-01 15:10:00,86.72,87.22,86.71,86.92,41925.0,75.2883,75.7223,75.2796,75.4619,41925.0
2020-05-01 15:15:00,86.91,87.17,86.89,87.15,18929.0,75.4532,75.6789,75.4359,75.6616,18929.0
2020-05-01 15:20:00,87.17,87.2,87.0,87.09,12156.0,75.6789,75.705,75.5314,75.6095,12156.0
2020-05-01 15:25:00,87.07,87.07,86.9,86.94,19157.0,75.5921,75.5921,75.4445,75.4793,19157.0
2020-05-01 15:30:00,86.91,86.96,86.74,86.77,20058.0,75.4532,75.4966,75.3056,75.3317,20058.0
2020-05-01 15:35:00,86.76,87.04,86.76,87.01,15593.0,75.323,75.5661,75.323,75.54,15593.0
2020-05-01 15:40:00,87.06,87.19,86.94,87.07,18037.0,75.5834,75.6963,75.4793,75.5921,18037.0
2020-05-01 15:45:00,87.07,87.25,87.0,87.24,21141.0,75.5921,75.7484,75.5314,75.7397,21141.0
2020-05-01 15:50:00,87.21,87.21,86.62,86.7,91632.0,75.7137,75.7137,75.2014,75.2709,91632.0
2020-05-01 15:55:00,86.71,86.96,86.64,86.96,158426.0,75.2796,75.4966,75.2188,75.4966,158426.0
2020-05-04 09:30:00,85.85,86.21,85.33,85.6,37910.0,74.5329,74.8455,74.0815,74.3159,37910.0
2020-05-04 09:35:00,85.59,86.14,85.46,85.79,20134.0,74.3072,74.7847,74.1944,74.4809,20134.0
2020-05-04 09:40:00,85.9,86.12,85.78,86.05,8207.0,74.5764,74.7674,74.4722,74.7066,8207.0
2020-05-04 09:45:00,86.04,86.06,85.77,85.94,7636.0,74.6979,74.7153,74.4635,74.6111,7636.0
2020-05-04 09:50:00,85.94,86.2,85.86,86.2,6666.0,74.6111,74.8368,74.5416,74.8368,6666.0
2020-05-04 09:55:00,86.17,86.25,85.96,86.06,17310.0,74.8108,74.8802,74.6284,74.7153,17310.0
2020-05-04 10:00:00,86.06,86.11,85.73,85.79,27630.0,74.7153,74.7587,74.4288,74.4809,27630.0
2020-05-04 10:05:00,85.86,85.88,85.34,85.43,20700.0,74.5416,74.559,74.0902,74.1683,20700.0
2020-05-04 10:10:00,85.42,85.64,85.27,85.56,31514.0,74.1596,74.3506,74.0294,74.2812,31514.0
2020-05-04 10:15:00,85.59,85.89,85.49,85.78,19328.0,74.3072,74.5677,74.2204,74.4722,19328.0
2020-05-04 10:20:00,85.78,85.91,85.46,85.5,18551.0,74.4722,74.585,74.1944,74.2291,18551.0
2020-05-04 10:25:00,85.48,85.68,85.45,85.65,21161.0,74.2117,74.3854,74.1857,74.3593,21161.0
2020-05-04 10:30:00,85.62,85.72,85.51,85.51,22407.0,74.3333,74.4201,74.2378,74.2378,22407.0
2020-05-04 10:35:00,85.53,85.64,85.47,85.47,16454.0,74.2551,74.3506,74.203,74.203,16454.0
2020-05-04 10:40:00,85.5,85.56,85.39,85.51,25542.0,74.2291,74.2812,74.1336,74.2378,25542.0
2020-05-04 10:45:00,85.53,85.6,85.38,85.53,17558.0,74.2551,74.3159,74.1249,74.2551,17558.0
2020-05-04 10:50:00,85.54,85.56,85.4,85.56,18167.0,74.2638,74.2812,74.1423,74.2812,18167.0
2020-05-04 10:55:00,85.56,85.56,85.25,85.34,18160.0,74.2812,74.2812,74.012,74.0902,18160.0
2020-05-04 11:00:00,85.34,85.52,85.25,85.52,22679.0,74.0902,74.2464,74.012,74.2464,22679.0
2020-05-04 11:05:00,85.49,85.86,85.47,85.79,25891.0,74.2204,74.5416,74.203,74.4809,25891.0
2020-05-04 11:10:00,85.79,85.79,85.47,85.54,24744.0,74.4809,74.4809,74.203,74.2638,24744.0
2020-05-04 11:15:00,85.57,86.05,85.55,85.99,13450.0,74.2899,74.7066,74.2725,74.6545,13450.0
2020-05-04 11:20:00,85.98,86.14,85.91,86.14,8400.0,74.6458,74.7847,74.585,74.7847,8400.0
2020-05-04 11:25:00,86.1,86.12,85.85,86.08,14299.0,74.75,74.7674,74.5329,74.7326,14299.0
2020-05-04 11:30:00,86.08,86.11,85.88,85.98,7088.0,74.7326,74.7587,74.559,74.6458,7088.0
2020-05-04 11:35:00,86.0,86.24,86.0,86.16,14976.0,74.6632,74.8715,74.6632,74.8021,14976.0
2020-05-04 11:40:00,86.2,86.23,86.08,86.15,19367.0,74.8368,74.8629,74.7326,74.7934,19367.0
2020-05-04 11:45:00,86.17,86.28,86.09,86.24,8249.0,74.8108,74.9063,74.7413,74.8715,8249.0
2020-05-04 11:50:00,86.22,86.35,86.17,86.31,8000.0,74.8542,74.967,74.8108,74.9323,8000.0
2020-05-04 11:55:00,86.33,86.42,86.2,86.24,11068.0,74.9497,75.0278,74.8368,74.8715,11068.0
2020-05-04 12:00:00,86.22,86.33,86.22,86.28,7518.0,74.8542,74.9497,74.8542,74.9063,7518.0
2020-05-04 12:05:00,86.28,86.39,86.24,86.35,7093.0,74.9063,75.0018,74.8715,74.967,7093.0
2020-05-04 12:10:00,86.34,86.49,86.31,86.38,9058.0,74.9584,75.0886,74.9323,74.9931,9058.0
2020-05-04 12:15:00,86.4,86.43,86.32,86.36,8261.0,75.0104,75.0365,74.941,74.9757,8261.0
2020-05-04 12:20:00,86.34,86.42,86.31,86.42,4339.0,74.9584,75.0278,74.9323,75.0278,4339.0
2020-05-04 12:25:00,86.41,86.64,86.41,86.46,8634.0,75.0191,75.2188,75.0191,75.0625,8634.0
2020-05-04 12:30:00,86.51,86.65,86.5,86.51,10050.0,75.1059,75.2275,75.0973,75.1059,10050.0
2020-05-04 12:35:00,86.56,86.6,86.27,86.3,9958.0,75.1494,75.1841,74.8976,74.9236,9958.0
2020-05-04 12:40:00,86.31,86.4,86.21,86.39,5522.0,74.9323,75.0104,74.8455,75.0018,5522.0
2020-05-04 12:45:00,86.42,86.42,86.3,86.36,10476.0,75.0278,75.0278,74.9236,74.9757,10476.0
2020-05-04 12:50:00,86.33,86.37,86.3,86.33,3573.0,74.9497,74.9844,74.9236,74.9497,3573.0
2020-05-04 12:55:00,86.31,86.38,86.19,86.32,8919.0,74.9323,74.9931,74.8281,74.941,8919.0
2020-05-04 13:00:00,86.31,86.36,86.22,86.33,8757.0,74.9323,74.9757,74.8542,74.9497,8757.0
2020-05-04 13:05:00,86.32,86.42,86.24,86.37,7849.0,74.941,75.0278,74.8715,74.9844,7849.0
2020-05-04 13:10:00,86.37,86.37,86.12,86.3,15954.0,74.9844,74.9844,74.7674,74.9236,15954.0
2020-05-04 13:15:00,86.34,86.4,86.14,86.29,10478.0,74.9584,75.0104,74.7847,74.9149,10478.0
2020-05-04 13:20:00,86.23,86.31,86.16,86.2,10379.0,74.8629,74.9323,74.8021,74.8368,10379.0
2020-05-04 13:25:00,86.24,86.39,86.22,86.3,7634.0,74.8715,75.0018,74.8542,74.9236,7634.0
2020-05-04 13:30:00,86.3,86.46,86.27,86.46,8065.0,74.9236,75.0625,74.8976,75.0625,8065.0
2020-05-04 13:35:00,86.47,86.58,86.39,86.58,8686.0,75.0712,75.1667,75.0018,75.1667,8686.0
2020-05-04 13:40:00,86.61,86.65,86.51,86.61,18501.0,75.1928,75.2275,75.1059,75.1928,18501.0
2020-05-04 13:45:00,86.63,86.64,86.53,86.57,7838.0,75.2101,75.2188,75.1233,75.158,7838.0
2020-05-04 13:50:00,86.54,86.66,86.54,86.56,7538.0,75.132,75.2362,75.132,75.1494,7538.0
2020-05-04 13:55:00,86.58,86.8,86.58,86.67,6061.0,75.1667,75.3577,75.1667,75.2449,6061.0
2020-05-04 14:00:00,86.65,86.74,86.65,86.69,6304.0,75.2275,75.3056,75.2275,75.2622,6304.0
2020-05-04 14:05:00,86.72,86.72,86.62,86.69,19617.0,75.2883,75.2883,75.2014,75.2622,19617.0
2020-05-04 14:10:00,86.72,86.8,86.69,86.72,6383.0,75.2883,75.3577,75.2622,75.2883,6383.0
2020-05-04 14:15:00,86.73,86.81,86.71,86.73,6222.0,75.2969,75.3664,75.2796,75.2969,6222.0
2020-05-04 14:20:00,86.73,86.8,86.64,86.64,17394.0,75.2969,75.3577,75.2188,75.2188,17394.0
2020-05-04 14:25:00,86.64,86.71,86.56,86.58,8093.0,75.2188,75.2796,75.1494,75.1667,8093.0
2020-05-04 14:30:00,86.59,86.66,86.41,86.41,11284.0,75.1754,75.2362,75.0191,75.0191,11284.0
2020-05-04 14:35:00,86.42,86.45,86.35,86.37,6974.0,75.0278,75.0539,74.967,74.9844,6974.0
2020-05-04 14:40:00,86.41,86.51,86.37,86.5,5345.0,75.0191,75.1059,74.9844,75.0973,5345.0
2020-05-04 14:45:00,86.48,86.67,86.48,86.67,7069.0,75.0799,75.2449,75.0799,75.2449,7069.0
2020-05-04 14:50:00,86.68,86.9,86.68,86.88,22894.0,75.2535,75.4445,75.2535,75.4272,22894.0
2020-05-04 14:55:00,86.88,86.99,86.87,86.97,13418.0,75.4272,75.5227,75.4185,75.5053,13418.0
2020-05-04 15:00:00,86.97,86.99,86.8,86.88,9845.0,75.5053,75.5227,75.3577,75.4272,9845.0
2020-05-04 15:05:00,86.85,86.88,86.81,86.88,8787.0,75.4011,75.4272,75.3664,75.4272,8787.0
2020-05-04 15:10:00,86.92,87.09,86.91,87.02,17361.0,75.4619,75.6095,75.4532,75.5487,17361.0
2020-05-04 15:15:00,87.02,87.31,87.02,87.27,14353.0,75.5487,75.8005,75.5487,75.7658,14353.0
2020-05-04 15:20:00,87.23,87.25,86.97,86.98,15802.0,75.731,75.7484,75.5053,75.514,15802.0
2020-05-04 15:25:00,86.98,87.06,86.92,87.0,11033.0,75.514,75.5834,75.4619,75.5314,11033.0
2020-05-04 15:30:00,86.99,87.18,86.92,87.18,13986.0,75.5227,75.6876,75.4619,75.6876,13986.0
2020-05-04 15:35:00,87.14,87.26,87.09,87.14,16194.0,75.6529,75.7571,75.6095,75.6529,16194.0
2020-05-04 15:40:00,87.17,87.2,87.11,87.17,12193.0,75.6789,75.705,75.6268,75.6789,12193.0
2020-05-04 15:45:00,87.11,87.24,87.11,87.2,17721.0,75.6268,75.7397,75.6268,75.705,17721.0
2020-05-04 15:50:00,87.16,87.16,86.92,87.0,36333.0,75.6703,75.6703,75.4619,75.5314,36333.0
2020-05-04 15:55:00,86.98,87.11,86.9,87.06,76017.0,75.514,75.6268,75.4445,75.5834,76017.0
2020-05-05 09:30:00,88.24,88.34,87.6,87.6,52205.0,76.6079,76.6947,76.0523,76.0523,52205.0
2020-05-05 09:35:00,87.77,87.88,87.35,87.36,14180.0,76.1998,76.2953,75.8352,75.8439,14180.0
2020-05-05 09:40:00,87.51,87.57,87.31,87.41,15673.0,75.9741,76.0262,75.8005,75.8873,15673.0
2020-05-05 09:45:00,87.48,87.78,87.42,87.67,10602.0,75.9481,76.2085,75.896,76.113,10602.0
2020-05-05 09:50:00,87.68,88.06,87.64,87.99,20390.0,76.1217,76.4516,76.087,76.3908,20390.0
2020-05-05 09:55:00,87.93,88.1,87.9,88.1,65266.0,76.3388,76.4863,76.3127,76.4863,65266.0
2020-05-05 10:00:00,88.06,88.08,87.78,87.93,11014.0,76.4516,76.469,76.2085,76.3388,11014.0
2020-05-05 10:05:00,87.91,88.13,87.91,88.07,18553.0,76.3214,76.5124,76.3214,76.4603,18553.0
2020-05-05 10:10:00,88.07,88.07,87.84,88.05,19089.0,76.4603,76.4603,76.2606,76.4429,19089.0
2020-05-05 10:15:00,88.09,88.29,87.87,87.87,12186.0,76.4777,76.6513,76.2867,76.2867,12186.0
2020-05-05 10:20:00,87.88,88.1,87.86,88.09,13058.0,76.2953,76.4863,76.278,76.4777,13058.0
2020-05-05 10:25:00,88.09,88.1,87.9,88.0,14439.0,76.4777,76.4863,76.3127,76.3995,14439.0
2020-05-05 10:30:00,87.98,88.06,87.9,88.06,5978.0,76.3822,76.4516,76.3127,76.4516,5978.0
2020-05-05 10:35:00,88.07,88.33,88.05,88.23,6996.0,76.4603,76.686,76.4429,76.5992,6996.0
2020-05-05 10:40:00,88.26,88.27,88.07,88.11,11377.0,76.6253,76.6339,76.4603,76.495,11377.0
2020-05-05 10:45:00,88.13,88.45,88.1,88.12,18251.0,76.5124,76.7902,76.4863,76.5037,18251.0
2020-05-05 10:50:00,88.09,88.3,88.03,88.3,5062.0,76.4777,76.66,76.4256,76.66,5062.0
2020-05-05 10:55:00,88.29,88.47,88.2,88.38,12324.0,76.6513,76.8076,76.5732,76.7294,12324.0
2020-05-05 11:00:00,88.41,88.57,88.32,88.45,9606.0,76.7555,76.8944,76.6773,76.7902,9606.0
2020-05-05 11:05:00,88.38,88.48,88.28,88.39,11041.0,76.7294,76.8163,76.6426,76.7381,11041.0
2020-05-05 11:10:00,88.4,88.4,88.24,88.33,5638.0,76.7468,76.7468,76.6079,76.686,5638.0
2020-05-05 11:15:00,88.31,88.31,88.17,88.2,4683.0,76.6687,76.6687,76.5471,76.5732,4683.0
2020-05-05 11:20:00,88.22,88.3,88.07,88.17,19184.0,76.5905,76.66,76.4603,76.5471,19184.0
2020-05-05 11:25:00,88.15,88.4,88.14,88.4,10582.0,76.5298,76.7468,76.5211,76.7468,10582.0
2020-05-05 11:30:00,88.43,88.48,88.39,88.42,11474.0,76.7728,76.8163,76.7381,76.7642,11474.0
2020-05-05 11:35:00,88.43,88.57,88.42,88.53,6599.0,76.7728,76.8944,76.7642,76.8597,6599.0
2020-05-05 11:40:00,88.53,88.63,88.52,88.61,4181.0,76.8597,76.9465,76.851,76.9291,4181.0
2020-05-05 11:45:00,88.59,88.82,88.55,88.73,27052.0,76.9118,77.1114,76.877,77.0333,27052.0
2020-05-05 11:50:00,88.76,88.8,88.61,88.63,30115.0,77.0593,77.0941,76.9291,76.9465,30115.0
2020-05-05 11:55:00,88.61,88.71,88.53,88.59,23726.0,76.9291,77.0159,76.8597,76.9118,23726.0
2020-05-05 12:00:00,88.59,88.77,88.55,88.76,13557.0,76.9118,77.068,76.877,77.0593,13557.0
2020-05-05 12:05:00,88.75,88.81,88.73,88.76,8207.0,77.0507,77.1027,77.0333,77.0593,8207.0
2020-05-05 12:10:00,88.79,88.89,88.79,88.81,2549.0,77.0854,77.1722,77.0854,77.1027,2549.0
2020-05-05 12:15:00,88.81,88.93,88.79,88.82,11802.0,77.1027,77.2069,77.0854,77.1114,11802.0
2020-05-05 12:20:00,88.83,88.85,88.77,88.77,7624.0,77.1201,77.1375,77.068,77.068,7624.0
2020-05-05 12:25:00,88.77,88.8,88.68,88.79,4947.0,77.068,77.0941,76.9899,77.0854,4947.0
2020-05-05 12:30:00,88.79,88.84,88.67,88.67,5848.0,77.0854,77.1288,76.9812,76.9812,5848.0
2020-05-05 12:35:00,88.67,88.67,88.45,88.45,3333.0,76.9812,76.9812,76.7902,76.7902,3333.0
2020-05-05 12:40:00,88.49,88.5,88.36,88.36,6285.0,76.8249,76.8336,76.7121,76.7121,6285.0
2020-05-05 12:45:00,88.38,88.4,88.21,88.26,4946.0,76.7294,76.7468,76.5818,76.6253,4946.0
2020-05-05 12:50:00,88.27,88.42,88.22,88.42,4847.0,76.6339,76.7642,76.5905,76.7642,4847.0
2020-05-05 12:55:00,88.42,88.42,88.34,88.34,7795.0,76.7642,76.7642,76.6947,76.6947,7795.0
2020-05-05 13:00:00,88.35,88.43,88.3,88.3,6875.0,76.7034,76.7728,76.66,76.66,6875.0
2020-05-05 13:05:00,88.33,88.33,88.26,88.3,7123.0,76.686,76.686,76.6253,76.66,7123.0
2020-05-05 13:10:00,88.31,88.36,88.26,88.31,8194.0,76.6687,76.7121,76.6253,76.6687,8194.0
2020-05-05 13:15:00,88.31,88.35,88.25,88.34,4038.0,76.6687,76.7034,76.6166,76.6947,4038.0
2020-05-05 13:20:00,88.32,88.33,88.15,88.17,6818.0,76.6773,76.686,76.5298,76.5471,6818.0
2020-05-05 13:25:00,88.2,88.26,88.12,88.16,8551.0,76.5732,76.6253,76.5037,76.5384,8551.0
2020-05-05 13:30:00,88.16,88.32,88.15,88.32,8443.0,76.5384,76.6773,76.5298,76.6773,8443.0
2020-05-05 13:35:00,88.31,88.37,88.28,88.35,6682.0,76.6687,76.7208,76.6426,76.7034,6682.0
2020-05-05 13:40:00,88.34,88.39,88.33,88.39,14674.0,76.6947,76.7381,76.686,76.7381,14674.0
2020-05-05 13:45:00,88.37,88.46,88.37,88.43,12481.0,76.7208,76.7989,76.7208,76.7728,12481.0
2020-05-05 13:50:00,88.45,88.46,88.36,88.4,12471.0,76.7902,76.7989,76.7121,76.7468,12471.0
2020-05-05 13:55:00,88.39,88.48,88.34,88.37,11854.0,76.7381,76.8163,76.6947,76.7208,11854.0
2020-05-05 14:00:00,88.38,88.48,88.33,88.42,11820.0,76.7294,76.8163,76.686,76.7642,11820.0
2020-05-05 14:05:00,88.44,88.55,88.42,88.48,8950.0,76.7815,76.877,76.7642,76.8163,8950.0
2020-05-05 14:10:00,88.53,88.66,88.43,88.64,6490.0,76.8597,76.9725,76.7728,76.9552,6490.0
2020-05-05 14:15:00,88.64,88.78,88.6,88.78,5486.0,76.9552,77.0767,76.9204,77.0767,5486.0
2020-05-05 14:20:00,88.78,88.85,88.74,88.74,19314.0,77.0767,77.1375,77.042,77.042,19314.0
2020-05-05 14:25:00,88.75,88.78,88.42,88.43,35736.0,77.0507,77.0767,76.7642,76.7728,35736.0
2020-05-05 14:30:00,88.4,88.46,88.29,88.31,9925.0,76.7468,76.7989,76.6513,76.6687,9925.0
2020-05-05 14:35:00,88.32,88.37,88.22,88.27,7114.0,76.6773,76.7208,76.5905,76.6339,7114.0
2020-05-05 14:40:00,88.24,88.29,88.18,88.2,15919.0,76.6079,76.6513,76.5558,76.5732,15919.0
2020-05-05 14:45:00,88.21,88.25,88.17,88.25,21917.0,76.5818,76.6166,76.5471,76.6166,21917.0
2020-05-05 14:50:00,88.24,88.36,88.24,88.28,11276.0,76.6079,76.7121,76.6079,76.6426,11276.0
2020-05-05 14:55:00,88.29,88.45,88.23,88.45,20649.0,76.6513,76.7902,76.5992,76.7902,20649.0
2020-05-05 15:00:00,88.42,88.48,88.39,88.47,10440.0,76.7642,76.8163,76.7381,76.8076,10440.0
2020-05-05 15:05:00,88.52,88.52,88.39,88.47,16892.0,76.851,76.851,76.7381,76.8076,16892.0
2020-05-05 15:10:00,88.49,88.58,88.46,88.49,9121.0,76.8249,76.9031,76.7989,76.8249,9121.0
2020-05-05 15:15:00,88.5,88.5,88.18,88.2,23662.0,76.8336,76.8336,76.5558,76.5732,23662.0
2020-05-05 15:20:00,88.22,88.33,88.05,88.33,23235.0,76.5905,76.686,76.4429,76.686,23235.0
2020-05-05 15:25:00,88.31,88.42,88.0,88.12,29266.0,76.6687,76.7642,76.3995,76.5037,29266.0
2020-05-05 15:30:00,88.1,88.11,87.89,87.93,27695.0,76.4863,76.495,76.304,76.3388,27695.0
2020-05-05 15:35:00,87.94,87.99,87.8,87.97,29257.0,76.3474,76.3908,76.2259,76.3735,29257.0
2020-05-05 15:40:00,87.97,88.31,87.94,88.28,35624.0,76.3735,76.6687,76.3474,76.6426,35624.0
2020-05-05 15:45:00,88.27,88.3,88.03,88.07,36799.0,76.6339,76.66,76.4256,76.4603,36799.0
2020-05-05 15:50:00,88.09,88.34,88.05,88.12,34659.0,76.4777,76.6947,76.4429,76.5037,34659.0
2020-05-05 15:55:00,88.1,88.1,87.64,87.72,108691.0,76.4863,76.4863,76.087,76.1564,108691.0
2020-05-06 09:30:00,88.1,88.98,88.1,88.6,40898.0,76.4863,77.2503,76.4863,76.9204,40898.0
2020-05-06 09:35:00,88.59,88.76,88.24,88.39,20634.0,76.9118,77.0593,76.6079,76.7381,20634.0
2020-05-06 09:40:00,88.42,88.56,88.15,88.2,10567.0,76.7642,76.8857,76.5298,76.5732,10567.0
2020-05-06 09:45:00,88.2,88.36,87.99,88.17,14647.0,76.5732,76.7121,76.3908,76.5471,14647.0
2020-05-06 09:50:00,88.18,88.4,87.96,88.16,56816.0,76.5558,76.7468,76.3648,76.5384,56816.0
2020-05-06 09:55:00,88.2,88.2,88.04,88.14,18180.0,76.5732,76.5732,76.4343,76.5211,18180.0
2020-05-06 10:00:00,88.13,88.25,87.89,87.9,22305.0,76.5124,76.6166,76.304,76.3127,22305.0
2020-05-06 10:05:00,87.94,88.04,87.85,87.94,12796.0,76.3474,76.4343,76.2693,76.3474,12796.0
2020-05-06 10:10:00,87.99,87.99,87.68,87.84,15759.0,76.3908,76.3908,76.1217,76.2606,15759.0
2020-05-06 10:15:00,87.81,88.16,87.81,88.12,25421.0,76.2346,76.5384,76.2346,76.5037,25421.0
2020-05-06 10:20:00,88.14,88.25,88.04,88.07,76121.0,76.5211,76.6166,76.4343,76.4603,76121.0
2020-05-06 10:25:00,88.1,88.19,87.93,88.02,18337.0,76.4863,76.5645,76.3388,76.4169,18337.0
2020-05-06 10:30:00,88.02,88.06,87.95,88.01,25203.0,76.4169,76.4516,76.3561,76.4082,25203.0
2020-05-06 10:35:00,88.03,88.11,87.97,88.11,22587.0,76.4256,76.495,76.3735,76.495,22587.0
2020-05-06 10:40:00,88.08,88.48,88.05,88.47,17740.0,76.469,76.8163,76.4429,76.8076,17740.0
2020-05-06 10:45:00,88.47,88.81,88.47,88.8,22770.0,76.8076,77.1027,76.8076,77.0941,22770.0
2020-05-06 10:50:00,88.8,88.8,88.44,88.48,13557.0,77.0941,77.0941,76.7815,76.8163,13557.0
2020-05-06 10:55:00,88.45,88.59,88.38,88.53,8997.0,76.7902,76.9118,76.7294,76.8597,8997.0
2020-05-06 11:00:00,88.54,88.64,88.47,88.56,15285.0,76.8683,76.9552,76.8076,76.8857,15285.0
2020-05-06 11:05:00,88.53,88.57,88.19,88.29,16106.0,76.8597,76.8944,76.5645,76.6513,16106.0
2020-05-06 11:10:00,88.29,88.32,88.06,88.19,12859.0,76.6513,76.6773,76.4516,76.5645,12859.0
2020-05-06 11:15:00,88.16,88.3,88.12,88.14,13653.0,76.5384,76.66,76.5037,76.5211,13653.0
2020-05-06 11:20:00,88.11,88.12,87.79,87.79,8426.0,76.495,76.5037,76.2172,76.2172,8426.0
2020-05-06 11:25:00,87.79,88.04,87.79,88.04,7777.0,76.2172,76.4343,76.2172,76.4343,7777.0
2020-05-06 11:30:00,88.07,88.21,88.04,88.18,7099.0,76.4603,76.5818,76.4343,76.5558,7099.0
2020-05-06 11:35:00,88.13,88.38,88.05,88.26,7544.0,76.5124,76.7294,76.4429,76.6253,7544.0
2020-05-06 11:40:00,88.27,88.32,88.07,88.15,13849.0,76.6339,76.6773,76.4603,76.5298,13849.0
2020-05-06 11:45:00,88.11,88.28,88.1,88.15,9119.0,76.495,76.6426,76.4863,76.5298,9119.0
2020-05-06 11:50:00,88.15,88.15,87.88,88.0,21261.0,76.5298,76.5298,76.2953,76.3995,21261.0
2020-05-06 11:55:00,88.01,88.28,88.0,88.22,7180.0,76.4082,76.6426,76.3995,76.5905,7180.0
2020-05-06 12:00:00,88.22,88.43,88.22,88.39,10058.0,76.5905,76.7728,76.5905,76.7381,10058.0
2020-05-06 12:05:00,88.41,88.43,88.3,88.31,16768.0,76.7555,76.7728,76.66,76.6687,16768.0
2020-05-06 12:10:00,88.34,88.38,88.22,88.26,10692.0,76.6947,76.7294,76.5905,76.6253,10692.0
2020-05-06 12:15:00,88.27,88.43,88.23,88.33,9890.0,76.6339,76.7728,76.5992,76.686,9890.0
2020-05-06 12:20:00,88.34,88.44,88.26,88.36,18809.0,76.6947,76.7815,76.6253,76.7121,18809.0
2020-05-06 12:25:00,88.35,88.45,88.31,88.41,7496.0,76.7034,76.7902,76.6687,76.7555,7496.0
2020-05-06 12:30:00,88.44,88.47,88.36,88.42,7144.0,76.7815,76.8076,76.7121,76.7642,7144.0
2020-05-06 12:35:00,88.43,88.45,88.29,88.37,25929.0,76.7728,76.7902,76.6513,76.7208,25929.0
2020-05-06 12:40:00,88.3,88.44,88.25,88.39,8377.0,76.66,76.7815,76.6166,76.7381,8377.0
2020-05-06 12:45:00,88.41,88.58,88.41,88.58,6688.0,76.7555,76.9031,76.7555,76.9031,6688.0
2020-05-06 12:50:00,88.59,88.69,88.58,88.59,3138.0,76.9118,76.9986,76.9031,76.9118,3138.0
2020-05-06 12:55:00,88.59,88.66,88.51,88.53,14043.0,76.9118,76.9725,76.8423,76.8597,14043.0
2020-05-06 13:00:00,88.52,88.53,88.38,88.45,6821.0,76.851,76.8597,76.7294,76.7902,6821.0
2020-05-06 13:05:00,88.44,88.47,88.41,88.42,3919.0,76.7815,76.8076,76.7555,76.7642,3919.0
2020-05-06 13:10:00,88.41,88.41,88.25,88.25,7688.0,76.7555,76.7555,76.6166,76.6166,7688.0
2020-05-06 13:15:00,88.27,88.3,88.14,88.18,9681.0,76.6339,76.66,76.5211,76.5558,9681.0
2020-05-06 13:20:00,88.15,88.2,87.85,87.92,20088.0,76.5298,76.5732,76.2693,76.3301,20088.0
2020-05-06 13:25:00,87.95,88.22,87.93,88.22,4605.0,76.3561,76.5905,76.3388,76.5905,4605.0
2020-05-06 13:30:00,88.19,88.33,88.19,88.31,5803.0,76.5645,76.686,76.5645,76.6687,5803.0
2020-05-06 13:35:00,88.32,88.45,88.3,88.45,3973.0,76.6773,76.7902,76.66,76.7902,3973.0
2020-05-06 13:40:00,88.45,88.45,88.41,88.41,2808.0,76.7902,76.7902,76.7555,76.7555,2808.0
2020-05-06 13:45:00,88.41,88.49,88.33,88.33,5036.0,76.7555,76.8249,76.686,76.686,5036.0
2020-05-06 13:50:00,88.34,88.47,88.32,88.43,3456.0,76.6947,76.8076,76.6773,76.7728,3456.0
2020-05-06 13:55:00,88.44,88.44,88.29,88.31,10921.0,76.7815,76.7815,76.6513,76.6687,10921.0
2020-05-06 14:00:00,88.27,88.28,88.0,88.26,30774.0,76.6339,76.6426,76.3995,76.6253,30774.0
2020-05-06 14:05:00,88.25,88.26,88.13,88.13,13125.0,76.6166,76.6253,76.5124,76.5124,13125.0
2020-05-06 14:10:00,88.11,88.16,87.81,87.83,8558.0,76.495,76.5384,76.2346,76.2519,8558.0
2020-05-06 14:15:00,87.84,88.01,87.84,87.97,3219.0,76.2606,76.4082,76.2606,76.3735,3219.0
2020-05-06 14:20:00,87.95,88.22,87.91,88.22,9608.0,76.3561,76.5905,76.3214,76.5905,9608.0
2020-05-06 14:25:00,88.22,88.24,87.9,87.9,7668.0,76.5905,76.6079,76.3127,76.3127,7668.0
2020-05-06 14:30:00,87.86,88.13,87.75,88.12,7614.0,76.278,76.5124,76.1825,76.5037,7614.0
2020-05-06 14:35:00,88.08,88.11,87.98,88.02,19222.0,76.469,76.495,76.3822,76.4169,19222.0
2020-05-06 14:40:00,88.02,88.11,87.98,88.03,13955.0,76.4169,76.495,76.3822,76.4256,13955.0
2020-05-06 14:45:00,88.01,88.14,87.99,88.13,11011.0,76.4082,76.5211,76.3908,76.5124,11011.0
2020-05-06 14:50:00,88.13,88.13,87.99,88.06,5445.0,76.5124,76.5124,76.3908,76.4516,5445.0
2020-05-06 14:55:00,88.06,88.12,87.76,87.79,21231.0,76.4516,76.5037,76.1912,76.2172,21231.0
2020-05-06 15:00:00,87.8,87.97,87.61,87.91,13707.0,76.2259,76.3735,76.0609,76.3214,13707.0
2020-05-06 15:05:00,87.92,88.18,87.88,88.11,11654.0,76.3301,76.5558,76.2953,76.495,11654.0
2020-05-06 15:10:00,88.09,88.15,88.02,88.12,13585.0,76.4777,76.5298,76.4169,76.5037,13585.0
2020-05-06 15:15:00,88.17,88.2,88.09,88.2,10516.0,76.5471,76.5732,76.4777,76.5732,10516.0
2020-05-06 15:20:00,88.21,88.24,88.03,88.03,11607.0,76.5818,76.6079,76.4256,76.4256,11607.0
2020-05-06 15:25:00,88.04,88.08,87.75,87.8,11727.0,76.4343,76.469,76.1825,76.2259,11727.0
2020-05-06 15:30:00,87.77,87.77,87.47,87.47,17177.0,76.1998,76.1998,75.9394,75.9394,17177.0
2020-05-06 15:35:00,87.46,87.55,87.36,87.53,15926.0,75.9307,76.0088,75.8439,75.9915,15926.0
2020-05-06 15:40:00,87.52,87.61,87.36,87.61,27011.0,75.9828,76.0609,75.8439,76.0609,27011.0
2020-05-06 15:45:00,87.61,87.61,87.19,87.19,23027.0,76.0609,76.0609,75.6963,75.6963,23027.0
2020-05-06 15:50:00,87.17,87.34,87.04,87.32,32040.0,75.6789,75.8265,75.5661,75.8092,32040.0
2020-05-06 15:55:00,87.28,87.32,86.87,86.93,95450.0,75.7744,75.8092,75.4185,75.4706,95450.0
2020-05-07 09:30:00,88.13,88.31,87.7,87.87,42543.0,76.5124,76.6687,76.1391,76.2867,42543.0
2020-05-07 09:35:00,87.83,88.09,87.66,87.81,9068.0,76.2519,76.4777,76.1043,76.2346,9068.0
2020-05-07 09:40:00,87.88,88.28,87.81,88.07,8211.0,76.2953,76.6426,76.2346,76.4603,8211.0
2020-05-07 09:45:00,88.06,88.37,88.01,88.31,7292.0,76.4516,76.7208,76.4082,76.6687,7292.0
2020-05-07 09:50:00,88.32,88.66,88.26,88.66,5407.0,76.6773,76.9725,76.6253,76.9725,5407.0
2020-05-07 09:55:00,88.58,88.71,88.56,88.62,7879.0,76.9031,77.0159,76.8857,76.9378,7879.0
2020-05-07 10:00:00,88.66,88.7,88.4,88.42,11159.0,76.9725,77.0073,76.7468,76.7642,11159.0
2020-05-07 10:05:00,88.4,88.49,88.24,88.34,9298.0,76.7468,76.8249,76.6079,76.6947,9298.0
2020-05-07 10:10:00,88.35,88.35,87.85,87.99,25360.0,76.7034,76.7034,76.2693,76.3908,25360.0
2020-05-07 10:15:00,88.0,88.25,87.88,88.24,20521.0,76.3995,76.6166,76.2953,76.6079,20521.0
2020-05-07 10:20:00,88.15,88.27,88.09,88.21,8574.0,76.5298,76.6339,76.4777,76.5818,8574.0
2020-05-07 10:25:00,88.22,88.28,88.15,88.24,6243.0,76.5905,76.6426,76.5298,76.6079,6243.0
2020-05-07 10:30:00,88.36,88.42,88.25,88.35,5414.0,76.7121,76.7642,76.6166,76.7034,5414.0
2020-05-07 10:35:00,88.4,88.68,88.4,88.62,8726.0,76.7468,76.9899,76.7468,76.9378,8726.0
2020-05-07 10:40:00,88.62,88.88,88.6,88.74,14755.0,76.9378,77.1635,76.9204,77.042,14755.0
2020-05-07 10:45:00,88.76,88.77,88.35,88.35,17156.0,77.0593,77.068,76.7034,76.7034,17156.0
2020-05-07 10:50:00,88.31,88.34,88.22,88.23,7007.0,76.6687,76.6947,76.5905,76.5992,7007.0
2020-05-07 10:55:00,88.28,88.32,88.12,88.2,11668.0,76.6426,76.6773,76.5037,76.5732,11668.0
2020-05-07 11:00:00,88.18,88.26,88.13,88.18,11633.0,76.5558,76.6253,76.5124,76.5558,11633.0
2020-05-07 11:05:00,88.14,88.45,88.13,88.29,12316.0,76.5211,76.7902,76.5124,76.6513,12316.0
2020-05-07 11:10:00,88.28,88.47,88.2,88.31,10744.0,76.6426,76.8076,76.5732,76.6687,10744.0
2020-05-07 11:15:00,88.3,88.44,88.27,88.4,10053.0,76.66,76.7815,76.6339,76.7468,10053.0
2020-05-07 11:20:00,88.4,88.41,88.24,88.37,9316.0,76.7468,76.7555,76.6079,76.7208,9316.0
2020-05-07 11:25:00,88.35,88.43,88.31,88.42,7711.0,76.7034,76.7728,76.6687,76.7642,7711.0
2020-05-07 11:30:00,88.43,88.5,88.37,88.44,7888.0,76.7728,76.8336,76.7208,76.7815,7888.0
2020-05-07 11:35:00,88.47,88.53,88.2,88.2,7026.0,76.8076,76.8597,76.5732,76.5732,7026.0
2020-05-07 11:40:00,88.21,88.56,88.19,88.52,13812.0,76.5818,76.8857,76.5645,76.851,13812.0
2020-05-07 11:45:00,88.52,88.71,88.5,88.64,15280.0,76.851,77.0159,76.8336,76.9552,15280.0
2020-05-07 11:50:00,88.63,88.72,88.56,88.66,8167.0,76.9465,77.0246,76.8857,76.9725,8167.0
2020-05-07 11:55:00,88.62,88.72,88.6,88.71,5180.0,76.9378,77.0246,76.9204,77.0159,5180.0
2020-05-07 12:00:00,88.81,88.92,88.57,88.58,8094.0,77.1027,77.1982,76.8944,76.9031,8094.0
2020-05-07 12:05:00,88.58,88.62,88.45,88.45,5210.0,76.9031,76.9378,76.7902,76.7902,5210.0
2020-05-07 12:10:00,88.4,88.53,88.32,88.38,8473.0,76.7468,76.8597,76.6773,76.7294,8473.0
2020-05-07 12:15:00,88.39,88.48,88.36,88.48,7481.0,76.7381,76.8163,76.7121,76.8163,7481.0
2020-05-07 12:20:00,88.51,88.63,88.37,88.41,4426.0,76.8423,76.9465,76.7208,76.7555,4426.0
2020-05-07 12:25:00,88.42,88.46,88.39,88.46,6094.0,76.7642,76.7989,76.7381,76.7989,6094.0
2020-05-07 12:30:00,88.45,88.56,88.38,88.42,7820.0,76.7902,76.8857,76.7294,76.7642,7820.0
2020-05-07 12:35:00,88.4,88.5,88.36,88.36,7535.0,76.7468,76.8336,76.7121,76.7121,7535.0
2020-05-07 12:40:00,88.3,88.36,88.25,88.32,9638.0,76.66,76.7121,76.6166,76.6773,9638.0
2020-05-07 12:45:00,88.33,88.4,88.18,88.18,9478.0,76.686,76.7468,76.5558,76.5558,9478.0
2020-05-07 12:50:00,88.19,88.27,88.11,88.24,12568.0,76.5645,76.6339,76.495,76.6079,12568.0
2020-05-07 12:55:00,88.25,88.38,88.24,88.38,5822.0,76.6166,76.7294,76.6079,76.7294,5822.0
2020-05-07 13:00:00,88.37,88.62,88.37,88.61,8360.0,76.7208,76.9378,76.7208,76.9291,8360.0
2020-05-07 13:05:00,88.55,88.55,88.43,88.43,4495.0,76.877,76.877,76.7728,76.7728,4495.0
2020-05-07 13:10:00,88.55,88.55,88.41,88.48,6856.0,76.877,76.877,76.7555,76.8163,6856.0
2020-05-07 13:15:00,88.47,88.48,88.33,88.33,7000.0,76.8076,76.8163,76.686,76.686,7000.0
2020-05-07 13:20:00,88.27,88.43,88.25,88.4,28536.0,76.6339,76.7728,76.6166,76.7468,28536.0
2020-05-07 13:25:00,88.36,88.37,88.27,88.27,6913.0,76.7121,76.7208,76.6339,76.6339,6913.0
2020-05-07 13:30:00,88.29,88.37,88.13,88.37,11018.0,76.6513,76.7208,76.5124,76.7208,11018.0
2020-05-07 13:35:00,88.36,88.39,88.24,88.32,15593.0,76.7121,76.7381,76.6079,76.6773,15593.0
2020-05-07 13:40:00,88.34,88.38,88.26,88.35,17245.0,76.6947,76.7294,76.6253,76.7034,17245.0
2020-05-07 13:45:00,88.35,88.49,88.27,88.42,9892.0,76.7034,76.8249,76.6339,76.7642,9892.0
2020-05-07 13:50:00,88.43,88.46,88.1,88.23,11761.0,76.7728,76.7989,76.4863,76.5992,11761.0
2020-05-07 13:55:00,88.24,88.28,88.12,88.13,6100.0,76.6079,76.6426,76.5037,76.5124,6100.0
2020-05-07 14:00:00,88.11,88.15,87.95,88.04,12916.0,76.495,76.5298,76.3561,76.4343,12916.0
2020-05-07 14:05:00,88.07,88.1,87.91,87.96,7911.0,76.4603,76.4863,76.3214,76.3648,7911.0
2020-05-07 14:10:00,87.95,88.11,87.92,88.03,6085.0,76.3561,76.495,76.3301,76.4256,6085.0
2020-05-07 14:15:00,88.04,88.06,87.91,88.0,7065.0,76.4343,76.4516,76.3214,76.3995,7065.0
2020-05-07 14:20:00,88.0,88.0,87.78,87.78,9167.0,76.3995,76.3995,76.2085,76.2085,9167.0
2020-05-07 14:25:00,87.77,87.88,87.74,87.84,14032.0,76.1998,76.2953,76.1738,76.2606,14032.0
2020-05-07 14:30:00,87.83,87.93,87.72,87.72,6778.0,76.2519,76.3388,76.1564,76.1564,6778.0
2020-05-07 14:35:00,87.67,87.81,87.67,87.8,11481.0,76.113,76.2346,76.113,76.2259,11481.0
2020-05-07 14:40:00,87.79,87.81,87.6,87.61,9611.0,76.2172,76.2346,76.0523,76.0609,9611.0
2020-05-07 14:45:00,87.63,87.64,87.35,87.44,12762.0,76.0783,76.087,75.8352,75.9133,12762.0
2020-05-07 14:50:00,87.44,87.62,87.35,87.54,8359.0,75.9133,76.0696,75.8352,76.0002,8359.0
2020-05-07 14:55:00,87.52,87.57,87.45,87.53,11224.0,75.9828,76.0262,75.922,75.9915,11224.0
2020-05-07 15:00:00,87.51,87.66,87.34,87.56,17672.0,75.9741,76.1043,75.8265,76.0175,17672.0
2020-05-07 15:05:00,87.59,87.86,87.59,87.86,13982.0,76.0436,76.278,76.0436,76.278,13982.0
2020-05-07 15:10:00,87.82,88.01,87.82,87.98,14539.0,76.2433,76.4082,76.2433,76.3822,14539.0
2020-05-07 15:15:00,87.99,87.99,87.67,87.82,27489.0,76.3908,76.3908,76.113,76.2433,27489.0
2020-05-07 15:20:00,87.81,87.91,87.77,87.87,15513.0,76.2346,76.3214,76.1998,76.2867,15513.0
2020-05-07 15:25:00,87.91,88.02,87.86,87.88,10075.0,76.3214,76.4169,76.278,76.2953,10075.0
2020-05-07 15:30:00,87.9,87.95,87.72,87.92,16974.0,76.3127,76.3561,76.1564,76.3301,16974.0
2020-05-07 15:35:00,87.93,88.08,87.93,87.99,15128.0,76.3388,76.469,76.3388,76.3908,15128.0
2020-05-07 15:40:00,87.97,88.08,87.92,88.05,12508.0,76.3735,76.469,76.3301,76.4429,12508.0
2020-05-07 15:45:00,88.1,88.29,88.08,88.11,20186.0,76.4863,76.6513,76.469,76.495,20186.0
2020-05-07 15:50:00,88.21,88.53,87.94,88.08,55375.0,76.5818,76.8597,76.3474,76.469,55375.0
2020-05-07 15:55:00,88.07,88.13,87.87,88.02,83557.0,76.4603,76.5124,76.2867,76.4169,83557.0
2020-05-08 09:30:00,90.29,90.29,89.74,89.75,35785.0,78.3877,78.3877,77.9102,77.9188,35785.0
2020-05-08 09:35:00,89.73,89.74,89.18,89.5,9168.0,77.9015,77.9102,77.424,77.7018,9168.0
2020-05-08 09:40:00,89.53,89.66,89.44,89.53,7914.0,77.7278,77.8407,77.6497,77.7278,7914.0
2020-05-08 09:45:00,89.52,89.8,89.51,89.63,4859.0,77.7192,77.9622,77.7105,77.8147,4859.0
2020-05-08 09:50:00,89.72,89.82,89.63,89.63,10530.0,77.8928,77.9796,77.8147,77.8147,10530.0
2020-05-08 09:55:00,89.7,89.75,89.48,89.53,7818.0,77.8754,77.9188,77.6844,77.7278,7818.0
2020-05-08 10:00:00,89.54,89.6,89.31,89.31,17269.0,77.7365,77.7886,77.5368,77.5368,17269.0
2020-05-08 10:05:00,89.36,89.41,89.32,89.39,12498.0,77.5802,77.6237,77.5455,77.6063,12498.0
2020-05-08 10:10:00,89.39,89.42,89.25,89.31,10510.0,77.6063,77.6323,77.4847,77.5368,10510.0
2020-05-08 10:15:00,89.39,89.39,89.12,89.17,10104.0,77.6063,77.6063,77.3719,77.4153,10104.0
2020-05-08 10:20:00,89.15,89.2,88.88,88.92,11894.0,77.3979,77.4413,77.1635,77.1982,11894.0
2020-05-08 10:25:00,88.94,88.97,88.74,88.85,25671.0,77.2156,77.2417,77.042,77.1375,25671.0
2020-05-08 10:30:00,88.83,88.95,88.66,88.95,14428.0,77.1201,77.2243,76.9725,77.2243,14428.0
2020-05-08 10:35:00,88.86,89.0,88.84,88.99,18095.0,77.1462,77.2677,77.1288,77.259,18095.0
2020-05-08 10:40:00,89.0,89.05,88.65,88.66,20207.0,77.2677,77.3111,76.9638,76.9725,20207.0
2020-05-08 10:45:00,88.69,89.11,88.63,89.06,15261.0,76.9986,77.3632,76.9465,77.3198,15261.0
2020-05-08 10:50:00,89.1,89.16,88.96,89.06,15287.0,77.3545,77.4066,77.233,77.3198,15287.0
2020-05-08 10:55:00,89.07,89.08,88.9,89.0,10854.0,77.3285,77.3372,77.1809,77.2677,10854.0
2020-05-08 11:00:00,89.05,89.2,88.99,89.16,22406.0,77.3111,77.4413,77.259,77.4066,22406.0
2020-05-08 11:05:00,89.16,89.41,89.16,89.41,6390.0,77.4066,77.6237,77.4066,77.6237,6390.0
2020-05-08 11:10:00,89.41,89.46,89.19,89.21,8265.0,77.6237,77.6671,77.4327,77.45,8265.0
2020-05-08 11:15:00,89.2,89.55,89.19,89.45,11048.0,77.4413,77.7452,77.4327,77.6584,11048.0
2020-05-08 11:20:00,89.43,89.55,89.36,89.52,6826.0,77.641,77.7452,77.5802,77.7192,6826.0
2020-05-08 11:25:00,89.54,89.59,89.25,89.28,13702.0,77.7365,77.7799,77.4847,77.5108,13702.0
2020-05-08 11:30:00,89.3,89.42,89.22,89.38,8523.0,77.5282,77.6323,77.4587,77.5976,8523.0
2020-05-08 11:35:00,89.43,89.5,89.3,89.48,16012.0,77.641,77.7018,77.5282,77.6844,16012.0
2020-05-08 11:40:00,89.5,89.57,89.44,89.52,9382.0,77.7018,77.7626,77.6497,77.7192,9382.0
2020-05-08 11:45:00,89.49,89.52,89.41,89.42,23976.0,77.6931,77.7192,77.6237,77.6323,23976.0
2020-05-08 11:50:00,89.42,89.42,89.2,89.22,44960.0,77.6323,77.6323,77.4413,77.4587,44960.0
2020-05-08 11:55:00,89.19,89.22,89.12,89.13,5046.0,77.4327,77.4587,77.3719,77.3806,5046.0
2020-05-08 12:00:00,89.14,89.23,89.09,89.1,4231.0,77.3892,77.4674,77.3458,77.3545,4231.0
2020-05-08 12:05:00,89.11,89.27,89.07,89.24,4928.0,77.3632,77.5021,77.3285,77.4761,4928.0
2020-05-08 12:10:00,89.25,89.33,89.24,89.24,2826.0,77.4847,77.5542,77.4761,77.4761,2826.0
2020-05-08 12:15:00,89.23,89.24,89.12,89.12,7787.0,77.4674,77.4761,77.3719,77.3719,7787.0
2020-05-08 12:20:00,89.1,89.17,89.06,89.13,7744.0,77.3545,77.4153,77.3198,77.3806,7744.0
2020-05-08 12:25:00,89.09,89.16,89.06,89.13,3597.0,77.3458,77.4066,77.3198,77.3806,3597.0
2020-05-08 12:30:00,89.13,89.27,89.07,89.07,5600.0,77.3806,77.5021,77.3285,77.3285,5600.0
2020-05-08 12:35:00,89.05,89.05,88.98,89.03,5633.0,77.3111,77.3111,77.2503,77.2937,5633.0
2020-05-08 12:40:00,89.04,89.14,89.04,89.12,3489.0,77.3024,77.3892,77.3024,77.3719,3489.0
2020-05-08 12:45:00,89.1,89.14,89.03,89.06,2928.0,77.3545,77.3892,77.2937,77.3198,2928.0
2020-05-08 12:50:00,89.06,89.24,89.06,89.16,5833.0,77.3198,77.4761,77.3198,77.4066,5833.0
2020-05-08 12:55:00,89.14,89.17,89.03,89.03,2688.0,77.3892,77.4153,77.2937,77.2937,2688.0
2020-05-08 13:00:00,89.01,89.04,88.96,88.96,5090.0,77.2764,77.3024,77.233,77.233,5090.0
2020-05-08 13:05:00,88.93,88.94,88.8,88.9,6785.0,77.2069,77.2156,77.0941,77.1809,6785.0
2020-05-08 13:10:00,88.92,89.04,88.92,89.04,3878.0,77.1982,77.3024,77.1982,77.3024,3878.0
2020-05-08 13:15:00,89.05,89.07,88.97,89.04,3192.0,77.3111,77.3285,77.2417,77.3024,3192.0
2020-05-08 13:20:00,89.07,89.1,88.93,88.99,21206.0,77.3285,77.3545,77.2069,77.259,21206.0
2020-05-08 13:25:00,88.97,89.0,88.93,88.99,9406.0,77.2417,77.2677,77.2069,77.259,9406.0
2020-05-08 13:30:00,88.98,89.05,88.98,89.05,8781.0,77.2503,77.3111,77.2503,77.3111,8781.0
2020-05-08 13:35:00,89.06,89.21,89.06,89.14,11608.0,77.3198,77.45,77.3198,77.3892,11608.0
2020-05-08 13:40:00,89.13,89.13,89.05,89.07,13792.0,77.3806,77.3806,77.3111,77.3285,13792.0
2020-05-08 13:45:00,89.08,89.09,88.93,89.0,22242.0,77.3372,77.3458,77.2069,77.2677,22242.0
2020-05-08 13:50:00,89.0,89.14,88.99,89.1,7883.0,77.2677,77.3892,77.259,77.3545,7883.0
2020-05-08 13:55:00,89.1,89.2,89.09,89.18,12224.0,77.3545,77.4413,77.3458,77.424,12224.0
2020-05-08 14:00:00,89.19,89.22,89.12,89.14,18730.0,77.4327,77.4587,77.3719,77.3892,18730.0
2020-05-08 14:05:00,89.14,89.25,89.1,89.2,17377.0,77.3892,77.4847,77.3545,77.4413,17377.0
2020-05-08 14:10:00,89.21,89.28,89.2,89.27,7085.0,77.45,77.5108,77.4413,77.5021,7085.0
2020-05-08 14:15:00,89.27,89.32,89.21,89.24,8547.0,77.5021,77.5455,77.45,77.4761,8547.0
2020-05-08 14:20:00,89.25,89.38,89.25,89.37,13811.0,77.4847,77.5976,77.4847,77.5889,13811.0
2020-05-08 14:25:00,89.38,89.43,89.3,89.34,37047.0,77.5976,77.641,77.5282,77.5629,37047.0
2020-05-08 14:30:00,89.35,89.36,89.24,89.25,4791.0,77.5716,77.5802,77.4761,77.4847,4791.0
2020-05-08 14:35:00,89.27,89.28,89.16,89.2,10497.0,77.5021,77.5108,77.4066,77.4413,10497.0
2020-05-08 14:40:00,89.21,89.26,89.16,89.21,6983.0,77.45,77.4934,77.4066,77.45,6983.0
2020-05-08 14:45:00,89.18,89.22,89.14,89.16,16663.0,77.424,77.4587,77.3892,77.4066,16663.0
2020-05-08 14:50:00,89.16,89.29,89.15,89.17,17412.0,77.4066,77.5195,77.3979,77.4153,17412.0
2020-05-08 14:55:00,89.21,89.22,89.16,89.2,33940.0,77.45,77.4587,77.4066,77.4413,33940.0
2020-05-08 15:00:00,89.21,89.41,89.18,89.39,31341.0,77.45,77.6237,77.424,77.6063,31341.0
2020-05-08 15:05:00,89.39,89.47,89.34,89.4,60874.0,77.6063,77.6757,77.5629,77.615,60874.0
2020-05-08 15:10:00,89.39,89.52,89.39,89.52,43648.0,77.6063,77.7192,77.6063,77.7192,43648.0
2020-05-08 15:15:00,89.5,89.73,89.45,89.71,48215.0,77.7018,77.9015,77.6584,77.8841,48215.0
2020-05-08 15:20:00,89.72,89.75,89.6,89.73,18132.0,77.8928,77.9188,77.7886,77.9015,18132.0
2020-05-08 15:25:00,89.7,89.87,89.67,89.86,56227.0,77.8754,78.023,77.8494,78.0143,56227.0
2020-05-08 15:30:00,89.85,90.02,89.82,89.97,31880.0,78.0057,78.1532,77.9796,78.1098,31880.0
2020-05-08 15:35:00,89.93,89.94,89.69,89.82,26792.0,78.0751,78.0838,77.8667,77.9796,26792.0
2020-05-08 15:40:00,89.8,90.02,89.78,89.87,43979.0,77.9622,78.1532,77.9449,78.023,43979.0
2020-05-08 15:45:00,89.86,89.95,89.74,89.9,42117.0,78.0143,78.0925,77.9102,78.0491,42117.0
2020-05-08 15:50:00,90.02,90.3,89.86,90.02,48266.0,78.1532,78.3963,78.0143,78.1532,48266.0
2020-05-08 15:55:00,90.0,90.08,89.75,89.93,102351.0,78.1359,78.2053,77.9188,78.0751,102351.0
2020-05-11 09:30:00,88.71,88.96,88.51,88.83,40521.0,77.0159,77.233,76.8423,77.1201,40521.0
2020-05-11 09:35:00,88.86,89.36,88.86,89.28,39237.0,77.1462,77.5802,77.1462,77.5108,39237.0
2020-05-11 09:40:00,89.27,89.28,88.89,88.89,16563.0,77.5021,77.5108,77.1722,77.1722,16563.0
2020-05-11 09:45:00,88.98,88.99,88.42,88.53,23050.0,77.2503,77.259,76.7642,76.8597,23050.0
2020-05-11 09:50:00,88.48,88.71,88.35,88.47,12458.0,76.8163,77.0159,76.7034,76.8076,12458.0
2020-05-11 09:55:00,88.43,88.47,88.29,88.47,17169.0,76.7728,76.8076,76.6513,76.8076,17169.0
2020-05-11 10:00:00,88.47,88.63,88.43,88.54,16535.0,76.8076,76.9465,76.7728,76.8683,16535.0
2020-05-11 10:05:00,88.55,88.75,88.53,88.75,12141.0,76.877,77.0507,76.8597,77.0507,12141.0
2020-05-11 10:10:00,88.74,88.86,88.59,88.81,17494.0,77.042,77.1462,76.9118,77.1027,17494.0
2020-05-11 10:15:00,88.84,89.03,88.83,88.9,31936.0,77.1288,77.2937,77.1201,77.1809,31936.0
2020-05-11 10:20:00,88.9,89.09,88.9,89.0,8022.0,77.1809,77.3458,77.1809,77.2677,8022.0
2020-05-11 10:25:00,89.02,89.16,88.89,89.12,8626.0,77.2851,77.4066,77.1722,77.3719,8626.0
2020-05-11 10:30:00,89.07,89.42,89.02,89.42,13493.0,77.3285,77.6323,77.2851,77.6323,13493.0
2020-05-11 10:35:00,89.45,89.54,89.18,89.32,20045.0,77.6584,77.7365,77.424,77.5455,20045.0
2020-05-11 10:40:00,89.31,89.43,89.29,89.36,10671.0,77.5368,77.641,77.5195,77.5802,10671.0
2020-05-11 10:45:00,89.37,89.59,89.34,89.52,11373.0,77.5889,77.7799,77.5629,77.7192,11373.0
2020-05-11 10:50:00,89.55,89.62,89.48,89.57,4469.0,77.7452,77.806,77.6844,77.7626,4469.0
2020-05-11 10:55:00,89.56,89.57,89.27,89.34,7526.0,77.7539,77.7626,77.5021,77.5629,7526.0
2020-05-11 11:00:00,89.36,89.62,89.36,89.57,4585.0,77.5802,77.806,77.5802,77.7626,4585.0
2020-05-11 11:05:00,89.54,89.83,89.5,89.66,12461.0,77.7365,77.9883,77.7018,77.8407,12461.0
2020-05-11 11:10:00,89.67,89.72,89.55,89.56,37927.0,77.8494,77.8928,77.7452,77.7539,37927.0
2020-05-11 11:15:00,89.53,89.81,89.51,89.76,15182.0,77.7278,77.9709,77.7105,77.9275,15182.0
2020-05-11 11:20:00,89.75,89.84,89.71,89.74,12326.0,77.9188,77.997,77.8841,77.9102,12326.0
2020-05-11 11:25:00,89.73,89.98,89.71,89.94,4814.0,77.9015,78.1185,77.8841,78.0838,4814.0
2020-05-11 11:30:00,89.93,90.03,89.79,89.87,10692.0,78.0751,78.1619,77.9536,78.023,10692.0
2020-05-11 11:35:00,89.87,89.88,89.77,89.83,5200.0,78.023,78.0317,77.9362,77.9883,5200.0
2020-05-11 11:40:00,89.8,89.8,89.61,89.61,18520.0,77.9622,77.9622,77.7973,77.7973,18520.0
2020-05-11 11:45:00,89.61,89.72,89.49,89.67,11341.0,77.7973,77.8928,77.6931,77.8494,11341.0
2020-05-11 11:50:00,89.64,89.67,89.52,89.63,9315.0,77.8233,77.8494,77.7192,77.8147,9315.0
2020-05-11 11:55:00,89.65,89.72,89.59,89.62,22588.0,77.832,77.8928,77.7799,77.806,22588.0
2020-05-11 12:00:00,89.61,89.63,89.45,89.52,5943.0,77.7973,77.8147,77.6584,77.7192,5943.0
2020-05-11 12:05:00,89.5,89.5,89.38,89.43,6571.0,77.7018,77.7018,77.5976,77.641,6571.0
2020-05-11 12:10:00,89.41,89.44,89.34,89.38,3675.0,77.6237,77.6497,77.5629,77.5976,3675.0
2020-05-11 12:15:00,89.38,89.63,89.34,89.59,7000.0,77.5976,77.8147,77.5629,77.7799,7000.0
2020-05-11 12:20:00,89.56,89.85,89.56,89.82,3685.0,77.7539,78.0057,77.7539,77.9796,3685.0
2020-05-11 12:25:00,89.86,89.91,89.81,89.91,6732.0,78.0143,78.0577,77.9709,78.0577,6732.0
2020-05-11 12:30:00,89.91,90.04,89.89,90.04,7416.0,78.0577,78.1706,78.0404,78.1706,7416.0
2020-05-11 12:35:00,90.08,90.23,90.04,90.11,6967.0,78.2053,78.3356,78.1706,78.2314,6967.0
2020-05-11 12:40:00,90.05,90.05,89.9,89.93,16423.0,78.1793,78.1793,78.0491,78.0751,16423.0
2020-05-11 12:45:00,89.91,89.93,89.59,89.59,22946.0,78.0577,78.0751,77.7799,77.7799,22946.0
2020-05-11 12:50:00,89.64,89.87,89.62,89.87,8916.0,77.8233,78.023,77.806,78.023,8916.0
2020-05-11 12:55:00,89.9,89.94,89.81,89.83,5665.0,78.0491,78.0838,77.9709,77.9883,5665.0
2020-05-11 13:00:00,89.73,89.8,89.7,89.76,15833.0,77.9015,77.9622,77.8754,77.9275,15833.0
2020-05-11 13:05:00,89.73,89.85,89.73,89.82,7774.0,77.9015,78.0057,77.9015,77.9796,7774.0
2020-05-11 13:10:00,89.82,89.89,89.79,89.87,5208.0,77.9796,78.0404,77.9536,78.023,5208.0
2020-05-11 13:15:00,89.86,89.88,89.74,89.77,7487.0,78.0143,78.0317,77.9102,77.9362,7487.0
2020-05-11 13:20:00,89.79,89.8,89.76,89.77,3628.0,77.9536,77.9622,77.9275,77.9362,3628.0
2020-05-11 13:25:00,89.78,89.86,89.78,89.85,6378.0,77.9449,78.0143,77.9449,78.0057,6378.0
2020-05-11 13:30:00,89.86,89.95,89.86,89.93,5974.0,78.0143,78.0925,78.0143,78.0751,5974.0
2020-05-11 13:35:00,89.92,90.01,89.89,89.98,4428.0,78.0664,78.1446,78.0404,78.1185,4428.0
2020-05-11 13:40:00,89.95,89.95,89.86,89.87,7328.0,78.0925,78.0925,78.0143,78.023,7328.0
2020-05-11 13:45:00,89.85,89.98,89.75,89.79,25099.0,78.0057,78.1185,77.9188,77.9536,25099.0
2020-05-11 13:50:00,89.79,89.81,89.69,89.77,8058.0,77.9536,77.9709,77.8667,77.9362,8058.0
2020-05-11 13:55:00,89.73,89.78,89.61,89.72,19286.0,77.9015,77.9449,77.7973,77.8928,19286.0
2020-05-11 14:00:00,89.7,89.75,89.6,89.6,15698.0,77.8754,77.9188,77.7886,77.7886,15698.0
2020-05-11 14:05:00,89.61,89.61,89.46,89.47,21585.0,77.7973,77.7973,77.6671,77.6757,21585.0
2020-05-11 14:10:00,89.44,89.44,89.21,89.31,10547.0,77.6497,77.6497,77.45,77.5368,10547.0
2020-05-11 14:15:00,89.3,89.35,89.18,89.31,13253.0,77.5282,77.5716,77.424,77.5368,13253.0
2020-05-11 14:20:00,89.29,89.31,89.15,89.26,9614.0,77.5195,77.5368,77.3979,77.4934,9614.0
2020-05-11 14:25:00,89.2,89.23,89.06,89.17,16253.0,77.4413,77.4674,77.3198,77.4153,16253.0
2020-05-11 14:30:00,89.2,89.26,89.15,89.24,8908.0,77.4413,77.4934,77.3979,77.4761,8908.0
2020-05-11 14:35:00,89.27,89.38,89.26,89.38,5330.0,77.5021,77.5976,77.4934,77.5976,5330.0
2020-05-11 14:40:00,89.32,89.38,89.29,89.29,6321.0,77.5455,77.5976,77.5195,77.5195,6321.0
2020-05-11 14:45:00,89.3,89.3,89.17,89.22,5111.0,77.5282,77.5282,77.4153,77.4587,5111.0
2020-05-11 14:50:00,89.22,89.27,89.17,89.22,7857.0,77.4587,77.5021,77.4153,77.4587,7857.0
2020-05-11 14:55:00,89.22,89.26,89.16,89.22,9162.0,77.4587,77.4934,77.4066,77.4587,9162.0
2020-05-11 15:00:00,89.22,89.53,89.22,89.52,11440.0,77.4587,77.7278,77.4587,77.7192,11440.0
2020-05-11 15:05:00,89.5,89.62,89.45,89.61,19046.0,77.7018,77.806,77.6584,77.7973,19046.0
2020-05-11 15:10:00,89.57,89.65,89.39,89.39,16655.0,77.7626,77.832,77.6063,77.6063,16655.0
2020-05-11 15:15:00,89.4,89.47,89.2,89.26,16618.0,77.615,77.6757,77.4413,77.4934,16618.0
2020-05-11 15:20:00,89.26,89.3,89.16,89.25,40564.0,77.4934,77.5282,77.4066,77.4847,40564.0
2020-05-11 15:25:00,89.22,89.24,89.09,89.13,15305.0,77.4587,77.4761,77.3458,77.3806,15305.0
2020-05-11 15:30:00,89.14,89.35,88.85,88.85,30821.0,77.3892,77.5716,77.1375,77.1375,30821.0
2020-05-11 15:35:00,88.87,88.89,88.73,88.85,21827.0,77.1548,77.1722,77.0333,77.1375,21827.0
2020-05-11 15:40:00,88.86,89.03,88.78,88.93,18905.0,77.1462,77.2937,77.0767,77.2069,18905.0
2020-05-11 15:45:00,88.92,88.98,88.85,88.98,31090.0,77.1982,77.2503,77.1375,77.2503,31090.0
2020-05-11 15:50:00,88.98,89.07,88.8,89.02,59809.0,77.2503,77.3285,77.0941,77.2851,59809.0
2020-05-11 15:55:00,89.05,89.08,88.81,88.85,62579.0,77.3111,77.3372,77.1027,77.1375,62579.0
2020-05-12 09:30:00,89.09,89.09,88.09,88.1,50097.0,77.3458,77.3458,76.4777,76.4863,50097.0
2020-05-12 09:35:00,88.05,88.11,87.71,87.73,16692.0,76.4429,76.495,76.1478,76.1651,16692.0
2020-05-12 09:40:00,87.76,87.76,86.8,86.94,31945.0,76.1912,76.1912,75.3577,75.4793,31945.0
2020-05-12 09:45:00,86.97,87.05,86.34,86.51,34129.0,75.5053,75.5748,74.9584,75.1059,34129.0
2020-05-12 09:50:00,86.57,86.6,86.35,86.48,41312.0,75.158,75.1841,74.967,75.0799,41312.0
2020-05-12 09:55:00,86.49,86.73,86.14,86.65,30792.0,75.0886,75.2969,74.7847,75.2275,30792.0
2020-05-12 10:00:00,86.63,86.89,86.48,86.62,23474.0,75.2101,75.4359,75.0799,75.2014,23474.0
2020-05-12 10:05:00,86.64,86.76,86.53,86.71,15539.0,75.2188,75.323,75.1233,75.2796,15539.0
2020-05-12 10:10:00,86.7,86.79,86.4,86.79,25386.0,75.2709,75.349,75.0104,75.349,25386.0
2020-05-12 10:15:00,86.81,86.88,86.48,86.68,14257.0,75.3664,75.4272,75.0799,75.2535,14257.0
2020-05-12 10:20:00,86.68,86.83,86.64,86.81,16703.0,75.2535,75.3838,75.2188,75.3664,16703.0
2020-05-12 10:25:00,86.83,86.86,86.66,86.71,38413.0,75.3838,75.4098,75.2362,75.2796,38413.0
2020-05-12 10:30:00,86.74,86.82,86.5,86.58,43195.0,75.3056,75.3751,75.0973,75.1667,43195.0
2020-05-12 10:35:00,86.54,86.73,86.48,86.48,19797.0,75.132,75.2969,75.0799,75.0799,19797.0
2020-05-12 10:40:00,86.47,86.6,86.43,86.6,10522.0,75.0712,75.1841,75.0365,75.1841,10522.0
2020-05-12 10:45:00,86.61,86.7,86.3,86.33,21888.0,75.1928,75.2709,74.9236,74.9497,21888.0
2020-05-12 10:50:00,86.35,86.72,86.34,86.6,66034.0,74.967,75.2883,74.9584,75.1841,66034.0
2020-05-12 10:55:00,86.6,86.76,86.5,86.76,28976.0,75.1841,75.323,75.0973,75.323,28976.0
2020-05-12 11:00:00,86.75,86.77,86.48,86.53,22910.0,75.3143,75.3317,75.0799,75.1233,22910.0
2020-05-12 11:05:00,86.56,86.76,86.56,86.75,31254.0,75.1494,75.323,75.1494,75.3143,31254.0
2020-05-12 11:10:00,86.7,86.77,86.58,86.73,28820.0,75.2709,75.3317,75.1667,75.2969,28820.0
2020-05-12 11:15:00,86.72,86.77,86.61,86.7,29346.0,75.2883,75.3317,75.1928,75.2709,29346.0
2020-05-12 11:20:00,86.7,86.72,86.62,86.67,26527.0,75.2709,75.2883,75.2014,75.2449,26527.0
2020-05-12 11:25:00,86.69,86.7,86.53,86.53,19033.0,75.2622,75.2709,75.1233,75.1233,19033.0
2020-05-12 11:30:00,86.55,86.66,86.4,86.4,17309.0,75.1407,75.2362,75.0104,75.0104,17309.0
2020-05-12 11:35:00,86.43,86.65,86.37,86.62,32367.0,75.0365,75.2275,74.9844,75.2014,32367.0
2020-05-12 11:40:00,86.63,86.65,86.5,86.57,11375.0,75.2101,75.2275,75.0973,75.158,11375.0
2020-05-12 11:45:00,86.59,86.6,86.49,86.6,28544.0,75.1754,75.1841,75.0886,75.1841,28544.0
2020-05-12 11:50:00,86.6,86.8,86.6,86.76,10273.0,75.1841,75.3577,75.1841,75.323,10273.0
2020-05-12 11:55:00,86.75,86.79,86.65,86.71,13916.0,75.3143,75.349,75.2275,75.2796,13916.0
2020-05-12 12:00:00,86.69,86.71,86.39,86.39,54223.0,75.2622,75.2796,75.0018,75.0018,54223.0
2020-05-12 12:05:00,86.35,86.35,85.71,85.76,53381.0,74.967,74.967,74.4114,74.4548,53381.0
2020-05-12 12:10:00,85.76,85.96,85.73,85.95,37996.0,74.4548,74.6284,74.4288,74.6198,37996.0
2020-05-12 12:15:00,85.95,85.96,85.53,85.63,41934.0,74.6198,74.6284,74.2551,74.3419,41934.0
2020-05-12 12:20:00,85.63,85.63,85.36,85.44,32501.0,74.3419,74.3419,74.1075,74.177,32501.0
2020-05-12 12:25:00,85.44,85.62,85.41,85.59,33489.0,74.177,74.3333,74.1509,74.3072,33489.0
2020-05-12 12:30:00,85.61,85.85,85.52,85.53,23813.0,74.3246,74.5329,74.2464,74.2551,23813.0
2020-05-12 12:35:00,85.52,85.9,85.47,85.88,14321.0,74.2464,74.5764,74.203,74.559,14321.0
2020-05-12 12:40:00,85.89,85.89,85.57,85.7,21358.0,74.5677,74.5677,74.2899,74.4027,21358.0
2020-05-12 12:45:00,85.67,85.77,85.61,85.71,15007.0,74.3767,74.4635,74.3246,74.4114,15007.0
2020-05-12 12:50:00,85.7,85.87,85.62,85.75,13575.0,74.4027,74.5503,74.3333,74.4461,13575.0
2020-05-12 12:55:00,85.79,85.91,85.78,85.91,10473.0,74.4809,74.585,74.4722,74.585,10473.0
2020-05-12 13:00:00,85.9,85.91,85.63,85.65,16303.0,74.5764,74.585,74.3419,74.3593,16303.0
2020-05-12 13:05:00,85.68,85.75,85.46,85.5,41545.0,74.3854,74.4461,74.1944,74.2291,41545.0
2020-05-12 13:10:00,85.52,85.59,85.18,85.18,58331.0,74.2464,74.3072,73.9513,73.9513,58331.0
2020-05-12 13:15:00,85.22,85.55,85.15,85.55,13137.0,73.986,74.2725,73.9252,74.2725,13137.0
2020-05-12 13:20:00,85.5,85.68,85.43,85.55,9055.0,74.2291,74.3854,74.1683,74.2725,9055.0
2020-05-12 13:25:00,85.58,85.72,85.53,85.69,15400.0,74.2985,74.4201,74.2551,74.394,15400.0
2020-05-12 13:30:00,85.69,85.74,85.57,85.58,28421.0,74.394,74.4374,74.2899,74.2985,28421.0
2020-05-12 13:35:00,85.59,85.75,85.46,85.7,56141.0,74.3072,74.4461,74.1944,74.4027,56141.0
2020-05-12 13:40:00,85.68,85.88,85.68,85.81,14504.0,74.3854,74.559,74.3854,74.4982,14504.0
2020-05-12 13:45:00,85.83,86.03,85.82,85.87,13763.0,74.5156,74.6892,74.5069,74.5503,13763.0
2020-05-12 13:50:00,85.87,86.18,85.82,86.14,17659.0,74.5503,74.8194,74.5069,74.7847,17659.0
2020-05-12 13:55:00,86.11,86.36,86.11,86.36,16260.0,74.7587,74.9757,74.7587,74.9757,16260.0
2020-05-12 14:00:00,86.34,86.35,86.1,86.14,13105.0,74.9584,74.967,74.75,74.7847,13105.0
2020-05-12 14:05:00,86.15,86.34,86.14,86.22,40718.0,74.7934,74.9584,74.7847,74.8542,40718.0
2020-05-12 14:10:00,86.26,86.26,86.06,86.08,35734.0,74.8889,74.8889,74.7153,74.7326,35734.0
2020-05-12 14:15:00,86.07,86.15,85.89,85.97,15051.0,74.7239,74.7934,74.5677,74.6371,15051.0
2020-05-12 14:20:00,86.01,86.1,85.93,86.02,19223.0,74.6719,74.75,74.6024,74.6805,19223.0
2020-05-12 14:25:00,86.02,86.09,85.94,85.94,13824.0,74.6805,74.7413,74.6111,74.6111,13824.0
2020-05-12 14:30:00,85.94,86.04,85.9,85.97,21436.0,74.6111,74.6979,74.5764,74.6371,21436.0
2020-05-12 14:35:00,85.95,86.29,85.9,86.27,18562.0,74.6198,74.9149,74.5764,74.8976,18562.0
2020-05-12 14:40:00,86.28,86.32,86.12,86.19,13059.0,74.9063,74.941,74.7674,74.8281,13059.0
2020-05-12 14:45:00,86.2,86.29,86.01,86.05,14716.0,74.8368,74.9149,74.6719,74.7066,14716.0
2020-05-12 14:50:00,86.05,86.18,86.01,86.08,18246.0,74.7066,74.8194,74.6719,74.7326,18246.0
2020-05-12 14:55:00,86.09,86.1,85.9,85.9,25329.0,74.7413,74.75,74.5764,74.5764,25329.0
2020-05-12 15:00:00,85.9,85.99,85.85,85.88,34789.0,74.5764,74.6545,74.5329,74.559,34789.0
2020-05-12 15:05:00,85.88,85.92,85.64,85.67,23368.0,74.559,74.5937,74.3506,74.3767,23368.0
2020-05-12 15:10:00,85.68,85.69,85.34,85.34,25818.0,74.3854,74.394,74.0902,74.0902,25818.0
2020-05-12 15:15:00,85.35,85.46,85.19,85.46,38298.0,74.0989,74.1944,73.96,74.1944,38298.0
2020-05-12 15:20:00,85.42,85.46,85.19,85.23,26580.0,74.1596,74.1944,73.96,73.9947,26580.0
2020-05-12 15:25:00,85.22,85.38,85.21,85.33,26453.0,73.986,74.1249,73.9773,74.0815,26453.0
2020-05-12 15:30:00,85.3,85.58,85.23,85.23,32929.0,74.0555,74.2985,73.9947,73.9947,32929.0
2020-05-12 15:35:00,85.26,85.35,85.18,85.31,59636.0,74.0207,74.0989,73.9513,74.0641,59636.0
2020-05-12 15:40:00,85.31,85.34,84.84,84.85,51917.0,74.0641,74.0902,73.6561,73.6648,51917.0
2020-05-12 15:45:00,84.84,85.2,84.72,84.78,52181.0,73.6561,73.9686,73.5519,73.604,52181.0
2020-05-12 15:50:00,84.64,84.83,84.41,84.67,126973.0,73.4825,73.6474,73.2828,73.5085,126973.0
2020-05-12 15:55:00,84.68,84.8,84.21,84.23,257365.0,73.5172,73.6214,73.1091,73.1265,257365.0
2020-05-13 09:30:00,83.56,84.54,83.46,83.65,97604.0,72.5448,73.3956,72.458,72.623,97604.0
2020-05-13 09:35:00,83.55,83.65,83.28,83.57,37363.0,72.5361,72.623,72.3017,72.5535,37363.0
2020-05-13 09:40:00,83.55,83.73,83.44,83.6,27819.0,72.5361,72.6924,72.4406,72.5796,27819.0
2020-05-13 09:45:00,83.58,83.74,83.44,83.66,26585.0,72.5622,72.7011,72.4406,72.6316,26585.0
2020-05-13 09:50:00,83.57,83.68,83.33,83.46,14707.0,72.5535,72.649,72.3451,72.458,14707.0
2020-05-13 09:55:00,83.5,83.57,83.14,83.17,59060.0,72.4927,72.5535,72.1802,72.2062,59060.0
2020-05-13 10:00:00,83.18,83.57,83.15,83.52,39119.0,72.2149,72.5535,72.1889,72.5101,39119.0
2020-05-13 10:05:00,83.54,83.65,83.51,83.56,15185.0,72.5275,72.623,72.5014,72.5448,15185.0
2020-05-13 10:10:00,83.56,83.61,83.41,83.48,20353.0,72.5448,72.5882,72.4146,72.4754,20353.0
2020-05-13 10:15:00,83.47,83.84,83.47,83.66,31966.0,72.4667,72.7879,72.4667,72.6316,31966.0
2020-05-13 10:20:00,83.68,83.83,83.63,83.7,30362.0,72.649,72.7792,72.6056,72.6664,30362.0
2020-05-13 10:25:00,83.72,84.03,83.64,84.0,19168.0,72.6837,72.9529,72.6143,72.9268,19168.0
2020-05-13 10:30:00,84.04,84.52,83.99,84.51,31925.0,72.9615,73.3783,72.9181,73.3696,31925.0
2020-05-13 10:35:00,84.54,84.72,84.15,84.17,26546.0,73.3956,73.5519,73.057,73.0744,26546.0
2020-05-13 10:40:00,84.17,84.39,84.14,84.39,12149.0,73.0744,73.2654,73.0484,73.2654,12149.0
2020-05-13 10:45:00,84.4,84.4,84.22,84.29,11248.0,73.2741,73.2741,73.1178,73.1786,11248.0
2020-05-13 10:50:00,84.31,84.56,84.3,84.36,14119.0,73.196,73.413,73.1873,73.2394,14119.0
2020-05-13 10:55:00,84.28,84.42,84.05,84.08,17569.0,73.1699,73.2915,72.9702,72.9963,17569.0
2020-05-13 11:00:00,84.11,84.19,84.05,84.15,23883.0,73.0223,73.0918,72.9702,73.057,23883.0
2020-05-13 11:05:00,84.15,84.21,83.88,84.16,51053.0,73.057,73.1091,72.8226,73.0657,51053.0
2020-05-13 11:10:00,84.16,84.35,84.15,84.35,45699.0,73.0657,73.2307,73.057,73.2307,45699.0
2020-05-13 11:15:00,84.39,84.41,84.15,84.16,13199.0,73.2654,73.2828,73.057,73.0657,13199.0
2020-05-13 11:20:00,84.12,84.2,83.92,83.93,38785.0,73.031,73.1005,72.8574,72.866,38785.0
2020-05-13 11:25:00,83.9,84.22,83.76,84.22,15364.0,72.84,73.1178,72.7185,73.1178,15364.0
2020-05-13 11:30:00,84.25,84.26,84.04,84.07,39140.0,73.1439,73.1525,72.9615,72.9876,39140.0
2020-05-13 11:35:00,84.07,84.1,83.87,84.06,33869.0,72.9876,73.0136,72.814,72.9789,33869.0
2020-05-13 11:40:00,84.04,84.09,83.92,83.98,67419.0,72.9615,73.005,72.8574,72.9095,67419.0
2020-05-13 11:45:00,83.99,84.0,83.78,83.88,19734.0,72.9181,72.9268,72.7358,72.8226,19734.0
2020-05-13 11:50:00,83.91,84.08,83.57,83.57,17409.0,72.8487,72.9963,72.5535,72.5535,17409.0
2020-05-13 11:55:00,83.58,83.87,83.4,83.82,15178.0,72.5622,72.814,72.4059,72.7705,15178.0
2020-05-13 12:00:00,83.83,83.84,83.43,83.46,14919.0,72.7792,72.7879,72.432,72.458,14919.0
2020-05-13 12:05:00,83.43,83.58,83.33,83.33,9777.0,72.432,72.5622,72.3451,72.3451,9777.0
2020-05-13 12:10:00,83.34,83.49,83.21,83.21,12516.0,72.3538,72.4841,72.241,72.241,12516.0
2020-05-13 12:15:00,83.24,83.45,83.11,83.22,23370.0,72.267,72.4493,72.1541,72.2496,23370.0
2020-05-13 12:20:00,83.22,83.61,83.2,83.55,20990.0,72.2496,72.5882,72.2323,72.5361,20990.0
2020-05-13 12:25:00,83.54,83.69,83.45,83.69,12419.0,72.5275,72.6577,72.4493,72.6577,12419.0
2020-05-13 12:30:00,83.68,83.79,83.57,83.7,12286.0,72.649,72.7445,72.5535,72.6664,12286.0
2020-05-13 12:35:00,83.64,83.73,83.56,83.69,11156.0,72.6143,72.6924,72.5448,72.6577,11156.0
2020-05-13 12:40:00,83.67,83.67,83.53,83.57,16241.0,72.6403,72.6403,72.5188,72.5535,16241.0
2020-05-13 12:45:00,83.59,83.86,83.55,83.83,9365.0,72.5709,72.8053,72.5361,72.7792,9365.0
2020-05-13 12:50:00,83.84,83.99,83.83,83.99,4824.0,72.7879,72.9181,72.7792,72.9181,4824.0
2020-05-13 12:55:00,84.0,84.06,83.84,83.93,16767.0,72.9268,72.9789,72.7879,72.866,16767.0
2020-05-13 13:00:00,83.96,83.96,83.73,83.73,13943.0,72.8921,72.8921,72.6924,72.6924,13943.0
2020-05-13 13:05:00,83.73,83.85,83.63,83.82,15629.0,72.6924,72.7966,72.6056,72.7705,15629.0
2020-05-13 13:10:00,83.87,84.15,83.87,84.11,29722.0,72.814,73.057,72.814,73.0223,29722.0
2020-05-13 13:15:00,84.08,84.41,84.0,84.41,16237.0,72.9963,73.2828,72.9268,73.2828,16237.0
2020-05-13 13:20:00,84.46,84.47,84.25,84.36,86613.0,73.3262,73.3349,73.1439,73.2394,86613.0
2020-05-13 13:25:00,84.36,84.49,84.28,84.4,45826.0,73.2394,73.3522,73.1699,73.2741,45826.0
2020-05-13 13:30:00,84.39,84.43,84.21,84.21,34155.0,73.2654,73.3001,73.1091,73.1091,34155.0
2020-05-13 13:35:00,84.21,84.27,84.06,84.26,29970.0,73.1091,73.1612,72.9789,73.1525,29970.0
2020-05-13 13:40:00,84.3,84.37,84.17,84.25,28194.0,73.1873,73.248,73.0744,73.1439,28194.0
2020-05-13 13:45:00,84.21,84.29,84.11,84.16,27372.0,73.1091,73.1786,73.0223,73.0657,27372.0
2020-05-13 13:50:00,84.21,84.26,84.12,84.15,35763.0,73.1091,73.1525,73.031,73.057,35763.0
2020-05-13 13:55:00,84.15,84.21,84.03,84.13,39243.0,73.057,73.1091,72.9529,73.0397,39243.0
2020-05-13 14:00:00,84.11,84.16,83.91,83.92,16286.0,73.0223,73.0657,72.8487,72.8574,16286.0
2020-05-13 14:05:00,83.94,84.13,83.94,83.95,9748.0,72.8747,73.0397,72.8747,72.8834,9748.0
2020-05-13 14:10:00,83.96,84.07,83.84,83.84,19203.0,72.8921,72.9876,72.7879,72.7879,19203.0
2020-05-13 14:15:00,83.83,83.91,83.75,83.79,25869.0,72.7792,72.8487,72.7098,72.7445,25869.0
2020-05-13 14:20:00,83.8,83.82,83.54,83.58,31378.0,72.7532,72.7705,72.5275,72.5622,31378.0
2020-05-13 14:25:00,83.58,83.6,83.24,83.24,19979.0,72.5622,72.5796,72.267,72.267,19979.0
2020-05-13 14:30:00,83.22,83.35,83.09,83.09,16923.0,72.2496,72.3625,72.1368,72.1368,16923.0
2020-05-13 14:35:00,83.05,83.24,83.03,83.13,14200.0,72.1021,72.267,72.0847,72.1715,14200.0
2020-05-13 14:40:00,83.12,83.12,82.78,82.8,21757.0,72.1628,72.1628,71.8676,71.885,21757.0
2020-05-13 14:45:00,82.8,82.95,82.77,82.92,27335.0,71.885,72.0152,71.859,71.9892,27335.0
2020-05-13 14:50:00,82.93,82.95,82.78,82.84,20082.0,71.9979,72.0152,71.8676,71.9197,20082.0
2020-05-13 14:55:00,82.87,82.89,82.69,82.76,24242.0,71.9458,71.9631,71.7895,71.8503,24242.0
2020-05-13 15:00:00,82.8,83.18,82.78,83.1,27577.0,71.885,72.2149,71.8676,72.1455,27577.0
2020-05-13 15:05:00,83.09,83.09,82.86,82.95,19992.0,72.1368,72.1368,71.9371,72.0152,19992.0
2020-05-13 15:10:00,82.97,83.12,82.96,83.05,66163.0,72.0326,72.1628,72.0239,72.1021,66163.0
2020-05-13 15:15:00,83.0,83.15,82.84,82.93,52513.0,72.0586,72.1889,71.9197,71.9979,52513.0
2020-05-13 15:20:00,82.96,82.97,82.58,82.61,21302.0,72.0239,72.0326,71.694,71.7201,21302.0
2020-05-13 15:25:00,82.62,82.8,82.56,82.78,23435.0,71.7287,71.885,71.6766,71.8676,23435.0
2020-05-13 15:30:00,82.74,83.15,82.58,83.09,32414.0,71.8329,72.1889,71.694,72.1368,32414.0
2020-05-13 15:35:00,83.09,83.14,82.72,82.73,46340.0,72.1368,72.1802,71.8156,71.8242,46340.0
2020-05-13 15:40:00,82.74,83.0,82.73,82.9,45659.0,71.8329,72.0586,71.8242,71.9718,45659.0
2020-05-13 15:45:00,82.89,83.08,82.72,82.97,78177.0,71.9631,72.1281,71.8156,72.0326,78177.0
2020-05-13 15:50:00,82.86,83.07,82.57,82.9,161015.0,71.9371,72.1194,71.6853,71.9718,161015.0
2020-05-13 15:55:00,82.89,83.02,82.67,82.85,222852.0,71.9631,72.076,71.7721,71.9284,222852.0
2020-05-14 09:30:00,81.65,82.14,81.16,82.04,73251.0,70.8866,71.312,70.4612,71.2252,73251.0
2020-05-14 09:35:00,82.07,82.53,81.95,81.97,32629.0,71.2512,71.6506,71.1471,71.1644,32629.0
2020-05-14 09:40:00,81.94,82.01,81.59,81.65,22857.0,71.1384,71.1991,70.8345,70.8866,22857.0
2020-05-14 09:45:00,81.65,81.87,81.27,81.4,29022.0,70.8866,71.0776,70.5567,70.6696,29022.0
2020-05-14 09:50:00,81.4,81.44,80.53,80.64,35161.0,70.6696,70.7043,69.9142,70.0097,35161.0
2020-05-14 09:55:00,80.75,80.96,80.37,80.52,33903.0,70.1052,70.2876,69.7753,69.9056,33903.0
2020-05-14 10:00:00,80.46,80.63,80.12,80.16,38403.0,69.8535,70.0011,69.5583,69.593,38403.0
2020-05-14 10:05:00,80.15,80.54,80.15,80.53,52435.0,69.5843,69.9229,69.5843,69.9142,52435.0
2020-05-14 10:10:00,80.53,80.73,80.4,80.44,69053.0,69.9142,70.0879,69.8014,69.8361,69053.0
2020-05-14 10:15:00,80.41,80.56,80.34,80.52,44637.0,69.8101,69.9403,69.7493,69.9056,44637.0
2020-05-14 10:20:00,80.55,80.71,80.5,80.65,46305.0,69.9316,70.0705,69.8882,70.0184,46305.0
2020-05-14 10:25:00,80.65,80.98,80.65,80.71,52495.0,70.0184,70.3049,70.0184,70.0705,52495.0
2020-05-14 10:30:00,80.7,80.94,80.63,80.9,87404.0,70.0618,70.2702,70.0011,70.2355,87404.0
2020-05-14 10:35:00,80.92,81.21,80.9,81.2,22741.0,70.2528,70.5046,70.2355,70.4959,22741.0
2020-05-14 10:40:00,81.18,81.21,80.96,81.09,27839.0,70.4786,70.5046,70.2876,70.4004,27839.0
2020-05-14 10:45:00,81.04,81.35,81.04,81.25,42634.0,70.357,70.6262,70.357,70.5393,42634.0
2020-05-14 10:50:00,81.24,81.55,81.16,81.2,21056.0,70.5307,70.7998,70.4612,70.4959,21056.0
2020-05-14 10:55:00,81.14,81.34,81.09,81.33,56412.0,70.4438,70.6175,70.4004,70.6088,56412.0
2020-05-14 11:00:00,81.37,81.64,81.23,81.47,43718.0,70.6435,70.8779,70.522,70.7303,43718.0
2020-05-14 11:05:00,81.46,81.6,81.44,81.52,41966.0,70.7217,70.8432,70.7043,70.7737,41966.0
2020-05-14 11:10:00,81.53,81.56,81.24,81.42,105731.0,70.7824,70.8085,70.5307,70.6869,105731.0
2020-05-14 11:15:00,81.45,81.77,81.45,81.55,38907.0,70.713,70.9908,70.713,70.7998,38907.0
2020-05-14 11:20:00,81.52,81.7,81.5,81.59,30407.0,70.7737,70.93,70.7564,70.8345,30407.0
2020-05-14 11:25:00,81.59,81.62,81.3,81.51,56559.0,70.8345,70.8606,70.5827,70.7651,56559.0
2020-05-14 11:30:00,81.52,81.71,81.49,81.65,67286.0,70.7737,70.9387,70.7477,70.8866,67286.0
2020-05-14 11:35:00,81.66,81.79,81.4,81.41,44597.0,70.8953,71.0082,70.6696,70.6782,44597.0
2020-05-14 11:40:00,81.45,81.67,81.38,81.57,95513.0,70.713,70.904,70.6522,70.8172,95513.0
2020-05-14 11:45:00,81.56,81.76,81.52,81.68,13311.0,70.8085,70.9821,70.7737,70.9127,13311.0
2020-05-14 11:50:00,81.66,82.15,81.65,82.11,12918.0,70.8953,71.3207,70.8866,71.286,12918.0
2020-05-14 11:55:00,82.08,82.27,81.93,82.13,35063.0,71.2599,71.4249,71.1297,71.3033,35063.0
2020-05-14 12:00:00,82.14,82.35,82.08,82.21,52657.0,71.312,71.4943,71.2599,71.3728,52657.0
2020-05-14 12:05:00,82.22,82.27,82.09,82.16,12954.0,71.3815,71.4249,71.2686,71.3294,12954.0
2020-05-14 12:10:00,82.19,82.43,82.13,82.17,9102.0,71.3554,71.5638,71.3033,71.3381,9102.0
2020-05-14 12:15:00,82.18,82.38,82.14,82.21,9100.0,71.3467,71.5204,71.312,71.3728,9100.0
2020-05-14 12:20:00,82.21,82.58,82.2,82.5,16288.0,71.3728,71.694,71.3641,71.6246,16288.0
2020-05-14 12:25:00,82.46,82.46,82.25,82.27,11895.0,71.5898,71.5898,71.4075,71.4249,11895.0
2020-05-14 12:30:00,82.3,82.53,82.29,82.49,13680.0,71.4509,71.6506,71.4422,71.6159,13680.0
2020-05-14 12:35:00,82.52,82.58,82.42,82.48,19006.0,71.6419,71.694,71.5551,71.6072,19006.0
2020-05-14 12:40:00,82.48,82.54,82.44,82.5,31060.0,71.6072,71.6593,71.5725,71.6246,31060.0
2020-05-14 12:45:00,82.48,82.59,82.45,82.5,25028.0,71.6072,71.7027,71.5811,71.6246,25028.0
2020-05-14 12:50:00,82.51,82.94,82.5,82.93,12644.0,71.6332,72.0066,71.6246,71.9979,12644.0
2020-05-14 12:55:00,82.92,83.16,82.92,83.16,24925.0,71.9892,72.1976,71.9892,72.1976,24925.0
2020-05-14 13:00:00,83.13,83.13,82.61,82.65,14490.0,72.1715,72.1715,71.7201,71.7548,14490.0
2020-05-14 13:05:00,82.63,82.74,82.59,82.74,16460.0,71.7374,71.8329,71.7027,71.8329,16460.0
2020-05-14 13:10:00,82.75,82.78,82.61,82.62,11451.0,71.8416,71.8676,71.7201,71.7287,11451.0
2020-05-14 13:15:00,82.65,82.68,82.54,82.63,14591.0,71.7548,71.7808,71.6593,71.7374,14591.0
2020-05-14 13:20:00,82.67,82.83,82.65,82.75,13345.0,71.7721,71.9111,71.7548,71.8416,13345.0
2020-05-14 13:25:00,82.79,83.12,82.79,83.11,23861.0,71.8763,72.1628,71.8763,72.1541,23861.0
2020-05-14 13:30:00,83.09,83.17,82.98,82.98,23587.0,72.1368,72.2062,72.0413,72.0413,23587.0
2020-05-14 13:35:00,82.99,83.01,82.81,82.85,11579.0,72.05,72.0673,71.8937,71.9284,11579.0
2020-05-14 13:40:00,82.85,82.88,82.63,82.66,13352.0,71.9284,71.9545,71.7374,71.7635,13352.0
2020-05-14 13:45:00,82.67,82.75,82.61,82.67,9552.0,71.7721,71.8416,71.7201,71.7721,9552.0
2020-05-14 13:50:00,82.67,82.68,82.44,82.5,17225.0,71.7721,71.7808,71.5725,71.6246,17225.0
2020-05-14 13:55:00,82.48,82.63,82.47,82.5,20369.0,71.6072,71.7374,71.5985,71.6246,20369.0
2020-05-14 14:00:00,82.51,82.57,82.31,82.39,31212.0,71.6332,71.6853,71.4596,71.5291,31212.0
2020-05-14 14:05:00,82.39,82.52,82.33,82.49,26161.0,71.5291,71.6419,71.477,71.6159,26161.0
2020-05-14 14:10:00,82.52,82.67,82.45,82.45,15783.0,71.6419,71.7721,71.5811,71.5811,15783.0
2020-05-14 14:15:00,82.46,82.59,82.41,82.52,29743.0,71.5898,71.7027,71.5464,71.6419,29743.0
2020-05-14 14:20:00,82.52,82.6,82.41,82.57,24190.0,71.6419,71.7114,71.5464,71.6853,24190.0
2020-05-14 14:25:00,82.58,82.79,82.57,82.69,16537.0,71.694,71.8763,71.6853,71.7895,16537.0
2020-05-14 14:30:00,82.68,82.78,82.63,82.64,45438.0,71.7808,71.8676,71.7374,71.7461,45438.0
2020-05-14 14:35:00,82.67,82.68,82.47,82.48,33638.0,71.7721,71.7808,71.5985,71.6072,33638.0
2020-05-14 14:40:00,82.47,82.58,82.3,82.36,36528.0,71.5985,71.694,71.4509,71.503,36528.0
2020-05-14 14:45:00,82.37,82.4,82.23,82.39,59950.0,71.5117,71.5377,71.3901,71.5291,59950.0
2020-05-14 14:50:00,82.36,82.52,82.35,82.5,17424.0,71.503,71.6419,71.4943,71.6246,17424.0
2020-05-14 14:55:00,82.52,82.66,82.43,82.5,20207.0,71.6419,71.7635,71.5638,71.6246,20207.0
2020-05-14 15:00:00,82.5,82.78,82.47,82.75,30102.0,71.6246,71.8676,71.5985,71.8416,30102.0
2020-05-14 15:05:00,82.74,82.97,82.7,82.84,28900.0,71.8329,72.0326,71.7982,71.9197,28900.0
2020-05-14 15:10:00,82.83,82.9,82.68,82.73,39080.0,71.9111,71.9718,71.7808,71.8242,39080.0
2020-05-14 15:15:00,82.74,82.89,82.6,82.75,40845.0,71.8329,71.9631,71.7114,71.8416,40845.0
2020-05-14 15:20:00,82.74,83.05,82.74,83.0,25621.0,71.8329,72.1021,71.8329,72.0586,25621.0
2020-05-14 15:25:00,83.0,83.03,82.88,82.97,21004.0,72.0586,72.0847,71.9545,72.0326,21004.0
2020-05-14 15:30:00,82.97,83.08,82.82,82.87,41981.0,72.0326,72.1281,71.9024,71.9458,41981.0
2020-05-14 15:35:00,82.87,83.12,82.87,83.02,40402.0,71.9458,72.1628,71.9458,72.076,40402.0
2020-05-14 15:40:00,82.99,83.18,82.96,83.18,45704.0,72.05,72.2149,72.0239,72.2149,45704.0
2020-05-14 15:45:00,83.19,83.42,83.12,83.34,46423.0,72.2236,72.4233,72.1628,72.3538,46423.0
2020-05-14 15:50:00,83.36,83.73,83.36,83.68,117192.0,72.3712,72.6924,72.3712,72.649,117192.0
2020-05-14 15:55:00,83.69,84.08,83.58,84.08,297623.0,72.6577,72.9963,72.5622,72.9963,297623.0
2020-05-15 09:30:00,83.16,83.98,82.76,82.8,132628.0,72.1976,72.9095,71.8503,71.885,132628.0
2020-05-15 09:35:00,82.74,83.13,82.68,83.1,37069.0,71.8329,72.1715,71.7808,72.1455,37069.0
2020-05-15 09:40:00,83.15,83.28,82.97,83.19,18981.0,72.1889,72.3017,72.0326,72.2236,18981.0
2020-05-15 09:45:00,83.21,83.36,82.92,82.98,40813.0,72.241,72.3712,71.9892,72.0413,40813.0
2020-05-15 09:50:00,82.98,83.23,82.89,82.99,84403.0,72.0413,72.2583,71.9631,72.05,84403.0
2020-05-15 09:55:00,82.96,82.97,82.45,82.49,27470.0,72.0239,72.0326,71.5811,71.6159,27470.0
2020-05-15 10:00:00,82.52,82.76,82.37,82.37,35139.0,71.6419,71.8503,71.5117,71.5117,35139.0
2020-05-15 10:05:00,82.33,82.44,82.18,82.21,28156.0,71.477,71.5725,71.3467,71.3728,28156.0
2020-05-15 10:10:00,82.21,82.52,82.09,82.45,38655.0,71.3728,71.6419,71.2686,71.5811,38655.0
2020-05-15 10:15:00,82.48,82.88,82.45,82.69,31458.0,71.6072,71.9545,71.5811,71.7895,31458.0
2020-05-15 10:20:00,82.69,82.86,82.58,82.7,67641.0,71.7895,71.9371,71.694,71.7982,67641.0
2020-05-15 10:25:00,82.71,82.76,82.4,82.51,24478.0,71.8069,71.8503,71.5377,71.6332,24478.0
2020-05-15 10:30:00,82.46,82.55,82.14,82.2,27318.0,71.5898,71.668,71.312,71.3641,27318.0
2020-05-15 10:35:00,82.14,82.71,82.09,82.63,72026.0,71.312,71.8069,71.2686,71.7374,72026.0
2020-05-15 10:40:00,82.65,83.02,82.54,82.96,29002.0,71.7548,72.076,71.6593,72.0239,29002.0
2020-05-15 10:45:00,82.91,83.02,82.82,82.91,10445.0,71.9805,72.076,71.9024,71.9805,10445.0
2020-05-15 10:50:00,82.89,82.89,82.66,82.79,29156.0,71.9631,71.9631,71.7635,71.8763,29156.0
2020-05-15 10:55:00,82.82,82.91,82.65,82.75,18500.0,71.9024,71.9805,71.7548,71.8416,18500.0
2020-05-15 11:00:00,82.71,82.71,82.37,82.6,21513.0,71.8069,71.8069,71.5117,71.7114,21513.0
2020-05-15 11:05:00,82.57,82.63,82.36,82.36,31116.0,71.6853,71.7374,71.503,71.503,31116.0
2020-05-15 11:10:00,82.35,82.5,82.22,82.39,15792.0,71.4943,71.6246,71.3815,71.5291,15792.0
2020-05-15 11:15:00,82.39,82.48,82.34,82.44,26025.0,71.5291,71.6072,71.4856,71.5725,26025.0
2020-05-15 11:20:00,82.38,82.62,82.32,82.49,27581.0,71.5204,71.7287,71.4683,71.6159,27581.0
2020-05-15 11:25:00,82.49,82.69,82.48,82.48,35862.0,71.6159,71.7895,71.6072,71.6072,35862.0
2020-05-15 11:30:00,82.49,82.68,82.36,82.5,41126.0,71.6159,71.7808,71.503,71.6246,41126.0
2020-05-15 11:35:00,82.48,82.57,82.4,82.46,99158.0,71.6072,71.6853,71.5377,71.5898,99158.0
2020-05-15 11:40:00,82.45,82.58,82.37,82.46,62124.0,71.5811,71.694,71.5117,71.5898,62124.0
2020-05-15 11:45:00,82.48,82.56,82.42,82.49,60014.0,71.6072,71.6766,71.5551,71.6159,60014.0
2020-05-15 11:50:00,82.52,82.65,82.38,82.51,24562.0,71.6419,71.7548,71.5204,71.6332,24562.0
2020-05-15 11:55:00,82.44,82.54,82.44,82.52,35300.0,71.5725,71.6593,71.5725,71.6419,35300.0
2020-05-15 12:00:00,82.52,82.88,82.47,82.86,31370.0,71.6419,71.9545,71.5985,71.9371,31370.0
2020-05-15 12:05:00,82.86,82.96,82.69,82.72,13006.0,71.9371,72.0239,71.7895,71.8156,13006.0
2020-05-15 12:10:00,82.71,82.74,82.61,82.61,6990.0,71.8069,71.8329,71.7201,71.7201,6990.0
2020-05-15 12:15:00,82.62,82.68,82.48,82.5,44060.0,71.7287,71.7808,71.6072,71.6246,44060.0
2020-05-15 12:20:00,82.52,82.71,82.5,82.66,36014.0,71.6419,71.8069,71.6246,71.7635,36014.0
2020-05-15 12:25:00,82.68,82.73,82.57,82.66,54739.0,71.7808,71.8242,71.6853,71.7635,54739.0
2020-05-15 12:30:00,82.69,82.73,82.62,82.72,22378.0,71.7895,71.8242,71.7287,71.8156,22378.0
2020-05-15 12:35:00,82.75,82.75,82.64,82.66,14554.0,71.8416,71.8416,71.7461,71.7635,14554.0
2020-05-15 12:40:00,82.64,82.76,82.61,82.69,25767.0,71.7461,71.8503,71.7201,71.7895,25767.0
2020-05-15 12:45:00,82.68,82.73,82.37,82.43,87028.0,71.7808,71.8242,71.5117,71.5638,87028.0
2020-05-15 12:50:00,82.41,82.52,82.3,82.35,11132.0,71.5464,71.6419,71.4509,71.4943,11132.0
2020-05-15 12:55:00,82.34,82.35,82.16,82.33,30902.0,71.4856,71.4943,71.3294,71.477,30902.0
2020-05-15 13:00:00,82.33,82.41,82.0,82.03,57812.0,71.477,71.5464,71.1905,71.2165,57812.0
2020-05-15 13:05:00,82.03,82.18,82.0,82.05,12710.0,71.2165,71.3467,71.1905,71.2339,12710.0
2020-05-15 13:10:00,82.06,82.21,82.06,82.2,14479.0,71.2426,71.3728,71.2426,71.3641,14479.0
2020-05-15 13:15:00,82.2,82.2,82.07,82.15,15023.0,71.3641,71.3641,71.2512,71.3207,15023.0
2020-05-15 13:20:00,82.13,82.16,82.0,82.01,10985.0,71.3033,71.3294,71.1905,71.1991,10985.0
2020-05-15 13:25:00,82.01,82.33,82.01,82.24,15643.0,71.1991,71.477,71.1991,71.3988,15643.0
2020-05-15 13:30:00,82.23,82.27,82.09,82.26,10002.0,71.3901,71.4249,71.2686,71.4162,10002.0
2020-05-15 13:35:00,82.24,82.45,82.19,82.23,19163.0,71.3988,71.5811,71.3554,71.3901,19163.0
2020-05-15 13:40:00,82.23,82.43,82.22,82.43,35020.0,71.3901,71.5638,71.3815,71.5638,35020.0
2020-05-15 13:45:00,82.43,82.5,82.33,82.38,14905.0,71.5638,71.6246,71.477,71.5204,14905.0
2020-05-15 13:50:00,82.34,82.54,82.31,82.49,16206.0,71.4856,71.6593,71.4596,71.6159,16206.0
2020-05-15 13:55:00,82.46,82.68,82.46,82.68,14796.0,71.5898,71.7808,71.5898,71.7808,14796.0
2020-05-15 14:00:00,82.65,82.79,82.65,82.76,22022.0,71.7548,71.8763,71.7548,71.8503,22022.0
2020-05-15 14:05:00,82.78,82.8,82.7,82.75,25778.0,71.8676,71.885,71.7982,71.8416,25778.0
2020-05-15 14:10:00,82.76,82.78,82.61,82.78,14018.0,71.8503,71.8676,71.7201,71.8676,14018.0
2020-05-15 14:15:00,82.8,82.81,82.6,82.66,11665.0,71.885,71.8937,71.7114,71.7635,11665.0
2020-05-15 14:20:00,82.66,82.93,82.66,82.8,18125.0,71.7635,71.9979,71.7635,71.885,18125.0
2020-05-15 14:25:00,82.8,82.89,82.76,82.89,37387.0,71.885,71.9631,71.8503,71.9631,37387.0
2020-05-15 14:30:00,82.89,82.92,82.78,82.8,14537.0,71.9631,71.9892,71.8676,71.885,14537.0
2020-05-15 14:35:00,82.81,82.83,82.56,82.61,12471.0,71.8937,71.9111,71.6766,71.7201,12471.0
2020-05-15 14:40:00,82.59,82.65,82.38,82.4,15287.0,71.7027,71.7548,71.5204,71.5377,15287.0
2020-05-15 14:45:00,82.37,82.55,82.33,82.46,18110.0,71.5117,71.668,71.477,71.5898,18110.0
2020-05-15 14:50:00,82.45,82.61,82.44,82.57,23442.0,71.5811,71.7201,71.5725,71.6853,23442.0
2020-05-15 14:55:00,82.58,82.59,82.42,82.46,38400.0,71.694,71.7027,71.5551,71.5898,38400.0
2020-05-15 15:00:00,82.47,82.86,82.45,82.83,46196.0,71.5985,71.9371,71.5811,71.9111,46196.0
2020-05-15 15:05:00,82.83,83.0,82.8,82.95,28663.0,71.9111,72.0586,71.885,72.0152,28663.0
2020-05-15 15:10:00,82.92,82.96,82.6,82.7,93537.0,71.9892,72.0239,71.7114,71.7982,93537.0
2020-05-15 15:15:00,82.68,82.76,82.59,82.65,35798.0,71.7808,71.8503,71.7027,71.7548,35798.0
2020-05-15 15:20:00,82.68,82.8,82.59,82.61,54774.0,71.7808,71.885,71.7027,71.7201,54774.0
2020-05-15 15:25:00,82.6,82.78,82.58,82.63,58833.0,71.7114,71.8676,71.694,71.7374,58833.0
2020-05-15 15:30:00,82.63,82.75,82.6,82.72,49635.0,71.7374,71.8416,71.7114,71.8156,49635.0
2020-05-15 15:35:00,82.71,82.82,82.59,82.74,52734.0,71.8069,71.9024,71.7027,71.8329,52734.0
2020-05-15 15:40:00,82.76,82.94,82.75,82.81,58792.0,71.8503,72.0066,71.8416,71.8937,58792.0
2020-05-15 15:45:00,82.82,83.39,82.82,83.39,61793.0,71.9024,72.3972,71.9024,72.3972,61793.0
2020-05-15 15:50:00,83.39,83.46,83.23,83.4,96634.0,72.3972,72.458,72.2583,72.4059,96634.0
2020-05-15 15:55:00,83.4,83.45,83.16,83.33,189548.0,72.4059,72.4493,72.1976,72.3451,189548.0
2020-05-18 09:30:00,86.35,87.5,85.08,87.15,87878.0,74.967,75.9654,73.8645,75.6616,87878.0
2020-05-18 09:35:00,87.28,87.62,87.04,87.49,34995.0,75.7744,76.0696,75.5661,75.9568,34995.0
2020-05-18 09:40:00,87.49,87.66,87.02,87.04,42452.0,75.9568,76.1043,75.5487,75.5661,42452.0
2020-05-18 09:45:00,87.13,87.52,87.06,87.42,62010.0,75.6442,75.9828,75.5834,75.896,62010.0
2020-05-18 09:50:00,87.41,87.67,87.08,87.08,34485.0,75.8873,76.113,75.6008,75.6008,34485.0
2020-05-18 09:55:00,87.09,87.49,87.06,87.12,30807.0,75.6095,75.9568,75.5834,75.6355,30807.0
2020-05-18 10:00:00,87.15,87.3,86.83,86.85,25682.0,75.6616,75.7918,75.3838,75.4011,25682.0
2020-05-18 10:05:00,86.87,86.91,86.64,86.86,13581.0,75.4185,75.4532,75.2188,75.4098,13581.0
2020-05-18 10:10:00,86.83,86.84,86.65,86.66,31777.0,75.3838,75.3924,75.2275,75.2362,31777.0
2020-05-18 10:15:00,86.68,86.71,86.6,86.62,20908.0,75.2535,75.2796,75.1841,75.2014,20908.0
2020-05-18 10:20:00,86.62,86.68,86.55,86.57,18110.0,75.2014,75.2535,75.1407,75.158,18110.0
2020-05-18 10:25:00,86.58,86.61,86.44,86.51,15562.0,75.1667,75.1928,75.0452,75.1059,15562.0
2020-05-18 10:30:00,86.5,86.57,86.25,86.42,18447.0,75.0973,75.158,74.8802,75.0278,18447.0
2020-05-18 10:35:00,86.47,86.49,86.18,86.33,23969.0,75.0712,75.0886,74.8194,74.9497,23969.0
2020-05-18 10:40:00,86.34,86.68,86.33,86.49,20483.0,74.9584,75.2535,74.9497,75.0886,20483.0
2020-05-18 10:45:00,86.51,86.57,86.42,86.56,16035.0,75.1059,75.158,75.0278,75.1494,16035.0
2020-05-18 10:50:00,86.53,86.61,86.37,86.47,22127.0,75.1233,75.1928,74.9844,75.0712,22127.0
2020-05-18 10:55:00,86.46,86.6,86.36,86.45,22604.0,75.0625,75.1841,74.9757,75.0539,22604.0
2020-05-18 11:00:00,86.49,86.6,86.42,86.44,35298.0,75.0886,75.1841,75.0278,75.0452,35298.0
2020-05-18 11:05:00,86.42,86.6,86.29,86.6,25233.0,75.0278,75.1841,74.9149,75.1841,25233.0
2020-05-18 11:10:00,86.6,86.78,86.58,86.64,27015.0,75.1841,75.3404,75.1667,75.2188,27015.0
2020-05-18 11:15:00,86.65,86.81,86.6,86.72,34025.0,75.2275,75.3664,75.1841,75.2883,34025.0
2020-05-18 11:20:00,86.71,86.92,86.63,86.9,18578.0,75.2796,75.4619,75.2101,75.4445,18578.0
2020-05-18 11:25:00,86.9,87.0,86.8,86.98,10867.0,75.4445,75.5314,75.3577,75.514,10867.0
2020-05-18 11:30:00,87.04,87.05,86.93,87.01,5615.0,75.5661,75.5748,75.4706,75.54,5615.0
2020-05-18 11:35:00,87.02,87.02,86.76,86.83,14979.0,75.5487,75.5487,75.323,75.3838,14979.0
2020-05-18 11:40:00,86.84,87.06,86.82,86.82,8292.0,75.3924,75.5834,75.3751,75.3751,8292.0
2020-05-18 11:45:00,86.81,86.95,86.8,86.87,8430.0,75.3664,75.4879,75.3577,75.4185,8430.0
2020-05-18 11:50:00,86.89,87.03,86.85,86.9,7506.0,75.4359,75.5574,75.4011,75.4445,7506.0
2020-05-18 11:55:00,86.91,87.06,86.9,86.91,9612.0,75.4532,75.5834,75.4445,75.4532,9612.0
2020-05-18 12:00:00,86.89,87.05,86.84,86.98,7313.0,75.4359,75.5748,75.3924,75.514,7313.0
2020-05-18 12:05:00,86.97,87.08,86.93,87.06,9030.0,75.5053,75.6008,75.4706,75.5834,9030.0
2020-05-18 12:10:00,87.04,87.04,86.79,86.83,6951.0,75.5661,75.5661,75.349,75.3838,6951.0
2020-05-18 12:15:00,86.84,86.97,86.75,86.83,9045.0,75.3924,75.5053,75.3143,75.3838,9045.0
2020-05-18 12:20:00,86.82,86.85,86.7,86.77,17322.0,75.3751,75.4011,75.2709,75.3317,17322.0
2020-05-18 12:25:00,86.77,86.92,86.73,86.85,9463.0,75.3317,75.4619,75.2969,75.4011,9463.0
2020-05-18 12:30:00,86.85,86.93,86.83,86.88,11573.0,75.4011,75.4706,75.3838,75.4272,11573.0
2020-05-18 12:35:00,86.85,86.86,86.75,86.82,15513.0,75.4011,75.4098,75.3143,75.3751,15513.0
2020-05-18 12:40:00,86.85,86.85,86.63,86.7,11994.0,75.4011,75.4011,75.2101,75.2709,11994.0
2020-05-18 12:45:00,86.71,86.78,86.62,86.7,11977.0,75.2796,75.3404,75.2014,75.2709,11977.0
2020-05-18 12:50:00,86.7,86.85,86.69,86.72,5446.0,75.2709,75.4011,75.2622,75.2883,5446.0
2020-05-18 12:55:00,86.66,86.66,86.5,86.55,15421.0,75.2362,75.2362,75.0973,75.1407,15421.0
2020-05-18 13:00:00,86.54,86.75,86.47,86.7,31210.0,75.132,75.3143,75.0712,75.2709,31210.0
2020-05-18 13:05:00,86.69,86.74,86.62,86.68,8097.0,75.2622,75.3056,75.2014,75.2535,8097.0
2020-05-18 13:10:00,86.67,86.72,86.61,86.68,10796.0,75.2449,75.2883,75.1928,75.2535,10796.0
2020-05-18 13:15:00,86.68,86.71,86.55,86.71,6931.0,75.2535,75.2796,75.1407,75.2796,6931.0
2020-05-18 13:20:00,86.69,86.69,86.56,86.65,6868.0,75.2622,75.2622,75.1494,75.2275,6868.0
2020-05-18 13:25:00,86.67,86.7,86.56,86.59,8396.0,75.2449,75.2709,75.1494,75.1754,8396.0
2020-05-18 13:30:00,86.6,86.69,86.57,86.64,9085.0,75.1841,75.2622,75.158,75.2188,9085.0
2020-05-18 13:35:00,86.65,86.68,86.5,86.57,11456.0,75.2275,75.2535,75.0973,75.158,11456.0
2020-05-18 13:40:00,86.55,86.58,86.44,86.48,6067.0,75.1407,75.1667,75.0452,75.0799,6067.0
2020-05-18 13:45:00,86.47,86.7,86.47,86.65,33474.0,75.0712,75.2709,75.0712,75.2275,33474.0
2020-05-18 13:50:00,86.68,86.73,86.61,86.69,17131.0,75.2535,75.2969,75.1928,75.2622,17131.0
2020-05-18 13:55:00,86.68,86.69,86.54,86.6,17516.0,75.2535,75.2622,75.132,75.1841,17516.0
2020-05-18 14:00:00,86.62,86.77,86.62,86.73,13898.0,75.2014,75.3317,75.2014,75.2969,13898.0
2020-05-18 14:05:00,86.74,86.81,86.69,86.72,19290.0,75.3056,75.3664,75.2622,75.2883,19290.0
2020-05-18 14:10:00,86.7,86.76,86.62,86.7,43464.0,75.2709,75.323,75.2014,75.2709,43464.0
2020-05-18 14:15:00,86.7,86.98,86.64,86.93,38336.0,75.2709,75.514,75.2188,75.4706,38336.0
2020-05-18 14:20:00,86.96,87.09,86.86,87.04,15242.0,75.4966,75.6095,75.4098,75.5661,15242.0
2020-05-18 14:25:00,87.06,87.12,87.01,87.05,13637.0,75.5834,75.6355,75.54,75.5748,13637.0
2020-05-18 14:30:00,87.04,87.28,87.02,87.28,23547.0,75.5661,75.7744,75.5487,75.7744,23547.0
2020-05-18 14:35:00,87.26,87.35,87.17,87.27,8910.0,75.7571,75.8352,75.6789,75.7658,8910.0
2020-05-18 14:40:00,87.28,87.31,87.22,87.29,11292.0,75.7744,75.8005,75.7223,75.7831,11292.0
2020-05-18 14:45:00,87.27,87.33,87.2,87.27,14853.0,75.7658,75.8178,75.705,75.7658,14853.0
2020-05-18 14:50:00,87.26,87.38,87.2,87.36,15584.0,75.7571,75.8613,75.705,75.8439,15584.0
2020-05-18 14:55:00,87.34,87.39,87.21,87.31,15989.0,75.8265,75.8699,75.7137,75.8005,15989.0
2020-05-18 15:00:00,87.31,87.43,87.31,87.4,11157.0,75.8005,75.9047,75.8005,75.8786,11157.0
2020-05-18 15:05:00,87.38,87.43,87.2,87.2,14733.0,75.8613,75.9047,75.705,75.705,14733.0
2020-05-18 15:10:00,87.18,87.24,87.08,87.22,16109.0,75.6876,75.7397,75.6008,75.7223,16109.0
2020-05-18 15:15:00,87.24,87.29,87.08,87.1,39167.0,75.7397,75.7831,75.6008,75.6182,39167.0
2020-05-18 15:20:00,87.1,87.14,86.98,87.13,21409.0,75.6182,75.6529,75.514,75.6442,21409.0
2020-05-18 15:25:00,87.13,87.21,87.1,87.21,22993.0,75.6442,75.7137,75.6182,75.7137,22993.0
2020-05-18 15:30:00,87.16,87.3,87.1,87.23,40028.0,75.6703,75.7918,75.6182,75.731,40028.0
2020-05-18 15:35:00,87.23,87.31,87.06,87.31,37486.0,75.731,75.8005,75.5834,75.8005,37486.0
2020-05-18 15:40:00,87.3,87.59,87.28,87.56,67534.0,75.7918,76.0436,75.7744,76.0175,67534.0
2020-05-18 15:45:00,87.58,87.73,87.54,87.66,53483.0,76.0349,76.1651,76.0002,76.1043,53483.0
2020-05-18 15:50:00,87.69,87.74,87.38,87.39,64043.0,76.1304,76.1738,75.8613,75.8699,64043.0
2020-05-18 15:55:00,87.4,87.44,86.79,86.82,180822.0,75.8786,75.9133,75.349,75.3751,180822.0
2020-05-19 09:30:00,86.3,86.81,85.93,86.73,52343.0,74.9236,75.3664,74.6024,75.2969,52343.0
2020-05-19 09:35:00,86.75,87.09,86.64,86.94,38972.0,75.3143,75.6095,75.2188,75.4793,38972.0
2020-05-19 09:40:00,86.92,86.92,86.48,86.48,22912.0,75.4619,75.4619,75.0799,75.0799,22912.0
2020-05-19 09:45:00,86.53,86.53,86.03,86.11,17444.0,75.1233,75.1233,74.6892,74.7587,17444.0
2020-05-19 09:50:00,86.11,86.11,85.71,85.71,17653.0,74.7587,74.7587,74.4114,74.4114,17653.0
2020-05-19 09:55:00,85.78,86.45,85.76,86.42,36415.0,74.4722,75.0539,74.4548,75.0278,36415.0
2020-05-19 10:00:00,86.43,86.58,86.36,86.36,17519.0,75.0365,75.1667,74.9757,74.9757,17519.0
2020-05-19 10:05:00,86.33,86.78,86.21,86.76,20132.0,74.9497,75.3404,74.8455,75.323,20132.0
2020-05-19 10:10:00,86.78,86.78,86.37,86.42,13925.0,75.3404,75.3404,74.9844,75.0278,13925.0
2020-05-19 10:15:00,86.37,86.37,85.89,85.91,14455.0,74.9844,74.9844,74.5677,74.585,14455.0
2020-05-19 10:20:00,85.94,85.95,85.7,85.74,15442.0,74.6111,74.6198,74.4027,74.4374,15442.0
2020-05-19 10:25:00,85.76,86.08,85.73,86.08,12360.0,74.4548,74.7326,74.4288,74.7326,12360.0
2020-05-19 10:30:00,86.1,86.27,86.06,86.27,18052.0,74.75,74.8976,74.7153,74.8976,18052.0
2020-05-19 10:35:00,86.29,86.34,86.09,86.1,17883.0,74.9149,74.9584,74.7413,74.75,17883.0
2020-05-19 10:40:00,86.03,86.05,85.58,85.59,14461.0,74.6892,74.7066,74.2985,74.3072,14461.0
2020-05-19 10:45:00,85.62,85.63,85.48,85.6,15821.0,74.3333,74.3419,74.2117,74.3159,15821.0
2020-05-19 10:50:00,85.6,85.7,85.43,85.43,13627.0,74.3159,74.4027,74.1683,74.1683,13627.0
2020-05-19 10:55:00,85.44,85.47,85.33,85.4,32464.0,74.177,74.203,74.0815,74.1423,32464.0
2020-05-19 11:00:00,85.41,85.55,85.3,85.3,15388.0,74.1509,74.2725,74.0555,74.0555,15388.0
2020-05-19 11:05:00,85.28,85.28,85.02,85.09,24222.0,74.0381,74.0381,73.8124,73.8731,24222.0
2020-05-19 11:10:00,85.06,85.09,85.0,85.07,24265.0,73.8471,73.8731,73.795,73.8558,24265.0
2020-05-19 11:15:00,85.07,85.44,85.07,85.44,19628.0,73.8558,74.177,73.8558,74.177,19628.0
2020-05-19 11:20:00,85.44,85.68,85.43,85.58,15720.0,74.177,74.3854,74.1683,74.2985,15720.0
2020-05-19 11:25:00,85.57,85.65,85.44,85.65,25367.0,74.2899,74.3593,74.177,74.3593,25367.0
2020-05-19 11:30:00,85.62,85.79,85.59,85.6,27567.0,74.3333,74.4809,74.3072,74.3159,27567.0
2020-05-19 11:35:00,85.6,85.63,85.37,85.37,18404.0,74.3159,74.3419,74.1162,74.1162,18404.0
2020-05-19 11:40:00,85.36,85.64,85.32,85.35,20561.0,74.1075,74.3506,74.0728,74.0989,20561.0
2020-05-19 11:45:00,85.33,85.35,85.13,85.22,17043.0,74.0815,74.0989,73.9079,73.986,17043.0
2020-05-19 11:50:00,85.23,85.39,85.15,85.35,16848.0,73.9947,74.1336,73.9252,74.0989,16848.0
2020-05-19 11:55:00,85.34,85.34,85.07,85.17,14863.0,74.0902,74.0902,73.8558,73.9426,14863.0
2020-05-19 12:00:00,85.2,85.24,85.03,85.1,13647.0,73.9686,74.0034,73.821,73.8818,13647.0
2020-05-19 12:05:00,85.11,85.27,85.1,85.24,18097.0,73.8905,74.0294,73.8818,74.0034,18097.0
2020-05-19 12:10:00,85.25,85.38,85.2,85.36,17359.0,74.012,74.1249,73.9686,74.1075,17359.0
2020-05-19 12:15:00,85.36,85.41,85.19,85.23,18207.0,74.1075,74.1509,73.96,73.9947,18207.0
2020-05-19 12:20:00,85.23,85.43,85.23,85.34,14226.0,73.9947,74.1683,73.9947,74.0902,14226.0
2020-05-19 12:25:00,85.33,85.45,85.31,85.35,16244.0,74.0815,74.1857,74.0641,74.0989,16244.0
2020-05-19 12:30:00,85.35,85.35,85.14,85.19,23319.0,74.0989,74.0989,73.9165,73.96,23319.0
2020-05-19 12:35:00,85.2,85.29,85.03,85.06,25316.0,73.9686,74.0468,73.821,73.8471,25316.0
2020-05-19 12:40:00,85.06,85.22,85.05,85.19,23834.0,73.8471,73.986,73.8384,73.96,23834.0
2020-05-19 12:45:00,85.15,85.4,85.15,85.4,16947.0,73.9252,74.1423,73.9252,74.1423,16947.0
2020-05-19 12:50:00,85.4,85.4,85.3,85.31,14642.0,74.1423,74.1423,74.0555,74.0641,14642.0
2020-05-19 12:55:00,85.3,85.48,85.26,85.45,7719.0,74.0555,74.2117,74.0207,74.1857,7719.0
2020-05-19 13:00:00,85.48,85.63,85.46,85.59,10365.0,74.2117,74.3419,74.1944,74.3072,10365.0
2020-05-19 13:05:00,85.6,85.81,85.57,85.76,10208.0,74.3159,74.4982,74.2899,74.4548,10208.0
2020-05-19 13:10:00,85.76,85.89,85.74,85.87,10810.0,74.4548,74.5677,74.4374,74.5503,10810.0
2020-05-19 13:15:00,85.84,85.86,85.73,85.86,10661.0,74.5243,74.5416,74.4288,74.5416,10661.0
2020-05-19 13:20:00,85.84,86.02,85.83,86.02,10860.0,74.5243,74.6805,74.5156,74.6805,10860.0
2020-05-19 13:25:00,86.02,86.04,85.91,85.91,8023.0,74.6805,74.6979,74.585,74.585,8023.0
2020-05-19 13:30:00,85.89,85.96,85.89,85.96,7666.0,74.5677,74.6284,74.5677,74.6284,7666.0
2020-05-19 13:35:00,85.94,86.02,85.93,85.95,7657.0,74.6111,74.6805,74.6024,74.6198,7657.0
2020-05-19 13:40:00,85.94,86.05,85.94,86.02,9415.0,74.6111,74.7066,74.6111,74.6805,9415.0
2020-05-19 13:45:00,86.02,86.09,86.02,86.09,11031.0,74.6805,74.7413,74.6805,74.7413,11031.0
2020-05-19 13:50:00,86.07,86.08,85.92,85.95,15272.0,74.7239,74.7326,74.5937,74.6198,15272.0
2020-05-19 13:55:00,85.93,85.93,85.8,85.81,8531.0,74.6024,74.6024,74.4895,74.4982,8531.0
2020-05-19 14:00:00,85.83,85.91,85.74,85.83,18646.0,74.5156,74.585,74.4374,74.5156,18646.0
2020-05-19 14:05:00,85.82,86.0,85.8,85.98,14306.0,74.5069,74.6632,74.4895,74.6458,14306.0
2020-05-19 14:10:00,85.97,85.98,85.81,85.93,12529.0,74.6371,74.6458,74.4982,74.6024,12529.0
2020-05-19 14:15:00,85.92,85.98,85.8,85.81,11824.0,74.5937,74.6458,74.4895,74.4982,11824.0
2020-05-19 14:20:00,85.81,85.86,85.75,85.78,16169.0,74.4982,74.5416,74.4461,74.4722,16169.0
2020-05-19 14:25:00,85.79,85.8,85.64,85.64,12481.0,74.4809,74.4895,74.3506,74.3506,12481.0
2020-05-19 14:30:00,85.62,85.72,85.56,85.56,13650.0,74.3333,74.4201,74.2812,74.2812,13650.0
2020-05-19 14:35:00,85.58,85.59,85.52,85.56,14409.0,74.2985,74.3072,74.2464,74.2812,14409.0
2020-05-19 14:40:00,85.57,85.64,85.52,85.63,10368.0,74.2899,74.3506,74.2464,74.3419,10368.0
2020-05-19 14:45:00,85.63,85.68,85.59,85.64,35309.0,74.3419,74.3854,74.3072,74.3506,35309.0
2020-05-19 14:50:00,85.64,85.66,85.56,85.57,20986.0,74.3506,74.368,74.2812,74.2899,20986.0
2020-05-19 14:55:00,85.58,85.6,84.97,85.03,50315.0,74.2985,74.3159,73.769,73.821,50315.0
2020-05-19 15:00:00,85.03,85.26,84.93,85.06,33605.0,73.821,74.0207,73.7342,73.8471,33605.0
2020-05-19 15:05:00,85.03,85.12,85.03,85.09,26436.0,73.821,73.8992,73.821,73.8731,26436.0
2020-05-19 15:10:00,85.05,85.32,84.99,85.15,70085.0,73.8384,74.0728,73.7863,73.9252,70085.0
2020-05-19 15:15:00,85.16,85.2,85.04,85.05,18666.0,73.9339,73.9686,73.8297,73.8384,18666.0
2020-05-19 15:20:00,85.06,85.32,84.92,85.21,28438.0,73.8471,74.0728,73.7255,73.9773,28438.0
2020-05-19 15:25:00,85.24,85.44,85.11,85.39,32301.0,74.0034,74.177,73.8905,74.1336,32301.0
2020-05-19 15:30:00,85.38,85.39,85.18,85.22,42140.0,74.1249,74.1336,73.9513,73.986,42140.0
2020-05-19 15:35:00,85.23,85.25,84.78,84.81,34568.0,73.9947,74.012,73.604,73.63,34568.0
2020-05-19 15:40:00,84.8,84.94,84.78,84.78,37735.0,73.6214,73.7429,73.604,73.604,37735.0
2020-05-19 15:45:00,84.8,84.94,84.53,84.61,54135.0,73.6214,73.7429,73.387,73.4564,54135.0
2020-05-19 15:50:00,84.73,85.13,84.6,85.1,122918.0,73.5606,73.9079,73.4477,73.8818,122918.0
2020-05-19 15:55:00,85.1,85.25,84.69,84.73,236619.0,73.8818,74.012,73.5259,73.5606,236619.0
2020-05-20 09:30:00,86.08,86.32,85.75,86.12,66599.0,74.7326,74.941,74.4461,74.7674,66599.0
2020-05-20 09:35:00,86.14,86.3,85.84,86.13,19563.0,74.7847,74.9236,74.5243,74.776,19563.0
2020-05-20 09:40:00,86.2,86.5,86.09,86.24,37651.0,74.8368,75.0973,74.7413,74.8715,37651.0
2020-05-20 09:45:00,86.23,86.3,85.93,86.28,20080.0,74.8629,74.9236,74.6024,74.9063,20080.0
2020-05-20 09:50:00,86.39,86.62,86.28,86.33,30538.0,75.0018,75.2014,74.9063,74.9497,30538.0
2020-05-20 09:55:00,86.26,86.4,85.91,86.4,15166.0,74.8889,75.0104,74.585,75.0104,15166.0
2020-05-20 10:00:00,86.45,87.06,86.43,86.96,31218.0,75.0539,75.5834,75.0365,75.4966,31218.0
2020-05-20 10:05:00,86.95,87.01,86.63,86.71,20270.0,75.4879,75.54,75.2101,75.2796,20270.0
2020-05-20 10:10:00,86.73,86.96,86.64,86.85,16190.0,75.2969,75.4966,75.2188,75.4011,16190.0
2020-05-20 10:15:00,86.83,86.88,86.56,86.7,9906.0,75.3838,75.4272,75.1494,75.2709,9906.0
2020-05-20 10:20:00,86.7,86.79,86.47,86.58,15468.0,75.2709,75.349,75.0712,75.1667,15468.0
2020-05-20 10:25:00,86.58,86.82,86.58,86.73,16914.0,75.1667,75.3751,75.1667,75.2969,16914.0
2020-05-20 10:30:00,86.72,86.93,86.72,86.91,10196.0,75.2883,75.4706,75.2883,75.4532,10196.0
2020-05-20 10:35:00,86.95,87.09,86.83,86.91,10069.0,75.4879,75.6095,75.3838,75.4532,10069.0
2020-05-20 10:40:00,86.89,86.96,86.78,86.88,16781.0,75.4359,75.4966,75.3404,75.4272,16781.0
2020-05-20 10:45:00,86.9,87.03,86.86,87.03,14530.0,75.4445,75.5574,75.4098,75.5574,14530.0
2020-05-20 10:50:00,87.03,87.05,86.64,86.66,17903.0,75.5574,75.5748,75.2188,75.2362,17903.0
2020-05-20 10:55:00,86.6,86.95,86.6,86.89,25977.0,75.1841,75.4879,75.1841,75.4359,25977.0
2020-05-20 11:00:00,86.89,86.94,86.71,86.74,15030.0,75.4359,75.4793,75.2796,75.3056,15030.0
2020-05-20 11:05:00,86.71,86.85,86.64,86.81,13913.0,75.2796,75.4011,75.2188,75.3664,13913.0
2020-05-20 11:10:00,86.81,87.05,86.77,86.98,12089.0,75.3664,75.5748,75.3317,75.514,12089.0
2020-05-20 11:15:00,86.98,87.3,86.88,87.27,11363.0,75.514,75.7918,75.4272,75.7658,11363.0
2020-05-20 11:20:00,87.26,87.28,87.04,87.04,8900.0,75.7571,75.7744,75.5661,75.5661,8900.0
2020-05-20 11:25:00,87.09,87.13,86.88,86.93,7966.0,75.6095,75.6442,75.4272,75.4706,7966.0
2020-05-20 11:30:00,86.91,86.92,86.83,86.84,11969.0,75.4532,75.4619,75.3838,75.3924,11969.0
2020-05-20 11:35:00,86.84,86.87,86.57,86.71,7611.0,75.3924,75.4185,75.158,75.2796,7611.0
2020-05-20 11:40:00,86.73,86.95,86.69,86.91,11121.0,75.2969,75.4879,75.2622,75.4532,11121.0
2020-05-20 11:45:00,86.9,87.04,86.88,86.97,9594.0,75.4445,75.5661,75.4272,75.5053,9594.0
2020-05-20 11:50:00,86.95,86.99,86.75,86.75,7041.0,75.4879,75.5227,75.3143,75.3143,7041.0
2020-05-20 11:55:00,86.73,86.75,86.62,86.68,8058.0,75.2969,75.3143,75.2014,75.2535,8058.0
2020-05-20 12:00:00,86.71,86.76,86.68,86.73,9153.0,75.2796,75.323,75.2535,75.2969,9153.0
2020-05-20 12:05:00,86.71,86.71,86.46,86.46,11408.0,75.2796,75.2796,75.0625,75.0625,11408.0
2020-05-20 12:10:00,86.42,86.5,86.34,86.5,11466.0,75.0278,75.0973,74.9584,75.0973,11466.0
2020-05-20 12:15:00,86.49,86.58,86.44,86.52,6775.0,75.0886,75.1667,75.0452,75.1146,6775.0
2020-05-20 12:20:00,86.51,86.56,86.4,86.47,6818.0,75.1059,75.1494,75.0104,75.0712,6818.0
2020-05-20 12:25:00,86.46,86.56,86.4,86.49,11688.0,75.0625,75.1494,75.0104,75.0886,11688.0
2020-05-20 12:30:00,86.48,86.65,86.42,86.62,6769.0,75.0799,75.2275,75.0278,75.2014,6769.0
2020-05-20 12:35:00,86.6,86.6,86.5,86.51,5771.0,75.1841,75.1841,75.0973,75.1059,5771.0
2020-05-20 12:40:00,86.47,86.47,86.29,86.29,6872.0,75.0712,75.0712,74.9149,74.9149,6872.0
2020-05-20 12:45:00,86.33,86.59,86.22,86.59,7851.0,74.9497,75.1754,74.8542,75.1754,7851.0
2020-05-20 12:50:00,86.59,86.7,86.56,86.57,12112.0,75.1754,75.2709,75.1494,75.158,12112.0
2020-05-20 12:55:00,86.57,86.58,86.39,86.4,7392.0,75.158,75.1667,75.0018,75.0104,7392.0
2020-05-20 13:00:00,86.47,86.61,86.4,86.51,11297.0,75.0712,75.1928,75.0104,75.1059,11297.0
2020-05-20 13:05:00,86.52,86.53,86.37,86.4,8986.0,75.1146,75.1233,74.9844,75.0104,8986.0
2020-05-20 13:10:00,86.43,86.71,86.39,86.7,7095.0,75.0365,75.2796,75.0018,75.2709,7095.0
2020-05-20 13:15:00,86.71,86.74,86.61,86.65,11537.0,75.2796,75.3056,75.1928,75.2275,11537.0
2020-05-20 13:20:00,86.67,86.67,86.43,86.44,6791.0,75.2449,75.2449,75.0365,75.0452,6791.0
2020-05-20 13:25:00,86.45,86.48,86.36,86.41,8709.0,75.0539,75.0799,74.9757,75.0191,8709.0
2020-05-20 13:30:00,86.41,86.52,86.41,86.42,9798.0,75.0191,75.1146,75.0191,75.0278,9798.0
2020-05-20 13:35:00,86.44,86.63,86.42,86.63,5970.0,75.0452,75.2101,75.0278,75.2101,5970.0
2020-05-20 13:40:00,86.65,86.68,86.57,86.66,7206.0,75.2275,75.2535,75.158,75.2362,7206.0
2020-05-20 13:45:00,86.69,86.7,86.58,86.65,8111.0,75.2622,75.2709,75.1667,75.2275,8111.0
2020-05-20 13:50:00,86.67,86.7,86.61,86.65,8840.0,75.2449,75.2709,75.1928,75.2275,8840.0
2020-05-20 13:55:00,86.64,86.64,86.57,86.61,11445.0,75.2188,75.2188,75.158,75.1928,11445.0
2020-05-20 14:00:00,86.61,86.73,86.43,86.43,15225.0,75.1928,75.2969,75.0365,75.0365,15225.0
2020-05-20 14:05:00,86.49,86.7,86.48,86.49,8357.0,75.0886,75.2709,75.0799,75.0886,8357.0
2020-05-20 14:10:00,86.52,86.58,86.42,86.43,8992.0,75.1146,75.1667,75.0278,75.0365,8992.0
2020-05-20 14:15:00,86.46,86.47,86.39,86.44,10632.0,75.0625,75.0712,75.0018,75.0452,10632.0
2020-05-20 14:20:00,86.41,86.65,86.41,86.54,15773.0,75.0191,75.2275,75.0191,75.132,15773.0
2020-05-20 14:25:00,86.53,86.53,86.38,86.45,30567.0,75.1233,75.1233,74.9931,75.0539,30567.0
2020-05-20 14:30:00,86.46,86.54,86.42,86.49,16583.0,75.0625,75.132,75.0278,75.0886,16583.0
2020-05-20 14:35:00,86.47,86.6,86.45,86.45,8286.0,75.0712,75.1841,75.0539,75.0539,8286.0
2020-05-20 14:40:00,86.46,86.51,86.41,86.49,26832.0,75.0625,75.1059,75.0191,75.0886,26832.0
2020-05-20 14:45:00,86.5,86.64,86.45,86.59,37190.0,75.0973,75.2188,75.0539,75.1754,37190.0
2020-05-20 14:50:00,86.55,86.62,86.49,86.56,23589.0,75.1407,75.2014,75.0886,75.1494,23589.0
2020-05-20 14:55:00,86.55,86.56,86.42,86.45,18811.0,75.1407,75.1494,75.0278,75.0539,18811.0
2020-05-20 15:00:00,86.42,86.49,86.28,86.3,12821.0,75.0278,75.0886,74.9063,74.9236,12821.0
2020-05-20 15:05:00,86.3,86.39,86.25,86.36,10026.0,74.9236,75.0018,74.8802,74.9757,10026.0
2020-05-20 15:10:00,86.36,86.39,86.16,86.24,13359.0,74.9757,75.0018,74.8021,74.8715,13359.0
2020-05-20 15:15:00,86.24,86.28,86.15,86.19,16631.0,74.8715,74.9063,74.7934,74.8281,16631.0
2020-05-20 15:20:00,86.2,86.31,86.16,86.29,29828.0,74.8368,74.9323,74.8021,74.9149,29828.0
2020-05-20 15:25:00,86.3,86.5,86.28,86.48,44034.0,74.9236,75.0973,74.9063,75.0799,44034.0
2020-05-20 15:30:00,86.49,86.59,86.45,86.55,35491.0,75.0886,75.1754,75.0539,75.1407,35491.0
2020-05-20 15:35:00,86.55,86.65,86.54,86.62,39294.0,75.1407,75.2275,75.132,75.2014,39294.0
2020-05-20 15:40:00,86.6,86.74,86.57,86.74,70122.0,75.1841,75.3056,75.158,75.3056,70122.0
2020-05-20 15:45:00,86.75,86.79,86.56,86.59,77138.0,75.3143,75.349,75.1494,75.1754,77138.0
2020-05-20 15:50:00,86.6,87.1,86.58,87.09,101501.0,75.1841,75.6182,75.1667,75.6095,101501.0
2020-05-20 15:55:00,87.08,87.29,87.02,87.12,159805.0,75.6008,75.7831,75.5487,75.6355,159805.0
2020-05-21 09:30:00,86.48,86.71,86.17,86.62,24703.0,75.0799,75.2796,74.8108,75.2014,24703.0
2020-05-21 09:35:00,86.71,86.9,86.53,86.9,15021.0,75.2796,75.4445,75.1233,75.4445,15021.0
2020-05-21 09:40:00,86.91,87.27,86.8,87.23,7801.0,75.4532,75.7658,75.3577,75.731,7801.0
2020-05-21 09:45:00,87.27,87.38,87.18,87.34,14187.0,75.7658,75.8613,75.6876,75.8265,14187.0
2020-05-21 09:50:00,87.37,87.47,87.23,87.39,32019.0,75.8526,75.9394,75.731,75.8699,32019.0
2020-05-21 09:55:00,87.36,87.41,87.19,87.37,14451.0,75.8439,75.8873,75.6963,75.8526,14451.0
2020-05-21 10:00:00,87.35,87.37,86.83,86.86,27195.0,75.8352,75.8526,75.3838,75.4098,27195.0
2020-05-21 10:05:00,86.83,86.93,86.73,86.91,8950.0,75.3838,75.4706,75.2969,75.4532,8950.0
2020-05-21 10:10:00,86.92,87.04,86.9,86.96,6003.0,75.4619,75.5661,75.4445,75.4966,6003.0
2020-05-21 10:15:00,86.93,87.0,86.89,86.9,5810.0,75.4706,75.5314,75.4359,75.4445,5810.0
2020-05-21 10:20:00,86.93,86.95,86.8,86.92,5053.0,75.4706,75.4879,75.3577,75.4619,5053.0
2020-05-21 10:25:00,86.89,86.91,86.63,86.66,8156.0,75.4359,75.4532,75.2101,75.2362,8156.0
2020-05-21 10:30:00,86.65,86.68,86.46,86.66,11708.0,75.2275,75.2535,75.0625,75.2362,11708.0
2020-05-21 10:35:00,86.67,86.71,86.47,86.64,23523.0,75.2449,75.2796,75.0712,75.2188,23523.0
2020-05-21 10:40:00,86.62,86.8,86.62,86.73,7211.0,75.2014,75.3577,75.2014,75.2969,7211.0
2020-05-21 10:45:00,86.66,86.69,86.55,86.56,4681.0,75.2362,75.2622,75.1407,75.1494,4681.0
2020-05-21 10:50:00,86.56,86.59,86.38,86.44,17627.0,75.1494,75.1754,74.9931,75.0452,17627.0
2020-05-21 10:55:00,86.44,86.61,86.44,86.54,22740.0,75.0452,75.1928,75.0452,75.132,22740.0
2020-05-21 11:00:00,86.49,86.49,86.29,86.34,7231.0,75.0886,75.0886,74.9149,74.9584,7231.0
2020-05-21 11:05:00,86.37,86.38,86.19,86.32,9028.0,74.9844,74.9931,74.8281,74.941,9028.0
2020-05-21 11:10:00,86.3,86.33,86.1,86.24,10321.0,74.9236,74.9497,74.75,74.8715,10321.0
2020-05-21 11:15:00,86.24,86.28,85.97,86.01,14260.0,74.8715,74.9063,74.6371,74.6719,14260.0
2020-05-21 11:20:00,85.97,86.11,85.97,86.1,9400.0,74.6371,74.7587,74.6371,74.75,9400.0
2020-05-21 11:25:00,86.09,86.12,85.95,86.06,5792.0,74.7413,74.7674,74.6198,74.7153,5792.0
2020-05-21 11:30:00,86.06,86.31,86.05,86.23,11612.0,74.7153,74.9323,74.7066,74.8629,11612.0
2020-05-21 11:35:00,86.26,86.52,86.26,86.47,8081.0,74.8889,75.1146,74.8889,75.0712,8081.0
2020-05-21 11:40:00,86.52,86.58,86.42,86.47,7400.0,75.1146,75.1667,75.0278,75.0712,7400.0
2020-05-21 11:45:00,86.48,86.52,86.33,86.33,7267.0,75.0799,75.1146,74.9497,74.9497,7267.0
2020-05-21 11:50:00,86.33,86.42,86.26,86.26,12270.0,74.9497,75.0278,74.8889,74.8889,12270.0
2020-05-21 11:55:00,86.28,86.34,86.25,86.29,12507.0,74.9063,74.9584,74.8802,74.9149,12507.0
2020-05-21 12:00:00,86.31,86.5,86.31,86.4,9014.0,74.9323,75.0973,74.9323,75.0104,9014.0
2020-05-21 12:05:00,86.4,86.47,86.33,86.47,9772.0,75.0104,75.0712,74.9497,75.0712,9772.0
2020-05-21 12:10:00,86.45,86.59,86.39,86.52,14999.0,75.0539,75.1754,75.0018,75.1146,14999.0
2020-05-21 12:15:00,86.52,86.68,86.5,86.58,12810.0,75.1146,75.2535,75.0973,75.1667,12810.0
2020-05-21 12:20:00,86.58,86.65,86.44,86.48,12814.0,75.1667,75.2275,75.0452,75.0799,12814.0
2020-05-21 12:25:00,86.49,86.75,86.49,86.59,20713.0,75.0886,75.3143,75.0886,75.1754,20713.0
2020-05-21 12:30:00,86.56,86.59,86.43,86.49,12180.0,75.1494,75.1754,75.0365,75.0886,12180.0
2020-05-21 12:35:00,86.48,86.51,86.16,86.16,16037.0,75.0799,75.1059,74.8021,74.8021,16037.0
2020-05-21 12:40:00,86.2,86.44,86.19,86.44,7045.0,74.8368,75.0452,74.8281,75.0452,7045.0
2020-05-21 12:45:00,86.43,86.67,86.43,86.6,11832.0,75.0365,75.2449,75.0365,75.1841,11832.0
2020-05-21 12:50:00,86.62,86.72,86.56,86.7,18607.0,75.2014,75.2883,75.1494,75.2709,18607.0
2020-05-21 12:55:00,86.71,86.72,86.61,86.65,4015.0,75.2796,75.2883,75.1928,75.2275,4015.0
2020-05-21 13:00:00,86.66,86.88,86.53,86.79,9453.0,75.2362,75.4272,75.1233,75.349,9453.0
2020-05-21 13:05:00,86.83,86.83,86.65,86.66,6461.0,75.3838,75.3838,75.2275,75.2362,6461.0
2020-05-21 13:10:00,86.69,86.73,86.66,86.68,4954.0,75.2622,75.2969,75.2362,75.2535,4954.0
2020-05-21 13:15:00,86.69,86.73,86.58,86.59,7451.0,75.2622,75.2969,75.1667,75.1754,7451.0
2020-05-21 13:20:00,86.59,86.62,86.47,86.6,7766.0,75.1754,75.2014,75.0712,75.1841,7766.0
2020-05-21 13:25:00,86.59,86.62,86.44,86.49,7195.0,75.1754,75.2014,75.0452,75.0886,7195.0
2020-05-21 13:30:00,86.48,86.49,86.34,86.38,13227.0,75.0799,75.0886,74.9584,74.9931,13227.0
2020-05-21 13:35:00,86.38,86.47,86.32,86.33,8413.0,74.9931,75.0712,74.941,74.9497,8413.0
2020-05-21 13:40:00,86.32,86.39,86.27,86.37,6653.0,74.941,75.0018,74.8976,74.9844,6653.0
2020-05-21 13:45:00,86.33,86.43,86.26,86.35,12632.0,74.9497,75.0365,74.8889,74.967,12632.0
2020-05-21 13:50:00,86.34,86.43,86.33,86.4,6691.0,74.9584,75.0365,74.9497,75.0104,6691.0
2020-05-21 13:55:00,86.4,86.44,86.35,86.37,12616.0,75.0104,75.0452,74.967,74.9844,12616.0
2020-05-21 14:00:00,86.37,86.52,86.37,86.48,12849.0,74.9844,75.1146,74.9844,75.0799,12849.0
2020-05-21 14:05:00,86.46,86.47,86.43,86.47,5837.0,75.0625,75.0712,75.0365,75.0712,5837.0
2020-05-21 14:10:00,86.48,86.48,86.39,86.42,7417.0,75.0799,75.0799,75.0018,75.0278,7417.0
2020-05-21 14:15:00,86.44,86.47,86.4,86.42,6418.0,75.0452,75.0712,75.0104,75.0278,6418.0
2020-05-21 14:20:00,86.42,86.55,86.42,86.55,7874.0,75.0278,75.1407,75.0278,75.1407,7874.0
2020-05-21 14:25:00,86.58,86.61,86.56,86.61,5472.0,75.1667,75.1928,75.1494,75.1928,5472.0
2020-05-21 14:30:00,86.61,86.71,86.61,86.68,8500.0,75.1928,75.2796,75.1928,75.2535,8500.0
2020-05-21 14:35:00,86.7,86.71,86.49,86.51,10795.0,75.2709,75.2796,75.0886,75.1059,10795.0
2020-05-21 14:40:00,86.55,86.63,86.52,86.58,7949.0,75.1407,75.2101,75.1146,75.1667,7949.0
2020-05-21 14:45:00,86.56,86.56,86.42,86.47,5539.0,75.1494,75.1494,75.0278,75.0712,5539.0
2020-05-21 14:50:00,86.47,86.6,86.45,86.54,8832.0,75.0712,75.1841,75.0539,75.132,8832.0
2020-05-21 14:55:00,86.56,86.57,86.46,86.46,7525.0,75.1494,75.158,75.0625,75.0625,7525.0
2020-05-21 15:00:00,86.46,86.68,86.46,86.5,16930.0,75.0625,75.2535,75.0625,75.0973,16930.0
2020-05-21 15:05:00,86.51,86.53,86.44,86.44,9813.0,75.1059,75.1233,75.0452,75.0452,9813.0
2020-05-21 15:10:00,86.46,86.52,86.37,86.52,14579.0,75.0625,75.1146,74.9844,75.1146,14579.0
2020-05-21 15:15:00,86.5,86.54,86.43,86.53,9312.0,75.0973,75.132,75.0365,75.1233,9312.0
2020-05-21 15:20:00,86.53,86.64,86.52,86.64,12763.0,75.1233,75.2188,75.1146,75.2188,12763.0
2020-05-21 15:25:00,86.67,86.7,86.51,86.56,14812.0,75.2449,75.2709,75.1059,75.1494,14812.0
2020-05-21 15:30:00,86.6,86.63,86.42,86.45,20197.0,75.1841,75.2101,75.0278,75.0539,20197.0
2020-05-21 15:35:00,86.46,86.6,86.45,86.55,26603.0,75.0625,75.1841,75.0539,75.1407,26603.0
2020-05-21 15:40:00,86.55,86.8,86.48,86.8,34834.0,75.1407,75.3577,75.0799,75.3577,34834.0
2020-05-21 15:45:00,86.81,86.83,86.52,86.73,35156.0,75.3664,75.3838,75.1146,75.2969,35156.0
2020-05-21 15:50:00,86.68,86.68,86.38,86.4,37190.0,75.2535,75.2535,74.9931,75.0104,37190.0
2020-05-21 15:55:00,86.41,86.51,86.36,86.4,84447.0,75.0191,75.1059,74.9757,75.0104,84447.0
2020-05-22 09:30:00,85.93,86.29,85.93,86.14,29457.0,74.6024,74.9149,74.6024,74.7847,29457.0
2020-05-22 09:35:00,86.19,86.43,86.05,86.41,5490.0,74.8281,75.0365,74.7066,75.0191,5490.0
2020-05-22 09:40:00,86.42,86.74,86.41,86.64,8502.0,75.0278,75.3056,75.0191,75.2188,8502.0
2020-05-22 09:45:00,86.72,86.91,86.65,86.84,8323.0,75.2883,75.4532,75.2275,75.3924,8323.0
2020-05-22 09:50:00,86.74,86.74,86.31,86.45,8937.0,75.3056,75.3056,74.9323,75.0539,8937.0
2020-05-22 09:55:00,86.42,86.59,86.34,86.44,28370.0,75.0278,75.1754,74.9584,75.0452,28370.0
2020-05-22 10:00:00,86.4,86.74,86.37,86.62,16455.0,75.0104,75.3056,74.9844,75.2014,16455.0
2020-05-22 10:05:00,86.67,86.67,86.21,86.3,8929.0,75.2449,75.2449,74.8455,74.9236,8929.0
2020-05-22 10:10:00,86.35,86.53,86.34,86.42,8821.0,74.967,75.1233,74.9584,75.0278,8821.0
2020-05-22 10:15:00,86.4,86.62,86.39,86.48,6977.0,75.0104,75.2014,75.0018,75.0799,6977.0
2020-05-22 10:20:00,86.44,86.58,86.38,86.58,19947.0,75.0452,75.1667,74.9931,75.1667,19947.0
2020-05-22 10:25:00,86.58,86.83,86.51,86.81,6302.0,75.1667,75.3838,75.1059,75.3664,6302.0
2020-05-22 10:30:00,86.9,86.9,86.62,86.62,5569.0,75.4445,75.4445,75.2014,75.2014,5569.0
2020-05-22 10:35:00,86.62,86.63,86.42,86.54,6120.0,75.2014,75.2101,75.0278,75.132,6120.0
2020-05-22 10:40:00,86.61,86.67,86.54,86.6,3258.0,75.1928,75.2449,75.132,75.1841,3258.0
2020-05-22 10:45:00,86.72,86.72,86.58,86.58,4302.0,75.2883,75.2883,75.1667,75.1667,4302.0
2020-05-22 10:50:00,86.55,86.67,86.54,86.67,9025.0,75.1407,75.2449,75.132,75.2449,9025.0
2020-05-22 10:55:00,86.64,86.64,86.52,86.59,9615.0,75.2188,75.2188,75.1146,75.1754,9615.0
2020-05-22 11:00:00,86.57,86.75,86.56,86.63,7150.0,75.158,75.3143,75.1494,75.2101,7150.0
2020-05-22 11:05:00,86.63,86.67,86.49,86.52,7755.0,75.2101,75.2449,75.0886,75.1146,7755.0
2020-05-22 11:10:00,86.54,86.61,86.51,86.59,9907.0,75.132,75.1928,75.1059,75.1754,9907.0
2020-05-22 11:15:00,86.59,86.75,86.54,86.72,6405.0,75.1754,75.3143,75.132,75.2883,6405.0
2020-05-22 11:20:00,86.72,86.79,86.58,86.58,7841.0,75.2883,75.349,75.1667,75.1667,7841.0
2020-05-22 11:25:00,86.61,86.78,86.56,86.67,6088.0,75.1928,75.3404,75.1494,75.2449,6088.0
2020-05-22 11:30:00,86.66,86.76,86.64,86.67,2852.0,75.2362,75.323,75.2188,75.2449,2852.0
2020-05-22 11:35:00,86.69,86.69,86.61,86.64,3517.0,75.2622,75.2622,75.1928,75.2188,3517.0
2020-05-22 11:40:00,86.64,86.64,86.54,86.58,6277.0,75.2188,75.2188,75.132,75.1667,6277.0
2020-05-22 11:45:00,86.56,86.75,86.55,86.73,6100.0,75.1494,75.3143,75.1407,75.2969,6100.0
2020-05-22 11:50:00,86.71,86.88,86.68,86.86,13641.0,75.2796,75.4272,75.2535,75.4098,13641.0
2020-05-22 11:55:00,86.86,86.87,86.69,86.73,6237.0,75.4098,75.4185,75.2622,75.2969,6237.0
2020-05-22 12:00:00,86.73,86.97,86.73,86.89,8412.0,75.2969,75.5053,75.2969,75.4359,8412.0
2020-05-22 12:05:00,86.89,86.93,86.85,86.92,8336.0,75.4359,75.4706,75.4011,75.4619,8336.0
2020-05-22 12:10:00,86.93,86.94,86.84,86.85,9335.0,75.4706,75.4793,75.3924,75.4011,9335.0
2020-05-22 12:15:00,86.88,86.92,86.82,86.92,6174.0,75.4272,75.4619,75.3751,75.4619,6174.0
2020-05-22 12:20:00,86.96,87.13,86.92,87.1,7803.0,75.4966,75.6442,75.4619,75.6182,7803.0
2020-05-22 12:25:00,87.12,87.17,87.0,87.08,10765.0,75.6355,75.6789,75.5314,75.6008,10765.0
2020-05-22 12:30:00,87.1,87.19,87.1,87.13,4995.0,75.6182,75.6963,75.6182,75.6442,4995.0
2020-05-22 12:35:00,87.14,87.34,87.14,87.3,6829.0,75.6529,75.8265,75.6529,75.7918,6829.0
2020-05-22 12:40:00,87.32,87.33,87.25,87.25,4180.0,75.8092,75.8178,75.7484,75.7484,4180.0
2020-05-22 12:45:00,87.27,87.32,87.23,87.32,8362.0,75.7658,75.8092,75.731,75.8092,8362.0
2020-05-22 12:50:00,87.35,87.4,87.32,87.34,4383.0,75.8352,75.8786,75.8092,75.8265,4383.0
2020-05-22 12:55:00,87.29,87.32,87.2,87.21,2970.0,75.7831,75.8092,75.705,75.7137,2970.0
2020-05-22 13:00:00,87.22,87.22,87.07,87.08,6937.0,75.7223,75.7223,75.5921,75.6008,6937.0
2020-05-22 13:05:00,87.04,87.05,86.87,86.92,4946.0,75.5661,75.5748,75.4185,75.4619,4946.0
2020-05-22 13:10:00,86.85,87.01,86.85,87.01,5587.0,75.4011,75.54,75.4011,75.54,5587.0
2020-05-22 13:15:00,87.0,87.01,86.91,86.96,4760.0,75.5314,75.54,75.4532,75.4966,4760.0
2020-05-22 13:20:00,86.92,87.05,86.91,87.02,7553.0,75.4619,75.5748,75.4532,75.5487,7553.0
2020-05-22 13:25:00,87.03,87.06,86.92,86.93,6722.0,75.5574,75.5834,75.4619,75.4706,6722.0
2020-05-22 13:30:00,86.92,86.99,86.84,86.84,3433.0,75.4619,75.5227,75.3924,75.3924,3433.0
2020-05-22 13:35:00,86.84,86.94,86.83,86.93,13033.0,75.3924,75.4793,75.3838,75.4706,13033.0
2020-05-22 13:40:00,86.97,87.04,86.9,86.96,7970.0,75.5053,75.5661,75.4445,75.4966,7970.0
2020-05-22 13:45:00,87.01,87.02,86.94,86.99,5495.0,75.54,75.5487,75.4793,75.5227,5495.0
2020-05-22 13:50:00,86.99,87.0,86.92,86.95,3481.0,75.5227,75.5314,75.4619,75.4879,3481.0
2020-05-22 13:55:00,86.92,87.12,86.9,87.04,6046.0,75.4619,75.6355,75.4445,75.5661,6046.0
2020-05-22 14:00:00,86.99,87.24,86.99,87.24,5440.0,75.5227,75.7397,75.5227,75.7397,5440.0
2020-05-22 14:05:00,87.22,87.28,87.19,87.28,4526.0,75.7223,75.7744,75.6963,75.7744,4526.0
2020-05-22 14:10:00,87.28,87.28,87.22,87.23,3905.0,75.7744,75.7744,75.7223,75.731,3905.0
2020-05-22 14:15:00,87.26,87.29,87.15,87.19,5667.0,75.7571,75.7831,75.6616,75.6963,5667.0
2020-05-22 14:20:00,87.17,87.17,87.1,87.11,3049.0,75.6789,75.6789,75.6182,75.6268,3049.0
2020-05-22 14:25:00,87.13,87.38,87.13,87.36,15498.0,75.6442,75.8613,75.6442,75.8439,15498.0
2020-05-22 14:30:00,87.38,87.48,87.35,87.42,7519.0,75.8613,75.9481,75.8352,75.896,7519.0
2020-05-22 14:35:00,87.37,87.5,87.31,87.5,4390.0,75.8526,75.9654,75.8005,75.9654,4390.0
2020-05-22 14:40:00,87.44,87.47,87.26,87.34,8151.0,75.9133,75.9394,75.7571,75.8265,8151.0
2020-05-22 14:45:00,87.29,87.37,87.27,87.35,4369.0,75.7831,75.8526,75.7658,75.8352,4369.0
2020-05-22 14:50:00,87.38,87.38,87.21,87.21,2853.0,75.8613,75.8613,75.7137,75.7137,2853.0
2020-05-22 14:55:00,87.21,87.35,87.21,87.32,6384.0,75.7137,75.8352,75.7137,75.8092,6384.0
2020-05-22 15:00:00,87.3,87.32,87.18,87.29,6450.0,75.7918,75.8092,75.6876,75.7831,6450.0
2020-05-22 15:05:00,87.29,87.5,87.29,87.49,6700.0,75.7831,75.9654,75.7831,75.9568,6700.0
2020-05-22 15:10:00,87.51,87.51,87.35,87.37,10234.0,75.9741,75.9741,75.8352,75.8526,10234.0
2020-05-22 15:15:00,87.39,87.39,87.3,87.32,5756.0,75.8699,75.8699,75.7918,75.8092,5756.0
2020-05-22 15:20:00,87.32,87.36,87.17,87.33,11907.0,75.8092,75.8439,75.6789,75.8178,11907.0
2020-05-22 15:25:00,87.33,87.42,87.25,87.41,12013.0,75.8178,75.896,75.7484,75.8873,12013.0
2020-05-22 15:30:00,87.43,87.55,87.4,87.5,11342.0,75.9047,76.0088,75.8786,75.9654,11342.0
2020-05-22 15:35:00,87.45,87.51,87.4,87.48,7889.0,75.922,75.9741,75.8786,75.9481,7889.0
2020-05-22 15:40:00,87.44,87.51,87.39,87.5,13707.0,75.9133,75.9741,75.8699,75.9654,13707.0
2020-05-22 15:45:00,87.49,87.66,87.48,87.64,16091.0,75.9568,76.1043,75.9481,76.087,16091.0
2020-05-22 15:50:00,87.6,87.65,87.47,87.61,30915.0,76.0523,76.0957,75.9394,76.0609,30915.0
2020-05-22 15:55:00,87.62,87.65,87.47,87.62,59347.0,76.0696,76.0957,75.9394,76.0696,59347.0
2020-05-26 09:30:00,90.18,90.7,89.89,90.06,75769.0,78.2922,78.7436,78.0404,78.188,75769.0
2020-05-26 09:35:00,90.12,90.19,89.54,89.61,14364.0,78.2401,78.3008,77.7365,77.7973,14364.0
2020-05-26 09:40:00,89.54,89.8,89.47,89.79,12975.0,77.7365,77.9622,77.6757,77.9536,12975.0
2020-05-26 09:45:00,89.77,90.04,89.68,90.04,17790.0,77.9362,78.1706,77.8581,78.1706,17790.0
2020-05-26 09:50:00,90.04,90.25,89.91,90.24,11136.0,78.1706,78.3529,78.0577,78.3442,11136.0
2020-05-26 09:55:00,90.36,90.66,90.23,90.64,19061.0,78.4484,78.7089,78.3356,78.6915,19061.0
2020-05-26 10:00:00,90.64,90.69,90.47,90.67,22536.0,78.6915,78.7349,78.5439,78.7176,22536.0
2020-05-26 10:05:00,90.61,90.68,90.4,90.45,16422.0,78.6655,78.7262,78.4832,78.5266,16422.0
2020-05-26 10:10:00,90.45,90.48,90.2,90.35,11056.0,78.5266,78.5526,78.3095,78.4397,11056.0
2020-05-26 10:15:00,90.32,90.4,90.16,90.22,14209.0,78.4137,78.4832,78.2748,78.3269,14209.0
2020-05-26 10:20:00,90.24,90.52,90.24,90.35,9659.0,78.3442,78.5873,78.3442,78.4397,9659.0
2020-05-26 10:25:00,90.34,90.41,90.23,90.33,10517.0,78.4311,78.4918,78.3356,78.4224,10517.0
2020-05-26 10:30:00,90.35,90.47,90.27,90.27,11830.0,78.4397,78.5439,78.3703,78.3703,11830.0
2020-05-26 10:35:00,90.3,90.42,90.26,90.36,14796.0,78.3963,78.5005,78.3616,78.4484,14796.0
2020-05-26 10:40:00,90.37,90.4,90.19,90.19,13998.0,78.4571,78.4832,78.3008,78.3008,13998.0
2020-05-26 10:45:00,90.21,90.25,90.04,90.04,15476.0,78.3182,78.3529,78.1706,78.1706,15476.0
2020-05-26 10:50:00,90.05,90.11,89.86,89.87,20933.0,78.1793,78.2314,78.0143,78.023,20933.0
2020-05-26 10:55:00,89.9,89.97,89.67,89.67,11286.0,78.0491,78.1098,77.8494,77.8494,11286.0
2020-05-26 11:00:00,89.67,89.78,89.61,89.62,19304.0,77.8494,77.9449,77.7973,77.806,19304.0
2020-05-26 11:05:00,89.61,89.61,89.24,89.24,16801.0,77.7973,77.7973,77.4761,77.4761,16801.0
2020-05-26 11:10:00,89.24,89.4,89.1,89.34,23075.0,77.4761,77.615,77.3545,77.5629,23075.0
2020-05-26 11:15:00,89.36,89.44,89.13,89.14,15949.0,77.5802,77.6497,77.3806,77.3892,15949.0
2020-05-26 11:20:00,89.12,89.12,88.86,88.87,20524.0,77.3719,77.3719,77.1462,77.1548,20524.0
2020-05-26 11:25:00,88.88,89.35,88.82,89.24,27602.0,77.1635,77.5716,77.1114,77.4761,27602.0
2020-05-26 11:30:00,89.24,89.47,89.2,89.34,13115.0,77.4761,77.6757,77.4413,77.5629,13115.0
2020-05-26 11:35:00,89.32,89.39,89.25,89.34,6817.0,77.5455,77.6063,77.4847,77.5629,6817.0
2020-05-26 11:40:00,89.33,89.41,89.25,89.33,9174.0,77.5542,77.6237,77.4847,77.5542,9174.0
2020-05-26 11:45:00,89.35,89.53,89.33,89.49,10370.0,77.5716,77.7278,77.5542,77.6931,10370.0
2020-05-26 11:50:00,89.48,89.79,89.46,89.73,13250.0,77.6844,77.9536,77.6671,77.9015,13250.0
2020-05-26 11:55:00,89.76,89.76,89.63,89.73,8447.0,77.9275,77.9275,77.8147,77.9015,8447.0
2020-05-26 12:00:00,89.71,89.73,89.54,89.56,8608.0,77.8841,77.9015,77.7365,77.7539,8608.0
2020-05-26 12:05:00,89.56,89.73,89.54,89.72,10985.0,77.7539,77.9015,77.7365,77.8928,10985.0
2020-05-26 12:10:00,89.75,89.75,89.64,89.67,4690.0,77.9188,77.9188,77.8233,77.8494,4690.0
2020-05-26 12:15:00,89.67,89.75,89.67,89.7,13428.0,77.8494,77.9188,77.8494,77.8754,13428.0
2020-05-26 12:20:00,89.69,89.84,89.67,89.69,7951.0,77.8667,77.997,77.8494,77.8667,7951.0
2020-05-26 12:25:00,89.71,89.81,89.66,89.77,9326.0,77.8841,77.9709,77.8407,77.9362,9326.0
2020-05-26 12:30:00,89.78,89.96,89.72,89.96,8754.0,77.9449,78.1012,77.8928,78.1012,8754.0
2020-05-26 12:35:00,89.96,90.04,89.9,89.95,11344.0,78.1012,78.1706,78.0491,78.0925,11344.0
2020-05-26 12:40:00,89.94,90.2,89.94,90.16,10003.0,78.0838,78.3095,78.0838,78.2748,10003.0
2020-05-26 12:45:00,90.14,90.25,90.11,90.11,13825.0,78.2574,78.3529,78.2314,78.2314,13825.0
2020-05-26 12:50:00,90.1,90.22,90.06,90.06,16647.0,78.2227,78.3269,78.188,78.188,16647.0
2020-05-26 12:55:00,90.09,90.29,90.08,90.25,11161.0,78.214,78.3877,78.2053,78.3529,11161.0
2020-05-26 13:00:00,90.25,90.32,90.21,90.3,9267.0,78.3529,78.4137,78.3182,78.3963,9267.0
2020-05-26 13:05:00,90.3,90.31,90.2,90.29,7760.0,78.3963,78.405,78.3095,78.3877,7760.0
2020-05-26 13:10:00,90.31,90.31,90.1,90.16,14124.0,78.405,78.405,78.2227,78.2748,14124.0
2020-05-26 13:15:00,90.14,90.22,90.12,90.22,9908.0,78.2574,78.3269,78.2401,78.3269,9908.0
2020-05-26 13:20:00,90.23,90.31,90.13,90.15,8927.0,78.3356,78.405,78.2487,78.2661,8927.0
2020-05-26 13:25:00,90.14,90.23,90.12,90.17,5062.0,78.2574,78.3356,78.2401,78.2835,5062.0
2020-05-26 13:30:00,90.18,90.19,90.09,90.19,6153.0,78.2922,78.3008,78.214,78.3008,6153.0
2020-05-26 13:35:00,90.18,90.31,90.18,90.2,7866.0,78.2922,78.405,78.2922,78.3095,7866.0
2020-05-26 13:40:00,90.21,90.3,90.18,90.3,9077.0,78.3182,78.3963,78.2922,78.3963,9077.0
2020-05-26 13:45:00,90.27,90.36,90.25,90.31,8282.0,78.3703,78.4484,78.3529,78.405,8282.0
2020-05-26 13:50:00,90.31,90.32,90.16,90.17,8840.0,78.405,78.4137,78.2748,78.2835,8840.0
2020-05-26 13:55:00,90.19,90.28,90.14,90.17,16428.0,78.3008,78.379,78.2574,78.2835,16428.0
2020-05-26 14:00:00,90.18,90.36,90.18,90.32,16148.0,78.2922,78.4484,78.2922,78.4137,16148.0
2020-05-26 14:05:00,90.33,90.36,90.24,90.27,10125.0,78.4224,78.4484,78.3442,78.3703,10125.0
2020-05-26 14:10:00,90.25,90.3,90.17,90.22,16552.0,78.3529,78.3963,78.2835,78.3269,16552.0
2020-05-26 14:15:00,90.23,90.28,90.11,90.19,13934.0,78.3356,78.379,78.2314,78.3008,13934.0
2020-05-26 14:20:00,90.15,90.3,90.13,90.28,7731.0,78.2661,78.3963,78.2487,78.379,7731.0
2020-05-26 14:25:00,90.24,90.35,90.24,90.34,12577.0,78.3442,78.4397,78.3442,78.4311,12577.0
2020-05-26 14:30:00,90.33,90.35,90.26,90.26,14627.0,78.4224,78.4397,78.3616,78.3616,14627.0
2020-05-26 14:35:00,90.29,90.34,90.18,90.34,23100.0,78.3877,78.4311,78.2922,78.4311,23100.0
2020-05-26 14:40:00,90.28,90.31,90.21,90.24,8100.0,78.379,78.405,78.3182,78.3442,8100.0
2020-05-26 14:45:00,90.26,90.29,90.12,90.18,6713.0,78.3616,78.3877,78.2401,78.2922,6713.0
2020-05-26 14:50:00,90.17,90.29,90.17,90.25,13196.0,78.2835,78.3877,78.2835,78.3529,13196.0
2020-05-26 14:55:00,90.24,90.3,90.21,90.24,25174.0,78.3442,78.3963,78.3182,78.3442,25174.0
2020-05-26 15:00:00,90.23,90.3,90.14,90.21,19678.0,78.3356,78.3963,78.2574,78.3182,19678.0
2020-05-26 15:05:00,90.22,90.35,90.21,90.28,22982.0,78.3269,78.4397,78.3182,78.379,22982.0
2020-05-26 15:10:00,90.25,90.49,90.24,90.47,55589.0,78.3529,78.5613,78.3442,78.5439,55589.0
2020-05-26 15:15:00,90.48,90.5,90.34,90.39,26285.0,78.5526,78.57,78.4311,78.4745,26285.0
2020-05-26 15:20:00,90.39,90.47,90.35,90.42,24273.0,78.4745,78.5439,78.4397,78.5005,24273.0
2020-05-26 15:25:00,90.42,90.49,90.39,90.45,29382.0,78.5005,78.5613,78.4745,78.5266,29382.0
2020-05-26 15:30:00,90.45,90.51,90.1,90.25,50656.0,78.5266,78.5786,78.2227,78.3529,50656.0
2020-05-26 15:35:00,90.25,90.43,90.22,90.4,32527.0,78.3529,78.5092,78.3269,78.4832,32527.0
2020-05-26 15:40:00,90.39,90.4,90.22,90.26,34750.0,78.4745,78.4832,78.3269,78.3616,34750.0
2020-05-26 15:45:00,90.27,90.3,89.93,90.0,59716.0,78.3703,78.3963,78.0751,78.1359,59716.0
2020-05-26 15:50:00,90.0,90.18,89.81,89.84,138734.0,78.1359,78.2922,77.9709,77.997,138734.0
2020-05-26 15:55:00,89.83,90.0,89.82,90.0,186167.0,77.9883,78.1359,77.9796,78.1359,186167.0
2020-05-27 09:30:00,92.0,92.0,91.45,91.52,49322.0,79.8722,79.8722,79.3947,79.4555,49322.0
2020-05-27 09:35:00,91.5,91.5,91.0,91.34,13663.0,79.4381,79.4381,79.0041,79.2992,13663.0
2020-05-27 09:40:00,91.26,91.36,91.13,91.36,15342.0,79.2298,79.3166,79.1169,79.3166,15342.0
2020-05-27 09:45:00,91.33,91.4,91.05,91.12,25985.0,79.2906,79.3513,79.0475,79.1082,25985.0
2020-05-27 09:50:00,91.12,91.51,91.11,91.21,19014.0,79.1082,79.4468,79.0996,79.1864,19014.0
2020-05-27 09:55:00,91.22,91.42,91.22,91.33,15711.0,79.1951,79.3687,79.1951,79.2906,15711.0
2020-05-27 10:00:00,91.36,91.6,91.12,91.54,26672.0,79.3166,79.525,79.1082,79.4729,26672.0
2020-05-27 10:05:00,91.57,91.65,91.11,91.13,25511.0,79.4989,79.5684,79.0996,79.1169,25511.0
2020-05-27 10:10:00,91.13,91.22,90.99,91.07,20371.0,79.1169,79.1951,78.9954,79.0648,20371.0
2020-05-27 10:15:00,91.04,91.2,91.0,91.1,15143.0,79.0388,79.1777,79.0041,79.0909,15143.0
2020-05-27 10:20:00,91.07,91.08,90.45,90.48,51577.0,79.0648,79.0735,78.5266,78.5526,51577.0
2020-05-27 10:25:00,90.45,90.62,90.28,90.38,16762.0,78.5266,78.6741,78.379,78.4658,16762.0
2020-05-27 10:30:00,90.39,90.43,90.17,90.28,13000.0,78.4745,78.5092,78.2835,78.379,13000.0
2020-05-27 10:35:00,90.3,90.55,90.27,90.37,15997.0,78.3963,78.6134,78.3703,78.4571,15997.0
2020-05-27 10:40:00,90.29,90.34,90.08,90.3,20137.0,78.3877,78.4311,78.2053,78.3963,20137.0
2020-05-27 10:45:00,90.29,90.29,89.8,89.81,12134.0,78.3877,78.3877,77.9622,77.9709,12134.0
2020-05-27 10:50:00,89.77,90.04,89.74,89.95,14953.0,77.9362,78.1706,77.9102,78.0925,14953.0
2020-05-27 10:55:00,89.93,90.05,89.8,90.03,28971.0,78.0751,78.1793,77.9622,78.1619,28971.0
2020-05-27 11:00:00,90.05,90.11,89.81,90.03,24098.0,78.1793,78.2314,77.9709,78.1619,24098.0
2020-05-27 11:05:00,90.01,90.22,89.99,90.2,30119.0,78.1446,78.3269,78.1272,78.3095,30119.0
2020-05-27 11:10:00,90.2,90.25,90.05,90.13,30140.0,78.3095,78.3529,78.1793,78.2487,30140.0
2020-05-27 11:15:00,90.1,90.12,89.77,89.77,18531.0,78.2227,78.2401,77.9362,77.9362,18531.0
2020-05-27 11:20:00,89.63,89.8,89.53,89.53,10841.0,77.8147,77.9622,77.7278,77.7278,10841.0
2020-05-27 11:25:00,89.57,89.79,89.48,89.79,16797.0,77.7626,77.9536,77.6844,77.9536,16797.0
2020-05-27 11:30:00,89.8,89.99,89.79,89.97,9772.0,77.9622,78.1272,77.9536,78.1098,9772.0
2020-05-27 11:35:00,89.91,89.98,89.48,89.76,40259.0,78.0577,78.1185,77.6844,77.9275,40259.0
2020-05-27 11:40:00,89.75,89.82,89.66,89.71,34105.0,77.9188,77.9796,77.8407,77.8841,34105.0
2020-05-27 11:45:00,89.8,89.93,89.68,89.83,13310.0,77.9622,78.0751,77.8581,77.9883,13310.0
2020-05-27 11:50:00,89.79,89.89,89.72,89.89,12149.0,77.9536,78.0404,77.8928,78.0404,12149.0
2020-05-27 11:55:00,89.89,89.89,89.78,89.78,5810.0,78.0404,78.0404,77.9449,77.9449,5810.0
2020-05-27 12:00:00,89.78,89.8,89.65,89.75,12886.0,77.9449,77.9622,77.832,77.9188,12886.0
2020-05-27 12:05:00,89.72,89.81,89.6,89.76,9637.0,77.8928,77.9709,77.7886,77.9275,9637.0
2020-05-27 12:10:00,89.78,89.85,89.73,89.81,19925.0,77.9449,78.0057,77.9015,77.9709,19925.0
2020-05-27 12:15:00,89.82,89.89,89.77,89.88,7991.0,77.9796,78.0404,77.9362,78.0317,7991.0
2020-05-27 12:20:00,89.92,89.93,89.77,89.83,11104.0,78.0664,78.0751,77.9362,77.9883,11104.0
2020-05-27 12:25:00,89.85,89.96,89.73,89.9,19505.0,78.0057,78.1012,77.9015,78.0491,19505.0
2020-05-27 12:30:00,89.93,89.99,89.87,89.9,7664.0,78.0751,78.1272,78.023,78.0491,7664.0
2020-05-27 12:35:00,89.89,89.9,89.84,89.89,8792.0,78.0404,78.0491,77.997,78.0404,8792.0
2020-05-27 12:40:00,89.89,89.92,89.76,89.92,9744.0,78.0404,78.0664,77.9275,78.0664,9744.0
2020-05-27 12:45:00,89.91,89.97,89.86,89.88,7042.0,78.0577,78.1098,78.0143,78.0317,7042.0
2020-05-27 12:50:00,89.9,90.05,89.89,89.97,7796.0,78.0491,78.1793,78.0404,78.1098,7796.0
2020-05-27 12:55:00,89.94,89.99,89.88,89.92,5907.0,78.0838,78.1272,78.0317,78.0664,5907.0
2020-05-27 13:00:00,89.89,89.99,89.74,89.96,8756.0,78.0404,78.1272,77.9102,78.1012,8756.0
2020-05-27 13:05:00,90.0,90.06,89.92,89.95,5395.0,78.1359,78.188,78.0664,78.0925,5395.0
2020-05-27 13:10:00,89.94,90.04,89.93,90.04,4840.0,78.0838,78.1706,78.0751,78.1706,4840.0
2020-05-27 13:15:00,90.01,90.05,89.94,90.04,6545.0,78.1446,78.1793,78.0838,78.1706,6545.0
2020-05-27 13:20:00,90.01,90.07,89.94,90.06,11084.0,78.1446,78.1967,78.0838,78.188,11084.0
2020-05-27 13:25:00,90.06,90.1,89.96,89.98,11069.0,78.188,78.2227,78.1012,78.1185,11069.0
2020-05-27 13:30:00,89.98,90.02,89.76,89.81,11813.0,78.1185,78.1532,77.9275,77.9709,11813.0
2020-05-27 13:35:00,89.81,89.97,89.75,89.97,7531.0,77.9709,78.1098,77.9188,78.1098,7531.0
2020-05-27 13:40:00,89.97,89.99,89.82,89.91,8725.0,78.1098,78.1272,77.9796,78.0577,8725.0
2020-05-27 13:45:00,89.94,89.94,89.79,89.91,6271.0,78.0838,78.0838,77.9536,78.0577,6271.0
2020-05-27 13:50:00,89.91,90.05,89.88,90.02,6481.0,78.0577,78.1793,78.0317,78.1532,6481.0
2020-05-27 13:55:00,89.99,90.1,89.94,90.1,7475.0,78.1272,78.2227,78.0838,78.2227,7475.0
2020-05-27 14:00:00,90.11,90.35,90.11,90.25,7818.0,78.2314,78.4397,78.2314,78.3529,7818.0
2020-05-27 14:05:00,90.23,90.31,90.18,90.29,6597.0,78.3356,78.405,78.2922,78.3877,6597.0
2020-05-27 14:10:00,90.3,90.41,90.26,90.39,5305.0,78.3963,78.4918,78.3616,78.4745,5305.0
2020-05-27 14:15:00,90.4,90.62,90.4,90.52,11938.0,78.4832,78.6741,78.4832,78.5873,11938.0
2020-05-27 14:20:00,90.52,90.53,90.4,90.41,16449.0,78.5873,78.596,78.4832,78.4918,16449.0
2020-05-27 14:25:00,90.4,90.58,90.37,90.58,20564.0,78.4832,78.6394,78.4571,78.6394,20564.0
2020-05-27 14:30:00,90.55,90.66,90.54,90.62,5704.0,78.6134,78.7089,78.6047,78.6741,5704.0
2020-05-27 14:35:00,90.64,90.68,90.59,90.64,6522.0,78.6915,78.7262,78.6481,78.6915,6522.0
2020-05-27 14:40:00,90.62,90.99,90.61,90.99,16867.0,78.6741,78.9954,78.6655,78.9954,16867.0
2020-05-27 14:45:00,90.95,91.02,90.72,90.81,17100.0,78.9606,79.0214,78.761,78.8391,17100.0
2020-05-27 14:50:00,90.8,91.02,90.76,91.02,31071.0,78.8304,79.0214,78.7957,79.0214,31071.0
2020-05-27 14:55:00,91.02,91.03,90.91,91.01,14576.0,79.0214,79.0301,78.9259,79.0127,14576.0
2020-05-27 15:00:00,91.0,91.04,90.94,91.0,11600.0,79.0041,79.0388,78.952,79.0041,11600.0
2020-05-27 15:05:00,91.03,91.08,90.81,90.82,9474.0,79.0301,79.0735,78.8391,78.8478,9474.0
2020-05-27 15:10:00,90.83,90.94,90.81,90.9,9762.0,78.8565,78.952,78.8391,78.9172,9762.0
2020-05-27 15:15:00,90.89,90.9,90.75,90.84,9577.0,78.9086,78.9172,78.787,78.8651,9577.0
2020-05-27 15:20:00,90.86,90.91,90.72,90.83,12329.0,78.8825,78.9259,78.761,78.8565,12329.0
2020-05-27 15:25:00,90.82,90.82,90.75,90.81,13320.0,78.8478,78.8478,78.787,78.8391,13320.0
2020-05-27 15:30:00,90.8,90.86,90.74,90.86,18974.0,78.8304,78.8825,78.7783,78.8825,18974.0
2020-05-27 15:35:00,90.86,91.11,90.78,91.04,27076.0,78.8825,79.0996,78.8131,79.0388,27076.0
2020-05-27 15:40:00,91.06,91.4,91.04,91.31,39968.0,79.0561,79.3513,79.0388,79.2732,39968.0
2020-05-27 15:45:00,91.32,91.34,91.14,91.25,33133.0,79.2819,79.2992,79.1256,79.2211,33133.0
2020-05-27 15:50:00,91.29,91.6,91.24,91.47,56438.0,79.2558,79.525,79.2124,79.4121,56438.0
2020-05-27 15:55:00,91.45,91.84,91.31,91.76,185818.0,79.3947,79.7333,79.2732,79.6639,185818.0
2020-05-28 09:30:00,93.0,93.34,92.25,92.51,47177.0,80.7404,81.0356,80.0893,80.315,47177.0
2020-05-28 09:35:00,92.57,92.65,92.18,92.53,12197.0,80.3671,80.4365,80.0285,80.3324,12197.0
2020-05-28 09:40:00,92.5,92.73,92.42,92.49,14735.0,80.3063,80.506,80.2369,80.2976,14735.0
2020-05-28 09:45:00,92.35,92.54,92.27,92.48,9870.0,80.1761,80.341,80.1066,80.289,9870.0
2020-05-28 09:50:00,92.5,92.62,92.21,92.21,12116.0,80.3063,80.4105,80.0545,80.0545,12116.0
2020-05-28 09:55:00,92.2,92.32,92.07,92.08,13527.0,80.0459,80.15,79.933,79.9417,13527.0
2020-05-28 10:00:00,91.93,92.23,91.93,92.18,6250.0,79.8115,80.0719,79.8115,80.0285,6250.0
2020-05-28 10:05:00,92.08,92.41,92.08,92.36,24765.0,79.9417,80.2282,79.9417,80.1848,24765.0
2020-05-28 10:10:00,92.37,92.53,92.21,92.26,20864.0,80.1935,80.3324,80.0545,80.098,20864.0
2020-05-28 10:15:00,92.26,92.28,91.84,91.84,12675.0,80.098,80.1153,79.7333,79.7333,12675.0
2020-05-28 10:20:00,91.84,92.16,91.84,92.08,12611.0,79.7333,80.0111,79.7333,79.9417,12611.0
2020-05-28 10:25:00,92.07,92.3,92.0,92.04,8609.0,79.933,80.1327,79.8722,79.907,8609.0
2020-05-28 10:30:00,92.06,92.06,91.64,91.78,12218.0,79.9243,79.9243,79.5597,79.6812,12218.0
2020-05-28 10:35:00,91.8,91.82,91.62,91.73,5026.0,79.6986,79.716,79.5423,79.6378,5026.0
2020-05-28 10:40:00,91.73,91.84,91.7,91.8,9667.0,79.6378,79.7333,79.6118,79.6986,9667.0
2020-05-28 10:45:00,91.78,91.97,91.76,91.93,6202.0,79.6812,79.8462,79.6639,79.8115,6202.0
2020-05-28 10:50:00,91.99,92.05,91.9,91.96,4574.0,79.8636,79.9156,79.7854,79.8375,4574.0
2020-05-28 10:55:00,91.96,92.16,91.93,92.13,9163.0,79.8375,80.0111,79.8115,79.9851,9163.0
2020-05-28 11:00:00,92.1,92.18,91.94,92.01,9504.0,79.9591,80.0285,79.8201,79.8809,9504.0
2020-05-28 11:05:00,92.03,92.13,91.97,91.97,5652.0,79.8983,79.9851,79.8462,79.8462,5652.0
2020-05-28 11:10:00,91.93,92.0,91.83,91.99,10148.0,79.8115,79.8722,79.7246,79.8636,10148.0
2020-05-28 11:15:00,91.96,92.13,91.96,92.11,8627.0,79.8375,79.9851,79.8375,79.9677,8627.0
2020-05-28 11:20:00,92.11,92.18,91.9,91.95,12314.0,79.9677,80.0285,79.7854,79.8288,12314.0
2020-05-28 11:25:00,91.93,92.09,91.88,92.09,7782.0,79.8115,79.9504,79.7681,79.9504,7782.0
2020-05-28 11:30:00,92.11,92.19,91.93,92.01,7166.0,79.9677,80.0372,79.8115,79.8809,7166.0
2020-05-28 11:35:00,91.98,92.06,91.83,91.84,8758.0,79.8549,79.9243,79.7246,79.7333,8758.0
2020-05-28 11:40:00,91.83,91.94,91.74,91.83,14589.0,79.7246,79.8201,79.6465,79.7246,14589.0
2020-05-28 11:45:00,91.78,91.79,91.59,91.66,13243.0,79.6812,79.6899,79.5163,79.5771,13243.0
2020-05-28 11:50:00,91.7,91.74,91.56,91.6,9031.0,79.6118,79.6465,79.4902,79.525,9031.0
2020-05-28 11:55:00,91.59,91.67,91.55,91.61,6552.0,79.5163,79.5857,79.4816,79.5336,6552.0
2020-05-28 12:00:00,91.64,91.66,91.51,91.56,7005.0,79.5597,79.5771,79.4468,79.4902,7005.0
2020-05-28 12:05:00,91.59,91.65,91.46,91.65,21278.0,79.5163,79.5684,79.4034,79.5684,21278.0
2020-05-28 12:10:00,91.65,91.65,91.53,91.53,5739.0,79.5684,79.5684,79.4642,79.4642,5739.0
2020-05-28 12:15:00,91.58,91.58,91.49,91.49,7516.0,79.5076,79.5076,79.4295,79.4295,7516.0
2020-05-28 12:20:00,91.46,91.53,91.39,91.44,7206.0,79.4034,79.4642,79.3426,79.3861,7206.0
2020-05-28 12:25:00,91.5,91.52,91.31,91.33,14283.0,79.4381,79.4555,79.2732,79.2906,14283.0
2020-05-28 12:30:00,91.35,91.37,91.24,91.31,9714.0,79.3079,79.3253,79.2124,79.2732,9714.0
2020-05-28 12:35:00,91.3,91.51,91.29,91.5,7830.0,79.2645,79.4468,79.2558,79.4381,7830.0
2020-05-28 12:40:00,91.48,91.55,91.44,91.55,17796.0,79.4208,79.4816,79.3861,79.4816,17796.0
2020-05-28 12:45:00,91.54,91.62,91.48,91.57,18707.0,79.4729,79.5423,79.4208,79.4989,18707.0
2020-05-28 12:50:00,91.55,91.56,91.47,91.52,10133.0,79.4816,79.4902,79.4121,79.4555,10133.0
2020-05-28 12:55:00,91.53,91.55,91.36,91.41,4663.0,79.4642,79.4816,79.3166,79.36,4663.0
2020-05-28 13:00:00,91.45,91.58,91.4,91.57,11173.0,79.3947,79.5076,79.3513,79.4989,11173.0
2020-05-28 13:05:00,91.54,91.59,91.51,91.56,11014.0,79.4729,79.5163,79.4468,79.4902,11014.0
2020-05-28 13:10:00,91.51,91.73,91.51,91.72,6430.0,79.4468,79.6378,79.4468,79.6291,6430.0
2020-05-28 13:15:00,91.74,91.8,91.71,91.74,7713.0,79.6465,79.6986,79.6205,79.6465,7713.0
2020-05-28 13:20:00,91.73,91.87,91.73,91.87,8794.0,79.6378,79.7594,79.6378,79.7594,8794.0
2020-05-28 13:25:00,91.87,91.94,91.86,91.94,8068.0,79.7594,79.8201,79.7507,79.8201,8068.0
2020-05-28 13:30:00,91.91,91.98,91.87,91.97,5258.0,79.7941,79.8549,79.7594,79.8462,5258.0
2020-05-28 13:35:00,91.94,91.94,91.88,91.92,4093.0,79.8201,79.8201,79.7681,79.8028,4093.0
2020-05-28 13:40:00,91.92,91.95,91.87,91.91,4578.0,79.8028,79.8288,79.7594,79.7941,4578.0
2020-05-28 13:45:00,91.93,92.02,91.88,92.01,7166.0,79.8115,79.8896,79.7681,79.8809,7166.0
2020-05-28 13:50:00,92.0,92.17,92.0,92.15,8318.0,79.8722,80.0198,79.8722,80.0025,8318.0
2020-05-28 13:55:00,92.2,92.22,92.06,92.07,10042.0,80.0459,80.0632,79.9243,79.933,10042.0
2020-05-28 14:00:00,92.04,92.29,91.98,92.21,7393.0,79.907,80.124,79.8549,80.0545,7393.0
2020-05-28 14:05:00,92.24,92.26,92.11,92.2,6826.0,80.0806,80.098,79.9677,80.0459,6826.0
2020-05-28 14:10:00,92.19,92.24,92.09,92.14,4747.0,80.0372,80.0806,79.9504,79.9938,4747.0
2020-05-28 14:15:00,92.14,92.37,92.14,92.32,12427.0,79.9938,80.1935,79.9938,80.15,12427.0
2020-05-28 14:20:00,92.34,92.56,92.34,92.42,13703.0,80.1674,80.3584,80.1674,80.2369,13703.0
2020-05-28 14:25:00,92.44,92.45,92.31,92.32,7531.0,80.2542,80.2629,80.1414,80.15,7531.0
2020-05-28 14:30:00,92.32,92.4,92.26,92.29,8608.0,80.15,80.2195,80.098,80.124,8608.0
2020-05-28 14:35:00,92.37,92.51,92.29,92.29,5962.0,80.1935,80.315,80.124,80.124,5962.0
2020-05-28 14:40:00,92.29,92.34,92.17,92.2,8129.0,80.124,80.1674,80.0198,80.0459,8129.0
2020-05-28 14:45:00,92.24,92.3,92.18,92.28,7357.0,80.0806,80.1327,80.0285,80.1153,7357.0
2020-05-28 14:50:00,92.28,92.31,92.14,92.22,8366.0,80.1153,80.1414,79.9938,80.0632,8366.0
2020-05-28 14:55:00,92.24,92.3,92.13,92.27,8952.0,80.0806,80.1327,79.9851,80.1066,8952.0
2020-05-28 15:00:00,92.25,92.33,92.2,92.33,5459.0,80.0893,80.1587,80.0459,80.1587,5459.0
2020-05-28 15:05:00,92.34,92.34,92.24,92.3,4624.0,80.1674,80.1674,80.0806,80.1327,4624.0
2020-05-28 15:10:00,92.24,92.42,92.24,92.36,7544.0,80.0806,80.2369,80.0806,80.1848,7544.0
2020-05-28 15:15:00,92.36,92.37,91.97,92.0,12390.0,80.1848,80.1935,79.8462,79.8722,12390.0
2020-05-28 15:20:00,92.06,92.16,91.95,92.13,16097.0,79.9243,80.0111,79.8288,79.9851,16097.0
2020-05-28 15:25:00,92.15,92.48,92.11,92.17,15451.0,80.0025,80.289,79.9677,80.0198,15451.0
2020-05-28 15:30:00,92.19,92.27,92.09,92.16,24413.0,80.0372,80.1066,79.9504,80.0111,24413.0
2020-05-28 15:35:00,92.14,92.61,92.14,92.5,38586.0,79.9938,80.4018,79.9938,80.3063,38586.0
2020-05-28 15:40:00,92.52,92.52,92.34,92.5,42979.0,80.3237,80.3237,80.1674,80.3063,42979.0
2020-05-28 15:45:00,92.48,92.59,92.14,92.14,45201.0,80.289,80.3845,79.9938,79.9938,45201.0
2020-05-28 15:50:00,92.16,92.52,92.16,92.51,92384.0,80.0111,80.3237,80.0111,80.315,92384.0
2020-05-28 15:55:00,92.51,93.13,92.51,93.05,391931.0,80.315,80.8533,80.315,80.7838,391931.0
2020-05-29 09:30:00,92.14,92.48,91.51,92.19,42517.0,79.9938,80.289,79.4468,80.0372,42517.0
2020-05-29 09:35:00,92.08,92.3,91.99,92.2,20394.0,79.9417,80.1327,79.8636,80.0459,20394.0
2020-05-29 09:40:00,92.24,92.46,92.19,92.45,8531.0,80.0806,80.2716,80.0372,80.2629,8531.0
2020-05-29 09:45:00,92.39,92.61,92.34,92.55,14904.0,80.2108,80.4018,80.1674,80.3497,14904.0
2020-05-29 09:50:00,92.52,92.66,92.32,92.45,6473.0,80.3237,80.4452,80.15,80.2629,6473.0
2020-05-29 09:55:00,92.47,92.51,92.1,92.14,7572.0,80.2803,80.315,79.9591,79.9938,7572.0
2020-05-29 10:00:00,92.22,92.39,92.09,92.12,8579.0,80.0632,80.2108,79.9504,79.9764,8579.0
2020-05-29 10:05:00,92.11,92.23,91.87,92.07,8909.0,79.9677,80.0719,79.7594,79.933,8909.0
2020-05-29 10:10:00,92.12,92.29,92.04,92.21,27090.0,79.9764,80.124,79.907,80.0545,27090.0
2020-05-29 10:15:00,92.2,92.33,92.11,92.28,28939.0,80.0459,80.1587,79.9677,80.1153,28939.0
2020-05-29 10:20:00,92.31,92.31,92.07,92.07,7246.0,80.1414,80.1414,79.933,79.933,7246.0
2020-05-29 10:25:00,92.08,92.11,91.64,91.68,12112.0,79.9417,79.9677,79.5597,79.5944,12112.0
2020-05-29 10:30:00,91.69,91.93,91.68,91.82,10618.0,79.6031,79.8115,79.5944,79.716,10618.0
2020-05-29 10:35:00,91.84,91.84,91.6,91.66,9356.0,79.7333,79.7333,79.525,79.5771,9356.0
2020-05-29 10:40:00,91.62,91.84,91.57,91.64,11631.0,79.5423,79.7333,79.4989,79.5597,11631.0
2020-05-29 10:45:00,91.66,91.68,91.34,91.39,7491.0,79.5771,79.5944,79.2992,79.3426,7491.0
2020-05-29 10:50:00,91.43,91.58,91.4,91.42,9244.0,79.3774,79.5076,79.3513,79.3687,9244.0
2020-05-29 10:55:00,91.4,91.68,91.37,91.57,6600.0,79.3513,79.5944,79.3253,79.4989,6600.0
2020-05-29 11:00:00,91.61,91.82,91.6,91.76,11871.0,79.5336,79.716,79.525,79.6639,11871.0
2020-05-29 11:05:00,91.82,91.92,91.76,91.84,9210.0,79.716,79.8028,79.6639,79.7333,9210.0
2020-05-29 11:10:00,91.86,92.15,91.82,92.15,7054.0,79.7507,80.0025,79.716,80.0025,7054.0
2020-05-29 11:15:00,92.15,92.19,91.77,91.77,6420.0,80.0025,80.0372,79.6726,79.6726,6420.0
2020-05-29 11:20:00,91.87,91.93,91.78,91.81,7446.0,79.7594,79.8115,79.6812,79.7073,7446.0
2020-05-29 11:25:00,91.87,92.06,91.87,91.87,3568.0,79.7594,79.9243,79.7594,79.7594,3568.0
2020-05-29 11:30:00,91.84,92.0,91.77,91.91,8271.0,79.7333,79.8722,79.6726,79.7941,8271.0
2020-05-29 11:35:00,91.87,92.01,91.87,92.0,5054.0,79.7594,79.8809,79.7594,79.8722,5054.0
2020-05-29 11:40:00,91.98,92.0,91.83,91.96,6561.0,79.8549,79.8722,79.7246,79.8375,6561.0
2020-05-29 11:45:00,91.97,92.09,91.88,92.08,4518.0,79.8462,79.9504,79.7681,79.9417,4518.0
2020-05-29 11:50:00,92.04,92.12,92.03,92.06,7732.0,79.907,79.9764,79.8983,79.9243,7732.0
2020-05-29 11:55:00,92.04,92.24,92.02,92.16,6078.0,79.907,80.0806,79.8896,80.0111,6078.0
2020-05-29 12:00:00,92.13,92.39,92.13,92.36,9805.0,79.9851,80.2108,79.9851,80.1848,9805.0
2020-05-29 12:05:00,92.37,92.38,92.27,92.33,6741.0,80.1935,80.2021,80.1066,80.1587,6741.0
2020-05-29 12:10:00,92.34,92.36,92.24,92.25,9227.0,80.1674,80.1848,80.0806,80.0893,9227.0
2020-05-29 12:15:00,92.26,92.26,92.0,92.01,12420.0,80.098,80.098,79.8722,79.8809,12420.0
2020-05-29 12:20:00,92.01,92.03,91.92,91.98,8192.0,79.8809,79.8983,79.8028,79.8549,8192.0
2020-05-29 12:25:00,91.98,92.14,91.98,92.09,6155.0,79.8549,79.9938,79.8549,79.9504,6155.0
2020-05-29 12:30:00,92.08,92.1,91.94,92.03,19858.0,79.9417,79.9591,79.8201,79.8983,19858.0
2020-05-29 12:35:00,92.02,92.03,91.9,92.01,5447.0,79.8896,79.8983,79.7854,79.8809,5447.0
2020-05-29 12:40:00,92.01,92.02,91.94,91.95,5669.0,79.8809,79.8896,79.8201,79.8288,5669.0
2020-05-29 12:45:00,91.93,91.98,91.83,91.84,6060.0,79.8115,79.8549,79.7246,79.7333,6060.0
2020-05-29 12:50:00,91.85,91.86,91.55,91.77,12449.0,79.742,79.7507,79.4816,79.6726,12449.0
2020-05-29 12:55:00,91.77,92.32,91.7,92.09,22741.0,79.6726,80.15,79.6118,79.9504,22741.0
2020-05-29 13:00:00,92.04,92.13,91.79,91.79,11616.0,79.907,79.9851,79.6899,79.6899,11616.0
2020-05-29 13:05:00,91.75,91.77,91.53,91.64,10185.0,79.6552,79.6726,79.4642,79.5597,10185.0
2020-05-29 13:10:00,91.63,91.75,91.59,91.7,23813.0,79.551,79.6552,79.5163,79.6118,23813.0
2020-05-29 13:15:00,91.7,91.75,91.63,91.69,12166.0,79.6118,79.6552,79.551,79.6031,12166.0
2020-05-29 13:20:00,91.68,91.73,91.64,91.64,8741.0,79.5944,79.6378,79.5597,79.5597,8741.0
2020-05-29 13:25:00,91.64,91.64,91.51,91.51,6409.0,79.5597,79.5597,79.4468,79.4468,6409.0
2020-05-29 13:30:00,91.52,91.56,91.44,91.49,9454.0,79.4555,79.4902,79.3861,79.4295,9454.0
2020-05-29 13:35:00,91.49,91.51,91.33,91.37,13359.0,79.4295,79.4468,79.2906,79.3253,13359.0
2020-05-29 13:40:00,91.38,91.4,91.23,91.27,8413.0,79.334,79.3513,79.2037,79.2385,8413.0
2020-05-29 13:45:00,91.28,91.43,91.23,91.42,13405.0,79.2471,79.3774,79.2037,79.3687,13405.0
2020-05-29 13:50:00,91.41,91.51,91.35,91.41,12370.0,79.36,79.4468,79.3079,79.36,12370.0
2020-05-29 13:55:00,91.42,91.42,91.33,91.35,9109.0,79.3687,79.3687,79.2906,79.3079,9109.0
2020-05-29 14:00:00,91.36,91.53,91.34,91.42,13024.0,79.3166,79.4642,79.2992,79.3687,13024.0
2020-05-29 14:05:00,91.44,91.86,91.4,91.73,22339.0,79.3861,79.7507,79.3513,79.6378,22339.0
2020-05-29 14:10:00,91.73,91.77,91.62,91.62,10126.0,79.6378,79.6726,79.5423,79.5423,10126.0
2020-05-29 14:15:00,91.6,91.73,91.55,91.73,14352.0,79.525,79.6378,79.4816,79.6378,14352.0
2020-05-29 14:20:00,91.72,91.75,91.51,91.51,12872.0,79.6291,79.6552,79.4468,79.4468,12872.0
2020-05-29 14:25:00,91.51,91.84,91.49,91.82,17881.0,79.4468,79.7333,79.4295,79.716,17881.0
2020-05-29 14:30:00,91.82,91.9,91.7,91.8,11356.0,79.716,79.7854,79.6118,79.6986,11356.0
2020-05-29 14:35:00,91.8,91.84,91.61,91.67,17563.0,79.6986,79.7333,79.5336,79.5857,17563.0
2020-05-29 14:40:00,91.73,91.74,91.59,91.59,10187.0,79.6378,79.6465,79.5163,79.5163,10187.0
2020-05-29 14:45:00,91.62,91.67,91.52,91.52,11869.0,79.5423,79.5857,79.4555,79.4555,11869.0
2020-05-29 14:50:00,91.5,91.51,91.01,91.2,37307.0,79.4381,79.4468,79.0127,79.1777,37307.0
2020-05-29 14:55:00,91.21,92.12,91.18,92.12,18263.0,79.1864,79.9764,79.1603,79.9764,18263.0
2020-05-29 15:00:00,92.12,92.38,92.04,92.38,16190.0,79.9764,80.2021,79.907,80.2021,16190.0
2020-05-29 15:05:00,92.33,92.33,92.07,92.14,15107.0,80.1587,80.1587,79.933,79.9938,15107.0
2020-05-29 15:10:00,92.11,92.2,91.93,91.93,10792.0,79.9677,80.0459,79.8115,79.8115,10792.0
2020-05-29 15:15:00,91.96,91.98,91.75,91.91,21345.0,79.8375,79.8549,79.6552,79.7941,21345.0
2020-05-29 15:20:00,92.11,92.29,91.99,92.28,12563.0,79.9677,80.124,79.8636,80.1153,12563.0
2020-05-29 15:25:00,92.26,92.26,91.95,92.05,18390.0,80.098,80.098,79.8288,79.9156,18390.0
2020-05-29 15:30:00,92.02,92.18,91.91,91.95,20537.0,79.8896,80.0285,79.7941,79.8288,20537.0
2020-05-29 15:35:00,91.96,92.03,91.78,91.97,29566.0,79.8375,79.8983,79.6812,79.8462,29566.0
2020-05-29 15:40:00,91.97,91.97,91.65,91.69,33100.0,79.8462,79.8462,79.5684,79.6031,33100.0
2020-05-29 15:45:00,91.69,91.71,91.43,91.47,47350.0,79.6031,79.6205,79.3774,79.4121,47350.0
2020-05-29 15:50:00,91.51,91.87,91.39,91.84,75957.0,79.4468,79.7594,79.3426,79.7333,75957.0
2020-05-29 15:55:00,91.81,92.02,91.49,91.56,260292.0,79.7073,79.8896,79.4295,79.4902,260292.0
2020-06-01 09:30:00,91.96,92.72,91.53,92.67,46826.0,79.8375,80.4973,79.4642,80.4539,46826.0
2020-06-01 09:35:00,92.61,92.65,92.13,92.21,30087.0,80.4018,80.4365,79.9851,80.0545,30087.0
2020-06-01 09:40:00,92.27,92.46,92.19,92.26,15252.0,80.1066,80.2716,80.0372,80.098,15252.0
2020-06-01 09:45:00,92.26,92.32,91.87,92.02,27370.0,80.098,80.15,79.7594,79.8896,27370.0
2020-06-01 09:50:00,92.05,92.2,91.96,91.96,15679.0,79.9156,80.0459,79.8375,79.8375,15679.0
2020-06-01 09:55:00,91.95,92.0,91.69,91.78,12629.0,79.8288,79.8722,79.6031,79.6812,12629.0
2020-06-01 10:00:00,91.82,92.03,91.7,91.72,23724.0,79.716,79.8983,79.6118,79.6291,23724.0
2020-06-01 10:05:00,91.76,91.94,91.73,91.92,13252.0,79.6639,79.8201,79.6378,79.8028,13252.0
2020-06-01 10:10:00,91.95,92.3,91.92,92.1,13088.0,79.8288,80.1327,79.8028,79.9591,13088.0
2020-06-01 10:15:00,92.12,92.2,91.88,92.09,8108.0,79.9764,80.0459,79.7681,79.9504,8108.0
2020-06-01 10:20:00,92.09,92.29,92.01,92.29,12196.0,79.9504,80.124,79.8809,80.124,12196.0
2020-06-01 10:25:00,92.32,92.35,92.09,92.25,17795.0,80.15,80.1761,79.9504,80.0893,17795.0
2020-06-01 10:30:00,92.33,92.43,92.26,92.35,8432.0,80.1587,80.2455,80.098,80.1761,8432.0
2020-06-01 10:35:00,92.31,92.35,92.28,92.31,7600.0,80.1414,80.1761,80.1153,80.1414,7600.0
2020-06-01 10:40:00,92.24,92.24,92.01,92.09,11928.0,80.0806,80.0806,79.8809,79.9504,11928.0
2020-06-01 10:45:00,92.07,92.21,92.01,92.15,10029.0,79.933,80.0545,79.8809,80.0025,10029.0
2020-06-01 10:50:00,92.19,92.33,92.08,92.32,19429.0,80.0372,80.1587,79.9417,80.15,19429.0
2020-06-01 10:55:00,92.33,92.62,92.33,92.62,21329.0,80.1587,80.4105,80.1587,80.4105,21329.0
2020-06-01 11:00:00,92.61,92.67,92.45,92.49,12221.0,80.4018,80.4539,80.2629,80.2976,12221.0
2020-06-01 11:05:00,92.45,92.49,92.34,92.48,15047.0,80.2629,80.2976,80.1674,80.289,15047.0
2020-06-01 11:10:00,92.51,92.95,92.51,92.91,13269.0,80.315,80.697,80.315,80.6623,13269.0
2020-06-01 11:15:00,92.91,92.94,92.76,92.89,13407.0,80.6623,80.6883,80.532,80.6449,13407.0
2020-06-01 11:20:00,92.91,93.02,92.81,92.84,13169.0,80.6623,80.7578,80.5755,80.6015,13169.0
2020-06-01 11:25:00,92.83,92.95,92.78,92.89,7193.0,80.5928,80.697,80.5494,80.6449,7193.0
2020-06-01 11:30:00,92.91,93.04,92.87,93.0,14522.0,80.6623,80.7751,80.6275,80.7404,14522.0
2020-06-01 11:35:00,93.02,93.18,93.01,93.16,8624.0,80.7578,80.8967,80.7491,80.8793,8624.0
2020-06-01 11:40:00,93.17,93.28,93.16,93.28,9373.0,80.888,80.9835,80.8793,80.9835,9373.0
2020-06-01 11:45:00,93.34,93.52,93.33,93.47,14056.0,81.0356,81.1919,81.0269,81.1485,14056.0
2020-06-01 11:50:00,93.49,93.52,93.31,93.38,10333.0,81.1658,81.1919,81.0095,81.0703,10333.0
2020-06-01 11:55:00,93.39,93.5,93.33,93.44,8255.0,81.079,81.1745,81.0269,81.1224,8255.0
2020-06-01 12:00:00,93.41,93.43,93.29,93.43,12194.0,81.0964,81.1137,80.9922,81.1137,12194.0
2020-06-01 12:05:00,93.46,93.52,93.34,93.46,11002.0,81.1398,81.1919,81.0356,81.1398,11002.0
2020-06-01 12:10:00,93.42,93.54,93.32,93.37,20457.0,81.105,81.2092,81.0182,81.0616,20457.0
2020-06-01 12:15:00,93.37,93.4,93.28,93.28,12369.0,81.0616,81.0877,80.9835,80.9835,12369.0
2020-06-01 12:20:00,93.27,93.39,93.2,93.39,14161.0,80.9748,81.079,80.914,81.079,14161.0
2020-06-01 12:25:00,93.39,93.48,93.39,93.39,7733.0,81.079,81.1571,81.079,81.079,7733.0
2020-06-01 12:30:00,93.43,93.47,93.29,93.32,5188.0,81.1137,81.1485,80.9922,81.0182,5188.0
2020-06-01 12:35:00,93.32,93.33,93.22,93.29,7974.0,81.0182,81.0269,80.9314,80.9922,7974.0
2020-06-01 12:40:00,93.29,93.35,93.13,93.21,14242.0,80.9922,81.0443,80.8533,80.9227,14242.0
2020-06-01 12:45:00,93.22,93.25,93.12,93.25,9478.0,80.9314,80.9575,80.8446,80.9575,9478.0
2020-06-01 12:50:00,93.24,93.37,93.07,93.37,8292.0,80.9488,81.0616,80.8012,81.0616,8292.0
2020-06-01 12:55:00,93.37,93.53,93.35,93.49,20684.0,81.0616,81.2005,81.0443,81.1658,20684.0
2020-06-01 13:00:00,93.48,93.6,93.45,93.56,15646.0,81.1571,81.2613,81.1311,81.2266,15646.0
2020-06-01 13:05:00,93.55,93.59,93.45,93.56,7968.0,81.2179,81.2526,81.1311,81.2266,7968.0
2020-06-01 13:10:00,93.57,93.65,93.51,93.53,56938.0,81.2353,81.3047,81.1832,81.2005,56938.0
2020-06-01 13:15:00,93.56,93.82,93.55,93.73,19454.0,81.2266,81.4523,81.2179,81.3742,19454.0
2020-06-01 13:20:00,93.72,93.82,93.71,93.73,9026.0,81.3655,81.4523,81.3568,81.3742,9026.0
2020-06-01 13:25:00,93.76,93.8,93.69,93.69,8698.0,81.4002,81.435,81.3395,81.3395,8698.0
2020-06-01 13:30:00,93.69,93.89,93.64,93.87,9740.0,81.3395,81.5131,81.296,81.4957,9740.0
2020-06-01 13:35:00,93.87,94.05,93.87,94.01,12656.0,81.4957,81.652,81.4957,81.6173,12656.0
2020-06-01 13:40:00,94.03,94.13,93.95,94.09,9557.0,81.6346,81.7214,81.5652,81.6867,9557.0
2020-06-01 13:45:00,94.12,94.49,94.1,94.47,34535.0,81.7128,82.034,81.6954,82.0166,34535.0
2020-06-01 13:50:00,94.48,94.5,94.09,94.09,27000.0,82.0253,82.0427,81.6867,81.6867,27000.0
2020-06-01 13:55:00,94.05,94.29,93.98,94.19,26657.0,81.652,81.8604,81.5912,81.7735,26657.0
2020-06-01 14:00:00,94.19,94.19,93.96,93.97,9812.0,81.7735,81.7735,81.5739,81.5825,9812.0
2020-06-01 14:05:00,93.97,94.19,93.94,94.14,13593.0,81.5825,81.7735,81.5565,81.7301,13593.0
2020-06-01 14:10:00,94.14,94.34,94.13,94.34,13388.0,81.7301,81.9038,81.7214,81.9038,13388.0
2020-06-01 14:15:00,94.35,94.36,94.09,94.14,20100.0,81.9124,81.9211,81.6867,81.7301,20100.0
2020-06-01 14:20:00,94.13,94.26,94.09,94.12,11816.0,81.7214,81.8343,81.6867,81.7128,11816.0
2020-06-01 14:25:00,94.13,94.18,94.03,94.14,17317.0,81.7214,81.7649,81.6346,81.7301,17317.0
2020-06-01 14:30:00,94.16,94.27,94.07,94.27,16884.0,81.7475,81.843,81.6694,81.843,16884.0
2020-06-01 14:35:00,94.28,94.49,94.2,94.4,23357.0,81.8517,82.034,81.7822,81.9559,23357.0
2020-06-01 14:40:00,94.39,94.45,94.29,94.38,19680.0,81.9472,81.9993,81.8604,81.9385,19680.0
2020-06-01 14:45:00,94.38,94.44,94.29,94.41,15753.0,81.9385,81.9906,81.8604,81.9645,15753.0
2020-06-01 14:50:00,94.41,94.56,94.41,94.55,12171.0,81.9645,82.0948,81.9645,82.0861,12171.0
2020-06-01 14:55:00,94.56,94.56,94.39,94.46,17184.0,82.0948,82.0948,81.9472,82.0079,17184.0
2020-06-01 15:00:00,94.47,94.54,94.35,94.36,15737.0,82.0166,82.0774,81.9124,81.9211,15737.0
2020-06-01 15:05:00,94.33,94.36,94.2,94.34,27176.0,81.8951,81.9211,81.7822,81.9038,27176.0
2020-06-01 15:10:00,94.36,94.39,94.25,94.26,26315.0,81.9211,81.9472,81.8256,81.8343,26315.0
2020-06-01 15:15:00,94.25,94.25,94.11,94.12,20933.0,81.8256,81.8256,81.7041,81.7128,20933.0
2020-06-01 15:20:00,94.13,94.13,93.94,93.98,23731.0,81.7214,81.7214,81.5565,81.5912,23731.0
2020-06-01 15:25:00,93.98,94.04,93.77,93.79,23177.0,81.5912,81.6433,81.4089,81.4263,23177.0
2020-06-01 15:30:00,93.78,94.01,93.64,93.95,29835.0,81.4176,81.6173,81.296,81.5652,29835.0
2020-06-01 15:35:00,93.95,94.03,93.78,93.88,33347.0,81.5652,81.6346,81.4176,81.5044,33347.0
2020-06-01 15:40:00,93.87,93.9,93.72,93.74,34300.0,81.4957,81.5218,81.3655,81.3829,34300.0
2020-06-01 15:45:00,93.73,93.73,93.52,93.58,46103.0,81.3742,81.3742,81.1919,81.244,46103.0
2020-06-01 15:50:00,93.57,93.93,93.53,93.67,74795.0,81.2353,81.5478,81.2005,81.3221,74795.0
2020-06-01 15:55:00,93.68,93.86,93.58,93.66,129867.0,81.3308,81.487,81.244,81.3134,129867.0
2020-06-02 09:30:00,94.62,94.9,94.04,94.13,40280.0,82.1469,82.3899,81.6433,81.7214,40280.0
2020-06-02 09:35:00,94.23,94.43,93.92,94.07,28196.0,81.8083,81.9819,81.5391,81.6694,28196.0
2020-06-02 09:40:00,94.12,94.18,93.66,93.73,19259.0,81.7128,81.7649,81.3134,81.3742,19259.0
2020-06-02 09:45:00,93.73,93.93,93.56,93.57,21104.0,81.3742,81.5478,81.2266,81.2353,21104.0
2020-06-02 09:50:00,93.57,93.83,93.43,93.7,24499.0,81.2353,81.461,81.1137,81.3481,24499.0
2020-06-02 09:55:00,93.69,93.96,93.6,93.92,45077.0,81.3395,81.5739,81.2613,81.5391,45077.0
2020-06-02 10:00:00,93.97,94.12,93.91,93.99,15385.0,81.5825,81.7128,81.5304,81.5999,15385.0
2020-06-02 10:05:00,94.01,94.06,93.85,93.96,17564.0,81.6173,81.6607,81.4784,81.5739,17564.0
2020-06-02 10:10:00,93.95,94.19,93.93,94.14,8335.0,81.5652,81.7735,81.5478,81.7301,8335.0
2020-06-02 10:15:00,94.08,94.33,94.08,94.31,11736.0,81.678,81.8951,81.678,81.8777,11736.0
2020-06-02 10:20:00,94.35,94.75,94.35,94.68,10062.0,81.9124,82.2597,81.9124,82.1989,10062.0
2020-06-02 10:25:00,94.69,95.0,94.68,94.98,22123.0,82.2076,82.4768,82.1989,82.4594,22123.0
2020-06-02 10:30:00,94.97,95.13,94.93,95.02,25673.0,82.4507,82.5896,82.416,82.4941,25673.0
2020-06-02 10:35:00,95.06,95.23,95.04,95.18,12441.0,82.5289,82.6764,82.5115,82.633,12441.0
2020-06-02 10:40:00,95.18,95.44,95.18,95.22,35512.0,82.633,82.8588,82.633,82.6678,35512.0
2020-06-02 10:45:00,95.23,95.26,94.96,95.02,18481.0,82.6764,82.7025,82.442,82.4941,18481.0
2020-06-02 10:50:00,95.02,95.1,94.96,95.1,11637.0,82.4941,82.5636,82.442,82.5636,11637.0
2020-06-02 10:55:00,95.1,95.27,95.02,95.02,15147.0,82.5636,82.7112,82.4941,82.4941,15147.0
2020-06-02 11:00:00,95.02,95.11,94.91,95.01,22196.0,82.4941,82.5723,82.3986,82.4854,22196.0
2020-06-02 11:05:00,94.96,94.96,94.66,94.81,17700.0,82.442,82.442,82.1816,82.3118,17700.0
2020-06-02 11:10:00,94.83,94.97,94.74,94.79,21708.0,82.3292,82.4507,82.251,82.2944,21708.0
2020-06-02 11:15:00,94.77,95.03,94.77,95.02,21384.0,82.2771,82.5028,82.2771,82.4941,21384.0
2020-06-02 11:20:00,95.05,95.09,94.98,95.02,10268.0,82.5202,82.5549,82.4594,82.4941,10268.0
2020-06-02 11:25:00,95.03,95.12,94.94,94.94,14354.0,82.5028,82.5809,82.4247,82.4247,14354.0
2020-06-02 11:30:00,94.93,95.08,94.92,95.08,16496.0,82.416,82.5462,82.4073,82.5462,16496.0
2020-06-02 11:35:00,95.11,95.13,95.01,95.11,20057.0,82.5723,82.5896,82.4854,82.5723,20057.0
2020-06-02 11:40:00,95.12,95.18,94.98,95.02,10546.0,82.5809,82.633,82.4594,82.4941,10546.0
2020-06-02 11:45:00,95.03,95.25,94.89,95.18,16741.0,82.5028,82.6938,82.3813,82.633,16741.0
2020-06-02 11:50:00,95.16,95.18,95.06,95.1,11110.0,82.6157,82.633,82.5289,82.5636,11110.0
2020-06-02 11:55:00,95.06,95.14,95.03,95.04,15201.0,82.5289,82.5983,82.5028,82.5115,15201.0
2020-06-02 12:00:00,95.05,95.17,95.03,95.17,15325.0,82.5202,82.6244,82.5028,82.6244,15325.0
2020-06-02 12:05:00,95.18,95.25,95.12,95.15,13998.0,82.633,82.6938,82.5809,82.607,13998.0
2020-06-02 12:10:00,95.16,95.25,95.13,95.2,17025.0,82.6157,82.6938,82.5896,82.6504,17025.0
2020-06-02 12:15:00,95.21,95.39,95.18,95.32,17050.0,82.6591,82.8154,82.633,82.7546,17050.0
2020-06-02 12:20:00,95.33,95.42,95.3,95.42,28968.0,82.7633,82.8414,82.7372,82.8414,28968.0
2020-06-02 12:25:00,95.43,95.54,95.43,95.54,24346.0,82.8501,82.9456,82.8501,82.9456,24346.0
2020-06-02 12:30:00,95.55,95.55,95.42,95.44,11104.0,82.9543,82.9543,82.8414,82.8588,11104.0
2020-06-02 12:35:00,95.48,95.54,95.43,95.5,11247.0,82.8935,82.9456,82.8501,82.9109,11247.0
2020-06-02 12:40:00,95.47,95.49,95.39,95.45,19503.0,82.8848,82.9022,82.8154,82.8674,19503.0
2020-06-02 12:45:00,95.43,95.5,95.38,95.4,15526.0,82.8501,82.9109,82.8067,82.824,15526.0
2020-06-02 12:50:00,95.4,95.5,95.34,95.35,30564.0,82.824,82.9109,82.7719,82.7806,30564.0
2020-06-02 12:55:00,95.35,95.46,95.32,95.36,17481.0,82.7806,82.8761,82.7546,82.7893,17481.0
2020-06-02 13:00:00,95.34,95.34,95.27,95.29,7708.0,82.7719,82.7719,82.7112,82.7285,7708.0
2020-06-02 13:05:00,95.31,95.45,95.29,95.34,8050.0,82.7459,82.8674,82.7285,82.7719,8050.0
2020-06-02 13:10:00,95.33,95.39,95.22,95.38,9203.0,82.7633,82.8154,82.6678,82.8067,9203.0
2020-06-02 13:15:00,95.37,95.45,95.36,95.4,7081.0,82.798,82.8674,82.7893,82.824,7081.0
2020-06-02 13:20:00,95.38,95.41,95.22,95.27,8032.0,82.8067,82.8327,82.6678,82.7112,8032.0
2020-06-02 13:25:00,95.27,95.31,95.14,95.14,6410.0,82.7112,82.7459,82.5983,82.5983,6410.0
2020-06-02 13:30:00,95.14,95.19,95.1,95.18,5527.0,82.5983,82.6417,82.5636,82.633,5527.0
2020-06-02 13:35:00,95.19,95.19,95.01,95.12,11103.0,82.6417,82.6417,82.4854,82.5809,11103.0
2020-06-02 13:40:00,95.14,95.26,95.14,95.22,9717.0,82.5983,82.7025,82.5983,82.6678,9717.0
2020-06-02 13:45:00,95.22,95.28,95.14,95.21,11968.0,82.6678,82.7199,82.5983,82.6591,11968.0
2020-06-02 13:50:00,95.23,95.34,95.22,95.29,9816.0,82.6764,82.7719,82.6678,82.7285,9816.0
2020-06-02 13:55:00,95.34,95.41,95.29,95.36,5725.0,82.7719,82.8327,82.7285,82.7893,5725.0
2020-06-02 14:00:00,95.36,95.39,95.31,95.37,10888.0,82.7893,82.8154,82.7459,82.798,10888.0
2020-06-02 14:05:00,95.33,95.33,95.22,95.3,20416.0,82.7633,82.7633,82.6678,82.7372,20416.0
2020-06-02 14:10:00,95.33,95.4,95.31,95.32,11511.0,82.7633,82.824,82.7459,82.7546,11511.0
2020-06-02 14:15:00,95.34,95.48,95.34,95.48,9083.0,82.7719,82.8935,82.7719,82.8935,9083.0
2020-06-02 14:20:00,95.49,95.53,95.41,95.44,16395.0,82.9022,82.9369,82.8327,82.8588,16395.0
2020-06-02 14:25:00,95.44,95.46,95.28,95.44,24239.0,82.8588,82.8761,82.7199,82.8588,24239.0
2020-06-02 14:30:00,95.44,95.44,95.3,95.3,9277.0,82.8588,82.8588,82.7372,82.7372,9277.0
2020-06-02 14:35:00,95.3,95.33,95.24,95.28,15071.0,82.7372,82.7633,82.6851,82.7199,15071.0
2020-06-02 14:40:00,95.29,95.3,95.13,95.13,10801.0,82.7285,82.7372,82.5896,82.5896,10801.0
2020-06-02 14:45:00,95.06,95.16,95.04,95.12,14606.0,82.5289,82.6157,82.5115,82.5809,14606.0
2020-06-02 14:50:00,95.14,95.14,94.92,94.96,6088.0,82.5983,82.5983,82.4073,82.442,6088.0
2020-06-02 14:55:00,94.96,95.06,94.92,95.01,7308.0,82.442,82.5289,82.4073,82.4854,7308.0
2020-06-02 15:00:00,95.02,95.12,94.93,94.93,13024.0,82.4941,82.5809,82.416,82.416,13024.0
2020-06-02 15:05:00,94.94,95.12,94.9,94.92,10995.0,82.4247,82.5809,82.3899,82.4073,10995.0
2020-06-02 15:10:00,94.93,94.93,94.75,94.84,33480.0,82.416,82.416,82.2597,82.3379,33480.0
2020-06-02 15:15:00,94.84,94.94,94.8,94.81,12286.0,82.3379,82.4247,82.3031,82.3118,12286.0
2020-06-02 15:20:00,94.78,94.85,94.75,94.8,22465.0,82.2858,82.3465,82.2597,82.3031,22465.0
2020-06-02 15:25:00,94.81,94.83,94.69,94.81,14931.0,82.3118,82.3292,82.2076,82.3118,14931.0
2020-06-02 15:30:00,94.81,94.87,94.66,94.73,18141.0,82.3118,82.3639,82.1816,82.2424,18141.0
2020-06-02 15:35:00,94.75,94.84,94.7,94.83,16050.0,82.2597,82.3379,82.2163,82.3292,16050.0
2020-06-02 15:40:00,94.84,94.84,94.66,94.75,36450.0,82.3379,82.3379,82.1816,82.2597,36450.0
2020-06-02 15:45:00,94.74,94.96,94.7,94.87,25769.0,82.251,82.442,82.2163,82.3639,25769.0
2020-06-02 15:50:00,94.96,95.26,94.9,95.17,70603.0,82.442,82.7025,82.3899,82.6244,70603.0
2020-06-02 15:55:00,95.18,95.49,95.1,95.47,155478.0,82.633,82.9022,82.5636,82.8848,155478.0
2020-06-03 09:30:00,95.81,95.99,95.5,95.95,44567.0,83.18,83.3363,82.9109,83.3015,44567.0
2020-06-03 09:35:00,95.95,96.0,95.67,95.93,18354.0,83.3015,83.3449,83.0584,83.2842,18354.0
2020-06-03 09:40:00,95.91,96.02,95.75,95.95,33591.0,83.2668,83.3623,83.1279,83.3015,33591.0
2020-06-03 09:45:00,95.98,96.14,95.87,96.03,30137.0,83.3276,83.4665,83.2321,83.371,30137.0
2020-06-03 09:50:00,96.01,96.05,95.86,95.94,10954.0,83.3536,83.3883,83.2234,83.2928,10954.0
2020-06-03 09:55:00,95.92,96.02,95.83,95.92,21747.0,83.2755,83.3623,83.1973,83.2755,21747.0
2020-06-03 10:00:00,95.94,96.09,95.87,96.04,19643.0,83.2928,83.4231,83.2321,83.3797,19643.0
2020-06-03 10:05:00,96.07,96.11,95.96,96.04,14436.0,83.4057,83.4404,83.3102,83.3797,14436.0
2020-06-03 10:10:00,96.05,96.15,96.0,96.0,7118.0,83.3883,83.4752,83.3449,83.3449,7118.0
2020-06-03 10:15:00,96.0,96.03,95.8,95.81,9505.0,83.3449,83.371,83.1713,83.18,9505.0
2020-06-03 10:20:00,95.78,96.04,95.76,95.97,15814.0,83.1539,83.3797,83.1366,83.3189,15814.0
2020-06-03 10:25:00,96.03,96.18,96.02,96.16,8175.0,83.371,83.5012,83.3623,83.4838,8175.0
2020-06-03 10:30:00,96.13,96.32,96.1,96.32,7733.0,83.4578,83.6228,83.4318,83.6228,7733.0
2020-06-03 10:35:00,96.36,96.61,96.34,96.61,6613.0,83.6575,83.8745,83.6401,83.8745,6613.0
2020-06-03 10:40:00,96.63,96.72,96.55,96.62,9250.0,83.8919,83.97,83.8224,83.8832,9250.0
2020-06-03 10:45:00,96.62,96.7,96.53,96.59,20205.0,83.8832,83.9527,83.8051,83.8572,20205.0
2020-06-03 10:50:00,96.61,96.77,96.59,96.76,16748.0,83.8745,84.0134,83.8572,84.0048,16748.0
2020-06-03 10:55:00,96.77,96.87,96.62,96.65,12023.0,84.0134,84.1003,83.8832,83.9093,12023.0
2020-06-03 11:00:00,96.67,96.9,96.65,96.69,33235.0,83.9266,84.1263,83.9093,83.944,33235.0
2020-06-03 11:05:00,96.68,97.03,96.68,97.03,11387.0,83.9353,84.2392,83.9353,84.2392,11387.0
2020-06-03 11:10:00,97.01,97.01,96.89,96.95,10791.0,84.2218,84.2218,84.1176,84.1697,10791.0
2020-06-03 11:15:00,96.92,96.93,96.84,96.88,17387.0,84.1437,84.1523,84.0742,84.1089,17387.0
2020-06-03 11:20:00,96.83,96.92,96.75,96.87,13303.0,84.0655,84.1437,83.9961,84.1003,13303.0
2020-06-03 11:25:00,96.87,96.92,96.67,96.78,10384.0,84.1003,84.1437,83.9266,84.0221,10384.0
2020-06-03 11:30:00,96.79,96.96,96.76,96.93,18569.0,84.0308,84.1784,84.0048,84.1523,18569.0
2020-06-03 11:35:00,96.91,96.95,96.82,96.88,13225.0,84.135,84.1697,84.0568,84.1089,13225.0
2020-06-03 11:40:00,96.88,96.9,96.84,96.85,20637.0,84.1089,84.1263,84.0742,84.0829,20637.0
2020-06-03 11:45:00,96.87,97.13,96.87,97.12,14784.0,84.1003,84.326,84.1003,84.3173,14784.0
2020-06-03 11:50:00,97.12,97.26,97.08,97.19,10069.0,84.3173,84.4388,84.2826,84.3781,10069.0
2020-06-03 11:55:00,97.15,97.21,97.04,97.16,25077.0,84.3433,84.3954,84.2478,84.352,25077.0
2020-06-03 12:00:00,97.15,97.25,97.14,97.22,19249.0,84.3433,84.4302,84.3347,84.4041,19249.0
2020-06-03 12:05:00,97.19,97.23,97.13,97.17,32613.0,84.3781,84.4128,84.326,84.3607,32613.0
2020-06-03 12:10:00,97.17,97.18,97.05,97.18,16666.0,84.3607,84.3694,84.2565,84.3694,16666.0
2020-06-03 12:15:00,97.16,97.25,97.09,97.14,15956.0,84.352,84.4302,84.2913,84.3347,15956.0
2020-06-03 12:20:00,97.17,97.19,96.84,96.86,29340.0,84.3607,84.3781,84.0742,84.0916,29340.0
2020-06-03 12:25:00,96.88,97.17,96.88,97.07,12977.0,84.1089,84.3607,84.1089,84.2739,12977.0
2020-06-03 12:30:00,97.07,97.1,96.99,97.02,8927.0,84.2739,84.2999,84.2044,84.2305,8927.0
2020-06-03 12:35:00,97.03,97.03,96.86,96.92,13632.0,84.2392,84.2392,84.0916,84.1437,13632.0
2020-06-03 12:40:00,96.93,96.97,96.86,96.96,9400.0,84.1523,84.1871,84.0916,84.1784,9400.0
2020-06-03 12:45:00,96.92,96.94,96.85,96.86,6886.0,84.1437,84.161,84.0829,84.0916,6886.0
2020-06-03 12:50:00,96.85,97.01,96.85,97.01,8489.0,84.0829,84.2218,84.0829,84.2218,8489.0
2020-06-03 12:55:00,97.01,97.01,96.85,96.93,9290.0,84.2218,84.2218,84.0829,84.1523,9290.0
2020-06-03 13:00:00,96.93,96.96,96.83,96.89,13315.0,84.1523,84.1784,84.0655,84.1176,13315.0
2020-06-03 13:05:00,96.89,96.92,96.84,96.87,20421.0,84.1176,84.1437,84.0742,84.1003,20421.0
2020-06-03 13:10:00,96.87,96.87,96.68,96.68,9989.0,84.1003,84.1003,83.9353,83.9353,9989.0
2020-06-03 13:15:00,96.68,96.82,96.66,96.81,9099.0,83.9353,84.0568,83.9179,84.0482,9099.0
2020-06-03 13:20:00,96.83,96.9,96.82,96.9,8961.0,84.0655,84.1263,84.0568,84.1263,8961.0
2020-06-03 13:25:00,96.9,97.02,96.88,96.96,14541.0,84.1263,84.2305,84.1089,84.1784,14541.0
2020-06-03 13:30:00,96.96,97.11,96.95,97.11,10739.0,84.1784,84.3086,84.1697,84.3086,10739.0
2020-06-03 13:35:00,97.08,97.14,96.93,96.93,6487.0,84.2826,84.3347,84.1523,84.1523,6487.0
2020-06-03 13:40:00,96.95,97.07,96.93,97.01,11200.0,84.1697,84.2739,84.1523,84.2218,11200.0
2020-06-03 13:45:00,97.02,97.04,96.9,96.92,8262.0,84.2305,84.2478,84.1263,84.1437,8262.0
2020-06-03 13:50:00,96.9,96.94,96.79,96.91,11737.0,84.1263,84.161,84.0308,84.135,11737.0
2020-06-03 13:55:00,96.89,96.97,96.88,96.95,12510.0,84.1176,84.1871,84.1089,84.1697,12510.0
2020-06-03 14:00:00,96.95,97.08,96.92,96.96,10988.0,84.1697,84.2826,84.1437,84.1784,10988.0
2020-06-03 14:05:00,96.98,96.98,96.82,96.85,6279.0,84.1958,84.1958,84.0568,84.0829,6279.0
2020-06-03 14:10:00,96.83,96.93,96.81,96.85,7369.0,84.0655,84.1523,84.0482,84.0829,7369.0
2020-06-03 14:15:00,96.84,96.93,96.83,96.88,23710.0,84.0742,84.1523,84.0655,84.1089,23710.0
2020-06-03 14:20:00,96.89,97.02,96.85,97.01,13840.0,84.1176,84.2305,84.0829,84.2218,13840.0
2020-06-03 14:25:00,97.02,97.05,96.95,97.01,8087.0,84.2305,84.2565,84.1697,84.2218,8087.0
2020-06-03 14:30:00,97.01,97.14,96.95,97.14,13317.0,84.2218,84.3347,84.1697,84.3347,13317.0
2020-06-03 14:35:00,97.13,97.37,97.11,97.37,17669.0,84.326,84.5343,84.3086,84.5343,17669.0
2020-06-03 14:40:00,97.37,97.47,97.33,97.45,13346.0,84.5343,84.6212,84.4996,84.6038,13346.0
2020-06-03 14:45:00,97.44,97.55,97.4,97.44,21559.0,84.5951,84.6906,84.5604,84.5951,21559.0
2020-06-03 14:50:00,97.43,97.47,97.35,97.39,16759.0,84.5864,84.6212,84.517,84.5517,16759.0
2020-06-03 14:55:00,97.38,97.45,97.33,97.37,31016.0,84.543,84.6038,84.4996,84.5343,31016.0
2020-06-03 15:00:00,97.37,97.47,97.3,97.3,14763.0,84.5343,84.6212,84.4736,84.4736,14763.0
2020-06-03 15:05:00,97.29,97.37,97.25,97.34,16129.0,84.4649,84.5343,84.4302,84.5083,16129.0
2020-06-03 15:10:00,97.35,97.49,97.32,97.44,20403.0,84.517,84.6385,84.4909,84.5951,20403.0
2020-06-03 15:15:00,97.45,97.54,97.41,97.45,26380.0,84.6038,84.6819,84.5691,84.6038,26380.0
2020-06-03 15:20:00,97.45,97.65,97.4,97.64,38676.0,84.6038,84.7774,84.5604,84.7687,38676.0
2020-06-03 15:25:00,97.63,97.64,97.47,97.47,22309.0,84.7601,84.7687,84.6212,84.6212,22309.0
2020-06-03 15:30:00,97.46,97.55,97.43,97.54,39327.0,84.6125,84.6906,84.5864,84.6819,39327.0
2020-06-03 15:35:00,97.54,97.65,97.48,97.6,44478.0,84.6819,84.7774,84.6298,84.734,44478.0
2020-06-03 15:40:00,97.59,97.72,97.49,97.5,46810.0,84.7253,84.8382,84.6385,84.6472,46810.0
2020-06-03 15:45:00,97.5,97.52,97.22,97.48,70798.0,84.6472,84.6646,84.4041,84.6298,70798.0
2020-06-03 15:50:00,97.48,97.58,97.39,97.44,99217.0,84.6298,84.7167,84.5517,84.5951,99217.0
2020-06-03 15:55:00,97.44,97.45,97.09,97.29,191932.0,84.5951,84.6038,84.2913,84.4649,191932.0
2020-06-04 09:30:00,96.41,96.8,95.53,95.7,59341.0,83.7009,84.0395,82.9369,83.0845,59341.0
2020-06-04 09:35:00,95.73,96.62,95.69,96.6,17857.0,83.1105,83.8832,83.0758,83.8658,17857.0
2020-06-04 09:40:00,96.6,96.65,96.18,96.18,10307.0,83.8658,83.9093,83.5012,83.5012,10307.0
2020-06-04 09:45:00,96.18,96.29,95.75,95.76,9459.0,83.5012,83.5967,83.1279,83.1366,9459.0
2020-06-04 09:50:00,95.81,96.08,95.74,96.0,10845.0,83.18,83.4144,83.1192,83.3449,10845.0
2020-06-04 09:55:00,96.02,96.06,95.93,95.99,19030.0,83.3623,83.397,83.2842,83.3363,19030.0
2020-06-04 10:00:00,95.95,96.14,95.88,95.89,18092.0,83.3015,83.4665,83.2408,83.2494,18092.0
2020-06-04 10:05:00,95.9,96.42,95.9,96.4,22499.0,83.2581,83.7096,83.2581,83.6922,22499.0
2020-06-04 10:10:00,96.39,96.39,95.98,96.06,12316.0,83.6835,83.6835,83.3276,83.397,12316.0
2020-06-04 10:15:00,96.06,96.07,95.73,95.73,18386.0,83.397,83.4057,83.1105,83.1105,18386.0
2020-06-04 10:20:00,95.73,95.74,95.32,95.38,26263.0,83.1105,83.1192,82.7546,82.8067,26263.0
2020-06-04 10:25:00,95.39,95.47,95.25,95.46,25594.0,82.8154,82.8848,82.6938,82.8761,25594.0
2020-06-04 10:30:00,95.45,95.87,95.32,95.81,17564.0,82.8674,83.2321,82.7546,83.18,17564.0
2020-06-04 10:35:00,95.8,95.82,95.63,95.79,14393.0,83.1713,83.1887,83.0237,83.1626,14393.0
2020-06-04 10:40:00,95.8,95.85,95.45,95.48,12002.0,83.1713,83.2147,82.8674,82.8935,12002.0
2020-06-04 10:45:00,95.47,95.48,95.2,95.45,13428.0,82.8848,82.8935,82.6504,82.8674,13428.0
2020-06-04 10:50:00,95.37,95.46,95.27,95.43,15607.0,82.798,82.8761,82.7112,82.8501,15607.0
2020-06-04 10:55:00,95.43,95.5,95.32,95.46,15205.0,82.8501,82.9109,82.7546,82.8761,15205.0
2020-06-04 11:00:00,95.48,95.48,95.29,95.4,11523.0,82.8935,82.8935,82.7285,82.824,11523.0
2020-06-04 11:05:00,95.41,95.48,95.3,95.33,8868.0,82.8327,82.8935,82.7372,82.7633,8868.0
2020-06-04 11:10:00,95.34,95.34,95.1,95.11,16869.0,82.7719,82.7719,82.5636,82.5723,16869.0
2020-06-04 11:15:00,95.12,95.12,94.73,94.8,24176.0,82.5809,82.5809,82.2424,82.3031,24176.0
2020-06-04 11:20:00,94.79,95.0,94.77,94.86,19089.0,82.2944,82.4768,82.2771,82.3552,19089.0
2020-06-04 11:25:00,94.87,95.02,94.74,94.94,24827.0,82.3639,82.4941,82.251,82.4247,24827.0
2020-06-04 11:30:00,94.94,94.96,94.69,94.86,27857.0,82.4247,82.442,82.2076,82.3552,27857.0
2020-06-04 11:35:00,94.86,94.86,94.63,94.67,11266.0,82.3552,82.3552,82.1555,82.1903,11266.0
2020-06-04 11:40:00,94.74,94.78,94.36,94.39,22312.0,82.251,82.2858,81.9211,81.9472,22312.0
2020-06-04 11:45:00,94.4,94.55,94.26,94.27,26936.0,81.9559,82.0861,81.8343,81.843,26936.0
2020-06-04 11:50:00,94.25,94.47,94.23,94.44,23106.0,81.8256,82.0166,81.8083,81.9906,23106.0
2020-06-04 11:55:00,94.43,94.64,94.43,94.59,18947.0,81.9819,82.1642,81.9819,82.1208,18947.0
2020-06-04 12:00:00,94.57,94.73,94.42,94.42,22488.0,82.1034,82.2424,81.9732,81.9732,22488.0
2020-06-04 12:05:00,94.43,94.55,94.42,94.42,34899.0,81.9819,82.0861,81.9732,81.9732,34899.0
2020-06-04 12:10:00,94.41,94.52,94.19,94.26,19483.0,81.9645,82.06,81.7735,81.8343,19483.0
2020-06-04 12:15:00,94.24,94.29,94.08,94.13,30509.0,81.8169,81.8604,81.678,81.7214,30509.0
2020-06-04 12:20:00,94.13,94.19,93.99,94.0,34524.0,81.7214,81.7735,81.5999,81.6086,34524.0
2020-06-04 12:25:00,94.01,94.19,93.99,94.01,30346.0,81.6173,81.7735,81.5999,81.6173,30346.0
2020-06-04 12:30:00,94.0,94.0,93.8,93.92,42515.0,81.6086,81.6086,81.435,81.5391,42515.0
2020-06-04 12:35:00,93.91,94.2,93.9,93.96,22918.0,81.5304,81.7822,81.5218,81.5739,22918.0
2020-06-04 12:40:00,93.95,93.98,93.62,93.65,33771.0,81.5652,81.5912,81.2787,81.3047,33771.0
2020-06-04 12:45:00,93.67,93.74,93.39,93.53,43411.0,81.3221,81.3829,81.079,81.2005,43411.0
2020-06-04 12:50:00,93.54,93.57,93.35,93.39,32998.0,81.2092,81.2353,81.0443,81.079,32998.0
2020-06-04 12:55:00,93.4,93.53,93.37,93.53,28785.0,81.0877,81.2005,81.0616,81.2005,28785.0
2020-06-04 13:00:00,93.6,93.86,93.59,93.68,26181.0,81.2613,81.487,81.2526,81.3308,26181.0
2020-06-04 13:05:00,93.7,93.98,93.61,93.96,16324.0,81.3481,81.5912,81.27,81.5739,16324.0
2020-06-04 13:10:00,93.95,94.03,93.8,93.82,19337.0,81.5652,81.6346,81.435,81.4523,19337.0
2020-06-04 13:15:00,93.83,94.0,93.76,93.95,22574.0,81.461,81.6086,81.4002,81.5652,22574.0
2020-06-04 13:20:00,93.94,93.95,93.75,93.75,13161.0,81.5565,81.5652,81.3915,81.3915,13161.0
2020-06-04 13:25:00,93.74,93.81,93.67,93.77,10621.0,81.3829,81.4436,81.3221,81.4089,10621.0
2020-06-04 13:30:00,93.78,93.91,93.77,93.81,16353.0,81.4176,81.5304,81.4089,81.4436,16353.0
2020-06-04 13:35:00,93.82,93.9,93.77,93.9,12132.0,81.4523,81.5218,81.4089,81.5218,12132.0
2020-06-04 13:40:00,93.91,94.06,93.89,93.93,19963.0,81.5304,81.6607,81.5131,81.5478,19963.0
2020-06-04 13:45:00,93.92,93.99,93.9,93.9,28734.0,81.5391,81.5999,81.5218,81.5218,28734.0
2020-06-04 13:50:00,93.89,93.9,93.72,93.81,22273.0,81.5131,81.5218,81.3655,81.4436,22273.0
2020-06-04 13:55:00,93.79,93.89,93.77,93.78,35508.0,81.4263,81.5131,81.4089,81.4176,35508.0
2020-06-04 14:00:00,93.76,93.77,93.56,93.57,30953.0,81.4002,81.4089,81.2266,81.2353,30953.0
2020-06-04 14:05:00,93.57,93.62,93.5,93.54,19174.0,81.2353,81.2787,81.1745,81.2092,19174.0
2020-06-04 14:10:00,93.54,93.62,93.38,93.62,20640.0,81.2092,81.2787,81.0703,81.2787,20640.0
2020-06-04 14:15:00,93.62,93.73,93.57,93.62,18482.0,81.2787,81.3742,81.2353,81.2787,18482.0
2020-06-04 14:20:00,93.63,93.64,93.52,93.52,14938.0,81.2874,81.296,81.1919,81.1919,14938.0
2020-06-04 14:25:00,93.53,93.58,93.44,93.54,34638.0,81.2005,81.244,81.1224,81.2092,34638.0
2020-06-04 14:30:00,93.58,93.63,93.44,93.45,23066.0,81.244,81.2874,81.1224,81.1311,23066.0
2020-06-04 14:35:00,93.44,93.48,93.3,93.38,22602.0,81.1224,81.1571,81.0009,81.0703,22602.0
2020-06-04 14:40:00,93.38,93.38,93.21,93.23,17660.0,81.0703,81.0703,80.9227,80.9401,17660.0
2020-06-04 14:45:00,93.22,93.4,93.19,93.32,29815.0,80.9314,81.0877,80.9054,81.0182,29815.0
2020-06-04 14:50:00,93.3,93.31,93.06,93.07,24936.0,81.0009,81.0095,80.7925,80.8012,24936.0
2020-06-04 14:55:00,93.08,93.09,92.9,92.95,39448.0,80.8099,80.8185,80.6536,80.697,39448.0
2020-06-04 15:00:00,92.93,93.04,92.72,92.72,35515.0,80.6796,80.7751,80.4973,80.4973,35515.0
2020-06-04 15:05:00,92.74,92.84,92.62,92.71,39195.0,80.5147,80.6015,80.4105,80.4886,39195.0
2020-06-04 15:10:00,92.72,92.79,92.64,92.7,30195.0,80.4973,80.5581,80.4279,80.48,30195.0
2020-06-04 15:15:00,92.68,92.71,92.48,92.6,39581.0,80.4626,80.4886,80.289,80.3931,39581.0
2020-06-04 15:20:00,92.6,92.8,92.57,92.72,51194.0,80.3931,80.5668,80.3671,80.4973,51194.0
2020-06-04 15:25:00,92.73,93.14,92.72,93.05,57953.0,80.506,80.862,80.4973,80.7838,57953.0
2020-06-04 15:30:00,93.04,93.37,93.03,93.18,33753.0,80.7751,81.0616,80.7665,80.8967,33753.0
2020-06-04 15:35:00,93.2,93.21,92.99,93.16,45944.0,80.914,80.9227,80.7317,80.8793,45944.0
2020-06-04 15:40:00,93.16,93.28,93.07,93.21,47633.0,80.8793,80.9835,80.8012,80.9227,47633.0
2020-06-04 15:45:00,93.2,93.53,93.16,93.31,44038.0,80.914,81.2005,80.8793,81.0095,44038.0
2020-06-04 15:50:00,93.27,93.35,93.14,93.29,78985.0,80.9748,81.0443,80.862,80.9922,78985.0
2020-06-04 15:55:00,93.29,93.56,93.27,93.35,169689.0,80.9922,81.2266,80.9748,81.0443,169689.0
2020-06-05 09:30:00,96.18,97.42,96.18,97.39,78837.0,83.5012,84.5777,83.5012,84.5517,78837.0
2020-06-05 09:35:00,97.35,97.41,96.45,96.81,67961.0,84.517,84.5691,83.7356,84.0482,67961.0
2020-06-05 09:40:00,96.75,96.84,96.37,96.82,44497.0,83.9961,84.0742,83.6662,84.0568,44497.0
2020-06-05 09:45:00,96.83,97.32,96.71,97.2,19070.0,84.0655,84.4909,83.9613,84.3867,19070.0
2020-06-05 09:50:00,97.26,97.3,96.76,97.09,37993.0,84.4388,84.4736,84.0048,84.2913,37993.0
2020-06-05 09:55:00,97.06,97.09,96.37,96.43,54743.0,84.2652,84.2913,83.6662,83.7183,54743.0
2020-06-05 10:00:00,96.5,97.0,96.41,96.77,78170.0,83.779,84.2131,83.7009,84.0134,78170.0
2020-06-05 10:05:00,96.77,96.87,95.96,95.96,40709.0,84.0134,84.1003,83.3102,83.3102,40709.0
2020-06-05 10:10:00,96.0,96.17,95.81,96.05,74396.0,83.3449,83.4925,83.18,83.3883,74396.0
2020-06-05 10:15:00,96.09,96.11,95.54,96.11,50579.0,83.4231,83.4404,82.9456,83.4404,50579.0
2020-06-05 10:20:00,96.12,96.32,96.06,96.19,20437.0,83.4491,83.6228,83.397,83.5099,20437.0
2020-06-05 10:25:00,96.24,96.49,96.16,96.45,34571.0,83.5533,83.7703,83.4838,83.7356,34571.0
2020-06-05 10:30:00,96.47,96.66,96.38,96.58,26103.0,83.753,83.9179,83.6748,83.8485,26103.0
2020-06-05 10:35:00,96.56,96.72,96.53,96.62,17142.0,83.8311,83.97,83.8051,83.8832,17142.0
2020-06-05 10:40:00,96.64,96.93,96.64,96.8,29104.0,83.9006,84.1523,83.9006,84.0395,29104.0
2020-06-05 10:45:00,96.86,96.95,96.7,96.7,28901.0,84.0916,84.1697,83.9527,83.9527,28901.0
2020-06-05 10:50:00,96.7,96.77,96.32,96.41,34682.0,83.9527,84.0134,83.6228,83.7009,34682.0
2020-06-05 10:55:00,96.42,96.64,96.39,96.53,38243.0,83.7096,83.9006,83.6835,83.8051,38243.0
2020-06-05 11:00:00,96.54,96.58,96.25,96.45,42024.0,83.8138,83.8485,83.562,83.7356,42024.0
2020-06-05 11:05:00,96.46,96.56,96.4,96.41,19359.0,83.7443,83.8311,83.6922,83.7009,19359.0
2020-06-05 11:10:00,96.43,96.52,96.34,96.34,69365.0,83.7183,83.7964,83.6401,83.6401,69365.0
2020-06-05 11:15:00,96.36,96.58,96.32,96.57,20479.0,83.6575,83.8485,83.6228,83.8398,20479.0
2020-06-05 11:20:00,96.59,96.75,96.49,96.73,17838.0,83.8572,83.9961,83.7703,83.9787,17838.0
2020-06-05 11:25:00,96.77,96.95,96.69,96.87,17429.0,84.0134,84.1697,83.944,84.1003,17429.0
2020-06-05 11:30:00,96.89,97.11,96.84,97.0,16519.0,84.1176,84.3086,84.0742,84.2131,16519.0
2020-06-05 11:35:00,96.98,97.01,96.81,96.84,13779.0,84.1958,84.2218,84.0482,84.0742,13779.0
2020-06-05 11:40:00,96.84,96.94,96.64,96.68,9524.0,84.0742,84.161,83.9006,83.9353,9524.0
2020-06-05 11:45:00,96.67,96.77,96.61,96.77,11622.0,83.9266,84.0134,83.8745,84.0134,11622.0
2020-06-05 11:50:00,96.75,96.97,96.7,96.93,13772.0,83.9961,84.1871,83.9527,84.1523,13772.0
2020-06-05 11:55:00,96.9,96.9,96.8,96.87,12563.0,84.1263,84.1263,84.0395,84.1003,12563.0
2020-06-05 12:00:00,96.9,96.93,96.74,96.88,11411.0,84.1263,84.1523,83.9874,84.1089,11411.0
2020-06-05 12:05:00,96.89,96.97,96.86,96.91,10224.0,84.1176,84.1871,84.0916,84.135,10224.0
2020-06-05 12:10:00,96.86,96.87,96.39,96.42,16538.0,84.0916,84.1003,83.6835,83.7096,16538.0
2020-06-05 12:15:00,96.42,96.44,96.04,96.08,17405.0,83.7096,83.7269,83.3797,83.4144,17405.0
2020-06-05 12:20:00,96.04,96.32,96.04,96.27,10733.0,83.3797,83.6228,83.3797,83.5793,10733.0
2020-06-05 12:25:00,96.23,96.25,96.07,96.17,14252.0,83.5446,83.562,83.4057,83.4925,14252.0
2020-06-05 12:30:00,96.17,96.31,96.12,96.31,17526.0,83.4925,83.6141,83.4491,83.6141,17526.0
2020-06-05 12:35:00,96.28,96.29,96.16,96.25,11873.0,83.588,83.5967,83.4838,83.562,11873.0
2020-06-05 12:40:00,96.25,96.33,96.1,96.15,15607.0,83.562,83.6314,83.4318,83.4752,15607.0
2020-06-05 12:45:00,96.17,96.2,96.03,96.09,14386.0,83.4925,83.5186,83.371,83.4231,14386.0
2020-06-05 12:50:00,96.1,96.18,96.02,96.09,10645.0,83.4318,83.5012,83.3623,83.4231,10645.0
2020-06-05 12:55:00,96.09,96.14,95.97,96.04,13386.0,83.4231,83.4665,83.3189,83.3797,13386.0
2020-06-05 13:00:00,96.03,96.14,96.02,96.05,17475.0,83.371,83.4665,83.3623,83.3883,17475.0
2020-06-05 13:05:00,96.06,96.12,95.99,95.99,10342.0,83.397,83.4491,83.3363,83.3363,10342.0
2020-06-05 13:10:00,95.99,95.99,95.87,95.89,11144.0,83.3363,83.3363,83.2321,83.2494,11144.0
2020-06-05 13:15:00,95.89,96.08,95.87,96.08,7875.0,83.2494,83.4144,83.2321,83.4144,7875.0
2020-06-05 13:20:00,96.11,96.22,96.09,96.18,15513.0,83.4404,83.5359,83.4231,83.5012,15513.0
2020-06-05 13:25:00,96.18,96.23,96.13,96.22,23174.0,83.5012,83.5446,83.4578,83.5359,23174.0
2020-06-05 13:30:00,96.21,96.25,96.1,96.1,12034.0,83.5273,83.562,83.4318,83.4318,12034.0
2020-06-05 13:35:00,96.09,96.12,96.03,96.05,17538.0,83.4231,83.4491,83.371,83.3883,17538.0
2020-06-05 13:40:00,96.03,96.05,95.92,95.99,19478.0,83.371,83.3883,83.2755,83.3363,19478.0
2020-06-05 13:45:00,96.0,96.14,95.96,96.14,24003.0,83.3449,83.4665,83.3102,83.4665,24003.0
2020-06-05 13:50:00,96.15,96.17,96.05,96.09,11136.0,83.4752,83.4925,83.3883,83.4231,11136.0
2020-06-05 13:55:00,96.09,96.22,96.08,96.2,9773.0,83.4231,83.5359,83.4144,83.5186,9773.0
2020-06-05 14:00:00,96.19,96.42,96.19,96.38,22300.0,83.5099,83.7096,83.5099,83.6748,22300.0
2020-06-05 14:05:00,96.37,96.46,96.28,96.36,20042.0,83.6662,83.7443,83.588,83.6575,20042.0
2020-06-05 14:10:00,96.36,96.37,96.03,96.06,30768.0,83.6575,83.6662,83.371,83.397,30768.0
2020-06-05 14:15:00,96.06,96.19,96.05,96.16,26569.0,83.397,83.5099,83.3883,83.4838,26569.0
2020-06-05 14:20:00,96.16,96.34,96.16,96.27,35491.0,83.4838,83.6401,83.4838,83.5793,35491.0
2020-06-05 14:25:00,96.25,96.4,96.22,96.28,29464.0,83.562,83.6922,83.5359,83.588,29464.0
2020-06-05 14:30:00,96.28,96.31,96.01,96.03,28991.0,83.588,83.6141,83.3536,83.371,28991.0
2020-06-05 14:35:00,96.03,96.03,95.73,95.76,52133.0,83.371,83.371,83.1105,83.1366,52133.0
2020-06-05 14:40:00,95.77,96.07,95.67,96.01,23834.0,83.1453,83.4057,83.0584,83.3536,23834.0
2020-06-05 14:45:00,96.0,96.17,95.97,96.07,13757.0,83.3449,83.4925,83.3189,83.4057,13757.0
2020-06-05 14:50:00,96.08,96.17,95.99,96.07,15037.0,83.4144,83.4925,83.3363,83.4057,15037.0
2020-06-05 14:55:00,96.05,96.08,95.99,96.05,14137.0,83.3883,83.4144,83.3363,83.3883,14137.0
2020-06-05 15:00:00,96.07,96.16,96.02,96.07,10163.0,83.4057,83.4838,83.3623,83.4057,10163.0
2020-06-05 15:05:00,96.07,96.17,96.0,96.11,12284.0,83.4057,83.4925,83.3449,83.4404,12284.0
2020-06-05 15:10:00,96.12,96.15,96.02,96.03,13158.0,83.4491,83.4752,83.3623,83.371,13158.0
2020-06-05 15:15:00,96.03,96.04,95.86,95.93,19572.0,83.371,83.3797,83.2234,83.2842,19572.0
2020-06-05 15:20:00,95.92,96.05,95.89,96.04,20577.0,83.2755,83.3883,83.2494,83.3797,20577.0
2020-06-05 15:25:00,96.05,96.42,96.04,96.36,33694.0,83.3883,83.7096,83.3797,83.6575,33694.0
2020-06-05 15:30:00,96.38,96.38,96.17,96.23,72539.0,83.6748,83.6748,83.4925,83.5446,72539.0
2020-06-05 15:35:00,96.24,96.42,96.08,96.17,36655.0,83.5533,83.7096,83.4144,83.4925,36655.0
2020-06-05 15:40:00,96.15,96.15,95.76,95.77,41586.0,83.4752,83.4752,83.1366,83.1453,41586.0
2020-06-05 15:45:00,95.76,95.78,95.4,95.41,48442.0,83.1366,83.1539,82.824,82.8327,48442.0
2020-06-05 15:50:00,95.44,95.95,95.39,95.44,69235.0,82.8588,83.3015,82.8154,82.8588,69235.0
2020-06-05 15:55:00,95.42,95.78,95.38,95.75,174656.0,82.8414,83.1539,82.8067,83.1279,174656.0
2020-06-08 09:30:00,95.7,96.97,95.34,96.66,91135.0,83.0845,84.1871,82.7719,83.9179,91135.0
2020-06-08 09:35:00,96.73,96.85,96.52,96.72,17274.0,83.9787,84.0829,83.7964,83.97,17274.0
2020-06-08 09:40:00,96.65,96.88,96.41,96.81,21650.0,83.9093,84.1089,83.7009,84.0482,21650.0
2020-06-08 09:45:00,96.81,97.51,96.81,97.51,42513.0,84.0482,84.6559,84.0482,84.6559,42513.0
2020-06-08 09:50:00,97.41,97.44,96.91,97.12,18315.0,84.5691,84.5951,84.135,84.3173,18315.0
2020-06-08 09:55:00,97.04,97.09,96.68,96.91,23375.0,84.2478,84.2913,83.9353,84.135,23375.0
2020-06-08 10:00:00,96.83,97.07,96.83,96.93,18545.0,84.0655,84.2739,84.0655,84.1523,18545.0
2020-06-08 10:05:00,96.92,97.09,96.89,97.09,19668.0,84.1437,84.2913,84.1176,84.2913,19668.0
2020-06-08 10:10:00,97.07,97.19,97.02,97.05,14408.0,84.2739,84.3781,84.2305,84.2565,14408.0
2020-06-08 10:15:00,97.02,97.16,96.94,97.16,11213.0,84.2305,84.352,84.161,84.352,11213.0
2020-06-08 10:20:00,97.16,97.3,97.13,97.26,17982.0,84.352,84.4736,84.326,84.4388,17982.0
2020-06-08 10:25:00,97.23,97.24,96.73,96.82,19267.0,84.4128,84.4215,83.9787,84.0568,19267.0
2020-06-08 10:30:00,96.82,97.05,96.82,96.86,8266.0,84.0568,84.2565,84.0568,84.0916,8266.0
2020-06-08 10:35:00,96.83,97.11,96.81,97.05,21707.0,84.0655,84.3086,84.0482,84.2565,21707.0
2020-06-08 10:40:00,97.06,97.21,96.99,97.03,20335.0,84.2652,84.3954,84.2044,84.2392,20335.0
2020-06-08 10:45:00,97.03,97.43,97.02,97.42,16003.0,84.2392,84.5864,84.2305,84.5777,16003.0
2020-06-08 10:50:00,97.42,97.55,97.36,97.45,19839.0,84.5777,84.6906,84.5257,84.6038,19839.0
2020-06-08 10:55:00,97.47,97.65,97.47,97.48,14963.0,84.6212,84.7774,84.6212,84.6298,14963.0
2020-06-08 11:00:00,97.5,97.56,97.31,97.48,11755.0,84.6472,84.6993,84.4822,84.6298,11755.0
2020-06-08 11:05:00,97.5,97.55,97.39,97.45,13500.0,84.6472,84.6906,84.5517,84.6038,13500.0
2020-06-08 11:10:00,97.43,97.48,97.34,97.4,36225.0,84.5864,84.6298,84.5083,84.5604,36225.0
2020-06-08 11:15:00,97.39,97.69,97.39,97.55,24160.0,84.5517,84.8122,84.5517,84.6906,24160.0
2020-06-08 11:20:00,97.53,97.59,97.5,97.52,18146.0,84.6732,84.7253,84.6472,84.6646,18146.0
2020-06-08 11:25:00,97.53,97.58,97.35,97.39,26844.0,84.6732,84.7167,84.517,84.5517,26844.0
2020-06-08 11:30:00,97.38,97.41,97.3,97.3,31390.0,84.543,84.5691,84.4736,84.4736,31390.0
2020-06-08 11:35:00,97.3,97.33,97.1,97.14,16681.0,84.4736,84.4996,84.2999,84.3347,16681.0
2020-06-08 11:40:00,97.14,97.22,97.11,97.14,21163.0,84.3347,84.4041,84.3086,84.3347,21163.0
2020-06-08 11:45:00,97.14,97.5,97.13,97.44,23084.0,84.3347,84.6472,84.326,84.5951,23084.0
2020-06-08 11:50:00,97.43,97.45,97.34,97.41,11193.0,84.5864,84.6038,84.5083,84.5691,11193.0
2020-06-08 11:55:00,97.43,97.49,97.23,97.23,43994.0,84.5864,84.6385,84.4128,84.4128,43994.0
2020-06-08 12:00:00,97.23,97.33,97.14,97.24,7382.0,84.4128,84.4996,84.3347,84.4215,7382.0
2020-06-08 12:05:00,97.23,97.49,97.23,97.47,6050.0,84.4128,84.6385,84.4128,84.6212,6050.0
2020-06-08 12:10:00,97.45,97.57,97.3,97.3,13814.0,84.6038,84.708,84.4736,84.4736,13814.0
2020-06-08 12:15:00,97.29,97.33,97.24,97.25,14838.0,84.4649,84.4996,84.4215,84.4302,14838.0
2020-06-08 12:20:00,97.26,97.26,97.08,97.14,13378.0,84.4388,84.4388,84.2826,84.3347,13378.0
2020-06-08 12:25:00,97.14,97.17,97.02,97.08,9458.0,84.3347,84.3607,84.2305,84.2826,9458.0
2020-06-08 12:30:00,97.07,97.1,96.97,97.06,7781.0,84.2739,84.2999,84.1871,84.2652,7781.0
2020-06-08 12:35:00,97.1,97.11,96.91,96.95,13495.0,84.2999,84.3086,84.135,84.1697,13495.0
2020-06-08 12:40:00,96.95,97.05,96.94,97.03,13593.0,84.1697,84.2565,84.161,84.2392,13593.0
2020-06-08 12:45:00,97.04,97.12,97.01,97.1,12207.0,84.2478,84.3173,84.2218,84.2999,12207.0
2020-06-08 12:50:00,97.09,97.14,97.03,97.09,11811.0,84.2913,84.3347,84.2392,84.2913,11811.0
2020-06-08 12:55:00,97.1,97.2,97.1,97.16,9331.0,84.2999,84.3867,84.2999,84.352,9331.0
2020-06-08 13:00:00,97.18,97.25,97.18,97.22,8406.0,84.3694,84.4302,84.3694,84.4041,8406.0
2020-06-08 13:05:00,97.22,97.33,97.19,97.3,27053.0,84.4041,84.4996,84.3781,84.4736,27053.0
2020-06-08 13:10:00,97.3,97.37,97.21,97.26,23250.0,84.4736,84.5343,84.3954,84.4388,23250.0
2020-06-08 13:15:00,97.25,97.26,97.08,97.24,18703.0,84.4302,84.4388,84.2826,84.4215,18703.0
2020-06-08 13:20:00,97.25,97.25,97.16,97.19,18126.0,84.4302,84.4302,84.352,84.3781,18126.0
2020-06-08 13:25:00,97.2,97.23,97.18,97.18,9573.0,84.3867,84.4128,84.3694,84.3694,9573.0
2020-06-08 13:30:00,97.18,97.39,97.15,97.39,19379.0,84.3694,84.5517,84.3433,84.5517,19379.0
2020-06-08 13:35:00,97.41,97.53,97.32,97.38,21487.0,84.5691,84.6732,84.4909,84.543,21487.0
2020-06-08 13:40:00,97.41,97.59,97.41,97.57,11171.0,84.5691,84.7253,84.5691,84.708,11171.0
2020-06-08 13:45:00,97.56,97.6,97.45,97.45,19639.0,84.6993,84.734,84.6038,84.6038,19639.0
2020-06-08 13:50:00,97.47,97.5,97.42,97.43,16869.0,84.6212,84.6472,84.5777,84.5864,16869.0
2020-06-08 13:55:00,97.42,97.42,97.3,97.3,26064.0,84.5777,84.5777,84.4736,84.4736,26064.0
2020-06-08 14:00:00,97.28,97.32,97.2,97.28,25661.0,84.4562,84.4909,84.3867,84.4562,25661.0
2020-06-08 14:05:00,97.27,97.37,97.26,97.29,17581.0,84.4475,84.5343,84.4388,84.4649,17581.0
2020-06-08 14:10:00,97.29,97.48,97.28,97.41,15694.0,84.4649,84.6298,84.4562,84.5691,15694.0
2020-06-08 14:15:00,97.42,97.45,97.28,97.34,20289.0,84.5777,84.6038,84.4562,84.5083,20289.0
2020-06-08 14:20:00,97.34,97.45,97.33,97.42,19864.0,84.5083,84.6038,84.4996,84.5777,19864.0
2020-06-08 14:25:00,97.45,97.57,97.43,97.49,28261.0,84.6038,84.708,84.5864,84.6385,28261.0
2020-06-08 14:30:00,97.49,97.49,97.38,97.44,27814.0,84.6385,84.6385,84.543,84.5951,27814.0
2020-06-08 14:35:00,97.45,97.49,97.42,97.45,19794.0,84.6038,84.6385,84.5777,84.6038,19794.0
2020-06-08 14:40:00,97.46,97.47,97.35,97.38,40116.0,84.6125,84.6212,84.517,84.543,40116.0
2020-06-08 14:45:00,97.39,97.42,97.32,97.38,24566.0,84.5517,84.5777,84.4909,84.543,24566.0
2020-06-08 14:50:00,97.39,97.42,97.36,97.36,17953.0,84.5517,84.5777,84.5257,84.5257,17953.0
2020-06-08 14:55:00,97.37,97.38,97.27,97.3,22691.0,84.5343,84.543,84.4475,84.4736,22691.0
2020-06-08 15:00:00,97.3,97.31,97.2,97.22,24678.0,84.4736,84.4822,84.3867,84.4041,24678.0
2020-06-08 15:05:00,97.22,97.27,97.14,97.17,26025.0,84.4041,84.4475,84.3347,84.3607,26025.0
2020-06-08 15:10:00,97.17,97.27,97.14,97.27,30483.0,84.3607,84.4475,84.3347,84.4475,30483.0
2020-06-08 15:15:00,97.31,97.36,97.21,97.33,22367.0,84.4822,84.5257,84.3954,84.4996,22367.0
2020-06-08 15:20:00,97.33,97.4,97.26,97.27,25057.0,84.4996,84.5604,84.4388,84.4475,25057.0
2020-06-08 15:25:00,97.27,97.28,97.13,97.24,31448.0,84.4475,84.4562,84.326,84.4215,31448.0
2020-06-08 15:30:00,97.27,97.46,97.18,97.44,32019.0,84.4475,84.6125,84.3694,84.5951,32019.0
2020-06-08 15:35:00,97.44,97.58,97.41,97.57,34515.0,84.5951,84.7167,84.5691,84.708,34515.0
2020-06-08 15:40:00,97.58,97.79,97.57,97.69,39740.0,84.7167,84.899,84.708,84.8122,39740.0
2020-06-08 15:45:00,97.69,97.72,97.54,97.63,51207.0,84.8122,84.8382,84.6819,84.7601,51207.0
2020-06-08 15:50:00,97.71,97.97,97.6,97.63,124428.0,84.8295,85.0552,84.734,84.7601,124428.0
2020-06-08 15:55:00,97.63,97.81,97.45,97.81,221111.0,84.7601,84.9163,84.6038,84.9163,221111.0
2020-06-09 09:30:00,96.72,96.72,95.73,96.1,76504.0,83.97,83.97,83.1105,83.4318,76504.0
2020-06-09 09:35:00,96.15,96.69,96.15,96.47,13106.0,83.4752,83.944,83.4752,83.753,13106.0
2020-06-09 09:40:00,96.48,96.48,96.01,96.01,16472.0,83.7617,83.7617,83.3536,83.3536,16472.0
2020-06-09 09:45:00,96.01,96.04,95.74,95.98,36210.0,83.3536,83.3797,83.1192,83.3276,36210.0
2020-06-09 09:50:00,95.95,96.16,95.75,96.06,44395.0,83.3015,83.4838,83.1279,83.397,44395.0
2020-06-09 09:55:00,96.05,96.14,95.82,95.94,19208.0,83.3883,83.4665,83.1887,83.2928,19208.0
2020-06-09 10:00:00,96.06,96.64,95.99,96.63,41781.0,83.397,83.9006,83.3363,83.8919,41781.0
2020-06-09 10:05:00,96.64,96.73,96.28,96.61,24879.0,83.9006,83.9787,83.588,83.8745,24879.0
2020-06-09 10:10:00,96.61,96.62,96.36,96.36,34064.0,83.8745,83.8832,83.6575,83.6575,34064.0
2020-06-09 10:15:00,96.33,96.59,96.26,96.51,30880.0,83.6314,83.8572,83.5707,83.7877,30880.0
2020-06-09 10:20:00,96.5,96.74,96.44,96.6,55168.0,83.779,83.9874,83.7269,83.8658,55168.0
2020-06-09 10:25:00,96.59,96.74,96.33,96.7,34132.0,83.8572,83.9874,83.6314,83.9527,34132.0
2020-06-09 10:30:00,96.7,97.01,96.69,96.84,33037.0,83.9527,84.2218,83.944,84.0742,33037.0
2020-06-09 10:35:00,96.82,96.98,96.72,96.74,25865.0,84.0568,84.1958,83.97,83.9874,25865.0
2020-06-09 10:40:00,96.75,96.89,96.7,96.89,7395.0,83.9961,84.1176,83.9527,84.1176,7395.0
2020-06-09 10:45:00,96.94,97.21,96.94,97.15,13247.0,84.161,84.3954,84.161,84.3433,13247.0
2020-06-09 10:50:00,97.18,97.37,97.17,97.31,16080.0,84.3694,84.5343,84.3607,84.4822,16080.0
2020-06-09 10:55:00,97.32,97.41,97.06,97.26,15896.0,84.4909,84.5691,84.2652,84.4388,15896.0
2020-06-09 11:00:00,97.22,97.22,96.99,97.08,15586.0,84.4041,84.4041,84.2044,84.2826,15586.0
2020-06-09 11:05:00,97.09,97.15,96.67,96.68,13335.0,84.2913,84.3433,83.9266,83.9353,13335.0
2020-06-09 11:10:00,96.69,96.79,96.44,96.45,15157.0,83.944,84.0308,83.7269,83.7356,15157.0
2020-06-09 11:15:00,96.41,96.61,96.36,96.55,16630.0,83.7009,83.8745,83.6575,83.8224,16630.0
2020-06-09 11:20:00,96.58,96.65,96.31,96.42,11487.0,83.8485,83.9093,83.6141,83.7096,11487.0
2020-06-09 11:25:00,96.4,96.64,96.35,96.64,11949.0,83.6922,83.9006,83.6488,83.9006,11949.0
2020-06-09 11:30:00,96.64,97.27,96.59,97.27,22687.0,83.9006,84.4475,83.8572,84.4475,22687.0
2020-06-09 11:35:00,97.25,97.28,96.98,97.16,19074.0,84.4302,84.4562,84.1958,84.352,19074.0
2020-06-09 11:40:00,97.16,97.25,96.96,96.96,27612.0,84.352,84.4302,84.1784,84.1784,27612.0
2020-06-09 11:45:00,96.98,97.04,96.92,96.94,12660.0,84.1958,84.2478,84.1437,84.161,12660.0
2020-06-09 11:50:00,96.94,97.17,96.94,97.13,15960.0,84.161,84.3607,84.161,84.326,15960.0
2020-06-09 11:55:00,97.13,97.15,97.01,97.01,11007.0,84.326,84.3433,84.2218,84.2218,11007.0
2020-06-09 12:00:00,97.01,97.01,96.86,96.88,11085.0,84.2218,84.2218,84.0916,84.1089,11085.0
2020-06-09 12:05:00,96.88,97.06,96.87,97.0,9273.0,84.1089,84.2652,84.1003,84.2131,9273.0
2020-06-09 12:10:00,97.01,97.08,96.96,97.08,9742.0,84.2218,84.2826,84.1784,84.2826,9742.0
2020-06-09 12:15:00,97.05,97.05,96.96,97.0,7587.0,84.2565,84.2565,84.1784,84.2131,7587.0
2020-06-09 12:20:00,97.0,97.04,96.88,96.99,10862.0,84.2131,84.2478,84.1089,84.2044,10862.0
2020-06-09 12:25:00,96.99,97.13,96.96,97.03,11390.0,84.2044,84.326,84.1784,84.2392,11390.0
2020-06-09 12:30:00,97.05,97.27,97.03,97.27,10179.0,84.2565,84.4475,84.2392,84.4475,10179.0
2020-06-09 12:35:00,97.28,97.31,97.17,97.18,6700.0,84.4562,84.4822,84.3607,84.3694,6700.0
2020-06-09 12:40:00,97.18,97.28,97.17,97.2,7091.0,84.3694,84.4562,84.3607,84.3867,7091.0
2020-06-09 12:45:00,97.21,97.35,97.19,97.35,13019.0,84.3954,84.517,84.3781,84.517,13019.0
2020-06-09 12:50:00,97.35,97.39,97.32,97.33,9630.0,84.517,84.5517,84.4909,84.4996,9630.0
2020-06-09 12:55:00,97.36,97.67,97.31,97.62,16211.0,84.5257,84.7948,84.4822,84.7514,16211.0
2020-06-09 13:00:00,97.64,97.77,97.53,97.66,17533.0,84.7687,84.8816,84.6732,84.7861,17533.0
2020-06-09 13:05:00,97.69,97.79,97.69,97.7,8912.0,84.8122,84.899,84.8122,84.8208,8912.0
2020-06-09 13:10:00,97.71,97.76,97.62,97.67,15215.0,84.8295,84.8729,84.7514,84.7948,15215.0
2020-06-09 13:15:00,97.66,97.7,97.6,97.6,9323.0,84.7861,84.8208,84.734,84.734,9323.0
2020-06-09 13:20:00,97.61,97.87,97.6,97.76,19349.0,84.7427,84.9684,84.734,84.8729,19349.0
2020-06-09 13:25:00,97.78,97.92,97.76,97.9,6065.0,84.8903,85.0118,84.8729,84.9945,6065.0
2020-06-09 13:30:00,97.92,98.12,97.9,98.02,13253.0,85.0118,85.1855,84.9945,85.0987,13253.0
2020-06-09 13:35:00,98.1,98.14,98.04,98.07,8672.0,85.1681,85.2028,85.116,85.1421,8672.0
2020-06-09 13:40:00,98.06,98.21,98.04,98.18,9386.0,85.1334,85.2636,85.116,85.2376,9386.0
2020-06-09 13:45:00,98.18,98.19,98.02,98.06,7724.0,85.2376,85.2462,85.0987,85.1334,7724.0
2020-06-09 13:50:00,98.04,98.04,97.89,97.93,10769.0,85.116,85.116,84.9858,85.0205,10769.0
2020-06-09 13:55:00,97.92,98.09,97.92,98.04,12220.0,85.0118,85.1594,85.0118,85.116,12220.0
2020-06-09 14:00:00,98.04,98.18,97.89,97.91,15433.0,85.116,85.2376,84.9858,85.0032,15433.0
2020-06-09 14:05:00,97.94,98.07,97.86,98.07,12731.0,85.0292,85.1421,84.9597,85.1421,12731.0
2020-06-09 14:10:00,98.06,98.16,97.91,97.91,15794.0,85.1334,85.2202,85.0032,85.0032,15794.0
2020-06-09 14:15:00,97.93,97.94,97.55,97.55,10662.0,85.0205,85.0292,84.6906,84.6906,10662.0
2020-06-09 14:20:00,97.54,97.66,97.41,97.48,11141.0,84.6819,84.7861,84.5691,84.6298,11141.0
2020-06-09 14:25:00,97.48,97.51,97.24,97.27,10836.0,84.6298,84.6559,84.4215,84.4475,10836.0
2020-06-09 14:30:00,97.25,97.33,97.2,97.32,13525.0,84.4302,84.4996,84.3867,84.4909,13525.0
2020-06-09 14:35:00,97.29,97.43,97.2,97.43,14787.0,84.4649,84.5864,84.3867,84.5864,14787.0
2020-06-09 14:40:00,97.43,97.73,97.36,97.73,10253.0,84.5864,84.8469,84.5257,84.8469,10253.0
2020-06-09 14:45:00,97.72,97.89,97.63,97.85,28267.0,84.8382,84.9858,84.7601,84.9511,28267.0
2020-06-09 14:50:00,97.86,97.88,97.75,97.86,10017.0,84.9597,84.9771,84.8642,84.9597,10017.0
2020-06-09 14:55:00,97.84,97.84,97.72,97.79,9090.0,84.9424,84.9424,84.8382,84.899,9090.0
2020-06-09 15:00:00,97.8,97.82,97.49,97.54,11978.0,84.9077,84.925,84.6385,84.6819,11978.0
2020-06-09 15:05:00,97.55,97.57,97.42,97.56,11812.0,84.6906,84.708,84.5777,84.6993,11812.0
2020-06-09 15:10:00,97.56,97.73,97.54,97.71,13037.0,84.6993,84.8469,84.6819,84.8295,13037.0
2020-06-09 15:15:00,97.7,97.79,97.69,97.77,18636.0,84.8208,84.899,84.8122,84.8816,18636.0
2020-06-09 15:20:00,97.76,97.78,97.64,97.65,16689.0,84.8729,84.8903,84.7687,84.7774,16689.0
2020-06-09 15:25:00,97.65,97.68,97.58,97.59,16075.0,84.7774,84.8035,84.7167,84.7253,16075.0
2020-06-09 15:30:00,97.58,97.61,97.33,97.34,27683.0,84.7167,84.7427,84.4996,84.5083,27683.0
2020-06-09 15:35:00,97.32,97.42,97.31,97.36,23704.0,84.4909,84.5777,84.4822,84.5257,23704.0
2020-06-09 15:40:00,97.36,97.39,97.09,97.09,30264.0,84.5257,84.5517,84.2913,84.2913,30264.0
2020-06-09 15:45:00,97.09,97.15,96.97,97.13,43535.0,84.2913,84.3433,84.1871,84.326,43535.0
2020-06-09 15:50:00,97.09,97.11,96.76,96.97,92328.0,84.2913,84.3086,84.0048,84.1871,92328.0
2020-06-09 15:55:00,96.97,97.43,96.94,97.36,166256.0,84.1871,84.5864,84.161,84.5257,166256.0
2020-06-10 09:30:00,96.38,97.31,96.38,96.64,47579.0,83.6748,84.4822,83.6748,83.9006,47579.0
2020-06-10 09:35:00,96.66,97.2,96.66,97.08,10545.0,83.9179,84.3867,83.9179,84.2826,10545.0
2020-06-10 09:40:00,97.07,97.11,96.62,96.62,16214.0,84.2739,84.3086,83.8832,83.8832,16214.0
2020-06-10 09:45:00,96.66,96.73,96.37,96.48,15588.0,83.9179,83.9787,83.6662,83.7617,15588.0
2020-06-10 09:50:00,96.45,96.5,96.21,96.37,12468.0,83.7356,83.779,83.5273,83.6662,12468.0
2020-06-10 09:55:00,96.36,96.39,96.25,96.39,13108.0,83.6575,83.6835,83.562,83.6835,13108.0
2020-06-10 10:00:00,96.41,96.55,96.34,96.45,15682.0,83.7009,83.8224,83.6401,83.7356,15682.0
2020-06-10 10:05:00,96.45,96.46,96.07,96.28,13228.0,83.7356,83.7443,83.4057,83.588,13228.0
2020-06-10 10:10:00,96.28,96.29,95.84,95.88,21967.0,83.588,83.5967,83.206,83.2408,21967.0
2020-06-10 10:15:00,95.89,95.9,95.73,95.74,25911.0,83.2494,83.2581,83.1105,83.1192,25911.0
2020-06-10 10:20:00,95.73,95.82,95.61,95.82,20713.0,83.1105,83.1887,83.0063,83.1887,20713.0
2020-06-10 10:25:00,95.84,95.98,95.61,95.68,42933.0,83.206,83.3276,83.0063,83.0671,42933.0
2020-06-10 10:30:00,95.66,96.02,95.56,95.99,31164.0,83.0498,83.3623,82.9629,83.3363,31164.0
2020-06-10 10:35:00,96.03,96.46,96.02,96.33,11573.0,83.371,83.7443,83.3623,83.6314,11573.0
2020-06-10 10:40:00,96.36,96.38,96.12,96.12,7052.0,83.6575,83.6748,83.4491,83.4491,7052.0
2020-06-10 10:45:00,96.14,96.18,95.76,95.79,17195.0,83.4665,83.5012,83.1366,83.1626,17195.0
2020-06-10 10:50:00,95.79,96.0,95.79,95.84,31868.0,83.1626,83.3449,83.1626,83.206,31868.0
2020-06-10 10:55:00,95.81,95.97,95.71,95.94,9528.0,83.18,83.3189,83.0932,83.2928,9528.0
2020-06-10 11:00:00,95.93,96.18,95.93,96.15,8055.0,83.2842,83.5012,83.2842,83.4752,8055.0
2020-06-10 11:05:00,96.17,96.42,96.16,96.24,8271.0,83.4925,83.7096,83.4838,83.5533,8271.0
2020-06-10 11:10:00,96.2,96.36,96.03,96.36,10978.0,83.5186,83.6575,83.371,83.6575,10978.0
2020-06-10 11:15:00,96.35,96.42,96.15,96.36,9048.0,83.6488,83.7096,83.4752,83.6575,9048.0
2020-06-10 11:20:00,96.35,96.35,95.83,95.85,7690.0,83.6488,83.6488,83.1973,83.2147,7690.0
2020-06-10 11:25:00,95.87,96.06,95.87,96.02,5037.0,83.2321,83.397,83.2321,83.3623,5037.0
2020-06-10 11:30:00,96.03,96.04,95.82,95.88,9451.0,83.371,83.3797,83.1887,83.2408,9451.0
2020-06-10 11:35:00,95.83,96.05,95.62,96.05,9089.0,83.1973,83.3883,83.015,83.3883,9089.0
2020-06-10 11:40:00,96.07,96.21,96.03,96.11,9761.0,83.4057,83.5273,83.371,83.4404,9761.0
2020-06-10 11:45:00,96.12,96.2,96.07,96.19,10174.0,83.4491,83.5186,83.4057,83.5099,10174.0
2020-06-10 11:50:00,96.19,96.3,96.17,96.3,14360.0,83.5099,83.6054,83.4925,83.6054,14360.0
2020-06-10 11:55:00,96.25,96.25,96.12,96.18,12305.0,83.562,83.562,83.4491,83.5012,12305.0
2020-06-10 12:00:00,96.15,96.44,96.15,96.4,14434.0,83.4752,83.7269,83.4752,83.6922,14434.0
2020-06-10 12:05:00,96.36,96.42,96.21,96.39,20696.0,83.6575,83.7096,83.5273,83.6835,20696.0
2020-06-10 12:10:00,96.4,96.67,96.38,96.65,13835.0,83.6922,83.9266,83.6748,83.9093,13835.0
2020-06-10 12:15:00,96.65,97.02,96.65,97.02,12915.0,83.9093,84.2305,83.9093,84.2305,12915.0
2020-06-10 12:20:00,97.0,97.08,96.95,97.07,7405.0,84.2131,84.2826,84.1697,84.2739,7405.0
2020-06-10 12:25:00,97.07,97.09,96.9,96.9,5348.0,84.2739,84.2913,84.1263,84.1263,5348.0
2020-06-10 12:30:00,96.89,96.98,96.82,96.9,8721.0,84.1176,84.1958,84.0568,84.1263,8721.0
2020-06-10 12:35:00,96.89,96.95,96.72,96.74,6014.0,84.1176,84.1697,83.97,83.9874,6014.0
2020-06-10 12:40:00,96.72,96.73,96.57,96.66,11594.0,83.97,83.9787,83.8398,83.9179,11594.0
2020-06-10 12:45:00,96.69,96.74,96.66,96.67,7580.0,83.944,83.9874,83.9179,83.9266,7580.0
2020-06-10 12:50:00,96.67,96.73,96.58,96.59,11195.0,83.9266,83.9787,83.8485,83.8572,11195.0
2020-06-10 12:55:00,96.59,96.91,96.56,96.91,7405.0,83.8572,84.135,83.8311,84.135,7405.0
2020-06-10 13:00:00,96.92,96.94,96.76,96.81,12548.0,84.1437,84.161,84.0048,84.0482,12548.0
2020-06-10 13:05:00,96.79,97.01,96.79,96.99,6375.0,84.0308,84.2218,84.0308,84.2044,6375.0
2020-06-10 13:10:00,96.99,96.99,96.9,96.91,5608.0,84.2044,84.2044,84.1263,84.135,5608.0
2020-06-10 13:15:00,96.94,97.04,96.94,97.0,4773.0,84.161,84.2478,84.161,84.2131,4773.0
2020-06-10 13:20:00,97.0,97.02,96.9,96.99,7410.0,84.2131,84.2305,84.1263,84.2044,7410.0
2020-06-10 13:25:00,96.92,96.96,96.85,96.85,4576.0,84.1437,84.1784,84.0829,84.0829,4576.0
2020-06-10 13:30:00,96.85,96.87,96.74,96.81,12744.0,84.0829,84.1003,83.9874,84.0482,12744.0
2020-06-10 13:35:00,96.84,96.85,96.72,96.75,7918.0,84.0742,84.0829,83.97,83.9961,7918.0
2020-06-10 13:40:00,96.75,96.9,96.73,96.76,9411.0,83.9961,84.1263,83.9787,84.0048,9411.0
2020-06-10 13:45:00,96.77,96.88,96.74,96.83,8476.0,84.0134,84.1089,83.9874,84.0655,8476.0
2020-06-10 13:50:00,96.83,96.93,96.76,96.8,7325.0,84.0655,84.1523,84.0048,84.0395,7325.0
2020-06-10 13:55:00,96.78,96.78,96.5,96.53,8706.0,84.0221,84.0221,83.779,83.8051,8706.0
2020-06-10 14:00:00,96.61,97.37,96.34,97.26,9536.0,83.8745,84.5343,83.6401,84.4388,9536.0
2020-06-10 14:05:00,97.3,97.55,96.94,96.97,20159.0,84.4736,84.6906,84.161,84.1871,20159.0
2020-06-10 14:10:00,96.93,97.11,96.92,97.06,9706.0,84.1523,84.3086,84.1437,84.2652,9706.0
2020-06-10 14:15:00,97.06,97.31,97.05,97.26,15878.0,84.2652,84.4822,84.2565,84.4388,15878.0
2020-06-10 14:20:00,97.27,97.27,97.07,97.11,10830.0,84.4475,84.4475,84.2739,84.3086,10830.0
2020-06-10 14:25:00,97.14,97.22,97.07,97.09,9439.0,84.3347,84.4041,84.2739,84.2913,9439.0
2020-06-10 14:30:00,97.08,97.17,96.85,96.85,10058.0,84.2826,84.3607,84.0829,84.0829,10058.0
2020-06-10 14:35:00,96.87,97.07,96.86,96.92,15153.0,84.1003,84.2739,84.0916,84.1437,15153.0
2020-06-10 14:40:00,96.9,97.06,96.54,97.05,21266.0,84.1263,84.2652,83.8138,84.2565,21266.0
2020-06-10 14:45:00,97.03,97.06,96.78,96.83,15084.0,84.2392,84.2652,84.0221,84.0655,15084.0
2020-06-10 14:50:00,96.82,96.94,96.48,96.58,17126.0,84.0568,84.161,83.7617,83.8485,17126.0
2020-06-10 14:55:00,96.52,96.77,96.47,96.76,17426.0,83.7964,84.0134,83.753,84.0048,17426.0
2020-06-10 15:00:00,96.77,96.77,96.47,96.58,17747.0,84.0134,84.0134,83.753,83.8485,17747.0
2020-06-10 15:05:00,96.59,97.05,96.59,97.01,28357.0,83.8572,84.2565,83.8572,84.2218,28357.0
2020-06-10 15:10:00,97.01,97.16,96.9,97.02,11037.0,84.2218,84.352,84.1263,84.2305,11037.0
2020-06-10 15:15:00,97.05,97.16,96.92,97.13,12515.0,84.2565,84.352,84.1437,84.326,12515.0
2020-06-10 15:20:00,97.11,97.13,96.56,96.65,16770.0,84.3086,84.326,83.8311,83.9093,16770.0
2020-06-10 15:25:00,96.67,97.05,96.55,97.03,21089.0,83.9266,84.2565,83.8224,84.2392,21089.0
2020-06-10 15:30:00,97.06,97.09,96.9,97.01,20847.0,84.2652,84.2913,84.1263,84.2218,20847.0
2020-06-10 15:35:00,97.02,97.13,96.93,97.06,29174.0,84.2305,84.326,84.1523,84.2652,29174.0
2020-06-10 15:40:00,97.05,97.18,97.0,97.16,38387.0,84.2565,84.3694,84.2131,84.352,38387.0
2020-06-10 15:45:00,97.18,97.18,96.63,96.63,36757.0,84.3694,84.3694,83.8919,83.8919,36757.0
2020-06-10 15:50:00,96.59,96.86,96.53,96.84,41989.0,83.8572,84.0916,83.8051,84.0742,41989.0
2020-06-10 15:55:00,96.83,96.85,96.37,96.37,141520.0,84.0655,84.0829,83.6662,83.6662,141520.0
2020-06-11 09:30:00,94.15,94.15,92.99,93.51,84804.0,81.7388,81.7388,80.7317,81.1832,84804.0
2020-06-11 09:35:00,93.44,93.6,93.28,93.47,65997.0,81.1224,81.2613,80.9835,81.1485,65997.0
2020-06-11 09:40:00,93.41,93.6,93.13,93.32,48274.0,81.0964,81.2613,80.8533,81.0182,48274.0
2020-06-11 09:45:00,93.37,93.66,93.31,93.52,76173.0,81.0616,81.3134,81.0095,81.1919,76173.0
2020-06-11 09:50:00,93.49,94.09,93.49,94.01,17691.0,81.1658,81.6867,81.1658,81.6173,17691.0
2020-06-11 09:55:00,93.96,94.16,93.75,93.75,15828.0,81.5739,81.7475,81.3915,81.3915,15828.0
2020-06-11 10:00:00,93.77,93.77,92.88,93.1,42740.0,81.4089,81.4089,80.6362,80.8272,42740.0
2020-06-11 10:05:00,93.07,93.32,92.76,93.02,47818.0,80.8012,81.0182,80.532,80.7578,47818.0
2020-06-11 10:10:00,93.03,93.36,92.94,93.06,40924.0,80.7665,81.053,80.6883,80.7925,40924.0
2020-06-11 10:15:00,93.04,93.06,92.57,92.78,57096.0,80.7751,80.7925,80.3671,80.5494,57096.0
2020-06-11 10:20:00,92.79,92.92,92.56,92.68,38485.0,80.5581,80.671,80.3584,80.4626,38485.0
2020-06-11 10:25:00,92.7,92.88,92.68,92.73,35153.0,80.48,80.6362,80.4626,80.506,35153.0
2020-06-11 10:30:00,92.7,92.87,92.7,92.73,39923.0,80.48,80.6275,80.48,80.506,39923.0
2020-06-11 10:35:00,92.72,92.84,92.66,92.74,34332.0,80.4973,80.6015,80.4452,80.5147,34332.0
2020-06-11 10:40:00,92.73,92.88,92.54,92.65,50088.0,80.506,80.6362,80.341,80.4365,50088.0
2020-06-11 10:45:00,92.66,92.66,92.17,92.33,59284.0,80.4452,80.4452,80.0198,80.1587,59284.0
2020-06-11 10:50:00,92.33,92.36,92.03,92.22,18913.0,80.1587,80.1848,79.8983,80.0632,18913.0
2020-06-11 10:55:00,92.22,92.57,92.01,92.29,38934.0,80.0632,80.3671,79.8809,80.124,38934.0
2020-06-11 11:00:00,92.31,92.36,92.07,92.35,28294.0,80.1414,80.1848,79.933,80.1761,28294.0
2020-06-11 11:05:00,92.35,92.52,92.07,92.11,33353.0,80.1761,80.3237,79.933,79.9677,33353.0
2020-06-11 11:10:00,92.1,92.28,92.07,92.16,23224.0,79.9591,80.1153,79.933,80.0111,23224.0
2020-06-11 11:15:00,92.17,92.48,92.05,92.48,13491.0,80.0198,80.289,79.9156,80.289,13491.0
2020-06-11 11:20:00,92.44,92.46,91.98,92.19,25190.0,80.2542,80.2716,79.8549,80.0372,25190.0
2020-06-11 11:25:00,92.19,92.29,92.12,92.25,9628.0,80.0372,80.124,79.9764,80.0893,9628.0
2020-06-11 11:30:00,92.21,92.4,92.09,92.09,18416.0,80.0545,80.2195,79.9504,79.9504,18416.0
2020-06-11 11:35:00,92.08,92.34,92.05,92.34,28989.0,79.9417,80.1674,79.9156,80.1674,28989.0
2020-06-11 11:40:00,92.31,92.64,92.25,92.61,35716.0,80.1414,80.4279,80.0893,80.4018,35716.0
2020-06-11 11:45:00,92.57,92.61,92.3,92.3,12989.0,80.3671,80.4018,80.1327,80.1327,12989.0
2020-06-11 11:50:00,92.29,92.53,92.26,92.49,8444.0,80.124,80.3324,80.098,80.2976,8444.0
2020-06-11 11:55:00,92.46,92.71,92.38,92.71,4404.0,80.2716,80.4886,80.2021,80.4886,4404.0
2020-06-11 12:00:00,92.67,92.67,92.22,92.22,32324.0,80.4539,80.4539,80.0632,80.0632,32324.0
2020-06-11 12:05:00,92.19,92.42,92.17,92.37,11918.0,80.0372,80.2369,80.0198,80.1935,11918.0
2020-06-11 12:10:00,92.44,92.5,92.33,92.44,6383.0,80.2542,80.3063,80.1587,80.2542,6383.0
2020-06-11 12:15:00,92.42,92.44,92.22,92.33,28784.0,80.2369,80.2542,80.0632,80.1587,28784.0
2020-06-11 12:20:00,92.34,92.52,92.29,92.32,12995.0,80.1674,80.3237,80.124,80.15,12995.0
2020-06-11 12:25:00,92.28,92.37,92.19,92.35,46397.0,80.1153,80.1935,80.0372,80.1761,46397.0
2020-06-11 12:30:00,92.35,92.97,92.35,92.68,40450.0,80.1761,80.7144,80.1761,80.4626,40450.0
2020-06-11 12:35:00,92.65,92.69,92.31,92.34,23514.0,80.4365,80.4713,80.1414,80.1674,23514.0
2020-06-11 12:40:00,92.35,92.39,92.02,92.06,42983.0,80.1761,80.2108,79.8896,79.9243,42983.0
2020-06-11 12:45:00,92.07,92.18,91.74,91.82,18593.0,79.933,80.0285,79.6465,79.716,18593.0
2020-06-11 12:50:00,91.83,91.92,91.63,91.63,13353.0,79.7246,79.8028,79.551,79.551,13353.0
2020-06-11 12:55:00,91.65,92.01,91.64,91.95,10685.0,79.5684,79.8809,79.5597,79.8288,10685.0
2020-06-11 13:00:00,91.94,92.28,91.88,92.04,19465.0,79.8201,80.1153,79.7681,79.907,19465.0
2020-06-11 13:05:00,92.03,92.03,91.82,91.89,17133.0,79.8983,79.8983,79.716,79.7767,17133.0
2020-06-11 13:10:00,91.87,91.97,91.75,91.91,18161.0,79.7594,79.8462,79.6552,79.7941,18161.0
2020-06-11 13:15:00,91.89,91.98,91.73,91.74,18543.0,79.7767,79.8549,79.6378,79.6465,18543.0
2020-06-11 13:20:00,91.74,91.94,91.72,91.74,20664.0,79.6465,79.8201,79.6291,79.6465,20664.0
2020-06-11 13:25:00,91.67,91.67,91.35,91.4,24444.0,79.5857,79.5857,79.3079,79.3513,24444.0
2020-06-11 13:30:00,91.35,91.73,91.3,91.69,13527.0,79.3079,79.6378,79.2645,79.6031,13527.0
2020-06-11 13:35:00,91.61,91.74,91.45,91.6,35073.0,79.5336,79.6465,79.3947,79.525,35073.0
2020-06-11 13:40:00,91.64,91.77,91.58,91.63,12779.0,79.5597,79.6726,79.5076,79.551,12779.0
2020-06-11 13:45:00,91.64,92.14,91.64,92.04,21696.0,79.5597,79.9938,79.5597,79.907,21696.0
2020-06-11 13:50:00,92.03,92.03,91.69,91.91,22289.0,79.8983,79.8983,79.6031,79.7941,22289.0
2020-06-11 13:55:00,91.9,92.03,91.68,91.98,27193.0,79.7854,79.8983,79.5944,79.8549,27193.0
2020-06-11 14:00:00,91.98,92.05,91.65,91.77,23360.0,79.8549,79.9156,79.5684,79.6726,23360.0
2020-06-11 14:05:00,91.73,92.04,91.72,92.02,23314.0,79.6378,79.907,79.6291,79.8896,23314.0
2020-06-11 14:10:00,92.01,92.09,91.76,91.81,46839.0,79.8809,79.9504,79.6639,79.7073,46839.0
2020-06-11 14:15:00,91.82,91.98,91.78,91.9,58088.0,79.716,79.8549,79.6812,79.7854,58088.0
2020-06-11 14:20:00,91.89,92.14,91.85,92.13,43968.0,79.7767,79.9938,79.742,79.9851,43968.0
2020-06-11 14:25:00,92.15,92.25,92.13,92.19,9178.0,80.0025,80.0893,79.9851,80.0372,9178.0
2020-06-11 14:30:00,92.18,92.23,91.82,92.0,42717.0,80.0285,80.0719,79.716,79.8722,42717.0
2020-06-11 14:35:00,92.04,92.06,91.85,91.94,63836.0,79.907,79.9243,79.742,79.8201,63836.0
2020-06-11 14:40:00,91.91,91.92,91.51,91.7,19684.0,79.7941,79.8028,79.4468,79.6118,19684.0
2020-06-11 14:45:00,91.68,91.84,91.63,91.67,11968.0,79.5944,79.7333,79.551,79.5857,11968.0
2020-06-11 14:50:00,91.66,91.68,91.49,91.53,20390.0,79.5771,79.5944,79.4295,79.4642,20390.0
2020-06-11 14:55:00,91.51,91.77,91.47,91.66,26833.0,79.4468,79.6726,79.4121,79.5771,26833.0
2020-06-11 15:00:00,91.65,91.75,91.5,91.66,30869.0,79.5684,79.6552,79.4381,79.5771,30869.0
2020-06-11 15:05:00,91.65,91.87,91.55,91.81,50423.0,79.5684,79.7594,79.4816,79.7073,50423.0
2020-06-11 15:10:00,91.77,91.83,91.49,91.54,25735.0,79.6726,79.7246,79.4295,79.4729,25735.0
2020-06-11 15:15:00,91.53,91.68,91.2,91.52,44114.0,79.4642,79.5944,79.1777,79.4555,44114.0
2020-06-11 15:20:00,91.51,91.54,91.18,91.2,27813.0,79.4468,79.4729,79.1603,79.1777,27813.0
2020-06-11 15:25:00,91.23,91.26,90.98,91.03,38860.0,79.2037,79.2298,78.9867,79.0301,38860.0
2020-06-11 15:30:00,91.03,91.29,90.81,91.19,85904.0,79.0301,79.2558,78.8391,79.169,85904.0
2020-06-11 15:35:00,91.19,91.31,90.95,91.19,70939.0,79.169,79.2732,78.9606,79.169,70939.0
2020-06-11 15:40:00,91.18,91.66,91.14,91.64,53006.0,79.1603,79.5771,79.1256,79.5597,53006.0
2020-06-11 15:45:00,91.63,91.63,90.99,91.19,136279.0,79.551,79.551,78.9954,79.169,136279.0
2020-06-11 15:50:00,91.11,91.39,90.8,91.33,112469.0,79.0996,79.3426,78.8304,79.2906,112469.0
2020-06-11 15:55:00,91.35,91.35,90.91,90.96,345888.0,79.3079,79.3079,78.9259,78.9693,345888.0
2020-06-12 09:30:00,93.59,94.03,92.93,92.98,49651.0,81.2526,81.6346,80.6796,80.723,49651.0
2020-06-12 09:35:00,92.93,92.99,92.48,92.87,38286.0,80.6796,80.7317,80.289,80.6275,38286.0
2020-06-12 09:40:00,92.9,93.29,92.77,92.91,41736.0,80.6536,80.9922,80.5407,80.6623,41736.0
2020-06-12 09:45:00,92.89,92.97,92.27,92.3,18898.0,80.6449,80.7144,80.1066,80.1327,18898.0
2020-06-12 09:50:00,92.34,92.67,92.33,92.61,27555.0,80.1674,80.4539,80.1587,80.4018,27555.0
2020-06-12 09:55:00,92.63,92.94,92.53,92.87,21488.0,80.4192,80.6883,80.3324,80.6275,21488.0
2020-06-12 10:00:00,92.95,93.18,92.72,93.04,20093.0,80.697,80.8967,80.4973,80.7751,20093.0
2020-06-12 10:05:00,92.99,92.99,92.78,92.88,33828.0,80.7317,80.7317,80.5494,80.6362,33828.0
2020-06-12 10:10:00,92.86,92.96,92.82,92.84,62562.0,80.6189,80.7057,80.5841,80.6015,62562.0
2020-06-12 10:15:00,92.91,93.03,92.76,92.93,22061.0,80.6623,80.7665,80.532,80.6796,22061.0
2020-06-12 10:20:00,92.99,93.03,92.78,92.85,8841.0,80.7317,80.7665,80.5494,80.6102,8841.0
2020-06-12 10:25:00,92.79,92.91,92.7,92.79,43018.0,80.5581,80.6623,80.48,80.5581,43018.0
2020-06-12 10:30:00,92.81,93.0,92.79,92.82,13888.0,80.5755,80.7404,80.5581,80.5841,13888.0
2020-06-12 10:35:00,92.85,92.85,92.31,92.34,29484.0,80.6102,80.6102,80.1414,80.1674,29484.0
2020-06-12 10:40:00,92.34,92.58,92.34,92.54,50048.0,80.1674,80.3758,80.1674,80.341,50048.0
2020-06-12 10:45:00,92.53,92.8,92.35,92.35,15821.0,80.3324,80.5668,80.1761,80.1761,15821.0
2020-06-12 10:50:00,92.33,92.34,91.87,91.97,21502.0,80.1587,80.1674,79.7594,79.8462,21502.0
2020-06-12 10:55:00,91.97,92.16,91.85,92.01,40220.0,79.8462,80.0111,79.742,79.8809,40220.0
2020-06-12 11:00:00,92.03,92.24,91.35,91.35,20180.0,79.8983,80.0806,79.3079,79.3079,20180.0
2020-06-12 11:05:00,91.34,92.22,91.33,92.22,44534.0,79.2992,80.0632,79.2906,80.0632,44534.0
2020-06-12 11:10:00,92.23,92.26,91.97,91.97,47376.0,80.0719,80.098,79.8462,79.8462,47376.0
2020-06-12 11:15:00,91.97,92.12,91.45,91.48,17836.0,79.8462,79.9764,79.3947,79.4208,17836.0
2020-06-12 11:20:00,91.53,91.81,91.39,91.51,13303.0,79.4642,79.7073,79.3426,79.4468,13303.0
2020-06-12 11:25:00,91.54,92.15,91.5,91.96,11225.0,79.4729,80.0025,79.4381,79.8375,11225.0
2020-06-12 11:30:00,91.94,92.11,91.74,92.11,10385.0,79.8201,79.9677,79.6465,79.9677,10385.0
2020-06-12 11:35:00,92.17,92.52,92.15,92.47,19121.0,80.0198,80.3237,80.0025,80.2803,19121.0
2020-06-12 11:40:00,92.45,92.49,92.31,92.41,11202.0,80.2629,80.2976,80.1414,80.2282,11202.0
2020-06-12 11:45:00,92.44,92.64,92.35,92.5,12034.0,80.2542,80.4279,80.1761,80.3063,12034.0
2020-06-12 11:50:00,92.42,92.53,92.24,92.41,14425.0,80.2369,80.3324,80.0806,80.2282,14425.0
2020-06-12 11:55:00,92.45,92.85,92.44,92.8,10280.0,80.2629,80.6102,80.2542,80.5668,10280.0
2020-06-12 12:00:00,92.81,93.05,92.8,93.05,48208.0,80.5755,80.7838,80.5668,80.7838,48208.0
2020-06-12 12:05:00,93.12,93.22,92.92,92.97,32660.0,80.8446,80.9314,80.671,80.7144,32660.0
2020-06-12 12:10:00,93.0,93.15,92.88,93.04,13829.0,80.7404,80.8706,80.6362,80.7751,13829.0
2020-06-12 12:15:00,92.92,93.15,92.83,93.14,20467.0,80.671,80.8706,80.5928,80.862,20467.0
2020-06-12 12:20:00,93.07,93.1,92.67,92.7,18259.0,80.8012,80.8272,80.4539,80.48,18259.0
2020-06-12 12:25:00,92.67,92.93,92.54,92.84,10418.0,80.4539,80.6796,80.341,80.6015,10418.0
2020-06-12 12:30:00,92.77,92.78,92.45,92.51,12043.0,80.5407,80.5494,80.2629,80.315,12043.0
2020-06-12 12:35:00,92.47,92.53,92.31,92.5,14467.0,80.2803,80.3324,80.1414,80.3063,14467.0
2020-06-12 12:40:00,92.42,92.61,92.31,92.34,12479.0,80.2369,80.4018,80.1414,80.1674,12479.0
2020-06-12 12:45:00,92.36,92.38,92.01,92.03,17677.0,80.1848,80.2021,79.8809,79.8983,17677.0
2020-06-12 12:50:00,92.06,92.43,92.06,92.43,13293.0,79.9243,80.2455,79.9243,80.2455,13293.0
2020-06-12 12:55:00,92.4,92.56,92.37,92.56,8259.0,80.2195,80.3584,80.1935,80.3584,8259.0
2020-06-12 13:00:00,92.56,92.57,92.2,92.2,24387.0,80.3584,80.3671,80.0459,80.0459,24387.0
2020-06-12 13:05:00,92.22,92.32,92.12,92.31,12323.0,80.0632,80.15,79.9764,80.1414,12323.0
2020-06-12 13:10:00,92.3,92.33,92.16,92.3,16819.0,80.1327,80.1587,80.0111,80.1327,16819.0
2020-06-12 13:15:00,92.27,92.36,92.13,92.21,21177.0,80.1066,80.1848,79.9851,80.0545,21177.0
2020-06-12 13:20:00,92.19,92.32,92.02,92.06,19546.0,80.0372,80.15,79.8896,79.9243,19546.0
2020-06-12 13:25:00,92.05,92.39,92.04,92.24,34115.0,79.9156,80.2108,79.907,80.0806,34115.0
2020-06-12 13:30:00,92.18,92.34,91.87,91.94,23172.0,80.0285,80.1674,79.7594,79.8201,23172.0
2020-06-12 13:35:00,91.95,92.11,91.76,91.93,26023.0,79.8288,79.9677,79.6639,79.8115,26023.0
2020-06-12 13:40:00,91.93,92.21,91.81,91.99,26407.0,79.8115,80.0545,79.7073,79.8636,26407.0
2020-06-12 13:45:00,91.98,92.04,91.72,91.85,42395.0,79.8549,79.907,79.6291,79.742,42395.0
2020-06-12 13:50:00,91.86,92.14,91.8,92.04,26018.0,79.7507,79.9938,79.6986,79.907,26018.0
2020-06-12 13:55:00,92.07,92.29,91.87,91.89,37012.0,79.933,80.124,79.7594,79.7767,37012.0
2020-06-12 14:00:00,91.91,92.34,91.84,92.18,41031.0,79.7941,80.1674,79.7333,80.0285,41031.0
2020-06-12 14:05:00,92.18,92.21,91.87,91.94,22170.0,80.0285,80.0545,79.7594,79.8201,22170.0
2020-06-12 14:10:00,92.0,92.51,92.0,92.38,31353.0,79.8722,80.315,79.8722,80.2021,31353.0
2020-06-12 14:15:00,92.42,92.54,92.24,92.32,10515.0,80.2369,80.341,80.0806,80.15,10515.0
2020-06-12 14:20:00,92.27,92.36,92.2,92.24,20139.0,80.1066,80.1848,80.0459,80.0806,20139.0
2020-06-12 14:25:00,92.28,92.52,92.28,92.48,13961.0,80.1153,80.3237,80.1153,80.289,13961.0
2020-06-12 14:30:00,92.48,93.03,92.48,92.78,31404.0,80.289,80.7665,80.289,80.5494,31404.0
2020-06-12 14:35:00,92.84,92.97,92.66,92.72,44805.0,80.6015,80.7144,80.4452,80.4973,44805.0
2020-06-12 14:40:00,92.7,92.82,92.54,92.71,47179.0,80.48,80.5841,80.341,80.4886,47179.0
2020-06-12 14:45:00,92.74,93.07,92.74,92.92,24794.0,80.5147,80.8012,80.5147,80.671,24794.0
2020-06-12 14:50:00,92.97,93.24,92.88,93.24,19049.0,80.7144,80.9488,80.6362,80.9488,19049.0
2020-06-12 14:55:00,93.25,93.29,92.98,93.19,47281.0,80.9575,80.9922,80.723,80.9054,47281.0
2020-06-12 15:00:00,93.23,93.51,93.22,93.3,40104.0,80.9401,81.1832,80.9314,81.0009,40104.0
2020-06-12 15:05:00,93.3,93.66,93.21,93.55,71993.0,81.0009,81.3134,80.9227,81.2179,71993.0
2020-06-12 15:10:00,93.5,93.95,93.45,93.93,33795.0,81.1745,81.5652,81.1311,81.5478,33795.0
2020-06-12 15:15:00,93.94,93.95,93.56,93.84,80404.0,81.5565,81.5652,81.2266,81.4697,80404.0
2020-06-12 15:20:00,93.84,93.91,93.52,93.59,68563.0,81.4697,81.5304,81.1919,81.2526,68563.0
2020-06-12 15:25:00,93.61,93.66,93.14,93.41,128759.0,81.27,81.3134,80.862,81.0964,128759.0
2020-06-12 15:30:00,93.47,93.69,93.28,93.67,54932.0,81.1485,81.3395,80.9835,81.3221,54932.0
2020-06-12 15:35:00,93.68,93.96,93.63,93.72,88435.0,81.3308,81.5739,81.2874,81.3655,88435.0
2020-06-12 15:40:00,93.73,93.98,93.73,93.95,46484.0,81.3742,81.5912,81.3742,81.5652,46484.0
2020-06-12 15:45:00,93.96,94.44,93.95,94.44,76432.0,81.5739,81.9906,81.5652,81.9906,76432.0
2020-06-12 15:50:00,94.43,95.12,94.12,94.18,149063.0,81.9819,82.5809,81.7128,81.7649,149063.0
2020-06-12 15:55:00,94.19,94.59,94.15,94.46,300988.0,81.7735,82.1208,81.7388,82.0079,300988.0
2020-06-15 09:30:00,90.91,91.57,90.87,91.15,70087.0,79.4109,79.9874,79.376,79.6205,70087.0
2020-06-15 09:35:00,91.12,91.62,91.12,91.47,23298.0,79.5943,80.0311,79.5943,79.9001,23298.0
2020-06-15 09:40:00,91.47,91.95,91.34,91.94,29329.0,79.9001,80.3193,79.7865,80.3106,29329.0
2020-06-15 09:45:00,91.9,92.34,91.84,92.2,43700.0,80.2757,80.66,80.2233,80.5377,43700.0
2020-06-15 09:50:00,92.2,92.72,92.17,92.68,54824.0,80.5377,80.992,80.5115,80.957,54824.0
2020-06-15 09:55:00,92.65,92.8,92.49,92.59,25267.0,80.9308,81.0618,80.791,80.8784,25267.0
2020-06-15 10:00:00,92.63,92.67,92.42,92.42,29531.0,80.9133,80.9483,80.7299,80.7299,29531.0
2020-06-15 10:05:00,92.45,92.76,92.35,92.76,30239.0,80.7561,81.0269,80.6688,81.0269,30239.0
2020-06-15 10:10:00,92.77,93.04,92.72,92.93,18818.0,81.0356,81.2715,80.992,81.1754,18818.0
2020-06-15 10:15:00,92.9,92.95,92.43,92.56,22224.0,81.1492,81.1929,80.7386,80.8522,22224.0
2020-06-15 10:20:00,92.52,92.58,92.39,92.4,29354.0,80.8173,80.8697,80.7037,80.7124,29354.0
2020-06-15 10:25:00,92.44,92.55,92.39,92.43,39981.0,80.7474,80.8435,80.7037,80.7386,39981.0
2020-06-15 10:30:00,92.42,92.64,92.42,92.61,23930.0,80.7299,80.9221,80.7299,80.8959,23930.0
2020-06-15 10:35:00,92.66,92.75,92.48,92.51,17402.0,80.9395,81.0182,80.7823,80.8085,17402.0
2020-06-15 10:40:00,92.47,92.5,92.26,92.37,22654.0,80.7736,80.7998,80.5901,80.6862,22654.0
2020-06-15 10:45:00,92.36,92.75,92.32,92.61,20071.0,80.6775,81.0182,80.6425,80.8959,20071.0
2020-06-15 10:50:00,92.55,92.78,92.53,92.66,24684.0,80.8435,81.0444,80.826,80.9395,24684.0
2020-06-15 10:55:00,92.63,92.75,92.47,92.49,21886.0,80.9133,81.0182,80.7736,80.791,21886.0
2020-06-15 11:00:00,92.51,92.76,92.41,92.73,22218.0,80.8085,81.0269,80.7212,81.0007,22218.0
2020-06-15 11:05:00,92.73,93.01,92.68,93.01,48273.0,81.0007,81.2453,80.957,81.2453,48273.0
2020-06-15 11:10:00,93.02,93.26,92.95,93.06,16903.0,81.254,81.4636,81.1929,81.2889,16903.0
2020-06-15 11:15:00,93.06,93.17,92.95,93.02,21138.0,81.2889,81.385,81.1929,81.254,21138.0
2020-06-15 11:20:00,93.03,93.28,92.96,93.28,16967.0,81.2627,81.4811,81.2016,81.4811,16967.0
2020-06-15 11:25:00,93.27,93.3,92.99,93.0,17757.0,81.4724,81.4986,81.2278,81.2365,17757.0
2020-06-15 11:30:00,93.02,93.1,92.9,92.94,24301.0,81.254,81.3239,81.1492,81.1841,24301.0
2020-06-15 11:35:00,92.97,93.07,92.94,92.99,12853.0,81.2103,81.2977,81.1841,81.2278,12853.0
2020-06-15 11:40:00,93.02,93.14,92.92,93.01,41670.0,81.254,81.3588,81.1667,81.2453,41670.0
2020-06-15 11:45:00,93.0,93.16,92.99,93.16,28842.0,81.2365,81.3763,81.2278,81.3763,28842.0
2020-06-15 11:50:00,93.14,93.37,93.01,93.13,16580.0,81.3588,81.5597,81.2453,81.3501,16580.0
2020-06-15 11:55:00,93.09,93.29,93.09,93.22,13466.0,81.3152,81.4899,81.3152,81.4287,13466.0
2020-06-15 12:00:00,93.21,93.51,93.11,93.51,18458.0,81.42,81.682,81.3326,81.682,18458.0
2020-06-15 12:05:00,93.47,93.54,93.42,93.48,18980.0,81.6471,81.7082,81.6034,81.6558,18980.0
2020-06-15 12:10:00,93.45,93.48,93.22,93.24,17284.0,81.6296,81.6558,81.4287,81.4462,17284.0
2020-06-15 12:15:00,93.24,93.44,93.15,93.33,28185.0,81.4462,81.6209,81.3676,81.5248,28185.0
2020-06-15 12:20:00,93.3,93.42,93.29,93.31,17785.0,81.4986,81.6034,81.4899,81.5073,17785.0
2020-06-15 12:25:00,93.3,93.31,93.2,93.21,15615.0,81.4986,81.5073,81.4112,81.42,15615.0
2020-06-15 12:30:00,93.2,93.22,93.04,93.1,19608.0,81.4112,81.4287,81.2715,81.3239,19608.0
2020-06-15 12:35:00,93.11,93.3,93.11,93.2,21262.0,81.3326,81.4986,81.3326,81.4112,21262.0
2020-06-15 12:40:00,93.17,93.22,93.07,93.08,13247.0,81.385,81.4287,81.2977,81.3064,13247.0
2020-06-15 12:45:00,93.11,93.26,93.04,93.21,17748.0,81.3326,81.4636,81.2715,81.42,17748.0
2020-06-15 12:50:00,93.22,93.26,93.12,93.25,11827.0,81.4287,81.4636,81.3414,81.4549,11827.0
2020-06-15 12:55:00,93.27,93.32,93.16,93.31,11897.0,81.4724,81.5161,81.3763,81.5073,11897.0
2020-06-15 13:00:00,93.3,93.3,93.17,93.27,13354.0,81.4986,81.4986,81.385,81.4724,13354.0
2020-06-15 13:05:00,93.28,93.34,93.25,93.32,16093.0,81.4811,81.5335,81.4549,81.5161,16093.0
2020-06-15 13:10:00,93.33,93.46,93.31,93.44,25619.0,81.5248,81.6384,81.5073,81.6209,25619.0
2020-06-15 13:15:00,93.44,93.54,93.39,93.44,23441.0,81.6209,81.7082,81.5772,81.6209,23441.0
2020-06-15 13:20:00,93.43,93.52,93.4,93.49,17847.0,81.6121,81.6908,81.5859,81.6646,17847.0
2020-06-15 13:25:00,93.55,93.55,93.42,93.51,16710.0,81.717,81.717,81.6034,81.682,16710.0
2020-06-15 13:30:00,93.48,93.51,93.44,93.45,34119.0,81.6558,81.682,81.6209,81.6296,34119.0
2020-06-15 13:35:00,93.46,93.53,93.42,93.52,38589.0,81.6384,81.6995,81.6034,81.6908,38589.0
2020-06-15 13:40:00,93.51,93.53,93.45,93.51,18882.0,81.682,81.6995,81.6296,81.682,18882.0
2020-06-15 13:45:00,93.48,93.51,93.43,93.45,39157.0,81.6558,81.682,81.6121,81.6296,39157.0
2020-06-15 13:50:00,93.45,93.67,93.45,93.55,16757.0,81.6296,81.8218,81.6296,81.717,16757.0
2020-06-15 13:55:00,93.54,93.7,93.53,93.56,10458.0,81.7082,81.848,81.6995,81.7257,10458.0
2020-06-15 14:00:00,93.64,94.8,93.63,94.61,49801.0,81.7956,82.8089,81.7868,82.6429,49801.0
2020-06-15 14:05:00,94.62,94.93,94.59,94.79,24413.0,82.6516,82.9224,82.6254,82.8001,24413.0
2020-06-15 14:10:00,94.8,94.97,94.62,94.78,29391.0,82.8089,82.9574,82.6516,82.7914,29391.0
2020-06-15 14:15:00,94.81,95.1,94.81,95.07,25588.0,82.8176,83.0709,82.8176,83.0447,25588.0
2020-06-15 14:20:00,95.07,95.19,94.95,95.19,28788.0,83.0447,83.1495,82.9399,83.1495,28788.0
2020-06-15 14:25:00,95.18,95.32,95.06,95.24,19715.0,83.1408,83.2631,83.036,83.1932,19715.0
2020-06-15 14:30:00,95.29,95.32,94.88,94.98,61648.0,83.2369,83.2631,82.8787,82.9661,61648.0
2020-06-15 14:35:00,94.99,95.11,94.83,94.89,22586.0,82.9748,83.0796,82.8351,82.8875,22586.0
2020-06-15 14:40:00,94.9,94.94,94.66,94.7,23931.0,82.8962,82.9311,82.6866,82.7215,23931.0
2020-06-15 14:45:00,94.7,94.8,94.57,94.69,15783.0,82.7215,82.8089,82.6079,82.7128,15783.0
2020-06-15 14:50:00,94.69,94.73,94.32,94.36,19126.0,82.7128,82.7477,82.3896,82.4245,19126.0
2020-06-15 14:55:00,94.37,94.41,94.22,94.29,20232.0,82.4332,82.4682,82.3022,82.3634,20232.0
2020-06-15 15:00:00,94.31,94.79,94.3,94.7,23983.0,82.3808,82.8001,82.3721,82.7215,23983.0
2020-06-15 15:05:00,94.65,94.67,94.48,94.61,15839.0,82.6778,82.6953,82.5293,82.6429,15839.0
2020-06-15 15:10:00,94.61,94.69,94.6,94.61,24191.0,82.6429,82.7128,82.6342,82.6429,24191.0
2020-06-15 15:15:00,94.6,94.66,94.46,94.49,55194.0,82.6342,82.6866,82.5119,82.5381,55194.0
2020-06-15 15:20:00,94.48,94.49,94.25,94.38,35512.0,82.5293,82.5381,82.3284,82.442,35512.0
2020-06-15 15:25:00,94.4,94.47,93.95,93.99,30706.0,82.4595,82.5206,82.0664,82.1013,30706.0
2020-06-15 15:30:00,93.98,94.04,93.53,93.64,30828.0,82.0926,82.145,81.6995,81.7956,30828.0
2020-06-15 15:35:00,93.63,93.73,93.32,93.66,43101.0,81.7868,81.8742,81.5161,81.8131,43101.0
2020-06-15 15:40:00,93.66,93.86,93.51,93.85,45765.0,81.8131,81.9878,81.682,81.979,45765.0
2020-06-15 15:45:00,93.83,94.07,93.76,93.94,51669.0,81.9616,82.1712,81.9004,82.0576,51669.0
2020-06-15 15:50:00,93.93,94.27,93.42,94.17,95194.0,82.0489,82.3459,81.6034,82.2585,95194.0
2020-06-15 15:55:00,94.18,94.45,94.18,94.45,160091.0,82.2673,82.5031,82.2673,82.5031,160091.0
2020-06-16 09:30:00,98.0,98.31,96.93,97.26,55162.0,85.6041,85.8749,84.6694,84.9577,55162.0
2020-06-16 09:35:00,97.23,97.75,97.19,97.41,52691.0,84.9315,85.3857,84.8965,85.0887,52691.0
2020-06-16 09:40:00,97.43,97.5,97.09,97.12,34006.0,85.1062,85.1673,84.8092,84.8354,34006.0
2020-06-16 09:45:00,97.16,97.48,96.66,96.76,40205.0,84.8703,85.1499,84.4336,84.5209,40205.0
2020-06-16 09:50:00,96.75,97.03,96.75,96.99,32610.0,84.5122,84.7568,84.5122,84.7218,32610.0
2020-06-16 09:55:00,97.01,97.14,96.92,97.01,20617.0,84.7393,84.8529,84.6607,84.7393,20617.0
2020-06-16 10:00:00,97.01,97.11,96.74,96.82,27045.0,84.7393,84.8267,84.5035,84.5733,27045.0
2020-06-16 10:05:00,96.8,97.07,96.74,96.88,11145.0,84.5559,84.7917,84.5035,84.6258,11145.0
2020-06-16 10:10:00,96.84,97.09,96.82,97.05,11241.0,84.5908,84.8092,84.5733,84.7743,11241.0
2020-06-16 10:15:00,97.04,97.43,97.0,97.43,18661.0,84.7655,85.1062,84.7306,85.1062,18661.0
2020-06-16 10:20:00,97.44,97.46,97.3,97.39,23026.0,85.1149,85.1324,84.9926,85.0712,23026.0
2020-06-16 10:25:00,97.4,97.66,97.36,97.66,25240.0,85.08,85.3071,85.045,85.3071,25240.0
2020-06-16 10:30:00,97.66,97.7,97.33,97.41,31252.0,85.3071,85.342,85.0188,85.0887,31252.0
2020-06-16 10:35:00,97.4,97.51,96.87,97.26,73912.0,85.08,85.1761,84.617,84.9577,73912.0
2020-06-16 10:40:00,97.3,97.3,96.96,97.11,25230.0,84.9926,84.9926,84.6956,84.8267,25230.0
2020-06-16 10:45:00,97.01,97.25,96.8,97.25,20159.0,84.7393,84.949,84.5559,84.949,20159.0
2020-06-16 10:50:00,97.17,97.21,96.35,96.54,24826.0,84.8791,84.914,84.1628,84.3288,24826.0
2020-06-16 10:55:00,96.5,96.59,95.7,95.99,67919.0,84.2938,84.3724,83.595,83.8483,67919.0
2020-06-16 11:00:00,95.99,96.2,95.45,96.13,20181.0,83.8483,84.0318,83.3766,83.9706,20181.0
2020-06-16 11:05:00,96.11,96.74,96.07,96.7,19665.0,83.9532,84.5035,83.9182,84.4685,19665.0
2020-06-16 11:10:00,96.81,96.92,96.3,96.48,19955.0,84.5646,84.6607,84.1191,84.2764,19955.0
2020-06-16 11:15:00,96.54,97.17,96.5,97.04,14145.0,84.3288,84.8791,84.2938,84.7655,14145.0
2020-06-16 11:20:00,96.98,97.27,96.97,97.19,10124.0,84.7131,84.9664,84.7044,84.8965,10124.0
2020-06-16 11:25:00,97.2,97.23,97.03,97.14,9550.0,84.9053,84.9315,84.7568,84.8529,9550.0
2020-06-16 11:30:00,97.14,97.58,97.06,97.38,24502.0,84.8529,85.2372,84.783,85.0625,24502.0
2020-06-16 11:35:00,97.4,97.46,96.95,97.07,12380.0,85.08,85.1324,84.6869,84.7917,12380.0
2020-06-16 11:40:00,97.09,97.18,96.95,97.01,7981.0,84.8092,84.8878,84.6869,84.7393,7981.0
2020-06-16 11:45:00,97.04,97.4,97.04,97.16,8654.0,84.7655,85.08,84.7655,84.8703,8654.0
2020-06-16 11:50:00,97.19,97.29,97.02,97.11,10652.0,84.8965,84.9839,84.7481,84.8267,10652.0
2020-06-16 11:55:00,97.13,97.13,96.77,96.8,20085.0,84.8441,84.8441,84.5297,84.5559,20085.0
2020-06-16 12:00:00,96.84,96.92,96.42,96.55,13087.0,84.5908,84.6607,84.2239,84.3375,13087.0
2020-06-16 12:05:00,96.59,96.62,96.25,96.45,16031.0,84.3724,84.3986,84.0754,84.2501,16031.0
2020-06-16 12:10:00,96.45,96.73,96.36,96.73,19202.0,84.2501,84.4947,84.1715,84.4947,19202.0
2020-06-16 12:15:00,96.72,96.76,96.47,96.65,23938.0,84.486,84.5209,84.2676,84.4249,23938.0
2020-06-16 12:20:00,96.68,96.76,96.61,96.67,9899.0,84.4511,84.5209,84.3899,84.4423,9899.0
2020-06-16 12:25:00,96.67,96.88,96.67,96.81,11341.0,84.4423,84.6258,84.4423,84.5646,11341.0
2020-06-16 12:30:00,96.81,97.23,96.81,97.18,11048.0,84.5646,84.9315,84.5646,84.8878,11048.0
2020-06-16 12:35:00,97.2,97.38,97.17,97.3,10850.0,84.9053,85.0625,84.8791,84.9926,10850.0
2020-06-16 12:40:00,97.31,97.33,97.16,97.26,20259.0,85.0014,85.0188,84.8703,84.9577,20259.0
2020-06-16 12:45:00,97.28,97.3,96.91,96.96,9006.0,84.9752,84.9926,84.652,84.6956,9006.0
2020-06-16 12:50:00,96.96,97.17,96.96,96.98,9663.0,84.6956,84.8791,84.6956,84.7131,9663.0
2020-06-16 12:55:00,97.0,97.19,96.89,97.15,12230.0,84.7306,84.8965,84.6345,84.8616,12230.0
2020-06-16 13:00:00,97.19,97.38,97.19,97.24,7833.0,84.8965,85.0625,84.8965,84.9402,7833.0
2020-06-16 13:05:00,97.14,97.32,96.99,97.06,11048.0,84.8529,85.0101,84.7218,84.783,11048.0
2020-06-16 13:10:00,97.08,97.17,97.04,97.11,8735.0,84.8005,84.8791,84.7655,84.8267,8735.0
2020-06-16 13:15:00,97.1,97.24,97.01,97.2,6228.0,84.8179,84.9402,84.7393,84.9053,6228.0
2020-06-16 13:20:00,97.21,97.23,97.05,97.23,5949.0,84.914,84.9315,84.7743,84.9315,5949.0
2020-06-16 13:25:00,97.19,97.21,97.02,97.15,11590.0,84.8965,84.914,84.7481,84.8616,11590.0
2020-06-16 13:30:00,97.15,97.15,96.86,96.86,10169.0,84.8616,84.8616,84.6083,84.6083,10169.0
2020-06-16 13:35:00,96.86,96.86,96.65,96.68,10706.0,84.6083,84.6083,84.4249,84.4511,10706.0
2020-06-16 13:40:00,96.67,96.93,96.66,96.9,19740.0,84.4423,84.6694,84.4336,84.6432,19740.0
2020-06-16 13:45:00,96.91,96.97,96.75,96.92,13927.0,84.652,84.7044,84.5122,84.6607,13927.0
2020-06-16 13:50:00,96.92,96.99,96.63,96.68,21785.0,84.6607,84.7218,84.4074,84.4511,21785.0
2020-06-16 13:55:00,96.66,96.85,96.65,96.79,13203.0,84.4336,84.5996,84.4249,84.5471,13203.0
2020-06-16 14:00:00,96.78,96.98,96.76,96.94,18189.0,84.5384,84.7131,84.5209,84.6782,18189.0
2020-06-16 14:05:00,96.9,97.03,96.88,96.99,12876.0,84.6432,84.7568,84.6258,84.7218,12876.0
2020-06-16 14:10:00,97.0,97.18,96.87,97.15,10911.0,84.7306,84.8878,84.617,84.8616,10911.0
2020-06-16 14:15:00,97.09,97.31,97.08,97.16,20651.0,84.8092,85.0014,84.8005,84.8703,20651.0
2020-06-16 14:20:00,97.14,97.21,96.5,96.88,26181.0,84.8529,84.914,84.2938,84.6258,26181.0
2020-06-16 14:25:00,96.86,97.01,96.76,96.87,16257.0,84.6083,84.7393,84.5209,84.617,16257.0
2020-06-16 14:30:00,96.94,97.18,96.94,97.1,18562.0,84.6782,84.8878,84.6782,84.8179,18562.0
2020-06-16 14:35:00,97.05,97.14,96.99,97.11,9887.0,84.7743,84.8529,84.7218,84.8267,9887.0
2020-06-16 14:40:00,97.09,97.1,96.94,97.01,38015.0,84.8092,84.8179,84.6782,84.7393,38015.0
2020-06-16 14:45:00,97.03,97.16,96.88,97.14,11693.0,84.7568,84.8703,84.6258,84.8529,11693.0
2020-06-16 14:50:00,97.15,97.22,97.02,97.15,10522.0,84.8616,84.9228,84.7481,84.8616,10522.0
2020-06-16 14:55:00,97.21,97.3,97.07,97.13,10306.0,84.914,84.9926,84.7917,84.8441,10306.0
2020-06-16 15:00:00,97.13,97.26,96.93,96.98,13348.0,84.8441,84.9577,84.6694,84.7131,13348.0
2020-06-16 15:05:00,96.98,97.06,96.5,96.58,22632.0,84.7131,84.783,84.2938,84.3637,22632.0
2020-06-16 15:10:00,96.57,96.66,96.43,96.54,16753.0,84.355,84.4336,84.2327,84.3288,16753.0
2020-06-16 15:15:00,96.47,96.48,96.07,96.16,30143.0,84.2676,84.2764,83.9182,83.9968,30143.0
2020-06-16 15:20:00,96.17,96.67,96.17,96.56,32846.0,84.0056,84.4423,84.0056,84.3462,32846.0
2020-06-16 15:25:00,96.57,96.73,96.57,96.67,34765.0,84.355,84.4947,84.355,84.4423,34765.0
2020-06-16 15:30:00,96.67,97.07,96.56,96.96,35884.0,84.4423,84.7917,84.3462,84.6956,35884.0
2020-06-16 15:35:00,96.96,96.96,96.69,96.81,39221.0,84.6956,84.6956,84.4598,84.5646,39221.0
2020-06-16 15:40:00,96.82,96.94,96.58,96.69,52628.0,84.5733,84.6782,84.3637,84.4598,52628.0
2020-06-16 15:45:00,96.66,96.73,96.34,96.49,53921.0,84.4336,84.4947,84.1541,84.2851,53921.0
2020-06-16 15:50:00,96.51,96.65,96.0,96.09,98309.0,84.3026,84.4249,83.8571,83.9357,98309.0
2020-06-16 15:55:00,96.09,96.97,96.03,96.88,304928.0,83.9357,84.7044,83.8833,84.6258,304928.0
2020-06-17 09:30:00,97.99,97.99,96.63,96.71,48949.0,85.5954,85.5954,84.4074,84.4773,48949.0
2020-06-17 09:35:00,96.7,96.81,96.25,96.39,24248.0,84.4685,84.5646,84.0754,84.1977,24248.0
2020-06-17 09:40:00,96.32,96.41,96.17,96.28,12783.0,84.1366,84.2152,84.0056,84.1017,12783.0
2020-06-17 09:45:00,96.27,96.86,96.17,96.79,16626.0,84.0929,84.6083,84.0056,84.5471,16626.0
2020-06-17 09:50:00,96.79,97.07,96.75,96.77,11274.0,84.5471,84.7917,84.5122,84.5297,11274.0
2020-06-17 09:55:00,96.71,97.01,96.59,97.0,29631.0,84.4773,84.7393,84.3724,84.7306,29631.0
2020-06-17 10:00:00,97.0,97.03,96.55,96.56,19864.0,84.7306,84.7568,84.3375,84.3462,19864.0
2020-06-17 10:05:00,96.54,96.91,96.52,96.8,10841.0,84.3288,84.652,84.3113,84.5559,10841.0
2020-06-17 10:10:00,96.78,96.94,96.62,96.66,11670.0,84.5384,84.6782,84.3986,84.4336,11670.0
2020-06-17 10:15:00,96.66,96.91,96.47,96.5,18439.0,84.4336,84.652,84.2676,84.2938,18439.0
2020-06-17 10:20:00,96.56,96.69,96.39,96.48,13348.0,84.3462,84.4598,84.1977,84.2764,13348.0
2020-06-17 10:25:00,96.46,96.57,96.28,96.33,42447.0,84.2589,84.355,84.1017,84.1453,42447.0
2020-06-17 10:30:00,96.26,96.52,96.17,96.51,27983.0,84.0842,84.3113,84.0056,84.3026,27983.0
2020-06-17 10:35:00,96.45,96.47,96.32,96.34,7159.0,84.2501,84.2676,84.1366,84.1541,7159.0
2020-06-17 10:40:00,96.37,96.53,96.26,96.47,6452.0,84.1803,84.32,84.0842,84.2676,6452.0
2020-06-17 10:45:00,96.47,96.47,96.33,96.44,4521.0,84.2676,84.2676,84.1453,84.2414,4521.0
2020-06-17 10:50:00,96.39,96.69,96.3,96.68,21775.0,84.1977,84.4598,84.1191,84.4511,21775.0
2020-06-17 10:55:00,96.71,96.89,96.47,96.63,8803.0,84.4773,84.6345,84.2676,84.4074,8803.0
2020-06-17 11:00:00,96.66,96.7,96.4,96.41,11822.0,84.4336,84.4685,84.2065,84.2152,11822.0
2020-06-17 11:05:00,96.41,96.46,96.23,96.35,20742.0,84.2152,84.2589,84.058,84.1628,20742.0
2020-06-17 11:10:00,96.34,96.43,96.12,96.22,21294.0,84.1541,84.2327,83.9619,84.0492,21294.0
2020-06-17 11:15:00,96.23,96.37,96.06,96.19,15140.0,84.058,84.1803,83.9095,84.023,15140.0
2020-06-17 11:20:00,96.2,96.2,95.89,95.9,27121.0,84.0318,84.0318,83.761,83.7697,27121.0
2020-06-17 11:25:00,95.94,96.27,95.86,96.23,22274.0,83.8047,84.0929,83.7348,84.058,22274.0
2020-06-17 11:30:00,96.2,96.53,96.16,96.46,13177.0,84.0318,84.32,83.9968,84.2589,13177.0
2020-06-17 11:35:00,96.51,96.57,96.36,96.36,12652.0,84.3026,84.355,84.1715,84.1715,12652.0
2020-06-17 11:40:00,96.38,96.51,96.36,96.45,21708.0,84.189,84.3026,84.1715,84.2501,21708.0
2020-06-17 11:45:00,96.45,96.49,96.38,96.4,21981.0,84.2501,84.2851,84.189,84.2065,21981.0
2020-06-17 11:50:00,96.4,96.67,96.35,96.66,8917.0,84.2065,84.4423,84.1628,84.4336,8917.0
2020-06-17 11:55:00,96.67,96.85,96.66,96.84,10668.0,84.4423,84.5996,84.4336,84.5908,10668.0
2020-06-17 12:00:00,96.82,96.84,96.58,96.63,9526.0,84.5733,84.5908,84.3637,84.4074,9526.0
2020-06-17 12:05:00,96.6,96.82,96.58,96.78,8219.0,84.3812,84.5733,84.3637,84.5384,8219.0
2020-06-17 12:10:00,96.83,96.85,96.67,96.74,6917.0,84.5821,84.5996,84.4423,84.5035,6917.0
2020-06-17 12:15:00,96.76,96.77,96.54,96.58,7765.0,84.5209,84.5297,84.3288,84.3637,7765.0
2020-06-17 12:20:00,96.61,96.71,96.54,96.7,7103.0,84.3899,84.4773,84.3288,84.4685,7103.0
2020-06-17 12:25:00,96.7,96.77,96.66,96.69,7183.0,84.4685,84.5297,84.4336,84.4598,7183.0
2020-06-17 12:30:00,96.7,97.0,96.7,96.94,13688.0,84.4685,84.7306,84.4685,84.6782,13688.0
2020-06-17 12:35:00,96.88,96.88,96.74,96.77,12217.0,84.6258,84.6258,84.5035,84.5297,12217.0
2020-06-17 12:40:00,96.76,96.77,96.66,96.72,15478.0,84.5209,84.5297,84.4336,84.486,15478.0
2020-06-17 12:45:00,96.73,96.73,96.6,96.65,7800.0,84.4947,84.4947,84.3812,84.4249,7800.0
2020-06-17 12:50:00,96.62,96.65,96.48,96.54,10847.0,84.3986,84.4249,84.2764,84.3288,10847.0
2020-06-17 12:55:00,96.54,96.63,96.44,96.62,8934.0,84.3288,84.4074,84.2414,84.3986,8934.0
2020-06-17 13:00:00,96.61,96.86,96.59,96.82,6499.0,84.3899,84.6083,84.3724,84.5733,6499.0
2020-06-17 13:05:00,96.81,96.92,96.81,96.9,16437.0,84.5646,84.6607,84.5646,84.6432,16437.0
2020-06-17 13:10:00,96.89,97.04,96.86,96.91,8856.0,84.6345,84.7655,84.6083,84.652,8856.0
2020-06-17 13:15:00,96.91,97.05,96.91,97.05,8965.0,84.652,84.7743,84.652,84.7743,8965.0
2020-06-17 13:20:00,97.09,97.24,97.07,97.22,9574.0,84.8092,84.9402,84.7917,84.9228,9574.0
2020-06-17 13:25:00,97.26,97.47,97.24,97.4,37034.0,84.9577,85.1411,84.9402,85.08,37034.0
2020-06-17 13:30:00,97.31,97.49,97.3,97.31,12321.0,85.0014,85.1586,84.9926,85.0014,12321.0
2020-06-17 13:35:00,97.32,97.35,97.22,97.35,7179.0,85.0101,85.0363,84.9228,85.0363,7179.0
2020-06-17 13:40:00,97.34,97.36,97.19,97.27,7204.0,85.0276,85.045,84.8965,84.9664,7204.0
2020-06-17 13:45:00,97.22,97.28,97.19,97.26,5266.0,84.9228,84.9752,84.8965,84.9577,5266.0
2020-06-17 13:50:00,97.26,97.36,97.24,97.36,18250.0,84.9577,85.045,84.9402,85.045,18250.0
2020-06-17 13:55:00,97.35,97.38,97.19,97.19,11595.0,85.0363,85.0625,84.8965,84.8965,11595.0
2020-06-17 14:00:00,97.2,97.26,97.06,97.09,22047.0,84.9053,84.9577,84.783,84.8092,22047.0
2020-06-17 14:05:00,97.1,97.23,97.1,97.22,6282.0,84.8179,84.9315,84.8179,84.9228,6282.0
2020-06-17 14:10:00,97.2,97.26,97.06,97.1,15526.0,84.9053,84.9577,84.783,84.8179,15526.0
2020-06-17 14:15:00,97.09,97.16,97.05,97.14,11028.0,84.8092,84.8703,84.7743,84.8529,11028.0
2020-06-17 14:20:00,97.16,97.34,97.13,97.34,19759.0,84.8703,85.0276,84.8441,85.0276,19759.0
2020-06-17 14:25:00,97.34,97.42,97.21,97.34,13913.0,85.0276,85.0975,84.914,85.0276,13913.0
2020-06-17 14:30:00,97.35,97.37,97.22,97.28,11519.0,85.0363,85.0538,84.9228,84.9752,11519.0
2020-06-17 14:35:00,97.29,97.32,97.17,97.28,11966.0,84.9839,85.0101,84.8791,84.9752,11966.0
2020-06-17 14:40:00,97.29,97.44,97.23,97.25,11450.0,84.9839,85.1149,84.9315,84.949,11450.0
2020-06-17 14:45:00,97.26,97.36,97.22,97.32,10086.0,84.9577,85.045,84.9228,85.0101,10086.0
2020-06-17 14:50:00,97.31,97.44,97.23,97.25,10918.0,85.0014,85.1149,84.9315,84.949,10918.0
2020-06-17 14:55:00,97.27,97.3,97.11,97.11,17551.0,84.9664,84.9926,84.8267,84.8267,17551.0
2020-06-17 15:00:00,97.09,97.1,96.97,97.09,23812.0,84.8092,84.8179,84.7044,84.8092,23812.0
2020-06-17 15:05:00,97.08,97.14,97.0,97.07,18426.0,84.8005,84.8529,84.7306,84.7917,18426.0
2020-06-17 15:10:00,97.1,97.11,96.95,97.03,14653.0,84.8179,84.8267,84.6869,84.7568,14653.0
2020-06-17 15:15:00,97.04,97.09,96.9,96.94,17220.0,84.7655,84.8092,84.6432,84.6782,17220.0
2020-06-17 15:20:00,96.95,96.96,96.67,96.71,14327.0,84.6869,84.6956,84.4423,84.4773,14327.0
2020-06-17 15:25:00,96.72,96.76,96.5,96.56,22472.0,84.486,84.5209,84.2938,84.3462,22472.0
2020-06-17 15:30:00,96.57,96.93,96.47,96.89,15667.0,84.355,84.6694,84.2676,84.6345,15667.0
2020-06-17 15:35:00,96.83,96.92,96.71,96.8,24820.0,84.5821,84.6607,84.4773,84.5559,24820.0
2020-06-17 15:40:00,96.79,96.8,96.62,96.73,31374.0,84.5471,84.5559,84.3986,84.4947,31374.0
2020-06-17 15:45:00,96.72,96.82,96.67,96.7,38343.0,84.486,84.5733,84.4423,84.4685,38343.0
2020-06-17 15:50:00,96.68,96.77,96.52,96.77,62045.0,84.4511,84.5297,84.3113,84.5297,62045.0
2020-06-17 15:55:00,96.79,96.81,96.64,96.69,93448.0,84.5471,84.5646,84.4161,84.4598,93448.0
2020-06-18 09:30:00,95.5,95.7,95.09,95.45,41250.0,83.4203,83.595,83.0622,83.3766,41250.0
2020-06-18 09:35:00,95.43,95.85,95.43,95.85,25057.0,83.3592,83.726,83.3592,83.726,25057.0
2020-06-18 09:40:00,95.8,95.89,95.69,95.73,15314.0,83.6824,83.761,83.5863,83.6212,15314.0
2020-06-18 09:45:00,95.73,95.73,95.17,95.31,19904.0,83.6212,83.6212,83.1321,83.2543,19904.0
2020-06-18 09:50:00,95.32,95.53,95.18,95.44,11733.0,83.2631,83.4465,83.1408,83.3679,11733.0
2020-06-18 09:55:00,95.46,95.68,95.39,95.39,14244.0,83.3854,83.5775,83.3242,83.3242,14244.0
2020-06-18 10:00:00,95.4,95.65,95.23,95.23,12226.0,83.333,83.5513,83.1845,83.1845,12226.0
2020-06-18 10:05:00,95.25,95.48,95.1,95.48,18601.0,83.2019,83.4028,83.0709,83.4028,18601.0
2020-06-18 10:10:00,95.44,95.49,95.26,95.49,9804.0,83.3679,83.4116,83.2107,83.4116,9804.0
2020-06-18 10:15:00,95.49,95.52,95.12,95.14,11394.0,83.4116,83.4378,83.0884,83.1058,11394.0
2020-06-18 10:20:00,95.15,95.26,94.92,94.96,18356.0,83.1146,83.2107,82.9137,82.9486,18356.0
2020-06-18 10:25:00,94.96,94.99,94.74,94.8,18150.0,82.9486,82.9748,82.7564,82.8089,18150.0
2020-06-18 10:30:00,94.81,95.07,94.58,94.78,20046.0,82.8176,83.0447,82.6167,82.7914,20046.0
2020-06-18 10:35:00,94.74,95.1,94.74,94.99,12666.0,82.7564,83.0709,82.7564,82.9748,12666.0
2020-06-18 10:40:00,94.97,95.0,94.82,94.98,10812.0,82.9574,82.9836,82.8263,82.9661,10812.0
2020-06-18 10:45:00,94.92,95.2,94.92,95.07,8839.0,82.9137,83.1583,82.9137,83.0447,8839.0
2020-06-18 10:50:00,95.08,95.08,94.71,94.77,15148.0,83.0534,83.0534,82.7302,82.7827,15148.0
2020-06-18 10:55:00,94.82,95.35,94.82,95.32,14909.0,82.8263,83.2893,82.8263,83.2631,14909.0
2020-06-18 11:00:00,95.34,95.38,95.15,95.32,12243.0,83.2806,83.3155,83.1146,83.2631,12243.0
2020-06-18 11:05:00,95.28,95.28,95.12,95.18,11861.0,83.2281,83.2281,83.0884,83.1408,11861.0
2020-06-18 11:10:00,95.16,95.22,95.08,95.22,14085.0,83.1233,83.1757,83.0534,83.1757,14085.0
2020-06-18 11:15:00,95.27,95.44,95.25,95.38,10711.0,83.2194,83.3679,83.2019,83.3155,10711.0
2020-06-18 11:20:00,95.35,95.41,95.21,95.22,8691.0,83.2893,83.3417,83.167,83.1757,8691.0
2020-06-18 11:25:00,95.23,95.41,95.21,95.31,10464.0,83.1845,83.3417,83.167,83.2543,10464.0
2020-06-18 11:30:00,95.32,95.55,95.32,95.46,13401.0,83.2631,83.464,83.2631,83.3854,13401.0
2020-06-18 11:35:00,95.47,95.54,95.35,95.37,14908.0,83.3941,83.4553,83.2893,83.3068,14908.0
2020-06-18 11:40:00,95.3,95.49,95.29,95.35,15161.0,83.2456,83.4116,83.2369,83.2893,15161.0
2020-06-18 11:45:00,95.33,95.33,95.19,95.3,8764.0,83.2718,83.2718,83.1495,83.2456,8764.0
2020-06-18 11:50:00,95.28,95.43,95.2,95.28,21135.0,83.2281,83.3592,83.1583,83.2281,21135.0
2020-06-18 11:55:00,95.29,95.35,95.25,95.29,7627.0,83.2369,83.2893,83.2019,83.2369,7627.0
2020-06-18 12:00:00,95.28,95.28,95.1,95.16,8719.0,83.2281,83.2281,83.0709,83.1233,8719.0
2020-06-18 12:05:00,95.16,95.31,95.16,95.28,6203.0,83.1233,83.2543,83.1233,83.2281,6203.0
2020-06-18 12:10:00,95.29,95.34,95.24,95.25,10111.0,83.2369,83.2806,83.1932,83.2019,10111.0
2020-06-18 12:15:00,95.27,95.28,95.08,95.13,5990.0,83.2194,83.2281,83.0534,83.0971,5990.0
2020-06-18 12:20:00,95.12,95.21,95.02,95.04,9403.0,83.0884,83.167,83.001,83.0185,9403.0
2020-06-18 12:25:00,95.06,95.16,94.94,94.94,9858.0,83.036,83.1233,82.9311,82.9311,9858.0
2020-06-18 12:30:00,94.94,94.97,94.7,94.7,28514.0,82.9311,82.9574,82.7215,82.7215,28514.0
2020-06-18 12:35:00,94.69,94.73,94.59,94.63,20482.0,82.7128,82.7477,82.6254,82.6604,20482.0
2020-06-18 12:40:00,94.63,94.82,94.56,94.79,13928.0,82.6604,82.8263,82.5992,82.8001,13928.0
2020-06-18 12:45:00,94.79,94.79,94.72,94.76,11596.0,82.8001,82.8001,82.739,82.7739,11596.0
2020-06-18 12:50:00,94.76,94.86,94.74,94.83,12958.0,82.7739,82.8613,82.7564,82.8351,12958.0
2020-06-18 12:55:00,94.83,94.89,94.79,94.89,14634.0,82.8351,82.8875,82.8001,82.8875,14634.0
2020-06-18 13:00:00,94.89,94.94,94.85,94.9,11560.0,82.8875,82.9311,82.8525,82.8962,11560.0
2020-06-18 13:05:00,94.88,95.28,94.84,95.25,12621.0,82.8787,83.2281,82.8438,83.2019,12621.0
2020-06-18 13:10:00,95.28,95.3,95.16,95.23,10650.0,83.2281,83.2456,83.1233,83.1845,10650.0
2020-06-18 13:15:00,95.24,95.25,95.07,95.25,7829.0,83.1932,83.2019,83.0447,83.2019,7829.0
2020-06-18 13:20:00,95.26,95.26,95.14,95.17,16045.0,83.2107,83.2107,83.1058,83.1321,16045.0
2020-06-18 13:25:00,95.17,95.3,95.16,95.3,10271.0,83.1321,83.2456,83.1233,83.2456,10271.0
2020-06-18 13:30:00,95.3,95.35,95.29,95.34,8776.0,83.2456,83.2893,83.2369,83.2806,8776.0
2020-06-18 13:35:00,95.35,95.41,95.23,95.39,15394.0,83.2893,83.3417,83.1845,83.3242,15394.0
2020-06-18 13:40:00,95.38,95.45,95.33,95.44,12258.0,83.3155,83.3766,83.2718,83.3679,12258.0
2020-06-18 13:45:00,95.44,95.5,95.41,95.42,14972.0,83.3679,83.4203,83.3417,83.3504,14972.0
2020-06-18 13:50:00,95.43,95.56,95.43,95.48,13184.0,83.3592,83.4727,83.3592,83.4028,13184.0
2020-06-18 13:55:00,95.48,95.48,95.4,95.47,9206.0,83.4028,83.4028,83.333,83.3941,9206.0
2020-06-18 14:00:00,95.47,95.48,95.21,95.24,32106.0,83.3941,83.4028,83.167,83.1932,32106.0
2020-06-18 14:05:00,95.26,95.26,95.0,95.04,24387.0,83.2107,83.2107,82.9836,83.0185,24387.0
2020-06-18 14:10:00,95.04,95.1,95.02,95.04,11095.0,83.0185,83.0709,83.001,83.0185,11095.0
2020-06-18 14:15:00,95.04,95.25,94.95,95.24,27807.0,83.0185,83.2019,82.9399,83.1932,27807.0
2020-06-18 14:20:00,95.24,95.37,95.24,95.33,7879.0,83.1932,83.3068,83.1932,83.2718,7879.0
2020-06-18 14:25:00,95.32,95.35,95.23,95.28,10221.0,83.2631,83.2893,83.1845,83.2281,10221.0
2020-06-18 14:30:00,95.29,95.53,95.22,95.48,19107.0,83.2369,83.4465,83.1757,83.4028,19107.0
2020-06-18 14:35:00,95.46,95.54,95.38,95.39,11057.0,83.3854,83.4553,83.3155,83.3242,11057.0
2020-06-18 14:40:00,95.4,95.41,95.22,95.25,13620.0,83.333,83.3417,83.1757,83.2019,13620.0
2020-06-18 14:45:00,95.27,95.31,95.25,95.25,9798.0,83.2194,83.2543,83.2019,83.2019,9798.0
2020-06-18 14:50:00,95.25,95.39,95.25,95.35,12063.0,83.2019,83.3242,83.2019,83.2893,12063.0
2020-06-18 14:55:00,95.35,95.45,95.17,95.18,18524.0,83.2893,83.3766,83.1321,83.1408,18524.0
2020-06-18 15:00:00,95.17,95.18,94.97,95.07,16942.0,83.1321,83.1408,82.9574,83.0447,16942.0
2020-06-18 15:05:00,95.06,95.17,95.03,95.16,11260.0,83.036,83.1321,83.0098,83.1233,11260.0
2020-06-18 15:10:00,95.15,95.15,94.83,94.89,15318.0,83.1146,83.1146,82.8351,82.8875,15318.0
2020-06-18 15:15:00,94.9,95.17,94.9,95.12,17857.0,82.8962,83.1321,82.8962,83.0884,17857.0
2020-06-18 15:20:00,95.11,95.11,95.03,95.06,13853.0,83.0796,83.0796,83.0098,83.036,13853.0
2020-06-18 15:25:00,95.06,95.06,94.91,94.96,25629.0,83.036,83.036,82.9049,82.9486,25629.0
2020-06-18 15:30:00,94.97,95.15,94.91,95.05,44485.0,82.9574,83.1146,82.9049,83.0272,44485.0
2020-06-18 15:35:00,95.05,95.07,94.94,94.97,28216.0,83.0272,83.0447,82.9311,82.9574,28216.0
2020-06-18 15:40:00,94.97,94.97,94.8,94.83,29155.0,82.9574,82.9574,82.8089,82.8351,29155.0
2020-06-18 15:45:00,94.82,94.85,94.64,94.81,44858.0,82.8263,82.8525,82.6691,82.8176,44858.0
2020-06-18 15:50:00,94.84,94.94,94.6,94.93,91695.0,82.8438,82.9311,82.6342,82.9224,91695.0
2020-06-18 15:55:00,94.92,95.17,94.91,95.12,182326.0,82.9137,83.1321,82.9049,83.0884,182326.0
2020-06-19 09:30:00,96.68,96.68,95.69,95.76,1021628.0,84.4511,84.4511,83.5863,83.6474,1021628.0
2020-06-19 09:35:00,95.83,95.93,95.37,95.66,17588.0,83.7086,83.7959,83.3068,83.5601,17588.0
2020-06-19 09:40:00,95.58,95.58,94.96,95.0,12198.0,83.4902,83.4902,82.9486,82.9836,12198.0
2020-06-19 09:45:00,95.03,95.51,95.03,95.4,11875.0,83.0098,83.429,83.0098,83.333,11875.0
2020-06-19 09:50:00,95.44,95.54,95.21,95.31,12412.0,83.3679,83.4553,83.167,83.2543,12412.0
2020-06-19 09:55:00,95.37,95.39,95.03,95.06,17312.0,83.3068,83.3242,83.0098,83.036,17312.0
2020-06-19 10:00:00,95.09,95.09,94.79,94.93,26008.0,83.0622,83.0622,82.8001,82.9224,26008.0
2020-06-19 10:05:00,94.87,95.27,94.85,95.11,16204.0,82.87,83.2194,82.8525,83.0796,16204.0
2020-06-19 10:10:00,95.08,95.08,94.74,94.79,12287.0,83.0534,83.0534,82.7564,82.8001,12287.0
2020-06-19 10:15:00,94.85,95.09,94.81,95.01,11034.0,82.8525,83.0622,82.8176,82.9923,11034.0
2020-06-19 10:20:00,95.03,95.1,94.89,94.9,16507.0,83.0098,83.0709,82.8875,82.8962,16507.0
2020-06-19 10:25:00,94.91,95.2,94.9,95.08,18437.0,82.9049,83.1583,82.8962,83.0534,18437.0
2020-06-19 10:30:00,95.08,95.09,94.74,94.88,34709.0,83.0534,83.0622,82.7564,82.8787,34709.0
2020-06-19 10:35:00,94.89,95.1,94.86,94.86,9699.0,82.8875,83.0709,82.8613,82.8613,9699.0
2020-06-19 10:40:00,94.87,94.87,94.57,94.59,17312.0,82.87,82.87,82.6079,82.6254,17312.0
2020-06-19 10:45:00,94.6,94.87,94.51,94.8,14925.0,82.6342,82.87,82.5555,82.8089,14925.0
2020-06-19 10:50:00,94.79,94.84,94.62,94.77,15796.0,82.8001,82.8438,82.6516,82.7827,15796.0
2020-06-19 10:55:00,94.73,94.73,94.55,94.61,12074.0,82.7477,82.7477,82.5905,82.6429,12074.0
2020-06-19 11:00:00,94.6,94.71,94.47,94.71,8574.0,82.6342,82.7302,82.5206,82.7302,8574.0
2020-06-19 11:05:00,94.7,94.87,94.69,94.79,8605.0,82.7215,82.87,82.7128,82.8001,8605.0
2020-06-19 11:10:00,94.8,94.87,94.65,94.77,12704.0,82.8089,82.87,82.6778,82.7827,12704.0
2020-06-19 11:15:00,94.8,94.93,94.68,94.71,21744.0,82.8089,82.9224,82.704,82.7302,21744.0
2020-06-19 11:20:00,94.69,94.69,94.46,94.6,18393.0,82.7128,82.7128,82.5119,82.6342,18393.0
2020-06-19 11:25:00,94.64,94.65,94.46,94.59,20830.0,82.6691,82.6778,82.5119,82.6254,20830.0
2020-06-19 11:30:00,94.61,94.66,94.49,94.66,15863.0,82.6429,82.6866,82.5381,82.6866,15863.0
2020-06-19 11:35:00,94.65,94.73,94.57,94.64,18038.0,82.6778,82.7477,82.6079,82.6691,18038.0
2020-06-19 11:40:00,94.66,94.75,94.61,94.65,18887.0,82.6866,82.7652,82.6429,82.6778,18887.0
2020-06-19 11:45:00,94.65,94.92,94.64,94.84,12938.0,82.6778,82.9137,82.6691,82.8438,12938.0
2020-06-19 11:50:00,94.86,95.05,94.84,94.99,12729.0,82.8613,83.0272,82.8438,82.9748,12729.0
2020-06-19 11:55:00,94.97,94.97,94.85,94.88,10501.0,82.9574,82.9574,82.8525,82.8787,10501.0
2020-06-19 12:00:00,94.89,94.89,94.65,94.7,18535.0,82.8875,82.8875,82.6778,82.7215,18535.0
2020-06-19 12:05:00,94.69,94.7,94.49,94.59,23327.0,82.7128,82.7215,82.5381,82.6254,23327.0
2020-06-19 12:10:00,94.59,94.63,94.23,94.23,19167.0,82.6254,82.6604,82.311,82.311,19167.0
2020-06-19 12:15:00,94.25,94.25,93.67,93.7,34055.0,82.3284,82.3284,81.8218,81.848,34055.0
2020-06-19 12:20:00,93.67,93.96,93.54,93.73,29759.0,81.8218,82.0751,81.7082,81.8742,29759.0
2020-06-19 12:25:00,93.68,93.94,93.66,93.94,21116.0,81.8305,82.0576,81.8131,82.0576,21116.0
2020-06-19 12:30:00,93.94,94.11,93.9,93.96,29008.0,82.0576,82.2061,82.0227,82.0751,29008.0
2020-06-19 12:35:00,93.99,94.06,93.94,93.95,18969.0,82.1013,82.1625,82.0576,82.0664,18969.0
2020-06-19 12:40:00,93.98,94.13,93.88,94.02,19400.0,82.0926,82.2236,82.0052,82.1275,19400.0
2020-06-19 12:45:00,94.0,94.07,93.91,94.03,18918.0,82.11,82.1712,82.0314,82.1363,18918.0
2020-06-19 12:50:00,94.04,94.12,94.0,94.09,13825.0,82.145,82.2149,82.11,82.1887,13825.0
2020-06-19 12:55:00,94.1,94.56,94.07,94.53,23184.0,82.1974,82.5992,82.1712,82.573,23184.0
2020-06-19 13:00:00,94.51,94.57,94.25,94.27,12461.0,82.5555,82.6079,82.3284,82.3459,12461.0
2020-06-19 13:05:00,94.28,94.54,94.27,94.52,11557.0,82.3546,82.5817,82.3459,82.5643,11557.0
2020-06-19 13:10:00,94.52,94.67,94.51,94.65,13574.0,82.5643,82.6953,82.5555,82.6778,13574.0
2020-06-19 13:15:00,94.64,94.64,94.38,94.45,9207.0,82.6691,82.6691,82.442,82.5031,9207.0
2020-06-19 13:20:00,94.44,94.54,94.27,94.35,18513.0,82.4944,82.5817,82.3459,82.4158,18513.0
2020-06-19 13:25:00,94.37,94.57,94.37,94.51,8807.0,82.4332,82.6079,82.4332,82.5555,8807.0
2020-06-19 13:30:00,94.48,94.49,94.31,94.31,10479.0,82.5293,82.5381,82.3808,82.3808,10479.0
2020-06-19 13:35:00,94.3,94.55,94.29,94.5,17986.0,82.3721,82.5905,82.3634,82.5468,17986.0
2020-06-19 13:40:00,94.47,94.66,94.47,94.63,17388.0,82.5206,82.6866,82.5206,82.6604,17388.0
2020-06-19 13:45:00,94.64,94.76,94.4,94.47,16920.0,82.6691,82.7739,82.4595,82.5206,16920.0
2020-06-19 13:50:00,94.5,94.52,94.33,94.35,12554.0,82.5468,82.5643,82.3983,82.4158,12554.0
2020-06-19 13:55:00,94.37,94.47,94.14,94.16,15766.0,82.4332,82.5206,82.2323,82.2498,15766.0
2020-06-19 14:00:00,94.19,94.53,94.19,94.47,25288.0,82.276,82.573,82.276,82.5206,25288.0
2020-06-19 14:05:00,94.46,94.48,94.04,94.18,33379.0,82.5119,82.5293,82.145,82.2673,33379.0
2020-06-19 14:10:00,94.18,94.24,94.04,94.18,20774.0,82.2673,82.3197,82.145,82.2673,20774.0
2020-06-19 14:15:00,94.17,94.29,93.73,93.73,49066.0,82.2585,82.3634,81.8742,81.8742,49066.0
2020-06-19 14:20:00,93.74,93.95,93.66,93.89,27302.0,81.8829,82.0664,81.8131,82.014,27302.0
2020-06-19 14:25:00,93.9,93.92,93.53,93.54,29939.0,82.0227,82.0402,81.6995,81.7082,29939.0
2020-06-19 14:30:00,93.55,93.89,93.39,93.7,28177.0,81.717,82.014,81.5772,81.848,28177.0
2020-06-19 14:35:00,93.69,93.85,93.69,93.78,41743.0,81.8393,81.979,81.8393,81.9179,41743.0
2020-06-19 14:40:00,93.77,93.9,93.69,93.83,29279.0,81.9091,82.0227,81.8393,81.9616,29279.0
2020-06-19 14:45:00,93.81,94.17,93.77,94.03,22715.0,81.9441,82.2585,81.9091,82.1363,22715.0
2020-06-19 14:50:00,94.06,94.38,94.06,94.33,25223.0,82.1625,82.442,82.1625,82.3983,25223.0
2020-06-19 14:55:00,94.32,94.61,94.29,94.48,21779.0,82.3896,82.6429,82.3634,82.5293,21779.0
2020-06-19 15:00:00,94.48,94.55,94.29,94.32,22321.0,82.5293,82.5905,82.3634,82.3896,22321.0
2020-06-19 15:05:00,94.3,94.36,94.18,94.19,27642.0,82.3721,82.4245,82.2673,82.276,27642.0
2020-06-19 15:10:00,94.2,94.49,94.1,94.42,38512.0,82.2847,82.5381,82.1974,82.4769,38512.0
2020-06-19 15:15:00,94.42,94.76,94.41,94.75,36990.0,82.4769,82.7739,82.4682,82.7652,36990.0
2020-06-19 15:20:00,94.77,94.86,94.66,94.76,29996.0,82.7827,82.8613,82.6866,82.7739,29996.0
2020-06-19 15:25:00,94.76,94.77,94.5,94.5,38314.0,82.7739,82.7827,82.5468,82.5468,38314.0
2020-06-19 15:30:00,94.5,94.72,94.45,94.71,49860.0,82.5468,82.739,82.5031,82.7302,49860.0
2020-06-19 15:35:00,94.72,94.74,94.39,94.43,77555.0,82.739,82.7564,82.4507,82.4857,77555.0
2020-06-19 15:40:00,94.42,94.63,94.26,94.59,118877.0,82.4769,82.6604,82.3372,82.6254,118877.0
2020-06-19 15:45:00,94.58,94.62,93.56,93.76,194908.0,82.6167,82.6516,81.7257,81.9004,194908.0
2020-06-19 15:50:00,93.68,93.74,92.17,93.32,425955.0,81.8305,81.8829,80.5115,81.5161,425955.0
2020-06-19 15:55:00,93.31,93.31,91.65,92.11,851400.0,81.5073,81.5073,80.0573,80.4591,851400.0
2020-06-22 09:30:00,91.82,91.82,90.55,90.63,96744.0,80.2058,80.2058,79.0964,79.1663,96744.0
2020-06-22 09:35:00,90.69,90.76,89.92,90.34,50169.0,79.2187,79.2799,78.5461,78.913,50169.0
2020-06-22 09:40:00,90.24,90.37,90.05,90.15,43958.0,78.8256,78.9392,78.6597,78.747,43958.0
2020-06-22 09:45:00,90.11,91.18,90.06,90.95,43330.0,78.7121,79.6467,78.6684,79.4458,43330.0
2020-06-22 09:50:00,90.92,91.2,90.92,91.09,70183.0,79.4196,79.6642,79.4196,79.5681,70183.0
2020-06-22 09:55:00,91.14,91.55,91.13,91.36,40117.0,79.6118,79.9699,79.6031,79.804,40117.0
2020-06-22 10:00:00,91.42,91.9,91.32,91.66,25894.0,79.8564,80.2757,79.769,80.066,25894.0
2020-06-22 10:05:00,91.65,91.84,91.52,91.84,24205.0,80.0573,80.2233,79.9437,80.2233,24205.0
2020-06-22 10:10:00,91.84,92.02,91.59,91.85,22799.0,80.2233,80.3805,80.0049,80.232,22799.0
2020-06-22 10:15:00,91.83,91.83,91.48,91.65,31099.0,80.2145,80.2145,79.9088,80.0573,31099.0
2020-06-22 10:20:00,91.67,92.07,91.46,92.04,30802.0,80.0748,80.4242,79.8913,80.398,30802.0
2020-06-22 10:25:00,92.02,92.34,91.93,92.33,31760.0,80.3805,80.66,80.3019,80.6513,31760.0
2020-06-22 10:30:00,92.37,92.42,91.99,92.15,26986.0,80.6862,80.7299,80.3543,80.4941,26986.0
2020-06-22 10:35:00,92.16,92.2,91.87,91.87,21485.0,80.5028,80.5377,80.2495,80.2495,21485.0
2020-06-22 10:40:00,91.88,91.91,91.64,91.77,77592.0,80.2582,80.2844,80.0486,80.1621,77592.0
2020-06-22 10:45:00,91.8,91.98,91.72,91.74,11540.0,80.1883,80.3456,80.1184,80.1359,11540.0
2020-06-22 10:50:00,91.74,92.1,91.74,92.04,14091.0,80.1359,80.4504,80.1359,80.398,14091.0
2020-06-22 10:55:00,92.06,92.17,91.97,92.0,23042.0,80.4154,80.5115,80.3368,80.363,23042.0
2020-06-22 11:00:00,91.93,92.06,91.81,91.91,11290.0,80.3019,80.4154,80.1971,80.2844,11290.0
2020-06-22 11:05:00,91.95,92.04,91.87,91.87,8826.0,80.3193,80.398,80.2495,80.2495,8826.0
2020-06-22 11:10:00,91.89,92.05,91.84,92.0,8752.0,80.2669,80.4067,80.2233,80.363,8752.0
2020-06-22 11:15:00,91.99,92.15,91.91,92.0,12606.0,80.3543,80.4941,80.2844,80.363,12606.0
2020-06-22 11:20:00,92.01,92.05,91.91,92.01,10511.0,80.3718,80.4067,80.2844,80.3718,10511.0
2020-06-22 11:25:00,92.02,92.09,91.98,91.98,15689.0,80.3805,80.4416,80.3456,80.3456,15689.0
2020-06-22 11:30:00,92.01,92.01,91.81,91.97,20087.0,80.3718,80.3718,80.1971,80.3368,20087.0
2020-06-22 11:35:00,91.93,92.09,91.85,91.96,14147.0,80.3019,80.4416,80.232,80.3281,14147.0
2020-06-22 11:40:00,91.98,92.01,91.93,91.93,8890.0,80.3456,80.3718,80.3019,80.3019,8890.0
2020-06-22 11:45:00,91.92,91.97,91.77,91.78,11894.0,80.2931,80.3368,80.1621,80.1709,11894.0
2020-06-22 11:50:00,91.8,91.9,91.66,91.7,13805.0,80.1883,80.2757,80.066,80.101,13805.0
2020-06-22 11:55:00,91.7,91.81,91.65,91.67,10606.0,80.101,80.1971,80.0573,80.0748,10606.0
2020-06-22 12:00:00,91.69,91.98,91.69,91.98,14096.0,80.0922,80.3456,80.0922,80.3456,14096.0
2020-06-22 12:05:00,91.97,92.13,91.96,92.08,8740.0,80.3368,80.4766,80.3281,80.4329,8740.0
2020-06-22 12:10:00,92.08,92.09,91.97,92.07,10623.0,80.4329,80.4416,80.3368,80.4242,10623.0
2020-06-22 12:15:00,92.05,92.16,92.04,92.15,24054.0,80.4067,80.5028,80.398,80.4941,24054.0
2020-06-22 12:20:00,92.13,92.18,91.95,91.99,12992.0,80.4766,80.5203,80.3193,80.3543,12992.0
2020-06-22 12:25:00,91.97,91.99,91.86,91.92,13244.0,80.3368,80.3543,80.2407,80.2931,13244.0
2020-06-22 12:30:00,91.94,91.99,91.88,91.89,11279.0,80.3106,80.3543,80.2582,80.2669,11279.0
2020-06-22 12:35:00,91.88,92.0,91.83,91.84,10976.0,80.2582,80.363,80.2145,80.2233,10976.0
2020-06-22 12:40:00,91.85,91.98,91.79,91.96,10649.0,80.232,80.3456,80.1796,80.3281,10649.0
2020-06-22 12:45:00,91.95,92.16,91.94,92.1,11486.0,80.3193,80.5028,80.3106,80.4504,11486.0
2020-06-22 12:50:00,92.09,92.13,91.98,92.13,11821.0,80.4416,80.4766,80.3456,80.4766,11821.0
2020-06-22 12:55:00,92.13,92.16,92.01,92.02,8860.0,80.4766,80.5028,80.3718,80.3805,8860.0
2020-06-22 13:00:00,92.03,92.24,91.98,92.21,14893.0,80.3892,80.5727,80.3456,80.5465,14893.0
2020-06-22 13:05:00,92.2,92.23,92.05,92.1,14454.0,80.5377,80.5639,80.4067,80.4504,14454.0
2020-06-22 13:10:00,92.11,92.11,91.96,91.96,10236.0,80.4591,80.4591,80.3281,80.3281,10236.0
2020-06-22 13:15:00,91.96,92.09,91.96,92.09,11168.0,80.3281,80.4416,80.3281,80.4416,11168.0
2020-06-22 13:20:00,92.11,92.19,92.03,92.14,12690.0,80.4591,80.529,80.3892,80.4853,12690.0
2020-06-22 13:25:00,92.15,92.2,91.94,91.95,17471.0,80.4941,80.5377,80.3106,80.3193,17471.0
2020-06-22 13:30:00,91.94,92.1,91.94,92.02,18258.0,80.3106,80.4504,80.3106,80.3805,18258.0
2020-06-22 13:35:00,92.04,92.15,91.98,92.05,13358.0,80.398,80.4941,80.3456,80.4067,13358.0
2020-06-22 13:40:00,92.06,92.14,91.99,92.09,9555.0,80.4154,80.4853,80.3543,80.4416,9555.0
2020-06-22 13:45:00,92.11,92.29,92.07,92.23,29267.0,80.4591,80.6163,80.4242,80.5639,29267.0
2020-06-22 13:50:00,92.24,92.33,92.2,92.2,16007.0,80.5727,80.6513,80.5377,80.5377,16007.0
2020-06-22 13:55:00,92.21,92.27,92.12,92.16,13231.0,80.5465,80.5989,80.4678,80.5028,13231.0
2020-06-22 14:00:00,92.15,92.15,91.85,91.94,20767.0,80.4941,80.4941,80.232,80.3106,20767.0
2020-06-22 14:05:00,91.95,91.99,91.83,91.93,10317.0,80.3193,80.3543,80.2145,80.3019,10317.0
2020-06-22 14:10:00,91.94,91.96,91.87,91.88,10059.0,80.3106,80.3281,80.2495,80.2582,10059.0
2020-06-22 14:15:00,91.87,92.01,91.86,91.99,9133.0,80.2495,80.3718,80.2407,80.3543,9133.0
2020-06-22 14:20:00,91.99,92.09,91.95,92.0,11297.0,80.3543,80.4416,80.3193,80.363,11297.0
2020-06-22 14:25:00,91.99,92.1,91.98,92.02,13654.0,80.3543,80.4504,80.3456,80.3805,13654.0
2020-06-22 14:30:00,92.03,92.21,91.97,92.21,21550.0,80.3892,80.5465,80.3368,80.5465,21550.0
2020-06-22 14:35:00,92.22,92.31,92.12,92.2,16742.0,80.5552,80.6338,80.4678,80.5377,16742.0
2020-06-22 14:40:00,92.19,92.34,92.16,92.28,14900.0,80.529,80.66,80.5028,80.6076,14900.0
2020-06-22 14:45:00,92.28,92.3,92.21,92.27,13870.0,80.6076,80.6251,80.5465,80.5989,13870.0
2020-06-22 14:50:00,92.28,92.3,92.19,92.3,18698.0,80.6076,80.6251,80.529,80.6251,18698.0
2020-06-22 14:55:00,92.29,92.43,92.29,92.35,12917.0,80.6163,80.7386,80.6163,80.6688,12917.0
2020-06-22 15:00:00,92.35,92.36,92.23,92.24,16669.0,80.6688,80.6775,80.5639,80.5727,16669.0
2020-06-22 15:05:00,92.22,92.26,92.14,92.14,20247.0,80.5552,80.5901,80.4853,80.4853,20247.0
2020-06-22 15:10:00,92.17,92.23,91.95,91.95,23277.0,80.5115,80.5639,80.3193,80.3193,23277.0
2020-06-22 15:15:00,91.97,92.01,91.8,91.95,22695.0,80.3368,80.3718,80.1883,80.3193,22695.0
2020-06-22 15:20:00,91.88,92.01,91.73,91.79,21717.0,80.2582,80.3718,80.1272,80.1796,21717.0
2020-06-22 15:25:00,91.81,91.95,91.81,91.86,19338.0,80.1971,80.3193,80.1971,80.2407,19338.0
2020-06-22 15:30:00,91.87,92.07,91.84,92.03,38106.0,80.2495,80.4242,80.2233,80.3892,38106.0
2020-06-22 15:35:00,92.02,92.35,91.96,92.35,63182.0,80.3805,80.6688,80.3281,80.6688,63182.0
2020-06-22 15:40:00,92.35,92.53,92.25,92.53,72608.0,80.6688,80.826,80.5814,80.826,72608.0
2020-06-22 15:45:00,92.52,92.61,92.39,92.41,59218.0,80.8173,80.8959,80.7037,80.7212,59218.0
2020-06-22 15:50:00,92.44,92.58,92.25,92.57,70021.0,80.7474,80.8697,80.5814,80.8609,70021.0
2020-06-22 15:55:00,92.58,92.64,92.38,92.56,159697.0,80.8697,80.9221,80.695,80.8522,159697.0
2020-06-23 09:30:00,93.61,93.83,93.2,93.2,49591.0,81.7694,81.9616,81.4112,81.4112,49591.0
2020-06-23 09:35:00,93.23,93.23,92.58,92.7,27009.0,81.4374,81.4374,80.8697,80.9745,27009.0
2020-06-23 09:40:00,92.72,92.76,92.4,92.57,25153.0,80.992,81.0269,80.7124,80.8609,25153.0
2020-06-23 09:45:00,92.53,92.6,92.15,92.22,23465.0,80.826,80.8871,80.4941,80.5552,23465.0
2020-06-23 09:50:00,92.22,92.34,92.0,92.01,22563.0,80.5552,80.66,80.363,80.3718,22563.0
2020-06-23 09:55:00,92.0,92.0,91.74,91.83,17080.0,80.363,80.363,80.1359,80.2145,17080.0
2020-06-23 10:00:00,91.88,92.1,91.8,92.03,22198.0,80.2582,80.4504,80.1883,80.3892,22198.0
2020-06-23 10:05:00,92.04,92.12,91.8,92.05,13804.0,80.398,80.4678,80.1883,80.4067,13804.0
2020-06-23 10:10:00,92.09,92.31,91.88,92.28,21018.0,80.4416,80.6338,80.2582,80.6076,21018.0
2020-06-23 10:15:00,92.29,92.37,91.95,91.99,18688.0,80.6163,80.6862,80.3193,80.3543,18688.0
2020-06-23 10:20:00,91.99,92.0,91.72,91.86,12007.0,80.3543,80.363,80.1184,80.2407,12007.0
2020-06-23 10:25:00,91.83,91.85,91.66,91.74,8923.0,80.2145,80.232,80.066,80.1359,8923.0
2020-06-23 10:30:00,91.75,91.83,91.64,91.66,9743.0,80.1446,80.2145,80.0486,80.066,9743.0
2020-06-23 10:35:00,91.67,91.92,91.59,91.92,33320.0,80.0748,80.2931,80.0049,80.2931,33320.0
2020-06-23 10:40:00,91.9,91.92,91.75,91.76,28912.0,80.2757,80.2931,80.1446,80.1534,28912.0
2020-06-23 10:45:00,91.77,91.77,91.4,91.69,17540.0,80.1621,80.1621,79.8389,80.0922,17540.0
2020-06-23 10:50:00,91.68,91.71,91.41,91.49,17694.0,80.0835,80.1097,79.8477,79.9175,17694.0
2020-06-23 10:55:00,91.46,91.76,91.46,91.69,9175.0,79.8913,80.1534,79.8913,80.0922,9175.0
2020-06-23 11:00:00,91.67,91.86,91.54,91.85,20503.0,80.0748,80.2407,79.9612,80.232,20503.0
2020-06-23 11:05:00,91.86,91.98,91.81,91.88,12753.0,80.2407,80.3456,80.1971,80.2582,12753.0
2020-06-23 11:10:00,91.88,91.93,91.66,91.74,15697.0,80.2582,80.3019,80.066,80.1359,15697.0
2020-06-23 11:15:00,91.69,91.93,91.68,91.72,11225.0,80.0922,80.3019,80.0835,80.1184,11225.0
2020-06-23 11:20:00,91.75,92.03,91.66,92.0,17402.0,80.1446,80.3892,80.066,80.363,17402.0
2020-06-23 11:25:00,91.98,92.01,91.83,91.88,11260.0,80.3456,80.3718,80.2145,80.2582,11260.0
2020-06-23 11:30:00,91.9,92.02,91.87,91.88,7334.0,80.2757,80.3805,80.2495,80.2582,7334.0
2020-06-23 11:35:00,91.84,91.86,91.72,91.77,6328.0,80.2233,80.2407,80.1184,80.1621,6328.0
2020-06-23 11:40:00,91.79,91.95,91.79,91.87,10977.0,80.1796,80.3193,80.1796,80.2495,10977.0
2020-06-23 11:45:00,91.84,91.85,91.57,91.58,10693.0,80.2233,80.232,79.9874,79.9962,10693.0
2020-06-23 11:50:00,91.58,91.6,91.41,91.55,10957.0,79.9962,80.0136,79.8477,79.9699,10957.0
2020-06-23 11:55:00,91.6,91.73,91.59,91.63,5296.0,80.0136,80.1272,80.0049,80.0398,5296.0
2020-06-23 12:00:00,91.64,91.73,91.64,91.72,4759.0,80.0486,80.1272,80.0486,80.1184,4759.0
2020-06-23 12:05:00,91.68,91.72,91.65,91.71,8711.0,80.0835,80.1184,80.0573,80.1097,8711.0
2020-06-23 12:10:00,91.71,91.84,91.68,91.73,8557.0,80.1097,80.2233,80.0835,80.1272,8557.0
2020-06-23 12:15:00,91.74,91.9,91.74,91.81,14340.0,80.1359,80.2757,80.1359,80.1971,14340.0
2020-06-23 12:20:00,91.81,91.89,91.75,91.86,8989.0,80.1971,80.2669,80.1446,80.2407,8989.0
2020-06-23 12:25:00,91.83,91.88,91.7,91.8,11941.0,80.2145,80.2582,80.101,80.1883,11941.0
2020-06-23 12:30:00,91.8,91.85,91.71,91.71,12366.0,80.1883,80.232,80.1097,80.1097,12366.0
2020-06-23 12:35:00,91.71,91.74,91.56,91.59,18509.0,80.1097,80.1359,79.9787,80.0049,18509.0
2020-06-23 12:40:00,91.56,91.57,91.46,91.47,8600.0,79.9787,79.9874,79.8913,79.9001,8600.0
2020-06-23 12:45:00,91.48,91.53,91.43,91.53,11771.0,79.9088,79.9525,79.8651,79.9525,11771.0
2020-06-23 12:50:00,91.54,91.54,91.37,91.41,8034.0,79.9612,79.9612,79.8127,79.8477,8034.0
2020-06-23 12:55:00,91.39,91.41,91.35,91.35,8627.0,79.8302,79.8477,79.7952,79.7952,8627.0
2020-06-23 13:00:00,91.36,91.39,91.29,91.35,10127.0,79.804,79.8302,79.7428,79.7952,10127.0
2020-06-23 13:05:00,91.37,91.37,91.26,91.33,8999.0,79.8127,79.8127,79.7166,79.7778,8999.0
2020-06-23 13:10:00,91.36,91.36,91.29,91.33,7044.0,79.804,79.804,79.7428,79.7778,7044.0
2020-06-23 13:15:00,91.32,91.45,91.32,91.35,8636.0,79.769,79.8826,79.769,79.7952,8636.0
2020-06-23 13:20:00,91.35,91.48,91.35,91.41,6861.0,79.7952,79.9088,79.7952,79.8477,6861.0
2020-06-23 13:25:00,91.41,91.51,91.37,91.46,6300.0,79.8477,79.935,79.8127,79.8913,6300.0
2020-06-23 13:30:00,91.43,91.49,91.35,91.36,10083.0,79.8651,79.9175,79.7952,79.804,10083.0
2020-06-23 13:35:00,91.37,91.45,91.35,91.45,9147.0,79.8127,79.8826,79.7952,79.8826,9147.0
2020-06-23 13:40:00,91.46,91.48,91.38,91.42,50216.0,79.8913,79.9088,79.8214,79.8564,50216.0
2020-06-23 13:45:00,91.39,91.45,91.37,91.45,6429.0,79.8302,79.8826,79.8127,79.8826,6429.0
2020-06-23 13:50:00,91.46,91.6,91.38,91.56,19932.0,79.8913,80.0136,79.8214,79.9787,19932.0
2020-06-23 13:55:00,91.56,91.62,91.54,91.59,10412.0,79.9787,80.0311,79.9612,80.0049,10412.0
2020-06-23 14:00:00,91.59,91.59,91.38,91.42,30030.0,80.0049,80.0049,79.8214,79.8564,30030.0
2020-06-23 14:05:00,91.43,91.56,91.38,91.51,7924.0,79.8651,79.9787,79.8214,79.935,7924.0
2020-06-23 14:10:00,91.56,91.57,91.44,91.48,8782.0,79.9787,79.9874,79.8739,79.9088,8782.0
2020-06-23 14:15:00,91.49,91.59,91.48,91.55,5971.0,79.9175,80.0049,79.9088,79.9699,5971.0
2020-06-23 14:20:00,91.55,91.67,91.55,91.65,7132.0,79.9699,80.0748,79.9699,80.0573,7132.0
2020-06-23 14:25:00,91.62,91.72,91.62,91.66,12336.0,80.0311,80.1184,80.0311,80.066,12336.0
2020-06-23 14:30:00,91.66,91.81,91.66,91.77,8634.0,80.066,80.1971,80.066,80.1621,8634.0
2020-06-23 14:35:00,91.77,91.78,91.71,91.77,8015.0,80.1621,80.1709,80.1097,80.1621,8015.0
2020-06-23 14:40:00,91.78,91.79,91.69,91.76,6279.0,80.1709,80.1796,80.0922,80.1534,6279.0
2020-06-23 14:45:00,91.75,91.78,91.53,91.53,14539.0,80.1446,80.1709,79.9525,79.9525,14539.0
2020-06-23 14:50:00,91.54,91.72,91.49,91.71,11566.0,79.9612,80.1184,79.9175,80.1097,11566.0
2020-06-23 14:55:00,91.72,91.76,91.65,91.7,17172.0,80.1184,80.1534,80.0573,80.101,17172.0
2020-06-23 15:00:00,91.69,91.69,91.53,91.64,19348.0,80.0922,80.0922,79.9525,80.0486,19348.0
2020-06-23 15:05:00,91.63,91.72,91.58,91.7,12219.0,80.0398,80.1184,79.9962,80.101,12219.0
2020-06-23 15:10:00,91.71,91.82,91.69,91.8,9398.0,80.1097,80.2058,80.0922,80.1883,9398.0
2020-06-23 15:15:00,91.81,91.81,91.69,91.7,25157.0,80.1971,80.1971,80.0922,80.101,25157.0
2020-06-23 15:20:00,91.69,91.74,91.58,91.61,17795.0,80.0922,80.1359,79.9962,80.0224,17795.0
2020-06-23 15:25:00,91.61,91.71,91.53,91.62,13832.0,80.0224,80.1097,79.9525,80.0311,13832.0
2020-06-23 15:30:00,91.62,91.78,91.62,91.75,25460.0,80.0311,80.1709,80.0311,80.1446,25460.0
2020-06-23 15:35:00,91.75,91.8,91.72,91.74,24058.0,80.1446,80.1883,80.1184,80.1359,24058.0
2020-06-23 15:40:00,91.75,91.86,91.62,91.78,32620.0,80.1446,80.2407,80.0311,80.1709,32620.0
2020-06-23 15:45:00,91.78,91.8,91.68,91.69,24258.0,80.1709,80.1883,80.0835,80.0922,24258.0
2020-06-23 15:50:00,91.67,91.67,91.3,91.45,64081.0,80.0748,80.0748,79.7516,79.8826,64081.0
2020-06-23 15:55:00,91.45,91.55,91.27,91.44,162805.0,79.8826,79.9699,79.7254,79.8739,162805.0
2020-06-24 09:30:00,90.02,90.55,90.0,90.55,56750.0,78.6335,79.0964,78.616,79.0964,56750.0
2020-06-24 09:35:00,90.66,91.28,90.66,91.27,30138.0,79.1925,79.7341,79.1925,79.7254,30138.0
2020-06-24 09:40:00,91.24,91.45,91.13,91.28,16899.0,79.6992,79.8826,79.6031,79.7341,16899.0
2020-06-24 09:45:00,91.23,91.56,91.17,91.44,24454.0,79.6904,79.9787,79.638,79.8739,24454.0
2020-06-24 09:50:00,91.47,91.53,91.26,91.39,14675.0,79.9001,79.9525,79.7166,79.8302,14675.0
2020-06-24 09:55:00,91.38,91.55,91.24,91.3,16822.0,79.8214,79.9699,79.6992,79.7516,16822.0
2020-06-24 10:00:00,91.33,91.58,91.18,91.22,24160.0,79.7778,79.9962,79.6467,79.6817,24160.0
2020-06-24 10:05:00,91.23,91.58,91.22,91.25,6055.0,79.6904,79.9962,79.6817,79.7079,6055.0
2020-06-24 10:10:00,91.13,91.52,91.04,91.5,13419.0,79.6031,79.9437,79.5245,79.9263,13419.0
2020-06-24 10:15:00,91.51,91.51,90.96,91.24,11053.0,79.935,79.935,79.4546,79.6992,11053.0
2020-06-24 10:20:00,91.25,91.41,91.18,91.34,11268.0,79.7079,79.8477,79.6467,79.7865,11268.0
2020-06-24 10:25:00,91.4,91.43,91.02,91.02,12627.0,79.8389,79.8651,79.507,79.507,12627.0
2020-06-24 10:30:00,90.97,91.06,90.75,90.79,32105.0,79.4633,79.5419,79.2711,79.3061,32105.0
2020-06-24 10:35:00,90.81,90.84,90.06,90.07,28541.0,79.3235,79.3498,78.6684,78.6771,28541.0
2020-06-24 10:40:00,90.08,90.29,90.02,90.21,44724.0,78.6859,78.8693,78.6335,78.7994,44724.0
2020-06-24 10:45:00,90.22,90.28,90.11,90.28,14829.0,78.8082,78.8606,78.7121,78.8606,14829.0
2020-06-24 10:50:00,90.29,90.29,89.89,90.01,35739.0,78.8693,78.8693,78.5199,78.6247,35739.0
2020-06-24 10:55:00,90.02,90.26,89.96,90.23,14437.0,78.6335,78.8431,78.5811,78.8169,14437.0
2020-06-24 11:00:00,90.18,90.27,90.03,90.15,13215.0,78.7732,78.8519,78.6422,78.747,13215.0
2020-06-24 11:05:00,90.09,90.15,89.53,89.57,23401.0,78.6946,78.747,78.2055,78.2404,23401.0
2020-06-24 11:10:00,89.58,89.66,89.45,89.46,14323.0,78.2491,78.319,78.1356,78.1443,14323.0
2020-06-24 11:15:00,89.45,89.56,89.14,89.2,24167.0,78.1356,78.2317,77.8648,77.9172,24167.0
2020-06-24 11:20:00,89.18,89.33,89.05,89.05,27068.0,77.8997,78.0308,77.7862,77.7862,27068.0
2020-06-24 11:25:00,89.07,89.23,89.01,89.13,35242.0,77.8036,77.9434,77.7512,77.856,35242.0
2020-06-24 11:30:00,89.16,89.17,88.71,88.75,18093.0,77.8823,77.891,77.4892,77.5241,18093.0
2020-06-24 11:35:00,88.75,88.85,88.31,88.33,17954.0,77.5241,77.6115,77.1398,77.1572,17954.0
2020-06-24 11:40:00,88.33,88.43,87.95,87.95,25042.0,77.1572,77.2446,76.8253,76.8253,25042.0
2020-06-24 11:45:00,88.0,88.38,87.93,87.95,25761.0,76.869,77.2009,76.8078,76.8253,25761.0
2020-06-24 11:50:00,87.99,88.28,87.99,88.2,33573.0,76.8602,77.1136,76.8602,77.0437,33573.0
2020-06-24 11:55:00,88.19,88.47,88.16,88.46,18146.0,77.0349,77.2795,77.0087,77.2708,18146.0
2020-06-24 12:00:00,88.47,88.77,88.39,88.7,30755.0,77.2795,77.5416,77.2096,77.4804,30755.0
2020-06-24 12:05:00,88.7,88.71,88.29,88.44,17858.0,77.4804,77.4892,77.1223,77.2533,17858.0
2020-06-24 12:10:00,88.46,88.76,88.36,88.63,16256.0,77.2708,77.5328,77.1834,77.4193,16256.0
2020-06-24 12:15:00,88.64,88.98,88.63,88.97,21074.0,77.428,77.725,77.4193,77.7163,21074.0
2020-06-24 12:20:00,88.98,89.11,88.86,89.03,19242.0,77.725,77.8386,77.6202,77.7687,19242.0
2020-06-24 12:25:00,89.04,89.07,88.91,88.96,20369.0,77.7774,77.8036,77.6639,77.7076,20369.0
2020-06-24 12:30:00,88.96,88.98,88.78,88.78,19910.0,77.7076,77.725,77.5503,77.5503,19910.0
2020-06-24 12:35:00,88.76,88.9,88.73,88.76,23112.0,77.5328,77.6551,77.5066,77.5328,23112.0
2020-06-24 12:40:00,88.75,89.26,88.73,89.18,16860.0,77.5241,77.9696,77.5066,77.8997,16860.0
2020-06-24 12:45:00,89.18,89.28,89.04,89.04,22612.0,77.8997,77.9871,77.7774,77.7774,22612.0
2020-06-24 12:50:00,89.04,89.12,88.91,88.95,8532.0,77.7774,77.8473,77.6639,77.6988,8532.0
2020-06-24 12:55:00,88.91,89.06,88.89,89.01,16661.0,77.6639,77.7949,77.6464,77.7512,16661.0
2020-06-24 13:00:00,88.98,89.02,88.88,89.0,9251.0,77.725,77.76,77.6377,77.7425,9251.0
2020-06-24 13:05:00,89.0,89.05,88.83,88.87,15131.0,77.7425,77.7862,77.594,77.6289,15131.0
2020-06-24 13:10:00,88.88,88.93,88.66,88.71,19397.0,77.6377,77.6813,77.4455,77.4892,19397.0
2020-06-24 13:15:00,88.72,89.05,88.72,88.94,11285.0,77.4979,77.7862,77.4979,77.6901,11285.0
2020-06-24 13:20:00,88.92,88.92,88.63,88.64,11986.0,77.6726,77.6726,77.4193,77.428,11986.0
2020-06-24 13:25:00,88.64,88.7,88.48,88.5,11756.0,77.428,77.4804,77.2883,77.3057,11756.0
2020-06-24 13:30:00,88.5,88.51,88.32,88.32,16301.0,77.3057,77.3145,77.1485,77.1485,16301.0
2020-06-24 13:35:00,88.31,88.49,88.25,88.38,16891.0,77.1398,77.297,77.0874,77.2009,16891.0
2020-06-24 13:40:00,88.36,88.45,88.21,88.25,13410.0,77.1834,77.2621,77.0524,77.0874,13410.0
2020-06-24 13:45:00,88.25,88.54,88.15,88.47,13935.0,77.0874,77.3407,77.0,77.2795,13935.0
2020-06-24 13:50:00,88.48,88.58,88.4,88.58,16439.0,77.2883,77.3756,77.2184,77.3756,16439.0
2020-06-24 13:55:00,88.58,88.63,88.4,88.48,28212.0,77.3756,77.4193,77.2184,77.2883,28212.0
2020-06-24 14:00:00,88.5,88.6,88.17,88.28,27203.0,77.3057,77.3931,77.0175,77.1136,27203.0
2020-06-24 14:05:00,88.31,88.65,88.3,88.56,21112.0,77.1398,77.4368,77.131,77.3581,21112.0
2020-06-24 14:10:00,88.55,88.57,88.38,88.56,10423.0,77.3494,77.3669,77.2009,77.3581,10423.0
2020-06-24 14:15:00,88.57,88.69,88.53,88.61,22639.0,77.3669,77.4717,77.3319,77.4018,22639.0
2020-06-24 14:20:00,88.62,88.77,88.62,88.69,20619.0,77.4106,77.5416,77.4106,77.4717,20619.0
2020-06-24 14:25:00,88.71,88.87,88.69,88.83,16038.0,77.4892,77.6289,77.4717,77.594,16038.0
2020-06-24 14:30:00,88.81,88.93,88.68,88.75,15118.0,77.5765,77.6813,77.463,77.5241,15118.0
2020-06-24 14:35:00,88.73,88.75,88.44,88.52,17034.0,77.5066,77.5241,77.2533,77.3232,17034.0
2020-06-24 14:40:00,88.54,88.62,88.27,88.29,15489.0,77.3407,77.4106,77.1048,77.1223,15489.0
2020-06-24 14:45:00,88.33,88.57,88.33,88.42,12480.0,77.1572,77.3669,77.1572,77.2359,12480.0
2020-06-24 14:50:00,88.42,88.43,88.19,88.32,23262.0,77.2359,77.2446,77.0349,77.1485,23262.0
2020-06-24 14:55:00,88.34,88.49,88.26,88.33,18767.0,77.166,77.297,77.0961,77.1572,18767.0
2020-06-24 15:00:00,88.34,88.76,88.34,88.76,32345.0,77.166,77.5328,77.166,77.5328,32345.0
2020-06-24 15:05:00,88.75,88.75,88.45,88.46,19884.0,77.5241,77.5241,77.2621,77.2708,19884.0
2020-06-24 15:10:00,88.46,88.76,88.35,88.74,25507.0,77.2708,77.5328,77.1747,77.5154,25507.0
2020-06-24 15:15:00,88.71,89.06,88.6,88.96,21956.0,77.4892,77.7949,77.3931,77.7076,21956.0
2020-06-24 15:20:00,88.98,89.03,88.76,88.83,18493.0,77.725,77.7687,77.5328,77.594,18493.0
2020-06-24 15:25:00,88.86,88.88,88.73,88.73,23238.0,77.6202,77.6377,77.5066,77.5066,23238.0
2020-06-24 15:30:00,88.75,88.96,88.74,88.94,31178.0,77.5241,77.7076,77.5154,77.6901,31178.0
2020-06-24 15:35:00,88.93,89.06,88.8,88.96,39312.0,77.6813,77.7949,77.5678,77.7076,39312.0
2020-06-24 15:40:00,88.95,89.48,88.94,89.48,49292.0,77.6988,78.1618,77.6901,78.1618,49292.0
2020-06-24 15:45:00,89.47,89.75,89.4,89.71,67274.0,78.153,78.3976,78.0919,78.3627,67274.0
2020-06-24 15:50:00,89.73,89.88,89.48,89.74,140412.0,78.3802,78.5112,78.1618,78.3889,140412.0
2020-06-24 15:55:00,89.74,89.98,89.57,89.81,399353.0,78.3889,78.5985,78.2404,78.45,399353.0
2020-06-25 09:30:00,89.75,89.8,89.29,89.8,56380.0,78.3976,78.4413,77.9958,78.4413,56380.0
2020-06-25 09:35:00,89.73,89.85,89.54,89.62,15382.0,78.3802,78.485,78.2142,78.2841,15382.0
2020-06-25 09:40:00,89.65,89.65,89.01,89.08,11749.0,78.3103,78.3103,77.7512,77.8124,11749.0
2020-06-25 09:45:00,89.07,89.18,88.9,89.11,14132.0,77.8036,77.8997,77.6551,77.8386,14132.0
2020-06-25 09:50:00,89.13,89.43,89.0,89.37,14691.0,77.856,78.1181,77.7425,78.0657,14691.0
2020-06-25 09:55:00,89.33,89.42,88.93,88.93,26241.0,78.0308,78.1094,77.6813,77.6813,26241.0
2020-06-25 10:00:00,88.97,89.49,88.88,89.23,29447.0,77.7163,78.1705,77.6377,77.9434,29447.0
2020-06-25 10:05:00,89.17,89.22,88.83,88.89,28799.0,77.891,77.9347,77.594,77.6464,28799.0
2020-06-25 10:10:00,88.86,89.6,88.86,89.48,45744.0,77.6202,78.2666,77.6202,78.1618,45744.0
2020-06-25 10:15:00,89.45,89.51,89.25,89.33,14676.0,78.1356,78.188,77.9609,78.0308,14676.0
2020-06-25 10:20:00,89.34,89.61,89.34,89.59,16645.0,78.0395,78.2753,78.0395,78.2579,16645.0
2020-06-25 10:25:00,89.58,90.0,89.56,89.88,15991.0,78.2491,78.616,78.2317,78.5112,15991.0
2020-06-25 10:30:00,89.87,89.95,89.72,89.87,11360.0,78.5024,78.5723,78.3714,78.5024,11360.0
2020-06-25 10:35:00,89.9,89.93,89.42,89.42,19014.0,78.5287,78.5549,78.1094,78.1094,19014.0
2020-06-25 10:40:00,89.43,89.54,89.39,89.54,11930.0,78.1181,78.2142,78.0832,78.2142,11930.0
2020-06-25 10:45:00,89.53,89.83,89.52,89.75,11775.0,78.2055,78.4675,78.1967,78.3976,11775.0
2020-06-25 10:50:00,89.72,89.87,89.56,89.7,13064.0,78.3714,78.5024,78.2317,78.3539,13064.0
2020-06-25 10:55:00,89.68,89.99,89.66,89.92,18968.0,78.3365,78.6073,78.319,78.5461,18968.0
2020-06-25 11:00:00,89.89,89.91,89.58,89.86,18488.0,78.5199,78.5374,78.2491,78.4937,18488.0
2020-06-25 11:05:00,89.87,89.87,89.68,89.82,12238.0,78.5024,78.5024,78.3365,78.4588,12238.0
2020-06-25 11:10:00,89.81,89.98,89.67,89.88,12930.0,78.45,78.5985,78.3277,78.5112,12930.0
2020-06-25 11:15:00,89.88,90.05,89.85,90.0,12395.0,78.5112,78.6597,78.485,78.616,12395.0
2020-06-25 11:20:00,89.98,90.02,89.87,89.94,10455.0,78.5985,78.6335,78.5024,78.5636,10455.0
2020-06-25 11:25:00,89.97,90.0,89.86,89.89,10019.0,78.5898,78.616,78.4937,78.5199,10019.0
2020-06-25 11:30:00,89.9,89.96,89.59,89.59,27791.0,78.5287,78.5811,78.2579,78.2579,27791.0
2020-06-25 11:35:00,89.59,89.74,89.48,89.66,18202.0,78.2579,78.3889,78.1618,78.319,18202.0
2020-06-25 11:40:00,89.63,89.68,89.4,89.59,22546.0,78.2928,78.3365,78.0919,78.2579,22546.0
2020-06-25 11:45:00,89.57,89.74,89.54,89.64,25396.0,78.2404,78.3889,78.2142,78.3015,25396.0
2020-06-25 11:50:00,89.69,89.69,89.55,89.64,14580.0,78.3452,78.3452,78.2229,78.3015,14580.0
2020-06-25 11:55:00,89.55,89.7,89.55,89.62,10869.0,78.2229,78.3539,78.2229,78.2841,10869.0
2020-06-25 12:00:00,89.65,89.79,89.61,89.63,12992.0,78.3103,78.4326,78.2753,78.2928,12992.0
2020-06-25 12:05:00,89.61,89.73,89.53,89.57,12206.0,78.2753,78.3802,78.2055,78.2404,12206.0
2020-06-25 12:10:00,89.59,89.72,89.58,89.66,8933.0,78.2579,78.3714,78.2491,78.319,8933.0
2020-06-25 12:15:00,89.67,89.78,89.6,89.65,15163.0,78.3277,78.4238,78.2666,78.3103,15163.0
2020-06-25 12:20:00,89.66,89.77,89.63,89.77,14399.0,78.319,78.4151,78.2928,78.4151,14399.0
2020-06-25 12:25:00,89.77,89.77,89.58,89.6,12777.0,78.4151,78.4151,78.2491,78.2666,12777.0
2020-06-25 12:30:00,89.65,89.79,89.57,89.79,16555.0,78.3103,78.4326,78.2404,78.4326,16555.0
2020-06-25 12:35:00,89.79,89.94,89.65,89.8,20874.0,78.4326,78.5636,78.3103,78.4413,20874.0
2020-06-25 12:40:00,89.81,90.08,89.81,89.98,9774.0,78.45,78.6859,78.45,78.5985,9774.0
2020-06-25 12:45:00,89.98,90.05,89.94,89.97,16341.0,78.5985,78.6597,78.5636,78.5898,16341.0
2020-06-25 12:50:00,89.94,90.03,89.93,89.97,10165.0,78.5636,78.6422,78.5549,78.5898,10165.0
2020-06-25 12:55:00,89.98,89.99,89.87,89.89,6450.0,78.5985,78.6073,78.5024,78.5199,6450.0
2020-06-25 13:00:00,89.85,89.93,89.79,89.88,12530.0,78.485,78.5549,78.4326,78.5112,12530.0
2020-06-25 13:05:00,89.89,89.93,89.81,89.84,7467.0,78.5199,78.5549,78.45,78.4762,7467.0
2020-06-25 13:10:00,89.84,89.92,89.8,89.89,8901.0,78.4762,78.5461,78.4413,78.5199,8901.0
2020-06-25 13:15:00,89.88,89.96,89.73,89.75,9221.0,78.5112,78.5811,78.3802,78.3976,9221.0
2020-06-25 13:20:00,89.79,89.84,89.74,89.77,3430.0,78.4326,78.4762,78.3889,78.4151,3430.0
2020-06-25 13:25:00,89.73,89.87,89.72,89.75,5116.0,78.3802,78.5024,78.3714,78.3976,5116.0
2020-06-25 13:30:00,89.76,89.82,89.59,89.67,7116.0,78.4064,78.4588,78.2579,78.3277,7116.0
2020-06-25 13:35:00,89.67,89.9,89.66,89.87,6300.0,78.3277,78.5287,78.319,78.5024,6300.0
2020-06-25 13:40:00,89.88,89.89,89.58,89.58,13060.0,78.5112,78.5199,78.2491,78.2491,13060.0
2020-06-25 13:45:00,89.59,89.61,89.49,89.49,8095.0,78.2579,78.2753,78.1705,78.1705,8095.0
2020-06-25 13:50:00,89.45,89.56,89.43,89.52,9164.0,78.1356,78.2317,78.1181,78.1967,9164.0
2020-06-25 13:55:00,89.54,89.57,89.44,89.5,8250.0,78.2142,78.2404,78.1268,78.1792,8250.0
2020-06-25 14:00:00,89.52,89.56,89.36,89.53,15176.0,78.1967,78.2317,78.057,78.2055,15176.0
2020-06-25 14:05:00,89.57,89.7,89.57,89.63,5387.0,78.2404,78.3539,78.2404,78.2928,5387.0
2020-06-25 14:10:00,89.63,89.69,89.6,89.64,5401.0,78.2928,78.3452,78.2666,78.3015,5401.0
2020-06-25 14:15:00,89.65,89.74,89.62,89.7,8178.0,78.3103,78.3889,78.2841,78.3539,8178.0
2020-06-25 14:20:00,89.71,89.84,89.56,89.6,26461.0,78.3627,78.4762,78.2317,78.2666,26461.0
2020-06-25 14:25:00,89.62,89.66,89.53,89.62,7882.0,78.2841,78.319,78.2055,78.2841,7882.0
2020-06-25 14:30:00,89.61,89.61,89.43,89.49,9291.0,78.2753,78.2753,78.1181,78.1705,9291.0
2020-06-25 14:35:00,89.46,89.6,89.43,89.6,5919.0,78.1443,78.2666,78.1181,78.2666,5919.0
2020-06-25 14:40:00,89.59,89.7,89.59,89.7,6738.0,78.2579,78.3539,78.2579,78.3539,6738.0
2020-06-25 14:45:00,89.69,89.8,89.63,89.77,8880.0,78.3452,78.4413,78.2928,78.4151,8880.0
2020-06-25 14:50:00,89.77,89.93,89.75,89.81,15889.0,78.4151,78.5549,78.3976,78.45,15889.0
2020-06-25 14:55:00,89.8,89.97,89.79,89.89,14091.0,78.4413,78.5898,78.4326,78.5199,14091.0
2020-06-25 15:00:00,89.86,90.08,89.8,90.07,13754.0,78.4937,78.6859,78.4413,78.6771,13754.0
2020-06-25 15:05:00,90.09,90.37,90.09,90.26,23678.0,78.6946,78.9392,78.6946,78.8431,23678.0
2020-06-25 15:10:00,90.25,90.27,90.07,90.16,8966.0,78.8344,78.8519,78.6771,78.7558,8966.0
2020-06-25 15:15:00,90.18,90.42,90.18,90.36,13377.0,78.7732,78.9829,78.7732,78.9305,13377.0
2020-06-25 15:20:00,90.33,90.47,90.33,90.41,15037.0,78.9043,79.0266,78.9043,78.9741,15037.0
2020-06-25 15:25:00,90.4,90.67,90.39,90.56,13907.0,78.9654,79.2013,78.9567,79.1052,13907.0
2020-06-25 15:30:00,90.58,90.83,90.45,90.72,16787.0,79.1226,79.341,79.0091,79.2449,16787.0
2020-06-25 15:35:00,90.74,90.77,90.53,90.59,29210.0,79.2624,79.2886,79.079,79.1314,29210.0
2020-06-25 15:40:00,90.59,90.72,90.58,90.72,25837.0,79.1314,79.2449,79.1226,79.2449,25837.0
2020-06-25 15:45:00,90.71,90.75,90.53,90.67,35545.0,79.2362,79.2711,79.079,79.2013,35545.0
2020-06-25 15:50:00,90.68,91.44,90.65,91.44,77759.0,79.21,79.8739,79.1838,79.8739,77759.0
2020-06-25 15:55:00,91.43,91.57,91.32,91.46,238619.0,79.8651,79.9874,79.769,79.8913,238619.0
2020-06-26 09:30:00,90.97,91.58,90.95,91.4,37289.0,79.4633,79.9962,79.4458,79.8389,37289.0
2020-06-26 09:35:00,91.36,91.73,91.28,91.46,16462.0,79.804,80.1272,79.7341,79.8913,16462.0
2020-06-26 09:40:00,91.44,91.47,90.86,90.91,15595.0,79.8739,79.9001,79.3672,79.4109,15595.0
2020-06-26 09:45:00,90.8,90.95,90.62,90.83,22023.0,79.3148,79.4458,79.1576,79.341,22023.0
2020-06-26 09:50:00,90.83,90.97,90.62,90.84,13037.0,79.341,79.4633,79.1576,79.3498,13037.0
2020-06-26 09:55:00,90.8,90.8,90.43,90.5,9256.0,79.3148,79.3148,78.9916,79.0528,9256.0
2020-06-26 10:00:00,90.46,90.71,90.46,90.53,8503.0,79.0178,79.2362,79.0178,79.079,8503.0
2020-06-26 10:05:00,90.58,90.62,90.14,90.16,19089.0,79.1226,79.1576,78.7383,78.7558,19089.0
2020-06-26 10:10:00,90.17,90.43,90.17,90.34,13886.0,78.7645,78.9916,78.7645,78.913,13886.0
2020-06-26 10:15:00,90.33,90.37,90.04,90.16,25795.0,78.9043,78.9392,78.6509,78.7558,25795.0
2020-06-26 10:20:00,90.16,90.19,89.87,90.11,24060.0,78.7558,78.782,78.5024,78.7121,24060.0
2020-06-26 10:25:00,90.14,90.22,89.9,90.1,11062.0,78.7383,78.8082,78.5287,78.7034,11062.0
2020-06-26 10:30:00,90.05,90.25,89.78,89.91,22270.0,78.6597,78.8344,78.4238,78.5374,22270.0
2020-06-26 10:35:00,89.84,90.03,89.64,89.66,21211.0,78.4762,78.6422,78.3015,78.319,21211.0
2020-06-26 10:40:00,89.65,90.16,89.64,90.16,10319.0,78.3103,78.7558,78.3015,78.7558,10319.0
2020-06-26 10:45:00,90.14,90.31,89.92,89.97,8227.0,78.7383,78.8868,78.5461,78.5898,8227.0
2020-06-26 10:50:00,90.01,90.29,89.82,90.09,9954.0,78.6247,78.8693,78.4588,78.6946,9954.0
2020-06-26 10:55:00,90.08,90.35,90.0,90.25,15894.0,78.6859,78.9217,78.616,78.8344,15894.0
2020-06-26 11:00:00,90.33,90.53,90.26,90.5,33570.0,78.9043,79.079,78.8431,79.0528,33570.0
2020-06-26 11:05:00,90.5,90.77,90.41,90.72,41748.0,79.0528,79.2886,78.9741,79.2449,41748.0
2020-06-26 11:10:00,90.69,90.69,90.53,90.63,23633.0,79.2187,79.2187,79.079,79.1663,23633.0
2020-06-26 11:15:00,90.62,90.84,90.53,90.73,13666.0,79.1576,79.3498,79.079,79.2537,13666.0
2020-06-26 11:20:00,90.77,90.94,90.75,90.93,16020.0,79.2886,79.4371,79.2711,79.4284,16020.0
2020-06-26 11:25:00,90.93,91.05,90.87,90.93,18309.0,79.4284,79.5332,79.376,79.4284,18309.0
2020-06-26 11:30:00,90.97,91.05,90.83,90.88,22310.0,79.4633,79.5332,79.341,79.3847,22310.0
2020-06-26 11:35:00,90.86,91.18,90.86,91.04,18087.0,79.3672,79.6467,79.3672,79.5245,18087.0
2020-06-26 11:40:00,91.02,91.07,90.82,90.83,32536.0,79.507,79.5507,79.3323,79.341,32536.0
2020-06-26 11:45:00,90.83,91.04,90.83,91.03,14061.0,79.341,79.5245,79.341,79.5157,14061.0
2020-06-26 11:50:00,90.99,91.06,90.97,90.99,17651.0,79.4808,79.5419,79.4633,79.4808,17651.0
2020-06-26 11:55:00,91.01,91.26,90.97,91.22,17531.0,79.4982,79.7166,79.4633,79.6817,17531.0
2020-06-26 12:00:00,91.23,91.23,91.11,91.18,21018.0,79.6904,79.6904,79.5856,79.6467,21018.0
2020-06-26 12:05:00,91.19,91.2,90.91,90.92,21386.0,79.6555,79.6642,79.4109,79.4196,21386.0
2020-06-26 12:10:00,90.95,91.09,90.95,91.03,12837.0,79.4458,79.5681,79.4458,79.5157,12837.0
2020-06-26 12:15:00,91.05,91.06,90.85,90.86,19903.0,79.5332,79.5419,79.3585,79.3672,19903.0
2020-06-26 12:20:00,90.87,90.96,90.72,90.93,16587.0,79.376,79.4546,79.2449,79.4284,16587.0
2020-06-26 12:25:00,90.93,91.02,90.91,90.97,13797.0,79.4284,79.507,79.4109,79.4633,13797.0
2020-06-26 12:30:00,90.96,91.07,90.9,91.05,12311.0,79.4546,79.5507,79.4022,79.5332,12311.0
2020-06-26 12:35:00,91.04,91.05,90.86,90.94,11425.0,79.5245,79.5332,79.3672,79.4371,11425.0
2020-06-26 12:40:00,90.97,90.97,90.7,90.77,10231.0,79.4633,79.4633,79.2275,79.2886,10231.0
2020-06-26 12:45:00,90.71,90.82,90.7,90.72,14086.0,79.2362,79.3323,79.2275,79.2449,14086.0
2020-06-26 12:50:00,90.7,90.75,90.59,90.64,9880.0,79.2275,79.2711,79.1314,79.175,9880.0
2020-06-26 12:55:00,90.62,90.81,90.59,90.81,10082.0,79.1576,79.3235,79.1314,79.3235,10082.0
2020-06-26 13:00:00,90.76,90.98,90.68,90.76,12885.0,79.2799,79.472,79.21,79.2799,12885.0
2020-06-26 13:05:00,90.73,90.9,90.73,90.82,5550.0,79.2537,79.4022,79.2537,79.3323,5550.0
2020-06-26 13:10:00,90.82,90.82,90.69,90.69,11963.0,79.3323,79.3323,79.2187,79.2187,11963.0
2020-06-26 13:15:00,90.7,90.86,90.7,90.74,6867.0,79.2275,79.3672,79.2275,79.2624,6867.0
2020-06-26 13:20:00,90.79,90.94,90.73,90.89,10865.0,79.3061,79.4371,79.2537,79.3934,10865.0
2020-06-26 13:25:00,90.88,90.88,90.66,90.7,16506.0,79.3847,79.3847,79.1925,79.2275,16506.0
2020-06-26 13:30:00,90.69,90.8,90.65,90.77,11674.0,79.2187,79.3148,79.1838,79.2886,11674.0
2020-06-26 13:35:00,90.79,90.93,90.66,90.88,16222.0,79.3061,79.4284,79.1925,79.3847,16222.0
2020-06-26 13:40:00,90.86,90.89,90.75,90.78,7459.0,79.3672,79.3934,79.2711,79.2973,7459.0
2020-06-26 13:45:00,90.78,90.81,90.72,90.76,8737.0,79.2973,79.3235,79.2449,79.2799,8737.0
2020-06-26 13:50:00,90.75,90.78,90.69,90.71,9506.0,79.2711,79.2973,79.2187,79.2362,9506.0
2020-06-26 13:55:00,90.71,90.78,90.67,90.72,13556.0,79.2362,79.2973,79.2013,79.2449,13556.0
2020-06-26 14:00:00,90.72,90.74,90.57,90.64,16806.0,79.2449,79.2624,79.1139,79.175,16806.0
2020-06-26 14:05:00,90.62,90.63,90.42,90.49,13322.0,79.1576,79.1663,78.9829,79.044,13322.0
2020-06-26 14:10:00,90.5,90.58,90.42,90.47,11713.0,79.0528,79.1226,78.9829,79.0266,11713.0
2020-06-26 14:15:00,90.48,90.52,90.37,90.42,12382.0,79.0353,79.0702,78.9392,78.9829,12382.0
2020-06-26 14:20:00,90.4,90.57,90.39,90.53,18429.0,78.9654,79.1139,78.9567,79.079,18429.0
2020-06-26 14:25:00,90.52,90.53,90.24,90.27,14215.0,79.0702,79.079,78.8256,78.8519,14215.0
2020-06-26 14:30:00,90.28,90.37,90.18,90.28,18205.0,78.8606,78.9392,78.7732,78.8606,18205.0
2020-06-26 14:35:00,90.27,90.29,90.04,90.1,17083.0,78.8519,78.8693,78.6509,78.7034,17083.0
2020-06-26 14:40:00,90.08,90.2,90.03,90.03,10779.0,78.6859,78.7907,78.6422,78.6422,10779.0
2020-06-26 14:45:00,90.04,90.06,89.86,89.95,12994.0,78.6509,78.6684,78.4937,78.5723,12994.0
2020-06-26 14:50:00,89.96,90.17,89.96,90.07,15574.0,78.5811,78.7645,78.5811,78.6771,15574.0
2020-06-26 14:55:00,90.06,90.22,89.99,90.18,32415.0,78.6684,78.8082,78.6073,78.7732,32415.0
2020-06-26 15:00:00,90.15,90.29,89.99,90.0,13735.0,78.747,78.8693,78.6073,78.616,13735.0
2020-06-26 15:05:00,90.0,90.05,89.87,89.99,12338.0,78.616,78.6597,78.5024,78.6073,12338.0
2020-06-26 15:10:00,89.98,90.02,89.83,89.97,24880.0,78.5985,78.6335,78.4675,78.5898,24880.0
2020-06-26 15:15:00,89.99,89.99,89.64,89.65,19046.0,78.6073,78.6073,78.3015,78.3103,19046.0
2020-06-26 15:20:00,89.66,89.71,89.47,89.49,27643.0,78.319,78.3627,78.153,78.1705,27643.0
2020-06-26 15:25:00,89.47,89.73,89.32,89.67,26075.0,78.153,78.3802,78.022,78.3277,26075.0
2020-06-26 15:30:00,89.63,89.67,89.33,89.42,27499.0,78.2928,78.3277,78.0308,78.1094,27499.0
2020-06-26 15:35:00,89.41,89.41,89.21,89.32,28500.0,78.1006,78.1006,77.9259,78.022,28500.0
2020-06-26 15:40:00,89.29,89.48,89.16,89.4,78077.0,77.9958,78.1618,77.8823,78.0919,78077.0
2020-06-26 15:45:00,89.4,89.77,89.32,89.42,61389.0,78.0919,78.4151,78.022,78.1094,61389.0
2020-06-26 15:50:00,89.36,89.79,89.2,89.64,123218.0,78.057,78.4326,77.9172,78.3015,123218.0
2020-06-26 15:55:00,89.64,90.13,89.64,89.85,284087.0,78.3015,78.7296,78.3015,78.485,284087.0
2020-06-29 09:30:00,90.91,91.36,90.28,90.28,34654.0,79.4109,79.804,78.8606,78.8606,34654.0
2020-06-29 09:35:00,90.31,90.39,89.8,89.82,8056.0,78.8868,78.9567,78.4413,78.4588,8056.0
2020-06-29 09:40:00,89.75,90.04,89.47,89.51,11348.0,78.3976,78.6509,78.153,78.188,11348.0
2020-06-29 09:45:00,89.48,89.94,89.47,89.82,16002.0,78.1618,78.5636,78.153,78.4588,16002.0
2020-06-29 09:50:00,89.82,90.22,89.8,90.11,13123.0,78.4588,78.8082,78.4413,78.7121,13123.0
2020-06-29 09:55:00,90.15,90.2,89.96,90.19,9014.0,78.747,78.7907,78.5811,78.782,9014.0
2020-06-29 10:00:00,90.3,90.66,90.21,90.56,10864.0,78.8781,79.1925,78.7994,79.1052,10864.0
2020-06-29 10:05:00,90.62,90.68,90.46,90.52,12532.0,79.1576,79.21,79.0178,79.0702,12532.0
2020-06-29 10:10:00,90.53,90.75,90.37,90.62,24322.0,79.079,79.2711,78.9392,79.1576,24322.0
2020-06-29 10:15:00,90.68,90.77,90.59,90.77,7934.0,79.21,79.2886,79.1314,79.2886,7934.0
2020-06-29 10:20:00,90.77,91.01,90.67,90.98,19940.0,79.2886,79.4982,79.2013,79.472,19940.0
2020-06-29 10:25:00,91.02,91.15,90.64,90.8,14380.0,79.507,79.6205,79.175,79.3148,14380.0
2020-06-29 10:30:00,90.87,91.01,90.87,90.95,12590.0,79.376,79.4982,79.376,79.4458,12590.0
2020-06-29 10:35:00,90.93,91.36,90.92,91.33,21160.0,79.4284,79.804,79.4196,79.7778,21160.0
2020-06-29 10:40:00,91.31,91.35,91.1,91.23,9802.0,79.7603,79.7952,79.5769,79.6904,9802.0
2020-06-29 10:45:00,91.32,91.32,91.03,91.11,5354.0,79.769,79.769,79.5157,79.5856,5354.0
2020-06-29 10:50:00,91.09,91.29,91.09,91.2,7744.0,79.5681,79.7428,79.5681,79.6642,7744.0
2020-06-29 10:55:00,91.19,91.47,91.19,91.35,8741.0,79.6555,79.9001,79.6555,79.7952,8741.0
2020-06-29 11:00:00,91.38,91.57,91.32,91.32,12471.0,79.8214,79.9874,79.769,79.769,12471.0
2020-06-29 11:05:00,91.3,91.47,91.24,91.44,11473.0,79.7516,79.9001,79.6992,79.8739,11473.0
2020-06-29 11:10:00,91.43,91.45,91.33,91.44,5642.0,79.8651,79.8826,79.7778,79.8739,5642.0
2020-06-29 11:15:00,91.46,91.55,91.35,91.43,23386.0,79.8913,79.9699,79.7952,79.8651,23386.0
2020-06-29 11:20:00,91.46,91.56,91.32,91.52,14210.0,79.8913,79.9787,79.769,79.9437,14210.0
2020-06-29 11:25:00,91.53,91.61,91.39,91.5,14949.0,79.9525,80.0224,79.8302,79.9263,14949.0
2020-06-29 11:30:00,91.49,91.49,91.2,91.27,10724.0,79.9175,79.9175,79.6642,79.7254,10724.0
2020-06-29 11:35:00,91.26,91.37,91.2,91.21,5816.0,79.7166,79.8127,79.6642,79.673,5816.0
2020-06-29 11:40:00,91.24,91.35,91.18,91.35,9978.0,79.6992,79.7952,79.6467,79.7952,9978.0
2020-06-29 11:45:00,91.32,91.32,91.16,91.3,6185.0,79.769,79.769,79.6293,79.7516,6185.0
2020-06-29 11:50:00,91.29,91.37,91.28,91.36,7063.0,79.7428,79.8127,79.7341,79.804,7063.0
2020-06-29 11:55:00,91.36,91.36,91.1,91.1,8240.0,79.804,79.804,79.5769,79.5769,8240.0
2020-06-29 12:00:00,91.13,91.3,91.13,91.22,9229.0,79.6031,79.7516,79.6031,79.6817,9229.0
2020-06-29 12:05:00,91.26,91.26,90.94,90.97,9252.0,79.7166,79.7166,79.4371,79.4633,9252.0
2020-06-29 12:10:00,90.95,91.14,90.95,91.07,41207.0,79.4458,79.6118,79.4458,79.5507,41207.0
2020-06-29 12:15:00,91.09,91.21,90.97,91.18,9483.0,79.5681,79.673,79.4633,79.6467,9483.0
2020-06-29 12:20:00,91.19,91.31,91.14,91.26,6263.0,79.6555,79.7603,79.6118,79.7166,6263.0
2020-06-29 12:25:00,91.25,91.25,91.13,91.14,7480.0,79.7079,79.7079,79.6031,79.6118,7480.0
2020-06-29 12:30:00,91.13,91.21,91.05,91.16,6940.0,79.6031,79.673,79.5332,79.6293,6940.0
2020-06-29 12:35:00,91.14,91.2,91.03,91.03,13516.0,79.6118,79.6642,79.5157,79.5157,13516.0
2020-06-29 12:40:00,91.01,91.06,90.98,91.04,3528.0,79.4982,79.5419,79.472,79.5245,3528.0
2020-06-29 12:45:00,91.02,91.18,90.98,91.16,6325.0,79.507,79.6467,79.472,79.6293,6325.0
2020-06-29 12:50:00,91.14,91.24,91.05,91.15,49623.0,79.6118,79.6992,79.5332,79.6205,49623.0
2020-06-29 12:55:00,91.14,91.14,90.99,91.0,8725.0,79.6118,79.6118,79.4808,79.4895,8725.0
2020-06-29 13:00:00,90.99,91.0,90.83,90.86,8580.0,79.4808,79.4895,79.341,79.3672,8580.0
2020-06-29 13:05:00,90.85,90.85,90.73,90.77,6384.0,79.3585,79.3585,79.2537,79.2886,6384.0
2020-06-29 13:10:00,90.81,90.83,90.74,90.79,4590.0,79.3235,79.341,79.2624,79.3061,4590.0
2020-06-29 13:15:00,90.79,90.79,90.7,90.72,6951.0,79.3061,79.3061,79.2275,79.2449,6951.0
2020-06-29 13:20:00,90.71,90.81,90.67,90.76,8371.0,79.2362,79.3235,79.2013,79.2799,8371.0
2020-06-29 13:25:00,90.8,91.03,90.8,90.96,8785.0,79.3148,79.5157,79.3148,79.4546,8785.0
2020-06-29 13:30:00,91.0,91.04,90.9,91.01,7190.0,79.4895,79.5245,79.4022,79.4982,7190.0
2020-06-29 13:35:00,91.02,91.28,91.02,91.26,9861.0,79.507,79.7341,79.507,79.7166,9861.0
2020-06-29 13:40:00,91.25,91.32,91.21,91.25,5932.0,79.7079,79.769,79.673,79.7079,5932.0
2020-06-29 13:45:00,91.23,91.37,91.23,91.37,8626.0,79.6904,79.8127,79.6904,79.8127,8626.0
2020-06-29 13:50:00,91.37,91.38,91.24,91.27,7857.0,79.8127,79.8214,79.6992,79.7254,7857.0
2020-06-29 13:55:00,91.26,91.26,91.06,91.06,6522.0,79.7166,79.7166,79.5419,79.5419,6522.0
2020-06-29 14:00:00,91.08,91.2,91.06,91.17,17393.0,79.5594,79.6642,79.5419,79.638,17393.0
2020-06-29 14:05:00,91.17,91.2,91.07,91.17,10107.0,79.638,79.6642,79.5507,79.638,10107.0
2020-06-29 14:10:00,91.15,91.2,91.11,91.17,11380.0,79.6205,79.6642,79.5856,79.638,11380.0
2020-06-29 14:15:00,91.17,91.19,91.08,91.08,7759.0,79.638,79.6555,79.5594,79.5594,7759.0
2020-06-29 14:20:00,91.04,91.07,90.87,90.89,13600.0,79.5245,79.5507,79.376,79.3934,13600.0
2020-06-29 14:25:00,90.87,90.89,90.69,90.72,16894.0,79.376,79.3934,79.2187,79.2449,16894.0
2020-06-29 14:30:00,90.73,90.78,90.62,90.65,8395.0,79.2537,79.2973,79.1576,79.1838,8395.0
2020-06-29 14:35:00,90.63,90.69,90.61,90.65,13742.0,79.1663,79.2187,79.1488,79.1838,13742.0
2020-06-29 14:40:00,90.63,90.77,90.63,90.69,11253.0,79.1663,79.2886,79.1663,79.2187,11253.0
2020-06-29 14:45:00,90.7,90.81,90.64,90.79,19590.0,79.2275,79.3235,79.175,79.3061,19590.0
2020-06-29 14:50:00,90.79,90.81,90.71,90.79,12319.0,79.3061,79.3235,79.2362,79.3061,12319.0
2020-06-29 14:55:00,90.79,90.92,90.78,90.79,9738.0,79.3061,79.4196,79.2973,79.3061,9738.0
2020-06-29 15:00:00,90.79,90.89,90.68,90.71,13682.0,79.3061,79.3934,79.21,79.2362,13682.0
2020-06-29 15:05:00,90.7,90.74,90.61,90.64,10741.0,79.2275,79.2624,79.1488,79.175,10741.0
2020-06-29 15:10:00,90.65,90.7,90.58,90.63,10443.0,79.1838,79.2275,79.1226,79.1663,10443.0
2020-06-29 15:15:00,90.62,90.67,90.49,90.64,15954.0,79.1576,79.2013,79.044,79.175,15954.0
2020-06-29 15:20:00,90.62,90.71,90.58,90.67,8007.0,79.1576,79.2362,79.1226,79.2013,8007.0
2020-06-29 15:25:00,90.65,90.74,90.62,90.69,10878.0,79.1838,79.2624,79.1576,79.2187,10878.0
2020-06-29 15:30:00,90.69,90.74,90.65,90.67,25816.0,79.2187,79.2624,79.1838,79.2013,25816.0
2020-06-29 15:35:00,90.66,90.7,90.58,90.58,20266.0,79.1925,79.2275,79.1226,79.1226,20266.0
2020-06-29 15:40:00,90.58,90.68,90.55,90.64,13206.0,79.1226,79.21,79.0964,79.175,13206.0
2020-06-29 15:45:00,90.65,90.7,90.39,90.52,39215.0,79.1838,79.2275,78.9567,79.0702,39215.0
2020-06-29 15:50:00,90.54,90.74,90.53,90.68,63102.0,79.0877,79.2624,79.079,79.21,63102.0
2020-06-29 15:55:00,90.69,91.18,90.56,91.18,164012.0,79.2187,79.6467,79.1052,79.6467,164012.0
2020-06-30 09:30:00,90.98,91.76,90.98,91.76,51999.0,79.472,80.1534,79.472,80.1534,51999.0
2020-06-30 09:35:00,91.74,92.34,91.7,92.3,20499.0,80.1359,80.66,80.101,80.6251,20499.0
2020-06-30 09:40:00,92.35,92.51,92.04,92.16,19465.0,80.6688,80.8085,80.398,80.5028,19465.0
2020-06-30 09:45:00,92.22,92.52,92.08,92.1,24177.0,80.5552,80.8173,80.4329,80.4504,24177.0
2020-06-30 09:50:00,92.11,92.18,91.92,92.03,17089.0,80.4591,80.5203,80.2931,80.3892,17089.0
2020-06-30 09:55:00,92.06,92.2,91.99,92.05,12302.0,80.4154,80.5377,80.3543,80.4067,12302.0
2020-06-30 10:00:00,92.06,92.44,92.05,92.17,14977.0,80.4154,80.7474,80.4067,80.5115,14977.0
2020-06-30 10:05:00,92.24,92.71,92.23,92.54,21188.0,80.5727,80.9832,80.5639,80.8347,21188.0
2020-06-30 10:10:00,92.53,92.63,92.36,92.57,13755.0,80.826,80.9133,80.6775,80.8609,13755.0
2020-06-30 10:15:00,92.57,92.71,92.47,92.59,14925.0,80.8609,80.9832,80.7736,80.8784,14925.0
2020-06-30 10:20:00,92.61,92.75,92.57,92.65,8746.0,80.8959,81.0182,80.8609,80.9308,8746.0
2020-06-30 10:25:00,92.61,92.71,92.44,92.49,12299.0,80.8959,80.9832,80.7474,80.791,12299.0
2020-06-30 10:30:00,92.52,92.68,92.49,92.6,17671.0,80.8173,80.957,80.791,80.8871,17671.0
2020-06-30 10:35:00,92.6,92.64,92.41,92.51,14014.0,80.8871,80.9221,80.7212,80.8085,14014.0
2020-06-30 10:40:00,92.5,92.61,92.4,92.42,12538.0,80.7998,80.8959,80.7124,80.7299,12538.0
2020-06-30 10:45:00,92.43,92.75,92.43,92.75,13917.0,80.7386,81.0182,80.7386,81.0182,13917.0
2020-06-30 10:50:00,92.75,93.02,92.65,92.96,27690.0,81.0182,81.254,80.9308,81.2016,27690.0
2020-06-30 10:55:00,92.97,93.0,92.72,92.74,11301.0,81.2103,81.2365,80.992,81.0094,11301.0
2020-06-30 11:00:00,92.74,92.85,92.59,92.77,25571.0,81.0094,81.1055,80.8784,81.0356,25571.0
2020-06-30 11:05:00,92.73,93.14,92.73,93.14,15680.0,81.0007,81.3588,81.0007,81.3588,15680.0
2020-06-30 11:10:00,93.13,93.35,93.1,93.26,22957.0,81.3501,81.5423,81.3239,81.4636,22957.0
2020-06-30 11:15:00,93.28,93.49,93.22,93.23,34655.0,81.4811,81.6646,81.4287,81.4374,34655.0
2020-06-30 11:20:00,93.2,93.35,93.08,93.12,11851.0,81.4112,81.5423,81.3064,81.3414,11851.0
2020-06-30 11:25:00,93.14,93.31,93.02,93.2,19075.0,81.3588,81.5073,81.254,81.4112,19075.0
2020-06-30 11:30:00,93.14,93.15,92.88,92.91,8784.0,81.3588,81.3676,81.1317,81.1579,8784.0
2020-06-30 11:35:00,92.91,92.91,92.78,92.81,5209.0,81.1579,81.1579,81.0444,81.0706,5209.0
2020-06-30 11:40:00,92.81,92.89,92.72,92.77,8681.0,81.0706,81.1404,80.992,81.0356,8681.0
2020-06-30 11:45:00,92.76,92.82,92.71,92.79,5979.0,81.0269,81.0793,80.9832,81.0531,5979.0
2020-06-30 11:50:00,92.86,92.94,92.8,92.94,8501.0,81.1142,81.1841,81.0618,81.1841,8501.0
2020-06-30 11:55:00,92.93,92.93,92.78,92.83,8567.0,81.1754,81.1754,81.0444,81.088,8567.0
2020-06-30 12:00:00,92.81,93.07,92.81,93.07,71227.0,81.0706,81.2977,81.0706,81.2977,71227.0
2020-06-30 12:05:00,93.06,93.07,92.93,93.03,16126.0,81.2889,81.2977,81.1754,81.2627,16126.0
2020-06-30 12:10:00,93.03,94.24,92.99,93.8,615179.0,81.2627,82.3197,81.2278,81.9353,615179.0
2020-06-30 12:15:00,93.8,93.95,93.52,93.91,375133.0,81.9353,82.0664,81.6908,82.0314,375133.0
2020-06-30 12:20:00,93.93,93.97,93.58,93.72,119970.0,82.0489,82.0838,81.7432,81.8655,119970.0
2020-06-30 12:25:00,93.7,93.79,93.54,93.55,82841.0,81.848,81.9266,81.7082,81.717,82841.0
2020-06-30 12:30:00,93.53,93.55,93.11,93.11,103059.0,81.6995,81.717,81.3326,81.3326,103059.0
2020-06-30 12:35:00,93.11,93.19,93.03,93.16,38759.0,81.3326,81.4025,81.2627,81.3763,38759.0
2020-06-30 12:40:00,93.16,93.21,92.79,92.86,59940.0,81.3763,81.42,81.0531,81.1142,59940.0
2020-06-30 12:45:00,92.88,93.06,92.83,93.06,47507.0,81.1317,81.2889,81.088,81.2889,47507.0
2020-06-30 12:50:00,93.06,93.07,92.82,92.82,21648.0,81.2889,81.2977,81.0793,81.0793,21648.0
2020-06-30 12:55:00,92.81,92.9,92.74,92.77,16079.0,81.0706,81.1492,81.0094,81.0356,16079.0
2020-06-30 13:00:00,92.77,92.89,92.76,92.8,18002.0,81.0356,81.1404,81.0269,81.0618,18002.0
2020-06-30 13:05:00,92.8,92.85,92.7,92.75,15063.0,81.0618,81.1055,80.9745,81.0182,15063.0
2020-06-30 13:10:00,92.74,92.84,92.66,92.83,19552.0,81.0094,81.0968,80.9395,81.088,19552.0
2020-06-30 13:15:00,92.82,92.84,92.67,92.74,16466.0,81.0793,81.0968,80.9483,81.0094,16466.0
2020-06-30 13:20:00,92.73,92.83,92.72,92.73,12320.0,81.0007,81.088,80.992,81.0007,12320.0
2020-06-30 13:25:00,92.73,92.74,92.66,92.73,19037.0,81.0007,81.0094,80.9395,81.0007,19037.0
2020-06-30 13:30:00,92.73,92.73,92.48,92.48,22009.0,81.0007,81.0007,80.7823,80.7823,22009.0
2020-06-30 13:35:00,92.46,92.54,92.39,92.4,12835.0,80.7648,80.8347,80.7037,80.7124,12835.0
2020-06-30 13:40:00,92.4,92.4,92.24,92.25,17455.0,80.7124,80.7124,80.5727,80.5814,17455.0
2020-06-30 13:45:00,92.27,92.42,92.25,92.38,32256.0,80.5989,80.7299,80.5814,80.695,32256.0
2020-06-30 13:50:00,92.4,92.54,92.36,92.52,30966.0,80.7124,80.8347,80.6775,80.8173,30966.0
2020-06-30 13:55:00,92.51,92.57,92.44,92.45,19884.0,80.8085,80.8609,80.7474,80.7561,19884.0
2020-06-30 14:00:00,92.44,92.44,92.24,92.36,14999.0,80.7474,80.7474,80.5727,80.6775,14999.0
2020-06-30 14:05:00,92.35,92.4,92.29,92.39,14886.0,80.6688,80.7124,80.6163,80.7037,14886.0
2020-06-30 14:10:00,92.38,92.38,92.31,92.32,7900.0,80.695,80.695,80.6338,80.6425,7900.0
2020-06-30 14:15:00,92.31,92.4,92.25,92.33,19586.0,80.6338,80.7124,80.5814,80.6513,19586.0
2020-06-30 14:20:00,92.33,92.46,92.26,92.46,15558.0,80.6513,80.7648,80.5901,80.7648,15558.0
2020-06-30 14:25:00,92.47,92.58,92.45,92.5,18525.0,80.7736,80.8697,80.7561,80.7998,18525.0
2020-06-30 14:30:00,92.49,92.49,92.32,92.34,13661.0,80.791,80.791,80.6425,80.66,13661.0
2020-06-30 14:35:00,92.33,92.36,92.21,92.3,21474.0,80.6513,80.6775,80.5465,80.6251,21474.0
2020-06-30 14:40:00,92.29,92.61,92.26,92.61,35668.0,80.6163,80.8959,80.5901,80.8959,35668.0
2020-06-30 14:45:00,92.59,92.69,92.59,92.62,17375.0,80.8784,80.9657,80.8784,80.9046,17375.0
2020-06-30 14:50:00,92.63,92.83,92.61,92.79,24972.0,80.9133,81.088,80.8959,81.0531,24972.0
2020-06-30 14:55:00,92.77,92.85,92.75,92.78,24753.0,81.0356,81.1055,81.0182,81.0444,24753.0
2020-06-30 15:00:00,92.77,92.79,92.57,92.67,25322.0,81.0356,81.0531,80.8609,80.9483,25322.0
2020-06-30 15:05:00,92.67,92.71,92.62,92.68,23617.0,80.9483,80.9832,80.9046,80.957,23617.0
2020-06-30 15:10:00,92.68,92.82,92.63,92.79,24252.0,80.957,81.0793,80.9133,81.0531,24252.0
2020-06-30 15:15:00,92.75,92.77,92.6,92.77,17620.0,81.0182,81.0356,80.8871,81.0356,17620.0
2020-06-30 15:20:00,92.78,92.93,92.77,92.87,33392.0,81.0444,81.1754,81.0356,81.123,33392.0
2020-06-30 15:25:00,92.87,92.99,92.85,92.9,26687.0,81.123,81.2278,81.1055,81.1492,26687.0
2020-06-30 15:30:00,92.89,93.08,92.77,93.01,45130.0,81.1404,81.3064,81.0356,81.2453,45130.0
2020-06-30 15:35:00,93.01,93.03,92.83,92.95,48502.0,81.2453,81.2627,81.088,81.1929,48502.0
2020-06-30 15:40:00,92.95,93.07,92.86,92.89,45780.0,81.1929,81.2977,81.1142,81.1404,45780.0
2020-06-30 15:45:00,92.89,92.99,92.71,92.78,52688.0,81.1404,81.2278,80.9832,81.0444,52688.0
2020-06-30 15:50:00,92.79,93.74,92.79,93.65,144407.0,81.0531,81.8829,81.0531,81.8043,144407.0
2020-06-30 15:55:00,93.67,93.67,93.22,93.3,268591.0,81.8218,81.8218,81.4287,81.4986,268591.0
2020-07-01 09:30:00,93.52,93.55,92.88,93.36,75294.0,81.6908,81.717,81.1317,81.551,75294.0
2020-07-01 09:35:00,93.49,93.7,93.26,93.36,19606.0,81.6646,81.848,81.4636,81.551,19606.0
2020-07-01 09:40:00,93.43,93.66,93.35,93.48,14517.0,81.6121,81.8131,81.5423,81.6558,14517.0
2020-07-01 09:45:00,93.45,93.57,93.25,93.57,12118.0,81.6296,81.7344,81.4549,81.7344,12118.0
2020-07-01 09:50:00,93.56,93.71,93.43,93.54,18977.0,81.7257,81.8567,81.6121,81.7082,18977.0
2020-07-01 09:55:00,93.56,93.6,93.31,93.39,28904.0,81.7257,81.7606,81.5073,81.5772,28904.0
2020-07-01 10:00:00,93.4,93.87,93.4,93.66,21423.0,81.5859,81.9965,81.5859,81.8131,21423.0
2020-07-01 10:05:00,93.65,93.81,93.58,93.61,11170.0,81.8043,81.9441,81.7432,81.7694,11170.0
2020-07-01 10:10:00,93.65,93.83,93.61,93.62,18333.0,81.8043,81.9616,81.7694,81.7781,18333.0
2020-07-01 10:15:00,93.62,93.96,93.62,93.86,17359.0,81.7781,82.0751,81.7781,81.9878,17359.0
2020-07-01 10:20:00,93.89,93.95,93.59,93.62,12479.0,82.014,82.0664,81.7519,81.7781,12479.0
2020-07-01 10:25:00,93.64,93.95,93.6,93.93,14791.0,81.7956,82.0664,81.7606,82.0489,14791.0
2020-07-01 10:30:00,93.94,93.96,93.86,93.89,12806.0,82.0576,82.0751,81.9878,82.014,12806.0
2020-07-01 10:35:00,93.91,93.91,93.64,93.79,14522.0,82.0314,82.0314,81.7956,81.9266,14522.0
2020-07-01 10:40:00,93.81,93.95,93.81,93.86,37716.0,81.9441,82.0664,81.9441,81.9878,37716.0
2020-07-01 10:45:00,93.84,93.93,93.76,93.78,19533.0,81.9703,82.0489,81.9004,81.9179,19533.0
2020-07-01 10:50:00,93.78,93.89,93.7,93.86,40633.0,81.9179,82.014,81.848,81.9878,40633.0
2020-07-01 10:55:00,93.81,93.98,93.73,93.98,10175.0,81.9441,82.0926,81.8742,82.0926,10175.0
2020-07-01 11:00:00,94.0,94.0,93.71,93.89,12916.0,82.11,82.11,81.8567,82.014,12916.0
2020-07-01 11:05:00,93.9,94.16,93.87,94.13,7028.0,82.0227,82.2498,81.9965,82.2236,7028.0
2020-07-01 11:10:00,94.1,94.12,93.88,94.12,9130.0,82.1974,82.2149,82.0052,82.2149,9130.0
2020-07-01 11:15:00,94.1,94.2,94.0,94.07,9252.0,82.1974,82.2847,82.11,82.1712,9252.0
2020-07-01 11:20:00,94.07,94.08,93.95,94.04,4411.0,82.1712,82.1799,82.0664,82.145,4411.0
2020-07-01 11:25:00,94.05,94.08,93.74,93.82,26705.0,82.1537,82.1799,81.8829,81.9528,26705.0
2020-07-01 11:30:00,93.83,94.05,93.83,94.05,9409.0,81.9616,82.1537,81.9616,82.1537,9409.0
2020-07-01 11:35:00,94.1,94.24,94.09,94.22,12919.0,82.1974,82.3197,82.1887,82.3022,12919.0
2020-07-01 11:40:00,94.27,94.44,94.13,94.4,19873.0,82.3459,82.4944,82.2236,82.4595,19873.0
2020-07-01 11:45:00,94.39,94.79,94.38,94.76,30811.0,82.4507,82.8001,82.442,82.7739,30811.0
2020-07-01 11:50:00,94.73,94.79,94.61,94.66,16600.0,82.7477,82.8001,82.6429,82.6866,16600.0
2020-07-01 11:55:00,94.65,94.65,94.53,94.55,12901.0,82.6778,82.6778,82.573,82.5905,12901.0
2020-07-01 12:00:00,94.57,94.59,94.34,94.34,10721.0,82.6079,82.6254,82.407,82.407,10721.0
2020-07-01 12:05:00,94.34,94.46,94.34,94.37,14208.0,82.407,82.5119,82.407,82.4332,14208.0
2020-07-01 12:10:00,94.37,94.43,94.27,94.4,14915.0,82.4332,82.4857,82.3459,82.4595,14915.0
2020-07-01 12:15:00,94.36,94.64,94.33,94.63,27118.0,82.4245,82.6691,82.3983,82.6604,27118.0
2020-07-01 12:20:00,94.63,94.65,94.43,94.46,26307.0,82.6604,82.6778,82.4857,82.5119,26307.0
2020-07-01 12:25:00,94.48,94.58,94.45,94.54,5833.0,82.5293,82.6167,82.5031,82.5817,5833.0
2020-07-01 12:30:00,94.55,94.58,94.51,94.56,10700.0,82.5905,82.6167,82.5555,82.5992,10700.0
2020-07-01 12:35:00,94.51,94.66,94.4,94.61,13470.0,82.5555,82.6866,82.4595,82.6429,13470.0
2020-07-01 12:40:00,94.59,94.72,94.59,94.62,11418.0,82.6254,82.739,82.6254,82.6516,11418.0
2020-07-01 12:45:00,94.62,94.63,94.29,94.38,40522.0,82.6516,82.6604,82.3634,82.442,40522.0
2020-07-01 12:50:00,94.36,94.41,94.25,94.37,8936.0,82.4245,82.4682,82.3284,82.4332,8936.0
2020-07-01 12:55:00,94.37,94.47,94.36,94.43,16594.0,82.4332,82.5206,82.4245,82.4857,16594.0
2020-07-01 13:00:00,94.44,94.51,94.42,94.47,16380.0,82.4944,82.5555,82.4769,82.5206,16380.0
2020-07-01 13:05:00,94.48,94.56,94.45,94.48,5842.0,82.5293,82.5992,82.5031,82.5293,5842.0
2020-07-01 13:10:00,94.46,94.67,94.45,94.66,7306.0,82.5119,82.6953,82.5031,82.6866,7306.0
2020-07-01 13:15:00,94.66,94.74,94.65,94.71,10635.0,82.6866,82.7564,82.6778,82.7302,10635.0
2020-07-01 13:20:00,94.73,94.75,94.61,94.65,12784.0,82.7477,82.7652,82.6429,82.6778,12784.0
2020-07-01 13:25:00,94.72,94.76,94.66,94.68,5788.0,82.739,82.7739,82.6866,82.704,5788.0
2020-07-01 13:30:00,94.68,94.68,94.56,94.58,7215.0,82.704,82.704,82.5992,82.6167,7215.0
2020-07-01 13:35:00,94.59,94.78,94.59,94.78,8362.0,82.6254,82.7914,82.6254,82.7914,8362.0
2020-07-01 13:40:00,94.79,94.79,94.62,94.63,8547.0,82.8001,82.8001,82.6516,82.6604,8547.0
2020-07-01 13:45:00,94.64,94.72,94.63,94.69,14775.0,82.6691,82.739,82.6604,82.7128,14775.0
2020-07-01 13:50:00,94.69,94.72,94.61,94.65,21974.0,82.7128,82.739,82.6429,82.6778,21974.0
2020-07-01 13:55:00,94.63,94.71,94.55,94.66,14826.0,82.6604,82.7302,82.5905,82.6866,14826.0
2020-07-01 14:00:00,94.68,94.75,94.62,94.7,12533.0,82.704,82.7652,82.6516,82.7215,12533.0
2020-07-01 14:05:00,94.7,94.82,94.63,94.75,8145.0,82.7215,82.8263,82.6604,82.7652,8145.0
2020-07-01 14:10:00,94.76,94.93,94.76,94.92,10827.0,82.7739,82.9224,82.7739,82.9137,10827.0
2020-07-01 14:15:00,94.97,95.02,94.9,95.01,16925.0,82.9574,83.001,82.8962,82.9923,16925.0
2020-07-01 14:20:00,95.0,95.09,94.98,95.01,18352.0,82.9836,83.0622,82.9661,82.9923,18352.0
2020-07-01 14:25:00,95.05,95.14,94.99,95.03,11533.0,83.0272,83.1058,82.9748,83.0098,11533.0
2020-07-01 14:30:00,95.05,95.16,94.92,94.96,11607.0,83.0272,83.1233,82.9137,82.9486,11607.0
2020-07-01 14:35:00,94.97,95.05,94.89,95.01,8756.0,82.9574,83.0272,82.8875,82.9923,8756.0
2020-07-01 14:40:00,95.01,95.17,95.0,95.13,15072.0,82.9923,83.1321,82.9836,83.0971,15072.0
2020-07-01 14:45:00,95.14,95.15,95.03,95.08,12089.0,83.1058,83.1146,83.0098,83.0534,12089.0
2020-07-01 14:50:00,95.08,95.27,95.08,95.23,18274.0,83.0534,83.2194,83.0534,83.1845,18274.0
2020-07-01 14:55:00,95.24,95.36,95.2,95.27,16056.0,83.1932,83.298,83.1583,83.2194,16056.0
2020-07-01 15:00:00,95.27,95.3,95.12,95.29,28610.0,83.2194,83.2456,83.0884,83.2369,28610.0
2020-07-01 15:05:00,95.3,95.4,95.24,95.31,20945.0,83.2456,83.333,83.1932,83.2543,20945.0
2020-07-01 15:10:00,95.3,95.3,95.15,95.24,37715.0,83.2456,83.2456,83.1146,83.1932,37715.0
2020-07-01 15:15:00,95.25,95.26,95.11,95.14,16293.0,83.2019,83.2107,83.0796,83.1058,16293.0
2020-07-01 15:20:00,95.15,95.17,94.96,95.09,21036.0,83.1146,83.1321,82.9486,83.0622,21036.0
2020-07-01 15:25:00,95.1,95.13,95.03,95.03,15700.0,83.0709,83.0971,83.0098,83.0098,15700.0
2020-07-01 15:30:00,95.04,95.07,94.96,95.02,26687.0,83.0185,83.0447,82.9486,83.001,26687.0
2020-07-01 15:35:00,95.03,95.22,95.0,95.16,30960.0,83.0098,83.1757,82.9836,83.1233,30960.0
2020-07-01 15:40:00,95.17,95.23,95.03,95.03,26241.0,83.1321,83.1845,83.0098,83.0098,26241.0
2020-07-01 15:45:00,95.05,95.14,95.0,95.12,29922.0,83.0272,83.1058,82.9836,83.0884,29922.0
2020-07-01 15:50:00,95.13,95.32,95.12,95.16,51129.0,83.0971,83.2631,83.0884,83.1233,51129.0
2020-07-01 15:55:00,95.17,95.27,94.91,95.15,200308.0,83.1321,83.2194,82.9049,83.1146,200308.0
2020-07-02 09:30:00,96.63,97.19,96.54,96.76,56657.0,84.4074,84.8965,84.3288,84.5209,56657.0
2020-07-02 09:35:00,96.68,96.87,96.25,96.49,34061.0,84.4511,84.617,84.0754,84.2851,34061.0
2020-07-02 09:40:00,96.49,96.7,96.43,96.66,18752.0,84.2851,84.4685,84.2327,84.4336,18752.0
2020-07-02 09:45:00,96.67,96.81,96.51,96.54,12465.0,84.4423,84.5646,84.3026,84.3288,12465.0
2020-07-02 09:50:00,96.56,96.67,96.48,96.53,24629.0,84.3462,84.4423,84.2764,84.32,24629.0
2020-07-02 09:55:00,96.53,96.6,96.33,96.53,19687.0,84.32,84.3812,84.1453,84.32,19687.0
2020-07-02 10:00:00,96.5,96.56,96.28,96.29,11198.0,84.2938,84.3462,84.1017,84.1104,11198.0
2020-07-02 10:05:00,96.31,96.37,96.03,96.05,6305.0,84.1279,84.1803,83.8833,83.9007,6305.0
2020-07-02 10:10:00,96.02,96.11,95.86,95.88,19931.0,83.8745,83.9532,83.7348,83.7522,19931.0
2020-07-02 10:15:00,95.86,96.17,95.85,95.98,12537.0,83.7348,84.0056,83.726,83.8396,12537.0
2020-07-02 10:20:00,95.97,95.98,95.79,95.79,12001.0,83.8309,83.8396,83.6736,83.6736,12001.0
2020-07-02 10:25:00,95.78,95.8,95.5,95.56,16529.0,83.6649,83.6824,83.4203,83.4727,16529.0
2020-07-02 10:30:00,95.56,95.77,95.55,95.7,10177.0,83.4727,83.6562,83.464,83.595,10177.0
2020-07-02 10:35:00,95.67,95.85,95.66,95.81,8900.0,83.5688,83.726,83.5601,83.6911,8900.0
2020-07-02 10:40:00,95.81,95.87,95.7,95.7,8437.0,83.6911,83.7435,83.595,83.595,8437.0
2020-07-02 10:45:00,95.74,95.87,95.68,95.8,19014.0,83.63,83.7435,83.5775,83.6824,19014.0
2020-07-02 10:50:00,95.83,95.86,95.58,95.68,18523.0,83.7086,83.7348,83.4902,83.5775,18523.0
2020-07-02 10:55:00,95.69,95.74,95.55,95.59,10142.0,83.5863,83.63,83.464,83.4989,10142.0
2020-07-02 11:00:00,95.57,95.7,95.33,95.46,19150.0,83.4815,83.595,83.2718,83.3854,19150.0
2020-07-02 11:05:00,95.48,95.6,95.29,95.29,9261.0,83.4028,83.5077,83.2369,83.2369,9261.0
2020-07-02 11:10:00,95.29,95.39,95.17,95.23,8821.0,83.2369,83.3242,83.1321,83.1845,8821.0
2020-07-02 11:15:00,95.27,95.4,95.1,95.4,14918.0,83.2194,83.333,83.0709,83.333,14918.0
2020-07-02 11:20:00,95.43,95.67,95.41,95.65,8259.0,83.3592,83.5688,83.3417,83.5513,8259.0
2020-07-02 11:25:00,95.64,95.64,95.34,95.45,9525.0,83.5426,83.5426,83.2806,83.3766,9525.0
2020-07-02 11:30:00,95.49,95.69,95.49,95.52,6773.0,83.4116,83.5863,83.4116,83.4378,6773.0
2020-07-02 11:35:00,95.49,95.51,95.36,95.38,17765.0,83.4116,83.429,83.298,83.3155,17765.0
2020-07-02 11:40:00,95.38,95.46,95.28,95.28,32623.0,83.3155,83.3854,83.2281,83.2281,32623.0
2020-07-02 11:45:00,95.29,95.47,95.27,95.34,25008.0,83.2369,83.3941,83.2194,83.2806,25008.0
2020-07-02 11:50:00,95.35,95.37,95.27,95.31,11837.0,83.2893,83.3068,83.2194,83.2543,11837.0
2020-07-02 11:55:00,95.32,95.38,95.23,95.38,11684.0,83.2631,83.3155,83.1845,83.3155,11684.0
2020-07-02 12:00:00,95.33,95.33,95.09,95.09,17796.0,83.2718,83.2718,83.0622,83.0622,17796.0
2020-07-02 12:05:00,95.1,95.14,95.05,95.13,12603.0,83.0709,83.1058,83.0272,83.0971,12603.0
2020-07-02 12:10:00,95.14,95.5,95.08,95.41,255763.0,83.1058,83.4203,83.0534,83.3417,255763.0
2020-07-02 12:15:00,95.43,95.75,95.4,95.71,51558.0,83.3592,83.6387,83.333,83.6038,51558.0
2020-07-02 12:20:00,95.67,95.9,95.67,95.81,27959.0,83.5688,83.7697,83.5688,83.6911,27959.0
2020-07-02 12:25:00,95.83,95.94,95.77,95.84,22797.0,83.7086,83.8047,83.6562,83.7173,22797.0
2020-07-02 12:30:00,95.86,95.93,95.77,95.93,9095.0,83.7348,83.7959,83.6562,83.7959,9095.0
2020-07-02 12:35:00,95.92,96.05,95.78,96.02,16062.0,83.7872,83.9007,83.6649,83.8745,16062.0
2020-07-02 12:40:00,96.0,96.0,95.81,95.97,11048.0,83.8571,83.8571,83.6911,83.8309,11048.0
2020-07-02 12:45:00,95.96,96.09,95.95,96.05,6814.0,83.8221,83.9357,83.8134,83.9007,6814.0
2020-07-02 12:50:00,96.06,96.14,95.97,96.03,11644.0,83.9095,83.9794,83.8309,83.8833,11644.0
2020-07-02 12:55:00,96.04,96.22,95.97,96.15,37056.0,83.892,84.0492,83.8309,83.9881,37056.0
2020-07-02 13:00:00,96.14,96.25,95.97,96.1,55800.0,83.9794,84.0754,83.8309,83.9444,55800.0
2020-07-02 13:05:00,96.1,96.37,96.05,96.34,29708.0,83.9444,84.1803,83.9007,84.1541,29708.0
2020-07-02 13:10:00,96.33,96.46,96.28,96.35,30969.0,84.1453,84.2589,84.1017,84.1628,30969.0
2020-07-02 13:15:00,96.36,96.39,96.24,96.34,18870.0,84.1715,84.1977,84.0667,84.1541,18870.0
2020-07-02 13:20:00,96.32,96.44,96.29,96.43,29351.0,84.1366,84.2414,84.1104,84.2327,29351.0
2020-07-02 13:25:00,96.42,96.42,96.32,96.39,21713.0,84.2239,84.2239,84.1366,84.1977,21713.0
2020-07-02 13:30:00,96.4,96.49,96.38,96.46,14457.0,84.2065,84.2851,84.189,84.2589,14457.0
2020-07-02 13:35:00,96.47,96.5,96.41,96.49,15649.0,84.2676,84.2938,84.2152,84.2851,15649.0
2020-07-02 13:40:00,96.49,96.61,96.47,96.56,20785.0,84.2851,84.3899,84.2676,84.3462,20785.0
2020-07-02 13:45:00,96.56,96.62,96.52,96.52,12359.0,84.3462,84.3986,84.3113,84.3113,12359.0
2020-07-02 13:50:00,96.55,96.62,96.49,96.58,11603.0,84.3375,84.3986,84.2851,84.3637,11603.0
2020-07-02 13:55:00,96.58,96.59,96.38,96.48,20434.0,84.3637,84.3724,84.189,84.2764,20434.0
2020-07-02 14:00:00,96.46,96.51,96.23,96.23,17815.0,84.2589,84.3026,84.058,84.058,17815.0
2020-07-02 14:05:00,96.25,96.38,96.25,96.32,12855.0,84.0754,84.189,84.0754,84.1366,12855.0
2020-07-02 14:10:00,96.34,96.5,96.32,96.48,14578.0,84.1541,84.2938,84.1366,84.2764,14578.0
2020-07-02 14:15:00,96.48,96.61,96.44,96.61,24337.0,84.2764,84.3899,84.2414,84.3899,24337.0
2020-07-02 14:20:00,96.61,96.65,96.55,96.61,10026.0,84.3899,84.4249,84.3375,84.3899,10026.0
2020-07-02 14:25:00,96.62,96.64,96.52,96.64,8619.0,84.3986,84.4161,84.3113,84.4161,8619.0
2020-07-02 14:30:00,96.65,96.73,96.61,96.64,11417.0,84.4249,84.4947,84.3899,84.4161,11417.0
2020-07-02 14:35:00,96.63,96.74,96.61,96.72,26912.0,84.4074,84.5035,84.3899,84.486,26912.0
2020-07-02 14:40:00,96.72,96.72,96.6,96.64,8907.0,84.486,84.486,84.3812,84.4161,8907.0
2020-07-02 14:45:00,96.65,96.71,96.59,96.63,11368.0,84.4249,84.4773,84.3724,84.4074,11368.0
2020-07-02 14:50:00,96.61,96.66,96.57,96.6,12335.0,84.3899,84.4336,84.355,84.3812,12335.0
2020-07-02 14:55:00,96.6,96.62,96.51,96.54,10060.0,84.3812,84.3986,84.3026,84.3288,10060.0
2020-07-02 15:00:00,96.54,96.58,96.41,96.43,20659.0,84.3288,84.3637,84.2152,84.2327,20659.0
2020-07-02 15:05:00,96.43,96.5,96.43,96.47,8514.0,84.2327,84.2938,84.2327,84.2676,8514.0
2020-07-02 15:10:00,96.49,96.53,96.35,96.43,22217.0,84.2851,84.32,84.1628,84.2327,22217.0
2020-07-02 15:15:00,96.44,96.51,96.41,96.41,12830.0,84.2414,84.3026,84.2152,84.2152,12830.0
2020-07-02 15:20:00,96.41,96.53,96.41,96.51,17938.0,84.2152,84.32,84.2152,84.3026,17938.0
2020-07-02 15:25:00,96.49,96.52,96.28,96.35,20697.0,84.2851,84.3113,84.1017,84.1628,20697.0
2020-07-02 15:30:00,96.34,96.36,96.21,96.22,24350.0,84.1541,84.1715,84.0405,84.0492,24350.0
2020-07-02 15:35:00,96.22,96.26,96.08,96.1,30212.0,84.0492,84.0842,83.927,83.9444,30212.0
2020-07-02 15:40:00,96.1,96.13,95.92,95.94,30937.0,83.9444,83.9706,83.7872,83.8047,30937.0
2020-07-02 15:45:00,95.94,95.94,95.63,95.63,53274.0,83.8047,83.8047,83.5339,83.5339,53274.0
2020-07-02 15:50:00,95.6,95.67,95.39,95.39,90692.0,83.5077,83.5688,83.3242,83.3242,90692.0
2020-07-02 15:55:00,95.4,95.56,95.33,95.56,176449.0,83.333,83.4727,83.2718,83.4727,176449.0
2020-07-06 09:30:00,97.0,97.94,97.0,97.36,52761.0,84.7306,85.5517,84.7306,85.045,52761.0
2020-07-06 09:35:00,97.48,97.5,96.77,96.79,18122.0,85.1499,85.1673,84.5297,84.5471,18122.0
2020-07-06 09:40:00,96.8,97.25,96.74,97.1,27003.0,84.5559,84.949,84.5035,84.8179,27003.0
2020-07-06 09:45:00,97.12,97.34,97.12,97.31,28146.0,84.8354,85.0276,84.8354,85.0014,28146.0
2020-07-06 09:50:00,97.35,97.59,96.99,97.14,55314.0,85.0363,85.246,84.7218,84.8529,55314.0
2020-07-06 09:55:00,97.19,97.26,96.94,96.97,25528.0,84.8965,84.9577,84.6782,84.7044,25528.0
2020-07-06 10:00:00,97.02,97.24,96.9,96.97,45307.0,84.7481,84.9402,84.6432,84.7044,45307.0
2020-07-06 10:05:00,97.0,97.05,96.49,96.56,28186.0,84.7306,84.7743,84.2851,84.3462,28186.0
2020-07-06 10:10:00,96.58,96.62,96.33,96.61,26511.0,84.3637,84.3986,84.1453,84.3899,26511.0
2020-07-06 10:15:00,96.61,96.8,96.6,96.65,16174.0,84.3899,84.5559,84.3812,84.4249,16174.0
2020-07-06 10:20:00,96.61,96.78,96.52,96.54,13814.0,84.3899,84.5384,84.3113,84.3288,13814.0
2020-07-06 10:25:00,96.54,96.65,96.37,96.59,17910.0,84.3288,84.4249,84.1803,84.3724,17910.0
2020-07-06 10:30:00,96.57,96.63,96.39,96.42,13125.0,84.355,84.4074,84.1977,84.2239,13125.0
2020-07-06 10:35:00,96.43,96.53,96.3,96.41,25491.0,84.2327,84.32,84.1191,84.2152,25491.0
2020-07-06 10:40:00,96.43,96.46,96.23,96.27,21609.0,84.2327,84.2589,84.058,84.0929,21609.0
2020-07-06 10:45:00,96.28,96.39,96.12,96.29,10563.0,84.1017,84.1977,83.9619,84.1104,10563.0
2020-07-06 10:50:00,96.29,96.33,96.17,96.33,6909.0,84.1104,84.1453,84.0056,84.1453,6909.0
2020-07-06 10:55:00,96.31,96.41,96.18,96.3,13442.0,84.1279,84.2152,84.0143,84.1191,13442.0
2020-07-06 11:00:00,96.27,96.27,96.04,96.22,7718.0,84.0929,84.0929,83.892,84.0492,7718.0
2020-07-06 11:05:00,96.23,96.28,96.04,96.11,6290.0,84.058,84.1017,83.892,83.9532,6290.0
2020-07-06 11:10:00,96.2,96.3,96.12,96.12,9480.0,84.0318,84.1191,83.9619,83.9619,9480.0
2020-07-06 11:15:00,96.13,96.29,96.13,96.28,7441.0,83.9706,84.1104,83.9706,84.1017,7441.0
2020-07-06 11:20:00,96.34,96.48,96.27,96.4,24596.0,84.1541,84.2764,84.0929,84.2065,24596.0
2020-07-06 11:25:00,96.38,96.5,96.36,96.46,8457.0,84.189,84.2938,84.1715,84.2589,8457.0
2020-07-06 11:30:00,96.49,96.56,96.47,96.5,7045.0,84.2851,84.3462,84.2676,84.2938,7045.0
2020-07-06 11:35:00,96.51,96.65,96.48,96.58,21197.0,84.3026,84.4249,84.2764,84.3637,21197.0
2020-07-06 11:40:00,96.58,96.66,96.52,96.65,9443.0,84.3637,84.4336,84.3113,84.4249,9443.0
2020-07-06 11:45:00,96.66,96.7,96.58,96.67,6222.0,84.4336,84.4685,84.3637,84.4423,6222.0
2020-07-06 11:50:00,96.67,96.77,96.6,96.6,9349.0,84.4423,84.5297,84.3812,84.3812,9349.0
2020-07-06 11:55:00,96.6,96.72,96.4,96.72,28646.0,84.3812,84.486,84.2065,84.486,28646.0
2020-07-06 12:00:00,96.74,96.85,96.63,96.68,31218.0,84.5035,84.5996,84.4074,84.4511,31218.0
2020-07-06 12:05:00,96.66,96.67,96.43,96.45,6517.0,84.4336,84.4423,84.2327,84.2501,6517.0
2020-07-06 12:10:00,96.48,96.55,96.42,96.43,7426.0,84.2764,84.3375,84.2239,84.2327,7426.0
2020-07-06 12:15:00,96.41,96.41,96.27,96.29,7139.0,84.2152,84.2152,84.0929,84.1104,7139.0
2020-07-06 12:20:00,96.29,96.33,96.24,96.28,10648.0,84.1104,84.1453,84.0667,84.1017,10648.0
2020-07-06 12:25:00,96.24,96.25,96.18,96.24,5141.0,84.0667,84.0754,84.0143,84.0667,5141.0
2020-07-06 12:30:00,96.25,96.4,96.25,96.36,10372.0,84.0754,84.2065,84.0754,84.1715,10372.0
2020-07-06 12:35:00,96.36,96.43,96.31,96.32,5227.0,84.1715,84.2327,84.1279,84.1366,5227.0
2020-07-06 12:40:00,96.32,96.33,96.13,96.14,7773.0,84.1366,84.1453,83.9706,83.9794,7773.0
2020-07-06 12:45:00,96.12,96.15,96.06,96.13,8768.0,83.9619,83.9881,83.9095,83.9706,8768.0
2020-07-06 12:50:00,96.15,96.18,96.03,96.03,6022.0,83.9881,84.0143,83.8833,83.8833,6022.0
2020-07-06 12:55:00,96.02,96.13,96.0,96.07,11234.0,83.8745,83.9706,83.8571,83.9182,11234.0
2020-07-06 13:00:00,96.05,96.11,96.02,96.1,5430.0,83.9007,83.9532,83.8745,83.9444,5430.0
2020-07-06 13:05:00,96.1,96.19,96.06,96.16,16959.0,83.9444,84.023,83.9095,83.9968,16959.0
2020-07-06 13:10:00,96.17,96.25,96.17,96.22,7162.0,84.0056,84.0754,84.0056,84.0492,7162.0
2020-07-06 13:15:00,96.22,96.28,96.14,96.17,12712.0,84.0492,84.1017,83.9794,84.0056,12712.0
2020-07-06 13:20:00,96.16,96.16,96.05,96.05,8726.0,83.9968,83.9968,83.9007,83.9007,8726.0
2020-07-06 13:25:00,96.07,96.2,96.07,96.19,8440.0,83.9182,84.0318,83.9182,84.023,8440.0
2020-07-06 13:30:00,96.18,96.25,96.15,96.16,9433.0,84.0143,84.0754,83.9881,83.9968,9433.0
2020-07-06 13:35:00,96.13,96.14,96.02,96.03,5247.0,83.9706,83.9794,83.8745,83.8833,5247.0
2020-07-06 13:40:00,96.04,96.18,96.02,96.16,10591.0,83.892,84.0143,83.8745,83.9968,10591.0
2020-07-06 13:45:00,96.13,96.16,96.04,96.04,7894.0,83.9706,83.9968,83.892,83.892,7894.0
2020-07-06 13:50:00,96.01,96.03,95.87,95.94,12496.0,83.8658,83.8833,83.7435,83.8047,12496.0
2020-07-06 13:55:00,95.89,96.03,95.89,96.01,8140.0,83.761,83.8833,83.761,83.8658,8140.0
2020-07-06 14:00:00,96.02,96.03,95.8,95.86,8709.0,83.8745,83.8833,83.6824,83.7348,8709.0
2020-07-06 14:05:00,95.84,95.88,95.75,95.81,8841.0,83.7173,83.7522,83.6387,83.6911,8841.0
2020-07-06 14:10:00,95.77,95.82,95.75,95.76,7712.0,83.6562,83.6998,83.6387,83.6474,7712.0
2020-07-06 14:15:00,95.77,95.78,95.61,95.65,10289.0,83.6562,83.6649,83.5164,83.5513,10289.0
2020-07-06 14:20:00,95.65,95.72,95.64,95.7,10178.0,83.5513,83.6125,83.5426,83.595,10178.0
2020-07-06 14:25:00,95.71,95.78,95.67,95.76,7364.0,83.6038,83.6649,83.5688,83.6474,7364.0
2020-07-06 14:30:00,95.77,95.81,95.72,95.8,9180.0,83.6562,83.6911,83.6125,83.6824,9180.0
2020-07-06 14:35:00,95.81,95.85,95.76,95.85,11330.0,83.6911,83.726,83.6474,83.726,11330.0
2020-07-06 14:40:00,95.85,95.86,95.67,95.71,8696.0,83.726,83.7348,83.5688,83.6038,8696.0
2020-07-06 14:45:00,95.72,95.73,95.53,95.54,6324.0,83.6125,83.6212,83.4465,83.4553,6324.0
2020-07-06 14:50:00,95.54,95.62,95.52,95.58,21195.0,83.4553,83.5251,83.4378,83.4902,21195.0
2020-07-06 14:55:00,95.59,95.71,95.55,95.59,15437.0,83.4989,83.6038,83.464,83.4989,15437.0
2020-07-06 15:00:00,95.56,95.66,95.47,95.49,11272.0,83.4727,83.5601,83.3941,83.4116,11272.0
2020-07-06 15:05:00,95.49,95.54,95.4,95.45,30242.0,83.4116,83.4553,83.333,83.3766,30242.0
2020-07-06 15:10:00,95.46,95.46,95.25,95.27,14106.0,83.3854,83.3854,83.2019,83.2194,14106.0
2020-07-06 15:15:00,95.27,95.35,95.24,95.32,12857.0,83.2194,83.2893,83.1932,83.2631,12857.0
2020-07-06 15:20:00,95.3,95.46,95.25,95.3,15103.0,83.2456,83.3854,83.2019,83.2456,15103.0
2020-07-06 15:25:00,95.3,95.42,95.3,95.37,11913.0,83.2456,83.3504,83.2456,83.3068,11913.0
2020-07-06 15:30:00,95.37,95.39,95.14,95.28,17346.0,83.3068,83.3242,83.1058,83.2281,17346.0
2020-07-06 15:35:00,95.29,95.37,95.25,95.31,12437.0,83.2369,83.3068,83.2019,83.2543,12437.0
2020-07-06 15:40:00,95.3,95.43,95.27,95.39,20082.0,83.2456,83.3592,83.2194,83.3242,20082.0
2020-07-06 15:45:00,95.38,95.47,95.31,95.47,19616.0,83.3155,83.3941,83.2543,83.3941,19616.0
2020-07-06 15:50:00,95.48,95.54,95.37,95.46,38746.0,83.4028,83.4553,83.3068,83.3854,38746.0
2020-07-06 15:55:00,95.47,95.74,95.36,95.56,230541.0,83.3941,83.63,83.298,83.4727,230541.0
2020-07-07 09:30:00,94.0,94.47,93.91,94.26,40533.0,82.11,82.5206,82.0314,82.3372,40533.0
2020-07-07 09:35:00,94.22,94.56,94.22,94.39,11808.0,82.3022,82.5992,82.3022,82.4507,11808.0
2020-07-07 09:40:00,94.41,94.52,94.39,94.42,12911.0,82.4682,82.5643,82.4507,82.4769,12911.0
2020-07-07 09:45:00,94.41,94.53,94.39,94.39,6992.0,82.4682,82.573,82.4507,82.4507,6992.0
2020-07-07 09:50:00,94.38,94.57,94.25,94.55,61627.0,82.442,82.6079,82.3284,82.5905,61627.0
2020-07-07 09:55:00,94.52,94.75,94.46,94.75,15228.0,82.5643,82.7652,82.5119,82.7652,15228.0
2020-07-07 10:00:00,94.76,95.02,94.68,95.02,34977.0,82.7739,83.001,82.704,83.001,34977.0
2020-07-07 10:05:00,95.02,95.06,94.89,94.89,15419.0,83.001,83.036,82.8875,82.8875,15419.0
2020-07-07 10:10:00,94.89,95.07,94.73,94.79,17553.0,82.8875,83.0447,82.7477,82.8001,17553.0
2020-07-07 10:15:00,94.81,94.89,94.73,94.84,10219.0,82.8176,82.8875,82.7477,82.8438,10219.0
2020-07-07 10:20:00,94.84,94.86,94.72,94.76,13950.0,82.8438,82.8613,82.739,82.7739,13950.0
2020-07-07 10:25:00,94.76,95.02,94.73,95.02,29576.0,82.7739,83.001,82.7477,83.001,29576.0
2020-07-07 10:30:00,95.01,95.12,94.99,95.02,14345.0,82.9923,83.0884,82.9748,83.001,14345.0
2020-07-07 10:35:00,94.97,95.08,94.96,95.06,6712.0,82.9574,83.0534,82.9486,83.036,6712.0
2020-07-07 10:40:00,95.05,95.13,94.92,94.99,15254.0,83.0272,83.0971,82.9137,82.9748,15254.0
2020-07-07 10:45:00,94.95,95.03,94.85,95.01,32691.0,82.9399,83.0098,82.8525,82.9923,32691.0
2020-07-07 10:50:00,95.02,95.15,95.0,95.13,10197.0,83.001,83.1146,82.9836,83.0971,10197.0
2020-07-07 10:55:00,95.15,95.21,95.01,95.02,6207.0,83.1146,83.167,82.9923,83.001,6207.0
2020-07-07 11:00:00,95.03,95.15,94.98,94.99,8281.0,83.0098,83.1146,82.9661,82.9748,8281.0
2020-07-07 11:05:00,95.02,95.16,94.98,95.12,8942.0,83.001,83.1233,82.9661,83.0884,8942.0
2020-07-07 11:10:00,95.12,95.27,95.12,95.25,7495.0,83.0884,83.2194,83.0884,83.2019,7495.0
2020-07-07 11:15:00,95.25,95.39,95.24,95.29,7923.0,83.2019,83.3242,83.1932,83.2369,7923.0
2020-07-07 11:20:00,95.31,95.48,95.28,95.48,10603.0,83.2543,83.4028,83.2281,83.4028,10603.0
2020-07-07 11:25:00,95.48,95.55,95.45,95.52,11316.0,83.4028,83.464,83.3766,83.4378,11316.0
2020-07-07 11:30:00,95.52,95.59,95.43,95.43,7287.0,83.4378,83.4989,83.3592,83.3592,7287.0
2020-07-07 11:35:00,95.43,95.57,95.38,95.53,8038.0,83.3592,83.4815,83.3155,83.4465,8038.0
2020-07-07 11:40:00,95.51,95.77,95.5,95.77,16208.0,83.429,83.6562,83.4203,83.6562,16208.0
2020-07-07 11:45:00,95.76,95.76,95.47,95.62,14981.0,83.6474,83.6474,83.3941,83.5251,14981.0
2020-07-07 11:50:00,95.59,95.63,95.35,95.35,27333.0,83.4989,83.5339,83.2893,83.2893,27333.0
2020-07-07 11:55:00,95.33,95.35,95.15,95.23,13666.0,83.2718,83.2893,83.1146,83.1845,13666.0
2020-07-07 12:00:00,95.23,95.3,95.13,95.26,21793.0,83.1845,83.2456,83.0971,83.2107,21793.0
2020-07-07 12:05:00,95.25,95.29,95.23,95.28,20836.0,83.2019,83.2369,83.1845,83.2281,20836.0
2020-07-07 12:10:00,95.28,95.28,95.2,95.26,13373.0,83.2281,83.2281,83.1583,83.2107,13373.0
2020-07-07 12:15:00,95.26,95.32,95.15,95.3,12381.0,83.2107,83.2631,83.1146,83.2456,12381.0
2020-07-07 12:20:00,95.3,95.39,95.25,95.26,7911.0,83.2456,83.3242,83.2019,83.2107,7911.0
2020-07-07 12:25:00,95.25,95.34,95.24,95.26,9023.0,83.2019,83.2806,83.1932,83.2107,9023.0
2020-07-07 12:30:00,95.3,95.38,95.26,95.34,25206.0,83.2456,83.3155,83.2107,83.2806,25206.0
2020-07-07 12:35:00,95.34,95.39,95.29,95.31,11628.0,83.2806,83.3242,83.2369,83.2543,11628.0
2020-07-07 12:40:00,95.28,95.31,95.16,95.19,15879.0,83.2281,83.2543,83.1233,83.1495,15879.0
2020-07-07 12:45:00,95.18,95.29,95.18,95.28,10673.0,83.1408,83.2369,83.1408,83.2281,10673.0
2020-07-07 12:50:00,95.25,95.34,95.12,95.19,13039.0,83.2019,83.2806,83.0884,83.1495,13039.0
2020-07-07 12:55:00,95.2,95.24,95.11,95.2,11888.0,83.1583,83.1932,83.0796,83.1583,11888.0
2020-07-07 13:00:00,95.21,95.27,95.08,95.08,10462.0,83.167,83.2194,83.0534,83.0534,10462.0
2020-07-07 13:05:00,95.13,95.17,95.02,95.14,16154.0,83.0971,83.1321,83.001,83.1058,16154.0
2020-07-07 13:10:00,95.15,95.17,95.08,95.12,9217.0,83.1146,83.1321,83.0534,83.0884,9217.0
2020-07-07 13:15:00,95.11,95.22,95.11,95.18,5718.0,83.0796,83.1757,83.0796,83.1408,5718.0
2020-07-07 13:20:00,95.16,95.26,95.1,95.26,6201.0,83.1233,83.2107,83.0709,83.2107,6201.0
2020-07-07 13:25:00,95.26,95.4,95.26,95.37,8664.0,83.2107,83.333,83.2107,83.3068,8664.0
2020-07-07 13:30:00,95.36,95.36,95.26,95.31,5709.0,83.298,83.298,83.2107,83.2543,5709.0
2020-07-07 13:35:00,95.3,95.37,95.29,95.33,4601.0,83.2456,83.3068,83.2369,83.2718,4601.0
2020-07-07 13:40:00,95.31,95.36,95.26,95.31,9334.0,83.2543,83.298,83.2107,83.2543,9334.0
2020-07-07 13:45:00,95.31,95.42,95.27,95.35,9934.0,83.2543,83.3504,83.2194,83.2893,9934.0
2020-07-07 13:50:00,95.33,95.37,95.29,95.36,7100.0,83.2718,83.3068,83.2369,83.298,7100.0
2020-07-07 13:55:00,95.37,95.37,95.3,95.35,5694.0,83.3068,83.3068,83.2456,83.2893,5694.0
2020-07-07 14:00:00,95.34,95.4,95.29,95.3,10034.0,83.2806,83.333,83.2369,83.2456,10034.0
2020-07-07 14:05:00,95.32,95.5,95.32,95.41,27182.0,83.2631,83.4203,83.2631,83.3417,27182.0
2020-07-07 14:10:00,95.42,95.51,95.41,95.47,8737.0,83.3504,83.429,83.3417,83.3941,8737.0
2020-07-07 14:15:00,95.49,95.54,95.42,95.52,9334.0,83.4116,83.4553,83.3504,83.4378,9334.0
2020-07-07 14:20:00,95.53,95.6,95.51,95.54,6507.0,83.4465,83.5077,83.429,83.4553,6507.0
2020-07-07 14:25:00,95.55,95.55,95.43,95.43,8182.0,83.464,83.464,83.3592,83.3592,8182.0
2020-07-07 14:30:00,95.44,95.46,95.28,95.41,24161.0,83.3679,83.3854,83.2281,83.3417,24161.0
2020-07-07 14:35:00,95.45,95.45,95.35,95.37,10804.0,83.3766,83.3766,83.2893,83.3068,10804.0
2020-07-07 14:40:00,95.35,95.54,95.35,95.54,8615.0,83.2893,83.4553,83.2893,83.4553,8615.0
2020-07-07 14:45:00,95.53,95.57,95.47,95.47,8436.0,83.4465,83.4815,83.3941,83.3941,8436.0
2020-07-07 14:50:00,95.47,95.5,95.42,95.42,12639.0,83.3941,83.4203,83.3504,83.3504,12639.0
2020-07-07 14:55:00,95.38,95.45,95.38,95.41,14625.0,83.3155,83.3766,83.3155,83.3417,14625.0
2020-07-07 15:00:00,95.39,95.42,95.27,95.28,17377.0,83.3242,83.3504,83.2194,83.2281,17377.0
2020-07-07 15:05:00,95.28,95.35,95.21,95.28,22589.0,83.2281,83.2893,83.167,83.2281,22589.0
2020-07-07 15:10:00,95.27,95.34,95.24,95.28,15321.0,83.2194,83.2806,83.1932,83.2281,15321.0
2020-07-07 15:15:00,95.28,95.4,95.26,95.31,15780.0,83.2281,83.333,83.2107,83.2543,15780.0
2020-07-07 15:20:00,95.31,95.42,95.26,95.4,14319.0,83.2543,83.3504,83.2107,83.333,14319.0
2020-07-07 15:25:00,95.39,95.45,95.31,95.45,20383.0,83.3242,83.3766,83.2543,83.3766,20383.0
2020-07-07 15:30:00,95.42,95.42,95.21,95.27,23146.0,83.3504,83.3504,83.167,83.2194,23146.0
2020-07-07 15:35:00,95.27,95.31,95.18,95.18,21042.0,83.2194,83.2543,83.1408,83.1408,21042.0
2020-07-07 15:40:00,95.19,95.21,95.04,95.07,25900.0,83.1495,83.167,83.0185,83.0447,25900.0
2020-07-07 15:45:00,95.05,95.05,94.76,94.89,43861.0,83.0272,83.0272,82.7739,82.8875,43861.0
2020-07-07 15:50:00,94.7,94.96,94.67,94.83,101821.0,82.7215,82.9486,82.6953,82.8351,101821.0
2020-07-07 15:55:00,94.83,95.01,94.69,94.83,140905.0,82.8351,82.9923,82.7128,82.8351,140905.0
2020-07-08 09:30:00,94.93,95.77,94.9,95.77,65413.0,82.9224,83.6562,82.8962,83.6562,65413.0
2020-07-08 09:35:00,95.77,95.77,95.33,95.46,37350.0,83.6562,83.6562,83.2718,83.3854,37350.0
2020-07-08 09:40:00,95.44,95.5,95.24,95.29,45194.0,83.3679,83.4203,83.1932,83.2369,45194.0
2020-07-08 09:45:00,95.28,95.67,95.28,95.58,23657.0,83.2281,83.5688,83.2281,83.4902,23657.0
2020-07-08 09:50:00,95.56,95.61,95.4,95.43,29893.0,83.4727,83.5164,83.333,83.3592,29893.0
2020-07-08 09:55:00,95.43,95.53,95.27,95.48,32765.0,83.3592,83.4465,83.2194,83.4028,32765.0
2020-07-08 10:00:00,95.48,95.56,95.35,95.4,29106.0,83.4028,83.4727,83.2893,83.333,29106.0
2020-07-08 10:05:00,95.42,95.54,95.3,95.3,50153.0,83.3504,83.4553,83.2456,83.2456,50153.0
2020-07-08 10:10:00,95.26,95.48,95.2,95.37,36428.0,83.2107,83.4028,83.1583,83.3068,36428.0
2020-07-08 10:15:00,95.34,95.38,95.02,95.06,58942.0,83.2806,83.3155,83.001,83.036,58942.0
2020-07-08 10:20:00,95.05,95.28,95.02,95.24,20229.0,83.0272,83.2281,83.001,83.1932,20229.0
2020-07-08 10:25:00,95.22,95.39,95.17,95.28,24410.0,83.1757,83.3242,83.1321,83.2281,24410.0
2020-07-08 10:30:00,95.29,95.36,95.1,95.1,26246.0,83.2369,83.298,83.0709,83.0709,26246.0
2020-07-08 10:35:00,95.11,95.26,95.08,95.26,24381.0,83.0796,83.2107,83.0534,83.2107,24381.0
2020-07-08 10:40:00,95.31,95.39,95.15,95.18,17393.0,83.2543,83.3242,83.1146,83.1408,17393.0
2020-07-08 10:45:00,95.17,95.38,95.08,95.31,36509.0,83.1321,83.3155,83.0534,83.2543,36509.0
2020-07-08 10:50:00,95.3,95.31,95.22,95.25,22392.0,83.2456,83.2543,83.1757,83.2019,22392.0
2020-07-08 10:55:00,95.27,95.31,95.09,95.2,30885.0,83.2194,83.2543,83.0622,83.1583,30885.0
2020-07-08 11:00:00,95.2,95.3,95.11,95.14,31375.0,83.1583,83.2456,83.0796,83.1058,31375.0
2020-07-08 11:05:00,95.17,95.22,95.03,95.15,31271.0,83.1321,83.1757,83.0098,83.1146,31271.0
2020-07-08 11:10:00,95.15,95.21,95.08,95.18,24292.0,83.1146,83.167,83.0534,83.1408,24292.0
2020-07-08 11:15:00,95.18,95.21,94.92,94.94,31493.0,83.1408,83.167,82.9137,82.9311,31493.0
2020-07-08 11:20:00,94.96,95.03,94.78,95.01,26342.0,82.9486,83.0098,82.7914,82.9923,26342.0
2020-07-08 11:25:00,95.01,95.07,94.86,95.04,16008.0,82.9923,83.0447,82.8613,83.0185,16008.0
2020-07-08 11:30:00,95.07,95.15,95.03,95.08,8705.0,83.0447,83.1146,83.0098,83.0534,8705.0
2020-07-08 11:35:00,95.1,95.21,95.03,95.18,12621.0,83.0709,83.167,83.0098,83.1408,12621.0
2020-07-08 11:40:00,95.16,95.27,95.14,95.2,41531.0,83.1233,83.2194,83.1058,83.1583,41531.0
2020-07-08 11:45:00,95.2,95.27,95.11,95.2,20756.0,83.1583,83.2194,83.0796,83.1583,20756.0
2020-07-08 11:50:00,95.2,95.22,95.09,95.16,49730.0,83.1583,83.1757,83.0622,83.1233,49730.0
2020-07-08 11:55:00,95.17,95.21,95.11,95.15,30523.0,83.1321,83.167,83.0796,83.1146,30523.0
2020-07-08 12:00:00,95.19,95.25,95.16,95.22,11798.0,83.1495,83.2019,83.1233,83.1757,11798.0
2020-07-08 12:05:00,95.23,95.32,95.2,95.3,7664.0,83.1845,83.2631,83.1583,83.2456,7664.0
2020-07-08 12:10:00,95.31,95.37,95.24,95.28,5195.0,83.2543,83.3068,83.1932,83.2281,5195.0
2020-07-08 12:15:00,95.28,95.34,95.2,95.34,10077.0,83.2281,83.2806,83.1583,83.2806,10077.0
2020-07-08 12:20:00,95.34,95.35,95.19,95.21,16142.0,83.2806,83.2893,83.1495,83.167,16142.0
2020-07-08 12:25:00,95.2,95.25,95.19,95.23,9004.0,83.1583,83.2019,83.1495,83.1845,9004.0
2020-07-08 12:30:00,95.26,95.28,95.19,95.23,6217.0,83.2107,83.2281,83.1495,83.1845,6217.0
2020-07-08 12:35:00,95.21,95.27,95.14,95.14,11656.0,83.167,83.2194,83.1058,83.1058,11656.0
2020-07-08 12:40:00,95.15,95.25,95.13,95.14,8171.0,83.1146,83.2019,83.0971,83.1058,8171.0
2020-07-08 12:45:00,95.14,95.32,95.14,95.26,17447.0,83.1058,83.2631,83.1058,83.2107,17447.0
2020-07-08 12:50:00,95.26,95.31,95.2,95.22,16839.0,83.2107,83.2543,83.1583,83.1757,16839.0
2020-07-08 12:55:00,95.2,95.4,95.19,95.39,10250.0,83.1583,83.333,83.1495,83.3242,10250.0
2020-07-08 13:00:00,95.37,95.38,95.31,95.34,5024.0,83.3068,83.3155,83.2543,83.2806,5024.0
2020-07-08 13:05:00,95.32,95.35,95.21,95.31,5807.0,83.2631,83.2893,83.167,83.2543,5807.0
2020-07-08 13:10:00,95.31,95.35,95.27,95.28,5122.0,83.2543,83.2893,83.2194,83.2281,5122.0
2020-07-08 13:15:00,95.28,95.34,95.26,95.27,15289.0,83.2281,83.2806,83.2107,83.2194,15289.0
2020-07-08 13:20:00,95.29,95.33,95.2,95.23,15850.0,83.2369,83.2718,83.1583,83.1845,15850.0
2020-07-08 13:25:00,95.22,95.29,95.08,95.28,18348.0,83.1757,83.2369,83.0534,83.2281,18348.0
2020-07-08 13:30:00,95.27,95.4,95.27,95.37,9049.0,83.2194,83.333,83.2194,83.3068,9049.0
2020-07-08 13:35:00,95.37,95.44,95.36,95.41,8515.0,83.3068,83.3679,83.298,83.3417,8515.0
2020-07-08 13:40:00,95.4,95.44,95.39,95.39,9348.0,83.333,83.3679,83.3242,83.3242,9348.0
2020-07-08 13:45:00,95.39,95.5,95.38,95.41,9683.0,83.3242,83.4203,83.3155,83.3417,9683.0
2020-07-08 13:50:00,95.4,95.55,95.38,95.44,17305.0,83.333,83.464,83.3155,83.3679,17305.0
2020-07-08 13:55:00,95.47,95.52,95.38,95.41,17612.0,83.3941,83.4378,83.3155,83.3417,17612.0
2020-07-08 14:00:00,95.43,95.48,95.27,95.3,29261.0,83.3592,83.4028,83.2194,83.2456,29261.0
2020-07-08 14:05:00,95.3,95.37,95.18,95.23,15873.0,83.2456,83.3068,83.1408,83.1845,15873.0
2020-07-08 14:10:00,95.23,95.36,95.23,95.31,10833.0,83.1845,83.298,83.1845,83.2543,10833.0
2020-07-08 14:15:00,95.32,95.36,95.24,95.29,5071.0,83.2631,83.298,83.1932,83.2369,5071.0
2020-07-08 14:20:00,95.27,95.46,95.25,95.35,20865.0,83.2194,83.3854,83.2019,83.2893,20865.0
2020-07-08 14:25:00,95.35,95.38,95.23,95.3,11642.0,83.2893,83.3155,83.1845,83.2456,11642.0
2020-07-08 14:30:00,95.28,95.3,95.19,95.22,17025.0,83.2281,83.2456,83.1495,83.1757,17025.0
2020-07-08 14:35:00,95.21,95.27,95.2,95.25,10703.0,83.167,83.2194,83.1583,83.2019,10703.0
2020-07-08 14:40:00,95.26,95.26,95.19,95.25,25839.0,83.2107,83.2107,83.1495,83.2019,25839.0
2020-07-08 14:45:00,95.25,95.35,95.22,95.34,16696.0,83.2019,83.2893,83.1757,83.2806,16696.0
2020-07-08 14:50:00,95.34,95.38,95.23,95.27,10119.0,83.2806,83.3155,83.1845,83.2194,10119.0
2020-07-08 14:55:00,95.27,95.39,95.23,95.35,31391.0,83.2194,83.3242,83.1845,83.2893,31391.0
2020-07-08 15:00:00,95.41,95.41,95.28,95.31,27597.0,83.3417,83.3417,83.2281,83.2543,27597.0
2020-07-08 15:05:00,95.32,95.43,95.29,95.32,20406.0,83.2631,83.3592,83.2369,83.2631,20406.0
2020-07-08 15:10:00,95.33,95.5,95.33,95.47,20379.0,83.2718,83.4203,83.2718,83.3941,20379.0
2020-07-08 15:15:00,95.48,95.68,95.48,95.67,18952.0,83.4028,83.5775,83.4028,83.5688,18952.0
2020-07-08 15:20:00,95.69,95.78,95.61,95.71,38373.0,83.5863,83.6649,83.5164,83.6038,38373.0
2020-07-08 15:25:00,95.72,95.79,95.61,95.62,22850.0,83.6125,83.6736,83.5164,83.5251,22850.0
2020-07-08 15:30:00,95.61,95.8,95.6,95.77,43994.0,83.5164,83.6824,83.5077,83.6562,43994.0
2020-07-08 15:35:00,95.76,95.82,95.51,95.53,37500.0,83.6474,83.6998,83.429,83.4465,37500.0
2020-07-08 15:40:00,95.54,95.65,95.53,95.59,34036.0,83.4553,83.5513,83.4465,83.4989,34036.0
2020-07-08 15:45:00,95.57,95.67,95.54,95.61,38413.0,83.4815,83.5688,83.4553,83.5164,38413.0
2020-07-08 15:50:00,95.59,95.68,95.41,95.65,60640.0,83.4989,83.5775,83.3417,83.5513,60640.0
2020-07-08 15:55:00,95.65,95.82,95.63,95.77,129076.0,83.5513,83.6998,83.5339,83.6562,129076.0
2020-07-09 09:30:00,96.0,96.18,95.58,95.64,59427.0,83.8571,84.0143,83.4902,83.5426,59427.0
2020-07-09 09:35:00,95.69,95.84,95.39,95.64,31289.0,83.5863,83.7173,83.3242,83.5426,31289.0
2020-07-09 09:40:00,95.59,95.76,95.47,95.53,23094.0,83.4989,83.6474,83.3941,83.4465,23094.0
2020-07-09 09:45:00,95.54,95.67,95.44,95.65,41466.0,83.4553,83.5688,83.3679,83.5513,41466.0
2020-07-09 09:50:00,95.62,95.86,95.58,95.83,25333.0,83.5251,83.7348,83.4902,83.7086,25333.0
2020-07-09 09:55:00,95.84,95.91,95.74,95.89,28514.0,83.7173,83.7785,83.63,83.761,28514.0
2020-07-09 10:00:00,95.92,95.94,95.7,95.83,19006.0,83.7872,83.8047,83.595,83.7086,19006.0
2020-07-09 10:05:00,95.83,95.97,95.83,95.95,15362.0,83.7086,83.8309,83.7086,83.8134,15362.0
2020-07-09 10:10:00,95.96,96.02,95.76,95.9,11395.0,83.8221,83.8745,83.6474,83.7697,11395.0
2020-07-09 10:15:00,95.8,95.81,95.38,95.38,5443.0,83.6824,83.6911,83.3155,83.3155,5443.0
2020-07-09 10:20:00,95.38,95.55,95.34,95.5,11996.0,83.3155,83.464,83.2806,83.4203,11996.0
2020-07-09 10:25:00,95.49,95.63,95.38,95.41,9804.0,83.4116,83.5339,83.3155,83.3417,9804.0
2020-07-09 10:30:00,95.42,95.54,95.42,95.47,7792.0,83.3504,83.4553,83.3504,83.3941,7792.0
2020-07-09 10:35:00,95.49,95.55,95.15,95.2,11312.0,83.4116,83.464,83.1146,83.1583,11312.0
2020-07-09 10:40:00,95.19,95.21,95.04,95.08,12464.0,83.1495,83.167,83.0185,83.0534,12464.0
2020-07-09 10:45:00,95.08,95.24,95.01,95.18,24478.0,83.0534,83.1932,82.9923,83.1408,24478.0
2020-07-09 10:50:00,95.08,95.35,95.03,95.1,24945.0,83.0534,83.2893,83.0098,83.0709,24945.0
2020-07-09 10:55:00,95.11,95.15,94.63,94.71,76793.0,83.0796,83.1146,82.6604,82.7302,76793.0
2020-07-09 11:00:00,94.7,94.77,94.45,94.51,20128.0,82.7215,82.7827,82.5031,82.5555,20128.0
2020-07-09 11:05:00,94.49,94.87,94.37,94.87,22262.0,82.5381,82.87,82.4332,82.87,22262.0
2020-07-09 11:10:00,94.88,95.04,94.79,94.99,19228.0,82.8787,83.0185,82.8001,82.9748,19228.0
2020-07-09 11:15:00,94.99,95.07,94.7,94.71,24506.0,82.9748,83.0447,82.7215,82.7302,24506.0
2020-07-09 11:20:00,94.76,95.06,94.71,94.99,24306.0,82.7739,83.036,82.7302,82.9748,24306.0
2020-07-09 11:25:00,95.0,95.13,94.72,94.97,21907.0,82.9836,83.0971,82.739,82.9574,21907.0
2020-07-09 11:30:00,94.98,95.12,94.91,95.06,14397.0,82.9661,83.0884,82.9049,83.036,14397.0
2020-07-09 11:35:00,95.04,95.07,94.96,95.05,11249.0,83.0185,83.0447,82.9486,83.0272,11249.0
2020-07-09 11:40:00,95.14,95.14,94.81,94.94,27661.0,83.1058,83.1058,82.8176,82.9311,27661.0
2020-07-09 11:45:00,94.94,95.19,94.86,95.11,21965.0,82.9311,83.1495,82.8613,83.0796,21965.0
2020-07-09 11:50:00,95.09,95.22,95.01,95.18,13455.0,83.0622,83.1757,82.9923,83.1408,13455.0
2020-07-09 11:55:00,95.15,95.17,95.03,95.11,13138.0,83.1146,83.1321,83.0098,83.0796,13138.0
2020-07-09 12:00:00,95.16,95.36,95.1,95.32,18116.0,83.1233,83.298,83.0709,83.2631,18116.0
2020-07-09 12:05:00,95.33,95.39,95.25,95.28,9720.0,83.2718,83.3242,83.2019,83.2281,9720.0
2020-07-09 12:10:00,95.3,95.36,95.18,95.19,7586.0,83.2456,83.298,83.1408,83.1495,7586.0
2020-07-09 12:15:00,95.2,95.29,95.19,95.24,12327.0,83.1583,83.2369,83.1495,83.1932,12327.0
2020-07-09 12:20:00,95.25,95.44,95.18,95.33,9155.0,83.2019,83.3679,83.1408,83.2718,9155.0
2020-07-09 12:25:00,95.34,95.35,95.18,95.19,9986.0,83.2806,83.2893,83.1408,83.1495,9986.0
2020-07-09 12:30:00,95.2,95.21,95.09,95.18,6750.0,83.1583,83.167,83.0622,83.1408,6750.0
2020-07-09 12:35:00,95.14,95.18,95.01,95.07,9486.0,83.1058,83.1408,82.9923,83.0447,9486.0
2020-07-09 12:40:00,95.09,95.17,95.05,95.13,7719.0,83.0622,83.1321,83.0272,83.0971,7719.0
2020-07-09 12:45:00,95.15,95.23,95.14,95.16,10831.0,83.1146,83.1845,83.1058,83.1233,10831.0
2020-07-09 12:50:00,95.15,95.17,94.96,95.02,9709.0,83.1146,83.1321,82.9486,83.001,9709.0
2020-07-09 12:55:00,95.02,95.07,94.99,95.07,8444.0,83.001,83.0447,82.9748,83.0447,8444.0
2020-07-09 13:00:00,95.06,95.27,95.0,95.2,26445.0,83.036,83.2194,82.9836,83.1583,26445.0
2020-07-09 13:05:00,95.19,95.25,95.17,95.2,6810.0,83.1495,83.2019,83.1321,83.1583,6810.0
2020-07-09 13:10:00,95.18,95.3,95.18,95.19,8095.0,83.1408,83.2456,83.1408,83.1495,8095.0
2020-07-09 13:15:00,95.2,95.37,95.19,95.35,8339.0,83.1583,83.3068,83.1495,83.2893,8339.0
2020-07-09 13:20:00,95.34,95.45,95.32,95.38,4860.0,83.2806,83.3766,83.2631,83.3155,4860.0
2020-07-09 13:25:00,95.4,95.73,95.4,95.72,19429.0,83.333,83.6212,83.333,83.6125,19429.0
2020-07-09 13:30:00,95.76,95.91,95.72,95.9,15878.0,83.6474,83.7785,83.6125,83.7697,15878.0
2020-07-09 13:35:00,95.9,95.94,95.85,95.93,25193.0,83.7697,83.8047,83.726,83.7959,25193.0
2020-07-09 13:40:00,95.92,96.02,95.73,95.82,23742.0,83.7872,83.8745,83.6212,83.6998,23742.0
2020-07-09 13:45:00,95.83,95.86,95.79,95.85,11931.0,83.7086,83.7348,83.6736,83.726,11931.0
2020-07-09 13:50:00,95.85,96.01,95.84,96.01,13017.0,83.726,83.8658,83.7173,83.8658,13017.0
2020-07-09 13:55:00,96.0,96.05,95.91,96.0,20061.0,83.8571,83.9007,83.7785,83.8571,20061.0
2020-07-09 14:00:00,95.98,96.07,95.92,96.06,17827.0,83.8396,83.9182,83.7872,83.9095,17827.0
2020-07-09 14:05:00,96.09,96.2,96.07,96.2,17381.0,83.9357,84.0318,83.9182,84.0318,17381.0
2020-07-09 14:10:00,96.2,96.39,96.14,96.39,10772.0,84.0318,84.1977,83.9794,84.1977,10772.0
2020-07-09 14:15:00,96.39,96.52,96.27,96.5,18801.0,84.1977,84.3113,84.0929,84.2938,18801.0
2020-07-09 14:20:00,96.5,96.51,96.3,96.43,12992.0,84.2938,84.3026,84.1191,84.2327,12992.0
2020-07-09 14:25:00,96.42,96.57,96.38,96.56,14072.0,84.2239,84.355,84.189,84.3462,14072.0
2020-07-09 14:30:00,96.56,96.61,96.41,96.46,21175.0,84.3462,84.3899,84.2152,84.2589,21175.0
2020-07-09 14:35:00,96.45,96.52,96.4,96.47,12017.0,84.2501,84.3113,84.2065,84.2676,12017.0
2020-07-09 14:40:00,96.46,96.59,96.46,96.59,9060.0,84.2589,84.3724,84.2589,84.3724,9060.0
2020-07-09 14:45:00,96.59,96.59,96.41,96.53,12268.0,84.3724,84.3724,84.2152,84.32,12268.0
2020-07-09 14:50:00,96.51,96.52,96.41,96.41,7841.0,84.3026,84.3113,84.2152,84.2152,7841.0
2020-07-09 14:55:00,96.42,96.58,96.41,96.5,21042.0,84.2239,84.3637,84.2152,84.2938,21042.0
2020-07-09 15:00:00,96.52,96.6,96.38,96.47,18147.0,84.3113,84.3812,84.189,84.2676,18147.0
2020-07-09 15:05:00,96.48,96.48,96.37,96.45,14029.0,84.2764,84.2764,84.1803,84.2501,14029.0
2020-07-09 15:10:00,96.48,96.56,96.38,96.54,19665.0,84.2764,84.3462,84.189,84.3288,19665.0
2020-07-09 15:15:00,96.57,96.63,96.5,96.58,16545.0,84.355,84.4074,84.2938,84.3637,16545.0
2020-07-09 15:20:00,96.57,96.65,96.53,96.61,30775.0,84.355,84.4249,84.32,84.3899,30775.0
2020-07-09 15:25:00,96.63,96.69,96.6,96.65,50672.0,84.4074,84.4598,84.3812,84.4249,50672.0
2020-07-09 15:30:00,96.64,96.69,96.46,96.51,45976.0,84.4161,84.4598,84.2589,84.3026,45976.0
2020-07-09 15:35:00,96.52,96.54,96.23,96.37,48448.0,84.3113,84.3288,84.058,84.1803,48448.0
2020-07-09 15:40:00,96.37,96.53,96.24,96.51,27050.0,84.1803,84.32,84.0667,84.3026,27050.0
2020-07-09 15:45:00,96.52,96.85,96.49,96.73,56155.0,84.3113,84.5996,84.2851,84.4947,56155.0
2020-07-09 15:50:00,96.44,96.76,96.34,96.44,79260.0,84.2414,84.5209,84.1541,84.2414,79260.0
2020-07-09 15:55:00,96.44,96.59,96.24,96.59,124499.0,84.2414,84.3724,84.0667,84.3724,124499.0
2020-07-10 09:30:00,95.94,96.43,95.91,96.2,44411.0,83.8047,84.2327,83.7785,84.0318,44411.0
2020-07-10 09:35:00,96.19,96.21,95.48,95.63,36708.0,84.023,84.0405,83.4028,83.5339,36708.0
2020-07-10 09:40:00,95.61,95.86,95.59,95.7,27426.0,83.5164,83.7348,83.4989,83.595,27426.0
2020-07-10 09:45:00,95.68,95.68,95.24,95.3,21313.0,83.5775,83.5775,83.1932,83.2456,21313.0
2020-07-10 09:50:00,95.33,95.37,94.96,95.06,22461.0,83.2718,83.3068,82.9486,83.036,22461.0
2020-07-10 09:55:00,95.08,95.25,94.99,95.05,23342.0,83.0534,83.2019,82.9748,83.0272,23342.0
2020-07-10 10:00:00,95.03,95.06,94.73,94.85,22869.0,83.0098,83.036,82.7477,82.8525,22869.0
2020-07-10 10:05:00,94.84,95.11,94.79,95.06,16171.0,82.8438,83.0796,82.8001,83.036,16171.0
2020-07-10 10:10:00,95.05,95.23,94.76,94.81,23782.0,83.0272,83.1845,82.7739,82.8176,23782.0
2020-07-10 10:15:00,94.82,94.92,94.56,94.56,18038.0,82.8263,82.9137,82.5992,82.5992,18038.0
2020-07-10 10:20:00,94.58,94.64,94.45,94.57,15633.0,82.6167,82.6691,82.5031,82.6079,15633.0
2020-07-10 10:25:00,94.56,94.73,94.49,94.51,22497.0,82.5992,82.7477,82.5381,82.5555,22497.0
2020-07-10 10:30:00,94.49,94.88,94.49,94.64,17678.0,82.5381,82.8787,82.5381,82.6691,17678.0
2020-07-10 10:35:00,94.66,94.85,94.63,94.63,19236.0,82.6866,82.8525,82.6604,82.6604,19236.0
2020-07-10 10:40:00,94.65,95.1,94.62,95.03,18535.0,82.6778,83.0709,82.6516,83.0098,18535.0
2020-07-10 10:45:00,94.99,95.03,94.77,94.91,25705.0,82.9748,83.0098,82.7827,82.9049,25705.0
2020-07-10 10:50:00,94.92,95.01,94.73,94.77,9969.0,82.9137,82.9923,82.7477,82.7827,9969.0
2020-07-10 10:55:00,94.8,94.88,94.7,94.8,14770.0,82.8089,82.8787,82.7215,82.8089,14770.0
2020-07-10 11:00:00,94.79,94.83,94.65,94.7,13670.0,82.8001,82.8351,82.6778,82.7215,13670.0
2020-07-10 11:05:00,94.71,95.03,94.71,95.03,38071.0,82.7302,83.0098,82.7302,83.0098,38071.0
2020-07-10 11:10:00,95.01,95.17,94.96,95.03,18689.0,82.9923,83.1321,82.9486,83.0098,18689.0
2020-07-10 11:15:00,95.02,95.02,94.87,94.88,10242.0,83.001,83.001,82.87,82.8787,10242.0
2020-07-10 11:20:00,94.88,94.92,94.78,94.78,9698.0,82.8787,82.9137,82.7914,82.7914,9698.0
2020-07-10 11:25:00,94.79,94.93,94.79,94.84,9199.0,82.8001,82.9224,82.8001,82.8438,9199.0
2020-07-10 11:30:00,94.84,94.87,94.7,94.77,10022.0,82.8438,82.87,82.7215,82.7827,10022.0
2020-07-10 11:35:00,94.81,95.04,94.81,95.04,14531.0,82.8176,83.0185,82.8176,83.0185,14531.0
2020-07-10 11:40:00,95.06,95.26,95.03,95.23,10214.0,83.036,83.2107,83.0098,83.1845,10214.0
2020-07-10 11:45:00,95.21,95.37,95.16,95.34,20980.0,83.167,83.3068,83.1233,83.2806,20980.0
2020-07-10 11:50:00,95.35,95.36,95.19,95.27,27025.0,83.2893,83.298,83.1495,83.2194,27025.0
2020-07-10 11:55:00,95.29,95.31,95.16,95.28,15837.0,83.2369,83.2543,83.1233,83.2281,15837.0
2020-07-10 12:00:00,95.28,95.28,95.14,95.15,19941.0,83.2281,83.2281,83.1058,83.1146,19941.0
2020-07-10 12:05:00,95.15,95.18,95.12,95.15,15476.0,83.1146,83.1408,83.0884,83.1146,15476.0
2020-07-10 12:10:00,95.14,95.35,95.11,95.29,64447.0,83.1058,83.2893,83.0796,83.2369,64447.0
2020-07-10 12:15:00,95.29,95.29,95.03,95.1,16621.0,83.2369,83.2369,83.0098,83.0709,16621.0
2020-07-10 12:20:00,95.09,95.13,94.88,94.94,35036.0,83.0622,83.0971,82.8787,82.9311,35036.0
2020-07-10 12:25:00,94.92,94.96,94.88,94.9,19180.0,82.9137,82.9486,82.8787,82.8962,19180.0
2020-07-10 12:30:00,94.93,95.01,94.83,94.98,27893.0,82.9224,82.9923,82.8351,82.9661,27893.0
2020-07-10 12:35:00,95.0,95.2,95.0,95.19,17111.0,82.9836,83.1583,82.9836,83.1495,17111.0
2020-07-10 12:40:00,95.19,95.19,94.94,95.04,10560.0,83.1495,83.1495,82.9311,83.0185,10560.0
2020-07-10 12:45:00,94.97,94.97,94.9,94.91,10407.0,82.9574,82.9574,82.8962,82.9049,10407.0
2020-07-10 12:50:00,94.91,95.0,94.85,95.0,11587.0,82.9049,82.9836,82.8525,82.9836,11587.0
2020-07-10 12:55:00,95.0,95.07,94.99,95.05,12013.0,82.9836,83.0447,82.9748,83.0272,12013.0
2020-07-10 13:00:00,95.06,95.17,95.03,95.1,9511.0,83.036,83.1321,83.0098,83.0709,9511.0
2020-07-10 13:05:00,95.1,95.14,95.03,95.09,9969.0,83.0709,83.1058,83.0098,83.0622,9969.0
2020-07-10 13:10:00,95.09,95.09,94.84,94.84,12814.0,83.0622,83.0622,82.8438,82.8438,12814.0
2020-07-10 13:15:00,94.84,94.91,94.81,94.88,10421.0,82.8438,82.9049,82.8176,82.8787,10421.0
2020-07-10 13:20:00,94.88,94.95,94.84,94.95,6146.0,82.8787,82.9399,82.8438,82.9399,6146.0
2020-07-10 13:25:00,94.97,94.97,94.85,94.94,10042.0,82.9574,82.9574,82.8525,82.9311,10042.0
2020-07-10 13:30:00,94.94,95.05,94.93,94.98,11861.0,82.9311,83.0272,82.9224,82.9661,11861.0
2020-07-10 13:35:00,94.99,95.08,94.98,95.04,11634.0,82.9748,83.0534,82.9661,83.0185,11634.0
2020-07-10 13:40:00,94.99,95.23,94.98,95.23,6876.0,82.9748,83.1845,82.9661,83.1845,6876.0
2020-07-10 13:45:00,95.23,95.43,95.22,95.42,18427.0,83.1845,83.3592,83.1757,83.3504,18427.0
2020-07-10 13:50:00,95.43,95.51,95.29,95.29,16703.0,83.3592,83.429,83.2369,83.2369,16703.0
2020-07-10 13:55:00,95.29,95.37,95.24,95.26,14615.0,83.2369,83.3068,83.1932,83.2107,14615.0
2020-07-10 14:00:00,95.24,95.3,95.18,95.22,18261.0,83.1932,83.2456,83.1408,83.1757,18261.0
2020-07-10 14:05:00,95.21,95.31,95.2,95.2,14116.0,83.167,83.2543,83.1583,83.1583,14116.0
2020-07-10 14:10:00,95.19,95.3,95.17,95.2,10671.0,83.1495,83.2456,83.1321,83.1583,10671.0
2020-07-10 14:15:00,95.21,95.26,95.0,95.01,6995.0,83.167,83.2107,82.9836,82.9923,6995.0
2020-07-10 14:20:00,95.02,95.03,94.86,94.91,8657.0,83.001,83.0098,82.8613,82.9049,8657.0
2020-07-10 14:25:00,94.88,94.89,94.74,94.78,9234.0,82.8787,82.8875,82.7564,82.7914,9234.0
2020-07-10 14:30:00,94.74,94.85,94.71,94.85,10484.0,82.7564,82.8525,82.7302,82.8525,10484.0
2020-07-10 14:35:00,94.85,94.85,94.78,94.81,7738.0,82.8525,82.8525,82.7914,82.8176,7738.0
2020-07-10 14:40:00,94.81,94.82,94.7,94.79,12378.0,82.8176,82.8263,82.7215,82.8001,12378.0
2020-07-10 14:45:00,94.79,94.95,94.78,94.95,16212.0,82.8001,82.9399,82.7914,82.9399,16212.0
2020-07-10 14:50:00,94.95,95.04,94.89,95.04,12076.0,82.9399,83.0185,82.8875,83.0185,12076.0
2020-07-10 14:55:00,95.04,95.07,94.96,94.99,10455.0,83.0185,83.0447,82.9486,82.9748,10455.0
2020-07-10 15:00:00,94.95,95.08,94.86,95.02,16832.0,82.9399,83.0534,82.8613,83.001,16832.0
2020-07-10 15:05:00,95.04,95.11,94.97,95.01,21626.0,83.0185,83.0796,82.9574,82.9923,21626.0
2020-07-10 15:10:00,95.0,95.17,94.98,95.09,46839.0,82.9836,83.1321,82.9661,83.0622,46839.0
2020-07-10 15:15:00,95.09,95.13,94.97,94.98,18457.0,83.0622,83.0971,82.9574,82.9661,18457.0
2020-07-10 15:20:00,94.97,95.01,94.82,94.91,18782.0,82.9574,82.9923,82.8263,82.9049,18782.0
2020-07-10 15:25:00,94.92,95.11,94.88,95.11,17717.0,82.9137,83.0796,82.8787,83.0796,17717.0
2020-07-10 15:30:00,95.1,95.12,95.03,95.07,22914.0,83.0709,83.0884,83.0098,83.0447,22914.0
2020-07-10 15:35:00,95.07,95.14,94.93,95.08,46187.0,83.0447,83.1058,82.9224,83.0534,46187.0
2020-07-10 15:40:00,95.09,95.15,94.99,95.09,38602.0,83.0622,83.1146,82.9748,83.0622,38602.0
2020-07-10 15:45:00,95.09,95.28,94.98,95.23,65075.0,83.0622,83.2281,82.9661,83.1845,65075.0
2020-07-10 15:50:00,95.21,95.24,95.05,95.17,59750.0,83.167,83.1932,83.0272,83.1321,59750.0
2020-07-10 15:55:00,95.16,95.2,94.81,94.82,287073.0,83.1233,83.1583,82.8176,82.8263,287073.0
2020-07-13 09:30:00,95.54,95.85,95.14,95.32,43006.0,83.4553,83.726,83.1058,83.2631,43006.0
2020-07-13 09:35:00,95.25,95.36,95.05,95.11,27553.0,83.2019,83.298,83.0272,83.0796,27553.0
2020-07-13 09:40:00,95.11,95.12,94.9,94.98,14971.0,83.0796,83.0884,82.8962,82.9661,14971.0
2020-07-13 09:45:00,95.04,95.65,94.99,95.59,24788.0,83.0185,83.5513,82.9748,83.4989,24788.0
2020-07-13 09:50:00,95.6,95.8,95.59,95.77,21036.0,83.5077,83.6824,83.4989,83.6562,21036.0
2020-07-13 09:55:00,95.79,95.99,95.79,95.83,19818.0,83.6736,83.8483,83.6736,83.7086,19818.0
2020-07-13 10:00:00,95.76,95.82,95.51,95.77,11376.0,83.6474,83.6998,83.429,83.6562,11376.0
2020-07-13 10:05:00,95.84,96.18,95.76,96.17,19803.0,83.7173,84.0143,83.6474,84.0056,19803.0
2020-07-13 10:10:00,96.16,96.32,96.07,96.11,14888.0,83.9968,84.1366,83.9182,83.9532,14888.0
2020-07-13 10:15:00,96.13,96.17,95.99,96.09,23960.0,83.9706,84.0056,83.8483,83.9357,23960.0
2020-07-13 10:20:00,96.12,96.22,96.1,96.15,27906.0,83.9619,84.0492,83.9444,83.9881,27906.0
2020-07-13 10:25:00,96.15,96.29,96.06,96.17,31124.0,83.9881,84.1104,83.9095,84.0056,31124.0
2020-07-13 10:30:00,96.19,96.29,96.14,96.23,9463.0,84.023,84.1104,83.9794,84.058,9463.0
2020-07-13 10:35:00,96.2,96.21,95.97,96.09,17165.0,84.0318,84.0405,83.8309,83.9357,17165.0
2020-07-13 10:40:00,96.11,96.11,95.9,95.95,16212.0,83.9532,83.9532,83.7697,83.8134,16212.0
2020-07-13 10:45:00,95.94,96.18,95.89,96.12,14826.0,83.8047,84.0143,83.761,83.9619,14826.0
2020-07-13 10:50:00,96.1,96.14,95.97,96.13,13338.0,83.9444,83.9794,83.8309,83.9706,13338.0
2020-07-13 10:55:00,96.15,96.26,96.15,96.21,10385.0,83.9881,84.0842,83.9881,84.0405,10385.0
2020-07-13 11:00:00,96.21,96.29,96.15,96.21,9357.0,84.0405,84.1104,83.9881,84.0405,9357.0
2020-07-13 11:05:00,96.19,96.27,96.12,96.19,9927.0,84.023,84.0929,83.9619,84.023,9927.0
2020-07-13 11:10:00,96.19,96.28,96.15,96.25,7803.0,84.023,84.1017,83.9881,84.0754,7803.0
2020-07-13 11:15:00,96.22,96.27,96.22,96.25,5143.0,84.0492,84.0929,84.0492,84.0754,5143.0
2020-07-13 11:20:00,96.24,96.27,96.12,96.15,14563.0,84.0667,84.0929,83.9619,83.9881,14563.0
2020-07-13 11:25:00,96.16,96.22,96.1,96.19,9472.0,83.9968,84.0492,83.9444,84.023,9472.0
2020-07-13 11:30:00,96.18,96.21,96.11,96.12,7829.0,84.0143,84.0405,83.9532,83.9619,7829.0
2020-07-13 11:35:00,96.12,96.16,96.05,96.15,7185.0,83.9619,83.9968,83.9007,83.9881,7185.0
2020-07-13 11:40:00,96.17,96.17,96.07,96.14,4733.0,84.0056,84.0056,83.9182,83.9794,4733.0
2020-07-13 11:45:00,96.09,96.12,95.96,96.01,14660.0,83.9357,83.9619,83.8221,83.8658,14660.0
2020-07-13 11:50:00,96.01,96.04,95.89,95.94,9329.0,83.8658,83.892,83.761,83.8047,9329.0
2020-07-13 11:55:00,95.93,96.18,95.89,96.18,9461.0,83.7959,84.0143,83.761,84.0143,9461.0
2020-07-13 12:00:00,96.16,96.19,96.1,96.13,9414.0,83.9968,84.023,83.9444,83.9706,9414.0
2020-07-13 12:05:00,96.13,96.19,96.13,96.17,10995.0,83.9706,84.023,83.9706,84.0056,10995.0
2020-07-13 12:10:00,96.15,96.18,95.97,96.0,8646.0,83.9881,84.0143,83.8309,83.8571,8646.0
2020-07-13 12:15:00,96.03,96.09,95.98,96.06,7431.0,83.8833,83.9357,83.8396,83.9095,7431.0
2020-07-13 12:20:00,96.06,96.19,96.05,96.13,17218.0,83.9095,84.023,83.9007,83.9706,17218.0
2020-07-13 12:25:00,96.14,96.15,96.09,96.13,6897.0,83.9794,83.9881,83.9357,83.9706,6897.0
2020-07-13 12:30:00,96.13,96.18,96.13,96.18,6737.0,83.9706,84.0143,83.9706,84.0143,6737.0
2020-07-13 12:35:00,96.17,96.31,96.12,96.3,11070.0,84.0056,84.1279,83.9619,84.1191,11070.0
2020-07-13 12:40:00,96.29,96.33,96.21,96.27,19307.0,84.1104,84.1453,84.0405,84.0929,19307.0
2020-07-13 12:45:00,96.27,96.28,96.16,96.2,11207.0,84.0929,84.1017,83.9968,84.0318,11207.0
2020-07-13 12:50:00,96.19,96.21,96.09,96.11,9317.0,84.023,84.0405,83.9357,83.9532,9317.0
2020-07-13 12:55:00,96.12,96.15,96.05,96.11,10146.0,83.9619,83.9881,83.9007,83.9532,10146.0
2020-07-13 13:00:00,96.12,96.18,96.1,96.11,12699.0,83.9619,84.0143,83.9444,83.9532,12699.0
2020-07-13 13:05:00,96.11,96.2,96.11,96.15,15101.0,83.9532,84.0318,83.9532,83.9881,15101.0
2020-07-13 13:10:00,96.15,96.18,96.09,96.15,13919.0,83.9881,84.0143,83.9357,83.9881,13919.0
2020-07-13 13:15:00,96.17,96.37,96.17,96.33,12889.0,84.0056,84.1803,84.0056,84.1453,12889.0
2020-07-13 13:20:00,96.32,96.33,96.19,96.19,12105.0,84.1366,84.1453,84.023,84.023,12105.0
2020-07-13 13:25:00,96.18,96.21,96.1,96.14,15332.0,84.0143,84.0405,83.9444,83.9794,15332.0
2020-07-13 13:30:00,96.14,96.25,96.14,96.2,11583.0,83.9794,84.0754,83.9794,84.0318,11583.0
2020-07-13 13:35:00,96.21,96.44,96.21,96.35,16414.0,84.0405,84.2414,84.0405,84.1628,16414.0
2020-07-13 13:40:00,96.32,96.32,96.2,96.26,20810.0,84.1366,84.1366,84.0318,84.0842,20810.0
2020-07-13 13:45:00,96.26,96.26,96.08,96.09,16505.0,84.0842,84.0842,83.927,83.9357,16505.0
2020-07-13 13:50:00,96.1,96.1,96.01,96.01,21853.0,83.9444,83.9444,83.8658,83.8658,21853.0
2020-07-13 13:55:00,95.99,96.15,95.93,96.12,19393.0,83.8483,83.9881,83.7959,83.9619,19393.0
2020-07-13 14:00:00,96.12,96.29,96.1,96.12,22142.0,83.9619,84.1104,83.9444,83.9619,22142.0
2020-07-13 14:05:00,96.11,96.16,95.9,95.94,28452.0,83.9532,83.9968,83.7697,83.8047,28452.0
2020-07-13 14:10:00,95.93,95.97,95.74,95.82,25946.0,83.7959,83.8309,83.63,83.6998,25946.0
2020-07-13 14:15:00,95.82,95.89,95.77,95.78,17046.0,83.6998,83.761,83.6562,83.6649,17046.0
2020-07-13 14:20:00,95.77,95.82,95.67,95.68,90641.0,83.6562,83.6998,83.5688,83.5775,90641.0
2020-07-13 14:25:00,95.7,95.77,95.61,95.71,17462.0,83.595,83.6562,83.5164,83.6038,17462.0
2020-07-13 14:30:00,95.65,95.76,95.54,95.65,31888.0,83.5513,83.6474,83.4553,83.5513,31888.0
2020-07-13 14:35:00,95.63,95.72,95.54,95.7,38855.0,83.5339,83.6125,83.4553,83.595,38855.0
2020-07-13 14:40:00,95.69,95.72,95.52,95.54,12372.0,83.5863,83.6125,83.4378,83.4553,12372.0
2020-07-13 14:45:00,95.56,95.56,95.4,95.41,15209.0,83.4727,83.4727,83.333,83.3417,15209.0
2020-07-13 14:50:00,95.41,95.53,95.35,95.52,18508.0,83.3417,83.4465,83.2893,83.4378,18508.0
2020-07-13 14:55:00,95.51,95.57,95.38,95.39,21504.0,83.429,83.4815,83.3155,83.3242,21504.0
2020-07-13 15:00:00,95.38,95.39,95.15,95.18,22638.0,83.3155,83.3242,83.1146,83.1408,22638.0
2020-07-13 15:05:00,95.18,95.23,94.86,94.87,25899.0,83.1408,83.1845,82.8613,82.87,25899.0
2020-07-13 15:10:00,94.89,95.03,94.87,94.91,24499.0,82.8875,83.0098,82.87,82.9049,24499.0
2020-07-13 15:15:00,94.9,94.97,94.72,94.76,19547.0,82.8962,82.9574,82.739,82.7739,19547.0
2020-07-13 15:20:00,94.75,94.83,94.7,94.71,19873.0,82.7652,82.8351,82.7215,82.7302,19873.0
2020-07-13 15:25:00,94.7,94.8,94.62,94.63,23099.0,82.7215,82.8089,82.6516,82.6604,23099.0
2020-07-13 15:30:00,94.62,94.71,94.17,94.21,39022.0,82.6516,82.7302,82.2585,82.2935,39022.0
2020-07-13 15:35:00,94.22,94.48,94.22,94.28,34359.0,82.3022,82.5293,82.3022,82.3546,34359.0
2020-07-13 15:40:00,94.28,94.68,94.26,94.43,41606.0,82.3546,82.704,82.3372,82.4857,41606.0
2020-07-13 15:45:00,94.42,94.49,94.04,94.09,38705.0,82.4769,82.5381,82.145,82.1887,38705.0
2020-07-13 15:50:00,94.14,94.17,93.83,93.88,89017.0,82.2323,82.2585,81.9616,82.0052,89017.0
2020-07-13 15:55:00,93.89,94.16,93.55,93.57,352585.0,82.014,82.2498,81.717,81.7344,352585.0
2020-07-14 09:30:00,93.67,93.79,93.12,93.58,106420.0,81.8218,81.9266,81.3414,81.7432,106420.0
2020-07-14 09:35:00,93.5,93.86,93.43,93.8,60604.0,81.6733,81.9878,81.6121,81.9353,60604.0
2020-07-14 09:40:00,93.8,93.87,93.75,93.85,30734.0,81.9353,81.9965,81.8917,81.979,30734.0
2020-07-14 09:45:00,93.84,94.23,93.79,93.79,45673.0,81.9703,82.311,81.9266,81.9266,45673.0
2020-07-14 09:50:00,93.82,93.85,93.33,93.59,16410.0,81.9528,81.979,81.5248,81.7519,16410.0
2020-07-14 09:55:00,93.56,93.88,93.56,93.7,24025.0,81.7257,82.0052,81.7257,81.848,24025.0
2020-07-14 10:00:00,93.65,93.75,93.28,93.28,19662.0,81.8043,81.8917,81.4811,81.4811,19662.0
2020-07-14 10:05:00,93.26,93.34,92.95,93.15,24700.0,81.4636,81.5335,81.1929,81.3676,24700.0
2020-07-14 10:10:00,93.17,93.42,93.0,93.01,24131.0,81.385,81.6034,81.2365,81.2453,24131.0
2020-07-14 10:15:00,93.02,93.3,92.88,93.24,19297.0,81.254,81.4986,81.1317,81.4462,19297.0
2020-07-14 10:20:00,93.21,93.49,93.21,93.26,17103.0,81.42,81.6646,81.42,81.4636,17103.0
2020-07-14 10:25:00,93.19,93.37,93.16,93.37,15716.0,81.4025,81.5597,81.3763,81.5597,15716.0
2020-07-14 10:30:00,93.43,93.71,93.42,93.62,27692.0,81.6121,81.8567,81.6034,81.7781,27692.0
2020-07-14 10:35:00,93.61,93.61,93.31,93.33,13685.0,81.7694,81.7694,81.5073,81.5248,13685.0
2020-07-14 10:40:00,93.34,93.75,93.34,93.44,20625.0,81.5335,81.8917,81.5335,81.6209,20625.0
2020-07-14 10:45:00,93.46,93.46,93.11,93.16,16579.0,81.6384,81.6384,81.3326,81.3763,16579.0
2020-07-14 10:50:00,93.1,93.21,93.09,93.14,14781.0,81.3239,81.42,81.3152,81.3588,14781.0
2020-07-14 10:55:00,93.11,93.11,92.76,92.8,20829.0,81.3326,81.3326,81.0269,81.0618,20829.0
2020-07-14 11:00:00,92.77,93.16,92.56,92.92,26902.0,81.0356,81.3763,80.8522,81.1667,26902.0
2020-07-14 11:05:00,92.91,93.0,92.75,92.89,61011.0,81.1579,81.2365,81.0182,81.1404,61011.0
2020-07-14 11:10:00,92.87,93.05,92.87,92.95,17890.0,81.123,81.2802,81.123,81.1929,17890.0
2020-07-14 11:15:00,93.01,93.07,92.77,92.95,16076.0,81.2453,81.2977,81.0356,81.1929,16076.0
2020-07-14 11:20:00,92.97,93.23,92.84,93.12,27826.0,81.2103,81.4374,81.0968,81.3414,27826.0
2020-07-14 11:25:00,93.12,93.19,92.97,92.97,16548.0,81.3414,81.4025,81.2103,81.2103,16548.0
2020-07-14 11:30:00,92.96,93.21,92.9,93.08,24455.0,81.2016,81.42,81.1492,81.3064,24455.0
2020-07-14 11:35:00,93.11,93.14,92.95,93.05,16211.0,81.3326,81.3588,81.1929,81.2802,16211.0
2020-07-14 11:40:00,93.05,93.27,93.05,93.19,22917.0,81.2802,81.4724,81.2802,81.4025,22917.0
2020-07-14 11:45:00,93.18,93.32,93.06,93.16,18418.0,81.3938,81.5161,81.2889,81.3763,18418.0
2020-07-14 11:50:00,93.14,93.17,92.99,92.99,15883.0,81.3588,81.385,81.2278,81.2278,15883.0
2020-07-14 11:55:00,92.95,93.07,92.92,93.07,11491.0,81.1929,81.2977,81.1667,81.2977,11491.0
2020-07-14 12:00:00,93.1,93.1,92.83,92.93,23135.0,81.3239,81.3239,81.088,81.1754,23135.0
2020-07-14 12:05:00,92.94,92.95,92.75,92.88,22448.0,81.1841,81.1929,81.0182,81.1317,22448.0
2020-07-14 12:10:00,92.88,93.05,92.88,93.02,8163.0,81.1317,81.2802,81.1317,81.254,8163.0
2020-07-14 12:15:00,93.0,93.15,92.95,93.13,38505.0,81.2365,81.3676,81.1929,81.3501,38505.0
2020-07-14 12:20:00,93.14,93.16,93.06,93.08,20050.0,81.3588,81.3763,81.2889,81.3064,20050.0
2020-07-14 12:25:00,93.07,93.23,93.04,93.07,22327.0,81.2977,81.4374,81.2715,81.2977,22327.0
2020-07-14 12:30:00,93.09,93.1,92.9,92.95,14666.0,81.3152,81.3239,81.1492,81.1929,14666.0
2020-07-14 12:35:00,92.97,93.1,92.97,93.02,16953.0,81.2103,81.3239,81.2103,81.254,16953.0
2020-07-14 12:40:00,93.01,93.04,92.88,92.9,18889.0,81.2453,81.2715,81.1317,81.1492,18889.0
2020-07-14 12:45:00,92.91,93.0,92.91,92.96,12679.0,81.1579,81.2365,81.1579,81.2016,12679.0
2020-07-14 12:50:00,92.98,92.99,92.89,92.89,14650.0,81.2191,81.2278,81.1404,81.1404,14650.0
2020-07-14 12:55:00,92.89,92.91,92.78,92.9,15231.0,81.1404,81.1579,81.0444,81.1492,15231.0
2020-07-14 13:00:00,92.89,92.91,92.71,92.76,13390.0,81.1404,81.1579,80.9832,81.0269,13390.0
2020-07-14 13:05:00,92.76,92.9,92.76,92.81,6894.0,81.0269,81.1492,81.0269,81.0706,6894.0
2020-07-14 13:10:00,92.78,92.9,92.77,92.85,22728.0,81.0444,81.1492,81.0356,81.1055,22728.0
2020-07-14 13:15:00,92.86,92.99,92.85,92.86,23797.0,81.1142,81.2278,81.1055,81.1142,23797.0
2020-07-14 13:20:00,92.86,93.02,92.86,93.0,22755.0,81.1142,81.254,81.1142,81.2365,22755.0
2020-07-14 13:25:00,93.03,93.08,92.97,92.98,16666.0,81.2627,81.3064,81.2103,81.2191,16666.0
2020-07-14 13:30:00,92.98,93.09,92.97,92.97,13266.0,81.2191,81.3152,81.2103,81.2103,13266.0
2020-07-14 13:35:00,92.96,93.08,92.96,93.04,18394.0,81.2016,81.3064,81.2016,81.2715,18394.0
2020-07-14 13:40:00,93.04,93.07,92.97,93.07,14277.0,81.2715,81.2977,81.2103,81.2977,14277.0
2020-07-14 13:45:00,93.08,93.15,93.05,93.11,15064.0,81.3064,81.3676,81.2802,81.3326,15064.0
2020-07-14 13:50:00,93.13,93.16,93.03,93.08,34077.0,81.3501,81.3763,81.2627,81.3064,34077.0
2020-07-14 13:55:00,93.09,93.13,92.77,92.97,47312.0,81.3152,81.3501,81.0356,81.2103,47312.0
2020-07-14 14:00:00,93.01,93.27,92.88,93.14,50003.0,81.2453,81.4724,81.1317,81.3588,50003.0
2020-07-14 14:05:00,93.11,93.16,93.0,93.11,24058.0,81.3326,81.3763,81.2365,81.3326,24058.0
2020-07-14 14:10:00,93.12,93.19,93.08,93.18,12655.0,81.3414,81.4025,81.3064,81.3938,12655.0
2020-07-14 14:15:00,93.19,93.47,93.19,93.42,18825.0,81.4025,81.6471,81.4025,81.6034,18825.0
2020-07-14 14:20:00,93.44,93.64,93.41,93.63,13364.0,81.6209,81.7956,81.5947,81.7868,13364.0
2020-07-14 14:25:00,93.61,93.61,93.04,93.15,45560.0,81.7694,81.7694,81.2715,81.3676,45560.0
2020-07-14 14:30:00,93.16,93.29,93.14,93.14,27871.0,81.3763,81.4899,81.3588,81.3588,27871.0
2020-07-14 14:35:00,93.16,93.23,92.97,92.98,16398.0,81.3763,81.4374,81.2103,81.2191,16398.0
2020-07-14 14:40:00,92.97,93.01,92.92,93.0,15647.0,81.2103,81.2453,81.1667,81.2365,15647.0
2020-07-14 14:45:00,93.0,93.07,92.88,92.9,25149.0,81.2365,81.2977,81.1317,81.1492,25149.0
2020-07-14 14:50:00,92.89,93.09,92.88,93.01,38824.0,81.1404,81.3152,81.1317,81.2453,38824.0
2020-07-14 14:55:00,93.02,93.15,92.94,93.1,31625.0,81.254,81.3676,81.1841,81.3239,31625.0
2020-07-14 15:00:00,93.09,93.1,92.72,92.77,45191.0,81.3152,81.3239,80.992,81.0356,45191.0
2020-07-14 15:05:00,92.79,92.87,92.72,92.82,41011.0,81.0531,81.123,80.992,81.0793,41011.0
2020-07-14 15:10:00,92.82,92.87,92.68,92.76,20324.0,81.0793,81.123,80.957,81.0269,20324.0
2020-07-14 15:15:00,92.76,92.78,92.48,92.52,52324.0,81.0269,81.0444,80.7823,80.8173,52324.0
2020-07-14 15:20:00,92.53,92.89,92.49,92.81,62320.0,80.826,81.1404,80.791,81.0706,62320.0
2020-07-14 15:25:00,92.81,92.96,92.75,92.96,57507.0,81.0706,81.2016,81.0182,81.2016,57507.0
2020-07-14 15:30:00,92.97,93.05,92.72,92.75,64930.0,81.2103,81.2802,80.992,81.0182,64930.0
2020-07-14 15:35:00,92.76,93.07,92.75,93.06,58238.0,81.0269,81.2977,81.0182,81.2889,58238.0
2020-07-14 15:40:00,93.06,93.25,93.05,93.17,76395.0,81.2889,81.4549,81.2802,81.385,76395.0
2020-07-14 15:45:00,93.19,93.44,93.15,93.37,146586.0,81.4025,81.6209,81.3676,81.5597,146586.0
2020-07-14 15:50:00,93.41,93.57,93.27,93.3,107996.0,81.5947,81.7344,81.4724,81.4986,107996.0
2020-07-14 15:55:00,93.3,93.43,93.24,93.43,181457.0,81.4986,81.6121,81.4462,81.6121,181457.0
2020-07-15 09:30:00,94.61,94.72,93.79,93.79,79369.0,82.6429,82.739,81.9266,81.9266,79369.0
2020-07-15 09:35:00,93.87,93.87,93.21,93.36,72308.0,81.9965,81.9965,81.42,81.551,72308.0
2020-07-15 09:40:00,93.35,93.56,93.28,93.55,23588.0,81.5423,81.7257,81.4811,81.717,23588.0
2020-07-15 09:45:00,93.48,93.77,93.28,93.73,23607.0,81.6558,81.9091,81.4811,81.8742,23607.0
2020-07-15 09:50:00,93.76,93.81,93.36,93.37,34065.0,81.9004,81.9441,81.551,81.5597,34065.0
2020-07-15 09:55:00,93.39,93.46,93.06,93.15,39882.0,81.5772,81.6384,81.2889,81.3676,39882.0
2020-07-15 10:00:00,93.16,93.43,93.01,93.04,63107.0,81.3763,81.6121,81.2453,81.2715,63107.0
2020-07-15 10:05:00,93.09,93.19,92.9,92.94,47137.0,81.3152,81.4025,81.1492,81.1841,47137.0
2020-07-15 10:10:00,92.97,93.3,92.86,93.24,73567.0,81.2103,81.4986,81.1142,81.4462,73567.0
2020-07-15 10:15:00,93.24,93.49,93.13,93.42,48028.0,81.4462,81.6646,81.3501,81.6034,48028.0
2020-07-15 10:20:00,93.49,93.58,93.47,93.54,18755.0,81.6646,81.7432,81.6471,81.7082,18755.0
2020-07-15 10:25:00,93.54,93.82,93.54,93.72,25549.0,81.7082,81.9528,81.7082,81.8655,25549.0
2020-07-15 10:30:00,93.73,93.75,93.56,93.56,24051.0,81.8742,81.8917,81.7257,81.7257,24051.0
2020-07-15 10:35:00,93.56,93.68,93.25,93.28,48444.0,81.7257,81.8305,81.4549,81.4811,48444.0
2020-07-15 10:40:00,93.28,93.32,92.97,92.97,35898.0,81.4811,81.5161,81.2103,81.2103,35898.0
2020-07-15 10:45:00,92.98,93.0,92.86,92.92,30065.0,81.2191,81.2365,81.1142,81.1667,30065.0
2020-07-15 10:50:00,92.92,93.03,92.86,92.89,51806.0,81.1667,81.2627,81.1142,81.1404,51806.0
2020-07-15 10:55:00,92.88,92.99,92.72,92.73,27399.0,81.1317,81.2278,80.992,81.0007,27399.0
2020-07-15 11:00:00,92.73,92.86,92.7,92.73,19108.0,81.0007,81.1142,80.9745,81.0007,19108.0
2020-07-15 11:05:00,92.72,92.89,92.67,92.88,33092.0,80.992,81.1404,80.9483,81.1317,33092.0
2020-07-15 11:10:00,92.88,92.98,92.87,92.91,18327.0,81.1317,81.2191,81.123,81.1579,18327.0
2020-07-15 11:15:00,92.89,92.98,92.87,92.96,16217.0,81.1404,81.2191,81.123,81.2016,16217.0
2020-07-15 11:20:00,92.97,93.01,92.76,92.89,21925.0,81.2103,81.2453,81.0269,81.1404,21925.0
2020-07-15 11:25:00,92.92,93.25,92.92,93.14,17261.0,81.1667,81.4549,81.1667,81.3588,17261.0
2020-07-15 11:30:00,93.13,93.27,93.03,93.05,15140.0,81.3501,81.4724,81.2627,81.2802,15140.0
2020-07-15 11:35:00,93.05,93.12,92.86,92.87,18522.0,81.2802,81.3414,81.1142,81.123,18522.0
2020-07-15 11:40:00,92.86,93.03,92.81,92.96,21412.0,81.1142,81.2627,81.0706,81.2016,21412.0
2020-07-15 11:45:00,92.95,93.02,92.8,92.81,34625.0,81.1929,81.254,81.0618,81.0706,34625.0
2020-07-15 11:50:00,92.81,93.12,92.81,93.06,17969.0,81.0706,81.3414,81.0706,81.2889,17969.0
2020-07-15 11:55:00,93.06,93.11,92.87,92.88,16399.0,81.2889,81.3326,81.123,81.1317,16399.0
2020-07-15 12:00:00,92.88,92.95,92.75,92.81,15493.0,81.1317,81.1929,81.0182,81.0706,15493.0
2020-07-15 12:05:00,92.81,92.96,92.81,92.93,16150.0,81.0706,81.2016,81.0706,81.1754,16150.0
2020-07-15 12:10:00,92.93,93.0,92.79,93.0,17462.0,81.1754,81.2365,81.0531,81.2365,17462.0
2020-07-15 12:15:00,93.01,93.05,92.98,93.02,23510.0,81.2453,81.2802,81.2191,81.254,23510.0
2020-07-15 12:20:00,93.03,93.11,92.98,92.98,23638.0,81.2627,81.3326,81.2191,81.2191,23638.0
2020-07-15 12:25:00,93.0,93.0,92.78,92.96,24746.0,81.2365,81.2365,81.0444,81.2016,24746.0
2020-07-15 12:30:00,92.95,93.05,92.79,92.85,20835.0,81.1929,81.2802,81.0531,81.1055,20835.0
2020-07-15 12:35:00,92.86,92.99,92.8,92.88,13085.0,81.1142,81.2278,81.0618,81.1317,13085.0
2020-07-15 12:40:00,92.88,92.98,92.82,92.95,8275.0,81.1317,81.2191,81.0793,81.1929,8275.0
2020-07-15 12:45:00,92.92,93.2,92.9,93.18,16418.0,81.1667,81.4112,81.1492,81.3938,16418.0
2020-07-15 12:50:00,93.15,93.24,93.14,93.18,8831.0,81.3676,81.4462,81.3588,81.3938,8831.0
2020-07-15 12:55:00,93.19,93.34,93.16,93.29,11459.0,81.4025,81.5335,81.3763,81.4899,11459.0
2020-07-15 13:00:00,93.28,93.35,93.23,93.26,14528.0,81.4811,81.5423,81.4374,81.4636,14528.0
2020-07-15 13:05:00,93.25,93.46,93.18,93.45,12101.0,81.4549,81.6384,81.3938,81.6296,12101.0
2020-07-15 13:10:00,93.46,93.46,93.33,93.36,10436.0,81.6384,81.6384,81.5248,81.551,10436.0
2020-07-15 13:15:00,93.36,93.46,93.36,93.46,10691.0,81.551,81.6384,81.551,81.6384,10691.0
2020-07-15 13:20:00,93.5,93.57,93.43,93.48,12080.0,81.6733,81.7344,81.6121,81.6558,12080.0
2020-07-15 13:25:00,93.46,93.48,93.36,93.45,13313.0,81.6384,81.6558,81.551,81.6296,13313.0
2020-07-15 13:30:00,93.42,93.43,93.31,93.37,12662.0,81.6034,81.6121,81.5073,81.5597,12662.0
2020-07-15 13:35:00,93.37,93.47,93.35,93.44,11424.0,81.5597,81.6471,81.5423,81.6209,11424.0
2020-07-15 13:40:00,93.45,93.48,93.4,93.47,10220.0,81.6296,81.6558,81.5859,81.6471,10220.0
2020-07-15 13:45:00,93.47,93.61,93.46,93.55,35286.0,81.6471,81.7694,81.6384,81.717,35286.0
2020-07-15 13:50:00,93.54,93.61,93.49,93.49,13434.0,81.7082,81.7694,81.6646,81.6646,13434.0
2020-07-15 13:55:00,93.49,93.57,93.46,93.52,16037.0,81.6646,81.7344,81.6384,81.6908,16037.0
2020-07-15 14:00:00,93.51,93.82,93.44,93.71,18976.0,81.682,81.9528,81.6209,81.8567,18976.0
2020-07-15 14:05:00,93.72,93.8,93.68,93.74,19706.0,81.8655,81.9353,81.8305,81.8829,19706.0
2020-07-15 14:10:00,93.73,93.8,93.69,93.79,31681.0,81.8742,81.9353,81.8393,81.9266,31681.0
2020-07-15 14:15:00,93.78,93.88,93.74,93.79,14096.0,81.9179,82.0052,81.8829,81.9266,14096.0
2020-07-15 14:20:00,93.79,93.8,93.66,93.73,15141.0,81.9266,81.9353,81.8131,81.8742,15141.0
2020-07-15 14:25:00,93.73,93.8,93.62,93.75,18977.0,81.8742,81.9353,81.7781,81.8917,18977.0
2020-07-15 14:30:00,93.75,93.85,93.73,93.75,12705.0,81.8917,81.979,81.8742,81.8917,12705.0
2020-07-15 14:35:00,93.75,93.75,93.63,93.67,13700.0,81.8917,81.8917,81.7868,81.8218,13700.0
2020-07-15 14:40:00,93.7,93.78,93.68,93.7,11460.0,81.848,81.9179,81.8305,81.848,11460.0
2020-07-15 14:45:00,93.67,93.72,93.58,93.6,65796.0,81.8218,81.8655,81.7432,81.7606,65796.0
2020-07-15 14:50:00,93.6,93.65,93.49,93.54,19099.0,81.7606,81.8043,81.6646,81.7082,19099.0
2020-07-15 14:55:00,93.51,93.64,93.5,93.59,14885.0,81.682,81.7956,81.6733,81.7519,14885.0
2020-07-15 15:00:00,93.58,93.74,93.56,93.69,27880.0,81.7432,81.8829,81.7257,81.8393,27880.0
2020-07-15 15:05:00,93.72,93.73,93.54,93.63,20693.0,81.8655,81.8742,81.7082,81.7868,20693.0
2020-07-15 15:10:00,93.62,93.63,93.48,93.48,14794.0,81.7781,81.7868,81.6558,81.6558,14794.0
2020-07-15 15:15:00,93.48,93.5,93.39,93.5,18898.0,81.6558,81.6733,81.5772,81.6733,18898.0
2020-07-15 15:20:00,93.52,93.6,93.44,93.6,29935.0,81.6908,81.7606,81.6209,81.7606,29935.0
2020-07-15 15:25:00,93.6,93.8,93.51,93.78,28541.0,81.7606,81.9353,81.682,81.9179,28541.0
2020-07-15 15:30:00,93.76,93.88,93.69,93.78,40166.0,81.9004,82.0052,81.8393,81.9179,40166.0
2020-07-15 15:35:00,93.78,93.8,93.7,93.73,34109.0,81.9179,81.9353,81.848,81.8742,34109.0
2020-07-15 15:40:00,93.72,93.72,93.57,93.65,41582.0,81.8655,81.8655,81.7344,81.8043,41582.0
2020-07-15 15:45:00,93.65,93.83,93.48,93.53,62043.0,81.8043,81.9616,81.6558,81.6995,62043.0
2020-07-15 15:50:00,93.52,93.72,93.31,93.4,110027.0,81.6908,81.8655,81.5073,81.5859,110027.0
2020-07-15 15:55:00,93.4,93.73,93.38,93.73,231631.0,81.5859,81.8742,81.5685,81.8742,231631.0
2020-07-16 09:30:00,93.51,93.92,93.37,93.8,121695.0,81.682,82.0402,81.5597,81.9353,121695.0
2020-07-16 09:35:00,93.86,94.48,93.86,94.41,54254.0,81.9878,82.5293,81.9878,82.4682,54254.0
2020-07-16 09:40:00,94.41,94.51,94.31,94.4,20831.0,82.4682,82.5555,82.3808,82.4595,20831.0
2020-07-16 09:45:00,94.34,94.34,94.02,94.12,14897.0,82.407,82.407,82.1275,82.2149,14897.0
2020-07-16 09:50:00,94.11,94.29,93.76,93.83,14834.0,82.2061,82.3634,81.9004,81.9616,14834.0
2020-07-16 09:55:00,93.79,93.81,93.42,93.49,33200.0,81.9266,81.9441,81.6034,81.6646,33200.0
2020-07-16 10:00:00,93.52,93.9,93.52,93.76,8599.0,81.6908,82.0227,81.6908,81.9004,8599.0
2020-07-16 10:05:00,93.78,93.9,93.75,93.8,7035.0,81.9179,82.0227,81.8917,81.9353,7035.0
2020-07-16 10:10:00,93.78,93.78,93.56,93.72,29388.0,81.9179,81.9179,81.7257,81.8655,29388.0
2020-07-16 10:15:00,93.68,93.87,93.53,93.71,95538.0,81.8305,81.9965,81.6995,81.8567,95538.0
2020-07-16 10:20:00,93.66,93.68,93.23,93.25,48423.0,81.8131,81.8305,81.4374,81.4549,48423.0
2020-07-16 10:25:00,93.25,93.25,92.92,92.95,16709.0,81.4549,81.4549,81.1667,81.1929,16709.0
2020-07-16 10:30:00,92.96,93.02,92.84,92.84,18551.0,81.2016,81.254,81.0968,81.0968,18551.0
2020-07-16 10:35:00,92.85,93.1,92.8,92.9,21815.0,81.1055,81.3239,81.0618,81.1492,21815.0
2020-07-16 10:40:00,92.93,93.11,92.9,93.02,7391.0,81.1754,81.3326,81.1492,81.254,7391.0
2020-07-16 10:45:00,93.02,93.14,92.98,92.98,7456.0,81.254,81.3588,81.2191,81.2191,7456.0
2020-07-16 10:50:00,92.97,93.09,92.84,93.08,19643.0,81.2103,81.3152,81.0968,81.3064,19643.0
2020-07-16 10:55:00,93.08,93.18,93.01,93.14,19126.0,81.3064,81.3938,81.2453,81.3588,19126.0
2020-07-16 11:00:00,93.2,93.35,93.11,93.34,10313.0,81.4112,81.5423,81.3326,81.5335,10313.0
2020-07-16 11:05:00,93.34,93.4,93.22,93.32,11706.0,81.5335,81.5859,81.4287,81.5161,11706.0
2020-07-16 11:10:00,93.35,93.43,93.0,93.03,50271.0,81.5423,81.6121,81.2365,81.2627,50271.0
2020-07-16 11:15:00,93.04,93.13,93.01,93.1,9325.0,81.2715,81.3501,81.2453,81.3239,9325.0
2020-07-16 11:20:00,93.1,93.23,92.98,93.21,11478.0,81.3239,81.4374,81.2191,81.42,11478.0
2020-07-16 11:25:00,93.21,93.32,93.17,93.19,10587.0,81.42,81.5161,81.385,81.4025,10587.0
2020-07-16 11:30:00,93.21,93.24,93.09,93.21,12318.0,81.42,81.4462,81.3152,81.42,12318.0
2020-07-16 11:35:00,93.22,93.25,93.07,93.14,13606.0,81.4287,81.4549,81.2977,81.3588,13606.0
2020-07-16 11:40:00,93.13,93.16,93.03,93.07,30737.0,81.3501,81.3763,81.2627,81.2977,30737.0
2020-07-16 11:45:00,93.04,93.18,93.03,93.12,12965.0,81.2715,81.3938,81.2627,81.3414,12965.0
2020-07-16 11:50:00,93.15,93.16,93.01,93.07,10959.0,81.3676,81.3763,81.2453,81.2977,10959.0
2020-07-16 11:55:00,93.04,93.14,93.02,93.02,23795.0,81.2715,81.3588,81.254,81.254,23795.0
2020-07-16 12:00:00,93.02,93.02,92.91,92.97,6819.0,81.254,81.254,81.1579,81.2103,6819.0
2020-07-16 12:05:00,92.98,92.99,92.8,92.96,16874.0,81.2191,81.2278,81.0618,81.2016,16874.0
2020-07-16 12:10:00,92.96,93.03,92.92,92.95,8766.0,81.2016,81.2627,81.1667,81.1929,8766.0
2020-07-16 12:15:00,92.95,92.97,92.87,92.9,6160.0,81.1929,81.2103,81.123,81.1492,6160.0
2020-07-16 12:20:00,92.89,92.89,92.68,92.8,16400.0,81.1404,81.1404,80.957,81.0618,16400.0
2020-07-16 12:25:00,92.81,92.9,92.78,92.86,5904.0,81.0706,81.1492,81.0444,81.1142,5904.0
2020-07-16 12:30:00,92.86,92.94,92.84,92.88,17019.0,81.1142,81.1841,81.0968,81.1317,17019.0
2020-07-16 12:35:00,92.9,93.01,92.9,92.96,9854.0,81.1492,81.2453,81.1492,81.2016,9854.0
2020-07-16 12:40:00,92.92,92.98,92.86,92.9,8725.0,81.1667,81.2191,81.1142,81.1492,8725.0
2020-07-16 12:45:00,92.89,92.91,92.84,92.89,12733.0,81.1404,81.1579,81.0968,81.1404,12733.0
2020-07-16 12:50:00,92.87,92.92,92.87,92.89,15203.0,81.123,81.1667,81.123,81.1404,15203.0
2020-07-16 12:55:00,92.9,92.92,92.85,92.87,19850.0,81.1492,81.1667,81.1055,81.123,19850.0
2020-07-16 13:00:00,92.86,93.02,92.86,93.0,14462.0,81.1142,81.254,81.1142,81.2365,14462.0
2020-07-16 13:05:00,93.0,93.01,92.98,92.99,14105.0,81.2365,81.2453,81.2191,81.2278,14105.0
2020-07-16 13:10:00,92.99,93.12,92.97,93.1,12910.0,81.2278,81.3414,81.2103,81.3239,12910.0
2020-07-16 13:15:00,93.11,93.12,93.06,93.08,9336.0,81.3326,81.3414,81.2889,81.3064,9336.0
2020-07-16 13:20:00,93.06,93.13,93.06,93.1,9379.0,81.2889,81.3501,81.2889,81.3239,9379.0
2020-07-16 13:25:00,93.1,93.12,93.05,93.1,7026.0,81.3239,81.3414,81.2802,81.3239,7026.0
2020-07-16 13:30:00,93.1,93.1,92.95,92.95,6946.0,81.3239,81.3239,81.1929,81.1929,6946.0
2020-07-16 13:35:00,92.94,92.97,92.86,92.92,9614.0,81.1841,81.2103,81.1142,81.1667,9614.0
2020-07-16 13:40:00,92.92,92.98,92.88,92.93,7562.0,81.1667,81.2191,81.1317,81.1754,7562.0
2020-07-16 13:45:00,92.95,93.0,92.92,92.99,5285.0,81.1929,81.2365,81.1667,81.2278,5285.0
2020-07-16 13:50:00,93.0,93.01,92.93,92.95,14853.0,81.2365,81.2453,81.1754,81.1929,14853.0
2020-07-16 13:55:00,92.95,92.96,92.67,92.68,10768.0,81.1929,81.2016,80.9483,80.957,10768.0
2020-07-16 14:00:00,92.66,92.81,92.59,92.75,20450.0,80.9395,81.0706,80.8784,81.0182,20450.0
2020-07-16 14:05:00,92.74,92.91,92.69,92.89,13676.0,81.0094,81.1579,80.9657,81.1404,13676.0
2020-07-16 14:10:00,92.89,92.93,92.8,92.89,8080.0,81.1404,81.1754,81.0618,81.1404,8080.0
2020-07-16 14:15:00,92.88,92.91,92.86,92.88,10221.0,81.1317,81.1579,81.1142,81.1317,10221.0
2020-07-16 14:20:00,92.89,92.91,92.87,92.91,12413.0,81.1404,81.1579,81.123,81.1579,12413.0
2020-07-16 14:25:00,92.9,92.9,92.74,92.84,19189.0,81.1492,81.1492,81.0094,81.0968,19189.0
2020-07-16 14:30:00,92.85,92.92,92.79,92.92,7061.0,81.1055,81.1667,81.0531,81.1667,7061.0
2020-07-16 14:35:00,92.92,93.0,92.91,92.95,13954.0,81.1667,81.2365,81.1579,81.1929,13954.0
2020-07-16 14:40:00,92.95,93.09,92.92,93.03,18399.0,81.1929,81.3152,81.1667,81.2627,18399.0
2020-07-16 14:45:00,93.02,93.02,92.84,92.84,11737.0,81.254,81.254,81.0968,81.0968,11737.0
2020-07-16 14:50:00,92.84,92.9,92.68,92.71,17958.0,81.0968,81.1492,80.957,80.9832,17958.0
2020-07-16 14:55:00,92.73,92.79,92.69,92.74,8589.0,81.0007,81.0531,80.9657,81.0094,8589.0
2020-07-16 15:00:00,92.74,92.76,92.59,92.59,14519.0,81.0094,81.0269,80.8784,80.8784,14519.0
2020-07-16 15:05:00,92.59,92.68,92.55,92.66,17772.0,80.8784,80.957,80.8435,80.9395,17772.0
2020-07-16 15:10:00,92.66,92.87,92.61,92.79,9801.0,80.9395,81.123,80.8959,81.0531,9801.0
2020-07-16 15:15:00,92.8,92.81,92.72,92.76,24118.0,81.0618,81.0706,80.992,81.0269,24118.0
2020-07-16 15:20:00,92.76,92.81,92.74,92.74,14263.0,81.0269,81.0706,81.0094,81.0094,14263.0
2020-07-16 15:25:00,92.75,92.89,92.64,92.85,54292.0,81.0182,81.1404,80.9221,81.1055,54292.0
2020-07-16 15:30:00,92.84,92.84,92.71,92.71,53226.0,81.0968,81.0968,80.9832,80.9832,53226.0
2020-07-16 15:35:00,92.7,92.71,92.55,92.55,55589.0,80.9745,80.9832,80.8435,80.8435,55589.0
2020-07-16 15:40:00,92.55,92.56,92.29,92.31,77586.0,80.8435,80.8522,80.6163,80.6338,77586.0
2020-07-16 15:45:00,92.32,92.65,92.31,92.44,77583.0,80.6425,80.9308,80.6338,80.7474,77583.0
2020-07-16 15:50:00,92.48,92.48,92.13,92.26,142750.0,80.7823,80.7823,80.4766,80.5901,142750.0
2020-07-16 15:55:00,92.26,92.47,92.06,92.1,268024.0,80.5901,80.7736,80.4154,80.4504,268024.0
2020-07-17 09:30:00,92.83,93.45,92.5,93.17,187714.0,81.088,81.6296,80.7998,81.385,187714.0
2020-07-17 09:35:00,93.11,93.57,93.08,93.31,63057.0,81.3326,81.7344,81.3064,81.5073,63057.0
2020-07-17 09:40:00,93.22,93.34,93.15,93.27,22759.0,81.4287,81.5335,81.3676,81.4724,22759.0
2020-07-17 09:45:00,93.31,93.64,93.31,93.63,28609.0,81.5073,81.7956,81.5073,81.7868,28609.0
2020-07-17 09:50:00,93.64,94.07,93.63,93.99,27269.0,81.7956,82.1712,81.7868,82.1013,27269.0
2020-07-17 09:55:00,93.97,93.97,93.55,93.65,26013.0,82.0838,82.0838,81.717,81.8043,26013.0
2020-07-17 10:00:00,93.62,93.62,93.28,93.53,32152.0,81.7781,81.7781,81.4811,81.6995,32152.0
2020-07-17 10:05:00,93.53,93.83,93.48,93.75,33073.0,81.6995,81.9616,81.6558,81.8917,33073.0
2020-07-17 10:10:00,93.75,93.8,93.58,93.69,26399.0,81.8917,81.9353,81.7432,81.8393,26399.0
2020-07-17 10:15:00,93.69,93.74,93.56,93.62,16979.0,81.8393,81.8829,81.7257,81.7781,16979.0
2020-07-17 10:20:00,93.57,93.66,93.5,93.5,19756.0,81.7344,81.8131,81.6733,81.6733,19756.0
2020-07-17 10:25:00,93.46,93.46,93.34,93.43,17138.0,81.6384,81.6384,81.5335,81.6121,17138.0
2020-07-17 10:30:00,93.42,93.55,93.37,93.5,14860.0,81.6034,81.717,81.5597,81.6733,14860.0
2020-07-17 10:35:00,93.47,93.75,93.44,93.68,8878.0,81.6471,81.8917,81.6209,81.8305,8878.0
2020-07-17 10:40:00,93.67,93.82,93.64,93.78,8132.0,81.8218,81.9528,81.7956,81.9179,8132.0
2020-07-17 10:45:00,93.79,93.93,93.74,93.87,10419.0,81.9266,82.0489,81.8829,81.9965,10419.0
2020-07-17 10:50:00,93.86,93.99,93.85,93.88,7715.0,81.9878,82.1013,81.979,82.0052,7715.0
2020-07-17 10:55:00,93.93,94.1,93.93,94.1,16691.0,82.0489,82.1974,82.0489,82.1974,16691.0
2020-07-17 11:00:00,94.11,94.17,93.93,93.93,35437.0,82.2061,82.2585,82.0489,82.0489,35437.0
2020-07-17 11:05:00,93.94,94.02,93.87,93.98,12787.0,82.0576,82.1275,81.9965,82.0926,12787.0
2020-07-17 11:10:00,94.0,94.16,93.98,94.14,13521.0,82.11,82.2498,82.0926,82.2323,13521.0
2020-07-17 11:15:00,94.17,94.3,94.17,94.27,13192.0,82.2585,82.3721,82.2585,82.3459,13192.0
2020-07-17 11:20:00,94.29,94.54,94.29,94.47,15742.0,82.3634,82.5817,82.3634,82.5206,15742.0
2020-07-17 11:25:00,94.48,94.49,94.39,94.48,13979.0,82.5293,82.5381,82.4507,82.5293,13979.0
2020-07-17 11:30:00,94.49,94.55,94.38,94.48,29522.0,82.5381,82.5905,82.442,82.5293,29522.0
2020-07-17 11:35:00,94.48,94.61,94.47,94.52,12711.0,82.5293,82.6429,82.5206,82.5643,12711.0
2020-07-17 11:40:00,94.56,94.6,94.49,94.56,13936.0,82.5992,82.6342,82.5381,82.5992,13936.0
2020-07-17 11:45:00,94.56,94.73,94.54,94.69,15482.0,82.5992,82.7477,82.5817,82.7128,15482.0
2020-07-17 11:50:00,94.66,94.76,94.64,94.72,13714.0,82.6866,82.7739,82.6691,82.739,13714.0
2020-07-17 11:55:00,94.71,94.76,94.55,94.75,38219.0,82.7302,82.7739,82.5905,82.7652,38219.0
2020-07-17 12:00:00,94.75,94.92,94.75,94.91,26700.0,82.7652,82.9137,82.7652,82.9049,26700.0
2020-07-17 12:05:00,94.92,95.05,94.9,94.95,23716.0,82.9137,83.0272,82.8962,82.9399,23716.0
2020-07-17 12:10:00,94.98,95.21,94.98,95.17,41464.0,82.9661,83.167,82.9661,83.1321,41464.0
2020-07-17 12:15:00,95.18,95.22,95.05,95.12,13823.0,83.1408,83.1757,83.0272,83.0884,13823.0
2020-07-17 12:20:00,95.13,95.15,95.01,95.03,13038.0,83.0971,83.1146,82.9923,83.0098,13038.0
2020-07-17 12:25:00,95.05,95.14,95.04,95.05,5994.0,83.0272,83.1058,83.0185,83.0272,5994.0
2020-07-17 12:30:00,95.04,95.08,94.96,94.99,8472.0,83.0185,83.0534,82.9486,82.9748,8472.0
2020-07-17 12:35:00,94.98,95.11,94.96,95.07,15289.0,82.9661,83.0796,82.9486,83.0447,15289.0
2020-07-17 12:40:00,95.07,95.16,95.06,95.09,17762.0,83.0447,83.1233,83.036,83.0622,17762.0
2020-07-17 12:45:00,95.1,95.18,95.1,95.14,9271.0,83.0709,83.1408,83.0709,83.1058,9271.0
2020-07-17 12:50:00,95.14,95.24,95.1,95.12,7282.0,83.1058,83.1932,83.0709,83.0884,7282.0
2020-07-17 12:55:00,95.1,95.11,95.06,95.1,7583.0,83.0709,83.0796,83.036,83.0709,7583.0
2020-07-17 13:00:00,95.12,95.14,94.96,94.97,8771.0,83.0884,83.1058,82.9486,82.9574,8771.0
2020-07-17 13:05:00,94.98,95.01,94.93,94.97,7256.0,82.9661,82.9923,82.9224,82.9574,7256.0
2020-07-17 13:10:00,94.98,95.13,94.98,95.1,10615.0,82.9661,83.0971,82.9661,83.0709,10615.0
2020-07-17 13:15:00,95.09,95.14,94.97,95.05,22030.0,83.0622,83.1058,82.9574,83.0272,22030.0
2020-07-17 13:20:00,95.05,95.22,95.03,95.22,13398.0,83.0272,83.1757,83.0098,83.1757,13398.0
2020-07-17 13:25:00,95.28,95.31,95.18,95.18,5654.0,83.2281,83.2543,83.1408,83.1408,5654.0
2020-07-17 13:30:00,95.18,95.35,95.08,95.08,15652.0,83.1408,83.2893,83.0534,83.0534,15652.0
2020-07-17 13:35:00,95.06,95.14,94.98,95.11,5937.0,83.036,83.1058,82.9661,83.0796,5937.0
2020-07-17 13:40:00,95.15,95.28,95.12,95.26,8065.0,83.1146,83.2281,83.0884,83.2107,8065.0
2020-07-17 13:45:00,95.27,95.34,95.21,95.34,8061.0,83.2194,83.2806,83.167,83.2806,8061.0
2020-07-17 13:50:00,95.32,95.34,95.22,95.25,6547.0,83.2631,83.2806,83.1757,83.2019,6547.0
2020-07-17 13:55:00,95.27,95.3,95.19,95.3,16786.0,83.2194,83.2456,83.1495,83.2456,16786.0
2020-07-17 14:00:00,95.33,95.47,95.26,95.43,12782.0,83.2718,83.3941,83.2107,83.3592,12782.0
2020-07-17 14:05:00,95.43,95.53,95.41,95.53,6465.0,83.3592,83.4465,83.3417,83.4465,6465.0
2020-07-17 14:10:00,95.54,95.59,95.49,95.56,12232.0,83.4553,83.4989,83.4116,83.4727,12232.0
2020-07-17 14:15:00,95.55,95.65,95.52,95.65,9976.0,83.464,83.5513,83.4378,83.5513,9976.0
2020-07-17 14:20:00,95.64,95.7,95.62,95.69,23745.0,83.5426,83.595,83.5251,83.5863,23745.0
2020-07-17 14:25:00,95.69,95.8,95.67,95.78,23658.0,83.5863,83.6824,83.5688,83.6649,23658.0
2020-07-17 14:30:00,95.78,95.82,95.76,95.79,34401.0,83.6649,83.6998,83.6474,83.6736,34401.0
2020-07-17 14:35:00,95.8,95.83,95.55,95.6,32352.0,83.6824,83.7086,83.464,83.5077,32352.0
2020-07-17 14:40:00,95.61,95.69,95.51,95.67,37026.0,83.5164,83.5863,83.429,83.5688,37026.0
2020-07-17 14:45:00,95.67,95.75,95.6,95.74,15636.0,83.5688,83.6387,83.5077,83.63,15636.0
2020-07-17 14:50:00,95.75,95.84,95.71,95.82,16652.0,83.6387,83.7173,83.6038,83.6998,16652.0
2020-07-17 14:55:00,95.83,95.91,95.74,95.78,23583.0,83.7086,83.7785,83.63,83.6649,23583.0
2020-07-17 15:00:00,95.77,95.81,95.6,95.63,41386.0,83.6562,83.6911,83.5077,83.5339,41386.0
2020-07-17 15:05:00,95.61,95.86,95.61,95.79,20602.0,83.5164,83.7348,83.5164,83.6736,20602.0
2020-07-17 15:10:00,95.79,95.79,95.66,95.72,20068.0,83.6736,83.6736,83.5601,83.6125,20068.0
2020-07-17 15:15:00,95.72,95.78,95.65,95.77,21008.0,83.6125,83.6649,83.5513,83.6562,21008.0
2020-07-17 15:20:00,95.77,95.78,95.68,95.73,21967.0,83.6562,83.6649,83.5775,83.6212,21967.0
2020-07-17 15:25:00,95.72,95.91,95.67,95.91,22020.0,83.6125,83.7785,83.5688,83.7785,22020.0
2020-07-17 15:30:00,95.92,95.93,95.82,95.88,63875.0,83.7872,83.7959,83.6998,83.7522,63875.0
2020-07-17 15:35:00,95.89,95.97,95.66,95.73,73088.0,83.761,83.8309,83.5601,83.6212,73088.0
2020-07-17 15:40:00,95.73,95.74,95.41,95.57,56685.0,83.6212,83.63,83.3417,83.4815,56685.0
2020-07-17 15:45:00,95.56,95.68,95.41,95.48,78279.0,83.4727,83.5775,83.3417,83.4028,78279.0
2020-07-17 15:50:00,95.49,95.55,95.33,95.35,82994.0,83.4116,83.464,83.2718,83.2893,82994.0
2020-07-17 15:55:00,95.34,95.5,95.25,95.34,195083.0,83.2806,83.4203,83.2019,83.2806,195083.0
2020-07-20 09:30:00,94.93,95.68,94.76,95.45,45601.0,82.9224,83.5775,82.7739,83.3766,45601.0
2020-07-20 09:35:00,95.55,95.55,94.98,95.45,66311.0,83.464,83.464,82.9661,83.3766,66311.0
2020-07-20 09:40:00,95.44,95.66,95.29,95.6,39971.0,83.3679,83.5601,83.2369,83.5077,39971.0
2020-07-20 09:45:00,95.64,95.83,95.49,95.49,31483.0,83.5426,83.7086,83.4116,83.4116,31483.0
2020-07-20 09:50:00,95.47,95.51,95.29,95.36,24904.0,83.3941,83.429,83.2369,83.298,24904.0
2020-07-20 09:55:00,95.36,95.4,94.82,95.19,30674.0,83.298,83.333,82.8263,83.1495,30674.0
2020-07-20 10:00:00,95.23,95.59,95.2,95.3,25932.0,83.1845,83.4989,83.1583,83.2456,25932.0
2020-07-20 10:05:00,95.27,95.62,95.27,95.5,15203.0,83.2194,83.5251,83.2194,83.4203,15203.0
2020-07-20 10:10:00,95.52,95.66,95.43,95.57,16685.0,83.4378,83.5601,83.3592,83.4815,16685.0
2020-07-20 10:15:00,95.58,95.6,95.3,95.36,10466.0,83.4902,83.5077,83.2456,83.298,10466.0
2020-07-20 10:20:00,95.39,95.48,95.3,95.46,15145.0,83.3242,83.4028,83.2456,83.3854,15145.0
2020-07-20 10:25:00,95.49,95.52,95.01,95.01,16821.0,83.4116,83.4378,82.9923,82.9923,16821.0
2020-07-20 10:30:00,95.06,95.14,94.93,94.98,12498.0,83.036,83.1058,82.9224,82.9661,12498.0
2020-07-20 10:35:00,94.98,95.23,94.98,95.16,41335.0,82.9661,83.1845,82.9661,83.1233,41335.0
2020-07-20 10:40:00,95.14,95.14,94.96,95.08,92443.0,83.1058,83.1058,82.9486,83.0534,92443.0
2020-07-20 10:45:00,95.06,95.21,95.0,95.16,26741.0,83.036,83.167,82.9836,83.1233,26741.0
2020-07-20 10:50:00,95.17,95.17,95.01,95.07,15743.0,83.1321,83.1321,82.9923,83.0447,15743.0
2020-07-20 10:55:00,95.08,95.22,95.07,95.09,8320.0,83.0534,83.1757,83.0447,83.0622,8320.0
2020-07-20 11:00:00,95.09,95.17,94.91,95.1,12493.0,83.0622,83.1321,82.9049,83.0709,12493.0
2020-07-20 11:05:00,95.12,95.18,95.04,95.05,17699.0,83.0884,83.1408,83.0185,83.0272,17699.0
2020-07-20 11:10:00,95.07,95.09,94.96,94.98,11001.0,83.0447,83.0622,82.9486,82.9661,11001.0
2020-07-20 11:15:00,94.96,94.96,94.81,94.88,10592.0,82.9486,82.9486,82.8176,82.8787,10592.0
2020-07-20 11:20:00,94.89,95.04,94.88,94.92,10055.0,82.8875,83.0185,82.8787,82.9137,10055.0
2020-07-20 11:25:00,94.9,94.96,94.88,94.96,9571.0,82.8962,82.9486,82.8787,82.9486,9571.0
2020-07-20 11:30:00,94.98,95.0,94.84,94.86,9864.0,82.9661,82.9836,82.8438,82.8613,9864.0
2020-07-20 11:35:00,94.87,94.99,94.8,94.99,9198.0,82.87,82.9748,82.8089,82.9748,9198.0
2020-07-20 11:40:00,94.98,94.99,94.79,94.88,10130.0,82.9661,82.9748,82.8001,82.8787,10130.0
2020-07-20 11:45:00,94.88,94.91,94.81,94.89,7392.0,82.8787,82.9049,82.8176,82.8875,7392.0
2020-07-20 11:50:00,94.89,94.95,94.81,94.81,6796.0,82.8875,82.9399,82.8176,82.8176,6796.0
2020-07-20 11:55:00,94.83,94.83,94.68,94.72,8609.0,82.8351,82.8351,82.704,82.739,8609.0
2020-07-20 12:00:00,94.72,94.76,94.6,94.74,12247.0,82.739,82.7739,82.6342,82.7564,12247.0
2020-07-20 12:05:00,94.73,94.84,94.71,94.77,10123.0,82.7477,82.8438,82.7302,82.7827,10123.0
2020-07-20 12:10:00,94.77,94.83,94.77,94.78,7111.0,82.7827,82.8351,82.7827,82.7914,7111.0
2020-07-20 12:15:00,94.78,94.9,94.77,94.9,9000.0,82.7914,82.8962,82.7827,82.8962,9000.0
2020-07-20 12:20:00,94.91,94.96,94.84,94.91,21052.0,82.9049,82.9486,82.8438,82.9049,21052.0
2020-07-20 12:25:00,94.9,94.9,94.68,94.69,20907.0,82.8962,82.8962,82.704,82.7128,20907.0
2020-07-20 12:30:00,94.69,94.77,94.63,94.77,15494.0,82.7128,82.7827,82.6604,82.7827,15494.0
2020-07-20 12:35:00,94.78,94.82,94.67,94.7,17377.0,82.7914,82.8263,82.6953,82.7215,17377.0
2020-07-20 12:40:00,94.72,94.75,94.6,94.7,12081.0,82.739,82.7652,82.6342,82.7215,12081.0
2020-07-20 12:45:00,94.7,94.96,94.69,94.93,16021.0,82.7215,82.9486,82.7128,82.9224,16021.0
2020-07-20 12:50:00,94.94,95.1,94.93,95.0,5103.0,82.9311,83.0709,82.9224,82.9836,5103.0
2020-07-20 12:55:00,94.99,95.13,94.97,95.12,15344.0,82.9748,83.0971,82.9574,83.0884,15344.0
2020-07-20 13:00:00,95.13,95.16,95.05,95.05,9052.0,83.0971,83.1233,83.0272,83.0272,9052.0
2020-07-20 13:05:00,95.06,95.13,95.02,95.08,6738.0,83.036,83.0971,83.001,83.0534,6738.0
2020-07-20 13:10:00,95.08,95.12,95.05,95.08,6249.0,83.0534,83.0884,83.0272,83.0534,6249.0
2020-07-20 13:15:00,95.1,95.13,95.05,95.06,8435.0,83.0709,83.0971,83.0272,83.036,8435.0
2020-07-20 13:20:00,95.08,95.18,95.07,95.17,7081.0,83.0534,83.1408,83.0447,83.1321,7081.0
2020-07-20 13:25:00,95.17,95.29,95.14,95.29,8589.0,83.1321,83.2369,83.1058,83.2369,8589.0
2020-07-20 13:30:00,95.28,95.32,95.23,95.31,21940.0,83.2281,83.2631,83.1845,83.2543,21940.0
2020-07-20 13:35:00,95.3,95.31,95.15,95.24,14578.0,83.2456,83.2543,83.1146,83.1932,14578.0
2020-07-20 13:40:00,95.24,95.37,95.24,95.34,6745.0,83.1932,83.3068,83.1932,83.2806,6745.0
2020-07-20 13:45:00,95.34,95.35,95.27,95.3,4979.0,83.2806,83.2893,83.2194,83.2456,4979.0
2020-07-20 13:50:00,95.3,95.38,95.29,95.38,9007.0,83.2456,83.3155,83.2369,83.3155,9007.0
2020-07-20 13:55:00,95.37,95.37,95.22,95.23,12407.0,83.3068,83.3068,83.1757,83.1845,12407.0
2020-07-20 14:00:00,95.24,95.25,95.08,95.15,14650.0,83.1932,83.2019,83.0534,83.1146,14650.0
2020-07-20 14:05:00,95.15,95.19,95.1,95.16,10746.0,83.1146,83.1495,83.0709,83.1233,10746.0
2020-07-20 14:10:00,95.16,95.18,95.08,95.11,6484.0,83.1233,83.1408,83.0534,83.0796,6484.0
2020-07-20 14:15:00,95.09,95.17,95.08,95.12,8708.0,83.0622,83.1321,83.0534,83.0884,8708.0
2020-07-20 14:20:00,95.12,95.17,95.05,95.09,7386.0,83.0884,83.1321,83.0272,83.0622,7386.0
2020-07-20 14:25:00,95.1,95.17,95.05,95.17,6515.0,83.0709,83.1321,83.0272,83.1321,6515.0
2020-07-20 14:30:00,95.17,95.19,95.07,95.12,7924.0,83.1321,83.1495,83.0447,83.0884,7924.0
2020-07-20 14:35:00,95.13,95.14,95.11,95.14,6041.0,83.0971,83.1058,83.0796,83.1058,6041.0
2020-07-20 14:40:00,95.13,95.14,95.08,95.08,9410.0,83.0971,83.1058,83.0534,83.0534,9410.0
2020-07-20 14:45:00,95.08,95.19,95.01,95.11,17767.0,83.0534,83.1495,82.9923,83.0796,17767.0
2020-07-20 14:50:00,95.11,95.13,95.0,95.02,7425.0,83.0796,83.0971,82.9836,83.001,7425.0
2020-07-20 14:55:00,95.01,95.02,94.88,94.92,12568.0,82.9923,83.001,82.8787,82.9137,12568.0
2020-07-20 15:00:00,94.92,94.95,94.84,94.95,13733.0,82.9137,82.9399,82.8438,82.9399,13733.0
2020-07-20 15:05:00,94.95,94.96,94.87,94.89,10964.0,82.9399,82.9486,82.87,82.8875,10964.0
2020-07-20 15:10:00,94.88,94.92,94.77,94.87,20510.0,82.8787,82.9137,82.7827,82.87,20510.0
2020-07-20 15:15:00,94.87,94.98,94.86,94.94,17064.0,82.87,82.9661,82.8613,82.9311,17064.0
2020-07-20 15:20:00,94.93,95.09,94.93,94.98,28050.0,82.9224,83.0622,82.9224,82.9661,28050.0
2020-07-20 15:25:00,94.99,95.06,94.95,95.05,39886.0,82.9748,83.036,82.9399,83.0272,39886.0
2020-07-20 15:30:00,95.04,95.25,94.98,95.19,73619.0,83.0185,83.2019,82.9661,83.1495,73619.0
2020-07-20 15:35:00,95.18,95.28,95.13,95.21,42991.0,83.1408,83.2281,83.0971,83.167,42991.0
2020-07-20 15:40:00,95.21,95.23,95.16,95.18,26842.0,83.167,83.1845,83.1233,83.1408,26842.0
2020-07-20 15:45:00,95.18,95.22,95.03,95.05,45188.0,83.1408,83.1757,83.0098,83.0272,45188.0
2020-07-20 15:50:00,95.06,95.11,94.92,94.97,63404.0,83.036,83.0796,82.9137,82.9574,63404.0
2020-07-20 15:55:00,94.95,94.95,94.73,94.74,109877.0,82.9399,82.9399,82.7477,82.7564,109877.0
2020-07-21 09:30:00,98.63,99.51,97.19,98.47,179278.0,86.1544,86.9231,84.8965,86.0146,179278.0
2020-07-21 09:35:00,98.54,98.73,97.96,98.15,67152.0,86.0758,86.2418,85.5692,85.7351,67152.0
2020-07-21 09:40:00,98.25,98.78,97.91,97.96,56990.0,85.8225,86.2854,85.5255,85.5692,56990.0
2020-07-21 09:45:00,97.96,98.06,97.07,97.09,57456.0,85.5692,85.6565,84.7917,84.8092,57456.0
2020-07-21 09:50:00,97.08,98.09,97.08,97.87,44481.0,84.8005,85.6827,84.8005,85.4905,44481.0
2020-07-21 09:55:00,97.84,97.85,97.33,97.5,84903.0,85.4643,85.4731,85.0188,85.1673,84903.0
2020-07-21 10:00:00,97.57,98.12,97.54,97.95,34606.0,85.2285,85.7089,85.2023,85.5604,34606.0
2020-07-21 10:05:00,97.93,98.34,97.93,98.19,23755.0,85.5429,85.9011,85.5429,85.7701,23755.0
2020-07-21 10:10:00,98.17,98.31,97.75,97.87,29279.0,85.7526,85.8749,85.3857,85.4905,29279.0
2020-07-21 10:15:00,97.97,98.36,97.8,98.36,41405.0,85.5779,85.9186,85.4294,85.9186,41405.0
2020-07-21 10:20:00,98.33,98.79,98.18,98.66,121419.0,85.8924,86.2942,85.7613,86.1806,121419.0
2020-07-21 10:25:00,98.63,98.82,98.39,98.79,41915.0,86.1544,86.3204,85.9448,86.2942,41915.0
2020-07-21 10:30:00,98.77,98.85,98.45,98.59,50366.0,86.2767,86.3466,85.9972,86.1195,50366.0
2020-07-21 10:35:00,98.61,98.62,98.32,98.36,33596.0,86.1369,86.1457,85.8836,85.9186,33596.0
2020-07-21 10:40:00,98.38,98.59,98.34,98.48,20659.0,85.936,86.1195,85.9011,86.0234,20659.0
2020-07-21 10:45:00,98.48,98.63,98.27,98.27,25079.0,86.0234,86.1544,85.8399,85.8399,25079.0
2020-07-21 10:50:00,98.33,98.73,98.2,98.4,23718.0,85.8924,86.2418,85.7788,85.9535,23718.0
2020-07-21 10:55:00,98.45,98.56,98.28,98.4,16112.0,85.9972,86.0933,85.8487,85.9535,16112.0
2020-07-21 11:00:00,98.37,98.8,98.22,98.8,48293.0,85.9273,86.3029,85.7963,86.3029,48293.0
2020-07-21 11:05:00,98.8,98.96,98.56,98.84,32305.0,86.3029,86.4427,86.0933,86.3378,32305.0
2020-07-21 11:10:00,98.81,98.81,98.48,98.6,32217.0,86.3116,86.3116,86.0234,86.1282,32217.0
2020-07-21 11:15:00,98.63,98.83,98.4,98.68,20419.0,86.1544,86.3291,85.9535,86.1981,20419.0
2020-07-21 11:20:00,98.64,98.68,98.32,98.43,14326.0,86.1631,86.1981,85.8836,85.9797,14326.0
2020-07-21 11:25:00,98.45,98.74,98.45,98.68,12734.0,85.9972,86.2505,85.9972,86.1981,12734.0
2020-07-21 11:30:00,98.66,98.69,98.54,98.54,15033.0,86.1806,86.2068,86.0758,86.0758,15033.0
2020-07-21 11:35:00,98.51,98.54,98.38,98.49,11757.0,86.0496,86.0758,85.936,86.0321,11757.0
2020-07-21 11:40:00,98.46,98.59,98.34,98.51,7715.0,86.0059,86.1195,85.9011,86.0496,7715.0
2020-07-21 11:45:00,98.46,98.67,98.44,98.45,21532.0,86.0059,86.1893,85.9884,85.9972,21532.0
2020-07-21 11:50:00,98.51,98.52,98.17,98.18,11772.0,86.0496,86.0583,85.7526,85.7613,11772.0
2020-07-21 11:55:00,98.18,98.41,98.08,98.15,15788.0,85.7613,85.9622,85.674,85.7351,15788.0
2020-07-21 12:00:00,98.1,98.19,98.02,98.14,10639.0,85.6914,85.7701,85.6216,85.7264,10639.0
2020-07-21 12:05:00,98.15,98.24,98.05,98.19,24814.0,85.7351,85.8137,85.6478,85.7701,24814.0
2020-07-21 12:10:00,98.23,98.54,98.21,98.52,30180.0,85.805,86.0758,85.7875,86.0583,30180.0
2020-07-21 12:15:00,98.5,98.69,98.45,98.48,59900.0,86.0408,86.2068,85.9972,86.0234,59900.0
2020-07-21 12:20:00,98.53,98.85,98.44,98.82,25674.0,86.0671,86.3466,85.9884,86.3204,25674.0
2020-07-21 12:25:00,98.83,98.88,98.64,98.81,38590.0,86.3291,86.3728,86.1631,86.3116,38590.0
2020-07-21 12:30:00,98.76,98.77,98.57,98.61,14389.0,86.268,86.2767,86.102,86.1369,14389.0
2020-07-21 12:35:00,98.63,98.78,98.59,98.63,22491.0,86.1544,86.2854,86.1195,86.1544,22491.0
2020-07-21 12:40:00,98.63,98.69,98.48,98.64,29702.0,86.1544,86.2068,86.0234,86.1631,29702.0
2020-07-21 12:45:00,98.65,98.75,98.57,98.66,15572.0,86.1719,86.2592,86.102,86.1806,15572.0
2020-07-21 12:50:00,98.71,98.87,98.71,98.82,19032.0,86.2243,86.364,86.2243,86.3204,19032.0
2020-07-21 12:55:00,98.81,99.09,98.81,99.02,21376.0,86.3116,86.5562,86.3116,86.4951,21376.0
2020-07-21 13:00:00,99.03,99.14,98.91,98.94,13317.0,86.5038,86.5999,86.399,86.4252,13317.0
2020-07-21 13:05:00,98.92,99.07,98.86,99.05,22584.0,86.4077,86.5387,86.3553,86.5213,22584.0
2020-07-21 13:10:00,99.05,99.35,99.0,99.01,30616.0,86.5213,86.7833,86.4776,86.4863,30616.0
2020-07-21 13:15:00,99.02,99.2,98.98,99.19,17648.0,86.4951,86.6523,86.4601,86.6436,17648.0
2020-07-21 13:20:00,99.2,99.28,98.95,99.03,13352.0,86.6523,86.7222,86.4339,86.5038,13352.0
2020-07-21 13:25:00,99.03,99.15,98.99,99.01,19034.0,86.5038,86.6086,86.4689,86.4863,19034.0
2020-07-21 13:30:00,98.98,98.98,98.8,98.86,10909.0,86.4601,86.4601,86.3029,86.3553,10909.0
2020-07-21 13:35:00,98.85,99.02,98.85,99.02,20208.0,86.3466,86.4951,86.3466,86.4951,20208.0
2020-07-21 13:40:00,99.02,99.02,98.68,98.72,21837.0,86.4951,86.4951,86.1981,86.233,21837.0
2020-07-21 13:45:00,98.76,98.81,98.61,98.73,22396.0,86.268,86.3116,86.1369,86.2418,22396.0
2020-07-21 13:50:00,98.74,98.8,98.66,98.78,26805.0,86.2505,86.3029,86.1806,86.2854,26805.0
2020-07-21 13:55:00,98.78,98.81,98.63,98.7,7239.0,86.2854,86.3116,86.1544,86.2155,7239.0
2020-07-21 14:00:00,98.69,98.71,98.54,98.54,19497.0,86.2068,86.2243,86.0758,86.0758,19497.0
2020-07-21 14:05:00,98.53,98.57,98.35,98.48,15278.0,86.0671,86.102,85.9098,86.0234,15278.0
2020-07-21 14:10:00,98.5,98.76,98.44,98.68,17576.0,86.0408,86.268,85.9884,86.1981,17576.0
2020-07-21 14:15:00,98.7,98.7,98.61,98.64,7316.0,86.2155,86.2155,86.1369,86.1631,7316.0
2020-07-21 14:20:00,98.65,98.73,98.55,98.71,16910.0,86.1719,86.2418,86.0845,86.2243,16910.0
2020-07-21 14:25:00,98.71,98.82,98.69,98.76,11811.0,86.2243,86.3204,86.2068,86.268,11811.0
2020-07-21 14:30:00,98.79,98.87,98.59,98.59,14175.0,86.2942,86.364,86.1195,86.1195,14175.0
2020-07-21 14:35:00,98.59,98.69,98.54,98.66,8823.0,86.1195,86.2068,86.0758,86.1806,8823.0
2020-07-21 14:40:00,98.66,98.7,98.59,98.62,13549.0,86.1806,86.2155,86.1195,86.1457,13549.0
2020-07-21 14:45:00,98.63,98.72,98.62,98.71,10027.0,86.1544,86.233,86.1457,86.2243,10027.0
2020-07-21 14:50:00,98.69,98.84,98.69,98.74,11646.0,86.2068,86.3378,86.2068,86.2505,11646.0
2020-07-21 14:55:00,98.74,98.75,98.57,98.61,11860.0,86.2505,86.2592,86.102,86.1369,11860.0
2020-07-21 15:00:00,98.61,98.62,98.47,98.5,13928.0,86.1369,86.1457,86.0146,86.0408,13928.0
2020-07-21 15:05:00,98.5,98.61,98.47,98.48,17784.0,86.0408,86.1369,86.0146,86.0234,17784.0
2020-07-21 15:10:00,98.47,98.58,98.41,98.41,29441.0,86.0146,86.1107,85.9622,85.9622,29441.0
2020-07-21 15:15:00,98.41,98.47,98.36,98.43,24991.0,85.9622,86.0146,85.9186,85.9797,24991.0
2020-07-21 15:20:00,98.41,98.52,98.28,98.29,14303.0,85.9622,86.0583,85.8487,85.8574,14303.0
2020-07-21 15:25:00,98.29,98.44,98.28,98.41,31513.0,85.8574,85.9884,85.8487,85.9622,31513.0
2020-07-21 15:30:00,98.43,98.48,98.29,98.29,31536.0,85.9797,86.0234,85.8574,85.8574,31536.0
2020-07-21 15:35:00,98.29,98.32,98.09,98.11,32838.0,85.8574,85.8836,85.6827,85.7002,32838.0
2020-07-21 15:40:00,98.13,98.22,98.04,98.18,36049.0,85.7176,85.7963,85.639,85.7613,36049.0
2020-07-21 15:45:00,98.18,98.23,98.1,98.15,39691.0,85.7613,85.805,85.6914,85.7351,39691.0
2020-07-21 15:50:00,98.14,98.18,97.95,98.02,71566.0,85.7264,85.7613,85.5604,85.6216,71566.0
2020-07-21 15:55:00,98.03,98.17,97.89,97.93,193668.0,85.6303,85.7526,85.508,85.5429,193668.0
2020-07-22 09:30:00,97.16,97.44,96.72,96.75,64365.0,84.8703,85.1149,84.486,84.5122,64365.0
2020-07-22 09:35:00,96.75,97.28,96.44,97.21,35349.0,84.5122,84.9752,84.2414,84.914,35349.0
2020-07-22 09:40:00,97.18,97.46,97.15,97.4,25811.0,84.8878,85.1324,84.8616,85.08,25811.0
2020-07-22 09:45:00,97.41,97.73,97.32,97.64,15642.0,85.0887,85.3682,85.0101,85.2896,15642.0
2020-07-22 09:50:00,97.7,98.12,97.65,98.08,17519.0,85.342,85.7089,85.2984,85.674,17519.0
2020-07-22 09:55:00,98.04,98.27,97.84,98.25,19096.0,85.639,85.8399,85.4643,85.8225,19096.0
2020-07-22 10:00:00,98.24,98.5,98.08,98.5,66886.0,85.8137,86.0408,85.674,86.0408,66886.0
2020-07-22 10:05:00,98.55,98.57,98.32,98.54,27981.0,86.0845,86.102,85.8836,86.0758,27981.0
2020-07-22 10:10:00,98.58,98.75,98.44,98.53,48478.0,86.1107,86.2592,85.9884,86.0671,48478.0
2020-07-22 10:15:00,98.48,98.55,98.27,98.45,57612.0,86.0234,86.0845,85.8399,85.9972,57612.0
2020-07-22 10:20:00,98.45,98.45,98.14,98.14,17933.0,85.9972,85.9972,85.7264,85.7264,17933.0
2020-07-22 10:25:00,98.11,98.32,98.03,98.18,15869.0,85.7002,85.8836,85.6303,85.7613,15869.0
2020-07-22 10:30:00,98.14,98.2,97.94,97.94,29427.0,85.7264,85.7788,85.5517,85.5517,29427.0
2020-07-22 10:35:00,97.92,98.11,97.83,98.04,28830.0,85.5342,85.7002,85.4556,85.639,28830.0
2020-07-22 10:40:00,98.04,98.08,97.81,97.88,21029.0,85.639,85.674,85.4381,85.4993,21029.0
2020-07-22 10:45:00,97.87,98.2,97.87,98.1,24692.0,85.4905,85.7788,85.4905,85.6914,24692.0
2020-07-22 10:50:00,98.14,98.14,97.88,98.09,23487.0,85.7264,85.7264,85.4993,85.6827,23487.0
2020-07-22 10:55:00,98.07,98.26,98.06,98.26,13220.0,85.6652,85.8312,85.6565,85.8312,13220.0
2020-07-22 11:00:00,98.29,98.29,98.12,98.2,10817.0,85.8574,85.8574,85.7089,85.7788,10817.0
2020-07-22 11:05:00,98.18,98.19,97.83,97.84,14101.0,85.7613,85.7701,85.4556,85.4643,14101.0
2020-07-22 11:10:00,97.8,97.95,97.8,97.87,12734.0,85.4294,85.5604,85.4294,85.4905,12734.0
2020-07-22 11:15:00,97.86,98.16,97.82,98.14,20292.0,85.4818,85.7439,85.4469,85.7264,20292.0
2020-07-22 11:20:00,98.13,98.15,97.93,97.99,14263.0,85.7176,85.7351,85.5429,85.5954,14263.0
2020-07-22 11:25:00,98.01,98.1,97.97,98.03,24319.0,85.6128,85.6914,85.5779,85.6303,24319.0
2020-07-22 11:30:00,98.04,98.16,97.99,98.02,25878.0,85.639,85.7439,85.5954,85.6216,25878.0
2020-07-22 11:35:00,98.0,98.0,97.76,97.76,23397.0,85.6041,85.6041,85.3944,85.3944,23397.0
2020-07-22 11:40:00,97.73,97.8,97.68,97.72,14288.0,85.3682,85.4294,85.3246,85.3595,14288.0
2020-07-22 11:45:00,97.72,97.84,97.62,97.63,15383.0,85.3595,85.4643,85.2722,85.2809,15383.0
2020-07-22 11:50:00,97.65,97.65,97.5,97.5,17244.0,85.2984,85.2984,85.1673,85.1673,17244.0
2020-07-22 11:55:00,97.51,97.51,97.31,97.32,16608.0,85.1761,85.1761,85.0014,85.0101,16608.0
2020-07-22 12:00:00,97.33,97.33,97.06,97.08,29493.0,85.0188,85.0188,84.783,84.8005,29493.0
2020-07-22 12:05:00,97.08,97.09,96.88,97.09,36034.0,84.8005,84.8092,84.6258,84.8092,36034.0
2020-07-22 12:10:00,97.09,97.22,97.02,97.2,21811.0,84.8092,84.9228,84.7481,84.9053,21811.0
2020-07-22 12:15:00,97.21,97.48,97.21,97.39,12740.0,84.914,85.1499,84.914,85.0712,12740.0
2020-07-22 12:20:00,97.39,97.43,97.31,97.33,16953.0,85.0712,85.1062,85.0014,85.0188,16953.0
2020-07-22 12:25:00,97.32,97.47,97.31,97.32,10105.0,85.0101,85.1411,85.0014,85.0101,10105.0
2020-07-22 12:30:00,97.33,97.45,97.32,97.45,13991.0,85.0188,85.1237,85.0101,85.1237,13991.0
2020-07-22 12:35:00,97.46,97.5,97.36,97.43,16855.0,85.1324,85.1673,85.045,85.1062,16855.0
2020-07-22 12:40:00,97.41,97.52,97.37,97.51,13882.0,85.0887,85.1848,85.0538,85.1761,13882.0
2020-07-22 12:45:00,97.5,97.5,97.33,97.42,11047.0,85.1673,85.1673,85.0188,85.0975,11047.0
2020-07-22 12:50:00,97.43,97.46,97.27,97.3,9753.0,85.1062,85.1324,84.9664,84.9926,9753.0
2020-07-22 12:55:00,97.3,97.43,97.23,97.23,13060.0,84.9926,85.1062,84.9315,84.9315,13060.0
2020-07-22 13:00:00,97.24,97.24,96.98,97.02,20499.0,84.9402,84.9402,84.7131,84.7481,20499.0
2020-07-22 13:05:00,97.01,97.2,97.0,97.12,12798.0,84.7393,84.9053,84.7306,84.8354,12798.0
2020-07-22 13:10:00,97.11,97.18,97.11,97.17,15288.0,84.8267,84.8878,84.8267,84.8791,15288.0
2020-07-22 13:15:00,97.18,97.24,97.12,97.22,32181.0,84.8878,84.9402,84.8354,84.9228,32181.0
2020-07-22 13:20:00,97.22,97.29,97.19,97.26,16731.0,84.9228,84.9839,84.8965,84.9577,16731.0
2020-07-22 13:25:00,97.26,97.29,97.2,97.28,7731.0,84.9577,84.9839,84.9053,84.9752,7731.0
2020-07-22 13:30:00,97.28,97.28,97.2,97.23,10603.0,84.9752,84.9752,84.9053,84.9315,10603.0
2020-07-22 13:35:00,97.23,97.24,97.08,97.09,16733.0,84.9315,84.9402,84.8005,84.8092,16733.0
2020-07-22 13:40:00,97.09,97.2,97.08,97.18,12843.0,84.8092,84.9053,84.8005,84.8878,12843.0
2020-07-22 13:45:00,97.2,97.2,97.06,97.16,17979.0,84.9053,84.9053,84.783,84.8703,17979.0
2020-07-22 13:50:00,97.16,97.25,97.14,97.2,10933.0,84.8703,84.949,84.8529,84.9053,10933.0
2020-07-22 13:55:00,97.19,97.34,97.13,97.33,20869.0,84.8965,85.0276,84.8441,85.0188,20869.0
2020-07-22 14:00:00,97.35,97.67,97.35,97.65,23331.0,85.0363,85.3158,85.0363,85.2984,23331.0
2020-07-22 14:05:00,97.62,97.8,97.6,97.76,19442.0,85.2722,85.4294,85.2547,85.3944,19442.0
2020-07-22 14:10:00,97.75,97.79,97.65,97.73,17693.0,85.3857,85.4207,85.2984,85.3682,17693.0
2020-07-22 14:15:00,97.74,97.91,97.69,97.87,25500.0,85.377,85.5255,85.3333,85.4905,25500.0
2020-07-22 14:20:00,97.88,97.96,97.81,97.94,17812.0,85.4993,85.5692,85.4381,85.5517,17812.0
2020-07-22 14:25:00,97.95,97.95,97.72,97.78,13230.0,85.5604,85.5604,85.3595,85.4119,13230.0
2020-07-22 14:30:00,97.78,97.78,97.66,97.68,28354.0,85.4119,85.4119,85.3071,85.3246,28354.0
2020-07-22 14:35:00,97.69,97.83,97.62,97.68,16946.0,85.3333,85.4556,85.2722,85.3246,16946.0
2020-07-22 14:40:00,97.67,97.75,97.55,97.75,9475.0,85.3158,85.3857,85.211,85.3857,9475.0
2020-07-22 14:45:00,97.76,97.95,97.75,97.87,25941.0,85.3944,85.5604,85.3857,85.4905,25941.0
2020-07-22 14:50:00,97.87,97.87,97.75,97.83,18569.0,85.4905,85.4905,85.3857,85.4556,18569.0
2020-07-22 14:55:00,97.84,97.91,97.79,97.88,24740.0,85.4643,85.5255,85.4207,85.4993,24740.0
2020-07-22 15:00:00,97.91,97.92,97.81,97.87,21839.0,85.5255,85.5342,85.4381,85.4905,21839.0
2020-07-22 15:05:00,97.85,97.87,97.62,97.65,19554.0,85.4731,85.4905,85.2722,85.2984,19554.0
2020-07-22 15:10:00,97.65,97.83,97.54,97.78,23604.0,85.2984,85.4556,85.2023,85.4119,23604.0
2020-07-22 15:15:00,97.8,97.95,97.75,97.88,19895.0,85.4294,85.5604,85.3857,85.4993,19895.0
2020-07-22 15:20:00,97.88,98.13,97.86,98.13,18617.0,85.4993,85.7176,85.4818,85.7176,18617.0
2020-07-22 15:25:00,98.12,98.22,98.03,98.07,53714.0,85.7089,85.7963,85.6303,85.6652,53714.0
2020-07-22 15:30:00,98.06,98.15,97.79,97.82,40890.0,85.6565,85.7351,85.4207,85.4469,40890.0
2020-07-22 15:35:00,97.83,98.02,97.82,98.0,34453.0,85.4556,85.6216,85.4469,85.6041,34453.0
2020-07-22 15:40:00,98.0,98.21,97.96,98.21,53105.0,85.6041,85.7875,85.5692,85.7875,53105.0
2020-07-22 15:45:00,98.22,98.44,98.18,98.4,76971.0,85.7963,85.9884,85.7613,85.9535,76971.0
2020-07-22 15:50:00,98.39,98.51,98.2,98.45,93999.0,85.9448,86.0496,85.7788,85.9972,93999.0
2020-07-22 15:55:00,98.43,98.45,98.14,98.38,222255.0,85.9797,85.9972,85.7264,85.936,222255.0
2020-07-23 09:30:00,97.94,98.97,97.91,98.87,39275.0,85.5517,86.4514,85.5255,86.364,39275.0
2020-07-23 09:35:00,98.73,99.32,98.73,99.31,18229.0,86.2418,86.7571,86.2418,86.7484,18229.0
2020-07-23 09:40:00,99.28,99.63,99.22,99.59,31982.0,86.7222,87.0279,86.6698,86.993,31982.0
2020-07-23 09:45:00,99.58,99.64,99.34,99.39,23392.0,86.9842,87.0367,86.7746,86.8183,23392.0
2020-07-23 09:50:00,99.38,99.4,99.13,99.28,12304.0,86.8095,86.827,86.5912,86.7222,12304.0
2020-07-23 09:55:00,99.22,99.22,98.94,99.11,19351.0,86.6698,86.6698,86.4252,86.5737,19351.0
2020-07-23 10:00:00,99.09,99.13,98.94,98.98,25018.0,86.5562,86.5912,86.4252,86.4601,25018.0
2020-07-23 10:05:00,98.99,99.11,98.82,98.82,13500.0,86.4689,86.5737,86.3204,86.3204,13500.0
2020-07-23 10:10:00,98.83,98.9,98.71,98.86,20283.0,86.3291,86.3903,86.2243,86.3553,20283.0
2020-07-23 10:15:00,98.84,98.96,98.84,98.87,13268.0,86.3378,86.4427,86.3378,86.364,13268.0
2020-07-23 10:20:00,98.9,98.9,98.42,98.55,15637.0,86.3903,86.3903,85.971,86.0845,15637.0
2020-07-23 10:25:00,98.55,99.11,98.55,99.03,13865.0,86.0845,86.5737,86.0845,86.5038,13865.0
2020-07-23 10:30:00,99.02,99.13,98.96,99.03,15130.0,86.4951,86.5912,86.4427,86.5038,15130.0
2020-07-23 10:35:00,99.03,99.59,98.96,99.5,16908.0,86.5038,86.993,86.4427,86.9144,16908.0
2020-07-23 10:40:00,99.51,99.55,99.35,99.49,26826.0,86.9231,86.958,86.7833,86.9056,26826.0
2020-07-23 10:45:00,99.46,99.52,99.38,99.47,16177.0,86.8794,86.9318,86.8095,86.8882,16177.0
2020-07-23 10:50:00,99.49,99.7,99.49,99.57,15967.0,86.9056,87.0891,86.9056,86.9755,15967.0
2020-07-23 10:55:00,99.59,100.07,99.59,100.07,61005.0,86.993,87.4123,86.993,87.4123,61005.0
2020-07-23 11:00:00,100.04,100.54,100.02,100.42,65646.0,87.3861,87.8228,87.3686,87.718,65646.0
2020-07-23 11:05:00,100.43,100.5,100.13,100.17,59299.0,87.7267,87.7879,87.4647,87.4996,59299.0
2020-07-23 11:10:00,100.18,100.28,100.05,100.18,24865.0,87.5083,87.5957,87.3948,87.5083,24865.0
2020-07-23 11:15:00,100.14,100.37,100.12,100.33,31103.0,87.4734,87.6743,87.4559,87.6394,31103.0
2020-07-23 11:20:00,100.33,100.46,100.28,100.33,13740.0,87.6394,87.7529,87.5957,87.6394,13740.0
2020-07-23 11:25:00,100.35,100.35,100.04,100.09,24506.0,87.6568,87.6568,87.3861,87.4297,24506.0
2020-07-23 11:30:00,100.11,100.25,99.95,100.17,16956.0,87.4472,87.5695,87.3074,87.4996,16956.0
2020-07-23 11:35:00,100.17,100.37,100.13,100.36,28577.0,87.4996,87.6743,87.4647,87.6656,28577.0
2020-07-23 11:40:00,100.33,100.54,100.21,100.24,34506.0,87.6394,87.8228,87.5346,87.5608,34506.0
2020-07-23 11:45:00,100.26,100.61,100.26,100.47,24815.0,87.5782,87.884,87.5782,87.7617,24815.0
2020-07-23 11:50:00,100.47,100.56,100.37,100.47,17493.0,87.7617,87.8403,87.6743,87.7617,17493.0
2020-07-23 11:55:00,100.47,100.49,100.13,100.13,12397.0,87.7617,87.7791,87.4647,87.4647,12397.0
2020-07-23 12:00:00,100.13,100.2,100.04,100.11,17214.0,87.4647,87.5258,87.3861,87.4472,17214.0
2020-07-23 12:05:00,100.08,100.09,99.91,100.05,15233.0,87.421,87.4297,87.2725,87.3948,15233.0
2020-07-23 12:10:00,100.05,100.09,99.99,100.06,24468.0,87.3948,87.4297,87.3424,87.4035,24468.0
2020-07-23 12:15:00,100.05,100.13,99.89,100.06,24073.0,87.3948,87.4647,87.255,87.4035,24073.0
2020-07-23 12:20:00,100.06,100.16,100.06,100.09,15887.0,87.4035,87.4909,87.4035,87.4297,15887.0
2020-07-23 12:25:00,100.1,100.18,100.04,100.16,30192.0,87.4385,87.5083,87.3861,87.4909,30192.0
2020-07-23 12:30:00,100.16,100.18,99.87,99.88,23081.0,87.4909,87.5083,87.2376,87.2463,23081.0
2020-07-23 12:35:00,99.88,100.04,99.86,99.98,31827.0,87.2463,87.3861,87.2288,87.3336,31827.0
2020-07-23 12:40:00,99.97,100.13,99.96,99.99,20579.0,87.3249,87.4647,87.3162,87.3424,20579.0
2020-07-23 12:45:00,100.0,100.03,99.89,99.94,26542.0,87.3511,87.3773,87.255,87.2987,26542.0
2020-07-23 12:50:00,99.92,99.93,99.71,99.82,15092.0,87.2812,87.29,87.0978,87.1939,15092.0
2020-07-23 12:55:00,99.84,99.95,99.81,99.91,14635.0,87.2114,87.3074,87.1851,87.2725,14635.0
2020-07-23 13:00:00,99.92,100.02,99.88,100.0,20902.0,87.2812,87.3686,87.2463,87.3511,20902.0
2020-07-23 13:05:00,99.99,100.04,99.88,99.96,11531.0,87.3424,87.3861,87.2463,87.3162,11531.0
2020-07-23 13:10:00,99.96,100.02,99.89,99.95,34346.0,87.3162,87.3686,87.255,87.3074,34346.0
2020-07-23 13:15:00,99.94,99.99,99.85,99.92,16766.0,87.2987,87.3424,87.2201,87.2812,16766.0
2020-07-23 13:20:00,99.93,99.94,99.84,99.85,18102.0,87.29,87.2987,87.2114,87.2201,18102.0
2020-07-23 13:25:00,99.85,99.92,99.79,99.92,19181.0,87.2201,87.2812,87.1677,87.2812,19181.0
2020-07-23 13:30:00,99.9,100.01,99.81,99.86,17871.0,87.2638,87.3598,87.1851,87.2288,17871.0
2020-07-23 13:35:00,99.86,99.87,99.64,99.67,13077.0,87.2288,87.2376,87.0367,87.0629,13077.0
2020-07-23 13:40:00,99.66,99.66,99.3,99.34,18379.0,87.0541,87.0541,86.7397,86.7746,18379.0
2020-07-23 13:45:00,99.33,99.45,99.3,99.42,37058.0,86.7659,86.8707,86.7397,86.8445,37058.0
2020-07-23 13:50:00,99.41,99.49,99.36,99.43,28482.0,86.8357,86.9056,86.7921,86.8532,28482.0
2020-07-23 13:55:00,99.42,99.49,99.27,99.44,26312.0,86.8445,86.9056,86.7135,86.8619,26312.0
2020-07-23 14:00:00,99.43,99.43,99.01,99.11,36045.0,86.8532,86.8532,86.4863,86.5737,36045.0
2020-07-23 14:05:00,99.11,99.12,98.89,98.94,48808.0,86.5737,86.5824,86.3815,86.4252,48808.0
2020-07-23 14:10:00,98.93,98.96,98.75,98.82,35048.0,86.4165,86.4427,86.2592,86.3204,35048.0
2020-07-23 14:15:00,98.81,98.82,98.55,98.8,33827.0,86.3116,86.3204,86.0845,86.3029,33827.0
2020-07-23 14:20:00,98.78,98.91,98.55,98.91,36730.0,86.2854,86.399,86.0845,86.399,36730.0
2020-07-23 14:25:00,98.88,98.88,98.73,98.79,18328.0,86.3728,86.3728,86.2418,86.2942,18328.0
2020-07-23 14:30:00,98.77,99.06,98.7,98.98,39209.0,86.2767,86.53,86.2155,86.4601,39209.0
2020-07-23 14:35:00,99.04,99.06,98.86,98.86,25680.0,86.5125,86.53,86.3553,86.3553,25680.0
2020-07-23 14:40:00,98.88,99.13,98.88,99.05,16966.0,86.3728,86.5912,86.3728,86.5213,16966.0
2020-07-23 14:45:00,99.03,99.1,98.91,99.06,24208.0,86.5038,86.565,86.399,86.53,24208.0
2020-07-23 14:50:00,99.08,99.3,99.05,99.25,23845.0,86.5475,86.7397,86.5213,86.696,23845.0
2020-07-23 14:55:00,99.27,99.32,99.05,99.12,34638.0,86.7135,86.7571,86.5213,86.5824,34638.0
2020-07-23 15:00:00,99.14,99.18,99.03,99.18,16845.0,86.5999,86.6348,86.5038,86.6348,16845.0
2020-07-23 15:05:00,99.19,99.24,98.94,99.04,10952.0,86.6436,86.6872,86.4252,86.5125,10952.0
2020-07-23 15:10:00,99.04,99.11,98.89,99.0,17757.0,86.5125,86.5737,86.3815,86.4776,17757.0
2020-07-23 15:15:00,98.99,99.17,98.93,99.11,18547.0,86.4689,86.6261,86.4165,86.5737,18547.0
2020-07-23 15:20:00,99.13,99.26,99.09,99.11,18338.0,86.5912,86.7047,86.5562,86.5737,18338.0
2020-07-23 15:25:00,99.14,99.14,98.92,99.03,23882.0,86.5999,86.5999,86.4077,86.5038,23882.0
2020-07-23 15:30:00,99.01,99.16,98.8,99.07,25573.0,86.4863,86.6174,86.3029,86.5387,25573.0
2020-07-23 15:35:00,99.06,99.21,99.02,99.12,40512.0,86.53,86.661,86.4951,86.5824,40512.0
2020-07-23 15:40:00,99.07,99.26,99.02,99.22,27699.0,86.5387,86.7047,86.4951,86.6698,27699.0
2020-07-23 15:45:00,99.24,99.3,99.06,99.1,30782.0,86.6872,86.7397,86.53,86.565,30782.0
2020-07-23 15:50:00,99.09,99.09,98.79,98.94,43790.0,86.5562,86.5562,86.2942,86.4252,43790.0
2020-07-23 15:55:00,98.93,99.15,98.85,98.91,168617.0,86.4165,86.6086,86.3466,86.399,168617.0
2020-07-24 09:30:00,98.61,99.59,98.52,98.54,46865.0,86.1369,86.993,86.0583,86.0758,46865.0
2020-07-24 09:35:00,98.51,98.58,98.24,98.29,15265.0,86.0496,86.1107,85.8137,85.8574,15265.0
2020-07-24 09:40:00,98.2,98.46,98.09,98.28,13552.0,85.7788,86.0059,85.6827,85.8487,13552.0
2020-07-24 09:45:00,98.2,98.33,97.97,98.0,19897.0,85.7788,85.8924,85.5779,85.6041,19897.0
2020-07-24 09:50:00,98.03,98.34,98.03,98.19,13134.0,85.6303,85.9011,85.6303,85.7701,13134.0
2020-07-24 09:55:00,98.23,98.38,98.19,98.33,9544.0,85.805,85.936,85.7701,85.8924,9544.0
2020-07-24 10:00:00,98.36,98.65,98.32,98.65,50760.0,85.9186,86.1719,85.8836,86.1719,50760.0
2020-07-24 10:05:00,98.61,98.96,98.56,98.96,15293.0,86.1369,86.4427,86.0933,86.4427,15293.0
2020-07-24 10:10:00,98.96,99.06,98.83,98.88,16229.0,86.4427,86.53,86.3291,86.3728,16229.0
2020-07-24 10:15:00,98.87,99.1,98.86,99.01,27663.0,86.364,86.565,86.3553,86.4863,27663.0
2020-07-24 10:20:00,99.03,99.21,98.99,99.12,25669.0,86.5038,86.661,86.4689,86.5824,25669.0
2020-07-24 10:25:00,99.12,99.52,99.09,99.47,33578.0,86.5824,86.9318,86.5562,86.8882,33578.0
2020-07-24 10:30:00,99.48,99.53,99.16,99.19,46486.0,86.8969,86.9406,86.6174,86.6436,46486.0
2020-07-24 10:35:00,99.24,99.45,99.23,99.28,27090.0,86.6872,86.8707,86.6785,86.7222,27090.0
2020-07-24 10:40:00,99.3,99.56,99.3,99.42,14727.0,86.7397,86.9668,86.7397,86.8445,14727.0
2020-07-24 10:45:00,99.44,99.45,99.1,99.13,11537.0,86.8619,86.8707,86.565,86.5912,11537.0
2020-07-24 10:50:00,99.11,99.23,99.08,99.13,9635.0,86.5737,86.6785,86.5475,86.5912,9635.0
2020-07-24 10:55:00,99.17,99.32,99.04,99.25,15698.0,86.6261,86.7571,86.5125,86.696,15698.0
2020-07-24 11:00:00,99.19,99.41,99.18,99.34,12551.0,86.6436,86.8357,86.6348,86.7746,12551.0
2020-07-24 11:05:00,99.33,99.54,99.29,99.44,15747.0,86.7659,86.9493,86.7309,86.8619,15747.0
2020-07-24 11:10:00,99.45,99.54,99.39,99.4,13846.0,86.8707,86.9493,86.8183,86.827,13846.0
2020-07-24 11:15:00,99.41,99.48,99.38,99.4,13649.0,86.8357,86.8969,86.8095,86.827,13649.0
2020-07-24 11:20:00,99.39,99.59,99.31,99.59,20215.0,86.8183,86.993,86.7484,86.993,20215.0
2020-07-24 11:25:00,99.59,99.68,99.52,99.56,18307.0,86.993,87.0716,86.9318,86.9668,18307.0
2020-07-24 11:30:00,99.59,99.72,99.52,99.58,12592.0,86.993,87.1065,86.9318,86.9842,12592.0
2020-07-24 11:35:00,99.58,99.58,99.49,99.49,10555.0,86.9842,86.9842,86.9056,86.9056,10555.0
2020-07-24 11:40:00,99.48,99.69,99.47,99.69,17510.0,86.8969,87.0803,86.8882,87.0803,17510.0
2020-07-24 11:45:00,99.69,99.7,99.53,99.58,44289.0,87.0803,87.0891,86.9406,86.9842,44289.0
2020-07-24 11:50:00,99.58,99.72,99.53,99.69,12935.0,86.9842,87.1065,86.9406,87.0803,12935.0
2020-07-24 11:55:00,99.69,99.81,99.62,99.78,17050.0,87.0803,87.1851,87.0192,87.1589,17050.0
2020-07-24 12:00:00,99.77,99.82,99.66,99.69,16135.0,87.1502,87.1939,87.0541,87.0803,16135.0
2020-07-24 12:05:00,99.7,99.74,99.63,99.73,13152.0,87.0891,87.124,87.0279,87.1153,13152.0
2020-07-24 12:10:00,99.71,99.9,99.69,99.83,14340.0,87.0978,87.2638,87.0803,87.2026,14340.0
2020-07-24 12:15:00,99.83,99.88,99.78,99.84,13846.0,87.2026,87.2463,87.1589,87.2114,13846.0
2020-07-24 12:20:00,99.85,99.94,99.79,99.82,14245.0,87.2201,87.2987,87.1677,87.1939,14245.0
2020-07-24 12:25:00,99.83,100.0,99.83,100.0,15944.0,87.2026,87.3511,87.2026,87.3511,15944.0
2020-07-24 12:30:00,99.99,100.12,99.96,100.07,12080.0,87.3424,87.4559,87.3162,87.4123,12080.0
2020-07-24 12:35:00,100.08,100.14,100.05,100.08,12400.0,87.421,87.4734,87.3948,87.421,12400.0
2020-07-24 12:40:00,100.09,100.12,99.99,99.99,11963.0,87.4297,87.4559,87.3424,87.3424,11963.0
2020-07-24 12:45:00,99.99,100.01,99.89,99.9,13808.0,87.3424,87.3598,87.255,87.2638,13808.0
2020-07-24 12:50:00,99.87,99.99,99.83,99.93,10907.0,87.2376,87.3424,87.2026,87.29,10907.0
2020-07-24 12:55:00,99.92,100.01,99.9,99.98,10227.0,87.2812,87.3598,87.2638,87.3336,10227.0
2020-07-24 13:00:00,99.97,99.99,99.88,99.91,12540.0,87.3249,87.3424,87.2463,87.2725,12540.0
2020-07-24 13:05:00,99.93,99.93,99.77,99.8,13914.0,87.29,87.29,87.1502,87.1764,13914.0
2020-07-24 13:10:00,99.79,99.84,99.63,99.64,16130.0,87.1677,87.2114,87.0279,87.0367,16130.0
2020-07-24 13:15:00,99.64,99.7,99.59,99.68,9574.0,87.0367,87.0891,86.993,87.0716,9574.0
2020-07-24 13:20:00,99.68,99.72,99.6,99.65,12275.0,87.0716,87.1065,87.0017,87.0454,12275.0
2020-07-24 13:25:00,99.67,99.76,99.55,99.72,19290.0,87.0629,87.1415,86.958,87.1065,19290.0
2020-07-24 13:30:00,99.71,99.75,99.59,99.71,12342.0,87.0978,87.1327,86.993,87.0978,12342.0
2020-07-24 13:35:00,99.73,99.83,99.72,99.8,9385.0,87.1153,87.2026,87.1065,87.1764,9385.0
2020-07-24 13:40:00,99.8,99.82,99.74,99.75,7620.0,87.1764,87.1939,87.124,87.1327,7620.0
2020-07-24 13:45:00,99.75,100.02,99.74,99.97,12784.0,87.1327,87.3686,87.124,87.3249,12784.0
2020-07-24 13:50:00,99.98,100.02,99.87,99.9,24203.0,87.3336,87.3686,87.2376,87.2638,24203.0
2020-07-24 13:55:00,99.9,99.9,99.81,99.88,8537.0,87.2638,87.2638,87.1851,87.2463,8537.0
2020-07-24 14:00:00,99.87,99.97,99.82,99.89,11404.0,87.2376,87.3249,87.1939,87.255,11404.0
2020-07-24 14:05:00,99.89,99.94,99.82,99.82,12711.0,87.255,87.2987,87.1939,87.1939,12711.0
2020-07-24 14:10:00,99.81,99.87,99.79,99.81,9127.0,87.1851,87.2376,87.1677,87.1851,9127.0
2020-07-24 14:15:00,99.84,99.9,99.81,99.87,15769.0,87.2114,87.2638,87.1851,87.2376,15769.0
2020-07-24 14:20:00,99.89,99.9,99.85,99.88,11851.0,87.255,87.2638,87.2201,87.2463,11851.0
2020-07-24 14:25:00,99.88,100.07,99.86,100.05,46000.0,87.2463,87.4123,87.2288,87.3948,46000.0
2020-07-24 14:30:00,100.06,100.06,99.88,99.96,12778.0,87.4035,87.4035,87.2463,87.3162,12778.0
2020-07-24 14:35:00,99.96,100.02,99.88,100.01,15769.0,87.3162,87.3686,87.2463,87.3598,15769.0
2020-07-24 14:40:00,100.0,100.07,99.87,99.88,16566.0,87.3511,87.4123,87.2376,87.2463,16566.0
2020-07-24 14:45:00,99.89,99.96,99.86,99.86,9115.0,87.255,87.3162,87.2288,87.2288,9115.0
2020-07-24 14:50:00,99.86,99.86,99.65,99.65,14690.0,87.2288,87.2288,87.0454,87.0454,14690.0
2020-07-24 14:55:00,99.66,99.66,99.5,99.58,11711.0,87.0541,87.0541,86.9144,86.9842,11711.0
2020-07-24 15:00:00,99.57,99.78,99.57,99.75,15974.0,86.9755,87.1589,86.9755,87.1327,15974.0
2020-07-24 15:05:00,99.73,99.85,99.72,99.81,13677.0,87.1153,87.2201,87.1065,87.1851,13677.0
2020-07-24 15:10:00,99.8,99.91,99.79,99.87,12483.0,87.1764,87.2725,87.1677,87.2376,12483.0
2020-07-24 15:15:00,99.87,99.91,99.66,99.73,39828.0,87.2376,87.2725,87.0541,87.1153,39828.0
2020-07-24 15:20:00,99.75,99.88,99.75,99.79,20812.0,87.1327,87.2463,87.1327,87.1677,20812.0
2020-07-24 15:25:00,99.8,99.89,99.7,99.74,19171.0,87.1764,87.255,87.0891,87.124,19171.0
2020-07-24 15:30:00,99.73,99.93,99.66,99.76,73571.0,87.1153,87.29,87.0541,87.1415,73571.0
2020-07-24 15:35:00,99.76,99.96,99.7,99.91,41517.0,87.1415,87.3162,87.0891,87.2725,41517.0
2020-07-24 15:40:00,99.96,99.99,99.91,99.95,39584.0,87.3162,87.3424,87.2725,87.3074,39584.0
2020-07-24 15:45:00,99.95,100.0,99.85,99.85,94594.0,87.3074,87.3511,87.2201,87.2201,94594.0
2020-07-24 15:50:00,99.85,100.05,99.84,100.0,79406.0,87.2201,87.3948,87.2114,87.3511,79406.0
2020-07-24 15:55:00,100.01,100.01,99.67,99.91,209851.0,87.3598,87.3598,87.0629,87.2725,209851.0
2020-07-27 09:30:00,99.56,99.79,99.1,99.17,122551.0,86.9668,87.1677,86.565,86.6261,122551.0
2020-07-27 09:35:00,99.2,99.27,98.42,98.56,70009.0,86.6523,86.7135,85.971,86.0933,70009.0
2020-07-27 09:40:00,98.55,99.6,98.54,99.53,165679.0,86.0845,87.0017,86.0758,86.9406,165679.0
2020-07-27 09:45:00,99.54,99.89,99.36,99.86,43145.0,86.9493,87.255,86.7921,87.2288,43145.0
2020-07-27 09:50:00,99.82,100.17,99.67,100.09,20638.0,87.1939,87.4996,87.0629,87.4297,20638.0
2020-07-27 09:55:00,100.1,100.21,100.01,100.02,14125.0,87.4385,87.5346,87.3598,87.3686,14125.0
2020-07-27 10:00:00,100.05,100.25,99.98,100.22,21180.0,87.3948,87.5695,87.3336,87.5433,21180.0
2020-07-27 10:05:00,100.21,100.28,99.97,100.16,25809.0,87.5346,87.5957,87.3249,87.4909,25809.0
2020-07-27 10:10:00,100.19,100.54,100.19,100.36,20669.0,87.5171,87.8228,87.5171,87.6656,20669.0
2020-07-27 10:15:00,100.34,100.49,100.28,100.36,14656.0,87.6481,87.7791,87.5957,87.6656,14656.0
2020-07-27 10:20:00,100.34,100.49,100.12,100.12,31142.0,87.6481,87.7791,87.4559,87.4559,31142.0
2020-07-27 10:25:00,100.13,100.28,100.11,100.15,17319.0,87.4647,87.5957,87.4472,87.4821,17319.0
2020-07-27 10:30:00,100.14,100.32,100.11,100.12,12739.0,87.4734,87.6306,87.4472,87.4559,12739.0
2020-07-27 10:35:00,100.09,100.16,99.91,100.11,24776.0,87.4297,87.4909,87.2725,87.4472,24776.0
2020-07-27 10:40:00,100.12,100.16,99.92,99.92,16450.0,87.4559,87.4909,87.2812,87.2812,16450.0
2020-07-27 10:45:00,99.93,100.1,99.93,99.98,9923.0,87.29,87.4385,87.29,87.3336,9923.0
2020-07-27 10:50:00,99.98,100.1,99.85,99.95,10546.0,87.3336,87.4385,87.2201,87.3074,10546.0
2020-07-27 10:55:00,99.97,100.07,99.92,99.93,14237.0,87.3249,87.4123,87.2812,87.29,14237.0
2020-07-27 11:00:00,99.93,100.15,99.93,100.06,9148.0,87.29,87.4821,87.29,87.4035,9148.0
2020-07-27 11:05:00,100.08,100.27,100.08,100.26,18748.0,87.421,87.587,87.421,87.5782,18748.0
2020-07-27 11:10:00,100.27,100.27,100.15,100.16,10314.0,87.587,87.587,87.4821,87.4909,10314.0
2020-07-27 11:15:00,100.17,100.32,100.11,100.31,18340.0,87.4996,87.6306,87.4472,87.6219,18340.0
2020-07-27 11:20:00,100.29,100.4,100.21,100.29,13227.0,87.6044,87.7005,87.5346,87.6044,13227.0
2020-07-27 11:25:00,100.31,100.32,100.08,100.17,14587.0,87.6219,87.6306,87.421,87.4996,14587.0
2020-07-27 11:30:00,100.19,100.24,99.99,100.05,16515.0,87.5171,87.5608,87.3424,87.3948,16515.0
2020-07-27 11:35:00,100.04,100.09,99.97,100.08,17951.0,87.3861,87.4297,87.3249,87.421,17951.0
2020-07-27 11:40:00,100.07,100.13,99.99,100.02,6606.0,87.4123,87.4647,87.3424,87.3686,6606.0
2020-07-27 11:45:00,100.05,100.15,100.01,100.12,10924.0,87.3948,87.4821,87.3598,87.4559,10924.0
2020-07-27 11:50:00,100.11,100.23,100.07,100.22,20406.0,87.4472,87.552,87.4123,87.5433,20406.0
2020-07-27 11:55:00,100.21,100.25,100.11,100.16,36962.0,87.5346,87.5695,87.4472,87.4909,36962.0
2020-07-27 12:00:00,100.15,100.21,100.15,100.17,9309.0,87.4821,87.5346,87.4821,87.4996,9309.0
2020-07-27 12:05:00,100.18,100.2,100.08,100.09,12721.0,87.5083,87.5258,87.421,87.4297,12721.0
2020-07-27 12:10:00,100.12,100.22,100.12,100.16,10497.0,87.4559,87.5433,87.4559,87.4909,10497.0
2020-07-27 12:15:00,100.16,100.19,100.05,100.06,9593.0,87.4909,87.5171,87.3948,87.4035,9593.0
2020-07-27 12:20:00,100.08,100.26,100.08,100.22,18368.0,87.421,87.5782,87.421,87.5433,18368.0
2020-07-27 12:25:00,100.22,100.26,100.17,100.23,21915.0,87.5433,87.5782,87.4996,87.552,21915.0
2020-07-27 12:30:00,100.23,100.32,100.13,100.16,15839.0,87.552,87.6306,87.4647,87.4909,15839.0
2020-07-27 12:35:00,100.17,100.21,100.11,100.17,10197.0,87.4996,87.5346,87.4472,87.4996,10197.0
2020-07-27 12:40:00,100.15,100.38,100.15,100.38,21257.0,87.4821,87.683,87.4821,87.683,21257.0
2020-07-27 12:45:00,100.38,100.44,100.31,100.39,7997.0,87.683,87.7355,87.6219,87.6918,7997.0
2020-07-27 12:50:00,100.42,100.64,100.41,100.59,16342.0,87.718,87.9102,87.7093,87.8665,16342.0
2020-07-27 12:55:00,100.59,100.86,100.58,100.86,43672.0,87.8665,88.1023,87.8578,88.1023,43672.0
2020-07-27 13:00:00,100.9,100.94,100.81,100.91,19091.0,88.1373,88.1722,88.0587,88.146,19091.0
2020-07-27 13:05:00,100.93,101.04,100.93,100.98,16772.0,88.1635,88.2596,88.1635,88.2072,16772.0
2020-07-27 13:10:00,100.98,101.0,100.84,101.0,21641.0,88.2072,88.2246,88.0849,88.2246,21641.0
2020-07-27 13:15:00,101.0,101.15,100.99,101.09,24193.0,88.2246,88.3557,88.2159,88.3032,24193.0
2020-07-27 13:20:00,101.1,101.28,101.08,101.26,24006.0,88.312,88.4692,88.2945,88.4517,24006.0
2020-07-27 13:25:00,101.27,101.38,101.26,101.36,19074.0,88.4605,88.5566,88.4517,88.5391,19074.0
2020-07-27 13:30:00,101.37,101.42,101.23,101.33,16340.0,88.5478,88.5915,88.4255,88.5129,16340.0
2020-07-27 13:35:00,101.35,101.37,101.29,101.35,10471.0,88.5304,88.5478,88.4779,88.5304,10471.0
2020-07-27 13:40:00,101.35,101.39,101.3,101.35,17165.0,88.5304,88.5653,88.4867,88.5304,17165.0
2020-07-27 13:45:00,101.37,101.37,101.21,101.26,15505.0,88.5478,88.5478,88.4081,88.4517,15505.0
2020-07-27 13:50:00,101.27,101.33,101.21,101.27,16094.0,88.4605,88.5129,88.4081,88.4605,16094.0
2020-07-27 13:55:00,101.28,101.38,101.28,101.37,16606.0,88.4692,88.5566,88.4692,88.5478,16606.0
2020-07-27 14:00:00,101.37,101.44,101.34,101.38,16561.0,88.5478,88.609,88.5216,88.5566,16561.0
2020-07-27 14:05:00,101.38,101.54,101.37,101.51,37074.0,88.5566,88.6963,88.5478,88.6701,37074.0
2020-07-27 14:10:00,101.51,101.64,101.47,101.63,28461.0,88.6701,88.7837,88.6352,88.7749,28461.0
2020-07-27 14:15:00,101.63,101.64,101.48,101.53,22206.0,88.7749,88.7837,88.6439,88.6876,22206.0
2020-07-27 14:20:00,101.53,101.54,101.42,101.42,21605.0,88.6876,88.6963,88.5915,88.5915,21605.0
2020-07-27 14:25:00,101.43,101.43,101.22,101.39,26283.0,88.6002,88.6002,88.4168,88.5653,26283.0
2020-07-27 14:30:00,101.38,101.44,101.33,101.42,11226.0,88.5566,88.609,88.5129,88.5915,11226.0
2020-07-27 14:35:00,101.42,101.42,101.28,101.3,15176.0,88.5915,88.5915,88.4692,88.4867,15176.0
2020-07-27 14:40:00,101.3,101.42,101.3,101.4,17646.0,88.4867,88.5915,88.4867,88.574,17646.0
2020-07-27 14:45:00,101.4,101.4,101.25,101.26,9913.0,88.574,88.574,88.443,88.4517,9913.0
2020-07-27 14:50:00,101.26,101.32,101.22,101.3,19139.0,88.4517,88.5041,88.4168,88.4867,19139.0
2020-07-27 14:55:00,101.29,101.31,101.1,101.15,14879.0,88.4779,88.4954,88.312,88.3557,14879.0
2020-07-27 15:00:00,101.14,101.37,101.14,101.29,17406.0,88.3469,88.5478,88.3469,88.4779,17406.0
2020-07-27 15:05:00,101.29,101.45,101.29,101.45,25205.0,88.4779,88.6177,88.4779,88.6177,25205.0
2020-07-27 15:10:00,101.45,101.52,101.4,101.51,15208.0,88.6177,88.6789,88.574,88.6701,15208.0
2020-07-27 15:15:00,101.52,101.59,101.5,101.52,15724.0,88.6789,88.74,88.6614,88.6789,15724.0
2020-07-27 15:20:00,101.53,101.64,101.53,101.57,14517.0,88.6876,88.7837,88.6876,88.7225,14517.0
2020-07-27 15:25:00,101.57,101.73,101.56,101.67,20775.0,88.7225,88.8623,88.7138,88.8099,20775.0
2020-07-27 15:30:00,101.66,101.84,101.66,101.77,23610.0,88.8011,88.9584,88.8011,88.8972,23610.0
2020-07-27 15:35:00,101.78,101.89,101.73,101.81,36488.0,88.906,89.0021,88.8623,88.9322,36488.0
2020-07-27 15:40:00,101.85,101.87,101.69,101.73,64318.0,88.9671,88.9846,88.8273,88.8623,64318.0
2020-07-27 15:45:00,101.73,101.85,101.67,101.85,53285.0,88.8623,88.9671,88.8099,88.9671,53285.0
2020-07-27 15:50:00,101.84,101.89,101.74,101.87,62733.0,88.9584,89.0021,88.871,88.9846,62733.0
2020-07-27 15:55:00,101.87,101.87,101.72,101.75,164385.0,88.9846,88.9846,88.8536,88.8798,164385.0
2020-07-28 09:30:00,101.6,102.1,101.3,101.85,60267.0,88.7487,89.1855,88.4867,88.9671,60267.0
2020-07-28 09:35:00,101.85,102.04,101.71,101.95,29930.0,88.9671,89.1331,88.8448,89.0545,29930.0
2020-07-28 09:40:00,101.93,102.1,101.77,102.1,30704.0,89.037,89.1855,88.8972,89.1855,30704.0
2020-07-28 09:45:00,102.07,102.1,101.43,101.44,32034.0,89.1593,89.1855,88.6002,88.609,32034.0
2020-07-28 09:50:00,101.43,101.5,101.16,101.38,26187.0,88.6002,88.6614,88.3644,88.5566,26187.0
2020-07-28 09:55:00,101.37,101.75,101.28,101.64,33465.0,88.5478,88.8798,88.4692,88.7837,33465.0
2020-07-28 10:00:00,101.58,101.71,101.53,101.57,20808.0,88.7313,88.8448,88.6876,88.7225,20808.0
2020-07-28 10:05:00,101.58,101.77,101.51,101.63,38839.0,88.7313,88.8972,88.6701,88.7749,38839.0
2020-07-28 10:10:00,101.61,101.75,101.53,101.73,36643.0,88.7575,88.8798,88.6876,88.8623,36643.0
2020-07-28 10:15:00,101.74,101.92,101.65,101.7,34933.0,88.871,89.0283,88.7924,88.8361,34933.0
2020-07-28 10:20:00,101.66,101.72,101.58,101.63,29009.0,88.8011,88.8536,88.7313,88.7749,29009.0
2020-07-28 10:25:00,101.63,102.01,101.57,101.92,27208.0,88.7749,89.1069,88.7225,89.0283,27208.0
2020-07-28 10:30:00,101.91,102.05,101.78,101.96,31966.0,89.0195,89.1418,88.906,89.0632,31966.0
2020-07-28 10:35:00,101.99,102.08,101.83,102.02,33076.0,89.0894,89.168,88.9496,89.1156,33076.0
2020-07-28 10:40:00,102.0,102.0,101.83,101.83,10643.0,89.0981,89.0981,88.9496,88.9496,10643.0
2020-07-28 10:45:00,101.82,101.93,101.79,101.83,14004.0,88.9409,89.037,88.9147,88.9496,14004.0
2020-07-28 10:50:00,101.85,102.0,101.84,101.98,13038.0,88.9671,89.0981,88.9584,89.0807,13038.0
2020-07-28 10:55:00,101.99,102.14,101.94,101.98,12259.0,89.0894,89.2204,89.0457,89.0807,12259.0
2020-07-28 11:00:00,101.95,102.11,101.85,102.03,30606.0,89.0545,89.1942,88.9671,89.1243,30606.0
2020-07-28 11:05:00,102.02,102.07,101.84,101.85,16324.0,89.1156,89.1593,88.9584,88.9671,16324.0
2020-07-28 11:10:00,101.85,101.89,101.6,101.8,29840.0,88.9671,89.0021,88.7487,88.9234,29840.0
2020-07-28 11:15:00,101.79,102.34,101.78,102.23,36837.0,88.9147,89.3951,88.906,89.299,36837.0
2020-07-28 11:20:00,102.27,102.32,102.03,102.14,7946.0,89.334,89.3777,89.1243,89.2204,7946.0
2020-07-28 11:25:00,102.15,102.28,102.09,102.24,8800.0,89.2292,89.3427,89.1768,89.3078,8800.0
2020-07-28 11:30:00,102.24,102.37,102.2,102.35,12784.0,89.3078,89.4213,89.2728,89.4039,12784.0
2020-07-28 11:35:00,102.34,102.57,102.31,102.57,18022.0,89.3951,89.596,89.3689,89.596,18022.0
2020-07-28 11:40:00,102.57,102.63,102.36,102.36,15266.0,89.596,89.6484,89.4126,89.4126,15266.0
2020-07-28 11:45:00,102.38,102.39,102.28,102.3,13774.0,89.4301,89.4388,89.3427,89.3602,13774.0
2020-07-28 11:50:00,102.26,102.37,102.19,102.22,17005.0,89.3252,89.4213,89.2641,89.2903,17005.0
2020-07-28 11:55:00,102.21,102.21,101.99,102.05,13439.0,89.2816,89.2816,89.0894,89.1418,13439.0
2020-07-28 12:00:00,102.05,102.08,101.96,101.98,20088.0,89.1418,89.168,89.0632,89.0807,20088.0
2020-07-28 12:05:00,101.96,102.19,101.94,102.04,16791.0,89.0632,89.2641,89.0457,89.1331,16791.0
2020-07-28 12:10:00,102.04,102.17,102.04,102.13,11589.0,89.1331,89.2466,89.1331,89.2117,11589.0
2020-07-28 12:15:00,102.13,102.16,101.98,102.0,26157.0,89.2117,89.2379,89.0807,89.0981,26157.0
2020-07-28 12:20:00,102.0,102.13,101.9,102.11,44849.0,89.0981,89.2117,89.0108,89.1942,44849.0
2020-07-28 12:25:00,102.12,102.22,102.11,102.2,11012.0,89.203,89.2903,89.1942,89.2728,11012.0
2020-07-28 12:30:00,102.22,102.32,102.2,102.29,12656.0,89.2903,89.3777,89.2728,89.3515,12656.0
2020-07-28 12:35:00,102.28,102.43,102.24,102.43,20979.0,89.3427,89.4737,89.3078,89.4737,20979.0
2020-07-28 12:40:00,102.42,102.48,102.36,102.36,14078.0,89.465,89.5174,89.4126,89.4126,14078.0
2020-07-28 12:45:00,102.37,102.62,102.32,102.49,220653.0,89.4213,89.6397,89.3777,89.5262,220653.0
2020-07-28 12:50:00,102.48,102.53,102.36,102.51,25129.0,89.5174,89.5611,89.4126,89.5436,25129.0
2020-07-28 12:55:00,102.5,102.55,102.39,102.43,10919.0,89.5349,89.5786,89.4388,89.4737,10919.0
2020-07-28 13:00:00,102.4,102.45,102.29,102.32,14376.0,89.4475,89.4912,89.3515,89.3777,14376.0
2020-07-28 13:05:00,102.31,102.42,102.27,102.39,11019.0,89.3689,89.465,89.334,89.4388,11019.0
2020-07-28 13:10:00,102.37,102.38,102.26,102.26,10530.0,89.4213,89.4301,89.3252,89.3252,10530.0
2020-07-28 13:15:00,102.23,102.27,102.15,102.25,12276.0,89.299,89.334,89.2292,89.3165,12276.0
2020-07-28 13:20:00,102.28,102.44,102.28,102.37,11303.0,89.3427,89.4825,89.3427,89.4213,11303.0
2020-07-28 13:25:00,102.35,102.59,102.29,102.53,40161.0,89.4039,89.6135,89.3515,89.5611,40161.0
2020-07-28 13:30:00,102.53,102.63,102.45,102.53,11768.0,89.5611,89.6484,89.4912,89.5611,11768.0
2020-07-28 13:35:00,102.51,102.59,102.44,102.57,11745.0,89.5436,89.6135,89.4825,89.596,11745.0
2020-07-28 13:40:00,102.57,102.64,102.55,102.55,10898.0,89.596,89.6572,89.5786,89.5786,10898.0
2020-07-28 13:45:00,102.49,102.67,102.49,102.64,10462.0,89.5262,89.6834,89.5262,89.6572,10462.0
2020-07-28 13:50:00,102.63,102.75,102.59,102.75,17306.0,89.6484,89.7533,89.6135,89.7533,17306.0
2020-07-28 13:55:00,102.77,103.05,102.7,102.97,43902.0,89.7707,90.0153,89.7096,89.9454,43902.0
2020-07-28 14:00:00,102.98,103.1,102.97,103.08,29789.0,89.9542,90.059,89.9454,90.0415,29789.0
2020-07-28 14:05:00,103.06,103.09,102.97,103.02,16334.0,90.0241,90.0503,89.9454,89.9891,16334.0
2020-07-28 14:10:00,103.02,103.06,102.84,102.84,19136.0,89.9891,90.0241,89.8319,89.8319,19136.0
2020-07-28 14:15:00,102.83,102.86,102.79,102.82,11337.0,89.8232,89.8494,89.7882,89.8144,11337.0
2020-07-28 14:20:00,102.83,102.9,102.76,102.85,13387.0,89.8232,89.8843,89.762,89.8406,13387.0
2020-07-28 14:25:00,102.83,102.94,102.79,102.91,12030.0,89.8232,89.9192,89.7882,89.893,12030.0
2020-07-28 14:30:00,102.93,103.11,102.9,103.04,16038.0,89.9105,90.0677,89.8843,90.0066,16038.0
2020-07-28 14:35:00,103.04,103.12,102.98,103.1,16241.0,90.0066,90.0765,89.9542,90.059,16241.0
2020-07-28 14:40:00,103.09,103.16,102.95,103.09,28298.0,90.0503,90.1114,89.928,90.0503,28298.0
2020-07-28 14:45:00,103.1,103.17,103.04,103.07,22973.0,90.059,90.1201,90.0066,90.0328,22973.0
2020-07-28 14:50:00,103.06,103.07,102.83,102.98,21978.0,90.0241,90.0328,89.8232,89.9542,21978.0
2020-07-28 14:55:00,102.98,103.0,102.84,102.84,15021.0,89.9542,89.9716,89.8319,89.8319,15021.0
2020-07-28 15:00:00,102.85,102.9,102.67,102.68,15468.0,89.8406,89.8843,89.6834,89.6921,15468.0
2020-07-28 15:05:00,102.66,102.71,102.56,102.57,12912.0,89.6747,89.7183,89.5873,89.596,12912.0
2020-07-28 15:10:00,102.57,102.64,102.45,102.45,15402.0,89.596,89.6572,89.4912,89.4912,15402.0
2020-07-28 15:15:00,102.44,102.58,102.42,102.56,48395.0,89.4825,89.6048,89.465,89.5873,48395.0
2020-07-28 15:20:00,102.55,102.68,102.45,102.58,22522.0,89.5786,89.6921,89.4912,89.6048,22522.0
2020-07-28 15:25:00,102.61,102.62,102.46,102.48,27694.0,89.631,89.6397,89.5,89.5174,27694.0
2020-07-28 15:30:00,102.48,102.68,102.44,102.47,27024.0,89.5174,89.6921,89.4825,89.5087,27024.0
2020-07-28 15:35:00,102.48,102.61,102.43,102.48,41345.0,89.5174,89.631,89.4737,89.5174,41345.0
2020-07-28 15:40:00,102.49,102.58,102.48,102.52,37993.0,89.5262,89.6048,89.5174,89.5524,37993.0
2020-07-28 15:45:00,102.53,102.62,102.43,102.45,40590.0,89.5611,89.6397,89.4737,89.4912,40590.0
2020-07-28 15:50:00,102.45,102.5,102.28,102.42,66509.0,89.4912,89.5349,89.3427,89.465,66509.0
2020-07-28 15:55:00,102.42,102.54,102.2,102.53,179299.0,89.465,89.5698,89.2728,89.5611,179299.0
2020-07-29 09:30:00,102.6,103.55,102.6,103.2,63538.0,89.6222,90.4521,89.6222,90.1463,63538.0
2020-07-29 09:35:00,103.18,103.59,103.07,103.53,32919.0,90.1289,90.487,90.0328,90.4346,32919.0
2020-07-29 09:40:00,103.52,103.65,103.44,103.56,25332.0,90.4259,90.5394,90.356,90.4608,25332.0
2020-07-29 09:45:00,103.58,103.76,103.39,103.44,33258.0,90.4783,90.6355,90.3123,90.356,33258.0
2020-07-29 09:50:00,103.45,103.84,103.43,103.53,43763.0,90.3647,90.7054,90.3473,90.4346,43763.0
2020-07-29 09:55:00,103.55,103.66,103.4,103.59,33266.0,90.4521,90.5482,90.3211,90.487,33266.0
2020-07-29 10:00:00,103.61,103.89,103.51,103.89,29348.0,90.5045,90.7491,90.4171,90.7491,29348.0
2020-07-29 10:05:00,103.91,103.94,103.72,103.9,47287.0,90.7665,90.7927,90.6006,90.7578,47287.0
2020-07-29 10:10:00,103.9,103.98,103.5,103.5,16878.0,90.7578,90.8277,90.4084,90.4084,16878.0
2020-07-29 10:15:00,103.46,103.46,103.23,103.37,19202.0,90.3735,90.3735,90.1726,90.2948,19202.0
2020-07-29 10:20:00,103.37,103.53,103.31,103.38,19665.0,90.2948,90.4346,90.2424,90.3036,19665.0
2020-07-29 10:25:00,103.39,103.48,103.31,103.47,11245.0,90.3123,90.3909,90.2424,90.3822,11245.0
2020-07-29 10:30:00,103.43,103.54,103.4,103.52,13968.0,90.3473,90.4433,90.3211,90.4259,13968.0
2020-07-29 10:35:00,103.55,103.94,103.55,103.94,15755.0,90.4521,90.7927,90.4521,90.7927,15755.0
2020-07-29 10:40:00,103.93,103.98,103.89,103.91,10682.0,90.784,90.8277,90.7491,90.7665,10682.0
2020-07-29 10:45:00,103.91,103.91,103.74,103.79,8974.0,90.7665,90.7665,90.618,90.6617,8974.0
2020-07-29 10:50:00,103.82,103.94,103.73,103.83,11762.0,90.6879,90.7927,90.6093,90.6967,11762.0
2020-07-29 10:55:00,103.8,104.02,103.8,103.99,10691.0,90.6705,90.8626,90.6705,90.8364,10691.0
2020-07-29 11:00:00,103.99,104.03,103.95,104.02,11643.0,90.8364,90.8714,90.8015,90.8626,11643.0
2020-07-29 11:05:00,103.98,104.01,103.88,103.98,22862.0,90.8277,90.8539,90.7403,90.8277,22862.0
2020-07-29 11:10:00,104.01,104.09,103.95,104.09,10376.0,90.8539,90.9238,90.8015,90.9238,10376.0
2020-07-29 11:15:00,104.06,104.13,103.96,103.96,13337.0,90.8976,90.9587,90.8102,90.8102,13337.0
2020-07-29 11:20:00,103.99,104.1,103.94,104.04,9377.0,90.8364,90.9325,90.7927,90.8801,9377.0
2020-07-29 11:25:00,104.04,104.14,104.0,104.14,6533.0,90.8801,90.9675,90.8452,90.9675,6533.0
2020-07-29 11:30:00,104.13,104.16,104.05,104.12,18651.0,90.9587,90.9849,90.8888,90.95,18651.0
2020-07-29 11:35:00,104.11,104.22,104.09,104.11,6676.0,90.9412,91.0373,90.9238,90.9412,6676.0
2020-07-29 11:40:00,104.1,104.19,104.05,104.18,12128.0,90.9325,91.0111,90.8888,91.0024,12128.0
2020-07-29 11:45:00,104.19,104.3,104.16,104.2,19431.0,91.0111,91.1072,90.9849,91.0199,19431.0
2020-07-29 11:50:00,104.22,104.22,103.99,104.08,20040.0,91.0373,91.0373,90.8364,90.915,20040.0
2020-07-29 11:55:00,104.1,104.11,104.04,104.07,13004.0,90.9325,90.9412,90.8801,90.9063,13004.0
2020-07-29 12:00:00,104.1,104.16,103.95,103.98,24805.0,90.9325,90.9849,90.8015,90.8277,24805.0
2020-07-29 12:05:00,104.02,104.1,103.98,103.98,47328.0,90.8626,90.9325,90.8277,90.8277,47328.0
2020-07-29 12:10:00,103.98,104.19,103.98,104.18,22174.0,90.8277,91.0111,90.8277,91.0024,22174.0
2020-07-29 12:15:00,104.15,104.18,104.1,104.18,13976.0,90.9762,91.0024,90.9325,91.0024,13976.0
2020-07-29 12:20:00,104.21,104.28,104.11,104.11,23248.0,91.0286,91.0897,90.9412,90.9412,23248.0
2020-07-29 12:25:00,104.12,104.27,104.08,104.19,13357.0,90.95,91.081,90.915,91.0111,13357.0
2020-07-29 12:30:00,104.18,104.27,104.16,104.25,14914.0,91.0024,91.081,90.9849,91.0635,14914.0
2020-07-29 12:35:00,104.23,104.29,104.19,104.27,10834.0,91.0461,91.0985,91.0111,91.081,10834.0
2020-07-29 12:40:00,104.28,104.29,104.2,104.21,10206.0,91.0897,91.0985,91.0199,91.0286,10206.0
2020-07-29 12:45:00,104.22,104.29,104.18,104.29,12815.0,91.0373,91.0985,91.0024,91.0985,12815.0
2020-07-29 12:50:00,104.28,104.37,104.26,104.37,11903.0,91.0897,91.1684,91.0723,91.1684,11903.0
2020-07-29 12:55:00,104.39,104.43,104.25,104.43,16637.0,91.1858,91.2208,91.0635,91.2208,16637.0
2020-07-29 13:00:00,104.43,104.53,104.37,104.52,27484.0,91.2208,91.3081,91.1684,91.2994,27484.0
2020-07-29 13:05:00,104.52,104.75,104.51,104.61,16901.0,91.2994,91.5003,91.2906,91.378,16901.0
2020-07-29 13:10:00,104.61,104.74,104.55,104.6,25879.0,91.378,91.4916,91.3256,91.3693,25879.0
2020-07-29 13:15:00,104.61,104.78,104.61,104.74,16866.0,91.378,91.5265,91.378,91.4916,16866.0
2020-07-29 13:20:00,104.73,104.85,104.73,104.84,14588.0,91.4828,91.5876,91.4828,91.5789,14588.0
2020-07-29 13:25:00,104.84,104.96,104.83,104.9,16831.0,91.5789,91.6837,91.5702,91.6313,16831.0
2020-07-29 13:30:00,104.9,104.93,104.73,104.77,19249.0,91.6313,91.6575,91.4828,91.5178,19249.0
2020-07-29 13:35:00,104.8,104.91,104.78,104.87,10503.0,91.544,91.6401,91.5265,91.6051,10503.0
2020-07-29 13:40:00,104.88,105.05,104.88,105.05,29627.0,91.6138,91.7623,91.6138,91.7623,29627.0
2020-07-29 13:45:00,105.04,105.14,104.99,105.14,23717.0,91.7536,91.841,91.7099,91.841,23717.0
2020-07-29 13:50:00,105.12,105.13,105.02,105.05,26565.0,91.8235,91.8322,91.7361,91.7623,26565.0
2020-07-29 13:55:00,105.05,105.11,104.99,105.05,18788.0,91.7623,91.8148,91.7099,91.7623,18788.0
2020-07-29 14:00:00,105.04,105.19,105.01,105.15,30223.0,91.7536,91.8846,91.7274,91.8497,30223.0
2020-07-29 14:05:00,105.14,105.19,105.1,105.15,11494.0,91.841,91.8846,91.806,91.8497,11494.0
2020-07-29 14:10:00,105.18,105.32,105.15,105.18,16249.0,91.8759,91.9982,91.8497,91.8759,16249.0
2020-07-29 14:15:00,105.19,105.26,105.1,105.16,13211.0,91.8846,91.9458,91.806,91.8584,13211.0
2020-07-29 14:20:00,105.2,105.2,105.09,105.15,17018.0,91.8934,91.8934,91.7973,91.8497,17018.0
2020-07-29 14:25:00,105.14,105.22,105.12,105.21,11823.0,91.841,91.9108,91.8235,91.9021,11823.0
2020-07-29 14:30:00,105.22,105.41,105.21,105.36,22035.0,91.9108,92.0768,91.9021,92.0331,22035.0
2020-07-29 14:35:00,105.34,105.36,105.3,105.33,15307.0,92.0157,92.0331,91.9807,92.0069,15307.0
2020-07-29 14:40:00,105.34,105.47,105.26,105.35,23834.0,92.0157,92.1292,91.9458,92.0244,23834.0
2020-07-29 14:45:00,105.34,105.43,105.29,105.42,10641.0,92.0157,92.0943,91.972,92.0855,10641.0
2020-07-29 14:50:00,105.42,105.44,105.29,105.38,55354.0,92.0855,92.103,91.972,92.0506,55354.0
2020-07-29 14:55:00,105.37,105.37,105.14,105.16,51308.0,92.0419,92.0419,91.841,91.8584,51308.0
2020-07-29 15:00:00,105.17,105.19,104.84,104.84,43984.0,91.8672,91.8846,91.5789,91.5789,43984.0
2020-07-29 15:05:00,104.85,104.95,104.77,104.88,24715.0,91.5876,91.675,91.5178,91.6138,24715.0
2020-07-29 15:10:00,104.87,104.95,104.71,104.95,50257.0,91.6051,91.675,91.4654,91.675,50257.0
2020-07-29 15:15:00,104.96,105.12,104.94,105.12,38297.0,91.6837,91.8235,91.6663,91.8235,38297.0
2020-07-29 15:20:00,105.14,105.18,105.0,105.1,20188.0,91.841,91.8759,91.7187,91.806,20188.0
2020-07-29 15:25:00,105.09,105.34,105.09,105.28,42941.0,91.7973,92.0157,91.7973,91.9633,42941.0
2020-07-29 15:30:00,105.28,105.44,105.18,105.4,34576.0,91.9633,92.103,91.8759,92.0681,34576.0
2020-07-29 15:35:00,105.41,105.48,105.37,105.41,59429.0,92.0768,92.138,92.0419,92.0768,59429.0
2020-07-29 15:40:00,105.41,105.46,105.31,105.34,65739.0,92.0768,92.1205,91.9895,92.0157,65739.0
2020-07-29 15:45:00,105.35,105.7,105.34,105.69,104483.0,92.0244,92.3301,92.0157,92.3214,104483.0
2020-07-29 15:50:00,105.69,105.8,105.63,105.71,134971.0,92.3214,92.4175,92.269,92.3389,134971.0
2020-07-29 15:55:00,105.72,106.23,105.71,106.17,399190.0,92.3476,92.7931,92.3389,92.7407,399190.0
2020-07-30 09:30:00,104.98,105.07,104.35,105.03,54933.0,91.7012,91.7798,91.1509,91.7449,54933.0
2020-07-30 09:35:00,105.07,105.19,104.33,104.63,26713.0,91.7798,91.8846,91.1334,91.3955,26713.0
2020-07-30 09:40:00,104.61,104.89,104.55,104.87,52777.0,91.378,91.6226,91.3256,91.6051,52777.0
2020-07-30 09:45:00,104.87,105.21,104.8,105.13,25514.0,91.6051,91.9021,91.544,91.8322,25514.0
2020-07-30 09:50:00,105.07,105.26,104.95,105.17,33446.0,91.7798,91.9458,91.675,91.8672,33446.0
2020-07-30 09:55:00,105.19,105.38,104.93,105.04,29874.0,91.8846,92.0506,91.6575,91.7536,29874.0
2020-07-30 10:00:00,105.07,105.48,104.92,105.31,20044.0,91.7798,92.138,91.6488,91.9895,20044.0
2020-07-30 10:05:00,105.38,105.44,105.15,105.39,25860.0,92.0506,92.103,91.8497,92.0593,25860.0
2020-07-30 10:10:00,105.39,105.49,105.16,105.16,20552.0,92.0593,92.1467,91.8584,91.8584,20552.0
2020-07-30 10:15:00,105.17,105.42,105.13,105.29,27923.0,91.8672,92.0855,91.8322,91.972,27923.0
2020-07-30 10:20:00,105.33,105.52,105.16,105.44,36086.0,92.0069,92.1729,91.8584,92.103,36086.0
2020-07-30 10:25:00,105.45,105.54,105.25,105.34,22403.0,92.1117,92.1904,91.937,92.0157,22403.0
2020-07-30 10:30:00,105.35,105.79,105.33,105.79,29085.0,92.0244,92.4087,92.0069,92.4087,29085.0
2020-07-30 10:35:00,105.77,106.0,105.68,105.92,19803.0,92.3913,92.5922,92.3127,92.5223,19803.0
2020-07-30 10:40:00,105.9,105.91,105.68,105.71,21010.0,92.5048,92.5136,92.3127,92.3389,21010.0
2020-07-30 10:45:00,105.7,105.79,105.63,105.71,15159.0,92.3301,92.4087,92.269,92.3389,15159.0
2020-07-30 10:50:00,105.68,105.76,105.58,105.67,18875.0,92.3127,92.3825,92.2253,92.3039,18875.0
2020-07-30 10:55:00,105.67,105.86,105.56,105.73,23590.0,92.3039,92.4699,92.2078,92.3563,23590.0
2020-07-30 11:00:00,105.71,105.81,105.58,105.66,25714.0,92.3389,92.4262,92.2253,92.2952,25714.0
2020-07-30 11:05:00,105.68,105.73,105.6,105.64,19458.0,92.3127,92.3563,92.2428,92.2777,19458.0
2020-07-30 11:10:00,105.65,105.72,105.56,105.59,48056.0,92.2865,92.3476,92.2078,92.234,48056.0
2020-07-30 11:15:00,105.61,105.87,105.53,105.87,20706.0,92.2515,92.4786,92.1816,92.4786,20706.0
2020-07-30 11:20:00,105.85,105.92,105.71,105.76,20046.0,92.4612,92.5223,92.3389,92.3825,20046.0
2020-07-30 11:25:00,105.76,105.87,105.59,105.76,13358.0,92.3825,92.4786,92.234,92.3825,13358.0
2020-07-30 11:30:00,105.78,106.24,105.77,106.21,23690.0,92.4,92.8018,92.3913,92.7756,23690.0
2020-07-30 11:35:00,106.26,106.47,106.24,106.47,19243.0,92.8193,93.0027,92.8018,93.0027,19243.0
2020-07-30 11:40:00,106.45,106.55,106.34,106.44,24550.0,92.9853,93.0726,92.8892,92.9765,24550.0
2020-07-30 11:45:00,106.46,106.56,106.46,106.52,15870.0,92.994,93.0813,92.994,93.0464,15870.0
2020-07-30 11:50:00,106.53,106.66,106.5,106.65,17642.0,93.0551,93.1687,93.0289,93.16,17642.0
2020-07-30 11:55:00,106.66,106.73,106.5,106.59,20444.0,93.1687,93.2298,93.0289,93.1076,20444.0
2020-07-30 12:00:00,106.63,106.71,106.6,106.6,12424.0,93.1425,93.2124,93.1163,93.1163,12424.0
2020-07-30 12:05:00,106.59,106.64,106.35,106.35,16649.0,93.1076,93.1512,92.8979,92.8979,16649.0
2020-07-30 12:10:00,106.31,106.36,106.21,106.36,11817.0,92.863,92.9066,92.7756,92.9066,11817.0
2020-07-30 12:15:00,106.37,106.62,106.28,106.39,22390.0,92.9154,93.1338,92.8368,92.9329,22390.0
2020-07-30 12:20:00,106.39,106.42,106.29,106.39,13729.0,92.9329,92.9591,92.8455,92.9329,13729.0
2020-07-30 12:25:00,106.4,106.41,106.24,106.32,14839.0,92.9416,92.9503,92.8018,92.8717,14839.0
2020-07-30 12:30:00,106.32,106.4,106.22,106.25,10950.0,92.8717,92.9416,92.7844,92.8106,10950.0
2020-07-30 12:35:00,106.22,106.34,106.19,106.25,8398.0,92.7844,92.8892,92.7581,92.8106,8398.0
2020-07-30 12:40:00,106.23,106.38,106.21,106.33,10437.0,92.7931,92.9241,92.7756,92.8804,10437.0
2020-07-30 12:45:00,106.33,106.39,106.28,106.37,11168.0,92.8804,92.9329,92.8368,92.9154,11168.0
2020-07-30 12:50:00,106.39,106.43,106.24,106.24,5889.0,92.9329,92.9678,92.8018,92.8018,5889.0
2020-07-30 12:55:00,106.22,106.22,106.01,106.09,9539.0,92.7844,92.7844,92.6009,92.6708,9539.0
2020-07-30 13:00:00,106.08,106.13,106.0,106.08,8045.0,92.6621,92.7057,92.5922,92.6621,8045.0
2020-07-30 13:05:00,106.09,106.2,106.06,106.07,9207.0,92.6708,92.7669,92.6446,92.6533,9207.0
2020-07-30 13:10:00,106.09,106.29,106.08,106.2,8834.0,92.6708,92.8455,92.6621,92.7669,8834.0
2020-07-30 13:15:00,106.21,106.31,106.21,106.24,8711.0,92.7756,92.863,92.7756,92.8018,8711.0
2020-07-30 13:20:00,106.25,106.28,106.19,106.21,9636.0,92.8106,92.8368,92.7581,92.7756,9636.0
2020-07-30 13:25:00,106.19,106.19,106.09,106.09,7829.0,92.7581,92.7581,92.6708,92.6708,7829.0
2020-07-30 13:30:00,106.09,106.09,105.88,105.93,12227.0,92.6708,92.6708,92.4874,92.531,12227.0
2020-07-30 13:35:00,105.95,105.98,105.79,105.82,7645.0,92.5485,92.5747,92.4087,92.4349,7645.0
2020-07-30 13:40:00,105.83,105.95,105.83,105.9,11075.0,92.4437,92.5485,92.4437,92.5048,11075.0
2020-07-30 13:45:00,105.9,105.97,105.87,105.96,9325.0,92.5048,92.566,92.4786,92.5572,9325.0
2020-07-30 13:50:00,105.95,106.09,105.94,106.08,10733.0,92.5485,92.6708,92.5398,92.6621,10733.0
2020-07-30 13:55:00,106.08,106.08,105.93,105.98,8308.0,92.6621,92.6621,92.531,92.5747,8308.0
2020-07-30 14:00:00,106.0,106.09,105.85,105.87,16336.0,92.5922,92.6708,92.4612,92.4786,16336.0
2020-07-30 14:05:00,105.89,105.93,105.8,105.84,15959.0,92.4961,92.531,92.4175,92.4524,15959.0
2020-07-30 14:10:00,105.83,105.87,105.71,105.74,14070.0,92.4437,92.4786,92.3389,92.3651,14070.0
2020-07-30 14:15:00,105.73,105.76,105.54,105.62,50862.0,92.3563,92.3825,92.1904,92.2602,50862.0
2020-07-30 14:20:00,105.63,105.63,105.46,105.6,19165.0,92.269,92.269,92.1205,92.2428,19165.0
2020-07-30 14:25:00,105.6,105.6,105.49,105.52,14257.0,92.2428,92.2428,92.1467,92.1729,14257.0
2020-07-30 14:30:00,105.53,105.59,105.43,105.48,11853.0,92.1816,92.234,92.0943,92.138,11853.0
2020-07-30 14:35:00,105.48,105.57,105.48,105.52,10214.0,92.138,92.2166,92.138,92.1729,10214.0
2020-07-30 14:40:00,105.53,105.64,105.5,105.56,29519.0,92.1816,92.2777,92.1554,92.2078,29519.0
2020-07-30 14:45:00,105.58,105.68,105.44,105.44,12582.0,92.2253,92.3127,92.103,92.103,12582.0
2020-07-30 14:50:00,105.46,105.48,105.36,105.45,8309.0,92.1205,92.138,92.0331,92.1117,8309.0
2020-07-30 14:55:00,105.44,105.52,105.33,105.4,10886.0,92.103,92.1729,92.0069,92.0681,10886.0
2020-07-30 15:00:00,105.39,105.52,105.35,105.36,11534.0,92.0593,92.1729,92.0244,92.0331,11534.0
2020-07-30 15:05:00,105.36,105.48,105.31,105.44,14497.0,92.0331,92.138,91.9895,92.103,14497.0
2020-07-30 15:10:00,105.44,105.57,105.41,105.52,49249.0,92.103,92.2166,92.0768,92.1729,49249.0
2020-07-30 15:15:00,105.5,105.61,105.46,105.57,13665.0,92.1554,92.2515,92.1205,92.2166,13665.0
2020-07-30 15:20:00,105.56,105.58,105.48,105.53,17881.0,92.2078,92.2253,92.138,92.1816,17881.0
2020-07-30 15:25:00,105.54,105.58,105.45,105.51,13655.0,92.1904,92.2253,92.1117,92.1642,13655.0
2020-07-30 15:30:00,105.51,105.56,105.38,105.41,29613.0,92.1642,92.2078,92.0506,92.0768,29613.0
2020-07-30 15:35:00,105.42,105.47,105.32,105.33,22946.0,92.0855,92.1292,91.9982,92.0069,22946.0
2020-07-30 15:40:00,105.34,105.51,105.33,105.51,34828.0,92.0157,92.1642,92.0069,92.1642,34828.0
2020-07-30 15:45:00,105.51,105.52,105.4,105.47,44262.0,92.1642,92.1729,92.0681,92.1292,44262.0
2020-07-30 15:50:00,105.5,105.5,105.35,105.37,45966.0,92.1554,92.1554,92.0244,92.0419,45966.0
2020-07-30 15:55:00,105.36,105.48,105.2,105.25,199166.0,92.0331,92.138,91.8934,91.937,199166.0
2020-07-31 09:30:00,104.91,105.18,104.48,104.62,66106.0,91.6401,91.8759,91.2644,91.3867,66106.0
2020-07-31 09:35:00,104.58,104.67,104.28,104.55,57266.0,91.3518,91.4304,91.0897,91.3256,57266.0
2020-07-31 09:40:00,104.57,104.75,104.26,104.31,164470.0,91.3431,91.5003,91.0723,91.1159,164470.0
2020-07-31 09:45:00,104.37,104.45,104.06,104.23,38599.0,91.1684,91.2382,90.8976,91.0461,38599.0
2020-07-31 09:50:00,104.22,104.28,103.88,104.19,35656.0,91.0373,91.0897,90.7403,91.0111,35656.0
2020-07-31 09:55:00,104.2,104.42,103.83,104.38,30055.0,91.0199,91.212,90.6967,91.1771,30055.0
2020-07-31 10:00:00,104.39,104.39,103.51,103.52,42524.0,91.1858,91.1858,90.4171,90.4259,42524.0
2020-07-31 10:05:00,103.6,103.72,103.27,103.45,50311.0,90.4958,90.6006,90.2075,90.3647,50311.0
2020-07-31 10:10:00,103.49,103.52,103.1,103.37,33182.0,90.3997,90.4259,90.059,90.2948,33182.0
2020-07-31 10:15:00,103.39,103.57,103.23,103.32,33169.0,90.3123,90.4695,90.1726,90.2512,33169.0
2020-07-31 10:20:00,103.31,104.02,103.22,104.02,27688.0,90.2424,90.8626,90.1638,90.8626,27688.0
2020-07-31 10:25:00,104.01,104.31,103.99,104.07,15781.0,90.8539,91.1159,90.8364,90.9063,15781.0
2020-07-31 10:30:00,104.07,104.09,103.75,103.77,15830.0,90.9063,90.9238,90.6268,90.6443,15830.0
2020-07-31 10:35:00,103.79,104.08,103.75,104.08,10294.0,90.6617,90.915,90.6268,90.915,10294.0
2020-07-31 10:40:00,104.03,104.03,103.83,103.86,14601.0,90.8714,90.8714,90.6967,90.7229,14601.0
2020-07-31 10:45:00,103.88,104.04,103.77,104.02,16036.0,90.7403,90.8801,90.6443,90.8626,16036.0
2020-07-31 10:50:00,104.01,104.26,103.9,104.17,27188.0,90.8539,91.0723,90.7578,90.9937,27188.0
2020-07-31 10:55:00,104.2,104.25,104.03,104.09,19383.0,91.0199,91.0635,90.8714,90.9238,19383.0
2020-07-31 11:00:00,104.11,104.15,103.94,103.95,18206.0,90.9412,90.9762,90.7927,90.8015,18206.0
2020-07-31 11:05:00,103.96,104.09,103.6,103.6,17822.0,90.8102,90.9238,90.4958,90.4958,17822.0
2020-07-31 11:10:00,103.64,103.81,103.52,103.74,21112.0,90.5307,90.6792,90.4259,90.618,21112.0
2020-07-31 11:15:00,103.74,104.01,103.62,103.8,55725.0,90.618,90.8539,90.5132,90.6705,55725.0
2020-07-31 11:20:00,103.9,103.91,103.74,103.84,11067.0,90.7578,90.7665,90.618,90.7054,11067.0
2020-07-31 11:25:00,103.84,104.35,103.76,104.28,26061.0,90.7054,91.1509,90.6355,91.0897,26061.0
2020-07-31 11:30:00,104.34,104.34,104.06,104.18,30981.0,91.1422,91.1422,90.8976,91.0024,30981.0
2020-07-31 11:35:00,104.16,104.26,103.97,104.16,16271.0,90.9849,91.0723,90.819,90.9849,16271.0
2020-07-31 11:40:00,104.15,104.15,103.93,103.97,7894.0,90.9762,90.9762,90.784,90.819,7894.0
2020-07-31 11:45:00,103.99,104.1,103.97,104.0,11138.0,90.8364,90.9325,90.819,90.8452,11138.0
2020-07-31 11:50:00,104.01,104.01,103.71,103.73,14266.0,90.8539,90.8539,90.5918,90.6093,14266.0
2020-07-31 11:55:00,103.73,103.77,103.61,103.66,10484.0,90.6093,90.6443,90.5045,90.5482,10484.0
2020-07-31 12:00:00,103.69,103.75,103.6,103.71,12306.0,90.5744,90.6268,90.4958,90.5918,12306.0
2020-07-31 12:05:00,103.7,103.75,103.6,103.64,8851.0,90.5831,90.6268,90.4958,90.5307,8851.0
2020-07-31 12:10:00,103.65,103.79,103.61,103.67,12850.0,90.5394,90.6617,90.5045,90.5569,12850.0
2020-07-31 12:15:00,103.65,103.67,103.57,103.66,31308.0,90.5394,90.5569,90.4695,90.5482,31308.0
2020-07-31 12:20:00,103.72,103.77,103.62,103.66,7772.0,90.6006,90.6443,90.5132,90.5482,7772.0
2020-07-31 12:25:00,103.66,103.75,103.65,103.73,5203.0,90.5482,90.6268,90.5394,90.6093,5203.0
2020-07-31 12:30:00,103.7,103.7,103.5,103.5,4878.0,90.5831,90.5831,90.4084,90.4084,4878.0
2020-07-31 12:35:00,103.47,103.56,103.39,103.46,20413.0,90.3822,90.4608,90.3123,90.3735,20413.0
2020-07-31 12:40:00,103.48,103.66,103.48,103.6,16840.0,90.3909,90.5482,90.3909,90.4958,16840.0
2020-07-31 12:45:00,103.6,103.63,103.31,103.38,10326.0,90.4958,90.522,90.2424,90.3036,10326.0
2020-07-31 12:50:00,103.38,103.57,103.33,103.36,11675.0,90.3036,90.4695,90.2599,90.2861,11675.0
2020-07-31 12:55:00,103.32,103.36,103.22,103.33,7621.0,90.2512,90.2861,90.1638,90.2599,7621.0
2020-07-31 13:00:00,103.31,103.55,103.31,103.45,14672.0,90.2424,90.4521,90.2424,90.3647,14672.0
2020-07-31 13:05:00,103.47,103.6,103.47,103.54,4503.0,90.3822,90.4958,90.3822,90.4433,4503.0
2020-07-31 13:10:00,103.54,103.55,103.42,103.43,7216.0,90.4433,90.4521,90.3385,90.3473,7216.0
2020-07-31 13:15:00,103.44,103.59,103.43,103.59,9186.0,90.356,90.487,90.3473,90.487,9186.0
2020-07-31 13:20:00,103.59,103.73,103.57,103.68,9458.0,90.487,90.6093,90.4695,90.5656,9458.0
2020-07-31 13:25:00,103.7,103.79,103.64,103.73,14315.0,90.5831,90.6617,90.5307,90.6093,14315.0
2020-07-31 13:30:00,103.71,103.77,103.55,103.55,7675.0,90.5918,90.6443,90.4521,90.4521,7675.0
2020-07-31 13:35:00,103.53,103.68,103.53,103.63,8868.0,90.4346,90.5656,90.4346,90.522,8868.0
2020-07-31 13:40:00,103.68,103.79,103.63,103.79,5976.0,90.5656,90.6617,90.522,90.6617,5976.0
2020-07-31 13:45:00,103.76,103.79,103.65,103.77,7949.0,90.6355,90.6617,90.5394,90.6443,7949.0
2020-07-31 13:50:00,103.78,103.78,103.63,103.66,7596.0,90.653,90.653,90.522,90.5482,7596.0
2020-07-31 13:55:00,103.67,103.75,103.61,103.63,10553.0,90.5569,90.6268,90.5045,90.522,10553.0
2020-07-31 14:00:00,103.68,103.75,103.67,103.72,8839.0,90.5656,90.6268,90.5569,90.6006,8839.0
2020-07-31 14:05:00,103.72,103.72,103.6,103.66,13567.0,90.6006,90.6006,90.4958,90.5482,13567.0
2020-07-31 14:10:00,103.66,103.8,103.58,103.58,10503.0,90.5482,90.6705,90.4783,90.4783,10503.0
2020-07-31 14:15:00,103.58,103.64,103.4,103.42,11170.0,90.4783,90.5307,90.3211,90.3385,11170.0
2020-07-31 14:20:00,103.41,103.56,103.37,103.51,17943.0,90.3298,90.4608,90.2948,90.4171,17943.0
2020-07-31 14:25:00,103.51,103.64,103.48,103.57,7400.0,90.4171,90.5307,90.3909,90.4695,7400.0
2020-07-31 14:30:00,103.54,103.6,103.48,103.58,12895.0,90.4433,90.4958,90.3909,90.4783,12895.0
2020-07-31 14:35:00,103.58,103.67,103.52,103.59,6801.0,90.4783,90.5569,90.4259,90.487,6801.0
2020-07-31 14:40:00,103.59,103.72,103.52,103.67,10194.0,90.487,90.6006,90.4259,90.5569,10194.0
2020-07-31 14:45:00,103.67,103.74,103.58,103.62,12152.0,90.5569,90.618,90.4783,90.5132,12152.0
2020-07-31 14:50:00,103.62,103.99,103.61,103.88,16210.0,90.5132,90.8364,90.5045,90.7403,16210.0
2020-07-31 14:55:00,103.87,104.03,103.87,103.98,8785.0,90.7316,90.8714,90.7316,90.8277,8785.0
2020-07-31 15:00:00,103.97,104.15,103.93,104.13,28196.0,90.819,90.9762,90.784,90.9587,28196.0
2020-07-31 15:05:00,104.14,104.26,104.03,104.26,13052.0,90.9675,91.0723,90.8714,91.0723,13052.0
2020-07-31 15:10:00,104.22,104.27,104.08,104.08,14705.0,91.0373,91.081,90.915,90.915,14705.0
2020-07-31 15:15:00,104.09,104.19,104.0,104.11,14504.0,90.9238,91.0111,90.8452,90.9412,14504.0
2020-07-31 15:20:00,104.12,104.3,104.12,104.26,11807.0,90.95,91.1072,90.95,91.0723,11807.0
2020-07-31 15:25:00,104.26,104.34,104.18,104.26,12719.0,91.0723,91.1422,91.0024,91.0723,12719.0
2020-07-31 15:30:00,104.29,104.47,104.26,104.4,14532.0,91.0985,91.2557,91.0723,91.1946,14532.0
2020-07-31 15:35:00,104.39,104.6,104.39,104.58,30657.0,91.1858,91.3693,91.1858,91.3518,30657.0
2020-07-31 15:40:00,104.6,104.77,104.47,104.73,29355.0,91.3693,91.5178,91.2557,91.4828,29355.0
2020-07-31 15:45:00,104.75,105.26,104.73,105.2,48505.0,91.5003,91.9458,91.4828,91.8934,48505.0
2020-07-31 15:50:00,105.28,105.4,104.98,105.03,62015.0,91.9633,92.0681,91.7012,91.7449,62015.0
2020-07-31 15:55:00,105.03,105.58,104.92,105.42,458591.0,91.7449,92.2253,91.6488,92.0855,458591.0
2020-08-03 09:30:00,105.48,105.92,104.62,104.62,47582.0,92.138,92.5223,91.3867,91.3867,47582.0
2020-08-03 09:35:00,104.62,104.81,104.52,104.6,17624.0,91.3867,91.5527,91.2994,91.3693,17624.0
2020-08-03 09:40:00,104.6,104.69,104.45,104.55,13298.0,91.3693,91.4479,91.2382,91.3256,13298.0
2020-08-03 09:45:00,104.52,104.52,104.29,104.36,10273.0,91.2994,91.2994,91.0985,91.1596,10273.0
2020-08-03 09:50:00,104.35,104.38,104.04,104.08,12602.0,91.1509,91.1771,90.8801,90.915,12602.0
2020-08-03 09:55:00,104.11,104.45,104.09,104.24,17735.0,90.9412,91.2382,90.9238,91.0548,17735.0
2020-08-03 10:00:00,104.2,104.43,104.17,104.28,24428.0,91.0199,91.2208,90.9937,91.0897,24428.0
2020-08-03 10:05:00,104.26,104.5,104.26,104.39,11690.0,91.0723,91.2819,91.0723,91.1858,11690.0
2020-08-03 10:10:00,104.42,104.42,104.14,104.14,9868.0,91.212,91.212,90.9675,90.9675,9868.0
2020-08-03 10:15:00,104.13,104.26,104.03,104.26,11762.0,90.9587,91.0723,90.8714,91.0723,11762.0
2020-08-03 10:20:00,104.26,104.29,104.0,104.15,12328.0,91.0723,91.0985,90.8452,90.9762,12328.0
2020-08-03 10:25:00,104.17,104.61,104.15,104.59,11798.0,90.9937,91.378,90.9762,91.3605,11798.0
2020-08-03 10:30:00,104.63,104.74,104.55,104.66,12699.0,91.3955,91.4916,91.3256,91.4217,12699.0
2020-08-03 10:35:00,104.65,104.76,104.59,104.7,10061.0,91.4129,91.509,91.3605,91.4566,10061.0
2020-08-03 10:40:00,104.69,104.69,104.43,104.6,9763.0,91.4479,91.4479,91.2208,91.3693,9763.0
2020-08-03 10:45:00,104.58,104.58,104.32,104.36,10563.0,91.3518,91.3518,91.1247,91.1596,10563.0
2020-08-03 10:50:00,104.37,104.37,104.27,104.3,9423.0,91.1684,91.1684,91.081,91.1072,9423.0
2020-08-03 10:55:00,104.32,104.41,104.22,104.36,12468.0,91.1247,91.2033,91.0373,91.1596,12468.0
2020-08-03 11:00:00,104.35,104.5,104.35,104.5,8030.0,91.1509,91.2819,91.1509,91.2819,8030.0
2020-08-03 11:05:00,104.47,104.48,104.29,104.34,10792.0,91.2557,91.2644,91.0985,91.1422,10792.0
2020-08-03 11:10:00,104.35,104.43,104.31,104.42,6134.0,91.1509,91.2208,91.1159,91.212,6134.0
2020-08-03 11:15:00,104.4,104.51,104.31,104.46,9361.0,91.1946,91.2906,91.1159,91.247,9361.0
2020-08-03 11:20:00,104.47,104.53,104.39,104.43,8203.0,91.2557,91.3081,91.1858,91.2208,8203.0
2020-08-03 11:25:00,104.36,104.46,104.31,104.32,9843.0,91.1596,91.247,91.1159,91.1247,9843.0
2020-08-03 11:30:00,104.32,104.42,104.28,104.38,4621.0,91.1247,91.212,91.0897,91.1771,4621.0
2020-08-03 11:35:00,104.38,104.46,104.3,104.42,5350.0,91.1771,91.247,91.1072,91.212,5350.0
2020-08-03 11:40:00,104.44,104.62,104.42,104.62,17046.0,91.2295,91.3867,91.212,91.3867,17046.0
2020-08-03 11:45:00,104.69,104.69,104.56,104.56,5793.0,91.4479,91.4479,91.3343,91.3343,5793.0
2020-08-03 11:50:00,104.54,104.56,104.43,104.43,6927.0,91.3169,91.3343,91.2208,91.2208,6927.0
2020-08-03 11:55:00,104.46,104.46,104.34,104.37,3168.0,91.247,91.247,91.1422,91.1684,3168.0
2020-08-03 12:00:00,104.43,104.5,104.39,104.46,6933.0,91.2208,91.2819,91.1858,91.247,6933.0
2020-08-03 12:05:00,104.43,104.46,104.37,104.38,4196.0,91.2208,91.247,91.1684,91.1771,4196.0
2020-08-03 12:10:00,104.43,104.45,104.37,104.43,7468.0,91.2208,91.2382,91.1684,91.2208,7468.0
2020-08-03 12:15:00,104.48,104.54,104.35,104.36,5889.0,91.2644,91.3169,91.1509,91.1596,5889.0
2020-08-03 12:20:00,104.36,104.36,104.24,104.29,4377.0,91.1596,91.1596,91.0548,91.0985,4377.0
2020-08-03 12:25:00,104.26,104.33,104.21,104.21,12435.0,91.0723,91.1334,91.0286,91.0286,12435.0
2020-08-03 12:30:00,104.2,104.24,104.17,104.23,6967.0,91.0199,91.0548,90.9937,91.0461,6967.0
2020-08-03 12:35:00,104.22,104.26,104.19,104.23,8723.0,91.0373,91.0723,91.0111,91.0461,8723.0
2020-08-03 12:40:00,104.23,104.23,104.14,104.17,6035.0,91.0461,91.0461,90.9675,90.9937,6035.0
2020-08-03 12:45:00,104.17,104.29,104.16,104.28,8104.0,90.9937,91.0985,90.9849,91.0897,8104.0
2020-08-03 12:50:00,104.26,104.27,104.22,104.26,7371.0,91.0723,91.081,91.0373,91.0723,7371.0
2020-08-03 12:55:00,104.27,104.28,104.22,104.27,10582.0,91.081,91.0897,91.0373,91.081,10582.0
2020-08-03 13:00:00,104.3,104.35,104.27,104.34,6698.0,91.1072,91.1509,91.081,91.1422,6698.0
2020-08-03 13:05:00,104.37,104.37,104.26,104.28,3819.0,91.1684,91.1684,91.0723,91.0897,3819.0
2020-08-03 13:10:00,104.28,104.36,104.28,104.35,4785.0,91.0897,91.1596,91.0897,91.1509,4785.0
2020-08-03 13:15:00,104.31,104.32,104.24,104.26,8567.0,91.1159,91.1247,91.0548,91.0723,8567.0
2020-08-03 13:20:00,104.28,104.3,104.22,104.29,20650.0,91.0897,91.1072,91.0373,91.0985,20650.0
2020-08-03 13:25:00,104.33,104.46,104.33,104.42,7183.0,91.1334,91.247,91.1334,91.212,7183.0
2020-08-03 13:30:00,104.42,104.44,104.36,104.36,6336.0,91.212,91.2295,91.1596,91.1596,6336.0
2020-08-03 13:35:00,104.36,104.48,104.36,104.47,8086.0,91.1596,91.2644,91.1596,91.2557,8086.0
2020-08-03 13:40:00,104.48,104.53,104.45,104.5,5469.0,91.2644,91.3081,91.2382,91.2819,5469.0
2020-08-03 13:45:00,104.52,104.63,104.51,104.62,9383.0,91.2994,91.3955,91.2906,91.3867,9383.0
2020-08-03 13:50:00,104.62,104.77,104.62,104.73,11281.0,91.3867,91.5178,91.3867,91.4828,11281.0
2020-08-03 13:55:00,104.73,104.85,104.73,104.82,10721.0,91.4828,91.5876,91.4828,91.5614,10721.0
2020-08-03 14:00:00,104.86,105.15,104.85,105.15,19140.0,91.5964,91.8497,91.5876,91.8497,19140.0
2020-08-03 14:05:00,105.14,105.23,105.09,105.12,22744.0,91.841,91.9196,91.7973,91.8235,22744.0
2020-08-03 14:10:00,105.16,105.18,105.08,105.11,10029.0,91.8584,91.8759,91.7886,91.8148,10029.0
2020-08-03 14:15:00,105.11,105.16,105.05,105.06,9612.0,91.8148,91.8584,91.7623,91.7711,9612.0
2020-08-03 14:20:00,105.06,105.23,105.06,105.16,7265.0,91.7711,91.9196,91.7711,91.8584,7265.0
2020-08-03 14:25:00,105.14,105.24,105.14,105.21,14054.0,91.841,91.9283,91.841,91.9021,14054.0
2020-08-03 14:30:00,105.21,105.25,105.18,105.2,9627.0,91.9021,91.937,91.8759,91.8934,9627.0
2020-08-03 14:35:00,105.2,105.41,105.2,105.39,15830.0,91.8934,92.0768,91.8934,92.0593,15830.0
2020-08-03 14:40:00,105.42,105.42,105.34,105.42,9521.0,92.0855,92.0855,92.0157,92.0855,9521.0
2020-08-03 14:45:00,105.44,105.57,105.42,105.47,27846.0,92.103,92.2166,92.0855,92.1292,27846.0
2020-08-03 14:50:00,105.47,105.54,105.35,105.36,10833.0,92.1292,92.1904,92.0244,92.0331,10833.0
2020-08-03 14:55:00,105.32,105.39,105.23,105.24,25537.0,91.9982,92.0593,91.9196,91.9283,25537.0
2020-08-03 15:00:00,105.24,105.49,105.24,105.39,17629.0,91.9283,92.1467,91.9283,92.0593,17629.0
2020-08-03 15:05:00,105.4,105.57,105.4,105.54,10706.0,92.0681,92.2166,92.0681,92.1904,10706.0
2020-08-03 15:10:00,105.56,105.56,105.39,105.42,12405.0,92.2078,92.2078,92.0593,92.0855,12405.0
2020-08-03 15:15:00,105.45,105.53,105.37,105.46,15864.0,92.1117,92.1816,92.0419,92.1205,15864.0
2020-08-03 15:20:00,105.45,105.46,105.34,105.4,14770.0,92.1117,92.1205,92.0157,92.0681,14770.0
2020-08-03 15:25:00,105.41,105.46,105.36,105.38,15223.0,92.0768,92.1205,92.0331,92.0506,15223.0
2020-08-03 15:30:00,105.38,105.46,105.19,105.28,37897.0,92.0506,92.1205,91.8846,91.9633,37897.0
2020-08-03 15:35:00,105.27,105.46,105.27,105.45,19810.0,91.9545,92.1205,91.9545,92.1117,19810.0
2020-08-03 15:40:00,105.42,105.47,105.35,105.4,22783.0,92.0855,92.1292,92.0244,92.0681,22783.0
2020-08-03 15:45:00,105.41,105.46,105.32,105.34,21522.0,92.0768,92.1205,91.9982,92.0157,21522.0
2020-08-03 15:50:00,105.25,105.36,105.16,105.34,29780.0,91.937,92.0331,91.8584,92.0157,29780.0
2020-08-03 15:55:00,105.33,105.38,104.94,104.97,137612.0,92.0069,92.0506,91.6663,91.6925,137612.0
2020-08-04 09:30:00,104.69,105.04,104.51,104.67,46760.0,91.4479,91.7536,91.2906,91.4304,46760.0
2020-08-04 09:35:00,104.58,104.59,104.11,104.19,7767.0,91.3518,91.3605,90.9412,91.0111,7767.0
2020-08-04 09:40:00,104.09,104.52,104.08,104.47,12186.0,90.9238,91.2994,90.915,91.2557,12186.0
2020-08-04 09:45:00,104.52,104.72,104.44,104.66,11618.0,91.2994,91.4741,91.2295,91.4217,11618.0
2020-08-04 09:50:00,104.64,104.71,104.5,104.54,13746.0,91.4042,91.4654,91.2819,91.3169,13746.0
2020-08-04 09:55:00,104.54,104.91,104.54,104.9,15254.0,91.3169,91.6401,91.3169,91.6313,15254.0
2020-08-04 10:00:00,104.93,104.93,104.63,104.65,10668.0,91.6575,91.6575,91.3955,91.4129,10668.0
2020-08-04 10:05:00,104.64,104.96,104.64,104.96,11493.0,91.4042,91.6837,91.4042,91.6837,11493.0
2020-08-04 10:10:00,104.95,105.05,104.7,104.72,14261.0,91.675,91.7623,91.4566,91.4741,14261.0
2020-08-04 10:15:00,104.73,104.89,104.73,104.87,8894.0,91.4828,91.6226,91.4828,91.6051,8894.0
2020-08-04 10:20:00,104.88,105.08,104.87,104.98,7967.0,91.6138,91.7886,91.6051,91.7012,7967.0
2020-08-04 10:25:00,105.01,105.01,104.87,104.92,7834.0,91.7274,91.7274,91.6051,91.6488,7834.0
2020-08-04 10:30:00,104.87,104.95,104.65,104.9,34835.0,91.6051,91.675,91.4129,91.6313,34835.0
2020-08-04 10:35:00,104.9,105.17,104.9,105.15,8955.0,91.6313,91.8672,91.6313,91.8497,8955.0
2020-08-04 10:40:00,105.17,105.3,105.17,105.27,10377.0,91.8672,91.9807,91.8672,91.9545,10377.0
2020-08-04 10:45:00,105.28,105.52,105.25,105.48,16344.0,91.9633,92.1729,91.937,92.138,16344.0
2020-08-04 10:50:00,105.51,105.56,105.47,105.5,34596.0,92.1642,92.2078,92.1292,92.1554,34596.0
2020-08-04 10:55:00,105.51,105.52,105.32,105.37,27527.0,92.1642,92.1729,91.9982,92.0419,27527.0
2020-08-04 11:00:00,105.37,105.44,105.05,105.1,26593.0,92.0419,92.103,91.7623,91.806,26593.0
2020-08-04 11:05:00,105.07,105.46,105.06,105.41,11734.0,91.7798,92.1205,91.7711,92.0768,11734.0
2020-08-04 11:10:00,105.42,105.58,105.42,105.56,7009.0,92.0855,92.2253,92.0855,92.2078,7009.0
2020-08-04 11:15:00,105.6,105.6,105.41,105.44,6385.0,92.2428,92.2428,92.0768,92.103,6385.0
2020-08-04 11:20:00,105.44,105.66,105.44,105.62,9481.0,92.103,92.2952,92.103,92.2602,9481.0
2020-08-04 11:25:00,105.62,105.81,105.55,105.75,5794.0,92.2602,92.4262,92.1991,92.3738,5794.0
2020-08-04 11:30:00,105.76,105.83,105.62,105.62,8547.0,92.3825,92.4437,92.2602,92.2602,8547.0
2020-08-04 11:35:00,105.62,105.79,105.62,105.77,4060.0,92.2602,92.4087,92.2602,92.3913,4060.0
2020-08-04 11:40:00,105.77,105.83,105.76,105.76,8765.0,92.3913,92.4437,92.3825,92.3825,8765.0
2020-08-04 11:45:00,105.77,105.8,105.72,105.76,9687.0,92.3913,92.4175,92.3476,92.3825,9687.0
2020-08-04 11:50:00,105.75,105.8,105.7,105.77,10269.0,92.3738,92.4175,92.3301,92.3913,10269.0
2020-08-04 11:55:00,105.76,105.77,105.67,105.73,5579.0,92.3825,92.3913,92.3039,92.3563,5579.0
2020-08-04 12:00:00,105.73,105.94,105.73,105.86,7726.0,92.3563,92.5398,92.3563,92.4699,7726.0
2020-08-04 12:05:00,105.82,105.83,105.68,105.68,5593.0,92.4349,92.4437,92.3127,92.3127,5593.0
2020-08-04 12:10:00,105.65,105.76,105.65,105.68,7154.0,92.2865,92.3825,92.2865,92.3127,7154.0
2020-08-04 12:15:00,105.67,105.71,105.65,105.65,2696.0,92.3039,92.3389,92.2865,92.2865,2696.0
2020-08-04 12:20:00,105.65,105.75,105.6,105.75,6828.0,92.2865,92.3738,92.2428,92.3738,6828.0
2020-08-04 12:25:00,105.76,105.79,105.7,105.72,5713.0,92.3825,92.4087,92.3301,92.3476,5713.0
2020-08-04 12:30:00,105.73,105.79,105.7,105.79,5889.0,92.3563,92.4087,92.3301,92.4087,5889.0
2020-08-04 12:35:00,105.78,105.81,105.64,105.67,7570.0,92.4,92.4262,92.2777,92.3039,7570.0
2020-08-04 12:40:00,105.66,105.69,105.54,105.61,6780.0,92.2952,92.3214,92.1904,92.2515,6780.0
2020-08-04 12:45:00,105.62,105.73,105.61,105.66,5722.0,92.2602,92.3563,92.2515,92.2952,5722.0
2020-08-04 12:50:00,105.67,105.76,105.66,105.7,8273.0,92.3039,92.3825,92.2952,92.3301,8273.0
2020-08-04 12:55:00,105.7,105.79,105.65,105.76,6380.0,92.3301,92.4087,92.2865,92.3825,6380.0
2020-08-04 13:00:00,105.74,105.77,105.63,105.63,6359.0,92.3651,92.3913,92.269,92.269,6359.0
2020-08-04 13:05:00,105.65,105.82,105.65,105.73,9107.0,92.2865,92.4349,92.2865,92.3563,9107.0
2020-08-04 13:10:00,105.73,105.92,105.73,105.91,9869.0,92.3563,92.5223,92.3563,92.5136,9869.0
2020-08-04 13:15:00,105.91,105.94,105.83,105.89,7310.0,92.5136,92.5398,92.4437,92.4961,7310.0
2020-08-04 13:20:00,105.9,105.94,105.82,105.82,5129.0,92.5048,92.5398,92.4349,92.4349,5129.0
2020-08-04 13:25:00,105.81,105.9,105.81,105.82,7217.0,92.4262,92.5048,92.4262,92.4349,7217.0
2020-08-04 13:30:00,105.82,105.84,105.71,105.71,6828.0,92.4349,92.4524,92.3389,92.3389,6828.0
2020-08-04 13:35:00,105.7,105.72,105.63,105.71,8534.0,92.3301,92.3476,92.269,92.3389,8534.0
2020-08-04 13:40:00,105.71,105.76,105.66,105.76,4376.0,92.3389,92.3825,92.2952,92.3825,4376.0
2020-08-04 13:45:00,105.75,105.78,105.66,105.69,10472.0,92.3738,92.4,92.2952,92.3214,10472.0
2020-08-04 13:50:00,105.7,105.71,105.66,105.7,8750.0,92.3301,92.3389,92.2952,92.3301,8750.0
2020-08-04 13:55:00,105.71,105.77,105.7,105.73,9244.0,92.3389,92.3913,92.3301,92.3563,9244.0
2020-08-04 14:00:00,105.72,105.72,105.6,105.62,5545.0,92.3476,92.3476,92.2428,92.2602,5545.0
2020-08-04 14:05:00,105.64,105.64,105.52,105.63,8499.0,92.2777,92.2777,92.1729,92.269,8499.0
2020-08-04 14:10:00,105.63,105.7,105.62,105.66,8231.0,92.269,92.3301,92.2602,92.2952,8231.0
2020-08-04 14:15:00,105.65,105.67,105.59,105.61,9130.0,92.2865,92.3039,92.234,92.2515,9130.0
2020-08-04 14:20:00,105.6,105.61,105.53,105.53,6619.0,92.2428,92.2515,92.1816,92.1816,6619.0
2020-08-04 14:25:00,105.55,105.55,105.35,105.43,8312.0,92.1991,92.1991,92.0244,92.0943,8312.0
2020-08-04 14:30:00,105.42,105.42,105.16,105.2,18926.0,92.0855,92.0855,91.8584,91.8934,18926.0
2020-08-04 14:35:00,105.18,105.2,105.05,105.12,18758.0,91.8759,91.8934,91.7623,91.8235,18758.0
2020-08-04 14:40:00,105.13,105.29,105.04,105.29,17549.0,91.8322,91.972,91.7536,91.972,17549.0
2020-08-04 14:45:00,105.29,105.33,105.2,105.24,11311.0,91.972,92.0069,91.8934,91.9283,11311.0
2020-08-04 14:50:00,105.24,105.39,105.23,105.38,29365.0,91.9283,92.0593,91.9196,92.0506,29365.0
2020-08-04 14:55:00,105.37,105.46,105.34,105.45,8136.0,92.0419,92.1205,92.0157,92.1117,8136.0
2020-08-04 15:00:00,105.47,105.56,105.46,105.51,15065.0,92.1292,92.2078,92.1205,92.1642,15065.0
2020-08-04 15:05:00,105.52,105.55,105.47,105.5,6881.0,92.1729,92.1991,92.1292,92.1554,6881.0
2020-08-04 15:10:00,105.51,105.56,105.46,105.54,8718.0,92.1642,92.2078,92.1205,92.1904,8718.0
2020-08-04 15:15:00,105.54,105.54,105.4,105.4,14780.0,92.1904,92.1904,92.0681,92.0681,14780.0
2020-08-04 15:20:00,105.41,105.46,105.41,105.45,7304.0,92.0768,92.1205,92.0768,92.1117,7304.0
2020-08-04 15:25:00,105.46,105.48,105.38,105.41,15993.0,92.1205,92.138,92.0506,92.0768,15993.0
2020-08-04 15:30:00,105.41,105.48,105.34,105.47,32484.0,92.0768,92.138,92.0157,92.1292,32484.0
2020-08-04 15:35:00,105.48,105.49,105.24,105.29,56326.0,92.138,92.1467,91.9283,91.972,56326.0
2020-08-04 15:40:00,105.31,105.54,105.31,105.54,37635.0,91.9895,92.1904,91.9895,92.1904,37635.0
2020-08-04 15:45:00,105.55,105.7,105.5,105.66,58252.0,92.1991,92.3301,92.1554,92.2952,58252.0
2020-08-04 15:50:00,105.65,105.75,105.56,105.66,42591.0,92.2865,92.3738,92.2078,92.2952,42591.0
2020-08-04 15:55:00,105.66,105.77,105.4,105.59,192800.0,92.2952,92.3913,92.0681,92.234,192800.0
2020-08-05 09:30:00,106.12,106.5,105.8,105.96,36735.0,92.697,93.0289,92.4175,92.5572,36735.0
2020-08-05 09:35:00,105.95,106.01,105.84,105.95,9241.0,92.5485,92.6009,92.4524,92.5485,9241.0
2020-08-05 09:40:00,105.96,106.09,105.81,105.81,7258.0,92.5572,92.6708,92.4262,92.4262,7258.0
2020-08-05 09:45:00,105.8,105.99,105.77,105.88,15821.0,92.4175,92.5834,92.3913,92.4874,15821.0
2020-08-05 09:50:00,105.87,105.9,105.57,105.58,15523.0,92.4786,92.5048,92.2166,92.2253,15523.0
2020-08-05 09:55:00,105.59,105.71,105.47,105.68,19125.0,92.234,92.3389,92.1292,92.3127,19125.0
2020-08-05 10:00:00,105.7,105.72,105.3,105.34,23096.0,92.3301,92.3476,91.9807,92.0157,23096.0
2020-08-05 10:05:00,105.34,105.34,105.04,105.06,9084.0,92.0157,92.0157,91.7536,91.7711,9084.0
2020-08-05 10:10:00,105.08,105.29,105.03,105.03,7130.0,91.7886,91.972,91.7449,91.7449,7130.0
2020-08-05 10:15:00,105.06,105.1,105.01,105.09,9046.0,91.7711,91.806,91.7274,91.7973,9046.0
2020-08-05 10:20:00,105.11,105.27,105.06,105.18,6950.0,91.8148,91.9545,91.7711,91.8759,6950.0
2020-08-05 10:25:00,105.23,105.23,105.03,105.03,9551.0,91.9196,91.9196,91.7449,91.7449,9551.0
2020-08-05 10:30:00,105.02,105.02,104.91,104.98,10380.0,91.7361,91.7361,91.6401,91.7012,10380.0
2020-08-05 10:35:00,105.01,105.08,104.95,104.99,11839.0,91.7274,91.7886,91.675,91.7099,11839.0
2020-08-05 10:40:00,104.97,105.22,104.93,105.11,9936.0,91.6925,91.9108,91.6575,91.8148,9936.0
2020-08-05 10:45:00,105.12,105.23,105.08,105.22,15746.0,91.8235,91.9196,91.7886,91.9108,15746.0
2020-08-05 10:50:00,105.25,105.25,105.09,105.12,4727.0,91.937,91.937,91.7973,91.8235,4727.0
2020-08-05 10:55:00,105.12,105.13,104.97,104.97,9737.0,91.8235,91.8322,91.6925,91.6925,9737.0
2020-08-05 11:00:00,105.02,105.1,104.93,105.0,11468.0,91.7361,91.806,91.6575,91.7187,11468.0
2020-08-05 11:05:00,105.01,105.02,104.88,104.9,7687.0,91.7274,91.7361,91.6138,91.6313,7687.0
2020-08-05 11:10:00,104.9,105.01,104.88,104.91,6730.0,91.6313,91.7274,91.6138,91.6401,6730.0
2020-08-05 11:15:00,104.91,105.01,104.87,104.9,10077.0,91.6401,91.7274,91.6051,91.6313,10077.0
2020-08-05 11:20:00,104.91,105.12,104.91,105.01,8982.0,91.6401,91.8235,91.6401,91.7274,8982.0
2020-08-05 11:25:00,104.97,105.06,104.88,105.04,10024.0,91.6925,91.7711,91.6138,91.7536,10024.0
2020-08-05 11:30:00,105.03,105.11,105.0,105.09,10408.0,91.7449,91.8148,91.7187,91.7973,10408.0
2020-08-05 11:35:00,105.09,105.11,105.04,105.07,3881.0,91.7973,91.8148,91.7536,91.7798,3881.0
2020-08-05 11:40:00,105.08,105.25,105.01,105.21,31667.0,91.7886,91.937,91.7274,91.9021,31667.0
2020-08-05 11:45:00,105.21,105.24,105.07,105.09,6772.0,91.9021,91.9283,91.7798,91.7973,6772.0
2020-08-05 11:50:00,105.1,105.12,104.94,105.01,7873.0,91.806,91.8235,91.6663,91.7274,7873.0
2020-08-05 11:55:00,105.0,105.08,104.95,104.97,7686.0,91.7187,91.7886,91.675,91.6925,7686.0
2020-08-05 12:00:00,104.98,105.2,104.98,105.2,5790.0,91.7012,91.8934,91.7012,91.8934,5790.0
2020-08-05 12:05:00,105.17,105.19,105.1,105.18,8025.0,91.8672,91.8846,91.806,91.8759,8025.0
2020-08-05 12:10:00,105.19,105.29,105.17,105.28,4195.0,91.8846,91.972,91.8672,91.9633,4195.0
2020-08-05 12:15:00,105.28,105.31,105.2,105.25,5252.0,91.9633,91.9895,91.8934,91.937,5252.0
2020-08-05 12:20:00,105.24,105.29,105.11,105.12,10392.0,91.9283,91.972,91.8148,91.8235,10392.0
2020-08-05 12:25:00,105.13,105.2,105.1,105.19,3588.0,91.8322,91.8934,91.806,91.8846,3588.0
2020-08-05 12:30:00,105.17,105.23,105.11,105.22,7541.0,91.8672,91.9196,91.8148,91.9108,7541.0
2020-08-05 12:35:00,105.2,105.29,105.17,105.26,4228.0,91.8934,91.972,91.8672,91.9458,4228.0
2020-08-05 12:40:00,105.26,105.26,105.18,105.25,6128.0,91.9458,91.9458,91.8759,91.937,6128.0
2020-08-05 12:45:00,105.26,105.26,105.18,105.18,15233.0,91.9458,91.9458,91.8759,91.8759,15233.0
2020-08-05 12:50:00,105.19,105.21,105.17,105.19,4856.0,91.8846,91.9021,91.8672,91.8846,4856.0
2020-08-05 12:55:00,105.18,105.22,105.14,105.17,9139.0,91.8759,91.9108,91.841,91.8672,9139.0
2020-08-05 13:00:00,105.17,105.2,105.12,105.14,6074.0,91.8672,91.8934,91.8235,91.841,6074.0
2020-08-05 13:05:00,105.14,105.21,105.13,105.21,5577.0,91.841,91.9021,91.8322,91.9021,5577.0
2020-08-05 13:10:00,105.21,105.23,105.16,105.18,7368.0,91.9021,91.9196,91.8584,91.8759,7368.0
2020-08-05 13:15:00,105.17,105.22,105.16,105.17,4774.0,91.8672,91.9108,91.8584,91.8672,4774.0
2020-08-05 13:20:00,105.18,105.18,105.07,105.09,7616.0,91.8759,91.8759,91.7798,91.7973,7616.0
2020-08-05 13:25:00,105.08,105.11,105.06,105.06,4971.0,91.7886,91.8148,91.7711,91.7711,4971.0
2020-08-05 13:30:00,105.07,105.07,104.97,105.03,4436.0,91.7798,91.7798,91.6925,91.7449,4436.0
2020-08-05 13:35:00,105.04,105.13,105.02,105.13,5601.0,91.7536,91.8322,91.7361,91.8322,5601.0
2020-08-05 13:40:00,105.11,105.11,105.03,105.04,3015.0,91.8148,91.8148,91.7449,91.7536,3015.0
2020-08-05 13:45:00,105.06,105.06,104.98,104.98,3830.0,91.7711,91.7711,91.7012,91.7012,3830.0
2020-08-05 13:50:00,104.99,105.0,104.97,104.97,3963.0,91.7099,91.7187,91.6925,91.6925,3963.0
2020-08-05 13:55:00,104.97,105.02,104.93,104.93,5934.0,91.6925,91.7361,91.6575,91.6575,5934.0
2020-08-05 14:00:00,104.94,105.02,104.93,105.01,6295.0,91.6663,91.7361,91.6575,91.7274,6295.0
2020-08-05 14:05:00,105.01,105.16,105.0,105.13,8051.0,91.7274,91.8584,91.7187,91.8322,8051.0
2020-08-05 14:10:00,105.14,105.17,105.09,105.16,3251.0,91.841,91.8672,91.7973,91.8584,3251.0
2020-08-05 14:15:00,105.17,105.19,105.13,105.15,14348.0,91.8672,91.8846,91.8322,91.8497,14348.0
2020-08-05 14:20:00,105.15,105.27,105.15,105.26,4565.0,91.8497,91.9545,91.8497,91.9458,4565.0
2020-08-05 14:25:00,105.29,105.35,105.29,105.31,5192.0,91.972,92.0244,91.972,91.9895,5192.0
2020-08-05 14:30:00,105.33,105.33,105.23,105.26,5842.0,92.0069,92.0069,91.9196,91.9458,5842.0
2020-08-05 14:35:00,105.25,105.27,105.21,105.21,3852.0,91.937,91.9545,91.9021,91.9021,3852.0
2020-08-05 14:40:00,105.22,105.26,105.18,105.21,7307.0,91.9108,91.9458,91.8759,91.9021,7307.0
2020-08-05 14:45:00,105.25,105.29,105.22,105.26,7567.0,91.937,91.972,91.9108,91.9458,7567.0
2020-08-05 14:50:00,105.23,105.24,105.16,105.22,5433.0,91.9196,91.9283,91.8584,91.9108,5433.0
2020-08-05 14:55:00,105.2,105.23,105.16,105.22,51810.0,91.8934,91.9196,91.8584,91.9108,51810.0
2020-08-05 15:00:00,105.22,105.31,105.2,105.3,8461.0,91.9108,91.9895,91.8934,91.9807,8461.0
2020-08-05 15:05:00,105.3,105.3,105.16,105.18,10228.0,91.9807,91.9807,91.8584,91.8759,10228.0
2020-08-05 15:10:00,105.19,105.23,105.17,105.21,8155.0,91.8846,91.9196,91.8672,91.9021,8155.0
2020-08-05 15:15:00,105.22,105.26,105.19,105.24,12525.0,91.9108,91.9458,91.8846,91.9283,12525.0
2020-08-05 15:20:00,105.24,105.24,105.1,105.11,9382.0,91.9283,91.9283,91.806,91.8148,9382.0
2020-08-05 15:25:00,105.13,105.13,104.97,104.99,23701.0,91.8322,91.8322,91.6925,91.7099,23701.0
2020-08-05 15:30:00,105.01,105.01,104.84,104.88,13156.0,91.7274,91.7274,91.5789,91.6138,13156.0
2020-08-05 15:35:00,104.89,104.89,104.77,104.77,27480.0,91.6226,91.6226,91.5178,91.5178,27480.0
2020-08-05 15:40:00,104.77,104.79,104.63,104.69,16653.0,91.5178,91.5352,91.3955,91.4479,16653.0
2020-08-05 15:45:00,104.69,104.76,104.68,104.68,17161.0,91.4479,91.509,91.4391,91.4391,17161.0
2020-08-05 15:50:00,104.66,104.93,104.65,104.9,37846.0,91.4217,91.6575,91.4129,91.6313,37846.0
2020-08-05 15:55:00,104.9,105.01,104.85,104.89,79477.0,91.6313,91.7274,91.5876,91.6226,79477.0
2020-08-06 09:30:00,104.58,105.39,104.57,105.39,29617.0,91.3518,92.0593,91.3431,92.0593,29617.0
2020-08-06 09:35:00,105.33,105.34,105.01,105.18,9459.0,92.0069,92.0157,91.7274,91.8759,9459.0
2020-08-06 09:40:00,105.04,105.41,105.04,105.33,8529.0,91.7536,92.0768,91.7536,92.0069,8529.0
2020-08-06 09:45:00,105.39,105.39,105.19,105.24,8742.0,92.0593,92.0593,91.8846,91.9283,8742.0
2020-08-06 09:50:00,105.19,105.26,104.99,105.14,6989.0,91.8846,91.9458,91.7099,91.841,6989.0
2020-08-06 09:55:00,105.16,105.28,105.12,105.17,6159.0,91.8584,91.9633,91.8235,91.8672,6159.0
2020-08-06 10:00:00,105.13,105.31,105.07,105.19,19911.0,91.8322,91.9895,91.7798,91.8846,19911.0
2020-08-06 10:05:00,105.17,105.31,105.15,105.27,10090.0,91.8672,91.9895,91.8497,91.9545,10090.0
2020-08-06 10:10:00,105.27,105.37,105.2,105.35,14650.0,91.9545,92.0419,91.8934,92.0244,14650.0
2020-08-06 10:15:00,105.38,105.7,105.35,105.68,6927.0,92.0506,92.3301,92.0244,92.3127,6927.0
2020-08-06 10:20:00,105.69,105.82,105.56,105.75,6318.0,92.3214,92.4349,92.2078,92.3738,6318.0
2020-08-06 10:25:00,105.75,105.75,105.51,105.55,13061.0,92.3738,92.3738,92.1642,92.1991,13061.0
2020-08-06 10:30:00,105.61,105.72,105.58,105.59,6732.0,92.2515,92.3476,92.2253,92.234,6732.0
2020-08-06 10:35:00,105.64,105.7,105.53,105.57,7754.0,92.2777,92.3301,92.1816,92.2166,7754.0
2020-08-06 10:40:00,105.57,105.57,105.45,105.45,8856.0,92.2166,92.2166,92.1117,92.1117,8856.0
2020-08-06 10:45:00,105.49,105.52,105.3,105.34,7653.0,92.1467,92.1729,91.9807,92.0157,7653.0
2020-08-06 10:50:00,105.33,105.33,105.24,105.24,6595.0,92.0069,92.0069,91.9283,91.9283,6595.0
2020-08-06 10:55:00,105.25,105.42,105.21,105.34,14046.0,91.937,92.0855,91.9021,92.0157,14046.0
2020-08-06 11:00:00,105.34,105.34,105.18,105.3,4721.0,92.0157,92.0157,91.8759,91.9807,4721.0
2020-08-06 11:05:00,105.3,105.36,105.26,105.34,13224.0,91.9807,92.0331,91.9458,92.0157,13224.0
2020-08-06 11:10:00,105.34,105.35,105.1,105.19,12912.0,92.0157,92.0244,91.806,91.8846,12912.0
2020-08-06 11:15:00,105.19,105.2,105.12,105.16,5201.0,91.8846,91.8934,91.8235,91.8584,5201.0
2020-08-06 11:20:00,105.19,105.28,105.19,105.22,7354.0,91.8846,91.9633,91.8846,91.9108,7354.0
2020-08-06 11:25:00,105.17,105.18,105.06,105.06,6160.0,91.8672,91.8759,91.7711,91.7711,6160.0
2020-08-06 11:30:00,105.04,105.09,105.01,105.01,6103.0,91.7536,91.7973,91.7274,91.7274,6103.0
2020-08-06 11:35:00,105.0,105.02,104.87,104.9,5601.0,91.7187,91.7361,91.6051,91.6313,5601.0
2020-08-06 11:40:00,104.9,104.92,104.7,104.72,14604.0,91.6313,91.6488,91.4566,91.4741,14604.0
2020-08-06 11:45:00,104.7,104.79,104.67,104.73,11904.0,91.4566,91.5352,91.4304,91.4828,11904.0
2020-08-06 11:50:00,104.75,104.77,104.68,104.72,4512.0,91.5003,91.5178,91.4391,91.4741,4512.0
2020-08-06 11:55:00,104.69,104.8,104.69,104.72,8242.0,91.4479,91.544,91.4479,91.4741,8242.0
2020-08-06 12:00:00,104.72,104.82,104.72,104.79,62613.0,91.4741,91.5614,91.4741,91.5352,62613.0
2020-08-06 12:05:00,104.79,104.91,104.76,104.84,25576.0,91.5352,91.6401,91.509,91.5789,25576.0
2020-08-06 12:10:00,104.84,104.86,104.76,104.8,11425.0,91.5789,91.5964,91.509,91.544,11425.0
2020-08-06 12:15:00,104.8,104.81,104.75,104.81,5031.0,91.544,91.5527,91.5003,91.5527,5031.0
2020-08-06 12:20:00,104.81,104.88,104.78,104.88,5902.0,91.5527,91.6138,91.5265,91.6138,5902.0
2020-08-06 12:25:00,104.89,104.94,104.89,104.94,2845.0,91.6226,91.6663,91.6226,91.6663,2845.0
2020-08-06 12:30:00,104.97,105.0,104.89,104.92,3609.0,91.6925,91.7187,91.6226,91.6488,3609.0
2020-08-06 12:35:00,104.93,105.0,104.9,104.98,3751.0,91.6575,91.7187,91.6313,91.7012,3751.0
2020-08-06 12:40:00,104.95,104.95,104.85,104.89,11254.0,91.675,91.675,91.5876,91.6226,11254.0
2020-08-06 12:45:00,104.9,104.97,104.89,104.96,5046.0,91.6313,91.6925,91.6226,91.6837,5046.0
2020-08-06 12:50:00,104.98,105.03,104.88,104.92,2750.0,91.7012,91.7449,91.6138,91.6488,2750.0
2020-08-06 12:55:00,104.91,104.93,104.81,104.85,13509.0,91.6401,91.6575,91.5527,91.5876,13509.0
2020-08-06 13:00:00,104.84,104.86,104.78,104.79,6601.0,91.5789,91.5964,91.5265,91.5352,6601.0
2020-08-06 13:05:00,104.77,104.82,104.75,104.8,8113.0,91.5178,91.5614,91.5003,91.544,8113.0
2020-08-06 13:10:00,104.82,104.82,104.75,104.75,3786.0,91.5614,91.5614,91.5003,91.5003,3786.0
2020-08-06 13:15:00,104.78,104.8,104.76,104.76,1996.0,91.5265,91.544,91.509,91.509,1996.0
2020-08-06 13:20:00,104.74,104.81,104.74,104.77,5199.0,91.4916,91.5527,91.4916,91.5178,5199.0
2020-08-06 13:25:00,104.77,104.81,104.77,104.8,7040.0,91.5178,91.5527,91.5178,91.544,7040.0
2020-08-06 13:30:00,104.81,104.82,104.75,104.78,15363.0,91.5527,91.5614,91.5003,91.5265,15363.0
2020-08-06 13:35:00,104.74,104.76,104.73,104.75,2200.0,91.4916,91.509,91.4828,91.5003,2200.0
2020-08-06 13:40:00,104.76,104.81,104.68,104.71,4679.0,91.509,91.5527,91.4391,91.4654,4679.0
2020-08-06 13:45:00,104.71,104.76,104.71,104.76,3446.0,91.4654,91.509,91.4654,91.509,3446.0
2020-08-06 13:50:00,104.76,104.8,104.73,104.76,3502.0,91.509,91.544,91.4828,91.509,3502.0
2020-08-06 13:55:00,104.76,104.81,104.74,104.76,6408.0,91.509,91.5527,91.4916,91.509,6408.0
2020-08-06 14:00:00,104.8,104.87,104.78,104.84,6376.0,91.544,91.6051,91.5265,91.5789,6376.0
2020-08-06 14:05:00,104.8,104.97,104.8,104.97,3339.0,91.544,91.6925,91.544,91.6925,3339.0
2020-08-06 14:10:00,104.97,105.05,104.97,105.05,6262.0,91.6925,91.7623,91.6925,91.7623,6262.0
2020-08-06 14:15:00,105.04,105.04,104.93,104.99,10333.0,91.7536,91.7536,91.6575,91.7099,10333.0
2020-08-06 14:20:00,104.98,105.0,104.97,104.97,2217.0,91.7012,91.7187,91.6925,91.6925,2217.0
2020-08-06 14:25:00,104.97,104.99,104.94,104.97,1400.0,91.6925,91.7099,91.6663,91.6925,1400.0
2020-08-06 14:30:00,104.95,104.96,104.9,104.96,5612.0,91.675,91.6837,91.6313,91.6837,5612.0
2020-08-06 14:35:00,104.97,104.99,104.96,104.98,3761.0,91.6925,91.7099,91.6837,91.7012,3761.0
2020-08-06 14:40:00,104.98,105.02,104.96,105.0,5801.0,91.7012,91.7361,91.6837,91.7187,5801.0
2020-08-06 14:45:00,104.98,104.99,104.87,104.9,13991.0,91.7012,91.7099,91.6051,91.6313,13991.0
2020-08-06 14:50:00,104.9,105.02,104.88,105.0,81828.0,91.6313,91.7361,91.6138,91.7187,81828.0
2020-08-06 14:55:00,104.99,105.0,104.93,104.95,7695.0,91.7099,91.7187,91.6575,91.675,7695.0
2020-08-06 15:00:00,104.96,104.99,104.91,104.93,15005.0,91.6837,91.7099,91.6401,91.6575,15005.0
2020-08-06 15:05:00,104.91,105.0,104.9,104.92,21115.0,91.6401,91.7187,91.6313,91.6488,21115.0
2020-08-06 15:10:00,104.94,104.95,104.85,104.89,11575.0,91.6663,91.675,91.5876,91.6226,11575.0
2020-08-06 15:15:00,104.89,104.97,104.88,104.95,9294.0,91.6226,91.6925,91.6138,91.675,9294.0
2020-08-06 15:20:00,104.95,104.97,104.84,104.88,12421.0,91.675,91.6925,91.5789,91.6138,12421.0
2020-08-06 15:25:00,104.87,104.88,104.74,104.85,23125.0,91.6051,91.6138,91.4916,91.5876,23125.0
2020-08-06 15:30:00,104.86,105.14,104.86,104.92,30833.0,91.5964,91.841,91.5964,91.6488,30833.0
2020-08-06 15:35:00,104.88,104.99,104.87,104.93,34252.0,91.6138,91.7099,91.6051,91.6575,34252.0
2020-08-06 15:40:00,104.94,104.97,104.85,104.91,24953.0,91.6663,91.6925,91.5876,91.6401,24953.0
2020-08-06 15:45:00,104.9,104.96,104.78,104.8,30622.0,91.6313,91.6837,91.5265,91.544,30622.0
2020-08-06 15:50:00,104.75,104.91,104.73,104.87,32135.0,91.5003,91.6401,91.4828,91.6051,32135.0
2020-08-06 15:55:00,104.87,104.92,104.8,104.84,139856.0,91.6051,91.6488,91.544,91.5789,139856.0
2020-08-07 09:30:00,104.37,104.65,104.1,104.58,20329.0,91.1684,91.4129,90.9325,91.3518,20329.0
2020-08-07 09:35:00,104.58,104.59,104.38,104.38,12140.0,91.3518,91.3605,91.1771,91.1771,12140.0
2020-08-07 09:40:00,104.44,104.65,104.44,104.62,12357.0,91.2295,91.4129,91.2295,91.3867,12357.0
2020-08-07 09:45:00,104.64,104.92,104.62,104.82,9346.0,91.4042,91.6488,91.3867,91.5614,9346.0
2020-08-07 09:50:00,104.81,104.91,104.74,104.82,7257.0,91.5527,91.6401,91.4916,91.5614,7257.0
2020-08-07 09:55:00,104.84,105.15,104.75,104.76,21170.0,91.5789,91.8497,91.5003,91.509,21170.0
2020-08-07 10:00:00,104.67,104.8,104.67,104.79,23239.0,91.4304,91.544,91.4304,91.5352,23239.0
2020-08-07 10:05:00,104.78,104.88,104.61,104.61,47858.0,91.5265,91.6138,91.378,91.378,47858.0
2020-08-07 10:10:00,104.62,104.64,104.14,104.14,18350.0,91.3867,91.4042,90.9675,90.9675,18350.0
2020-08-07 10:15:00,104.14,104.46,104.11,104.33,14497.0,90.9675,91.247,90.9412,91.1334,14497.0
2020-08-07 10:20:00,104.31,104.44,104.29,104.42,11773.0,91.1159,91.2295,91.0985,91.212,11773.0
2020-08-07 10:25:00,104.42,104.5,104.27,104.48,14785.0,91.212,91.2819,91.081,91.2644,14785.0
2020-08-07 10:30:00,104.48,104.6,104.46,104.56,13481.0,91.2644,91.3693,91.247,91.3343,13481.0
2020-08-07 10:35:00,104.55,104.65,104.48,104.48,12331.0,91.3256,91.4129,91.2644,91.2644,12331.0
2020-08-07 10:40:00,104.48,104.49,104.38,104.48,20305.0,91.2644,91.2732,91.1771,91.2644,20305.0
2020-08-07 10:45:00,104.48,104.49,104.38,104.43,17516.0,91.2644,91.2732,91.1771,91.2208,17516.0
2020-08-07 10:50:00,104.44,104.61,104.44,104.6,11648.0,91.2295,91.378,91.2295,91.3693,11648.0
2020-08-07 10:55:00,104.63,104.63,104.46,104.46,7329.0,91.3955,91.3955,91.247,91.247,7329.0
2020-08-07 11:00:00,104.46,104.5,104.32,104.42,10761.0,91.247,91.2819,91.1247,91.212,10761.0
2020-08-07 11:05:00,104.43,104.62,104.38,104.57,12592.0,91.2208,91.3867,91.1771,91.3431,12592.0
2020-08-07 11:10:00,104.55,104.66,104.52,104.52,12735.0,91.3256,91.4217,91.2994,91.2994,12735.0
2020-08-07 11:15:00,104.51,104.51,104.43,104.49,11982.0,91.2906,91.2906,91.2208,91.2732,11982.0
2020-08-07 11:20:00,104.51,104.67,104.51,104.63,9835.0,91.2906,91.4304,91.2906,91.3955,9835.0
2020-08-07 11:25:00,104.65,104.67,104.62,104.63,8216.0,91.4129,91.4304,91.3867,91.3955,8216.0
2020-08-07 11:30:00,104.65,104.77,104.65,104.75,17103.0,91.4129,91.5178,91.4129,91.5003,17103.0
2020-08-07 11:35:00,104.73,104.75,104.69,104.73,9656.0,91.4828,91.5003,91.4479,91.4828,9656.0
2020-08-07 11:40:00,104.75,104.78,104.73,104.76,11894.0,91.5003,91.5265,91.4828,91.509,11894.0
2020-08-07 11:45:00,104.77,104.77,104.68,104.73,5872.0,91.5178,91.5178,91.4391,91.4828,5872.0
2020-08-07 11:50:00,104.73,104.77,104.69,104.77,16987.0,91.4828,91.5178,91.4479,91.5178,16987.0
2020-08-07 11:55:00,104.77,104.77,104.69,104.77,6861.0,91.5178,91.5178,91.4479,91.5178,6861.0
2020-08-07 12:00:00,104.76,104.84,104.75,104.76,8301.0,91.509,91.5789,91.5003,91.509,8301.0
2020-08-07 12:05:00,104.77,104.82,104.68,104.8,14354.0,91.5178,91.5614,91.4391,91.544,14354.0
2020-08-07 12:10:00,104.81,104.84,104.75,104.8,9505.0,91.5527,91.5789,91.5003,91.544,9505.0
2020-08-07 12:15:00,104.8,104.83,104.75,104.75,8912.0,91.544,91.5702,91.5003,91.5003,8912.0
2020-08-07 12:20:00,104.75,104.95,104.74,104.93,12221.0,91.5003,91.675,91.4916,91.6575,12221.0
2020-08-07 12:25:00,104.95,105.02,104.94,105.0,8901.0,91.675,91.7361,91.6663,91.7187,8901.0
2020-08-07 12:30:00,105.0,105.04,104.98,104.98,8597.0,91.7187,91.7536,91.7012,91.7012,8597.0
2020-08-07 12:35:00,104.97,105.02,104.94,104.95,5848.0,91.6925,91.7361,91.6663,91.675,5848.0
2020-08-07 12:40:00,104.95,104.99,104.92,104.98,7406.0,91.675,91.7099,91.6488,91.7012,7406.0
2020-08-07 12:45:00,104.98,105.15,104.97,105.0,10570.0,91.7012,91.8497,91.6925,91.7187,10570.0
2020-08-07 12:50:00,105.01,105.05,104.97,105.0,47496.0,91.7274,91.7623,91.6925,91.7187,47496.0
2020-08-07 12:55:00,105.0,105.03,104.97,104.99,8495.0,91.7187,91.7449,91.6925,91.7099,8495.0
2020-08-07 13:00:00,104.99,105.0,104.89,104.92,7013.0,91.7099,91.7187,91.6226,91.6488,7013.0
2020-08-07 13:05:00,104.92,104.97,104.86,104.91,7496.0,91.6488,91.6925,91.5964,91.6401,7496.0
2020-08-07 13:10:00,104.93,105.02,104.84,104.98,9928.0,91.6575,91.7361,91.5789,91.7012,9928.0
2020-08-07 13:15:00,104.97,104.99,104.92,104.94,8325.0,91.6925,91.7099,91.6488,91.6663,8325.0
2020-08-07 13:20:00,104.94,105.0,104.86,104.86,8719.0,91.6663,91.7187,91.5964,91.5964,8719.0
2020-08-07 13:25:00,104.86,104.96,104.85,104.92,12692.0,91.5964,91.6837,91.5876,91.6488,12692.0
2020-08-07 13:30:00,104.91,104.93,104.81,104.85,16857.0,91.6401,91.6575,91.5527,91.5876,16857.0
2020-08-07 13:35:00,104.83,104.83,104.75,104.76,8545.0,91.5702,91.5702,91.5003,91.509,8545.0
2020-08-07 13:40:00,104.76,104.76,104.61,104.63,17711.0,91.509,91.509,91.378,91.3955,17711.0
2020-08-07 13:45:00,104.64,104.65,104.48,104.48,14013.0,91.4042,91.4129,91.2644,91.2644,14013.0
2020-08-07 13:50:00,104.49,104.5,104.38,104.42,12846.0,91.2732,91.2819,91.1771,91.212,12846.0
2020-08-07 13:55:00,104.44,104.45,104.25,104.27,11916.0,91.2295,91.2382,91.0635,91.081,11916.0
2020-08-07 14:00:00,104.28,104.37,104.27,104.35,13642.0,91.0897,91.1684,91.081,91.1509,13642.0
2020-08-07 14:05:00,104.36,104.37,104.22,104.32,10149.0,91.1596,91.1684,91.0373,91.1247,10149.0
2020-08-07 14:10:00,104.34,104.44,104.3,104.37,15794.0,91.1422,91.2295,91.1072,91.1684,15794.0
2020-08-07 14:15:00,104.34,104.37,104.25,104.29,5626.0,91.1422,91.1684,91.0635,91.0985,5626.0
2020-08-07 14:20:00,104.32,104.34,104.25,104.28,6617.0,91.1247,91.1422,91.0635,91.0897,6617.0
2020-08-07 14:25:00,104.27,104.3,104.25,104.25,8097.0,91.081,91.1072,91.0635,91.0635,8097.0
2020-08-07 14:30:00,104.26,104.4,104.22,104.4,11515.0,91.0723,91.1946,91.0373,91.1946,11515.0
2020-08-07 14:35:00,104.39,104.41,104.31,104.33,9753.0,91.1858,91.2033,91.1159,91.1334,9753.0
2020-08-07 14:40:00,104.33,104.36,104.31,104.34,8657.0,91.1334,91.1596,91.1159,91.1422,8657.0
2020-08-07 14:45:00,104.34,104.38,104.26,104.31,10346.0,91.1422,91.1771,91.0723,91.1159,10346.0
2020-08-07 14:50:00,104.33,104.49,104.28,104.44,9200.0,91.1334,91.2732,91.0897,91.2295,9200.0
2020-08-07 14:55:00,104.46,104.57,104.45,104.57,7399.0,91.247,91.3431,91.2382,91.3431,7399.0
2020-08-07 15:00:00,104.57,104.69,104.52,104.68,12972.0,91.3431,91.4479,91.2994,91.4391,12972.0
2020-08-07 15:05:00,104.68,104.76,104.64,104.75,13613.0,91.4391,91.509,91.4042,91.5003,13613.0
2020-08-07 15:10:00,104.75,104.83,104.63,104.67,24121.0,91.5003,91.5702,91.3955,91.4304,24121.0
2020-08-07 15:15:00,104.72,104.86,104.72,104.82,12467.0,91.4741,91.5964,91.4741,91.5614,12467.0
2020-08-07 15:20:00,104.82,104.86,104.7,104.72,21186.0,91.5614,91.5964,91.4566,91.4741,21186.0
2020-08-07 15:25:00,104.73,104.81,104.63,104.67,17511.0,91.4828,91.5527,91.3955,91.4304,17511.0
2020-08-07 15:30:00,104.69,104.83,104.64,104.79,24536.0,91.4479,91.5702,91.4042,91.5352,24536.0
2020-08-07 15:35:00,104.77,105.05,104.77,105.04,45712.0,91.5178,91.7623,91.5178,91.7536,45712.0
2020-08-07 15:40:00,105.05,105.12,104.86,104.9,29305.0,91.7623,91.8235,91.5964,91.6313,29305.0
2020-08-07 15:45:00,104.9,104.99,104.82,104.92,41193.0,91.6313,91.7099,91.5614,91.6488,41193.0
2020-08-07 15:50:00,104.94,104.98,104.74,104.85,48182.0,91.6663,91.7012,91.4916,91.5876,48182.0
2020-08-07 15:55:00,104.85,105.09,104.84,105.09,77740.0,91.5876,91.7973,91.5789,91.7973,77740.0
2020-08-10 09:30:00,105.31,105.64,105.0,105.05,42114.0,91.9895,92.2777,91.7187,91.7623,42114.0
2020-08-10 09:35:00,105.03,105.44,104.97,105.07,40502.0,91.7449,92.103,91.6925,91.7798,40502.0
2020-08-10 09:40:00,105.0,105.06,104.7,104.72,25109.0,91.7187,91.7711,91.4566,91.4741,25109.0
2020-08-10 09:45:00,104.69,104.84,104.55,104.79,26311.0,91.4479,91.5789,91.3256,91.5352,26311.0
2020-08-10 09:50:00,104.85,104.85,104.69,104.78,15338.0,91.5876,91.5876,91.4479,91.5265,15338.0
2020-08-10 09:55:00,104.83,104.85,104.71,104.8,11170.0,91.5702,91.5876,91.4654,91.544,11170.0
2020-08-10 10:00:00,104.79,104.82,104.71,104.71,15304.0,91.5352,91.5614,91.4654,91.4654,15304.0
2020-08-10 10:05:00,104.71,104.85,104.51,104.81,16948.0,91.4654,91.5876,91.2906,91.5527,16948.0
2020-08-10 10:10:00,104.82,104.85,104.73,104.85,9142.0,91.5614,91.5876,91.4828,91.5876,9142.0
2020-08-10 10:15:00,104.86,104.86,104.68,104.83,9489.0,91.5964,91.5964,91.4391,91.5702,9489.0
2020-08-10 10:20:00,104.83,104.85,104.74,104.79,10430.0,91.5702,91.5876,91.4916,91.5352,10430.0
2020-08-10 10:25:00,104.8,104.81,104.64,104.68,11838.0,91.544,91.5527,91.4042,91.4391,11838.0
2020-08-10 10:30:00,104.7,104.8,104.61,104.7,16505.0,91.4566,91.544,91.378,91.4566,16505.0
2020-08-10 10:35:00,104.69,104.69,104.5,104.52,13508.0,91.4479,91.4479,91.2819,91.2994,13508.0
2020-08-10 10:40:00,104.51,104.56,104.5,104.53,7620.0,91.2906,91.3343,91.2819,91.3081,7620.0
2020-08-10 10:45:00,104.53,104.73,104.53,104.56,11376.0,91.3081,91.4828,91.3081,91.3343,11376.0
2020-08-10 10:50:00,104.53,104.6,104.44,104.47,13284.0,91.3081,91.3693,91.2295,91.2557,13284.0
2020-08-10 10:55:00,104.48,104.48,104.07,104.09,16675.0,91.2644,91.2644,90.9063,90.9238,16675.0
2020-08-10 11:00:00,104.07,104.47,104.07,104.47,21132.0,90.9063,91.2557,90.9063,91.2557,21132.0
2020-08-10 11:05:00,104.47,104.54,104.38,104.48,10304.0,91.2557,91.3169,91.1771,91.2644,10304.0
2020-08-10 11:10:00,104.49,104.61,104.44,104.56,6238.0,91.2732,91.378,91.2295,91.3343,6238.0
2020-08-10 11:15:00,104.56,104.78,104.54,104.72,12842.0,91.3343,91.5265,91.3169,91.4741,12842.0
2020-08-10 11:20:00,104.72,104.85,104.72,104.82,12458.0,91.4741,91.5876,91.4741,91.5614,12458.0
2020-08-10 11:25:00,104.82,104.84,104.74,104.76,12001.0,91.5614,91.5789,91.4916,91.509,12001.0
2020-08-10 11:30:00,104.75,104.82,104.71,104.76,9020.0,91.5003,91.5614,91.4654,91.509,9020.0
2020-08-10 11:35:00,104.75,104.76,104.64,104.74,9708.0,91.5003,91.509,91.4042,91.4916,9708.0
2020-08-10 11:40:00,104.76,104.76,104.65,104.68,7039.0,91.509,91.509,91.4129,91.4391,7039.0
2020-08-10 11:45:00,104.67,104.67,104.5,104.55,21323.0,91.4304,91.4304,91.2819,91.3256,21323.0
2020-08-10 11:50:00,104.63,104.79,104.6,104.73,26872.0,91.3955,91.5352,91.3693,91.4828,26872.0
2020-08-10 11:55:00,104.74,104.85,104.74,104.81,8268.0,91.4916,91.5876,91.4916,91.5527,8268.0
2020-08-10 12:00:00,104.81,104.9,104.8,104.88,8720.0,91.5527,91.6313,91.544,91.6138,8720.0
2020-08-10 12:05:00,104.89,104.96,104.89,104.95,9551.0,91.6226,91.6837,91.6226,91.675,9551.0
2020-08-10 12:10:00,104.95,104.95,104.87,104.9,11930.0,91.675,91.675,91.6051,91.6313,11930.0
2020-08-10 12:15:00,104.89,104.91,104.63,104.64,14645.0,91.6226,91.6401,91.3955,91.4042,14645.0
2020-08-10 12:20:00,104.65,104.7,104.55,104.55,11679.0,91.4129,91.4566,91.3256,91.3256,11679.0
2020-08-10 12:25:00,104.56,104.61,104.46,104.5,5828.0,91.3343,91.378,91.247,91.2819,5828.0
2020-08-10 12:30:00,104.48,104.51,104.41,104.45,5087.0,91.2644,91.2906,91.2033,91.2382,5087.0
2020-08-10 12:35:00,104.46,104.5,104.44,104.48,5185.0,91.247,91.2819,91.2295,91.2644,5185.0
2020-08-10 12:40:00,104.5,104.56,104.42,104.5,10927.0,91.2819,91.3343,91.212,91.2819,10927.0
2020-08-10 12:45:00,104.48,104.51,104.42,104.47,7194.0,91.2644,91.2906,91.212,91.2557,7194.0
2020-08-10 12:50:00,104.47,104.49,104.28,104.29,7712.0,91.2557,91.2732,91.0897,91.0985,7712.0
2020-08-10 12:55:00,104.29,104.34,104.25,104.26,10834.0,91.0985,91.1422,91.0635,91.0723,10834.0
2020-08-10 13:00:00,104.28,104.28,104.22,104.27,6228.0,91.0897,91.0897,91.0373,91.081,6228.0
2020-08-10 13:05:00,104.3,104.31,104.24,104.3,9864.0,91.1072,91.1159,91.0548,91.1072,9864.0
2020-08-10 13:10:00,104.3,104.32,104.27,104.32,4966.0,91.1072,91.1247,91.081,91.1247,4966.0
2020-08-10 13:15:00,104.39,104.42,104.34,104.37,8415.0,91.1858,91.212,91.1422,91.1684,8415.0
2020-08-10 13:20:00,104.4,104.4,104.35,104.38,5331.0,91.1946,91.1946,91.1509,91.1771,5331.0
2020-08-10 13:25:00,104.38,104.42,104.36,104.42,7510.0,91.1771,91.212,91.1596,91.212,7510.0
2020-08-10 13:30:00,104.42,104.44,104.34,104.4,5925.0,91.212,91.2295,91.1422,91.1946,5925.0
2020-08-10 13:35:00,104.39,104.39,104.3,104.36,5517.0,91.1858,91.1858,91.1072,91.1596,5517.0
2020-08-10 13:40:00,104.37,104.41,104.36,104.4,5053.0,91.1684,91.2033,91.1596,91.1946,5053.0
2020-08-10 13:45:00,104.4,104.54,104.4,104.54,6911.0,91.1946,91.3169,91.1946,91.3169,6911.0
2020-08-10 13:50:00,104.55,104.67,104.51,104.67,7560.0,91.3256,91.4304,91.2906,91.4304,7560.0
2020-08-10 13:55:00,104.67,104.67,104.39,104.39,18505.0,91.4304,91.4304,91.1858,91.1858,18505.0
2020-08-10 14:00:00,104.4,104.55,104.38,104.5,34483.0,91.1946,91.3256,91.1771,91.2819,34483.0
2020-08-10 14:05:00,104.5,104.62,104.48,104.5,32758.0,91.2819,91.3867,91.2644,91.2819,32758.0
2020-08-10 14:10:00,104.5,104.5,104.35,104.35,14980.0,91.2819,91.2819,91.1509,91.1509,14980.0
2020-08-10 14:15:00,104.35,104.39,104.26,104.37,23922.0,91.1509,91.1858,91.0723,91.1684,23922.0
2020-08-10 14:20:00,104.36,104.37,104.24,104.25,14664.0,91.1596,91.1684,91.0548,91.0635,14664.0
2020-08-10 14:25:00,104.25,104.26,104.19,104.23,15696.0,91.0635,91.0723,91.0111,91.0461,15696.0
2020-08-10 14:30:00,104.21,104.26,104.12,104.26,17172.0,91.0286,91.0723,90.95,91.0723,17172.0
2020-08-10 14:35:00,104.26,104.33,104.24,104.24,10196.0,91.0723,91.1334,91.0548,91.0548,10196.0
2020-08-10 14:40:00,104.26,104.49,104.26,104.47,11692.0,91.0723,91.2732,91.0723,91.2557,11692.0
2020-08-10 14:45:00,104.48,104.48,104.31,104.41,15877.0,91.2644,91.2644,91.1159,91.2033,15877.0
2020-08-10 14:50:00,104.41,104.41,104.33,104.36,18294.0,91.2033,91.2033,91.1334,91.1596,18294.0
2020-08-10 14:55:00,104.36,104.38,104.29,104.38,16621.0,91.1596,91.1771,91.0985,91.1771,16621.0
2020-08-10 15:00:00,104.37,104.41,104.33,104.41,22691.0,91.1684,91.2033,91.1334,91.2033,22691.0
2020-08-10 15:05:00,104.4,104.48,104.37,104.44,28587.0,91.1946,91.2644,91.1684,91.2295,28587.0
2020-08-10 15:10:00,104.44,104.47,104.36,104.37,19799.0,91.2295,91.2557,91.1596,91.1684,19799.0
2020-08-10 15:15:00,104.37,104.38,104.21,104.25,21527.0,91.1684,91.1771,91.0286,91.0635,21527.0
2020-08-10 15:20:00,104.25,104.33,104.21,104.21,24731.0,91.0635,91.1334,91.0286,91.0286,24731.0
2020-08-10 15:25:00,104.23,104.25,104.15,104.2,27719.0,91.0461,91.0635,90.9762,91.0199,27719.0
2020-08-10 15:30:00,104.18,104.3,104.17,104.21,37821.0,91.0024,91.1072,90.9937,91.0286,37821.0
2020-08-10 15:35:00,104.2,104.24,104.12,104.19,35048.0,91.0199,91.0548,90.95,91.0111,35048.0
2020-08-10 15:40:00,104.2,104.24,104.05,104.07,48842.0,91.0199,91.0548,90.8888,90.9063,48842.0
2020-08-10 15:45:00,104.07,104.09,103.97,103.99,73899.0,90.9063,90.9238,90.819,90.8364,73899.0
2020-08-10 15:50:00,103.98,104.13,103.89,103.9,89691.0,90.8277,90.9587,90.7491,90.7578,89691.0
2020-08-10 15:55:00,103.9,103.92,103.73,103.77,261808.0,90.7578,90.7753,90.6093,90.6443,261808.0
2020-08-11 09:30:00,104.68,104.71,103.86,103.95,45222.0,91.4391,91.4654,90.7229,90.8015,45222.0
2020-08-11 09:35:00,103.9,104.33,103.73,104.25,23245.0,90.7578,91.1334,90.6093,91.0635,23245.0
2020-08-11 09:40:00,104.26,104.3,104.08,104.21,19890.0,91.0723,91.1072,90.915,91.0286,19890.0
2020-08-11 09:45:00,104.19,104.46,104.18,104.19,11850.0,91.0111,91.247,91.0024,91.0111,11850.0
2020-08-11 09:50:00,104.19,104.19,103.62,103.64,13067.0,91.0111,91.0111,90.5132,90.5307,13067.0
2020-08-11 09:55:00,103.63,103.69,103.17,103.31,20712.0,90.522,90.5744,90.1201,90.2424,20712.0
2020-08-11 10:00:00,103.3,103.38,103.12,103.3,14245.0,90.2337,90.3036,90.0765,90.2337,14245.0
2020-08-11 10:05:00,103.25,103.31,103.02,103.03,13864.0,90.19,90.2424,89.9891,89.9979,13864.0
2020-08-11 10:10:00,103.05,103.07,102.62,102.69,23981.0,90.0153,90.0328,89.6397,89.7009,23981.0
2020-08-11 10:15:00,102.69,103.0,102.67,102.87,20243.0,89.7009,89.9716,89.6834,89.8581,20243.0
2020-08-11 10:20:00,102.9,103.02,102.68,102.71,23770.0,89.8843,89.9891,89.6921,89.7183,23770.0
2020-08-11 10:25:00,102.79,102.91,102.68,102.84,18776.0,89.7882,89.893,89.6921,89.8319,18776.0
2020-08-11 10:30:00,102.85,102.87,102.54,102.57,19115.0,89.8406,89.8581,89.5698,89.596,19115.0
2020-08-11 10:35:00,102.62,102.64,102.42,102.43,10199.0,89.6397,89.6572,89.465,89.4737,10199.0
2020-08-11 10:40:00,102.41,102.44,101.92,102.02,46756.0,89.4563,89.4825,89.0283,89.1156,46756.0
2020-08-11 10:45:00,102.04,102.08,101.9,101.93,37906.0,89.1331,89.168,89.0108,89.037,37906.0
2020-08-11 10:50:00,101.95,101.98,101.67,101.78,21910.0,89.0545,89.0807,88.8099,88.906,21910.0
2020-08-11 10:55:00,101.84,101.98,101.56,101.58,25823.0,88.9584,89.0807,88.7138,88.7313,25823.0
2020-08-11 11:00:00,101.58,101.65,101.2,101.26,52301.0,88.7313,88.7924,88.3993,88.4517,52301.0
2020-08-11 11:05:00,101.25,101.62,101.2,101.5,35128.0,88.443,88.7662,88.3993,88.6614,35128.0
2020-08-11 11:10:00,101.51,101.61,101.43,101.48,29322.0,88.6701,88.7575,88.6002,88.6439,29322.0
2020-08-11 11:15:00,101.48,101.67,101.4,101.5,26167.0,88.6439,88.8099,88.574,88.6614,26167.0
2020-08-11 11:20:00,101.51,101.62,101.5,101.61,17645.0,88.6701,88.7662,88.6614,88.7575,17645.0
2020-08-11 11:25:00,101.65,101.85,101.56,101.59,132198.0,88.7924,88.9671,88.7138,88.74,132198.0
2020-08-11 11:30:00,101.59,101.73,101.56,101.66,28647.0,88.74,88.8623,88.7138,88.8011,28647.0
2020-08-11 11:35:00,101.72,101.93,101.69,101.81,14156.0,88.8536,89.037,88.8273,88.9322,14156.0
2020-08-11 11:40:00,101.84,101.97,101.78,101.8,13589.0,88.9584,89.0719,88.906,88.9234,13589.0
2020-08-11 11:45:00,101.82,101.9,101.77,101.81,17051.0,88.9409,89.0108,88.8972,88.9322,17051.0
2020-08-11 11:50:00,101.81,101.9,101.77,101.8,15286.0,88.9322,89.0108,88.8972,88.9234,15286.0
2020-08-11 11:55:00,101.8,101.87,101.74,101.83,11254.0,88.9234,88.9846,88.871,88.9496,11254.0
2020-08-11 12:00:00,101.84,101.91,101.75,101.79,13879.0,88.9584,89.0195,88.8798,88.9147,13879.0
2020-08-11 12:05:00,101.8,101.82,101.73,101.79,13261.0,88.9234,88.9409,88.8623,88.9147,13261.0
2020-08-11 12:10:00,101.8,101.85,101.74,101.82,16592.0,88.9234,88.9671,88.871,88.9409,16592.0
2020-08-11 12:15:00,101.81,102.11,101.76,102.03,21592.0,88.9322,89.1942,88.8885,89.1243,21592.0
2020-08-11 12:20:00,102.01,102.01,101.87,101.89,16813.0,89.1069,89.1069,88.9846,89.0021,16813.0
2020-08-11 12:25:00,101.91,101.98,101.83,101.83,9862.0,89.0195,89.0807,88.9496,88.9496,9862.0
2020-08-11 12:30:00,101.84,101.87,101.8,101.84,10569.0,88.9584,88.9846,88.9234,88.9584,10569.0
2020-08-11 12:35:00,101.82,101.93,101.81,101.92,56640.0,88.9409,89.037,88.9322,89.0283,56640.0
2020-08-11 12:40:00,101.91,101.95,101.82,101.93,14973.0,89.0195,89.0545,88.9409,89.037,14973.0
2020-08-11 12:45:00,101.93,101.99,101.85,101.94,94667.0,89.037,89.0894,88.9671,89.0457,94667.0
2020-08-11 12:50:00,101.95,101.95,101.86,101.86,15572.0,89.0545,89.0545,88.9758,88.9758,15572.0
2020-08-11 12:55:00,101.85,101.92,101.75,101.75,18351.0,88.9671,89.0283,88.8798,88.8798,18351.0
2020-08-11 13:00:00,101.73,101.73,101.67,101.68,10679.0,88.8623,88.8623,88.8099,88.8186,10679.0
2020-08-11 13:05:00,101.67,101.77,101.64,101.77,7804.0,88.8099,88.8972,88.7837,88.8972,7804.0
2020-08-11 13:10:00,101.77,101.79,101.68,101.72,8282.0,88.8972,88.9147,88.8186,88.8536,8282.0
2020-08-11 13:15:00,101.73,101.82,101.71,101.8,14182.0,88.8623,88.9409,88.8448,88.9234,14182.0
2020-08-11 13:20:00,101.8,101.9,101.78,101.87,11939.0,88.9234,89.0108,88.906,88.9846,11939.0
2020-08-11 13:25:00,101.86,102.03,101.84,102.01,7930.0,88.9758,89.1243,88.9584,89.1069,7930.0
2020-08-11 13:30:00,102.01,102.29,101.85,102.28,51423.0,89.1069,89.3515,88.9671,89.3427,51423.0
2020-08-11 13:35:00,102.29,102.43,102.26,102.41,12052.0,89.3515,89.4737,89.3252,89.4563,12052.0
2020-08-11 13:40:00,102.41,102.54,102.39,102.47,8384.0,89.4563,89.5698,89.4388,89.5087,8384.0
2020-08-11 13:45:00,102.46,102.46,102.28,102.28,9195.0,89.5,89.5,89.3427,89.3427,9195.0
2020-08-11 13:50:00,102.29,102.3,102.21,102.27,13249.0,89.3515,89.3602,89.2816,89.334,13249.0
2020-08-11 13:55:00,102.25,102.3,102.21,102.22,14352.0,89.3165,89.3602,89.2816,89.2903,14352.0
2020-08-11 14:00:00,102.23,102.33,102.23,102.24,62908.0,89.299,89.3864,89.299,89.3078,62908.0
2020-08-11 14:05:00,102.24,102.3,102.21,102.23,11889.0,89.3078,89.3602,89.2816,89.299,11889.0
2020-08-11 14:10:00,102.24,102.25,102.11,102.13,13204.0,89.3078,89.3165,89.1942,89.2117,13204.0
2020-08-11 14:15:00,102.13,102.22,102.06,102.17,8045.0,89.2117,89.2903,89.1505,89.2466,8045.0
2020-08-11 14:20:00,102.16,102.16,102.0,102.0,9124.0,89.2379,89.2379,89.0981,89.0981,9124.0
2020-08-11 14:25:00,101.98,102.04,101.87,101.95,10706.0,89.0807,89.1331,88.9846,89.0545,10706.0
2020-08-11 14:30:00,101.95,102.05,101.9,102.02,12783.0,89.0545,89.1418,89.0108,89.1156,12783.0
2020-08-11 14:35:00,102.01,102.01,101.8,101.89,14883.0,89.1069,89.1069,88.9234,89.0021,14883.0
2020-08-11 14:40:00,101.9,101.98,101.85,101.94,38437.0,89.0108,89.0807,88.9671,89.0457,38437.0
2020-08-11 14:45:00,101.93,101.95,101.68,101.72,34171.0,89.037,89.0545,88.8186,88.8536,34171.0
2020-08-11 14:50:00,101.72,101.83,101.62,101.81,11199.0,88.8536,88.9496,88.7662,88.9322,11199.0
2020-08-11 14:55:00,101.8,101.83,101.74,101.77,11298.0,88.9234,88.9496,88.871,88.8972,11298.0
2020-08-11 15:00:00,101.76,101.78,101.59,101.6,19507.0,88.8885,88.906,88.74,88.7487,19507.0
2020-08-11 15:05:00,101.6,101.79,101.58,101.64,15847.0,88.7487,88.9147,88.7313,88.7837,15847.0
2020-08-11 15:10:00,101.61,101.79,101.53,101.53,23469.0,88.7575,88.9147,88.6876,88.6876,23469.0
2020-08-11 15:15:00,101.54,101.56,101.08,101.12,32140.0,88.6963,88.7138,88.2945,88.3294,32140.0
2020-08-11 15:20:00,101.11,101.46,101.11,101.22,32753.0,88.3207,88.6264,88.3207,88.4168,32753.0
2020-08-11 15:25:00,101.22,101.49,101.22,101.32,23331.0,88.4168,88.6526,88.4168,88.5041,23331.0
2020-08-11 15:30:00,101.29,101.37,100.89,100.91,48589.0,88.4779,88.5478,88.1285,88.146,48589.0
2020-08-11 15:35:00,100.91,101.15,100.9,101.03,51555.0,88.146,88.3557,88.1373,88.2508,51555.0
2020-08-11 15:40:00,101.06,101.17,100.94,101.03,51393.0,88.277,88.3731,88.1722,88.2508,51393.0
2020-08-11 15:45:00,101.02,101.03,100.66,100.66,81150.0,88.2421,88.2508,87.9276,87.9276,81150.0
2020-08-11 15:50:00,100.65,100.65,100.08,100.09,141722.0,87.9189,87.9189,87.421,87.4297,141722.0
2020-08-11 15:55:00,100.09,100.53,100.09,100.53,178163.0,87.4297,87.8141,87.4297,87.8141,178163.0
2020-08-12 09:30:00,102.2,102.2,101.51,101.99,49790.0,89.2728,89.2728,88.6701,89.0894,49790.0
2020-08-12 09:35:00,102.0,102.06,101.77,101.78,31288.0,89.0981,89.1505,88.8972,88.906,31288.0
2020-08-12 09:40:00,101.69,101.75,101.15,101.25,49576.0,88.8273,88.8798,88.3557,88.443,49576.0
2020-08-12 09:45:00,101.27,101.49,100.97,101.37,88192.0,88.4605,88.6526,88.1984,88.5478,88192.0
2020-08-12 09:50:00,101.39,101.62,101.34,101.47,23759.0,88.5653,88.7662,88.5216,88.6352,23759.0
2020-08-12 09:55:00,101.42,102.03,101.23,102.0,31535.0,88.5915,89.1243,88.4255,89.0981,31535.0
2020-08-12 10:00:00,102.02,102.64,101.99,102.57,35339.0,89.1156,89.6572,89.0894,89.596,35339.0
2020-08-12 10:05:00,102.55,102.58,102.23,102.58,16755.0,89.5786,89.6048,89.299,89.6048,16755.0
2020-08-12 10:10:00,102.59,102.66,102.34,102.34,15145.0,89.6135,89.6747,89.3951,89.3951,15145.0
2020-08-12 10:15:00,102.35,102.4,102.16,102.26,17569.0,89.4039,89.4475,89.2379,89.3252,17569.0
2020-08-12 10:20:00,102.23,102.66,102.17,102.66,11651.0,89.299,89.6747,89.2466,89.6747,11651.0
2020-08-12 10:25:00,102.65,102.66,102.45,102.49,11308.0,89.6659,89.6747,89.4912,89.5262,11308.0
2020-08-12 10:30:00,102.52,102.7,102.36,102.45,19212.0,89.5524,89.7096,89.4126,89.4912,19212.0
2020-08-12 10:35:00,102.45,102.55,102.37,102.49,14801.0,89.4912,89.5786,89.4213,89.5262,14801.0
2020-08-12 10:40:00,102.5,102.53,102.24,102.24,8465.0,89.5349,89.5611,89.3078,89.3078,8465.0
2020-08-12 10:45:00,102.28,102.43,102.25,102.26,12712.0,89.3427,89.4737,89.3165,89.3252,12712.0
2020-08-12 10:50:00,102.28,102.47,102.22,102.22,14351.0,89.3427,89.5087,89.2903,89.2903,14351.0
2020-08-12 10:55:00,102.2,102.39,102.1,102.34,19483.0,89.2728,89.4388,89.1855,89.3951,19483.0
2020-08-12 11:00:00,102.31,102.36,102.2,102.31,13513.0,89.3689,89.4126,89.2728,89.3689,13513.0
2020-08-12 11:05:00,102.32,102.34,102.09,102.3,12582.0,89.3777,89.3951,89.1768,89.3602,12582.0
2020-08-12 11:10:00,102.29,102.32,102.21,102.21,14338.0,89.3515,89.3777,89.2816,89.2816,14338.0
2020-08-12 11:15:00,102.25,102.45,102.21,102.45,18556.0,89.3165,89.4912,89.2816,89.4912,18556.0
2020-08-12 11:20:00,102.44,102.45,102.13,102.19,27461.0,89.4825,89.4912,89.2117,89.2641,27461.0
2020-08-12 11:25:00,102.2,102.2,102.02,102.05,22473.0,89.2728,89.2728,89.1156,89.1418,22473.0
2020-08-12 11:30:00,102.06,102.3,102.03,102.26,8355.0,89.1505,89.3602,89.1243,89.3252,8355.0
2020-08-12 11:35:00,102.3,102.3,102.19,102.23,6714.0,89.3602,89.3602,89.2641,89.299,6714.0
2020-08-12 11:40:00,102.23,102.29,102.19,102.2,13123.0,89.299,89.3515,89.2641,89.2728,13123.0
2020-08-12 11:45:00,102.21,102.34,102.17,102.34,15121.0,89.2816,89.3951,89.2466,89.3951,15121.0
2020-08-12 11:50:00,102.34,102.39,102.21,102.23,7120.0,89.3951,89.4388,89.2816,89.299,7120.0
2020-08-12 11:55:00,102.24,102.5,102.23,102.38,11356.0,89.3078,89.5349,89.299,89.4301,11356.0
2020-08-12 12:00:00,102.39,102.48,102.36,102.43,9458.0,89.4388,89.5174,89.4126,89.4737,9458.0
2020-08-12 12:05:00,102.43,102.52,102.41,102.43,7752.0,89.4737,89.5524,89.4563,89.4737,7752.0
2020-08-12 12:10:00,102.44,102.64,102.43,102.64,12951.0,89.4825,89.6572,89.4737,89.6572,12951.0
2020-08-12 12:15:00,102.63,102.75,102.63,102.65,8772.0,89.6484,89.7533,89.6484,89.6659,8772.0
2020-08-12 12:20:00,102.62,102.63,102.54,102.63,9452.0,89.6397,89.6484,89.5698,89.6484,9452.0
2020-08-12 12:25:00,102.62,102.67,102.56,102.64,7418.0,89.6397,89.6834,89.5873,89.6572,7418.0
2020-08-12 12:30:00,102.61,102.69,102.58,102.67,8329.0,89.631,89.7009,89.6048,89.6834,8329.0
2020-08-12 12:35:00,102.67,102.76,102.67,102.76,5947.0,89.6834,89.762,89.6834,89.762,5947.0
2020-08-12 12:40:00,102.77,102.78,102.72,102.75,7542.0,89.7707,89.7795,89.7271,89.7533,7542.0
2020-08-12 12:45:00,102.75,102.87,102.73,102.83,6923.0,89.7533,89.8581,89.7358,89.8232,6923.0
2020-08-12 12:50:00,102.84,102.91,102.78,102.8,5113.0,89.8319,89.893,89.7795,89.7969,5113.0
2020-08-12 12:55:00,102.81,102.95,102.81,102.95,7474.0,89.8057,89.928,89.8057,89.928,7474.0
2020-08-12 13:00:00,102.94,103.08,102.94,102.99,10046.0,89.9192,90.0415,89.9192,89.9629,10046.0
2020-08-12 13:05:00,102.98,103.03,102.92,102.92,5600.0,89.9542,89.9979,89.9018,89.9018,5600.0
2020-08-12 13:10:00,102.92,103.01,102.89,102.94,8490.0,89.9018,89.9804,89.8756,89.9192,8490.0
2020-08-12 13:15:00,102.93,102.97,102.85,102.86,10925.0,89.9105,89.9454,89.8406,89.8494,10925.0
2020-08-12 13:20:00,102.85,102.86,102.74,102.81,15080.0,89.8406,89.8494,89.7445,89.8057,15080.0
2020-08-12 13:25:00,102.82,102.88,102.73,102.8,11452.0,89.8144,89.8668,89.7358,89.7969,11452.0
2020-08-12 13:30:00,102.79,102.85,102.75,102.83,12127.0,89.7882,89.8406,89.7533,89.8232,12127.0
2020-08-12 13:35:00,102.82,102.95,102.82,102.93,12072.0,89.8144,89.928,89.8144,89.9105,12072.0
2020-08-12 13:40:00,102.92,103.0,102.86,102.89,16387.0,89.9018,89.9716,89.8494,89.8756,16387.0
2020-08-12 13:45:00,102.89,102.92,102.86,102.87,20864.0,89.8756,89.9018,89.8494,89.8581,20864.0
2020-08-12 13:50:00,102.89,102.9,102.81,102.84,6574.0,89.8756,89.8843,89.8057,89.8319,6574.0
2020-08-12 13:55:00,102.85,102.91,102.82,102.87,11001.0,89.8406,89.893,89.8144,89.8581,11001.0
2020-08-12 14:00:00,102.88,102.9,102.6,102.61,9806.0,89.8668,89.8843,89.6222,89.631,9806.0
2020-08-12 14:05:00,102.59,102.69,102.55,102.56,7631.0,89.6135,89.7009,89.5786,89.5873,7631.0
2020-08-12 14:10:00,102.57,102.66,102.57,102.58,9374.0,89.596,89.6747,89.596,89.6048,9374.0
2020-08-12 14:15:00,102.58,102.64,102.56,102.64,10490.0,89.6048,89.6572,89.5873,89.6572,10490.0
2020-08-12 14:20:00,102.64,102.69,102.63,102.67,13122.0,89.6572,89.7009,89.6484,89.6834,13122.0
2020-08-12 14:25:00,102.67,102.7,102.59,102.64,13949.0,89.6834,89.7096,89.6135,89.6572,13949.0
2020-08-12 14:30:00,102.62,102.66,102.54,102.55,13933.0,89.6397,89.6747,89.5698,89.5786,13933.0
2020-08-12 14:35:00,102.55,102.57,102.51,102.53,13584.0,89.5786,89.596,89.5436,89.5611,13584.0
2020-08-12 14:40:00,102.52,102.57,102.52,102.54,12790.0,89.5524,89.596,89.5524,89.5698,12790.0
2020-08-12 14:45:00,102.55,102.56,102.48,102.49,15884.0,89.5786,89.5873,89.5174,89.5262,15884.0
2020-08-12 14:50:00,102.49,102.71,102.49,102.71,68629.0,89.5262,89.7183,89.5262,89.7183,68629.0
2020-08-12 14:55:00,102.71,102.88,102.71,102.81,18587.0,89.7183,89.8668,89.7183,89.8057,18587.0
2020-08-12 15:00:00,102.8,102.87,102.75,102.78,17882.0,89.7969,89.8581,89.7533,89.7795,17882.0
2020-08-12 15:05:00,102.79,102.8,102.7,102.73,19265.0,89.7882,89.7969,89.7096,89.7358,19265.0
2020-08-12 15:10:00,102.75,102.86,102.74,102.81,15894.0,89.7533,89.8494,89.7445,89.8057,15894.0
2020-08-12 15:15:00,102.8,102.89,102.79,102.88,17560.0,89.7969,89.8756,89.7882,89.8668,17560.0
2020-08-12 15:20:00,102.87,102.94,102.86,102.89,15626.0,89.8581,89.9192,89.8494,89.8756,15626.0
2020-08-12 15:25:00,102.9,102.99,102.86,102.9,18710.0,89.8843,89.9629,89.8494,89.8843,18710.0
2020-08-12 15:30:00,102.89,102.9,102.7,102.79,23726.0,89.8756,89.8843,89.7096,89.7882,23726.0
2020-08-12 15:35:00,102.78,102.79,102.65,102.76,31284.0,89.7795,89.7882,89.6659,89.762,31284.0
2020-08-12 15:40:00,102.74,103.0,102.69,102.73,42539.0,89.7445,89.9716,89.7009,89.7358,42539.0
2020-08-12 15:45:00,102.7,102.78,102.68,102.72,42620.0,89.7096,89.7795,89.6921,89.7271,42620.0
2020-08-12 15:50:00,102.75,102.79,102.57,102.6,82852.0,89.7533,89.7882,89.596,89.6222,82852.0
2020-08-12 15:55:00,102.6,102.99,102.48,102.92,235066.0,89.6222,89.9629,89.5174,89.9018,235066.0
2020-08-13 09:30:00,102.5,102.85,102.46,102.64,30445.0,89.5349,89.8406,89.5,89.6572,30445.0
2020-08-13 09:35:00,102.77,102.9,102.73,102.79,8573.0,89.7707,89.8843,89.7358,89.7882,8573.0
2020-08-13 09:40:00,102.8,103.35,102.8,103.28,14578.0,89.7969,90.2774,89.7969,90.2162,14578.0
2020-08-13 09:45:00,103.22,103.41,103.13,103.16,6818.0,90.1638,90.3298,90.0852,90.1114,6818.0
2020-08-13 09:50:00,103.14,103.54,103.11,103.33,21137.0,90.0939,90.4433,90.0677,90.2599,21137.0
2020-08-13 09:55:00,103.35,103.73,103.35,103.69,25189.0,90.2774,90.6093,90.2774,90.5744,25189.0
2020-08-13 10:00:00,103.72,103.72,103.35,103.38,16969.0,90.6006,90.6006,90.2774,90.3036,16969.0
2020-08-13 10:05:00,103.36,103.42,103.23,103.42,54110.0,90.2861,90.3385,90.1726,90.3385,54110.0
2020-08-13 10:10:00,103.41,103.49,103.27,103.33,62149.0,90.3298,90.3997,90.2075,90.2599,62149.0
2020-08-13 10:15:00,103.35,103.48,103.26,103.48,15750.0,90.2774,90.3909,90.1988,90.3909,15750.0
2020-08-13 10:20:00,103.51,103.59,103.41,103.45,7098.0,90.4171,90.487,90.3298,90.3647,7098.0
2020-08-13 10:25:00,103.46,103.47,103.2,103.2,6079.0,90.3735,90.3822,90.1463,90.1463,6079.0
2020-08-13 10:30:00,103.2,103.26,103.1,103.21,6810.0,90.1463,90.1988,90.059,90.1551,6810.0
2020-08-13 10:35:00,103.21,103.22,102.92,102.94,7016.0,90.1551,90.1638,89.9018,89.9192,7016.0
2020-08-13 10:40:00,102.93,103.05,102.92,103.05,3885.0,89.9105,90.0153,89.9018,90.0153,3885.0
2020-08-13 10:45:00,102.99,103.04,102.88,103.03,9240.0,89.9629,90.0066,89.8668,89.9979,9240.0
2020-08-13 10:50:00,103.01,103.06,102.94,103.03,7450.0,89.9804,90.0241,89.9192,89.9979,7450.0
2020-08-13 10:55:00,103.03,103.19,103.03,103.09,14869.0,89.9979,90.1376,89.9979,90.0503,14869.0
2020-08-13 11:00:00,103.08,103.15,102.99,103.11,9415.0,90.0415,90.1027,89.9629,90.0677,9415.0
2020-08-13 11:05:00,103.11,103.17,103.06,103.06,7408.0,90.0677,90.1201,90.0241,90.0241,7408.0
2020-08-13 11:10:00,103.03,103.13,102.98,103.1,7043.0,89.9979,90.0852,89.9542,90.059,7043.0
2020-08-13 11:15:00,103.11,103.17,103.07,103.1,15049.0,90.0677,90.1201,90.0328,90.059,15049.0
2020-08-13 11:20:00,103.1,103.24,103.1,103.24,12376.0,90.059,90.1813,90.059,90.1813,12376.0
2020-08-13 11:25:00,103.24,103.28,103.1,103.14,7441.0,90.1813,90.2162,90.059,90.0939,7441.0
2020-08-13 11:30:00,103.09,103.21,103.05,103.13,5289.0,90.0503,90.1551,90.0153,90.0852,5289.0
2020-08-13 11:35:00,103.12,103.13,103.0,103.09,5500.0,90.0765,90.0852,89.9716,90.0503,5500.0
2020-08-13 11:40:00,103.08,103.23,103.04,103.16,7188.0,90.0415,90.1726,90.0066,90.1114,7188.0
2020-08-13 11:45:00,103.16,103.27,103.06,103.07,5671.0,90.1114,90.2075,90.0241,90.0328,5671.0
2020-08-13 11:50:00,103.08,103.13,103.05,103.1,4804.0,90.0415,90.0852,90.0153,90.059,4804.0
2020-08-13 11:55:00,103.1,103.1,102.96,103.02,4845.0,90.059,90.059,89.9367,89.9891,4845.0
2020-08-13 12:00:00,103.02,103.15,103.02,103.13,11343.0,89.9891,90.1027,89.9891,90.0852,11343.0
2020-08-13 12:05:00,103.15,103.17,103.07,103.08,11112.0,90.1027,90.1201,90.0328,90.0415,11112.0
2020-08-13 12:10:00,103.09,103.13,103.03,103.05,7987.0,90.0503,90.0852,89.9979,90.0153,7987.0
2020-08-13 12:15:00,103.02,103.02,102.87,102.87,3124.0,89.9891,89.9891,89.8581,89.8581,3124.0
2020-08-13 12:20:00,102.86,102.92,102.82,102.92,9872.0,89.8494,89.9018,89.8144,89.9018,9872.0
2020-08-13 12:25:00,102.91,102.91,102.79,102.82,4220.0,89.893,89.893,89.7882,89.8144,4220.0
2020-08-13 12:30:00,102.82,102.88,102.79,102.82,7602.0,89.8144,89.8668,89.7882,89.8144,7602.0
2020-08-13 12:35:00,102.83,102.89,102.83,102.89,6724.0,89.8232,89.8756,89.8232,89.8756,6724.0
2020-08-13 12:40:00,102.9,103.07,102.89,103.04,10062.0,89.8843,90.0328,89.8756,90.0066,10062.0
2020-08-13 12:45:00,103.02,103.21,103.02,103.19,54693.0,89.9891,90.1551,89.9891,90.1376,54693.0
2020-08-13 12:50:00,103.18,103.23,103.14,103.22,8063.0,90.1289,90.1726,90.0939,90.1638,8063.0
2020-08-13 12:55:00,103.23,103.31,103.19,103.31,16410.0,90.1726,90.2424,90.1376,90.2424,16410.0
2020-08-13 13:00:00,103.29,103.34,103.18,103.27,7001.0,90.225,90.2686,90.1289,90.2075,7001.0
2020-08-13 13:05:00,103.27,103.3,103.18,103.21,8531.0,90.2075,90.2337,90.1289,90.1551,8531.0
2020-08-13 13:10:00,103.21,103.23,103.17,103.22,8322.0,90.1551,90.1726,90.1201,90.1638,8322.0
2020-08-13 13:15:00,103.21,103.29,103.19,103.26,11904.0,90.1551,90.225,90.1376,90.1988,11904.0
2020-08-13 13:20:00,103.25,103.26,103.21,103.26,5735.0,90.19,90.1988,90.1551,90.1988,5735.0
2020-08-13 13:25:00,103.24,103.27,103.19,103.19,5901.0,90.1813,90.2075,90.1376,90.1376,5901.0
2020-08-13 13:30:00,103.14,103.14,102.91,102.91,12921.0,90.0939,90.0939,89.893,89.893,12921.0
2020-08-13 13:35:00,102.95,103.13,102.93,103.1,8632.0,89.928,90.0852,89.9105,90.059,8632.0
2020-08-13 13:40:00,103.13,103.23,103.12,103.16,3488.0,90.0852,90.1726,90.0765,90.1114,3488.0
2020-08-13 13:45:00,103.15,103.26,103.15,103.24,7861.0,90.1027,90.1988,90.1027,90.1813,7861.0
2020-08-13 13:50:00,103.23,103.34,103.23,103.33,6815.0,90.1726,90.2686,90.1726,90.2599,6815.0
2020-08-13 13:55:00,103.33,103.34,103.17,103.19,8203.0,90.2599,90.2686,90.1201,90.1376,8203.0
2020-08-13 14:00:00,103.2,103.2,102.97,103.08,6103.0,90.1463,90.1463,89.9454,90.0415,6103.0
2020-08-13 14:05:00,103.08,103.13,103.01,103.04,14880.0,90.0415,90.0852,89.9804,90.0066,14880.0
2020-08-13 14:10:00,103.04,103.1,102.96,103.02,40860.0,90.0066,90.059,89.9367,89.9891,40860.0
2020-08-13 14:15:00,103.03,103.1,102.86,102.86,7880.0,89.9979,90.059,89.8494,89.8494,7880.0
2020-08-13 14:20:00,102.87,102.91,102.71,102.77,15700.0,89.8581,89.893,89.7183,89.7707,15700.0
2020-08-13 14:25:00,102.78,102.97,102.76,102.88,14475.0,89.7795,89.9454,89.762,89.8668,14475.0
2020-08-13 14:30:00,102.88,102.99,102.82,102.91,13191.0,89.8668,89.9629,89.8144,89.893,13191.0
2020-08-13 14:35:00,102.91,102.93,102.76,102.84,9103.0,89.893,89.9105,89.762,89.8319,9103.0
2020-08-13 14:40:00,102.84,102.99,102.78,102.81,10746.0,89.8319,89.9629,89.7795,89.8057,10746.0
2020-08-13 14:45:00,102.83,103.05,102.83,102.89,11748.0,89.8232,90.0153,89.8232,89.8756,11748.0
2020-08-13 14:50:00,102.88,102.88,102.58,102.79,13298.0,89.8668,89.8668,89.6048,89.7882,13298.0
2020-08-13 14:55:00,102.77,102.78,102.59,102.71,15904.0,89.7707,89.7795,89.6135,89.7183,15904.0
2020-08-13 15:00:00,102.72,102.8,102.54,102.68,24757.0,89.7271,89.7969,89.5698,89.6921,24757.0
2020-08-13 15:05:00,102.67,102.69,102.4,102.41,25899.0,89.6834,89.7009,89.4475,89.4563,25899.0
2020-08-13 15:10:00,102.4,102.7,102.37,102.67,29604.0,89.4475,89.7096,89.4213,89.6834,29604.0
2020-08-13 15:15:00,102.67,102.7,102.49,102.61,16786.0,89.6834,89.7096,89.5262,89.631,16786.0
2020-08-13 15:20:00,102.61,102.88,102.61,102.87,9243.0,89.631,89.8668,89.631,89.8581,9243.0
2020-08-13 15:25:00,102.87,102.88,102.78,102.83,9711.0,89.8581,89.8668,89.7795,89.8232,9711.0
2020-08-13 15:30:00,102.84,102.87,102.77,102.81,12575.0,89.8319,89.8581,89.7707,89.8057,12575.0
2020-08-13 15:35:00,102.8,102.83,102.58,102.63,17572.0,89.7969,89.8232,89.6048,89.6484,17572.0
2020-08-13 15:40:00,102.62,102.69,102.57,102.6,19382.0,89.6397,89.7009,89.596,89.6222,19382.0
2020-08-13 15:45:00,102.59,102.59,102.41,102.45,23361.0,89.6135,89.6135,89.4563,89.4912,23361.0
2020-08-13 15:50:00,102.44,102.64,102.33,102.63,35241.0,89.4825,89.6572,89.3864,89.6484,35241.0
2020-08-13 15:55:00,102.63,102.68,102.53,102.65,93802.0,89.6484,89.6921,89.5611,89.6659,93802.0
2020-08-14 09:30:00,102.34,102.82,102.2,102.35,46305.0,89.3951,89.8144,89.2728,89.4039,46305.0
2020-08-14 09:35:00,102.31,102.73,102.31,102.55,7818.0,89.3689,89.7358,89.3689,89.5786,7818.0
2020-08-14 09:40:00,102.51,102.82,102.46,102.76,10485.0,89.5436,89.8144,89.5,89.762,10485.0
2020-08-14 09:45:00,102.74,102.9,102.61,102.9,10683.0,89.7445,89.8843,89.631,89.8843,10683.0
2020-08-14 09:50:00,102.9,103.05,102.62,103.01,43892.0,89.8843,90.0153,89.6397,89.9804,43892.0
2020-08-14 09:55:00,103.01,103.36,102.93,103.26,36059.0,89.9804,90.2861,89.9105,90.1988,36059.0
2020-08-14 10:00:00,103.26,103.42,103.09,103.37,31514.0,90.1988,90.3385,90.0503,90.2948,31514.0
2020-08-14 10:05:00,103.41,103.51,103.28,103.44,43254.0,90.3298,90.4171,90.2162,90.356,43254.0
2020-08-14 10:10:00,103.44,103.48,103.19,103.27,17974.0,90.356,90.3909,90.1376,90.2075,17974.0
2020-08-14 10:15:00,103.26,103.34,103.15,103.29,27768.0,90.1988,90.2686,90.1027,90.225,27768.0
2020-08-14 10:20:00,103.32,103.42,103.26,103.38,21697.0,90.2512,90.3385,90.1988,90.3036,21697.0
2020-08-14 10:25:00,103.41,103.44,103.3,103.3,26258.0,90.3298,90.356,90.2337,90.2337,26258.0
2020-08-14 10:30:00,103.33,103.68,103.33,103.55,78173.0,90.2599,90.5656,90.2599,90.4521,78173.0
2020-08-14 10:35:00,103.55,103.66,103.5,103.55,31630.0,90.4521,90.5482,90.4084,90.4521,31630.0
2020-08-14 10:40:00,103.55,103.82,103.55,103.77,19637.0,90.4521,90.6879,90.4521,90.6443,19637.0
2020-08-14 10:45:00,103.79,103.85,103.65,103.68,21924.0,90.6617,90.7141,90.5394,90.5656,21924.0
2020-08-14 10:50:00,103.69,103.69,103.48,103.64,13798.0,90.5744,90.5744,90.3909,90.5307,13798.0
2020-08-14 10:55:00,103.66,103.71,103.54,103.54,9255.0,90.5482,90.5918,90.4433,90.4433,9255.0
2020-08-14 11:00:00,103.53,103.54,103.41,103.48,7270.0,90.4346,90.4433,90.3298,90.3909,7270.0
2020-08-14 11:05:00,103.47,103.51,103.37,103.39,8412.0,90.3822,90.4171,90.2948,90.3123,8412.0
2020-08-14 11:10:00,103.39,103.59,103.39,103.53,16418.0,90.3123,90.487,90.3123,90.4346,16418.0
2020-08-14 11:15:00,103.53,103.62,103.51,103.58,20700.0,90.4346,90.5132,90.4171,90.4783,20700.0
2020-08-14 11:20:00,103.58,103.71,103.54,103.69,12945.0,90.4783,90.5918,90.4433,90.5744,12945.0
2020-08-14 11:25:00,103.69,103.7,103.46,103.54,31342.0,90.5744,90.5831,90.3735,90.4433,31342.0
2020-08-14 11:30:00,103.52,103.57,103.49,103.56,11140.0,90.4259,90.4695,90.3997,90.4608,11140.0
2020-08-14 11:35:00,103.58,103.59,103.46,103.46,10981.0,90.4783,90.487,90.3735,90.3735,10981.0
2020-08-14 11:40:00,103.45,103.46,103.32,103.39,9764.0,90.3647,90.3735,90.2512,90.3123,9764.0
2020-08-14 11:45:00,103.39,103.47,103.37,103.41,9264.0,90.3123,90.3822,90.2948,90.3298,9264.0
2020-08-14 11:50:00,103.39,103.47,103.39,103.47,9519.0,90.3123,90.3822,90.3123,90.3822,9519.0
2020-08-14 11:55:00,103.49,103.49,103.43,103.47,9003.0,90.3997,90.3997,90.3473,90.3822,9003.0
2020-08-14 12:00:00,103.49,103.49,103.44,103.45,7570.0,90.3997,90.3997,90.356,90.3647,7570.0
2020-08-14 12:05:00,103.45,103.47,103.3,103.31,8126.0,90.3647,90.3822,90.2337,90.2424,8126.0
2020-08-14 12:10:00,103.3,103.4,103.29,103.4,44105.0,90.2337,90.3211,90.225,90.3211,44105.0
2020-08-14 12:15:00,103.4,103.42,103.17,103.19,29129.0,90.3211,90.3385,90.1201,90.1376,29129.0
2020-08-14 12:20:00,103.17,103.27,103.14,103.24,18086.0,90.1201,90.2075,90.0939,90.1813,18086.0
2020-08-14 12:25:00,103.25,103.28,103.21,103.26,9308.0,90.19,90.2162,90.1551,90.1988,9308.0
2020-08-14 12:30:00,103.27,103.45,103.27,103.45,11106.0,90.2075,90.3647,90.2075,90.3647,11106.0
2020-08-14 12:35:00,103.46,103.56,103.43,103.46,15742.0,90.3735,90.4608,90.3473,90.3735,15742.0
2020-08-14 12:40:00,103.47,103.56,103.46,103.55,10864.0,90.3822,90.4608,90.3735,90.4521,10864.0
2020-08-14 12:45:00,103.56,103.61,103.52,103.6,14217.0,90.4608,90.5045,90.4259,90.4958,14217.0
2020-08-14 12:50:00,103.62,103.66,103.53,103.55,16996.0,90.5132,90.5482,90.4346,90.4521,16996.0
2020-08-14 12:55:00,103.56,103.65,103.56,103.63,11836.0,90.4608,90.5394,90.4608,90.522,11836.0
2020-08-14 13:00:00,103.63,103.66,103.6,103.61,11981.0,90.522,90.5482,90.4958,90.5045,11981.0
2020-08-14 13:05:00,103.6,103.6,103.48,103.48,19803.0,90.4958,90.4958,90.3909,90.3909,19803.0
2020-08-14 13:10:00,103.48,103.58,103.48,103.58,14297.0,90.3909,90.4783,90.3909,90.4783,14297.0
2020-08-14 13:15:00,103.57,103.63,103.56,103.62,10436.0,90.4695,90.522,90.4608,90.5132,10436.0
2020-08-14 13:20:00,103.62,103.7,103.61,103.65,15393.0,90.5132,90.5831,90.5045,90.5394,15393.0
2020-08-14 13:25:00,103.65,103.65,103.6,103.63,11131.0,90.5394,90.5394,90.4958,90.522,11131.0
2020-08-14 13:30:00,103.64,103.74,103.62,103.68,11098.0,90.5307,90.618,90.5132,90.5656,11098.0
2020-08-14 13:35:00,103.69,103.7,103.6,103.66,10684.0,90.5744,90.5831,90.4958,90.5482,10684.0
2020-08-14 13:40:00,103.68,103.68,103.53,103.56,13532.0,90.5656,90.5656,90.4346,90.4608,13532.0
2020-08-14 13:45:00,103.57,103.63,103.53,103.53,8404.0,90.4695,90.522,90.4346,90.4346,8404.0
2020-08-14 13:50:00,103.53,103.57,103.52,103.56,5469.0,90.4346,90.4695,90.4259,90.4608,5469.0
2020-08-14 13:55:00,103.56,103.57,103.51,103.54,9370.0,90.4608,90.4695,90.4171,90.4433,9370.0
2020-08-14 14:00:00,103.54,103.6,103.47,103.48,13438.0,90.4433,90.4958,90.3822,90.3909,13438.0
2020-08-14 14:05:00,103.48,103.51,103.43,103.48,15888.0,90.3909,90.4171,90.3473,90.3909,15888.0
2020-08-14 14:10:00,103.5,103.5,103.22,103.22,32656.0,90.4084,90.4084,90.1638,90.1638,32656.0
2020-08-14 14:15:00,103.23,103.29,103.21,103.23,15249.0,90.1726,90.225,90.1551,90.1726,15249.0
2020-08-14 14:20:00,103.22,103.26,103.21,103.24,6120.0,90.1638,90.1988,90.1551,90.1813,6120.0
2020-08-14 14:25:00,103.24,103.24,103.08,103.11,13233.0,90.1813,90.1813,90.0415,90.0677,13233.0
2020-08-14 14:30:00,103.12,103.13,103.03,103.06,10287.0,90.0765,90.0852,89.9979,90.0241,10287.0
2020-08-14 14:35:00,103.05,103.07,102.96,103.01,11817.0,90.0153,90.0328,89.9367,89.9804,11817.0
2020-08-14 14:40:00,103.01,103.01,102.97,102.99,21470.0,89.9804,89.9804,89.9454,89.9629,21470.0
2020-08-14 14:45:00,103.0,103.0,102.83,102.86,14906.0,89.9716,89.9716,89.8232,89.8494,14906.0
2020-08-14 14:50:00,102.86,102.88,102.69,102.76,15969.0,89.8494,89.8668,89.7009,89.762,15969.0
2020-08-14 14:55:00,102.77,102.79,102.72,102.75,12818.0,89.7707,89.7882,89.7271,89.7533,12818.0
2020-08-14 15:00:00,102.75,102.79,102.69,102.74,14885.0,89.7533,89.7882,89.7009,89.7445,14885.0
2020-08-14 15:05:00,102.75,102.76,102.65,102.67,15281.0,89.7533,89.762,89.6659,89.6834,15281.0
2020-08-14 15:10:00,102.66,102.69,102.38,102.4,20292.0,89.6747,89.7009,89.4301,89.4475,20292.0
2020-08-14 15:15:00,102.4,102.47,102.32,102.33,34814.0,89.4475,89.5087,89.3777,89.3864,34814.0
2020-08-14 15:20:00,102.34,102.37,102.26,102.29,24393.0,89.3951,89.4213,89.3252,89.3515,24393.0
2020-08-14 15:25:00,102.29,102.34,102.27,102.3,22045.0,89.3515,89.3951,89.334,89.3602,22045.0
2020-08-14 15:30:00,102.29,102.32,102.25,102.3,15257.0,89.3515,89.3777,89.3165,89.3602,15257.0
2020-08-14 15:35:00,102.29,102.37,102.06,102.07,38739.0,89.3515,89.4213,89.1505,89.1593,38739.0
2020-08-14 15:40:00,102.07,102.29,102.05,102.28,28808.0,89.1593,89.3515,89.1418,89.3427,28808.0
2020-08-14 15:45:00,102.3,102.41,102.08,102.09,37135.0,89.3602,89.4563,89.168,89.1768,37135.0
2020-08-14 15:50:00,102.08,102.49,102.03,102.38,43108.0,89.168,89.5262,89.1243,89.4301,43108.0
2020-08-14 15:55:00,102.39,102.42,102.23,102.34,120118.0,89.4388,89.465,89.299,89.3951,120118.0
2020-08-17 09:30:00,102.3,102.62,102.0,102.07,36374.0,89.3602,89.6397,89.0981,89.1593,36374.0
2020-08-17 09:35:00,102.12,102.38,102.0,102.22,14567.0,89.203,89.4301,89.0981,89.2903,14567.0
2020-08-17 09:40:00,102.24,102.87,102.24,102.85,19730.0,89.3078,89.8581,89.3078,89.8406,19730.0
2020-08-17 09:45:00,102.86,102.99,102.75,102.91,10144.0,89.8494,89.9629,89.7533,89.893,10144.0
2020-08-17 09:50:00,102.98,103.25,102.84,103.15,14509.0,89.9542,90.19,89.8319,90.1027,14509.0
2020-08-17 09:55:00,103.14,103.47,103.14,103.47,13463.0,90.0939,90.3822,90.0939,90.3822,13463.0
2020-08-17 10:00:00,103.47,103.62,103.3,103.62,11488.0,90.3822,90.5132,90.2337,90.5132,11488.0
2020-08-17 10:05:00,103.62,103.7,103.31,103.39,8765.0,90.5132,90.5831,90.2424,90.3123,8765.0
2020-08-17 10:10:00,103.35,103.67,103.35,103.63,9159.0,90.2774,90.5569,90.2774,90.522,9159.0
2020-08-17 10:15:00,103.64,103.7,103.51,103.55,7384.0,90.5307,90.5831,90.4171,90.4521,7384.0
2020-08-17 10:20:00,103.54,103.78,103.52,103.64,10349.0,90.4433,90.653,90.4259,90.5307,10349.0
2020-08-17 10:25:00,103.66,103.7,103.53,103.64,10041.0,90.5482,90.5831,90.4346,90.5307,10041.0
2020-08-17 10:30:00,103.65,103.71,103.5,103.5,10356.0,90.5394,90.5918,90.4084,90.4084,10356.0
2020-08-17 10:35:00,103.45,103.49,103.39,103.44,8867.0,90.3647,90.3997,90.3123,90.356,8867.0
2020-08-17 10:40:00,103.4,103.61,103.39,103.61,9995.0,90.3211,90.5045,90.3123,90.5045,9995.0
2020-08-17 10:45:00,103.63,103.71,103.6,103.66,23806.0,90.522,90.5918,90.4958,90.5482,23806.0
2020-08-17 10:50:00,103.68,103.89,103.68,103.89,5153.0,90.5656,90.7491,90.5656,90.7491,5153.0
2020-08-17 10:55:00,103.86,103.88,103.76,103.83,10640.0,90.7229,90.7403,90.6355,90.6967,10640.0
2020-08-17 11:00:00,103.82,103.82,103.64,103.78,9103.0,90.6879,90.6879,90.5307,90.653,9103.0
2020-08-17 11:05:00,103.78,104.01,103.74,103.79,9197.0,90.653,90.8539,90.618,90.6617,9197.0
2020-08-17 11:10:00,103.78,103.86,103.72,103.86,11431.0,90.653,90.7229,90.6006,90.7229,11431.0
2020-08-17 11:15:00,103.83,103.96,103.83,103.92,8865.0,90.6967,90.8102,90.6967,90.7753,8865.0
2020-08-17 11:20:00,103.93,104.17,103.93,104.16,21894.0,90.784,90.9937,90.784,90.9849,21894.0
2020-08-17 11:25:00,104.17,104.18,104.02,104.08,14610.0,90.9937,91.0024,90.8626,90.915,14610.0
2020-08-17 11:30:00,104.05,104.07,104.0,104.01,6641.0,90.8888,90.9063,90.8452,90.8539,6641.0
2020-08-17 11:35:00,104.0,104.09,103.95,103.98,9708.0,90.8452,90.9238,90.8015,90.8277,9708.0
2020-08-17 11:40:00,104.02,104.1,103.98,104.1,13168.0,90.8626,90.9325,90.8277,90.9325,13168.0
2020-08-17 11:45:00,104.11,104.11,103.96,104.02,26914.0,90.9412,90.9412,90.8102,90.8626,26914.0
2020-08-17 11:50:00,104.0,104.01,103.94,103.99,13725.0,90.8452,90.8539,90.7927,90.8364,13725.0
2020-08-17 11:55:00,104.03,104.1,104.02,104.09,7074.0,90.8714,90.9325,90.8626,90.9238,7074.0
2020-08-17 12:00:00,104.08,104.15,104.08,104.09,4601.0,90.915,90.9762,90.915,90.9238,4601.0
2020-08-17 12:05:00,104.1,104.11,104.0,104.01,5607.0,90.9325,90.9412,90.8452,90.8539,5607.0
2020-08-17 12:10:00,104.0,104.04,103.99,104.02,6142.0,90.8452,90.8801,90.8364,90.8626,6142.0
2020-08-17 12:15:00,104.03,104.05,103.98,104.0,17492.0,90.8714,90.8888,90.8277,90.8452,17492.0
2020-08-17 12:20:00,103.99,104.0,103.81,103.82,5567.0,90.8364,90.8452,90.6792,90.6879,5567.0
2020-08-17 12:25:00,103.82,103.87,103.82,103.85,6220.0,90.6879,90.7316,90.6879,90.7141,6220.0
2020-08-17 12:30:00,103.81,103.82,103.66,103.68,6122.0,90.6792,90.6879,90.5482,90.5656,6122.0
2020-08-17 12:35:00,103.64,103.75,103.63,103.73,10897.0,90.5307,90.6268,90.522,90.6093,10897.0
2020-08-17 12:40:00,103.69,103.83,103.66,103.83,11120.0,90.5744,90.6967,90.5482,90.6967,11120.0
2020-08-17 12:45:00,103.83,103.9,103.79,103.9,7438.0,90.6967,90.7578,90.6617,90.7578,7438.0
2020-08-17 12:50:00,103.89,104.0,103.86,103.87,13589.0,90.7491,90.8452,90.7229,90.7316,13589.0
2020-08-17 12:55:00,103.87,104.02,103.85,103.99,9914.0,90.7316,90.8626,90.7141,90.8364,9914.0
2020-08-17 13:00:00,103.99,104.02,103.9,103.93,8406.0,90.8364,90.8626,90.7578,90.784,8406.0
2020-08-17 13:05:00,103.91,103.91,103.77,103.81,8345.0,90.7665,90.7665,90.6443,90.6792,8345.0
2020-08-17 13:10:00,103.81,103.81,103.68,103.78,8422.0,90.6792,90.6792,90.5656,90.653,8422.0
2020-08-17 13:15:00,103.79,103.79,103.65,103.66,7941.0,90.6617,90.6617,90.5394,90.5482,7941.0
2020-08-17 13:20:00,103.64,103.64,103.56,103.61,8112.0,90.5307,90.5307,90.4608,90.5045,8112.0
2020-08-17 13:25:00,103.6,103.62,103.53,103.53,7697.0,90.4958,90.5132,90.4346,90.4346,7697.0
2020-08-17 13:30:00,103.55,103.75,103.54,103.75,4797.0,90.4521,90.6268,90.4433,90.6268,4797.0
2020-08-17 13:35:00,103.76,103.85,103.7,103.73,21603.0,90.6355,90.7141,90.5831,90.6093,21603.0
2020-08-17 13:40:00,103.73,103.76,103.67,103.69,16161.0,90.6093,90.6355,90.5569,90.5744,16161.0
2020-08-17 13:45:00,103.7,103.71,103.64,103.7,14493.0,90.5831,90.5918,90.5307,90.5831,14493.0
2020-08-17 13:50:00,103.7,103.75,103.69,103.7,13995.0,90.5831,90.6268,90.5744,90.5831,13995.0
2020-08-17 13:55:00,103.69,103.71,103.63,103.71,11550.0,90.5744,90.5918,90.522,90.5918,11550.0
2020-08-17 14:00:00,103.71,103.71,103.6,103.63,19609.0,90.5918,90.5918,90.4958,90.522,19609.0
2020-08-17 14:05:00,103.61,103.62,103.55,103.57,5043.0,90.5045,90.5132,90.4521,90.4695,5043.0
2020-08-17 14:10:00,103.58,103.71,103.52,103.7,14130.0,90.4783,90.5918,90.4259,90.5831,14130.0
2020-08-17 14:15:00,103.68,103.72,103.65,103.67,10303.0,90.5656,90.6006,90.5394,90.5569,10303.0
2020-08-17 14:20:00,103.66,103.66,103.58,103.58,11017.0,90.5482,90.5482,90.4783,90.4783,11017.0
2020-08-17 14:25:00,103.59,103.69,103.58,103.68,8574.0,90.487,90.5744,90.4783,90.5656,8574.0
2020-08-17 14:30:00,103.68,103.78,103.66,103.76,11335.0,90.5656,90.653,90.5482,90.6355,11335.0
2020-08-17 14:35:00,103.75,103.76,103.6,103.69,29295.0,90.6268,90.6355,90.4958,90.5744,29295.0
2020-08-17 14:40:00,103.69,103.73,103.64,103.66,6321.0,90.5744,90.6093,90.5307,90.5482,6321.0
2020-08-17 14:45:00,103.64,103.65,103.53,103.59,7101.0,90.5307,90.5394,90.4346,90.487,7101.0
2020-08-17 14:50:00,103.59,103.64,103.49,103.49,9735.0,90.487,90.5307,90.3997,90.3997,9735.0
2020-08-17 14:55:00,103.5,103.55,103.48,103.5,15637.0,90.4084,90.4521,90.3909,90.4084,15637.0
2020-08-17 15:00:00,103.5,103.57,103.49,103.53,11951.0,90.4084,90.4695,90.3997,90.4346,11951.0
2020-08-17 15:05:00,103.57,103.6,103.49,103.6,8686.0,90.4695,90.4958,90.3997,90.4958,8686.0
2020-08-17 15:10:00,103.59,103.65,103.55,103.62,7496.0,90.487,90.5394,90.4521,90.5132,7496.0
2020-08-17 15:15:00,103.61,103.72,103.59,103.72,10408.0,90.5045,90.6006,90.487,90.6006,10408.0
2020-08-17 15:20:00,103.71,103.74,103.69,103.71,11090.0,90.5918,90.618,90.5744,90.5918,11090.0
2020-08-17 15:25:00,103.71,103.78,103.71,103.78,12607.0,90.5918,90.653,90.5918,90.653,12607.0
2020-08-17 15:30:00,103.8,103.82,103.71,103.77,10563.0,90.6705,90.6879,90.5918,90.6443,10563.0
2020-08-17 15:35:00,103.8,103.96,103.79,103.88,18620.0,90.6705,90.8102,90.6617,90.7403,18620.0
2020-08-17 15:40:00,103.88,103.99,103.88,103.92,24314.0,90.7403,90.8364,90.7403,90.7753,24314.0
2020-08-17 15:45:00,103.92,103.97,103.83,103.92,27325.0,90.7753,90.819,90.6967,90.7753,27325.0
2020-08-17 15:50:00,103.94,104.0,103.86,103.92,39846.0,90.7927,90.8452,90.7229,90.7753,39846.0
2020-08-17 15:55:00,103.92,104.22,103.92,104.19,97671.0,90.7753,91.0373,90.7753,91.0111,97671.0
2020-08-18 09:30:00,104.08,104.32,103.83,103.95,21323.0,90.915,91.1247,90.6967,90.8015,21323.0
2020-08-18 09:35:00,103.93,104.01,103.45,103.5,7795.0,90.784,90.8539,90.3647,90.4084,7795.0
2020-08-18 09:40:00,103.47,103.5,103.09,103.19,3841.0,90.3822,90.4084,90.0503,90.1376,3841.0
2020-08-18 09:45:00,103.17,103.45,103.04,103.34,5262.0,90.1201,90.3647,90.0066,90.2686,5262.0
2020-08-18 09:50:00,103.35,103.42,103.11,103.18,5078.0,90.2774,90.3385,90.0677,90.1289,5078.0
2020-08-18 09:55:00,103.25,103.56,103.25,103.53,12455.0,90.19,90.4608,90.19,90.4346,12455.0
2020-08-18 10:00:00,103.5,103.58,103.34,103.41,20526.0,90.4084,90.4783,90.2686,90.3298,20526.0
2020-08-18 10:05:00,103.41,103.48,103.29,103.29,17408.0,90.3298,90.3909,90.225,90.225,17408.0
2020-08-18 10:10:00,103.28,103.36,103.15,103.23,11712.0,90.2162,90.2861,90.1027,90.1726,11712.0
2020-08-18 10:15:00,103.26,103.4,103.22,103.32,11641.0,90.1988,90.3211,90.1638,90.2512,11641.0
2020-08-18 10:20:00,103.34,103.48,103.31,103.35,7921.0,90.2686,90.3909,90.2424,90.2774,7921.0
2020-08-18 10:25:00,103.32,103.32,103.06,103.11,12327.0,90.2512,90.2512,90.0241,90.0677,12327.0
2020-08-18 10:30:00,103.09,103.22,102.99,103.04,13118.0,90.0503,90.1638,89.9629,90.0066,13118.0
2020-08-18 10:35:00,103.07,103.28,103.04,103.2,5242.0,90.0328,90.2162,90.0066,90.1463,5242.0
2020-08-18 10:40:00,103.22,103.26,103.07,103.25,8750.0,90.1638,90.1988,90.0328,90.19,8750.0
2020-08-18 10:45:00,103.23,103.32,103.12,103.14,5779.0,90.1726,90.2512,90.0765,90.0939,5779.0
2020-08-18 10:50:00,103.15,103.5,103.15,103.48,16102.0,90.1027,90.4084,90.1027,90.3909,16102.0
2020-08-18 10:55:00,103.47,103.51,103.42,103.51,9481.0,90.3822,90.4171,90.3385,90.4171,9481.0
2020-08-18 11:00:00,103.56,103.63,103.56,103.6,6173.0,90.4608,90.522,90.4608,90.4958,6173.0
2020-08-18 11:05:00,103.54,103.6,103.47,103.5,4936.0,90.4433,90.4958,90.3822,90.4084,4936.0
2020-08-18 11:10:00,103.47,103.5,103.38,103.44,7849.0,90.3822,90.4084,90.3036,90.356,7849.0
2020-08-18 11:15:00,103.45,103.62,103.42,103.57,4893.0,90.3647,90.5132,90.3385,90.4695,4893.0
2020-08-18 11:20:00,103.58,103.58,103.46,103.5,10932.0,90.4783,90.4783,90.3735,90.4084,10932.0
2020-08-18 11:25:00,103.53,103.7,103.5,103.68,9027.0,90.4346,90.5831,90.4084,90.5656,9027.0
2020-08-18 11:30:00,103.76,103.76,103.65,103.66,3945.0,90.6355,90.6355,90.5394,90.5482,3945.0
2020-08-18 11:35:00,103.71,103.71,103.54,103.58,5078.0,90.5918,90.5918,90.4433,90.4783,5078.0
2020-08-18 11:40:00,103.59,103.72,103.59,103.7,10289.0,90.487,90.6006,90.487,90.5831,10289.0
2020-08-18 11:45:00,103.69,103.77,103.61,103.75,5784.0,90.5744,90.6443,90.5045,90.6268,5784.0
2020-08-18 11:50:00,103.73,103.75,103.68,103.69,7049.0,90.6093,90.6268,90.5656,90.5744,7049.0
2020-08-18 11:55:00,103.71,103.71,103.58,103.63,3683.0,90.5918,90.5918,90.4783,90.522,3683.0
2020-08-18 12:00:00,103.65,103.74,103.64,103.67,2698.0,90.5394,90.618,90.5307,90.5569,2698.0
2020-08-18 12:05:00,103.65,103.74,103.64,103.71,4387.0,90.5394,90.618,90.5307,90.5918,4387.0
2020-08-18 12:10:00,103.72,103.81,103.72,103.73,3112.0,90.6006,90.6792,90.6006,90.6093,3112.0
2020-08-18 12:15:00,103.74,103.87,103.73,103.85,7081.0,90.618,90.7316,90.6093,90.7141,7081.0
2020-08-18 12:20:00,103.88,103.96,103.81,103.81,10247.0,90.7403,90.8102,90.6792,90.6792,10247.0
2020-08-18 12:25:00,103.84,103.94,103.84,103.94,4990.0,90.7054,90.7927,90.7054,90.7927,4990.0
2020-08-18 12:30:00,103.96,104.11,103.92,104.1,6100.0,90.8102,90.9412,90.7753,90.9325,6100.0
2020-08-18 12:35:00,104.05,104.11,104.04,104.11,2980.0,90.8888,90.9412,90.8801,90.9412,2980.0
2020-08-18 12:40:00,104.13,104.2,104.1,104.15,1996.0,90.9587,91.0199,90.9325,90.9762,1996.0
2020-08-18 12:45:00,104.16,104.3,104.16,104.26,7538.0,90.9849,91.1072,90.9849,91.0723,7538.0
2020-08-18 12:50:00,104.26,104.29,104.22,104.29,3342.0,91.0723,91.0985,91.0373,91.0985,3342.0
2020-08-18 12:55:00,104.29,104.29,104.14,104.14,4143.0,91.0985,91.0985,90.9675,90.9675,4143.0
2020-08-18 13:00:00,104.14,104.16,104.09,104.12,5494.0,90.9675,90.9849,90.9238,90.95,5494.0
2020-08-18 13:05:00,104.11,104.14,104.03,104.08,4882.0,90.9412,90.9675,90.8714,90.915,4882.0
2020-08-18 13:10:00,104.08,104.14,104.07,104.09,11488.0,90.915,90.9675,90.9063,90.9238,11488.0
2020-08-18 13:15:00,104.1,104.1,104.06,104.1,3886.0,90.9325,90.9325,90.8976,90.9325,3886.0
2020-08-18 13:20:00,104.09,104.1,103.96,104.02,6797.0,90.9238,90.9325,90.8102,90.8626,6797.0
2020-08-18 13:25:00,104.05,104.09,104.0,104.05,8388.0,90.8888,90.9238,90.8452,90.8888,8388.0
2020-08-18 13:30:00,104.06,104.1,104.04,104.08,2969.0,90.8976,90.9325,90.8801,90.915,2969.0
2020-08-18 13:35:00,104.07,104.08,103.98,104.06,5433.0,90.9063,90.915,90.8277,90.8976,5433.0
2020-08-18 13:40:00,104.04,104.08,103.96,103.98,3260.0,90.8801,90.915,90.8102,90.8277,3260.0
2020-08-18 13:45:00,103.99,104.01,103.87,103.95,7317.0,90.8364,90.8539,90.7316,90.8015,7317.0
2020-08-18 13:50:00,103.88,103.92,103.75,103.86,10823.0,90.7403,90.7753,90.6268,90.7229,10823.0
2020-08-18 13:55:00,103.86,103.9,103.83,103.87,6724.0,90.7229,90.7578,90.6967,90.7316,6724.0
2020-08-18 14:00:00,103.87,103.92,103.67,103.68,7874.0,90.7316,90.7753,90.5569,90.5656,7874.0
2020-08-18 14:05:00,103.64,103.86,103.64,103.79,13104.0,90.5307,90.7229,90.5307,90.6617,13104.0
2020-08-18 14:10:00,103.81,103.81,103.55,103.59,11788.0,90.6792,90.6792,90.4521,90.487,11788.0
2020-08-18 14:15:00,103.57,103.64,103.53,103.59,10753.0,90.4695,90.5307,90.4346,90.487,10753.0
2020-08-18 14:20:00,103.6,103.67,103.56,103.56,11781.0,90.4958,90.5569,90.4608,90.4608,11781.0
2020-08-18 14:25:00,103.56,103.62,103.52,103.59,10249.0,90.4608,90.5132,90.4259,90.487,10249.0
2020-08-18 14:30:00,103.6,103.79,103.58,103.75,17385.0,90.4958,90.6617,90.4783,90.6268,17385.0
2020-08-18 14:35:00,103.77,103.88,103.76,103.83,4355.0,90.6443,90.7403,90.6355,90.6967,4355.0
2020-08-18 14:40:00,103.84,103.84,103.75,103.8,5694.0,90.7054,90.7054,90.6268,90.6705,5694.0
2020-08-18 14:45:00,103.8,103.81,103.68,103.75,5425.0,90.6705,90.6792,90.5656,90.6268,5425.0
2020-08-18 14:50:00,103.77,103.79,103.71,103.75,4935.0,90.6443,90.6617,90.5918,90.6268,4935.0
2020-08-18 14:55:00,103.75,103.85,103.72,103.82,12934.0,90.6268,90.7141,90.6006,90.6879,12934.0
2020-08-18 15:00:00,103.81,103.83,103.72,103.74,17869.0,90.6792,90.6967,90.6006,90.618,17869.0
2020-08-18 15:05:00,103.74,103.79,103.66,103.68,5583.0,90.618,90.6617,90.5482,90.5656,5583.0
2020-08-18 15:10:00,103.7,103.81,103.69,103.79,8314.0,90.5831,90.6792,90.5744,90.6617,8314.0
2020-08-18 15:15:00,103.8,103.83,103.61,103.71,10724.0,90.6705,90.6967,90.5045,90.5918,10724.0
2020-08-18 15:20:00,103.7,103.74,103.62,103.64,8816.0,90.5831,90.618,90.5132,90.5307,8816.0
2020-08-18 15:25:00,103.65,103.67,103.58,103.62,7491.0,90.5394,90.5569,90.4783,90.5132,7491.0
2020-08-18 15:30:00,103.6,103.69,103.59,103.65,10562.0,90.4958,90.5744,90.487,90.5394,10562.0
2020-08-18 15:35:00,103.62,103.68,103.6,103.64,15020.0,90.5132,90.5656,90.4958,90.5307,15020.0
2020-08-18 15:40:00,103.64,103.77,103.64,103.73,15059.0,90.5307,90.6443,90.5307,90.6093,15059.0
2020-08-18 15:45:00,103.72,103.72,103.61,103.65,20230.0,90.6006,90.6006,90.5045,90.5394,20230.0
2020-08-18 15:50:00,103.61,103.67,103.57,103.65,23485.0,90.5045,90.5569,90.4695,90.5394,23485.0
2020-08-18 15:55:00,103.64,103.66,103.34,103.64,107607.0,90.5307,90.5482,90.2686,90.5307,107607.0
2020-08-19 09:30:00,103.75,104.05,103.34,103.49,31522.0,90.6268,90.8888,90.2686,90.3997,31522.0
2020-08-19 09:35:00,103.47,103.51,103.18,103.23,12720.0,90.3822,90.4171,90.1289,90.1726,12720.0
2020-08-19 09:40:00,103.15,103.21,102.96,103.2,7388.0,90.1027,90.1551,89.9367,90.1463,7388.0
2020-08-19 09:45:00,103.21,103.29,103.0,103.1,9706.0,90.1551,90.225,89.9716,90.059,9706.0
2020-08-19 09:50:00,103.12,103.13,102.65,102.65,15211.0,90.0765,90.0852,89.6659,89.6659,15211.0
2020-08-19 09:55:00,102.69,102.92,102.52,102.57,16646.0,89.7009,89.9018,89.5524,89.596,16646.0
2020-08-19 10:00:00,102.53,102.78,102.49,102.76,11833.0,89.5611,89.7795,89.5262,89.762,11833.0
2020-08-19 10:05:00,102.78,102.88,102.77,102.85,9603.0,89.7795,89.8668,89.7707,89.8406,9603.0
2020-08-19 10:10:00,102.87,102.9,102.6,102.6,9962.0,89.8581,89.8843,89.6222,89.6222,9962.0
2020-08-19 10:15:00,102.63,102.65,102.42,102.56,25606.0,89.6484,89.6659,89.465,89.5873,25606.0
2020-08-19 10:20:00,102.54,102.66,102.37,102.66,11614.0,89.5698,89.6747,89.4213,89.6747,11614.0
2020-08-19 10:25:00,102.68,102.69,102.51,102.67,10100.0,89.6921,89.7009,89.5436,89.6834,10100.0
2020-08-19 10:30:00,102.64,102.64,102.23,102.23,7977.0,89.6572,89.6572,89.299,89.299,7977.0
2020-08-19 10:35:00,102.22,102.3,102.17,102.23,6761.0,89.2903,89.3602,89.2466,89.299,6761.0
2020-08-19 10:40:00,102.23,102.33,102.17,102.22,8594.0,89.299,89.3864,89.2466,89.2903,8594.0
2020-08-19 10:45:00,102.2,102.38,102.13,102.32,17250.0,89.2728,89.4301,89.2117,89.3777,17250.0
2020-08-19 10:50:00,102.32,102.57,102.29,102.56,16568.0,89.3777,89.596,89.3515,89.5873,16568.0
2020-08-19 10:55:00,102.52,102.52,102.17,102.2,9855.0,89.5524,89.5524,89.2466,89.2728,9855.0
2020-08-19 11:00:00,102.19,102.3,102.01,102.3,19329.0,89.2641,89.3602,89.1069,89.3602,19329.0
2020-08-19 11:05:00,102.32,102.69,102.31,102.69,15917.0,89.3777,89.7009,89.3689,89.7009,15917.0
2020-08-19 11:10:00,102.68,102.71,102.54,102.61,11551.0,89.6921,89.7183,89.5698,89.631,11551.0
2020-08-19 11:15:00,102.63,102.72,102.6,102.72,8535.0,89.6484,89.7271,89.6222,89.7271,8535.0
2020-08-19 11:20:00,102.74,102.82,102.58,102.81,10989.0,89.7445,89.8144,89.6048,89.8057,10989.0
2020-08-19 11:25:00,102.85,102.87,102.67,102.72,10362.0,89.8406,89.8581,89.6834,89.7271,10362.0
2020-08-19 11:30:00,102.7,102.82,102.67,102.82,4640.0,89.7096,89.8144,89.6834,89.8144,4640.0
2020-08-19 11:35:00,102.83,102.87,102.8,102.84,2896.0,89.8232,89.8581,89.7969,89.8319,2896.0
2020-08-19 11:40:00,102.82,102.86,102.71,102.75,10852.0,89.8144,89.8494,89.7183,89.7533,10852.0
2020-08-19 11:45:00,102.75,102.75,102.62,102.68,18513.0,89.7533,89.7533,89.6397,89.6921,18513.0
2020-08-19 11:50:00,102.7,102.73,102.65,102.72,6704.0,89.7096,89.7358,89.6659,89.7271,6704.0
2020-08-19 11:55:00,102.71,102.73,102.65,102.66,10764.0,89.7183,89.7358,89.6659,89.6747,10764.0
2020-08-19 12:00:00,102.67,102.71,102.53,102.55,15920.0,89.6834,89.7183,89.5611,89.5786,15920.0
2020-08-19 12:05:00,102.53,102.57,102.43,102.47,9219.0,89.5611,89.596,89.4737,89.5087,9219.0
2020-08-19 12:10:00,102.48,102.56,102.46,102.53,4838.0,89.5174,89.5873,89.5,89.5611,4838.0
2020-08-19 12:15:00,102.54,102.72,102.53,102.72,5005.0,89.5698,89.7271,89.5611,89.7271,5005.0
2020-08-19 12:20:00,102.71,102.84,102.69,102.71,8322.0,89.7183,89.8319,89.7009,89.7183,8322.0
2020-08-19 12:25:00,102.7,102.81,102.7,102.81,5126.0,89.7096,89.8057,89.7096,89.8057,5126.0
2020-08-19 12:30:00,102.8,102.82,102.74,102.82,16217.0,89.7969,89.8144,89.7445,89.8144,16217.0
2020-08-19 12:35:00,102.84,103.02,102.82,102.97,22940.0,89.8319,89.9891,89.8144,89.9454,22940.0
2020-08-19 12:40:00,102.98,103.02,102.86,102.88,8195.0,89.9542,89.9891,89.8494,89.8668,8195.0
2020-08-19 12:45:00,102.88,102.92,102.87,102.9,6031.0,89.8668,89.9018,89.8581,89.8843,6031.0
2020-08-19 12:50:00,102.89,102.89,102.72,102.73,11349.0,89.8756,89.8756,89.7271,89.7358,11349.0
2020-08-19 12:55:00,102.7,102.73,102.61,102.67,8024.0,89.7096,89.7358,89.631,89.6834,8024.0
2020-08-19 13:00:00,102.67,102.78,102.66,102.75,13256.0,89.6834,89.7795,89.6747,89.7533,13256.0
2020-08-19 13:05:00,102.75,102.78,102.69,102.75,16219.0,89.7533,89.7795,89.7009,89.7533,16219.0
2020-08-19 13:10:00,102.74,102.75,102.69,102.73,6681.0,89.7445,89.7533,89.7009,89.7358,6681.0
2020-08-19 13:15:00,102.72,102.77,102.7,102.72,6198.0,89.7271,89.7707,89.7096,89.7271,6198.0
2020-08-19 13:20:00,102.71,102.73,102.65,102.72,5748.0,89.7183,89.7358,89.6659,89.7271,5748.0
2020-08-19 13:25:00,102.71,102.85,102.69,102.84,9642.0,89.7183,89.8406,89.7009,89.8319,9642.0
2020-08-19 13:30:00,102.84,102.85,102.8,102.82,7326.0,89.8319,89.8406,89.7969,89.8144,7326.0
2020-08-19 13:35:00,102.81,102.9,102.73,102.73,19917.0,89.8057,89.8843,89.7358,89.7358,19917.0
2020-08-19 13:40:00,102.75,102.75,102.57,102.6,19247.0,89.7533,89.7533,89.596,89.6222,19247.0
2020-08-19 13:45:00,102.61,102.75,102.6,102.69,11352.0,89.631,89.7533,89.6222,89.7009,11352.0
2020-08-19 13:50:00,102.71,102.74,102.69,102.73,10844.0,89.7183,89.7445,89.7009,89.7358,10844.0
2020-08-19 13:55:00,102.73,102.74,102.7,102.7,10637.0,89.7358,89.7445,89.7096,89.7096,10637.0
2020-08-19 14:00:00,102.7,102.75,102.65,102.65,13737.0,89.7096,89.7533,89.6659,89.6659,13737.0
2020-08-19 14:05:00,102.64,102.67,102.5,102.59,13227.0,89.6572,89.6834,89.5349,89.6135,13227.0
2020-08-19 14:10:00,102.59,102.62,102.5,102.61,7124.0,89.6135,89.6397,89.5349,89.631,7124.0
2020-08-19 14:15:00,102.61,102.63,102.43,102.45,9500.0,89.631,89.6484,89.4737,89.4912,9500.0
2020-08-19 14:20:00,102.47,102.49,102.35,102.41,17705.0,89.5087,89.5262,89.4039,89.4563,17705.0
2020-08-19 14:25:00,102.42,102.43,102.26,102.28,16761.0,89.465,89.4737,89.3252,89.3427,16761.0
2020-08-19 14:30:00,102.29,102.39,102.18,102.36,12322.0,89.3515,89.4388,89.2554,89.4126,12322.0
2020-08-19 14:35:00,102.34,102.36,102.26,102.33,11848.0,89.3951,89.4126,89.3252,89.3864,11848.0
2020-08-19 14:40:00,102.33,102.38,102.22,102.24,12482.0,89.3864,89.4301,89.2903,89.3078,12482.0
2020-08-19 14:45:00,102.24,102.37,102.23,102.24,19590.0,89.3078,89.4213,89.299,89.3078,19590.0
2020-08-19 14:50:00,102.23,102.37,102.23,102.29,17581.0,89.299,89.4213,89.299,89.3515,17581.0
2020-08-19 14:55:00,102.28,102.3,102.17,102.18,17167.0,89.3427,89.3602,89.2466,89.2554,17167.0
2020-08-19 15:00:00,102.16,102.42,102.15,102.35,31878.0,89.2379,89.465,89.2292,89.4039,31878.0
2020-08-19 15:05:00,102.34,102.34,102.21,102.26,19354.0,89.3951,89.3951,89.2816,89.3252,19354.0
2020-08-19 15:10:00,102.24,102.3,102.17,102.18,13593.0,89.3078,89.3602,89.2466,89.2554,13593.0
2020-08-19 15:15:00,102.19,102.26,102.15,102.16,17112.0,89.2641,89.3252,89.2292,89.2379,17112.0
2020-08-19 15:20:00,102.16,102.18,102.03,102.03,16044.0,89.2379,89.2554,89.1243,89.1243,16044.0
2020-08-19 15:25:00,102.03,102.1,101.91,101.99,25964.0,89.1243,89.1855,89.0195,89.0894,25964.0
2020-08-19 15:30:00,101.98,102.03,101.85,101.89,18219.0,89.0807,89.1243,88.9671,89.0021,18219.0
2020-08-19 15:35:00,101.87,101.97,101.8,101.8,30842.0,88.9846,89.0719,88.9234,88.9234,30842.0
2020-08-19 15:40:00,101.79,101.92,101.72,101.88,34389.0,88.9147,89.0283,88.8536,88.9933,34389.0
2020-08-19 15:45:00,101.85,101.88,101.62,101.69,52174.0,88.9671,88.9933,88.7662,88.8273,52174.0
2020-08-19 15:50:00,101.7,102.05,101.65,101.97,85296.0,88.8361,89.1418,88.7924,89.0719,85296.0
2020-08-19 15:55:00,101.97,102.05,101.47,101.73,289071.0,89.0719,89.1418,88.6352,88.8623,289071.0
2020-08-20 09:30:00,101.53,102.42,101.25,102.4,26898.0,88.6876,89.465,88.443,89.4475,26898.0
2020-08-20 09:35:00,102.5,102.72,102.4,102.71,5607.0,89.5349,89.7271,89.4475,89.7183,5607.0
2020-08-20 09:40:00,102.76,103.09,102.72,103.08,11802.0,89.762,90.0503,89.7271,90.0415,11802.0
2020-08-20 09:45:00,102.91,102.92,102.15,102.5,37501.0,89.893,89.9018,89.2292,89.5349,37501.0
2020-08-20 09:50:00,102.47,102.53,102.32,102.36,17538.0,89.5087,89.5611,89.3777,89.4126,17538.0
2020-08-20 09:55:00,102.35,102.56,102.25,102.39,13786.0,89.4039,89.5873,89.3165,89.4388,13786.0
2020-08-20 10:00:00,102.34,102.53,102.2,102.47,17190.0,89.3951,89.5611,89.2728,89.5087,17190.0
2020-08-20 10:05:00,102.46,102.51,102.41,102.49,36186.0,89.5,89.5436,89.4563,89.5262,36186.0
2020-08-20 10:10:00,102.48,102.53,102.35,102.45,18237.0,89.5174,89.5611,89.4039,89.4912,18237.0
2020-08-20 10:15:00,102.42,102.78,102.42,102.73,11480.0,89.465,89.7795,89.465,89.7358,11480.0
2020-08-20 10:20:00,102.73,102.8,102.55,102.61,12978.0,89.7358,89.7969,89.5786,89.631,12978.0
2020-08-20 10:25:00,102.6,102.73,102.51,102.73,7590.0,89.6222,89.7358,89.5436,89.7358,7590.0
2020-08-20 10:30:00,102.69,102.75,102.61,102.61,5309.0,89.7009,89.7533,89.631,89.631,5309.0
2020-08-20 10:35:00,102.54,102.73,102.54,102.63,7219.0,89.5698,89.7358,89.5698,89.6484,7219.0
2020-08-20 10:40:00,102.65,102.78,102.62,102.68,7423.0,89.6659,89.7795,89.6397,89.6921,7423.0
2020-08-20 10:45:00,102.7,102.86,102.69,102.85,13913.0,89.7096,89.8494,89.7009,89.8406,13913.0
2020-08-20 10:50:00,102.86,103.04,102.86,102.98,8062.0,89.8494,90.0066,89.8494,89.9542,8062.0
2020-08-20 10:55:00,102.95,103.23,102.93,103.21,5574.0,89.928,90.1726,89.9105,90.1551,5574.0
2020-08-20 11:00:00,103.19,103.38,103.17,103.31,8172.0,90.1376,90.3036,90.1201,90.2424,8172.0
2020-08-20 11:05:00,103.29,103.44,103.27,103.38,8373.0,90.225,90.356,90.2075,90.3036,8373.0
2020-08-20 11:10:00,103.38,103.39,103.21,103.28,6515.0,90.3036,90.3123,90.1551,90.2162,6515.0
2020-08-20 11:15:00,103.31,103.37,103.22,103.26,8929.0,90.2424,90.2948,90.1638,90.1988,8929.0
2020-08-20 11:20:00,103.25,103.26,103.07,103.09,9145.0,90.19,90.1988,90.0328,90.0503,9145.0
2020-08-20 11:25:00,103.1,103.15,103.07,103.09,6563.0,90.059,90.1027,90.0328,90.0503,6563.0
2020-08-20 11:30:00,103.1,103.12,103.02,103.12,6605.0,90.059,90.0765,89.9891,90.0765,6605.0
2020-08-20 11:35:00,103.15,103.27,103.15,103.17,7097.0,90.1027,90.2075,90.1027,90.1201,7097.0
2020-08-20 11:40:00,103.19,103.2,103.09,103.15,17709.0,90.1376,90.1463,90.0503,90.1027,17709.0
2020-08-20 11:45:00,103.14,103.18,103.11,103.13,10924.0,90.0939,90.1289,90.0677,90.0852,10924.0
2020-08-20 11:50:00,103.11,103.17,103.07,103.08,8819.0,90.0677,90.1201,90.0328,90.0415,8819.0
2020-08-20 11:55:00,103.04,103.13,102.97,103.0,5656.0,90.0066,90.0852,89.9454,89.9716,5656.0
2020-08-20 12:00:00,102.97,102.99,102.81,102.93,7664.0,89.9454,89.9629,89.8057,89.9105,7664.0
2020-08-20 12:05:00,102.93,102.93,102.73,102.76,7666.0,89.9105,89.9105,89.7358,89.762,7666.0
2020-08-20 12:10:00,102.77,102.85,102.72,102.82,6818.0,89.7707,89.8406,89.7271,89.8144,6818.0
2020-08-20 12:15:00,102.81,102.84,102.76,102.77,5997.0,89.8057,89.8319,89.762,89.7707,5997.0
2020-08-20 12:20:00,102.81,102.92,102.81,102.91,5427.0,89.8057,89.9018,89.8057,89.893,5427.0
2020-08-20 12:25:00,102.92,103.04,102.84,102.88,18050.0,89.9018,90.0066,89.8319,89.8668,18050.0
2020-08-20 12:30:00,102.89,102.92,102.77,102.82,6523.0,89.8756,89.9018,89.7707,89.8144,6523.0
2020-08-20 12:35:00,102.81,102.83,102.74,102.78,6469.0,89.8057,89.8232,89.7445,89.7795,6469.0
2020-08-20 12:40:00,102.77,102.88,102.73,102.73,8406.0,89.7707,89.8668,89.7358,89.7358,8406.0
2020-08-20 12:45:00,102.72,102.8,102.72,102.74,7612.0,89.7271,89.7969,89.7271,89.7445,7612.0
2020-08-20 12:50:00,102.7,102.76,102.65,102.65,5000.0,89.7096,89.762,89.6659,89.6659,5000.0
2020-08-20 12:55:00,102.66,102.68,102.57,102.59,5177.0,89.6747,89.6921,89.596,89.6135,5177.0
2020-08-20 13:00:00,102.59,102.61,102.51,102.51,4607.0,89.6135,89.631,89.5436,89.5436,4607.0
2020-08-20 13:05:00,102.47,102.69,102.47,102.68,16775.0,89.5087,89.7009,89.5087,89.6921,16775.0
2020-08-20 13:10:00,102.69,102.71,102.64,102.69,5100.0,89.7009,89.7183,89.6572,89.7009,5100.0
2020-08-20 13:15:00,102.7,102.77,102.67,102.69,5437.0,89.7096,89.7707,89.6834,89.7009,5437.0
2020-08-20 13:20:00,102.69,102.84,102.69,102.77,4844.0,89.7009,89.8319,89.7009,89.7707,4844.0
2020-08-20 13:25:00,102.79,102.89,102.79,102.81,7319.0,89.7882,89.8756,89.7882,89.8057,7319.0
2020-08-20 13:30:00,102.81,102.86,102.74,102.75,4887.0,89.8057,89.8494,89.7445,89.7533,4887.0
2020-08-20 13:35:00,102.79,102.8,102.73,102.8,5930.0,89.7882,89.7969,89.7358,89.7969,5930.0
2020-08-20 13:40:00,102.78,102.86,102.77,102.86,4058.0,89.7795,89.8494,89.7707,89.8494,4058.0
2020-08-20 13:45:00,102.86,102.93,102.77,102.81,7544.0,89.8494,89.9105,89.7707,89.8057,7544.0
2020-08-20 13:50:00,102.82,102.85,102.76,102.77,4895.0,89.8144,89.8406,89.762,89.7707,4895.0
2020-08-20 13:55:00,102.78,102.81,102.74,102.8,4944.0,89.7795,89.8057,89.7445,89.7969,4944.0
2020-08-20 14:00:00,102.82,102.83,102.69,102.73,8802.0,89.8144,89.8232,89.7009,89.7358,8802.0
2020-08-20 14:05:00,102.74,102.78,102.68,102.78,6127.0,89.7445,89.7795,89.6921,89.7795,6127.0
2020-08-20 14:10:00,102.78,102.78,102.67,102.67,6552.0,89.7795,89.7795,89.6834,89.6834,6552.0
2020-08-20 14:15:00,102.66,102.76,102.64,102.72,8213.0,89.6747,89.762,89.6572,89.7271,8213.0
2020-08-20 14:20:00,102.73,102.83,102.67,102.78,12078.0,89.7358,89.8232,89.6834,89.7795,12078.0
2020-08-20 14:25:00,102.79,102.85,102.73,102.81,8267.0,89.7882,89.8406,89.7358,89.8057,8267.0
2020-08-20 14:30:00,102.79,102.88,102.79,102.88,5545.0,89.7882,89.8668,89.7882,89.8668,5545.0
2020-08-20 14:35:00,102.87,102.88,102.82,102.85,5787.0,89.8581,89.8668,89.8144,89.8406,5787.0
2020-08-20 14:40:00,102.85,102.9,102.82,102.84,8034.0,89.8406,89.8843,89.8144,89.8319,8034.0
2020-08-20 14:45:00,102.82,102.88,102.8,102.88,6520.0,89.8144,89.8668,89.7969,89.8668,6520.0
2020-08-20 14:50:00,102.84,102.92,102.83,102.87,7299.0,89.8319,89.9018,89.8232,89.8581,7299.0
2020-08-20 14:55:00,102.9,102.97,102.88,102.94,8566.0,89.8843,89.9454,89.8668,89.9192,8566.0
2020-08-20 15:00:00,102.92,103.05,102.87,102.97,20102.0,89.9018,90.0153,89.8581,89.9454,20102.0
2020-08-20 15:05:00,102.97,103.05,102.94,102.94,10579.0,89.9454,90.0153,89.9192,89.9192,10579.0
2020-08-20 15:10:00,102.96,102.96,102.71,102.71,8895.0,89.9367,89.9367,89.7183,89.7183,8895.0
2020-08-20 15:15:00,102.7,102.78,102.59,102.59,15524.0,89.7096,89.7795,89.6135,89.6135,15524.0
2020-08-20 15:20:00,102.61,102.63,102.5,102.51,17164.0,89.631,89.6484,89.5349,89.5436,17164.0
2020-08-20 15:25:00,102.5,102.56,102.42,102.5,18386.0,89.5349,89.5873,89.465,89.5349,18386.0
2020-08-20 15:30:00,102.47,102.48,102.39,102.41,12769.0,89.5087,89.5174,89.4388,89.4563,12769.0
2020-08-20 15:35:00,102.36,102.54,102.34,102.52,18737.0,89.4126,89.5698,89.3951,89.5524,18737.0
2020-08-20 15:40:00,102.51,102.67,102.47,102.65,17118.0,89.5436,89.6834,89.5087,89.6659,17118.0
2020-08-20 15:45:00,102.65,102.8,102.58,102.71,27685.0,89.6659,89.7969,89.6048,89.7183,27685.0
2020-08-20 15:50:00,102.66,102.76,102.55,102.57,26337.0,89.6747,89.762,89.5786,89.596,26337.0
2020-08-20 15:55:00,102.57,102.79,102.57,102.7,89700.0,89.596,89.7882,89.596,89.7096,89700.0
2020-08-21 09:30:00,103.54,103.62,102.95,103.2,150128.0,90.4433,90.5132,89.928,90.1463,150128.0
2020-08-21 09:35:00,103.28,103.38,102.68,102.68,6726.0,90.2162,90.3036,89.6921,89.6921,6726.0
2020-08-21 09:40:00,102.71,102.99,102.65,102.99,8162.0,89.7183,89.9629,89.6659,89.9629,8162.0
2020-08-21 09:45:00,102.96,102.98,102.69,102.76,12912.0,89.9367,89.9542,89.7009,89.762,12912.0
2020-08-21 09:50:00,102.7,102.9,102.61,102.67,9828.0,89.7096,89.8843,89.631,89.6834,9828.0
2020-08-21 09:55:00,102.71,102.71,102.51,102.53,5825.0,89.7183,89.7183,89.5436,89.5611,5825.0
2020-08-21 10:00:00,102.6,102.82,102.46,102.48,11146.0,89.6222,89.8144,89.5,89.5174,11146.0
2020-08-21 10:05:00,102.44,102.59,102.43,102.45,4030.0,89.4825,89.6135,89.4737,89.4912,4030.0
2020-08-21 10:10:00,102.5,102.5,102.24,102.24,2870.0,89.5349,89.5349,89.3078,89.3078,2870.0
2020-08-21 10:15:00,102.21,102.38,102.18,102.28,8821.0,89.2816,89.4301,89.2554,89.3427,8821.0
2020-08-21 10:20:00,102.23,102.28,102.16,102.17,5583.0,89.299,89.3427,89.2379,89.2466,5583.0
2020-08-21 10:25:00,102.14,102.42,102.13,102.37,2622.0,89.2204,89.465,89.2117,89.4213,2622.0
2020-08-21 10:30:00,102.36,102.58,102.29,102.34,12318.0,89.4126,89.6048,89.3515,89.3951,12318.0
2020-08-21 10:35:00,102.34,102.42,102.3,102.3,3956.0,89.3951,89.465,89.3602,89.3602,3956.0
2020-08-21 10:40:00,102.33,102.49,102.33,102.49,5321.0,89.3864,89.5262,89.3864,89.5262,5321.0
2020-08-21 10:45:00,102.52,102.58,102.36,102.36,1857.0,89.5524,89.6048,89.4126,89.4126,1857.0
2020-08-21 10:50:00,102.37,102.37,102.28,102.32,6827.0,89.4213,89.4213,89.3427,89.3777,6827.0
2020-08-21 10:55:00,102.31,102.35,102.09,102.1,5334.0,89.3689,89.4039,89.1768,89.1855,5334.0
2020-08-21 11:00:00,102.06,102.06,101.89,101.93,4593.0,89.1505,89.1505,89.0021,89.037,4593.0
2020-08-21 11:05:00,101.94,102.03,101.85,102.01,7770.0,89.0457,89.1243,88.9671,89.1069,7770.0
2020-08-21 11:10:00,102.02,102.24,102.01,102.2,3268.0,89.1156,89.3078,89.1069,89.2728,3268.0
2020-08-21 11:15:00,102.25,102.25,102.18,102.19,2779.0,89.3165,89.3165,89.2554,89.2641,2779.0
2020-08-21 11:20:00,102.22,102.4,102.22,102.33,5917.0,89.2903,89.4475,89.2903,89.3864,5917.0
2020-08-21 11:25:00,102.37,102.4,102.29,102.29,9427.0,89.4213,89.4475,89.3515,89.3515,9427.0
2020-08-21 11:30:00,102.31,102.42,102.3,102.35,6981.0,89.3689,89.465,89.3602,89.4039,6981.0
2020-08-21 11:35:00,102.33,102.55,102.31,102.51,5187.0,89.3864,89.5786,89.3689,89.5436,5187.0
2020-08-21 11:40:00,102.55,102.55,102.48,102.51,4444.0,89.5786,89.5786,89.5174,89.5436,4444.0
2020-08-21 11:45:00,102.51,102.66,102.48,102.53,2741.0,89.5436,89.6747,89.5174,89.5611,2741.0
2020-08-21 11:50:00,102.54,102.61,102.51,102.52,3096.0,89.5698,89.631,89.5436,89.5524,3096.0
2020-08-21 11:55:00,102.57,102.61,102.49,102.54,3192.0,89.596,89.631,89.5262,89.5698,3192.0
2020-08-21 12:00:00,102.52,102.64,102.52,102.62,5711.0,89.5524,89.6572,89.5524,89.6397,5711.0
2020-08-21 12:05:00,102.67,102.69,102.55,102.55,10270.0,89.6834,89.7009,89.5786,89.5786,10270.0
2020-08-21 12:10:00,102.56,102.56,102.42,102.45,4182.0,89.5873,89.5873,89.465,89.4912,4182.0
2020-08-21 12:15:00,102.45,102.5,102.38,102.49,6866.0,89.4912,89.5349,89.4301,89.5262,6866.0
2020-08-21 12:20:00,102.48,102.49,102.42,102.48,1723.0,89.5174,89.5262,89.465,89.5174,1723.0
2020-08-21 12:25:00,102.49,102.54,102.45,102.51,5437.0,89.5262,89.5698,89.4912,89.5436,5437.0
2020-08-21 12:30:00,102.5,102.66,102.5,102.58,17286.0,89.5349,89.6747,89.5349,89.6048,17286.0
2020-08-21 12:35:00,102.57,102.6,102.52,102.59,6378.0,89.596,89.6222,89.5524,89.6135,6378.0
2020-08-21 12:40:00,102.55,102.61,102.55,102.61,7111.0,89.5786,89.631,89.5786,89.631,7111.0
2020-08-21 12:45:00,102.62,102.64,102.52,102.52,6772.0,89.6397,89.6572,89.5524,89.5524,6772.0
2020-08-21 12:50:00,102.52,102.52,102.37,102.4,2233.0,89.5524,89.5524,89.4213,89.4475,2233.0
2020-08-21 12:55:00,102.4,102.42,102.36,102.37,5441.0,89.4475,89.465,89.4126,89.4213,5441.0
2020-08-21 13:00:00,102.38,102.52,102.38,102.5,5709.0,89.4301,89.5524,89.4301,89.5349,5709.0
2020-08-21 13:05:00,102.55,102.59,102.52,102.52,5491.0,89.5786,89.6135,89.5524,89.5524,5491.0
2020-08-21 13:10:00,102.55,102.59,102.5,102.59,4405.0,89.5786,89.6135,89.5349,89.6135,4405.0
2020-08-21 13:15:00,102.61,102.63,102.59,102.63,2166.0,89.631,89.6484,89.6135,89.6484,2166.0
2020-08-21 13:20:00,102.62,102.63,102.59,102.63,3154.0,89.6397,89.6484,89.6135,89.6484,3154.0
2020-08-21 13:25:00,102.65,102.74,102.65,102.72,4922.0,89.6659,89.7445,89.6659,89.7271,4922.0
2020-08-21 13:30:00,102.74,102.78,102.69,102.73,2549.0,89.7445,89.7795,89.7009,89.7358,2549.0
2020-08-21 13:35:00,102.76,102.79,102.71,102.71,4840.0,89.762,89.7882,89.7183,89.7183,4840.0
2020-08-21 13:40:00,102.69,102.72,102.67,102.7,7777.0,89.7009,89.7271,89.6834,89.7096,7777.0
2020-08-21 13:45:00,102.72,102.79,102.65,102.79,8002.0,89.7271,89.7882,89.6659,89.7882,8002.0
2020-08-21 13:50:00,102.8,102.9,102.78,102.83,4437.0,89.7969,89.8843,89.7795,89.8232,4437.0
2020-08-21 13:55:00,102.87,102.87,102.73,102.73,5557.0,89.8581,89.8581,89.7358,89.7358,5557.0
2020-08-21 14:00:00,102.73,102.75,102.65,102.68,5145.0,89.7358,89.7533,89.6659,89.6921,5145.0
2020-08-21 14:05:00,102.7,102.74,102.69,102.7,4255.0,89.7096,89.7445,89.7009,89.7096,4255.0
2020-08-21 14:10:00,102.71,102.71,102.63,102.66,5230.0,89.7183,89.7183,89.6484,89.6747,5230.0
2020-08-21 14:15:00,102.67,102.7,102.54,102.55,7960.0,89.6834,89.7096,89.5698,89.5786,7960.0
2020-08-21 14:20:00,102.57,102.59,102.51,102.52,4165.0,89.596,89.6135,89.5436,89.5524,4165.0
2020-08-21 14:25:00,102.54,102.69,102.54,102.69,5153.0,89.5698,89.7009,89.5698,89.7009,5153.0
2020-08-21 14:30:00,102.7,102.81,102.7,102.79,14173.0,89.7096,89.8057,89.7096,89.7882,14173.0
2020-08-21 14:35:00,102.81,102.86,102.76,102.76,11526.0,89.8057,89.8494,89.762,89.762,11526.0
2020-08-21 14:40:00,102.74,102.8,102.71,102.78,5326.0,89.7445,89.7969,89.7183,89.7795,5326.0
2020-08-21 14:45:00,102.77,102.78,102.65,102.69,6053.0,89.7707,89.7795,89.6659,89.7009,6053.0
2020-08-21 14:50:00,102.69,102.71,102.65,102.66,8525.0,89.7009,89.7183,89.6659,89.6747,8525.0
2020-08-21 14:55:00,102.65,102.74,102.65,102.67,18968.0,89.6659,89.7445,89.6659,89.6834,18968.0
2020-08-21 15:00:00,102.65,102.73,102.64,102.67,5527.0,89.6659,89.7358,89.6572,89.6834,5527.0
2020-08-21 15:05:00,102.68,102.83,102.68,102.82,6526.0,89.6921,89.8232,89.6921,89.8144,6526.0
2020-08-21 15:10:00,102.82,102.82,102.73,102.77,10357.0,89.8144,89.8144,89.7358,89.7707,10357.0
2020-08-21 15:15:00,102.76,102.81,102.73,102.73,9495.0,89.762,89.8057,89.7358,89.7358,9495.0
2020-08-21 15:20:00,102.73,102.74,102.65,102.69,11898.0,89.7358,89.7445,89.6659,89.7009,11898.0
2020-08-21 15:25:00,102.7,102.78,102.68,102.77,10163.0,89.7096,89.7795,89.6921,89.7707,10163.0
2020-08-21 15:30:00,102.77,102.79,102.73,102.79,11221.0,89.7707,89.7882,89.7358,89.7882,11221.0
2020-08-21 15:35:00,102.8,102.9,102.79,102.84,20909.0,89.7969,89.8843,89.7882,89.8319,20909.0
2020-08-21 15:40:00,102.82,102.94,102.77,102.77,17779.0,89.8144,89.9192,89.7707,89.7707,17779.0
2020-08-21 15:45:00,102.8,102.88,102.78,102.88,22242.0,89.7969,89.8668,89.7795,89.8668,22242.0
2020-08-21 15:50:00,102.89,103.02,102.88,103.01,26611.0,89.8756,89.9891,89.8668,89.9804,26611.0
2020-08-21 15:55:00,103.01,103.05,102.87,103.04,79583.0,89.9804,90.0153,89.8581,90.0066,79583.0
2020-08-24 09:30:00,102.53,102.68,101.42,101.72,61547.0,89.5611,89.6921,88.5915,88.8536,61547.0
2020-08-24 09:35:00,101.63,101.92,101.57,101.74,13382.0,88.7749,89.0283,88.7225,88.871,13382.0
2020-08-24 09:40:00,101.69,101.73,101.45,101.49,11816.0,88.8273,88.8623,88.6177,88.6526,11816.0
2020-08-24 09:45:00,101.49,101.5,101.08,101.12,23838.0,88.6526,88.6614,88.2945,88.3294,23838.0
2020-08-24 09:50:00,101.11,101.35,101.11,101.24,12428.0,88.3207,88.5304,88.3207,88.4343,12428.0
2020-08-24 09:55:00,101.25,101.52,101.2,101.48,15535.0,88.443,88.6789,88.3993,88.6439,15535.0
2020-08-24 10:00:00,101.46,101.64,101.27,101.35,19865.0,88.6264,88.7837,88.4605,88.5304,19865.0
2020-08-24 10:05:00,101.36,101.38,101.09,101.13,11100.0,88.5391,88.5566,88.3032,88.3382,11100.0
2020-08-24 10:10:00,101.16,101.17,100.88,101.0,68655.0,88.3644,88.3731,88.1198,88.2246,68655.0
2020-08-24 10:15:00,101.04,101.04,100.64,100.83,23758.0,88.2596,88.2596,87.9102,88.0761,23758.0
2020-08-24 10:20:00,100.86,101.14,100.86,101.05,15008.0,88.1023,88.3469,88.1023,88.2683,15008.0
2020-08-24 10:25:00,101.08,101.32,101.08,101.17,14076.0,88.2945,88.5041,88.2945,88.3731,14076.0
2020-08-24 10:30:00,101.16,101.29,101.02,101.27,16964.0,88.3644,88.4779,88.2421,88.4605,16964.0
2020-08-24 10:35:00,101.3,101.32,101.18,101.22,13948.0,88.4867,88.5041,88.3819,88.4168,13948.0
2020-08-24 10:40:00,101.22,101.28,100.93,100.93,13163.0,88.4168,88.4692,88.1635,88.1635,13163.0
2020-08-24 10:45:00,100.92,100.92,100.81,100.89,7937.0,88.1547,88.1547,88.0587,88.1285,7937.0
2020-08-24 10:50:00,100.91,100.95,100.7,100.83,11575.0,88.146,88.1809,87.9626,88.0761,11575.0
2020-08-24 10:55:00,100.84,100.93,100.75,100.92,20819.0,88.0849,88.1635,88.0062,88.1547,20819.0
2020-08-24 11:00:00,100.89,100.93,100.68,100.72,18977.0,88.1285,88.1635,87.9451,87.98,18977.0
2020-08-24 11:05:00,100.72,100.77,100.68,100.68,10759.0,87.98,88.0237,87.9451,87.9451,10759.0
2020-08-24 11:10:00,100.66,100.69,100.42,100.46,12833.0,87.9276,87.9538,87.718,87.7529,12833.0
2020-08-24 11:15:00,100.48,100.55,100.48,100.52,8316.0,87.7704,87.8315,87.7704,87.8053,8316.0
2020-08-24 11:20:00,100.51,100.63,100.5,100.63,6011.0,87.7966,87.9014,87.7879,87.9014,6011.0
2020-08-24 11:25:00,100.6,100.64,100.48,100.61,12681.0,87.8752,87.9102,87.7704,87.884,12681.0
2020-08-24 11:30:00,100.59,100.66,100.48,100.54,11315.0,87.8665,87.9276,87.7704,87.8228,11315.0
2020-08-24 11:35:00,100.55,100.64,100.54,100.62,12925.0,87.8315,87.9102,87.8228,87.8927,12925.0
2020-08-24 11:40:00,100.61,100.64,100.47,100.52,17705.0,87.884,87.9102,87.7617,87.8053,17705.0
2020-08-24 11:45:00,100.52,100.55,100.48,100.55,11739.0,87.8053,87.8315,87.7704,87.8315,11739.0
2020-08-24 11:50:00,100.56,100.68,100.52,100.59,7613.0,87.8403,87.9451,87.8053,87.8665,7613.0
2020-08-24 11:55:00,100.6,100.69,100.49,100.53,11476.0,87.8752,87.9538,87.7791,87.8141,11476.0
2020-08-24 12:00:00,100.53,100.73,100.51,100.7,11105.0,87.8141,87.9888,87.7966,87.9626,11105.0
2020-08-24 12:05:00,100.73,100.85,100.72,100.79,6522.0,87.9888,88.0936,87.98,88.0412,6522.0
2020-08-24 12:10:00,100.81,100.83,100.7,100.71,7661.0,88.0587,88.0761,87.9626,87.9713,7661.0
2020-08-24 12:15:00,100.69,100.69,100.59,100.64,11371.0,87.9538,87.9538,87.8665,87.9102,11371.0
2020-08-24 12:20:00,100.64,100.72,100.63,100.72,4895.0,87.9102,87.98,87.9014,87.98,4895.0
2020-08-24 12:25:00,100.73,100.78,100.71,100.75,4597.0,87.9888,88.0325,87.9713,88.0062,4597.0
2020-08-24 12:30:00,100.78,100.97,100.75,100.92,10152.0,88.0325,88.1984,88.0062,88.1547,10152.0
2020-08-24 12:35:00,100.94,100.99,100.88,100.95,7161.0,88.1722,88.2159,88.1198,88.1809,7161.0
2020-08-24 12:40:00,100.92,100.92,100.75,100.78,5575.0,88.1547,88.1547,88.0062,88.0325,5575.0
2020-08-24 12:45:00,100.79,100.96,100.79,100.94,19489.0,88.0412,88.1897,88.0412,88.1722,19489.0
2020-08-24 12:50:00,100.93,101.02,100.85,101.01,6686.0,88.1635,88.2421,88.0936,88.2334,6686.0
2020-08-24 12:55:00,101.01,101.08,100.95,101.05,5663.0,88.2334,88.2945,88.1809,88.2683,5663.0
2020-08-24 13:00:00,101.06,101.1,101.01,101.01,6621.0,88.277,88.312,88.2334,88.2334,6621.0
2020-08-24 13:05:00,101.03,101.06,100.97,100.99,8276.0,88.2508,88.277,88.1984,88.2159,8276.0
2020-08-24 13:10:00,101.03,101.05,100.94,100.94,8994.0,88.2508,88.2683,88.1722,88.1722,8994.0
2020-08-24 13:15:00,100.94,101.04,100.9,101.02,8043.0,88.1722,88.2596,88.1373,88.2421,8043.0
2020-08-24 13:20:00,101.03,101.04,100.96,100.99,13662.0,88.2508,88.2596,88.1897,88.2159,13662.0
2020-08-24 13:25:00,100.99,101.0,100.9,100.9,4961.0,88.2159,88.2246,88.1373,88.1373,4961.0
2020-08-24 13:30:00,100.87,100.92,100.86,100.92,6327.0,88.1111,88.1547,88.1023,88.1547,6327.0
2020-08-24 13:35:00,100.91,101.04,100.91,101.04,2324.0,88.146,88.2596,88.146,88.2596,2324.0
2020-08-24 13:40:00,101.11,101.16,101.07,101.16,7197.0,88.3207,88.3644,88.2858,88.3644,7197.0
2020-08-24 13:45:00,101.16,101.22,101.1,101.21,6819.0,88.3644,88.4168,88.312,88.4081,6819.0
2020-08-24 13:50:00,101.2,101.28,101.19,101.27,13011.0,88.3993,88.4692,88.3906,88.4605,13011.0
2020-08-24 13:55:00,101.33,101.35,101.24,101.27,25650.0,88.5129,88.5304,88.4343,88.4605,25650.0
2020-08-24 14:00:00,101.28,101.34,101.2,101.29,19331.0,88.4692,88.5216,88.3993,88.4779,19331.0
2020-08-24 14:05:00,101.29,101.43,101.29,101.39,4295.0,88.4779,88.6002,88.4779,88.5653,4295.0
2020-08-24 14:10:00,101.39,101.42,101.35,101.38,10851.0,88.5653,88.5915,88.5304,88.5566,10851.0
2020-08-24 14:15:00,101.4,101.44,101.36,101.36,4684.0,88.574,88.609,88.5391,88.5391,4684.0
2020-08-24 14:20:00,101.35,101.44,101.33,101.42,3387.0,88.5304,88.609,88.5129,88.5915,3387.0
2020-08-24 14:25:00,101.43,101.5,101.41,101.43,7512.0,88.6002,88.6614,88.5828,88.6002,7512.0
2020-08-24 14:30:00,101.39,101.5,101.39,101.5,9496.0,88.5653,88.6614,88.5653,88.6614,9496.0
2020-08-24 14:35:00,101.47,101.53,101.45,101.48,7784.0,88.6352,88.6876,88.6177,88.6439,7784.0
2020-08-24 14:40:00,101.48,101.5,101.4,101.45,12420.0,88.6439,88.6614,88.574,88.6177,12420.0
2020-08-24 14:45:00,101.44,101.49,101.42,101.48,6072.0,88.609,88.6526,88.5915,88.6439,6072.0
2020-08-24 14:50:00,101.48,101.62,101.47,101.61,6231.0,88.6439,88.7662,88.6352,88.7575,6231.0
2020-08-24 14:55:00,101.61,101.68,101.59,101.66,8039.0,88.7575,88.8186,88.74,88.8011,8039.0
2020-08-24 15:00:00,101.66,101.74,101.61,101.7,18165.0,88.8011,88.871,88.7575,88.8361,18165.0
2020-08-24 15:05:00,101.71,101.73,101.56,101.56,32704.0,88.8448,88.8623,88.7138,88.7138,32704.0
2020-08-24 15:10:00,101.56,101.58,101.41,101.51,21314.0,88.7138,88.7313,88.5828,88.6701,21314.0
2020-08-24 15:15:00,101.52,101.52,101.43,101.44,22408.0,88.6789,88.6789,88.6002,88.609,22408.0
2020-08-24 15:20:00,101.45,101.64,101.45,101.63,10460.0,88.6177,88.7837,88.6177,88.7749,10460.0
2020-08-24 15:25:00,101.66,101.66,101.59,101.59,17175.0,88.8011,88.8011,88.74,88.74,17175.0
2020-08-24 15:30:00,101.63,101.82,101.62,101.75,21185.0,88.7749,88.9409,88.7662,88.8798,21185.0
2020-08-24 15:35:00,101.76,101.88,101.72,101.78,14983.0,88.8885,88.9933,88.8536,88.906,14983.0
2020-08-24 15:40:00,101.78,101.82,101.75,101.8,15813.0,88.906,88.9409,88.8798,88.9234,15813.0
2020-08-24 15:45:00,101.81,101.97,101.76,101.82,26007.0,88.9322,89.0719,88.8885,88.9409,26007.0
2020-08-24 15:50:00,101.83,101.94,101.79,101.8,35935.0,88.9496,89.0457,88.9147,88.9234,35935.0
2020-08-24 15:55:00,101.81,102.03,101.65,102.01,116736.0,88.9322,89.1243,88.7924,89.1069,116736.0
2020-08-25 09:30:00,102.51,102.6,101.65,101.94,39274.0,89.5436,89.6222,88.7924,89.0457,39274.0
2020-08-25 09:35:00,101.8,102.25,101.66,101.85,20494.0,88.9234,89.3165,88.8011,88.9671,20494.0
2020-08-25 09:40:00,101.91,102.28,101.91,102.0,13614.0,89.0195,89.3427,89.0195,89.0981,13614.0
2020-08-25 09:45:00,101.92,102.04,101.36,101.36,24470.0,89.0283,89.1331,88.5391,88.5391,24470.0
2020-08-25 09:50:00,101.41,101.83,101.4,101.52,13598.0,88.5828,88.9496,88.574,88.6789,13598.0
2020-08-25 09:55:00,101.5,101.57,101.4,101.53,13838.0,88.6614,88.7225,88.574,88.6876,13838.0
2020-08-25 10:00:00,101.58,101.58,101.24,101.37,16633.0,88.7313,88.7313,88.4343,88.5478,16633.0
2020-08-25 10:05:00,101.33,101.4,101.14,101.36,17850.0,88.5129,88.574,88.3469,88.5391,17850.0
2020-08-25 10:10:00,101.39,101.71,101.37,101.71,40017.0,88.5653,88.8448,88.5478,88.8448,40017.0
2020-08-25 10:15:00,101.7,101.7,101.44,101.5,8902.0,88.8361,88.8361,88.609,88.6614,8902.0
2020-08-25 10:20:00,101.51,101.53,101.32,101.33,11520.0,88.6701,88.6876,88.5041,88.5129,11520.0
2020-08-25 10:25:00,101.35,101.52,101.28,101.41,30395.0,88.5304,88.6789,88.4692,88.5828,30395.0
2020-08-25 10:30:00,101.38,101.52,101.25,101.43,10567.0,88.5566,88.6789,88.443,88.6002,10567.0
2020-08-25 10:35:00,101.48,101.5,101.33,101.4,13685.0,88.6439,88.6614,88.5129,88.574,13685.0
2020-08-25 10:40:00,101.4,101.48,101.31,101.36,11553.0,88.574,88.6439,88.4954,88.5391,11553.0
2020-08-25 10:45:00,101.36,101.45,101.09,101.2,30824.0,88.5391,88.6177,88.3032,88.3993,30824.0
2020-08-25 10:50:00,101.21,101.31,101.15,101.18,11725.0,88.4081,88.4954,88.3557,88.3819,11725.0
2020-08-25 10:55:00,101.18,101.2,101.04,101.16,16297.0,88.3819,88.3993,88.2596,88.3644,16297.0
2020-08-25 11:00:00,101.17,101.17,101.03,101.12,12728.0,88.3731,88.3731,88.2508,88.3294,12728.0
2020-08-25 11:05:00,101.14,101.22,100.98,101.0,60491.0,88.3469,88.4168,88.2072,88.2246,60491.0
2020-08-25 11:10:00,101.0,101.26,100.99,101.22,29626.0,88.2246,88.4517,88.2159,88.4168,29626.0
2020-08-25 11:15:00,101.21,101.26,100.94,101.04,9077.0,88.4081,88.4517,88.1722,88.2596,9077.0
2020-08-25 11:20:00,101.05,101.16,101.01,101.11,19093.0,88.2683,88.3644,88.2334,88.3207,19093.0
2020-08-25 11:25:00,101.11,101.22,101.1,101.19,9211.0,88.3207,88.4168,88.312,88.3906,9211.0
2020-08-25 11:30:00,101.2,101.25,101.08,101.1,14747.0,88.3993,88.443,88.2945,88.312,14747.0
2020-08-25 11:35:00,101.08,101.22,101.06,101.21,11317.0,88.2945,88.4168,88.277,88.4081,11317.0
2020-08-25 11:40:00,101.18,101.3,101.15,101.26,16369.0,88.3819,88.4867,88.3557,88.4517,16369.0
2020-08-25 11:45:00,101.23,101.24,101.08,101.08,8312.0,88.4255,88.4343,88.2945,88.2945,8312.0
2020-08-25 11:50:00,101.1,101.18,101.07,101.18,7689.0,88.312,88.3819,88.2858,88.3819,7689.0
2020-08-25 11:55:00,101.2,101.33,101.18,101.33,5949.0,88.3993,88.5129,88.3819,88.5129,5949.0
2020-08-25 12:00:00,101.35,101.4,101.31,101.4,15562.0,88.5304,88.574,88.4954,88.574,15562.0
2020-08-25 12:05:00,101.4,101.44,101.36,101.39,6026.0,88.574,88.609,88.5391,88.5653,6026.0
2020-08-25 12:10:00,101.37,101.45,101.35,101.4,11748.0,88.5478,88.6177,88.5304,88.574,11748.0
2020-08-25 12:15:00,101.4,101.5,101.4,101.5,7003.0,88.574,88.6614,88.574,88.6614,7003.0
2020-08-25 12:20:00,101.5,101.55,101.45,101.54,34434.0,88.6614,88.7051,88.6177,88.6963,34434.0
2020-08-25 12:25:00,101.54,101.66,101.53,101.55,88545.0,88.6963,88.8011,88.6876,88.7051,88545.0
2020-08-25 12:30:00,101.54,101.62,101.46,101.62,46021.0,88.6963,88.7662,88.6264,88.7662,46021.0
2020-08-25 12:35:00,101.6,101.6,101.52,101.58,23242.0,88.7487,88.7487,88.6789,88.7313,23242.0
2020-08-25 12:40:00,101.6,101.6,101.45,101.49,44910.0,88.7487,88.7487,88.6177,88.6526,44910.0
2020-08-25 12:45:00,101.5,101.5,101.43,101.43,12094.0,88.6614,88.6614,88.6002,88.6002,12094.0
2020-08-25 12:50:00,101.45,101.48,101.43,101.44,29013.0,88.6177,88.6439,88.6002,88.609,29013.0
2020-08-25 12:55:00,101.44,101.44,101.3,101.32,14222.0,88.609,88.609,88.4867,88.5041,14222.0
2020-08-25 13:00:00,101.32,101.34,101.14,101.14,28767.0,88.5041,88.5216,88.3469,88.3469,28767.0
2020-08-25 13:05:00,101.15,101.23,101.1,101.2,5543.0,88.3557,88.4255,88.312,88.3993,5543.0
2020-08-25 13:10:00,101.18,101.26,101.16,101.23,5706.0,88.3819,88.4517,88.3644,88.4255,5706.0
2020-08-25 13:15:00,101.27,101.32,101.2,101.24,10135.0,88.4605,88.5041,88.3993,88.4343,10135.0
2020-08-25 13:20:00,101.23,101.23,101.09,101.12,8876.0,88.4255,88.4255,88.3032,88.3294,8876.0
2020-08-25 13:25:00,101.13,101.19,101.13,101.16,13166.0,88.3382,88.3906,88.3382,88.3644,13166.0
2020-08-25 13:30:00,101.14,101.2,101.14,101.19,6974.0,88.3469,88.3993,88.3469,88.3906,6974.0
2020-08-25 13:35:00,101.16,101.18,101.1,101.13,7419.0,88.3644,88.3819,88.312,88.3382,7419.0
2020-08-25 13:40:00,101.14,101.17,101.11,101.11,3276.0,88.3469,88.3731,88.3207,88.3207,3276.0
2020-08-25 13:45:00,101.1,101.13,100.99,101.01,11160.0,88.312,88.3382,88.2159,88.2334,11160.0
2020-08-25 13:50:00,101.03,101.12,101.03,101.08,3547.0,88.2508,88.3294,88.2508,88.2945,3547.0
2020-08-25 13:55:00,101.09,101.2,101.08,101.17,9639.0,88.3032,88.3993,88.2945,88.3731,9639.0
2020-08-25 14:00:00,101.16,101.26,101.12,101.24,6106.0,88.3644,88.4517,88.3294,88.4343,6106.0
2020-08-25 14:05:00,101.22,101.31,101.21,101.3,58984.0,88.4168,88.4954,88.4081,88.4867,58984.0
2020-08-25 14:10:00,101.3,101.41,101.29,101.35,11789.0,88.4867,88.5828,88.4779,88.5304,11789.0
2020-08-25 14:15:00,101.34,101.43,101.28,101.41,8907.0,88.5216,88.6002,88.4692,88.5828,8907.0
2020-08-25 14:20:00,101.42,101.44,101.34,101.34,14947.0,88.5915,88.609,88.5216,88.5216,14947.0
2020-08-25 14:25:00,101.34,101.39,101.29,101.39,11217.0,88.5216,88.5653,88.4779,88.5653,11217.0
2020-08-25 14:30:00,101.41,101.41,101.27,101.29,21298.0,88.5828,88.5828,88.4605,88.4779,21298.0
2020-08-25 14:35:00,101.29,101.35,101.23,101.23,29916.0,88.4779,88.5304,88.4255,88.4255,29916.0
2020-08-25 14:40:00,101.25,101.35,101.18,101.28,86741.0,88.443,88.5304,88.3819,88.4692,86741.0
2020-08-25 14:45:00,101.27,101.4,101.25,101.39,35520.0,88.4605,88.574,88.443,88.5653,35520.0
2020-08-25 14:50:00,101.39,101.43,101.37,101.43,5568.0,88.5653,88.6002,88.5478,88.6002,5568.0
2020-08-25 14:55:00,101.44,101.45,101.37,101.43,10628.0,88.609,88.6177,88.5478,88.6002,10628.0
2020-08-25 15:00:00,101.43,101.44,101.36,101.37,7418.0,88.6002,88.609,88.5391,88.5478,7418.0
2020-08-25 15:05:00,101.39,101.48,101.39,101.48,17845.0,88.5653,88.6439,88.5653,88.6439,17845.0
2020-08-25 15:10:00,101.48,101.5,101.38,101.39,21232.0,88.6439,88.6614,88.5566,88.5653,21232.0
2020-08-25 15:15:00,101.39,101.49,101.38,101.4,5937.0,88.5653,88.6526,88.5566,88.574,5937.0
2020-08-25 15:20:00,101.4,101.5,101.4,101.5,6045.0,88.574,88.6614,88.574,88.6614,6045.0
2020-08-25 15:25:00,101.5,101.6,101.5,101.57,29149.0,88.6614,88.7487,88.6614,88.7225,29149.0
2020-08-25 15:30:00,101.58,101.65,101.49,101.64,15219.0,88.7313,88.7924,88.6526,88.7837,15219.0
2020-08-25 15:35:00,101.65,101.84,101.64,101.81,24588.0,88.7924,88.9584,88.7837,88.9322,24588.0
2020-08-25 15:40:00,101.81,101.81,101.73,101.75,30847.0,88.9322,88.9322,88.8623,88.8798,30847.0
2020-08-25 15:45:00,101.74,101.8,101.72,101.73,22651.0,88.871,88.9234,88.8536,88.8623,22651.0
2020-08-25 15:50:00,101.73,101.8,101.71,101.71,37533.0,88.8623,88.9234,88.8448,88.8448,37533.0
2020-08-25 15:55:00,101.69,102.01,101.64,101.97,124370.0,88.8273,89.1069,88.7837,89.0719,124370.0
2020-08-26 09:30:00,101.71,101.85,101.29,101.35,54745.0,88.8448,88.9671,88.4779,88.5304,54745.0
2020-08-26 09:35:00,101.35,101.35,100.9,101.19,29513.0,88.5304,88.5304,88.1373,88.3906,29513.0
2020-08-26 09:40:00,101.2,101.24,100.8,100.82,15917.0,88.3993,88.4343,88.0499,88.0674,15917.0
2020-08-26 09:45:00,100.82,101.33,100.82,101.33,19047.0,88.0674,88.5129,88.0674,88.5129,19047.0
2020-08-26 09:50:00,101.37,101.56,101.34,101.52,24570.0,88.5478,88.7138,88.5216,88.6789,24570.0
2020-08-26 09:55:00,101.52,101.58,101.37,101.55,13265.0,88.6789,88.7313,88.5478,88.7051,13265.0
2020-08-26 10:00:00,101.57,101.74,101.45,101.51,16448.0,88.7225,88.871,88.6177,88.6701,16448.0
2020-08-26 10:05:00,101.48,101.48,101.23,101.32,11049.0,88.6439,88.6439,88.4255,88.5041,11049.0
2020-08-26 10:10:00,101.29,101.35,101.11,101.14,10401.0,88.4779,88.5304,88.3207,88.3469,10401.0
2020-08-26 10:15:00,101.15,101.37,101.15,101.37,26576.0,88.3557,88.5478,88.3557,88.5478,26576.0
2020-08-26 10:20:00,101.36,101.67,101.36,101.65,13522.0,88.5391,88.8099,88.5391,88.7924,13522.0
2020-08-26 10:25:00,101.68,101.71,101.57,101.68,15856.0,88.8186,88.8448,88.7225,88.8186,15856.0
2020-08-26 10:30:00,101.68,101.82,101.68,101.81,12949.0,88.8186,88.9409,88.8186,88.9322,12949.0
2020-08-26 10:35:00,101.82,101.96,101.75,101.91,14264.0,88.9409,89.0632,88.8798,89.0195,14264.0
2020-08-26 10:40:00,101.92,101.92,101.58,101.6,24036.0,89.0283,89.0283,88.7313,88.7487,24036.0
2020-08-26 10:45:00,101.6,101.62,101.49,101.53,11984.0,88.7487,88.7662,88.6526,88.6876,11984.0
2020-08-26 10:50:00,101.54,101.56,101.4,101.47,27175.0,88.6963,88.7138,88.574,88.6352,27175.0
2020-08-26 10:55:00,101.46,101.47,101.21,101.21,39739.0,88.6264,88.6352,88.4081,88.4081,39739.0
2020-08-26 11:00:00,101.2,101.38,101.2,101.37,24872.0,88.3993,88.5566,88.3993,88.5478,24872.0
2020-08-26 11:05:00,101.37,101.52,101.36,101.43,23797.0,88.5478,88.6789,88.5391,88.6002,23797.0
2020-08-26 11:10:00,101.45,101.54,101.43,101.43,14112.0,88.6177,88.6963,88.6002,88.6002,14112.0
2020-08-26 11:15:00,101.43,101.62,101.39,101.53,13796.0,88.6002,88.7662,88.5653,88.6876,13796.0
2020-08-26 11:20:00,101.53,101.72,101.5,101.69,8215.0,88.6876,88.8536,88.6614,88.8273,8215.0
2020-08-26 11:25:00,101.71,101.72,101.58,101.63,9046.0,88.8448,88.8536,88.7313,88.7749,9046.0
2020-08-26 11:30:00,101.63,101.71,101.6,101.65,15809.0,88.7749,88.8448,88.7487,88.7924,15809.0
2020-08-26 11:35:00,101.68,101.68,101.62,101.65,6650.0,88.8186,88.8186,88.7662,88.7924,6650.0
2020-08-26 11:40:00,101.63,101.71,101.51,101.51,12439.0,88.7749,88.8448,88.6701,88.6701,12439.0
2020-08-26 11:45:00,101.53,101.58,101.48,101.52,9870.0,88.6876,88.7313,88.6439,88.6789,9870.0
2020-08-26 11:50:00,101.52,101.58,101.48,101.57,7106.0,88.6789,88.7313,88.6439,88.7225,7106.0
2020-08-26 11:55:00,101.56,101.56,101.42,101.44,6534.0,88.7138,88.7138,88.5915,88.609,6534.0
2020-08-26 12:00:00,101.44,101.6,101.42,101.59,12155.0,88.609,88.7487,88.5915,88.74,12155.0
2020-08-26 12:05:00,101.61,101.69,101.49,101.54,18079.0,88.7575,88.8273,88.6526,88.6963,18079.0
2020-08-26 12:10:00,101.54,101.54,101.4,101.4,18815.0,88.6963,88.6963,88.574,88.574,18815.0
2020-08-26 12:15:00,101.4,101.42,101.23,101.29,9072.0,88.574,88.5915,88.4255,88.4779,9072.0
2020-08-26 12:20:00,101.29,101.31,101.25,101.25,8170.0,88.4779,88.4954,88.443,88.443,8170.0
2020-08-26 12:25:00,101.25,101.4,101.24,101.33,6937.0,88.443,88.574,88.4343,88.5129,6937.0
2020-08-26 12:30:00,101.34,101.34,101.22,101.27,16937.0,88.5216,88.5216,88.4168,88.4605,16937.0
2020-08-26 12:35:00,101.24,101.24,101.1,101.12,23684.0,88.4343,88.4343,88.312,88.3294,23684.0
2020-08-26 12:40:00,101.12,101.13,100.99,101.05,43992.0,88.3294,88.3382,88.2159,88.2683,43992.0
2020-08-26 12:45:00,101.06,101.09,100.98,101.02,16246.0,88.277,88.3032,88.2072,88.2421,16246.0
2020-08-26 12:50:00,101.02,101.15,101.0,101.03,12256.0,88.2421,88.3557,88.2246,88.2508,12256.0
2020-08-26 12:55:00,101.03,101.04,100.83,100.83,13957.0,88.2508,88.2596,88.0761,88.0761,13957.0
2020-08-26 13:00:00,100.84,101.02,100.83,101.0,21981.0,88.0849,88.2421,88.0761,88.2246,21981.0
2020-08-26 13:05:00,101.0,101.05,100.99,101.0,6816.0,88.2246,88.2683,88.2159,88.2246,6816.0
2020-08-26 13:10:00,101.01,101.03,100.92,100.94,9022.0,88.2334,88.2508,88.1547,88.1722,9022.0
2020-08-26 13:15:00,100.95,100.99,100.87,100.87,10904.0,88.1809,88.2159,88.1111,88.1111,10904.0
2020-08-26 13:20:00,100.88,100.91,100.76,100.78,10937.0,88.1198,88.146,88.015,88.0325,10937.0
2020-08-26 13:25:00,100.78,100.86,100.77,100.83,8524.0,88.0325,88.1023,88.0237,88.0761,8524.0
2020-08-26 13:30:00,100.83,100.92,100.82,100.92,17847.0,88.0761,88.1547,88.0674,88.1547,17847.0
2020-08-26 13:35:00,100.93,101.11,100.92,101.05,16067.0,88.1635,88.3207,88.1547,88.2683,16067.0
2020-08-26 13:40:00,101.04,101.05,100.92,100.92,8742.0,88.2596,88.2683,88.1547,88.1547,8742.0
2020-08-26 13:45:00,100.94,100.97,100.88,100.92,11389.0,88.1722,88.1984,88.1198,88.1547,11389.0
2020-08-26 13:50:00,100.94,100.94,100.7,100.7,15523.0,88.1722,88.1722,87.9626,87.9626,15523.0
2020-08-26 13:55:00,100.67,100.71,100.59,100.65,13431.0,87.9364,87.9713,87.8665,87.9189,13431.0
2020-08-26 14:00:00,100.65,100.72,100.6,100.61,54127.0,87.9189,87.98,87.8752,87.884,54127.0
2020-08-26 14:05:00,100.59,100.65,100.5,100.51,45047.0,87.8665,87.9189,87.7879,87.7966,45047.0
2020-08-26 14:10:00,100.52,100.53,100.43,100.46,28634.0,87.8053,87.8141,87.7267,87.7529,28634.0
2020-08-26 14:15:00,100.47,100.56,100.4,100.56,12288.0,87.7617,87.8403,87.7005,87.8403,12288.0
2020-08-26 14:20:00,100.57,100.71,100.45,100.66,19516.0,87.849,87.9713,87.7442,87.9276,19516.0
2020-08-26 14:25:00,100.67,100.83,100.67,100.7,41185.0,87.9364,88.0761,87.9364,87.9626,41185.0
2020-08-26 14:30:00,100.69,100.72,100.4,100.44,20538.0,87.9538,87.98,87.7005,87.7355,20538.0
2020-08-26 14:35:00,100.47,100.52,100.33,100.42,13960.0,87.7617,87.8053,87.6394,87.718,13960.0
2020-08-26 14:40:00,100.46,100.56,100.33,100.33,17129.0,87.7529,87.8403,87.6394,87.6394,17129.0
2020-08-26 14:45:00,100.36,100.49,100.35,100.42,17366.0,87.6656,87.7791,87.6568,87.718,17366.0
2020-08-26 14:50:00,100.42,100.52,100.41,100.5,18562.0,87.718,87.8053,87.7093,87.7879,18562.0
2020-08-26 14:55:00,100.5,100.51,100.33,100.35,23174.0,87.7879,87.7966,87.6394,87.6568,23174.0
2020-08-26 15:00:00,100.34,100.47,100.3,100.45,11850.0,87.6481,87.7617,87.6132,87.7442,11850.0
2020-08-26 15:05:00,100.44,100.56,100.42,100.55,63185.0,87.7355,87.8403,87.718,87.8315,63185.0
2020-08-26 15:10:00,100.56,100.75,100.56,100.68,16326.0,87.8403,88.0062,87.8403,87.9451,16326.0
2020-08-26 15:15:00,100.69,100.69,100.54,100.6,21229.0,87.9538,87.9538,87.8228,87.8752,21229.0
2020-08-26 15:20:00,100.6,100.69,100.57,100.6,35968.0,87.8752,87.9538,87.849,87.8752,35968.0
2020-08-26 15:25:00,100.61,100.7,100.6,100.68,20783.0,87.884,87.9626,87.8752,87.9451,20783.0
2020-08-26 15:30:00,100.7,100.72,100.58,100.64,29372.0,87.9626,87.98,87.8578,87.9102,29372.0
2020-08-26 15:35:00,100.64,100.73,100.59,100.68,49419.0,87.9102,87.9888,87.8665,87.9451,49419.0
2020-08-26 15:40:00,100.67,100.74,100.65,100.71,34111.0,87.9364,87.9975,87.9189,87.9713,34111.0
2020-08-26 15:45:00,100.72,100.86,100.46,100.46,72225.0,87.98,88.1023,87.7529,87.7529,72225.0
2020-08-26 15:50:00,100.5,100.94,100.49,100.94,171849.0,87.7879,88.1722,87.7791,88.1722,171849.0
2020-08-26 15:55:00,100.95,101.07,100.87,101.03,123358.0,88.1809,88.2858,88.1111,88.2508,123358.0
2020-08-27 09:30:00,101.67,102.31,101.4,102.17,44438.0,88.8099,89.3689,88.574,89.2466,44438.0
2020-08-27 09:35:00,102.05,102.31,101.69,102.31,27777.0,89.1418,89.3689,88.8273,89.3689,27777.0
2020-08-27 09:40:00,102.23,102.45,102.14,102.3,29878.0,89.299,89.4912,89.2204,89.3602,29878.0
2020-08-27 09:45:00,102.25,102.36,102.05,102.36,25370.0,89.3165,89.4126,89.1418,89.4126,25370.0
2020-08-27 09:50:00,102.37,102.61,102.33,102.41,18898.0,89.4213,89.631,89.3864,89.4563,18898.0
2020-08-27 09:55:00,102.39,102.42,102.15,102.2,19049.0,89.4388,89.465,89.2292,89.2728,19049.0
2020-08-27 10:00:00,102.23,102.45,102.22,102.25,23065.0,89.299,89.4912,89.2903,89.3165,23065.0
2020-08-27 10:05:00,102.24,102.24,101.65,101.73,17994.0,89.3078,89.3078,88.7924,88.8623,17994.0
2020-08-27 10:10:00,101.78,102.16,101.73,102.07,19997.0,88.906,89.2379,88.8623,89.1593,19997.0
2020-08-27 10:15:00,102.03,102.18,101.9,102.17,14259.0,89.1243,89.2554,89.0108,89.2466,14259.0
2020-08-27 10:20:00,102.16,102.18,101.92,102.12,16546.0,89.2379,89.2554,89.0283,89.203,16546.0
2020-08-27 10:25:00,102.09,102.33,102.04,102.33,11807.0,89.1768,89.3864,89.1331,89.3864,11807.0
2020-08-27 10:30:00,102.35,102.59,102.35,102.58,14774.0,89.4039,89.6135,89.4039,89.6048,14774.0
2020-08-27 10:35:00,102.56,102.68,102.51,102.53,11966.0,89.5873,89.6921,89.5436,89.5611,11966.0
2020-08-27 10:40:00,102.55,102.55,102.39,102.39,9763.0,89.5786,89.5786,89.4388,89.4388,9763.0
2020-08-27 10:45:00,102.4,102.45,102.35,102.42,9014.0,89.4475,89.4912,89.4039,89.465,9014.0
2020-08-27 10:50:00,102.42,102.66,102.4,102.58,10257.0,89.465,89.6747,89.4475,89.6048,10257.0
2020-08-27 10:55:00,102.55,102.63,102.48,102.59,14992.0,89.5786,89.6484,89.5174,89.6135,14992.0
2020-08-27 11:00:00,102.61,102.65,102.51,102.56,51583.0,89.631,89.6659,89.5436,89.5873,51583.0
2020-08-27 11:05:00,102.55,102.57,102.41,102.45,11788.0,89.5786,89.596,89.4563,89.4912,11788.0
2020-08-27 11:10:00,102.44,102.51,102.26,102.26,23717.0,89.4825,89.5436,89.3252,89.3252,23717.0
2020-08-27 11:15:00,102.27,102.32,102.15,102.22,25542.0,89.334,89.3777,89.2292,89.2903,25542.0
2020-08-27 11:20:00,102.22,102.23,102.05,102.08,17478.0,89.2903,89.299,89.1418,89.168,17478.0
2020-08-27 11:25:00,102.08,102.09,101.98,102.04,7664.0,89.168,89.1768,89.0807,89.1331,7664.0
2020-08-27 11:30:00,102.06,102.07,101.94,102.06,9593.0,89.1505,89.1593,89.0457,89.1505,9593.0
2020-08-27 11:35:00,102.03,102.13,102.01,102.04,10045.0,89.1243,89.2117,89.1069,89.1331,10045.0
2020-08-27 11:40:00,102.06,102.24,102.06,102.2,6758.0,89.1505,89.3078,89.1505,89.2728,6758.0
2020-08-27 11:45:00,102.22,102.3,102.2,102.27,10583.0,89.2903,89.3602,89.2728,89.334,10583.0
2020-08-27 11:50:00,102.24,102.31,102.23,102.31,5984.0,89.3078,89.3689,89.299,89.3689,5984.0
2020-08-27 11:55:00,102.33,102.38,102.31,102.31,9662.0,89.3864,89.4301,89.3689,89.3689,9662.0
2020-08-27 12:00:00,102.3,102.31,102.09,102.16,12083.0,89.3602,89.3689,89.1768,89.2379,12083.0
2020-08-27 12:05:00,102.13,102.21,102.1,102.16,9003.0,89.2117,89.2816,89.1855,89.2379,9003.0
2020-08-27 12:10:00,102.18,102.23,102.14,102.18,6954.0,89.2554,89.299,89.2204,89.2554,6954.0
2020-08-27 12:15:00,102.18,102.2,102.06,102.06,10912.0,89.2554,89.2728,89.1505,89.1505,10912.0
2020-08-27 12:20:00,102.04,102.27,102.01,102.26,16221.0,89.1331,89.334,89.1069,89.3252,16221.0
2020-08-27 12:25:00,102.25,102.28,102.18,102.27,16327.0,89.3165,89.3427,89.2554,89.334,16327.0
2020-08-27 12:30:00,102.27,102.38,102.14,102.15,18308.0,89.334,89.4301,89.2204,89.2292,18308.0
2020-08-27 12:35:00,102.16,102.18,102.04,102.11,15110.0,89.2379,89.2554,89.1331,89.1942,15110.0
2020-08-27 12:40:00,102.11,102.12,101.96,101.98,18058.0,89.1942,89.203,89.0632,89.0807,18058.0
2020-08-27 12:45:00,101.97,102.05,101.85,101.9,22921.0,89.0719,89.1418,88.9671,89.0108,22921.0
2020-08-27 12:50:00,101.89,101.93,101.75,101.82,16855.0,89.0021,89.037,88.8798,88.9409,16855.0
2020-08-27 12:55:00,101.82,101.84,101.73,101.79,16074.0,88.9409,88.9584,88.8623,88.9147,16074.0
2020-08-27 13:00:00,101.74,101.92,101.63,101.86,22673.0,88.871,89.0283,88.7749,88.9758,22673.0
2020-08-27 13:05:00,101.89,101.97,101.84,101.86,12102.0,89.0021,89.0719,88.9584,88.9758,12102.0
2020-08-27 13:10:00,101.82,101.91,101.77,101.88,9496.0,88.9409,89.0195,88.8972,88.9933,9496.0
2020-08-27 13:15:00,101.87,101.88,101.72,101.75,6456.0,88.9846,88.9933,88.8536,88.8798,6456.0
2020-08-27 13:20:00,101.75,101.75,101.62,101.69,10006.0,88.8798,88.8798,88.7662,88.8273,10006.0
2020-08-27 13:25:00,101.71,101.83,101.71,101.72,10340.0,88.8448,88.9496,88.8448,88.8536,10340.0
2020-08-27 13:30:00,101.7,101.75,101.64,101.67,7885.0,88.8361,88.8798,88.7837,88.8099,7885.0
2020-08-27 13:35:00,101.68,101.78,101.68,101.76,11074.0,88.8186,88.906,88.8186,88.8885,11074.0
2020-08-27 13:40:00,101.75,101.77,101.67,101.73,8507.0,88.8798,88.8972,88.8099,88.8623,8507.0
2020-08-27 13:45:00,101.72,101.78,101.7,101.72,3627.0,88.8536,88.906,88.8361,88.8536,3627.0
2020-08-27 13:50:00,101.71,101.71,101.63,101.68,16060.0,88.8448,88.8448,88.7749,88.8186,16060.0
2020-08-27 13:55:00,101.69,101.9,101.69,101.88,7211.0,88.8273,89.0108,88.8273,88.9933,7211.0
2020-08-27 14:00:00,101.89,101.98,101.87,101.93,11452.0,89.0021,89.0807,88.9846,89.037,11452.0
2020-08-27 14:05:00,101.95,101.95,101.91,101.92,5078.0,89.0545,89.0545,89.0195,89.0283,5078.0
2020-08-27 14:10:00,101.92,102.04,101.88,102.04,9081.0,89.0283,89.1331,88.9933,89.1331,9081.0
2020-08-27 14:15:00,102.03,102.14,102.03,102.06,9239.0,89.1243,89.2204,89.1243,89.1505,9239.0
2020-08-27 14:20:00,102.07,102.07,101.91,101.92,8557.0,89.1593,89.1593,89.0195,89.0283,8557.0
2020-08-27 14:25:00,101.93,101.97,101.9,101.95,17214.0,89.037,89.0719,89.0108,89.0545,17214.0
2020-08-27 14:30:00,101.95,102.04,101.91,101.95,7766.0,89.0545,89.1331,89.0195,89.0545,7766.0
2020-08-27 14:35:00,101.98,102.09,101.97,102.09,9470.0,89.0807,89.1768,89.0719,89.1768,9470.0
2020-08-27 14:40:00,102.08,102.11,101.99,102.02,9410.0,89.168,89.1942,89.0894,89.1156,9410.0
2020-08-27 14:45:00,102.0,102.05,101.98,102.03,17315.0,89.0981,89.1418,89.0807,89.1243,17315.0
2020-08-27 14:50:00,102.02,102.09,102.01,102.02,10751.0,89.1156,89.1768,89.1069,89.1156,10751.0
2020-08-27 14:55:00,102.01,102.06,101.96,102.05,12807.0,89.1069,89.1505,89.0632,89.1418,12807.0
2020-08-27 15:00:00,102.07,102.13,102.04,102.05,10024.0,89.1593,89.2117,89.1331,89.1418,10024.0
2020-08-27 15:05:00,102.06,102.16,102.03,102.15,5356.0,89.1505,89.2379,89.1243,89.2292,5356.0
2020-08-27 15:10:00,102.16,102.29,102.16,102.24,14210.0,89.2379,89.3515,89.2379,89.3078,14210.0
2020-08-27 15:15:00,102.23,102.4,102.22,102.39,10070.0,89.299,89.4475,89.2903,89.4388,10070.0
2020-08-27 15:20:00,102.41,102.45,102.26,102.31,29211.0,89.4563,89.4912,89.3252,89.3689,29211.0
2020-08-27 15:25:00,102.33,102.33,102.24,102.3,29087.0,89.3864,89.3864,89.3078,89.3602,29087.0
2020-08-27 15:30:00,102.31,102.36,102.26,102.29,10286.0,89.3689,89.4126,89.3252,89.3515,10286.0
2020-08-27 15:35:00,102.29,102.4,102.29,102.32,15201.0,89.3515,89.4475,89.3515,89.3777,15201.0
2020-08-27 15:40:00,102.28,102.32,102.21,102.23,22731.0,89.3427,89.3777,89.2816,89.299,22731.0
2020-08-27 15:45:00,102.23,102.27,102.07,102.1,21561.0,89.299,89.334,89.1593,89.1855,21561.0
2020-08-27 15:50:00,102.09,102.16,102.03,102.05,44643.0,89.1768,89.2379,89.1243,89.1418,44643.0
2020-08-27 15:55:00,102.02,102.14,101.87,101.9,109076.0,89.1156,89.2204,88.9846,89.0108,109076.0
2020-08-28 09:30:00,102.63,102.63,101.45,101.68,33122.0,89.6484,89.6484,88.6177,88.8186,33122.0
2020-08-28 09:35:00,101.79,101.85,101.51,101.7,9189.0,88.9147,88.9671,88.6701,88.8361,9189.0
2020-08-28 09:40:00,101.7,102.19,101.7,102.19,12773.0,88.8361,89.2641,88.8361,89.2641,12773.0
2020-08-28 09:45:00,102.18,102.43,102.08,102.39,18075.0,89.2554,89.4737,89.168,89.4388,18075.0
2020-08-28 09:50:00,102.41,102.41,102.06,102.22,17441.0,89.4563,89.4563,89.1505,89.2903,17441.0
2020-08-28 09:55:00,102.2,102.38,102.12,102.33,14737.0,89.2728,89.4301,89.203,89.3864,14737.0
2020-08-28 10:00:00,102.23,102.36,101.99,101.99,11228.0,89.299,89.4126,89.0894,89.0894,11228.0
2020-08-28 10:05:00,101.95,102.13,101.78,101.83,16128.0,89.0545,89.2117,88.906,88.9496,16128.0
2020-08-28 10:10:00,101.81,101.9,101.75,101.75,7122.0,88.9322,89.0108,88.8798,88.8798,7122.0
2020-08-28 10:15:00,101.72,101.98,101.71,101.95,8053.0,88.8536,89.0807,88.8448,89.0545,8053.0
2020-08-28 10:20:00,101.97,101.99,101.78,101.81,10448.0,89.0719,89.0894,88.906,88.9322,10448.0
2020-08-28 10:25:00,101.81,101.9,101.74,101.76,13334.0,88.9322,89.0108,88.871,88.8885,13334.0
2020-08-28 10:30:00,101.72,101.72,101.5,101.53,15294.0,88.8536,88.8536,88.6614,88.6876,15294.0
2020-08-28 10:35:00,101.56,101.7,101.56,101.69,6336.0,88.7138,88.8361,88.7138,88.8273,6336.0
2020-08-28 10:40:00,101.67,101.72,101.6,101.69,9105.0,88.8099,88.8536,88.7487,88.8273,9105.0
2020-08-28 10:45:00,101.67,101.82,101.56,101.8,7494.0,88.8099,88.9409,88.7138,88.9234,7494.0
2020-08-28 10:50:00,101.84,101.88,101.75,101.84,10863.0,88.9584,88.9933,88.8798,88.9584,10863.0
2020-08-28 10:55:00,101.81,101.81,101.64,101.68,13930.0,88.9322,88.9322,88.7837,88.8186,13930.0
2020-08-28 11:00:00,101.69,101.78,101.45,101.49,17801.0,88.8273,88.906,88.6177,88.6526,17801.0
2020-08-28 11:05:00,101.47,101.61,101.42,101.59,8583.0,88.6352,88.7575,88.5915,88.74,8583.0
2020-08-28 11:10:00,101.59,101.75,101.5,101.73,7783.0,88.74,88.8798,88.6614,88.8623,7783.0
2020-08-28 11:15:00,101.73,101.85,101.68,101.84,8751.0,88.8623,88.9671,88.8186,88.9584,8751.0
2020-08-28 11:20:00,101.84,101.87,101.61,101.75,14875.0,88.9584,88.9846,88.7575,88.8798,14875.0
2020-08-28 11:25:00,101.73,101.83,101.71,101.82,9207.0,88.8623,88.9496,88.8448,88.9409,9207.0
2020-08-28 11:30:00,101.8,101.8,101.6,101.63,7975.0,88.9234,88.9234,88.7487,88.7749,7975.0
2020-08-28 11:35:00,101.6,101.69,101.56,101.56,7115.0,88.7487,88.8273,88.7138,88.7138,7115.0
2020-08-28 11:40:00,101.6,101.67,101.57,101.66,8479.0,88.7487,88.8099,88.7225,88.8011,8479.0
2020-08-28 11:45:00,101.67,101.67,101.41,101.54,7767.0,88.8099,88.8099,88.5828,88.6963,7767.0
2020-08-28 11:50:00,101.53,101.54,101.41,101.43,7902.0,88.6876,88.6963,88.5828,88.6002,7902.0
2020-08-28 11:55:00,101.43,101.45,101.3,101.3,6279.0,88.6002,88.6177,88.4867,88.4867,6279.0
2020-08-28 12:00:00,101.31,101.36,101.25,101.36,11470.0,88.4954,88.5391,88.443,88.5391,11470.0
2020-08-28 12:05:00,101.36,101.4,101.34,101.38,6677.0,88.5391,88.574,88.5216,88.5566,6677.0
2020-08-28 12:10:00,101.37,101.44,101.37,101.42,3300.0,88.5478,88.609,88.5478,88.5915,3300.0
2020-08-28 12:15:00,101.43,101.48,101.4,101.41,7145.0,88.6002,88.6439,88.574,88.5828,7145.0
2020-08-28 12:20:00,101.41,101.44,101.33,101.42,14968.0,88.5828,88.609,88.5129,88.5915,14968.0
2020-08-28 12:25:00,101.41,101.46,101.23,101.27,16235.0,88.5828,88.6264,88.4255,88.4605,16235.0
2020-08-28 12:30:00,101.27,101.32,101.22,101.31,16613.0,88.4605,88.5041,88.4168,88.4954,16613.0
2020-08-28 12:35:00,101.31,101.35,101.26,101.28,9459.0,88.4954,88.5304,88.4517,88.4692,9459.0
2020-08-28 12:40:00,101.27,101.42,101.27,101.4,14568.0,88.4605,88.5915,88.4605,88.574,14568.0
2020-08-28 12:45:00,101.38,101.42,101.35,101.35,7899.0,88.5566,88.5915,88.5304,88.5304,7899.0
2020-08-28 12:50:00,101.37,101.43,101.33,101.41,8468.0,88.5478,88.6002,88.5129,88.5828,8468.0
2020-08-28 12:55:00,101.39,101.43,101.31,101.43,19400.0,88.5653,88.6002,88.4954,88.6002,19400.0
2020-08-28 13:00:00,101.41,101.42,101.32,101.41,15719.0,88.5828,88.5915,88.5041,88.5828,15719.0
2020-08-28 13:05:00,101.41,101.42,101.24,101.26,8289.0,88.5828,88.5915,88.4343,88.4517,8289.0
2020-08-28 13:10:00,101.28,101.41,101.28,101.36,7269.0,88.4692,88.5828,88.4692,88.5391,7269.0
2020-08-28 13:15:00,101.36,101.46,101.36,101.4,44398.0,88.5391,88.6264,88.5391,88.574,44398.0
2020-08-28 13:20:00,101.4,101.43,101.37,101.38,10867.0,88.574,88.6002,88.5478,88.5566,10867.0
2020-08-28 13:25:00,101.39,101.4,101.32,101.33,6727.0,88.5653,88.574,88.5041,88.5129,6727.0
2020-08-28 13:30:00,101.32,101.37,101.25,101.27,8192.0,88.5041,88.5478,88.443,88.4605,8192.0
2020-08-28 13:35:00,101.3,101.39,101.27,101.38,4544.0,88.4867,88.5653,88.4605,88.5566,4544.0
2020-08-28 13:40:00,101.36,101.45,101.28,101.39,10586.0,88.5391,88.6177,88.4692,88.5653,10586.0
2020-08-28 13:45:00,101.38,101.39,101.31,101.36,19832.0,88.5566,88.5653,88.4954,88.5391,19832.0
2020-08-28 13:50:00,101.37,101.49,101.35,101.48,6558.0,88.5478,88.6526,88.5304,88.6439,6558.0
2020-08-28 13:55:00,101.48,101.5,101.43,101.44,4101.0,88.6439,88.6614,88.6002,88.609,4101.0
2020-08-28 14:00:00,101.44,101.54,101.39,101.48,9539.0,88.609,88.6963,88.5653,88.6439,9539.0
2020-08-28 14:05:00,101.44,101.47,101.36,101.4,7873.0,88.609,88.6352,88.5391,88.574,7873.0
2020-08-28 14:10:00,101.41,101.43,101.32,101.37,8257.0,88.5828,88.6002,88.5041,88.5478,8257.0
2020-08-28 14:15:00,101.36,101.39,101.31,101.37,13023.0,88.5391,88.5653,88.4954,88.5478,13023.0
2020-08-28 14:20:00,101.37,101.47,101.36,101.46,47354.0,88.5478,88.6352,88.5391,88.6264,47354.0
2020-08-28 14:25:00,101.46,101.62,101.46,101.57,47000.0,88.6264,88.7662,88.6264,88.7225,47000.0
2020-08-28 14:30:00,101.55,101.64,101.45,101.54,8214.0,88.7051,88.7837,88.6177,88.6963,8214.0
2020-08-28 14:35:00,101.57,101.68,101.56,101.59,8171.0,88.7225,88.8186,88.7138,88.74,8171.0
2020-08-28 14:40:00,101.62,101.66,101.59,101.59,8050.0,88.7662,88.8011,88.74,88.74,8050.0
2020-08-28 14:45:00,101.61,101.71,101.57,101.71,7285.0,88.7575,88.8448,88.7225,88.8448,7285.0
2020-08-28 14:50:00,101.71,101.71,101.58,101.64,8651.0,88.8448,88.8448,88.7313,88.7837,8651.0
2020-08-28 14:55:00,101.64,101.67,101.54,101.66,11790.0,88.7837,88.8099,88.6963,88.8011,11790.0
2020-08-28 15:00:00,101.72,101.8,101.68,101.8,14138.0,88.8536,88.9234,88.8186,88.9234,14138.0
2020-08-28 15:05:00,101.8,101.94,101.79,101.93,10166.0,88.9234,89.0457,88.9147,89.037,10166.0
2020-08-28 15:10:00,101.94,101.99,101.9,101.94,8506.0,89.0457,89.0894,89.0108,89.0457,8506.0
2020-08-28 15:15:00,101.93,102.04,101.91,102.02,9665.0,89.037,89.1331,89.0195,89.1156,9665.0
2020-08-28 15:20:00,102.01,102.08,101.98,102.0,8170.0,89.1069,89.168,89.0807,89.0981,8170.0
2020-08-28 15:25:00,102.02,102.12,102.02,102.11,12050.0,89.1156,89.203,89.1156,89.1942,12050.0
2020-08-28 15:30:00,102.12,102.12,101.98,102.06,14140.0,89.203,89.203,89.0807,89.1505,14140.0
2020-08-28 15:35:00,102.05,102.1,102.03,102.08,24333.0,89.1418,89.1855,89.1243,89.168,24333.0
2020-08-28 15:40:00,102.09,102.14,102.07,102.13,13838.0,89.1768,89.2204,89.1593,89.2117,13838.0
2020-08-28 15:45:00,102.14,102.19,102.1,102.19,29202.0,89.2204,89.2641,89.1855,89.2641,29202.0
2020-08-28 15:50:00,102.2,102.33,102.2,102.22,40603.0,89.2728,89.3864,89.2728,89.2903,40603.0
2020-08-28 15:55:00,102.24,102.51,102.19,102.48,116299.0,89.3078,89.5436,89.2641,89.5174,116299.0
2020-08-31 09:30:00,102.44,102.68,102.08,102.44,35533.0,89.4825,89.6921,89.168,89.4825,35533.0
2020-08-31 09:35:00,102.35,102.62,102.33,102.4,10556.0,89.4039,89.6397,89.3864,89.4475,10556.0
2020-08-31 09:40:00,102.41,102.45,102.02,102.12,19878.0,89.4563,89.4912,89.1156,89.203,19878.0
2020-08-31 09:45:00,102.11,102.11,101.46,101.46,22721.0,89.1942,89.1942,88.6264,88.6264,22721.0
2020-08-31 09:50:00,101.46,101.6,101.4,101.5,16071.0,88.6264,88.7487,88.574,88.6614,16071.0
2020-08-31 09:55:00,101.51,101.52,101.18,101.22,15483.0,88.6701,88.6789,88.3819,88.4168,15483.0
2020-08-31 10:00:00,101.2,101.42,101.16,101.33,19596.0,88.3993,88.5915,88.3644,88.5129,19596.0
2020-08-31 10:05:00,101.34,101.35,100.88,101.04,37985.0,88.5216,88.5304,88.1198,88.2596,37985.0
2020-08-31 10:10:00,101.05,101.3,101.04,101.28,13457.0,88.2683,88.4867,88.2596,88.4692,13457.0
2020-08-31 10:15:00,101.27,101.27,101.13,101.2,13658.0,88.4605,88.4605,88.3382,88.3993,13658.0
2020-08-31 10:20:00,101.18,101.22,101.02,101.06,10545.0,88.3819,88.4168,88.2421,88.277,10545.0
2020-08-31 10:25:00,101.05,101.08,100.93,100.97,16855.0,88.2683,88.2945,88.1635,88.1984,16855.0
2020-08-31 10:30:00,100.99,101.23,100.99,101.2,13308.0,88.2159,88.4255,88.2159,88.3993,13308.0
2020-08-31 10:35:00,101.2,101.22,101.11,101.11,10791.0,88.3993,88.4168,88.3207,88.3207,10791.0
2020-08-31 10:40:00,101.11,101.24,101.07,101.09,13901.0,88.3207,88.4343,88.2858,88.3032,13901.0
2020-08-31 10:45:00,101.09,101.14,101.03,101.13,8977.0,88.3032,88.3469,88.2508,88.3382,8977.0
2020-08-31 10:50:00,101.14,101.22,101.14,101.16,9499.0,88.3469,88.4168,88.3469,88.3644,9499.0
2020-08-31 10:55:00,101.15,101.17,101.03,101.08,17605.0,88.3557,88.3731,88.2508,88.2945,17605.0
2020-08-31 11:00:00,101.07,101.3,101.07,101.2,22439.0,88.2858,88.4867,88.2858,88.3993,22439.0
2020-08-31 11:05:00,101.19,101.53,101.16,101.49,26190.0,88.3906,88.6876,88.3644,88.6526,26190.0
2020-08-31 11:10:00,101.49,101.63,101.43,101.6,37267.0,88.6526,88.7749,88.6002,88.7487,37267.0
2020-08-31 11:15:00,101.57,101.61,101.46,101.54,38292.0,88.7225,88.7575,88.6264,88.6963,38292.0
2020-08-31 11:20:00,101.54,101.62,101.45,101.51,24206.0,88.6963,88.7662,88.6177,88.6701,24206.0
2020-08-31 11:25:00,101.51,101.55,101.3,101.55,12157.0,88.6701,88.7051,88.4867,88.7051,12157.0
2020-08-31 11:30:00,101.55,101.59,101.42,101.54,11517.0,88.7051,88.74,88.5915,88.6963,11517.0
2020-08-31 11:35:00,101.52,101.67,101.5,101.65,24233.0,88.6789,88.8099,88.6614,88.7924,24233.0
2020-08-31 11:40:00,101.67,101.83,101.64,101.77,19952.0,88.8099,88.9496,88.7837,88.8972,19952.0
2020-08-31 11:45:00,101.76,101.87,101.71,101.82,21546.0,88.8885,88.9846,88.8448,88.9409,21546.0
2020-08-31 11:50:00,101.81,101.81,101.72,101.79,10617.0,88.9322,88.9322,88.8536,88.9147,10617.0
2020-08-31 11:55:00,101.81,101.81,101.67,101.68,18139.0,88.9322,88.9322,88.8099,88.8186,18139.0
2020-08-31 12:00:00,101.68,101.7,101.66,101.66,8731.0,88.8186,88.8361,88.8011,88.8011,8731.0
2020-08-31 12:05:00,101.69,101.75,101.65,101.7,11927.0,88.8273,88.8798,88.7924,88.8361,11927.0
2020-08-31 12:10:00,101.7,101.71,101.55,101.63,8796.0,88.8361,88.8448,88.7051,88.7749,8796.0
2020-08-31 12:15:00,101.63,101.63,101.49,101.59,7046.0,88.7749,88.7749,88.6526,88.74,7046.0
2020-08-31 12:20:00,101.56,101.56,101.3,101.4,6030.0,88.7138,88.7138,88.4867,88.574,6030.0
2020-08-31 12:25:00,101.4,101.43,101.32,101.43,7175.0,88.574,88.6002,88.5041,88.6002,7175.0
2020-08-31 12:30:00,101.44,101.47,101.32,101.33,7809.0,88.609,88.6352,88.5041,88.5129,7809.0
2020-08-31 12:35:00,101.32,101.33,101.23,101.27,6790.0,88.5041,88.5129,88.4255,88.4605,6790.0
2020-08-31 12:40:00,101.27,101.36,101.25,101.29,9923.0,88.4605,88.5391,88.443,88.4779,9923.0
2020-08-31 12:45:00,101.3,101.36,101.28,101.36,8805.0,88.4867,88.5391,88.4692,88.5391,8805.0
2020-08-31 12:50:00,101.34,101.41,101.33,101.37,19895.0,88.5216,88.5828,88.5129,88.5478,19895.0
2020-08-31 12:55:00,101.38,101.42,101.32,101.39,10434.0,88.5566,88.5915,88.5041,88.5653,10434.0
2020-08-31 13:00:00,101.39,101.39,101.31,101.38,6127.0,88.5653,88.5653,88.4954,88.5566,6127.0
2020-08-31 13:05:00,101.37,101.59,101.37,101.59,4469.0,88.5478,88.74,88.5478,88.74,4469.0
2020-08-31 13:10:00,101.57,101.76,101.54,101.76,7149.0,88.7225,88.8885,88.6963,88.8885,7149.0
2020-08-31 13:15:00,101.76,101.79,101.7,101.78,4901.0,88.8885,88.9147,88.8361,88.906,4901.0
2020-08-31 13:20:00,101.76,101.87,101.76,101.82,6853.0,88.8885,88.9846,88.8885,88.9409,6853.0
2020-08-31 13:25:00,101.83,101.87,101.78,101.83,4862.0,88.9496,88.9846,88.906,88.9496,4862.0
2020-08-31 13:30:00,101.83,101.83,101.77,101.79,7332.0,88.9496,88.9496,88.8972,88.9147,7332.0
2020-08-31 13:35:00,101.78,101.79,101.54,101.68,18275.0,88.906,88.9147,88.6963,88.8186,18275.0
2020-08-31 13:40:00,101.69,101.71,101.6,101.67,9482.0,88.8273,88.8448,88.7487,88.8099,9482.0
2020-08-31 13:45:00,101.69,101.69,101.57,101.61,28169.0,88.8273,88.8273,88.7225,88.7575,28169.0
2020-08-31 13:50:00,101.61,101.67,101.57,101.57,29418.0,88.7575,88.8099,88.7225,88.7225,29418.0
2020-08-31 13:55:00,101.56,101.58,101.53,101.53,13198.0,88.7138,88.7313,88.6876,88.6876,13198.0
2020-08-31 14:00:00,101.55,101.59,101.51,101.57,19930.0,88.7051,88.74,88.6701,88.7225,19930.0
2020-08-31 14:05:00,101.57,101.77,101.54,101.72,10101.0,88.7225,88.8972,88.6963,88.8536,10101.0
2020-08-31 14:10:00,101.71,101.76,101.68,101.68,7728.0,88.8448,88.8885,88.8186,88.8186,7728.0
2020-08-31 14:15:00,101.69,101.72,101.61,101.62,8837.0,88.8273,88.8536,88.7575,88.7662,8837.0
2020-08-31 14:20:00,101.6,101.71,101.55,101.59,10573.0,88.7487,88.8448,88.7051,88.74,10573.0
2020-08-31 14:25:00,101.62,101.63,101.55,101.55,10026.0,88.7662,88.7749,88.7051,88.7051,10026.0
2020-08-31 14:30:00,101.56,101.68,101.56,101.68,10058.0,88.7138,88.8186,88.7138,88.8186,10058.0
2020-08-31 14:35:00,101.69,101.84,101.69,101.84,10043.0,88.8273,88.9584,88.8273,88.9584,10043.0
2020-08-31 14:40:00,101.85,101.87,101.81,101.84,7387.0,88.9671,88.9846,88.9322,88.9584,7387.0
2020-08-31 14:45:00,101.81,101.89,101.79,101.89,7330.0,88.9322,89.0021,88.9147,89.0021,7330.0
2020-08-31 14:50:00,101.89,101.93,101.83,101.84,8363.0,89.0021,89.037,88.9496,88.9584,8363.0
2020-08-31 14:55:00,101.85,101.93,101.85,101.88,9301.0,88.9671,89.037,88.9671,88.9933,9301.0
2020-08-31 15:00:00,101.88,101.89,101.79,101.79,9875.0,88.9933,89.0021,88.9147,88.9147,9875.0
2020-08-31 15:05:00,101.78,101.89,101.73,101.89,13254.0,88.906,89.0021,88.8623,89.0021,13254.0
2020-08-31 15:10:00,101.88,101.91,101.8,101.85,12468.0,88.9933,89.0195,88.9234,88.9671,12468.0
2020-08-31 15:15:00,101.84,101.88,101.75,101.76,17341.0,88.9584,88.9933,88.8798,88.8885,17341.0
2020-08-31 15:20:00,101.73,101.84,101.73,101.8,24429.0,88.8623,88.9584,88.8623,88.9234,24429.0
2020-08-31 15:25:00,101.81,101.92,101.79,101.9,15667.0,88.9322,89.0283,88.9147,89.0108,15667.0
2020-08-31 15:30:00,101.89,101.89,101.8,101.86,33662.0,89.0021,89.0021,88.9234,88.9758,33662.0
2020-08-31 15:35:00,101.86,102.06,101.85,102.01,15898.0,88.9758,89.1505,88.9671,89.1069,15898.0
2020-08-31 15:40:00,102.01,102.07,101.89,101.98,18546.0,89.1069,89.1593,89.0021,89.0807,18546.0
2020-08-31 15:45:00,101.97,102.15,101.96,102.07,41606.0,89.0719,89.2292,89.0632,89.1593,41606.0
2020-08-31 15:50:00,102.07,102.11,101.91,101.92,45023.0,89.1593,89.1942,89.0195,89.0283,45023.0
2020-08-31 15:55:00,101.9,102.08,101.83,101.83,100791.0,89.0108,89.168,88.9496,88.9496,100791.0
2020-09-01 09:30:00,101.74,101.82,101.01,101.62,40312.0,88.871,88.9409,88.2334,88.7662,40312.0
2020-09-01 09:35:00,101.62,101.89,101.48,101.53,23820.0,88.7662,89.0021,88.6439,88.6876,23820.0
2020-09-01 09:40:00,101.5,101.69,101.47,101.55,8458.0,88.6614,88.8273,88.6352,88.7051,8458.0
2020-09-01 09:45:00,101.61,101.78,101.44,101.6,11078.0,88.7575,88.906,88.609,88.7487,11078.0
2020-09-01 09:50:00,101.6,101.64,101.01,101.01,33541.0,88.7487,88.7837,88.2334,88.2334,33541.0
2020-09-01 09:55:00,101.03,101.55,100.95,101.55,16061.0,88.2508,88.7051,88.1809,88.7051,16061.0
2020-09-01 10:00:00,101.56,101.71,101.31,101.58,9411.0,88.7138,88.8448,88.4954,88.7313,9411.0
2020-09-01 10:05:00,101.53,101.53,101.14,101.33,17195.0,88.6876,88.6876,88.3469,88.5129,17195.0
2020-09-01 10:10:00,101.32,101.34,100.97,100.99,13044.0,88.5041,88.5216,88.1984,88.2159,13044.0
2020-09-01 10:15:00,101.02,101.06,100.76,100.76,8484.0,88.2421,88.277,88.015,88.015,8484.0
2020-09-01 10:20:00,100.76,101.0,100.76,100.85,9126.0,88.015,88.2246,88.015,88.0936,9126.0
2020-09-01 10:25:00,100.84,101.03,100.79,100.86,11820.0,88.0849,88.2508,88.0412,88.1023,11820.0
2020-09-01 10:30:00,100.92,101.11,100.88,101.05,11914.0,88.1547,88.3207,88.1198,88.2683,11914.0
2020-09-01 10:35:00,101.09,101.12,101.02,101.04,10028.0,88.3032,88.3294,88.2421,88.2596,10028.0
2020-09-01 10:40:00,101.08,101.3,101.08,101.26,14517.0,88.2945,88.4867,88.2945,88.4517,14517.0
2020-09-01 10:45:00,101.28,101.32,101.18,101.23,11058.0,88.4692,88.5041,88.3819,88.4255,11058.0
2020-09-01 10:50:00,101.25,101.33,101.15,101.25,14149.0,88.443,88.5129,88.3557,88.443,14149.0
2020-09-01 10:55:00,101.26,101.33,101.2,101.24,11855.0,88.4517,88.5129,88.3993,88.4343,11855.0
2020-09-01 11:00:00,101.23,101.47,101.21,101.47,9980.0,88.4255,88.6352,88.4081,88.6352,9980.0
2020-09-01 11:05:00,101.49,101.58,101.47,101.55,9995.0,88.6526,88.7313,88.6352,88.7051,9995.0
2020-09-01 11:10:00,101.53,101.6,101.5,101.6,7132.0,88.6876,88.7487,88.6614,88.7487,7132.0
2020-09-01 11:15:00,101.59,101.68,101.53,101.54,18102.0,88.74,88.8186,88.6876,88.6963,18102.0
2020-09-01 11:20:00,101.58,101.64,101.39,101.39,9916.0,88.7313,88.7837,88.5653,88.5653,9916.0
2020-09-01 11:25:00,101.41,101.57,101.35,101.55,6756.0,88.5828,88.7225,88.5304,88.7051,6756.0
2020-09-01 11:30:00,101.55,101.59,101.45,101.59,7455.0,88.7051,88.74,88.6177,88.74,7455.0
2020-09-01 11:35:00,101.59,101.65,101.47,101.57,10766.0,88.74,88.7924,88.6352,88.7225,10766.0
2020-09-01 11:40:00,101.58,101.63,101.51,101.55,7562.0,88.7313,88.7749,88.6701,88.7051,7562.0
2020-09-01 11:45:00,101.56,101.67,101.56,101.66,6028.0,88.7138,88.8099,88.7138,88.8011,6028.0
2020-09-01 11:50:00,101.66,101.69,101.59,101.65,15294.0,88.8011,88.8273,88.74,88.7924,15294.0
2020-09-01 11:55:00,101.64,101.68,101.61,101.63,7890.0,88.7837,88.8186,88.7575,88.7749,7890.0
2020-09-01 12:00:00,101.64,101.69,101.61,101.66,8415.0,88.7837,88.8273,88.7575,88.8011,8415.0
2020-09-01 12:05:00,101.69,101.71,101.65,101.69,8870.0,88.8273,88.8448,88.7924,88.8273,8870.0
2020-09-01 12:10:00,101.71,101.8,101.71,101.77,12276.0,88.8448,88.9234,88.8448,88.8972,12276.0
2020-09-01 12:15:00,101.78,101.78,101.55,101.58,10802.0,88.906,88.906,88.7051,88.7313,10802.0
2020-09-01 12:20:00,101.58,101.59,101.5,101.52,13216.0,88.7313,88.74,88.6614,88.6789,13216.0
2020-09-01 12:25:00,101.51,101.58,101.48,101.53,9838.0,88.6701,88.7313,88.6439,88.6876,9838.0
2020-09-01 12:30:00,101.53,101.57,101.47,101.57,7462.0,88.6876,88.7225,88.6352,88.7225,7462.0
2020-09-01 12:35:00,101.6,101.61,101.5,101.54,13741.0,88.7487,88.7575,88.6614,88.6963,13741.0
2020-09-01 12:40:00,101.53,101.53,101.47,101.51,11978.0,88.6876,88.6876,88.6352,88.6701,11978.0
2020-09-01 12:45:00,101.53,101.56,101.5,101.53,10546.0,88.6876,88.7138,88.6614,88.6876,10546.0
2020-09-01 12:50:00,101.53,101.54,101.46,101.47,10281.0,88.6876,88.6963,88.6264,88.6352,10281.0
2020-09-01 12:55:00,101.47,101.57,101.47,101.56,12743.0,88.6352,88.7225,88.6352,88.7138,12743.0
2020-09-01 13:00:00,101.54,101.55,101.44,101.45,8913.0,88.6963,88.7051,88.609,88.6177,8913.0
2020-09-01 13:05:00,101.45,101.46,101.4,101.43,4741.0,88.6177,88.6264,88.574,88.6002,4741.0
2020-09-01 13:10:00,101.45,101.46,101.38,101.4,12343.0,88.6177,88.6264,88.5566,88.574,12343.0
2020-09-01 13:15:00,101.39,101.41,101.37,101.4,8896.0,88.5653,88.5828,88.5478,88.574,8896.0
2020-09-01 13:20:00,101.4,101.44,101.39,101.39,9253.0,88.574,88.609,88.5653,88.5653,9253.0
2020-09-01 13:25:00,101.39,101.44,101.35,101.38,6156.0,88.5653,88.609,88.5304,88.5566,6156.0
2020-09-01 13:30:00,101.36,101.37,101.32,101.37,8819.0,88.5391,88.5478,88.5041,88.5478,8819.0
2020-09-01 13:35:00,101.37,101.38,101.35,101.36,8173.0,88.5478,88.5566,88.5304,88.5391,8173.0
2020-09-01 13:40:00,101.36,101.43,101.36,101.41,13996.0,88.5391,88.6002,88.5391,88.5828,13996.0
2020-09-01 13:45:00,101.4,101.42,101.39,101.4,12863.0,88.574,88.5915,88.5653,88.574,12863.0
2020-09-01 13:50:00,101.4,101.41,101.32,101.34,6357.0,88.574,88.5828,88.5041,88.5216,6357.0
2020-09-01 13:55:00,101.33,101.43,101.32,101.42,6892.0,88.5129,88.6002,88.5041,88.5915,6892.0
2020-09-01 14:00:00,101.41,101.42,101.32,101.42,8121.0,88.5828,88.5915,88.5041,88.5915,8121.0
2020-09-01 14:05:00,101.43,101.48,101.43,101.43,7580.0,88.6002,88.6439,88.6002,88.6002,7580.0
2020-09-01 14:10:00,101.45,101.45,101.4,101.44,6017.0,88.6177,88.6177,88.574,88.609,6017.0
2020-09-01 14:15:00,101.4,101.45,101.38,101.42,12816.0,88.574,88.6177,88.5566,88.5915,12816.0
2020-09-01 14:20:00,101.41,101.45,101.39,101.45,4397.0,88.5828,88.6177,88.5653,88.6177,4397.0
2020-09-01 14:25:00,101.46,101.48,101.38,101.48,8028.0,88.6264,88.6439,88.5566,88.6439,8028.0
2020-09-01 14:30:00,101.47,101.56,101.46,101.55,9147.0,88.6352,88.7138,88.6264,88.7051,9147.0
2020-09-01 14:35:00,101.56,101.69,101.55,101.68,10348.0,88.7138,88.8273,88.7051,88.8186,10348.0
2020-09-01 14:40:00,101.68,101.75,101.66,101.66,6636.0,88.8186,88.8798,88.8011,88.8011,6636.0
2020-09-01 14:45:00,101.66,101.7,101.6,101.63,49100.0,88.8011,88.8361,88.7487,88.7749,49100.0
2020-09-01 14:50:00,101.62,101.62,101.52,101.57,10499.0,88.7662,88.7662,88.6789,88.7225,10499.0
2020-09-01 14:55:00,101.6,101.68,101.6,101.61,14629.0,88.7487,88.8186,88.7487,88.7575,14629.0
2020-09-01 15:00:00,101.62,101.64,101.56,101.63,10400.0,88.7662,88.7837,88.7138,88.7749,10400.0
2020-09-01 15:05:00,101.59,101.65,101.56,101.59,10202.0,88.74,88.7924,88.7138,88.74,10202.0
2020-09-01 15:10:00,101.57,101.58,101.4,101.44,11005.0,88.7225,88.7313,88.574,88.609,11005.0
2020-09-01 15:15:00,101.45,101.58,101.45,101.58,9927.0,88.6177,88.7313,88.6177,88.7313,9927.0
2020-09-01 15:20:00,101.56,101.57,101.48,101.57,8786.0,88.7138,88.7225,88.6439,88.7225,8786.0
2020-09-01 15:25:00,101.58,101.6,101.5,101.56,6781.0,88.7313,88.7487,88.6614,88.7138,6781.0
2020-09-01 15:30:00,101.55,101.56,101.34,101.36,10447.0,88.7051,88.7138,88.5216,88.5391,10447.0
2020-09-01 15:35:00,101.36,101.38,101.22,101.32,18402.0,88.5391,88.5566,88.4168,88.5041,18402.0
2020-09-01 15:40:00,101.31,101.36,101.25,101.31,18448.0,88.4954,88.5391,88.443,88.4954,18448.0
2020-09-01 15:45:00,101.32,101.32,101.15,101.18,50334.0,88.5041,88.5041,88.3557,88.3819,50334.0
2020-09-01 15:50:00,101.17,101.39,101.1,101.39,34659.0,88.3731,88.5653,88.312,88.5653,34659.0
2020-09-01 15:55:00,101.38,101.59,101.26,101.51,92213.0,88.5566,88.74,88.4517,88.6701,92213.0
2020-09-02 09:30:00,101.51,101.64,100.91,101.37,36847.0,88.6701,88.7837,88.146,88.5478,36847.0
2020-09-02 09:35:00,101.39,102.04,101.38,101.94,11893.0,88.5653,89.1331,88.5566,89.0457,11893.0
2020-09-02 09:40:00,101.99,102.13,101.8,102.13,5958.0,89.0894,89.2117,88.9234,89.2117,5958.0
2020-09-02 09:45:00,102.14,102.16,101.78,101.87,10814.0,89.2204,89.2379,88.906,88.9846,10814.0
2020-09-02 09:50:00,101.86,102.23,101.86,102.13,15007.0,88.9758,89.299,88.9758,89.2117,15007.0
2020-09-02 09:55:00,102.15,102.64,102.15,102.64,18672.0,89.2292,89.6572,89.2292,89.6572,18672.0
2020-09-02 10:00:00,102.56,102.81,102.51,102.75,16858.0,89.5873,89.8057,89.5436,89.7533,16858.0
2020-09-02 10:05:00,102.78,102.95,102.68,102.68,10861.0,89.7795,89.928,89.6921,89.6921,10861.0
2020-09-02 10:10:00,102.79,102.8,102.52,102.64,7726.0,89.7882,89.7969,89.5524,89.6572,7726.0
2020-09-02 10:15:00,102.66,102.72,102.37,102.47,5119.0,89.6747,89.7271,89.4213,89.5087,5119.0
2020-09-02 10:20:00,102.56,102.7,102.37,102.45,5340.0,89.5873,89.7096,89.4213,89.4912,5340.0
2020-09-02 10:25:00,102.44,102.56,102.37,102.37,8023.0,89.4825,89.5873,89.4213,89.4213,8023.0
2020-09-02 10:30:00,102.39,102.62,102.38,102.52,19766.0,89.4388,89.6397,89.4301,89.5524,19766.0
2020-09-02 10:35:00,102.53,102.53,102.16,102.28,17077.0,89.5611,89.5611,89.2379,89.3427,17077.0
2020-09-02 10:40:00,102.32,102.43,102.25,102.42,12787.0,89.3777,89.4737,89.3165,89.465,12787.0
2020-09-02 10:45:00,102.43,102.68,102.26,102.54,17946.0,89.4737,89.6921,89.3252,89.5698,17946.0
2020-09-02 10:50:00,102.55,102.72,102.48,102.64,11782.0,89.5786,89.7271,89.5174,89.6572,11782.0
2020-09-02 10:55:00,102.64,102.82,102.58,102.7,7633.0,89.6572,89.8144,89.6048,89.7096,7633.0
2020-09-02 11:00:00,102.73,102.86,102.66,102.75,13204.0,89.7358,89.8494,89.6747,89.7533,13204.0
2020-09-02 11:05:00,102.73,102.76,102.57,102.67,11372.0,89.7358,89.762,89.596,89.6834,11372.0
2020-09-02 11:10:00,102.65,102.66,102.45,102.5,20956.0,89.6659,89.6747,89.4912,89.5349,20956.0
2020-09-02 11:15:00,102.51,102.81,102.5,102.75,9436.0,89.5436,89.8057,89.5349,89.7533,9436.0
2020-09-02 11:20:00,102.82,102.87,102.79,102.82,6572.0,89.8144,89.8581,89.7882,89.8144,6572.0
2020-09-02 11:25:00,102.77,102.97,102.72,102.93,18372.0,89.7707,89.9454,89.7271,89.9105,18372.0
2020-09-02 11:30:00,102.95,103.04,102.89,102.97,9736.0,89.928,90.0066,89.8756,89.9454,9736.0
2020-09-02 11:35:00,102.98,103.1,102.9,102.91,17821.0,89.9542,90.059,89.8843,89.893,17821.0
2020-09-02 11:40:00,102.88,103.0,102.85,102.97,8509.0,89.8668,89.9716,89.8406,89.9454,8509.0
2020-09-02 11:45:00,102.99,103.12,102.92,103.09,10226.0,89.9629,90.0765,89.9018,90.0503,10226.0
2020-09-02 11:50:00,103.06,103.14,103.02,103.03,8073.0,90.0241,90.0939,89.9891,89.9979,8073.0
2020-09-02 11:55:00,103.05,103.18,103.03,103.12,9684.0,90.0153,90.1289,89.9979,90.0765,9684.0
2020-09-02 12:00:00,103.12,103.31,103.11,103.27,10941.0,90.0765,90.2424,90.0677,90.2075,10941.0
2020-09-02 12:05:00,103.26,103.3,103.21,103.22,8479.0,90.1988,90.2337,90.1551,90.1638,8479.0
2020-09-02 12:10:00,103.23,103.33,103.19,103.33,14587.0,90.1726,90.2599,90.1376,90.2599,14587.0
2020-09-02 12:15:00,103.34,103.37,103.26,103.28,8813.0,90.2686,90.2948,90.1988,90.2162,8813.0
2020-09-02 12:20:00,103.29,103.39,103.26,103.36,10982.0,90.225,90.3123,90.1988,90.2861,10982.0
2020-09-02 12:25:00,103.35,103.41,103.32,103.39,11968.0,90.2774,90.3298,90.2512,90.3123,11968.0
2020-09-02 12:30:00,103.39,103.49,103.35,103.48,9787.0,90.3123,90.3997,90.2774,90.3909,9787.0
2020-09-02 12:35:00,103.5,103.58,103.43,103.5,12859.0,90.4084,90.4783,90.3473,90.4084,12859.0
2020-09-02 12:40:00,103.51,103.54,103.46,103.54,10328.0,90.4171,90.4433,90.3735,90.4433,10328.0
2020-09-02 12:45:00,103.55,103.64,103.54,103.63,10422.0,90.4521,90.5307,90.4433,90.522,10422.0
2020-09-02 12:50:00,103.65,103.69,103.61,103.63,7673.0,90.5394,90.5744,90.5045,90.522,7673.0
2020-09-02 12:55:00,103.64,103.72,103.62,103.64,22132.0,90.5307,90.6006,90.5132,90.5307,22132.0
2020-09-02 13:00:00,103.65,103.68,103.61,103.62,8147.0,90.5394,90.5656,90.5045,90.5132,8147.0
2020-09-02 13:05:00,103.63,103.63,103.57,103.58,5753.0,90.522,90.522,90.4695,90.4783,5753.0
2020-09-02 13:10:00,103.59,103.74,103.56,103.74,9068.0,90.487,90.618,90.4608,90.618,9068.0
2020-09-02 13:15:00,103.75,103.75,103.62,103.66,6842.0,90.6268,90.6268,90.5132,90.5482,6842.0
2020-09-02 13:20:00,103.69,103.82,103.64,103.79,13429.0,90.5744,90.6879,90.5307,90.6617,13429.0
2020-09-02 13:25:00,103.81,103.87,103.8,103.85,10331.0,90.6792,90.7316,90.6705,90.7141,10331.0
2020-09-02 13:30:00,103.88,103.95,103.85,103.88,10811.0,90.7403,90.8015,90.7141,90.7403,10811.0
2020-09-02 13:35:00,103.87,103.96,103.86,103.88,13819.0,90.7316,90.8102,90.7229,90.7403,13819.0
2020-09-02 13:40:00,103.89,103.92,103.79,103.79,13773.0,90.7491,90.7753,90.6617,90.6617,13773.0
2020-09-02 13:45:00,103.78,103.82,103.74,103.76,9470.0,90.653,90.6879,90.618,90.6355,9470.0
2020-09-02 13:50:00,103.78,103.79,103.69,103.73,7494.0,90.653,90.6617,90.5744,90.6093,7494.0
2020-09-02 13:55:00,103.72,103.82,103.66,103.7,12826.0,90.6006,90.6879,90.5482,90.5831,12826.0
2020-09-02 14:00:00,103.68,103.72,103.53,103.6,9017.0,90.5656,90.6006,90.4346,90.4958,9017.0
2020-09-02 14:05:00,103.6,103.62,103.55,103.57,6907.0,90.4958,90.5132,90.4521,90.4695,6907.0
2020-09-02 14:10:00,103.58,103.64,103.51,103.59,14981.0,90.4783,90.5307,90.4171,90.487,14981.0
2020-09-02 14:15:00,103.61,103.72,103.6,103.72,12818.0,90.5045,90.6006,90.4958,90.6006,12818.0
2020-09-02 14:20:00,103.72,103.8,103.71,103.74,11797.0,90.6006,90.6705,90.5918,90.618,11797.0
2020-09-02 14:25:00,103.75,103.92,103.75,103.81,9961.0,90.6268,90.7753,90.6268,90.6792,9961.0
2020-09-02 14:30:00,103.8,103.8,103.72,103.74,16609.0,90.6705,90.6705,90.6006,90.618,16609.0
2020-09-02 14:35:00,103.74,103.81,103.71,103.81,7261.0,90.618,90.6792,90.5918,90.6792,7261.0
2020-09-02 14:40:00,103.82,103.86,103.79,103.84,7480.0,90.6879,90.7229,90.6617,90.7054,7480.0
2020-09-02 14:45:00,103.83,103.95,103.82,103.92,16642.0,90.6967,90.8015,90.6879,90.7753,16642.0
2020-09-02 14:50:00,103.92,104.0,103.92,103.96,12276.0,90.7753,90.8452,90.7753,90.8102,12276.0
2020-09-02 14:55:00,103.97,104.09,103.96,104.06,14004.0,90.819,90.9238,90.8102,90.8976,14004.0
2020-09-02 15:00:00,104.06,104.17,103.98,104.13,12013.0,90.8976,90.9937,90.8277,90.9587,12013.0
2020-09-02 15:05:00,104.13,104.13,104.0,104.0,12155.0,90.9587,90.9587,90.8452,90.8452,12155.0
2020-09-02 15:10:00,104.01,104.13,104.0,104.07,14960.0,90.8539,90.9587,90.8452,90.9063,14960.0
2020-09-02 15:15:00,104.06,104.1,103.97,104.1,19368.0,90.8976,90.9325,90.819,90.9325,19368.0
2020-09-02 15:20:00,104.09,104.23,104.07,104.16,13038.0,90.9238,91.0461,90.9063,90.9849,13038.0
2020-09-02 15:25:00,104.17,104.26,104.16,104.21,16356.0,90.9937,91.0723,90.9849,91.0286,16356.0
2020-09-02 15:30:00,104.22,104.38,104.15,104.33,27619.0,91.0373,91.1771,90.9762,91.1334,27619.0
2020-09-02 15:35:00,104.34,104.43,104.28,104.34,29466.0,91.1422,91.2208,91.0897,91.1422,29466.0
2020-09-02 15:40:00,104.35,104.45,104.29,104.45,41586.0,91.1509,91.2382,91.0985,91.2382,41586.0
2020-09-02 15:45:00,104.44,104.57,104.39,104.57,34921.0,91.2295,91.3431,91.1858,91.3431,34921.0
2020-09-02 15:50:00,104.57,104.57,104.3,104.43,51424.0,91.3431,91.3431,91.1072,91.2208,51424.0
2020-09-02 15:55:00,104.43,104.66,104.15,104.56,315857.0,91.2208,91.4217,90.9762,91.3343,315857.0
2020-09-03 09:30:00,104.35,104.66,104.19,104.22,46113.0,91.1509,91.4217,91.0111,91.0373,46113.0
2020-09-03 09:35:00,104.23,104.52,104.16,104.27,13621.0,91.0461,91.2994,90.9849,91.081,13621.0
2020-09-03 09:40:00,104.34,104.55,104.13,104.16,19644.0,91.1422,91.3256,90.9587,90.9849,19644.0
2020-09-03 09:45:00,104.22,104.32,104.1,104.25,11732.0,91.0373,91.1247,90.9325,91.0635,11732.0
2020-09-03 09:50:00,104.22,104.33,104.1,104.14,12924.0,91.0373,91.1334,90.9325,90.9675,12924.0
2020-09-03 09:55:00,104.12,104.32,104.09,104.19,14317.0,90.95,91.1247,90.9238,91.0111,14317.0
2020-09-03 10:00:00,104.15,104.36,104.1,104.14,16422.0,90.9762,91.1596,90.9325,90.9675,16422.0
2020-09-03 10:05:00,104.17,104.17,103.81,103.87,22691.0,90.9937,90.9937,90.6792,90.7316,22691.0
2020-09-03 10:10:00,103.91,104.05,103.91,104.01,9953.0,90.7665,90.8888,90.7665,90.8539,9953.0
2020-09-03 10:15:00,104.04,104.2,103.85,103.85,16805.0,90.8801,91.0199,90.7141,90.7141,16805.0
2020-09-03 10:20:00,103.85,103.88,103.25,103.25,13608.0,90.7141,90.7403,90.19,90.19,13608.0
2020-09-03 10:25:00,103.26,103.59,103.06,103.18,17277.0,90.1988,90.487,90.0241,90.1289,17277.0
2020-09-03 10:30:00,103.18,103.18,102.71,102.81,23304.0,90.1289,90.1289,89.7183,89.8057,23304.0
2020-09-03 10:35:00,102.8,102.83,102.46,102.69,21647.0,89.7969,89.8232,89.5,89.7009,21647.0
2020-09-03 10:40:00,102.69,102.73,102.57,102.58,17903.0,89.7009,89.7358,89.596,89.6048,17903.0
2020-09-03 10:45:00,102.6,102.7,102.42,102.42,24031.0,89.6222,89.7096,89.465,89.465,24031.0
2020-09-03 10:50:00,102.44,102.66,102.42,102.55,28852.0,89.4825,89.6747,89.465,89.5786,28852.0
2020-09-03 10:55:00,102.5,102.75,102.31,102.62,20872.0,89.5349,89.7533,89.3689,89.6397,20872.0
2020-09-03 11:00:00,102.62,102.64,102.12,102.12,18497.0,89.6397,89.6572,89.203,89.203,18497.0
2020-09-03 11:05:00,102.14,102.17,101.72,101.81,19293.0,89.2204,89.2466,88.8536,88.9322,19293.0
2020-09-03 11:10:00,101.84,102.16,101.84,101.94,14362.0,88.9584,89.2379,88.9584,89.0457,14362.0
2020-09-03 11:15:00,101.93,101.94,101.15,101.15,21906.0,89.037,89.0457,88.3557,88.3557,21906.0
2020-09-03 11:20:00,101.13,101.41,101.06,101.37,15715.0,88.3382,88.5828,88.277,88.5478,15715.0
2020-09-03 11:25:00,101.33,101.42,101.15,101.42,18658.0,88.5129,88.5915,88.3557,88.5915,18658.0
2020-09-03 11:30:00,101.36,101.79,101.26,101.73,11136.0,88.5391,88.9147,88.4517,88.8623,11136.0
2020-09-03 11:35:00,101.73,101.96,101.43,101.85,6929.0,88.8623,89.0632,88.6002,88.9671,6929.0
2020-09-03 11:40:00,101.89,102.14,101.89,101.95,7298.0,89.0021,89.2204,89.0021,89.0545,7298.0
2020-09-03 11:45:00,101.98,102.39,101.9,102.23,11471.0,89.0807,89.4388,89.0108,89.299,11471.0
2020-09-03 11:50:00,102.34,102.45,102.29,102.42,3211.0,89.3951,89.4912,89.3515,89.465,3211.0
2020-09-03 11:55:00,102.33,102.37,102.13,102.2,4047.0,89.3864,89.4213,89.2117,89.2728,4047.0
2020-09-03 12:00:00,102.29,102.33,101.95,102.1,9733.0,89.3515,89.3864,89.0545,89.1855,9733.0
2020-09-03 12:05:00,102.09,102.22,102.03,102.13,7104.0,89.1768,89.2903,89.1243,89.2117,7104.0
2020-09-03 12:10:00,102.18,102.3,102.16,102.17,6983.0,89.2554,89.3602,89.2379,89.2466,6983.0
2020-09-03 12:15:00,102.18,102.55,102.18,102.48,8090.0,89.2554,89.5786,89.2554,89.5174,8090.0
2020-09-03 12:20:00,102.44,102.44,102.29,102.35,4938.0,89.4825,89.4825,89.3515,89.4039,4938.0
2020-09-03 12:25:00,102.28,102.41,102.12,102.12,12548.0,89.3427,89.4563,89.203,89.203,12548.0
2020-09-03 12:30:00,102.14,102.15,101.74,101.76,11833.0,89.2204,89.2292,88.871,88.8885,11833.0
2020-09-03 12:35:00,101.72,101.93,101.55,101.75,10593.0,88.8536,89.037,88.7051,88.8798,10593.0
2020-09-03 12:40:00,101.78,101.84,101.59,101.6,10354.0,88.906,88.9584,88.74,88.7487,10354.0
2020-09-03 12:45:00,101.58,101.77,101.39,101.44,19187.0,88.7313,88.8972,88.5653,88.609,19187.0
2020-09-03 12:50:00,101.46,101.53,101.26,101.36,10810.0,88.6264,88.6876,88.4517,88.5391,10810.0
2020-09-03 12:55:00,101.35,101.48,101.15,101.16,11710.0,88.5304,88.6439,88.3557,88.3644,11710.0
2020-09-03 13:00:00,101.19,101.19,100.75,100.86,19156.0,88.3906,88.3906,88.0062,88.1023,19156.0
2020-09-03 13:05:00,101.03,101.25,100.99,101.07,16352.0,88.2508,88.443,88.2159,88.2858,16352.0
2020-09-03 13:10:00,101.06,101.44,101.03,101.42,13679.0,88.277,88.609,88.2508,88.5915,13679.0
2020-09-03 13:15:00,101.41,101.41,100.83,100.96,11991.0,88.5828,88.5828,88.0761,88.1897,11991.0
2020-09-03 13:20:00,100.99,101.08,100.87,100.93,15993.0,88.2159,88.2945,88.1111,88.1635,15993.0
2020-09-03 13:25:00,100.92,101.28,100.85,101.25,14184.0,88.1547,88.4692,88.0936,88.443,14184.0
2020-09-03 13:30:00,101.24,101.24,100.75,100.92,15341.0,88.4343,88.4343,88.0062,88.1547,15341.0
2020-09-03 13:35:00,100.9,101.0,100.81,100.85,9543.0,88.1373,88.2246,88.0587,88.0936,9543.0
2020-09-03 13:40:00,100.9,101.01,100.85,100.87,9105.0,88.1373,88.2334,88.0936,88.1111,9105.0
2020-09-03 13:45:00,100.9,101.01,100.9,100.91,7866.0,88.1373,88.2334,88.1373,88.146,7866.0
2020-09-03 13:50:00,100.91,101.31,100.91,101.29,11637.0,88.146,88.4954,88.146,88.4779,11637.0
2020-09-03 13:55:00,101.29,101.31,101.17,101.21,6033.0,88.4779,88.4954,88.3731,88.4081,6033.0
2020-09-03 14:00:00,101.19,101.35,101.06,101.33,17007.0,88.3906,88.5304,88.277,88.5129,17007.0
2020-09-03 14:05:00,101.36,101.44,101.28,101.39,10983.0,88.5391,88.609,88.4692,88.5653,10983.0
2020-09-03 14:10:00,101.34,101.54,101.32,101.36,10302.0,88.5216,88.6963,88.5041,88.5391,10302.0
2020-09-03 14:15:00,101.39,101.4,101.15,101.22,9137.0,88.5653,88.574,88.3557,88.4168,9137.0
2020-09-03 14:20:00,101.23,101.3,101.17,101.21,4914.0,88.4255,88.4867,88.3731,88.4081,4914.0
2020-09-03 14:25:00,101.2,101.44,101.14,101.37,11471.0,88.3993,88.609,88.3469,88.5478,11471.0
2020-09-03 14:30:00,101.34,101.75,101.34,101.66,7049.0,88.5216,88.8798,88.5216,88.8011,7049.0
2020-09-03 14:35:00,101.68,101.73,101.57,101.61,6557.0,88.8186,88.8623,88.7225,88.7575,6557.0
2020-09-03 14:40:00,101.57,101.6,101.38,101.4,8428.0,88.7225,88.7487,88.5566,88.574,8428.0
2020-09-03 14:45:00,101.39,101.41,101.22,101.27,7842.0,88.5653,88.5828,88.4168,88.4605,7842.0
2020-09-03 14:50:00,101.26,101.43,101.26,101.37,8918.0,88.4517,88.6002,88.4517,88.5478,8918.0
2020-09-03 14:55:00,101.38,101.38,101.09,101.13,9633.0,88.5566,88.5566,88.3032,88.3382,9633.0
2020-09-03 15:00:00,101.18,101.29,101.09,101.13,11320.0,88.3819,88.4779,88.3032,88.3382,11320.0
2020-09-03 15:05:00,101.11,101.34,101.0,101.21,14893.0,88.3207,88.5216,88.2246,88.4081,14893.0
2020-09-03 15:10:00,101.23,101.38,101.06,101.38,15134.0,88.4255,88.5566,88.277,88.5566,15134.0
2020-09-03 15:15:00,101.39,101.39,101.21,101.21,14868.0,88.5653,88.5653,88.4081,88.4081,14868.0
2020-09-03 15:20:00,101.21,101.29,100.93,100.94,17541.0,88.4081,88.4779,88.1635,88.1722,17541.0
2020-09-03 15:25:00,100.92,101.18,100.84,100.94,20244.0,88.1547,88.3819,88.0849,88.1722,20244.0
2020-09-03 15:30:00,100.94,101.05,100.61,100.61,21835.0,88.1722,88.2683,87.884,87.884,21835.0
2020-09-03 15:35:00,100.63,101.2,100.63,100.97,26166.0,87.9014,88.3993,87.9014,88.1984,26166.0
2020-09-03 15:40:00,101.01,101.25,100.9,101.18,20880.0,88.2334,88.443,88.1373,88.3819,20880.0
2020-09-03 15:45:00,101.2,101.25,101.04,101.12,42322.0,88.3993,88.443,88.2596,88.3294,42322.0
2020-09-03 15:50:00,101.11,101.56,100.8,101.49,43267.0,88.3207,88.7138,88.0499,88.6526,43267.0
2020-09-03 15:55:00,101.45,101.67,101.37,101.6,126573.0,88.6177,88.8099,88.5478,88.7487,126573.0
2020-09-04 09:30:00,101.52,102.4,101.52,102.13,56506.0,88.6789,89.4475,88.6789,89.2117,56506.0
2020-09-04 09:35:00,102.07,102.13,101.22,101.24,5206.0,89.1593,89.2117,88.4168,88.4343,5206.0
2020-09-04 09:40:00,101.21,101.64,100.97,101.23,18756.0,88.4081,88.7837,88.1984,88.4255,18756.0
2020-09-04 09:45:00,101.18,101.23,100.84,101.08,9971.0,88.3819,88.4255,88.0849,88.2945,9971.0
2020-09-04 09:50:00,101.0,101.09,100.78,101.09,13061.0,88.2246,88.3032,88.0325,88.3032,13061.0
2020-09-04 09:55:00,101.04,101.1,100.88,100.98,12299.0,88.2596,88.312,88.1198,88.2072,12299.0
2020-09-04 10:00:00,101.03,101.25,100.92,101.19,25921.0,88.2508,88.443,88.1547,88.3906,25921.0
2020-09-04 10:05:00,101.19,101.3,101.0,101.09,21728.0,88.3906,88.4867,88.2246,88.3032,21728.0
2020-09-04 10:10:00,101.09,101.19,100.88,100.99,13320.0,88.3032,88.3906,88.1198,88.2159,13320.0
2020-09-04 10:15:00,101.04,101.11,100.35,100.38,30694.0,88.2596,88.3207,87.6568,87.683,30694.0
2020-09-04 10:20:00,100.41,100.68,100.35,100.38,21892.0,87.7093,87.9451,87.6568,87.683,21892.0
2020-09-04 10:25:00,100.41,100.55,99.89,99.94,38602.0,87.7093,87.8315,87.255,87.2987,38602.0
2020-09-04 10:30:00,99.92,100.21,99.91,99.97,17656.0,87.2812,87.5346,87.2725,87.3249,17656.0
2020-09-04 10:35:00,99.94,99.99,99.26,99.65,24498.0,87.2987,87.3424,86.7047,87.0454,24498.0
2020-09-04 10:40:00,99.57,99.74,99.08,99.24,14903.0,86.9755,87.124,86.5475,86.6872,14903.0
2020-09-04 10:45:00,99.21,99.48,99.17,99.42,18454.0,86.661,86.8969,86.6261,86.8445,18454.0
2020-09-04 10:50:00,99.34,99.61,99.19,99.43,18017.0,86.7746,87.0104,86.6436,86.8532,18017.0
2020-09-04 10:55:00,99.49,99.81,99.42,99.81,9081.0,86.9056,87.1851,86.8445,87.1851,9081.0
2020-09-04 11:00:00,99.73,99.82,99.51,99.62,9405.0,87.1153,87.1939,86.9231,87.0192,9405.0
2020-09-04 11:05:00,99.61,99.69,99.28,99.34,5702.0,87.0104,87.0803,86.7222,86.7746,5702.0
2020-09-04 11:10:00,99.33,99.54,99.2,99.31,9136.0,86.7659,86.9493,86.6523,86.7484,9136.0
2020-09-04 11:15:00,99.26,99.45,98.74,98.97,27450.0,86.7047,86.8707,86.2505,86.4514,27450.0
2020-09-04 11:20:00,98.91,99.02,98.52,98.59,14247.0,86.399,86.4951,86.0583,86.1195,14247.0
2020-09-04 11:25:00,98.59,98.7,98.35,98.64,29453.0,86.1195,86.2155,85.9098,86.1631,29453.0
2020-09-04 11:30:00,98.57,98.72,98.5,98.59,30290.0,86.102,86.233,86.0408,86.1195,30290.0
2020-09-04 11:35:00,98.62,98.71,98.56,98.6,17168.0,86.1457,86.2243,86.0933,86.1282,17168.0
2020-09-04 11:40:00,98.54,98.59,98.18,98.19,21879.0,86.0758,86.1195,85.7613,85.7701,21879.0
2020-09-04 11:45:00,98.3,98.55,98.3,98.54,8679.0,85.8661,86.0845,85.8661,86.0758,8679.0
2020-09-04 11:50:00,98.54,98.84,98.47,98.81,15734.0,86.0758,86.3378,86.0146,86.3116,15734.0
2020-09-04 11:55:00,98.8,98.89,98.59,98.68,12025.0,86.3029,86.3815,86.1195,86.1981,12025.0
2020-09-04 12:00:00,98.7,98.93,98.65,98.76,16085.0,86.2155,86.4165,86.1719,86.268,16085.0
2020-09-04 12:05:00,98.81,98.9,98.67,98.76,8208.0,86.3116,86.3903,86.1893,86.268,8208.0
2020-09-04 12:10:00,98.82,98.84,98.58,98.74,31805.0,86.3204,86.3378,86.1107,86.2505,31805.0
2020-09-04 12:15:00,98.75,98.77,98.62,98.7,14111.0,86.2592,86.2767,86.1457,86.2155,14111.0
2020-09-04 12:20:00,98.81,99.29,98.75,99.29,11341.0,86.3116,86.7309,86.2592,86.7309,11341.0
2020-09-04 12:25:00,99.31,99.68,99.31,99.64,13686.0,86.7484,87.0716,86.7484,87.0367,13686.0
2020-09-04 12:30:00,99.64,99.77,99.55,99.72,8165.0,87.0367,87.1502,86.958,87.1065,8165.0
2020-09-04 12:35:00,99.75,99.76,99.59,99.75,7820.0,87.1327,87.1415,86.993,87.1327,7820.0
2020-09-04 12:40:00,99.73,100.0,99.69,99.83,19771.0,87.1153,87.3511,87.0803,87.2026,19771.0
2020-09-04 12:45:00,99.81,100.03,99.76,99.76,9960.0,87.1851,87.3773,87.1415,87.1415,9960.0
2020-09-04 12:50:00,99.71,99.96,99.64,99.92,9451.0,87.0978,87.3162,87.0367,87.2812,9451.0
2020-09-04 12:55:00,99.88,100.14,99.83,100.14,3943.0,87.2463,87.4734,87.2026,87.4734,3943.0
2020-09-04 13:00:00,100.11,100.11,99.88,99.88,9437.0,87.4472,87.4472,87.2463,87.2463,9437.0
2020-09-04 13:05:00,99.91,99.94,99.75,99.87,5458.0,87.2725,87.2987,87.1327,87.2376,5458.0
2020-09-04 13:10:00,99.89,99.97,99.83,99.96,11903.0,87.255,87.3249,87.2026,87.3162,11903.0
2020-09-04 13:15:00,100.01,100.23,99.9,99.9,22482.0,87.3598,87.552,87.2638,87.2638,22482.0
2020-09-04 13:20:00,99.89,100.21,99.89,100.14,11768.0,87.255,87.5346,87.255,87.4734,11768.0
2020-09-04 13:25:00,100.15,100.26,100.05,100.06,9490.0,87.4821,87.5782,87.3948,87.4035,9490.0
2020-09-04 13:30:00,100.05,100.05,99.7,99.78,13197.0,87.3948,87.3948,87.0891,87.1589,13197.0
2020-09-04 13:35:00,99.84,100.17,99.73,100.12,12478.0,87.2114,87.4996,87.1153,87.4559,12478.0
2020-09-04 13:40:00,100.11,100.21,99.96,99.98,13656.0,87.4472,87.5346,87.3162,87.3336,13656.0
2020-09-04 13:45:00,100.02,100.2,99.98,100.12,5528.0,87.3686,87.5258,87.3336,87.4559,5528.0
2020-09-04 13:50:00,100.07,100.15,99.94,100.15,6300.0,87.4123,87.4821,87.2987,87.4821,6300.0
2020-09-04 13:55:00,100.22,100.28,100.11,100.19,7842.0,87.5433,87.5957,87.4472,87.5171,7842.0
2020-09-04 14:00:00,100.23,100.3,100.13,100.14,6493.0,87.552,87.6132,87.4647,87.4734,6493.0
2020-09-04 14:05:00,100.19,100.38,100.17,100.3,7101.0,87.5171,87.683,87.4996,87.6132,7101.0
2020-09-04 14:10:00,100.26,100.32,100.18,100.2,4332.0,87.5782,87.6306,87.5083,87.5258,4332.0
2020-09-04 14:15:00,100.17,100.42,100.12,100.29,7717.0,87.4996,87.718,87.4559,87.6044,7717.0
2020-09-04 14:20:00,100.23,100.34,100.14,100.24,7308.0,87.552,87.6481,87.4734,87.5608,7308.0
2020-09-04 14:25:00,100.24,100.44,100.24,100.42,4425.0,87.5608,87.7355,87.5608,87.718,4425.0
2020-09-04 14:30:00,100.4,100.43,100.26,100.38,7851.0,87.7005,87.7267,87.5782,87.683,7851.0
2020-09-04 14:35:00,100.4,100.66,100.39,100.66,6917.0,87.7005,87.9276,87.6918,87.9276,6917.0
2020-09-04 14:40:00,100.69,100.86,100.67,100.71,5661.0,87.9538,88.1023,87.9364,87.9713,5661.0
2020-09-04 14:45:00,100.77,101.01,100.75,100.82,7478.0,88.0237,88.2334,88.0062,88.0674,7478.0
2020-09-04 14:50:00,100.84,100.9,100.68,100.72,6947.0,88.0849,88.1373,87.9451,87.98,6947.0
2020-09-04 14:55:00,100.72,101.0,100.72,101.0,7999.0,87.98,88.2246,87.98,88.2246,7999.0
2020-09-04 15:00:00,100.92,100.94,100.77,100.89,11374.0,88.1547,88.1722,88.0237,88.1285,11374.0
2020-09-04 15:05:00,100.91,100.95,100.8,100.87,8406.0,88.146,88.1809,88.0499,88.1111,8406.0
2020-09-04 15:10:00,100.86,100.86,100.56,100.56,6608.0,88.1023,88.1023,87.8403,87.8403,6608.0
2020-09-04 15:15:00,100.59,101.06,100.59,101.05,10491.0,87.8665,88.277,87.8665,88.2683,10491.0
2020-09-04 15:20:00,101.01,101.11,100.98,101.06,13823.0,88.2334,88.3207,88.2072,88.277,13823.0
2020-09-04 15:25:00,101.06,101.11,100.9,101.01,16140.0,88.277,88.3207,88.1373,88.2334,16140.0
2020-09-04 15:30:00,100.95,100.98,100.73,100.75,13025.0,88.1809,88.2072,87.9888,88.0062,13025.0
2020-09-04 15:35:00,100.83,100.85,100.46,100.54,22560.0,88.0761,88.0936,87.7529,87.8228,22560.0
2020-09-04 15:40:00,100.56,100.74,100.54,100.67,17904.0,87.8403,87.9975,87.8228,87.9364,17904.0
2020-09-04 15:45:00,100.66,100.93,100.52,100.52,30907.0,87.9276,88.1635,87.8053,87.8053,30907.0
2020-09-04 15:50:00,100.54,100.78,100.48,100.72,34643.0,87.8228,88.0325,87.7704,87.98,34643.0
2020-09-04 15:55:00,100.7,100.82,100.58,100.69,85187.0,87.9626,88.0674,87.8578,87.9538,85187.0
2020-09-08 09:30:00,100.07,100.26,98.52,98.85,64292.0,87.4123,87.5782,86.0583,86.3466,64292.0
2020-09-08 09:35:00,98.86,99.47,98.66,99.3,38825.0,86.3553,86.8882,86.1806,86.7397,38825.0
2020-09-08 09:40:00,99.39,99.45,98.54,98.61,26499.0,86.8183,86.8707,86.0758,86.1369,26499.0
2020-09-08 09:45:00,98.54,99.03,98.47,98.6,51138.0,86.0758,86.5038,86.0146,86.1282,51138.0
2020-09-08 09:50:00,98.58,98.75,98.41,98.75,26630.0,86.1107,86.2592,85.9622,86.2592,26630.0
2020-09-08 09:55:00,98.71,99.37,98.7,99.04,44408.0,86.2243,86.8008,86.2155,86.5125,44408.0
2020-09-08 10:00:00,99.12,99.12,98.74,98.76,15309.0,86.5824,86.5824,86.2505,86.268,15309.0
2020-09-08 10:05:00,98.8,99.31,98.52,99.3,16156.0,86.3029,86.7484,86.0583,86.7397,16156.0
2020-09-08 10:10:00,99.24,99.44,99.18,99.35,25263.0,86.6872,86.8619,86.6348,86.7833,25263.0
2020-09-08 10:15:00,99.25,99.29,98.85,99.06,23534.0,86.696,86.7309,86.3466,86.53,23534.0
2020-09-08 10:20:00,99.08,99.14,98.8,99.14,22918.0,86.5475,86.5999,86.3029,86.5999,22918.0
2020-09-08 10:25:00,99.24,99.37,98.85,99.02,27214.0,86.6872,86.8008,86.3466,86.4951,27214.0
2020-09-08 10:30:00,99.0,99.15,98.71,98.9,32080.0,86.4776,86.6086,86.2243,86.3903,32080.0
2020-09-08 10:35:00,98.98,99.4,98.89,99.4,20794.0,86.4601,86.827,86.3815,86.827,20794.0
2020-09-08 10:40:00,99.45,99.54,99.0,99.06,13346.0,86.8707,86.9493,86.4776,86.53,13346.0
2020-09-08 10:45:00,99.04,99.04,98.73,98.75,10308.0,86.5125,86.5125,86.2418,86.2592,10308.0
2020-09-08 10:50:00,98.74,99.12,98.74,99.09,17540.0,86.2505,86.5824,86.2505,86.5562,17540.0
2020-09-08 10:55:00,99.12,99.12,98.91,98.95,18143.0,86.5824,86.5824,86.399,86.4339,18143.0
2020-09-08 11:00:00,98.91,99.3,98.83,99.24,12496.0,86.399,86.7397,86.3291,86.6872,12496.0
2020-09-08 11:05:00,99.25,99.28,98.93,99.22,13899.0,86.696,86.7222,86.4165,86.6698,13899.0
2020-09-08 11:10:00,99.25,99.35,99.18,99.3,15245.0,86.696,86.7833,86.6348,86.7397,15245.0
2020-09-08 11:15:00,99.35,99.67,99.26,99.64,15664.0,86.7833,87.0629,86.7047,87.0367,15664.0
2020-09-08 11:20:00,99.67,99.67,99.19,99.33,9039.0,87.0629,87.0629,86.6436,86.7659,9039.0
2020-09-08 11:25:00,99.36,99.47,99.27,99.43,8382.0,86.7921,86.8882,86.7135,86.8532,8382.0
2020-09-08 11:30:00,99.44,99.48,99.11,99.26,11980.0,86.8619,86.8969,86.5737,86.7047,11980.0
2020-09-08 11:35:00,99.28,99.39,99.18,99.33,11879.0,86.7222,86.8183,86.6348,86.7659,11879.0
2020-09-08 11:40:00,99.32,99.34,99.09,99.25,8145.0,86.7571,86.7746,86.5562,86.696,8145.0
2020-09-08 11:45:00,99.3,99.32,99.08,99.11,8726.0,86.7397,86.7571,86.5475,86.5737,8726.0
2020-09-08 11:50:00,99.14,99.22,98.97,98.97,6744.0,86.5999,86.6698,86.4514,86.4514,6744.0
2020-09-08 11:55:00,98.94,99.2,98.93,99.14,8798.0,86.4252,86.6523,86.4165,86.5999,8798.0
2020-09-08 12:00:00,99.1,99.15,99.0,99.04,8942.0,86.565,86.6086,86.4776,86.5125,8942.0
2020-09-08 12:05:00,99.01,99.18,98.99,99.09,13901.0,86.4863,86.6348,86.4689,86.5562,13901.0
2020-09-08 12:10:00,99.09,99.26,99.09,99.18,11175.0,86.5562,86.7047,86.5562,86.6348,11175.0
2020-09-08 12:15:00,99.13,99.22,99.06,99.15,7773.0,86.5912,86.6698,86.53,86.6086,7773.0
2020-09-08 12:20:00,99.17,99.36,99.12,99.36,8394.0,86.6261,86.7921,86.5824,86.7921,8394.0
2020-09-08 12:25:00,99.37,99.47,99.18,99.18,6814.0,86.8008,86.8882,86.6348,86.6348,6814.0
2020-09-08 12:30:00,99.18,99.24,99.07,99.22,8209.0,86.6348,86.6872,86.5387,86.6698,8209.0
2020-09-08 12:35:00,99.21,99.23,99.03,99.12,11865.0,86.661,86.6785,86.5038,86.5824,11865.0
2020-09-08 12:40:00,99.12,99.15,98.96,99.04,8266.0,86.5824,86.6086,86.4427,86.5125,8266.0
2020-09-08 12:45:00,99.08,99.37,99.07,99.36,8318.0,86.5475,86.8008,86.5387,86.7921,8318.0
2020-09-08 12:50:00,99.35,99.51,99.35,99.36,9734.0,86.7833,86.9231,86.7833,86.7921,9734.0
2020-09-08 12:55:00,99.35,99.35,99.17,99.29,13829.0,86.7833,86.7833,86.6261,86.7309,13829.0
2020-09-08 13:00:00,99.3,99.3,99.18,99.29,5492.0,86.7397,86.7397,86.6348,86.7309,5492.0
2020-09-08 13:05:00,99.29,99.35,99.24,99.32,11738.0,86.7309,86.7833,86.6872,86.7571,11738.0
2020-09-08 13:10:00,99.29,99.5,99.27,99.5,10553.0,86.7309,86.9144,86.7135,86.9144,10553.0
2020-09-08 13:15:00,99.47,99.76,99.42,99.76,5918.0,86.8882,87.1415,86.8445,87.1415,5918.0
2020-09-08 13:20:00,99.73,99.76,99.53,99.59,13437.0,87.1153,87.1415,86.9406,86.993,13437.0
2020-09-08 13:25:00,99.59,99.66,99.52,99.56,9648.0,86.993,87.0541,86.9318,86.9668,9648.0
2020-09-08 13:30:00,99.56,99.72,99.52,99.72,16889.0,86.9668,87.1065,86.9318,87.1065,16889.0
2020-09-08 13:35:00,99.7,99.71,99.61,99.66,9626.0,87.0891,87.0978,87.0104,87.0541,9626.0
2020-09-08 13:40:00,99.63,99.96,99.62,99.86,12901.0,87.0279,87.3162,87.0192,87.2288,12901.0
2020-09-08 13:45:00,99.86,99.86,99.69,99.8,7866.0,87.2288,87.2288,87.0803,87.1764,7866.0
2020-09-08 13:50:00,99.82,100.04,99.81,99.95,12257.0,87.1939,87.3861,87.1851,87.3074,12257.0
2020-09-08 13:55:00,99.92,100.0,99.81,99.81,6632.0,87.2812,87.3511,87.1851,87.1851,6632.0
2020-09-08 14:00:00,99.82,99.97,99.64,99.64,15708.0,87.1939,87.3249,87.0367,87.0367,15708.0
2020-09-08 14:05:00,99.67,99.69,99.62,99.62,9465.0,87.0629,87.0803,87.0192,87.0192,9465.0
2020-09-08 14:10:00,99.62,99.63,99.42,99.43,19538.0,87.0192,87.0279,86.8445,86.8532,19538.0
2020-09-08 14:15:00,99.46,99.46,99.3,99.33,23133.0,86.8794,86.8794,86.7397,86.7659,23133.0
2020-09-08 14:20:00,99.34,99.37,99.2,99.23,14675.0,86.7746,86.8008,86.6523,86.6785,14675.0
2020-09-08 14:25:00,99.22,99.29,99.0,99.02,16934.0,86.6698,86.7309,86.4776,86.4951,16934.0
2020-09-08 14:30:00,99.02,99.02,98.8,98.87,18311.0,86.4951,86.4951,86.3029,86.364,18311.0
2020-09-08 14:35:00,98.88,98.88,98.52,98.54,12268.0,86.3728,86.3728,86.0583,86.0758,12268.0
2020-09-08 14:40:00,98.55,98.64,98.37,98.37,27008.0,86.0845,86.1631,85.9273,85.9273,27008.0
2020-09-08 14:45:00,98.39,98.64,98.31,98.61,13050.0,85.9448,86.1631,85.8749,86.1369,13050.0
2020-09-08 14:50:00,98.61,98.61,98.32,98.34,15941.0,86.1369,86.1369,85.8836,85.9011,15941.0
2020-09-08 14:55:00,98.36,98.78,98.31,98.72,22745.0,85.9186,86.2854,85.8749,86.233,22745.0
2020-09-08 15:00:00,98.7,98.7,98.33,98.34,20333.0,86.2155,86.2155,85.8924,85.9011,20333.0
2020-09-08 15:05:00,98.36,98.58,98.36,98.58,12590.0,85.9186,86.1107,85.9186,86.1107,12590.0
2020-09-08 15:10:00,98.61,98.85,98.61,98.66,17929.0,86.1369,86.3466,86.1369,86.1806,17929.0
2020-09-08 15:15:00,98.66,98.91,98.56,98.79,18673.0,86.1806,86.399,86.0933,86.2942,18673.0
2020-09-08 15:20:00,98.82,99.11,98.8,99.01,24100.0,86.3204,86.5737,86.3029,86.4863,24100.0
2020-09-08 15:25:00,99.01,99.13,98.88,99.1,26454.0,86.4863,86.5912,86.3728,86.565,26454.0
2020-09-08 15:30:00,99.07,99.18,99.03,99.04,24469.0,86.5387,86.6348,86.5038,86.5125,24469.0
2020-09-08 15:35:00,99.03,99.38,99.03,99.28,19935.0,86.5038,86.8095,86.5038,86.7222,19935.0
2020-09-08 15:40:00,99.29,99.53,99.26,99.48,29902.0,86.7309,86.9406,86.7047,86.8969,29902.0
2020-09-08 15:45:00,99.45,99.55,99.19,99.44,84737.0,86.8707,86.958,86.6436,86.8619,84737.0
2020-09-08 15:50:00,99.39,99.39,98.88,99.15,73252.0,86.8183,86.8183,86.3728,86.6086,73252.0
2020-09-08 15:55:00,99.15,99.15,98.67,98.82,234515.0,86.6086,86.6086,86.1893,86.3204,234515.0
2020-09-09 09:30:00,99.96,100.52,99.73,100.39,29349.0,87.3162,87.8053,87.1153,87.6918,29349.0
2020-09-09 09:35:00,100.35,100.68,100.24,100.36,19357.0,87.6568,87.9451,87.5608,87.6656,19357.0
2020-09-09 09:40:00,100.4,100.56,100.15,100.2,13223.0,87.7005,87.8403,87.4821,87.5258,13223.0
2020-09-09 09:45:00,100.24,101.13,100.18,100.82,25699.0,87.5608,88.3382,87.5083,88.0674,25699.0
2020-09-09 09:50:00,100.94,101.48,100.83,101.3,11363.0,88.1722,88.6439,88.0761,88.4867,11363.0
2020-09-09 09:55:00,101.29,101.58,101.19,101.29,55153.0,88.4779,88.7313,88.3906,88.4779,55153.0
2020-09-09 10:00:00,101.31,101.49,101.22,101.49,18286.0,88.4954,88.6526,88.4168,88.6526,18286.0
2020-09-09 10:05:00,101.48,101.57,101.02,101.02,19941.0,88.6439,88.7225,88.2421,88.2421,19941.0
2020-09-09 10:10:00,101.11,101.26,100.98,101.1,14615.0,88.3207,88.4517,88.2072,88.312,14615.0
2020-09-09 10:15:00,101.2,101.46,101.18,101.18,38317.0,88.3993,88.6264,88.3819,88.3819,38317.0
2020-09-09 10:20:00,101.16,101.28,100.96,100.98,24004.0,88.3644,88.4692,88.1897,88.2072,24004.0
2020-09-09 10:25:00,101.01,101.34,100.96,101.15,33284.0,88.2334,88.5216,88.1897,88.3557,33284.0
2020-09-09 10:30:00,101.12,101.12,100.81,100.81,8034.0,88.3294,88.3294,88.0587,88.0587,8034.0
2020-09-09 10:35:00,100.77,100.79,100.61,100.63,7112.0,88.0237,88.0412,87.884,87.9014,7112.0
2020-09-09 10:40:00,100.67,100.72,100.48,100.56,7740.0,87.9364,87.98,87.7704,87.8403,7740.0
2020-09-09 10:45:00,100.59,100.62,100.3,100.33,6990.0,87.8665,87.8927,87.6132,87.6394,6990.0
2020-09-09 10:50:00,100.34,100.51,100.22,100.39,20489.0,87.6481,87.7966,87.5433,87.6918,20489.0
2020-09-09 10:55:00,100.4,100.46,100.35,100.42,23131.0,87.7005,87.7529,87.6568,87.718,23131.0
2020-09-09 11:00:00,100.44,100.56,100.38,100.54,13285.0,87.7355,87.8403,87.683,87.8228,13285.0
2020-09-09 11:05:00,100.52,100.59,100.39,100.41,9365.0,87.8053,87.8665,87.6918,87.7093,9365.0
2020-09-09 11:10:00,100.43,100.52,100.37,100.42,5595.0,87.7267,87.8053,87.6743,87.718,5595.0
2020-09-09 11:15:00,100.45,100.51,100.28,100.38,11458.0,87.7442,87.7966,87.5957,87.683,11458.0
2020-09-09 11:20:00,100.37,100.49,100.31,100.32,45455.0,87.6743,87.7791,87.6219,87.6306,45455.0
2020-09-09 11:25:00,100.37,100.49,100.34,100.36,7644.0,87.6743,87.7791,87.6481,87.6656,7644.0
2020-09-09 11:30:00,100.36,100.42,100.29,100.3,6331.0,87.6656,87.718,87.6044,87.6132,6331.0
2020-09-09 11:35:00,100.32,100.43,100.3,100.4,4407.0,87.6306,87.7267,87.6132,87.7005,4407.0
2020-09-09 11:40:00,100.42,100.52,100.39,100.52,9350.0,87.718,87.8053,87.6918,87.8053,9350.0
2020-09-09 11:45:00,100.53,100.53,100.4,100.48,5414.0,87.8141,87.8141,87.7005,87.7704,5414.0
2020-09-09 11:50:00,100.48,100.5,100.39,100.4,5304.0,87.7704,87.7879,87.6918,87.7005,5304.0
2020-09-09 11:55:00,100.42,100.44,100.39,100.44,5239.0,87.718,87.7355,87.6918,87.7355,5239.0
2020-09-09 12:00:00,100.45,100.51,100.41,100.5,13151.0,87.7442,87.7966,87.7093,87.7879,13151.0
2020-09-09 12:05:00,100.51,100.64,100.49,100.56,18822.0,87.7966,87.9102,87.7791,87.8403,18822.0
2020-09-09 12:10:00,100.58,100.61,100.57,100.57,4628.0,87.8578,87.884,87.849,87.849,4628.0
2020-09-09 12:15:00,100.58,100.73,100.56,100.64,27478.0,87.8578,87.9888,87.8403,87.9102,27478.0
2020-09-09 12:20:00,100.6,100.6,100.48,100.48,5321.0,87.8752,87.8752,87.7704,87.7704,5321.0
2020-09-09 12:25:00,100.46,100.51,100.44,100.46,5718.0,87.7529,87.7966,87.7355,87.7529,5718.0
2020-09-09 12:30:00,100.46,100.51,100.46,100.49,8006.0,87.7529,87.7966,87.7529,87.7791,8006.0
2020-09-09 12:35:00,100.51,100.56,100.49,100.49,6963.0,87.7966,87.8403,87.7791,87.7791,6963.0
2020-09-09 12:40:00,100.48,100.57,100.47,100.56,8962.0,87.7704,87.849,87.7617,87.8403,8962.0
2020-09-09 12:45:00,100.56,100.56,100.34,100.36,8299.0,87.8403,87.8403,87.6481,87.6656,8299.0
2020-09-09 12:50:00,100.36,100.45,100.35,100.41,7510.0,87.6656,87.7442,87.6568,87.7093,7510.0
2020-09-09 12:55:00,100.42,100.44,100.34,100.35,13486.0,87.718,87.7355,87.6481,87.6568,13486.0
2020-09-09 13:00:00,100.37,100.57,100.36,100.55,13941.0,87.6743,87.849,87.6656,87.8315,13941.0
2020-09-09 13:05:00,100.56,100.62,100.5,100.6,8026.0,87.8403,87.8927,87.7879,87.8752,8026.0
2020-09-09 13:10:00,100.57,100.69,100.57,100.67,11734.0,87.849,87.9538,87.849,87.9364,11734.0
2020-09-09 13:15:00,100.65,100.68,100.53,100.59,9261.0,87.9189,87.9451,87.8141,87.8665,9261.0
2020-09-09 13:20:00,100.6,100.82,100.58,100.8,6481.0,87.8752,88.0674,87.8578,88.0499,6481.0
2020-09-09 13:25:00,100.8,100.88,100.77,100.83,7626.0,88.0499,88.1198,88.0237,88.0761,7626.0
2020-09-09 13:30:00,100.84,100.96,100.84,100.95,4124.0,88.0849,88.1897,88.0849,88.1809,4124.0
2020-09-09 13:35:00,100.96,101.1,100.96,101.05,6693.0,88.1897,88.312,88.1897,88.2683,6693.0
2020-09-09 13:40:00,101.11,101.18,100.9,100.93,13740.0,88.3207,88.3819,88.1373,88.1635,13740.0
2020-09-09 13:45:00,100.93,101.03,100.82,100.91,11269.0,88.1635,88.2508,88.0674,88.146,11269.0
2020-09-09 13:50:00,100.96,100.96,100.8,100.86,3471.0,88.1897,88.1897,88.0499,88.1023,3471.0
2020-09-09 13:55:00,100.89,100.9,100.84,100.87,10176.0,88.1285,88.1373,88.0849,88.1111,10176.0
2020-09-09 14:00:00,100.88,100.93,100.83,100.93,12964.0,88.1198,88.1635,88.0761,88.1635,12964.0
2020-09-09 14:05:00,100.95,101.23,100.94,101.2,7476.0,88.1809,88.4255,88.1722,88.3993,7476.0
2020-09-09 14:10:00,101.18,101.22,101.13,101.17,7057.0,88.3819,88.4168,88.3382,88.3731,7057.0
2020-09-09 14:15:00,101.16,101.2,101.01,101.01,5896.0,88.3644,88.3993,88.2334,88.2334,5896.0
2020-09-09 14:20:00,101.01,101.06,100.9,100.95,6381.0,88.2334,88.277,88.1373,88.1809,6381.0
2020-09-09 14:25:00,100.97,101.04,100.91,100.93,5545.0,88.1984,88.2596,88.146,88.1635,5545.0
2020-09-09 14:30:00,100.94,101.12,100.94,101.12,4660.0,88.1722,88.3294,88.1722,88.3294,4660.0
2020-09-09 14:35:00,101.12,101.22,101.12,101.16,8007.0,88.3294,88.4168,88.3294,88.3644,8007.0
2020-09-09 14:40:00,101.14,101.27,101.13,101.22,14193.0,88.3469,88.4605,88.3382,88.4168,14193.0
2020-09-09 14:45:00,101.24,101.24,101.04,101.06,10741.0,88.4343,88.4343,88.2596,88.277,10741.0
2020-09-09 14:50:00,101.06,101.12,101.04,101.1,8163.0,88.277,88.3294,88.2596,88.312,8163.0
2020-09-09 14:55:00,101.11,101.18,101.07,101.11,7344.0,88.3207,88.3819,88.2858,88.3207,7344.0
2020-09-09 15:00:00,101.11,101.2,101.07,101.1,12306.0,88.3207,88.3993,88.2858,88.312,12306.0
2020-09-09 15:05:00,101.1,101.18,101.1,101.18,12932.0,88.312,88.3819,88.312,88.3819,12932.0
2020-09-09 15:10:00,101.17,101.19,101.05,101.08,14240.0,88.3731,88.3906,88.2683,88.2945,14240.0
2020-09-09 15:15:00,101.09,101.16,101.05,101.14,18024.0,88.3032,88.3644,88.2683,88.3469,18024.0
2020-09-09 15:20:00,101.15,101.28,101.09,101.13,16865.0,88.3557,88.4692,88.3032,88.3382,16865.0
2020-09-09 15:25:00,101.12,101.14,101.02,101.09,13758.0,88.3294,88.3469,88.2421,88.3032,13758.0
2020-09-09 15:30:00,101.09,101.19,101.04,101.05,18319.0,88.3032,88.3906,88.2596,88.2683,18319.0
2020-09-09 15:35:00,101.06,101.14,100.9,101.06,26134.0,88.277,88.3469,88.1373,88.277,26134.0
2020-09-09 15:40:00,101.08,101.1,100.96,101.04,26888.0,88.2945,88.312,88.1897,88.2596,26888.0
2020-09-09 15:45:00,101.03,101.15,100.9,101.13,42267.0,88.2508,88.3557,88.1373,88.3382,42267.0
2020-09-09 15:50:00,101.13,101.33,101.01,101.32,74175.0,88.3382,88.5129,88.2334,88.5041,74175.0
2020-09-09 15:55:00,101.31,101.4,100.7,100.97,268033.0,88.4954,88.574,87.9626,88.1984,268033.0
2020-09-10 09:30:00,100.84,100.84,100.05,100.49,48802.0,88.0849,88.0849,87.3948,87.7791,48802.0
2020-09-10 09:35:00,100.48,100.85,100.29,100.85,13098.0,87.7704,88.0936,87.6044,88.0936,13098.0
2020-09-10 09:40:00,100.8,101.02,100.72,101.01,6136.0,88.0499,88.2421,87.98,88.2334,6136.0
2020-09-10 09:45:00,101.01,101.08,100.81,100.87,7050.0,88.2334,88.2945,88.0587,88.1111,7050.0
2020-09-10 09:50:00,100.81,100.84,100.67,100.82,5185.0,88.0587,88.0849,87.9364,88.0674,5185.0
2020-09-10 09:55:00,100.83,100.87,100.53,100.69,37785.0,88.0761,88.1111,87.8141,87.9538,37785.0
2020-09-10 10:00:00,100.64,101.13,100.63,101.04,13629.0,87.9102,88.3382,87.9014,88.2596,13629.0
2020-09-10 10:05:00,101.03,101.18,100.87,100.95,8989.0,88.2508,88.3819,88.1111,88.1809,8989.0
2020-09-10 10:10:00,100.95,101.1,100.83,101.1,13409.0,88.1809,88.312,88.0761,88.312,13409.0
2020-09-10 10:15:00,101.11,101.59,101.1,101.52,13958.0,88.3207,88.74,88.312,88.6789,13958.0
2020-09-10 10:20:00,101.53,101.6,101.36,101.37,9285.0,88.6876,88.7487,88.5391,88.5478,9285.0
2020-09-10 10:25:00,101.37,101.37,101.09,101.19,11201.0,88.5478,88.5478,88.3032,88.3906,11201.0
2020-09-10 10:30:00,101.19,101.54,101.19,101.49,18003.0,88.3906,88.6963,88.3906,88.6526,18003.0
2020-09-10 10:35:00,101.48,101.49,101.2,101.33,27531.0,88.6439,88.6526,88.3993,88.5129,27531.0
2020-09-10 10:40:00,101.31,101.31,101.11,101.22,7440.0,88.4954,88.4954,88.3207,88.4168,7440.0
2020-09-10 10:45:00,101.18,101.19,100.68,100.8,11068.0,88.3819,88.3906,87.9451,88.0499,11068.0
2020-09-10 10:50:00,100.81,101.15,100.81,101.15,11490.0,88.0587,88.3557,88.0587,88.3557,11490.0
2020-09-10 10:55:00,101.18,101.18,100.77,100.78,29890.0,88.3819,88.3819,88.0237,88.0325,29890.0
2020-09-10 11:00:00,100.75,100.75,100.47,100.55,5388.0,88.0062,88.0062,87.7617,87.8315,5388.0
2020-09-10 11:05:00,100.59,100.84,100.58,100.72,3773.0,87.8665,88.0849,87.8578,87.98,3773.0
2020-09-10 11:10:00,100.62,100.88,100.61,100.81,3292.0,87.8927,88.1198,87.884,88.0587,3292.0
2020-09-10 11:15:00,100.83,100.83,100.49,100.71,4534.0,88.0761,88.0761,87.7791,87.9713,4534.0
2020-09-10 11:20:00,100.78,100.98,100.76,100.92,5356.0,88.0325,88.2072,88.015,88.1547,5356.0
2020-09-10 11:25:00,100.88,101.0,100.81,100.86,6231.0,88.1198,88.2246,88.0587,88.1023,6231.0
2020-09-10 11:30:00,100.93,100.99,100.81,100.83,3984.0,88.1635,88.2159,88.0587,88.0761,3984.0
2020-09-10 11:35:00,100.88,101.01,100.79,100.92,4100.0,88.1198,88.2334,88.0412,88.1547,4100.0
2020-09-10 11:40:00,100.93,100.98,100.81,100.84,7106.0,88.1635,88.2072,88.0587,88.0849,7106.0
2020-09-10 11:45:00,100.83,100.85,100.63,100.85,12298.0,88.0761,88.0936,87.9014,88.0936,12298.0
2020-09-10 11:50:00,100.83,100.95,100.79,100.85,8753.0,88.0761,88.1809,88.0412,88.0936,8753.0
2020-09-10 11:55:00,100.81,100.84,100.66,100.81,11740.0,88.0587,88.0849,87.9276,88.0587,11740.0
2020-09-10 12:00:00,100.75,100.99,100.69,100.7,10241.0,88.0062,88.2159,87.9538,87.9626,10241.0
2020-09-10 12:05:00,100.84,100.94,100.76,100.76,8527.0,88.0849,88.1722,88.015,88.015,8527.0
2020-09-10 12:10:00,100.78,100.85,100.7,100.72,5480.0,88.0325,88.0936,87.9626,87.98,5480.0
2020-09-10 12:15:00,100.69,100.76,100.5,100.7,12447.0,87.9538,88.015,87.7879,87.9626,12447.0
2020-09-10 12:20:00,100.7,100.7,100.49,100.62,7825.0,87.9626,87.9626,87.7791,87.8927,7825.0
2020-09-10 12:25:00,100.59,100.74,100.57,100.74,4808.0,87.8665,87.9975,87.849,87.9975,4808.0
2020-09-10 12:30:00,100.78,100.86,100.74,100.74,5331.0,88.0325,88.1023,87.9975,87.9975,5331.0
2020-09-10 12:35:00,100.7,100.72,100.44,100.45,7818.0,87.9626,87.98,87.7355,87.7442,7818.0
2020-09-10 12:40:00,100.46,100.58,100.41,100.46,4951.0,87.7529,87.8578,87.7093,87.7529,4951.0
2020-09-10 12:45:00,100.48,100.57,100.4,100.53,7650.0,87.7704,87.849,87.7005,87.8141,7650.0
2020-09-10 12:50:00,100.55,100.73,100.5,100.66,4772.0,87.8315,87.9888,87.7879,87.9276,4772.0
2020-09-10 12:55:00,100.67,100.76,100.64,100.75,3449.0,87.9364,88.015,87.9102,88.0062,3449.0
2020-09-10 13:00:00,100.75,100.97,100.69,100.97,6810.0,88.0062,88.1984,87.9538,88.1984,6810.0
2020-09-10 13:05:00,100.99,101.02,100.87,101.01,2790.0,88.2159,88.2421,88.1111,88.2334,2790.0
2020-09-10 13:10:00,101.03,101.03,100.95,101.0,4303.0,88.2508,88.2508,88.1809,88.2246,4303.0
2020-09-10 13:15:00,100.97,101.23,100.97,101.23,5037.0,88.1984,88.4255,88.1984,88.4255,5037.0
2020-09-10 13:20:00,101.2,101.21,101.05,101.09,29351.0,88.3993,88.4081,88.2683,88.3032,29351.0
2020-09-10 13:25:00,101.04,101.06,100.86,100.94,5737.0,88.2596,88.277,88.1023,88.1722,5737.0
2020-09-10 13:30:00,100.95,101.19,100.95,101.1,4073.0,88.1809,88.3906,88.1809,88.312,4073.0
2020-09-10 13:35:00,101.09,101.2,100.97,100.97,4358.0,88.3032,88.3993,88.1984,88.1984,4358.0
2020-09-10 13:40:00,100.96,101.0,100.9,100.95,4692.0,88.1897,88.2246,88.1373,88.1809,4692.0
2020-09-10 13:45:00,100.95,101.0,100.89,101.0,3392.0,88.1809,88.2246,88.1285,88.2246,3392.0
2020-09-10 13:50:00,101.02,101.05,100.85,100.9,7373.0,88.2421,88.2683,88.0936,88.1373,7373.0
2020-09-10 13:55:00,100.9,101.0,100.85,100.88,7152.0,88.1373,88.2246,88.0936,88.1198,7152.0
2020-09-10 14:00:00,100.9,101.03,100.83,101.03,11718.0,88.1373,88.2508,88.0761,88.2508,11718.0
2020-09-10 14:05:00,101.05,101.08,100.85,100.92,4372.0,88.2683,88.2945,88.0936,88.1547,4372.0
2020-09-10 14:10:00,100.95,100.99,100.71,100.71,3613.0,88.1809,88.2159,87.9713,87.9713,3613.0
2020-09-10 14:15:00,100.64,100.67,100.44,100.56,11604.0,87.9102,87.9364,87.7355,87.8403,11604.0
2020-09-10 14:20:00,100.57,100.61,100.21,100.21,6487.0,87.849,87.884,87.5346,87.5346,6487.0
2020-09-10 14:25:00,100.21,100.5,99.95,100.04,12194.0,87.5346,87.7879,87.3074,87.3861,12194.0
2020-09-10 14:30:00,99.99,100.23,99.99,100.16,6303.0,87.3424,87.552,87.3424,87.4909,6303.0
2020-09-10 14:35:00,100.13,100.32,100.12,100.32,4584.0,87.4647,87.6306,87.4559,87.6306,4584.0
2020-09-10 14:40:00,100.28,100.31,100.09,100.14,7283.0,87.5957,87.6219,87.4297,87.4734,7283.0
2020-09-10 14:45:00,100.09,100.44,100.06,100.33,11826.0,87.4297,87.7355,87.4035,87.6394,11826.0
2020-09-10 14:50:00,100.4,100.48,100.29,100.35,5028.0,87.7005,87.7704,87.6044,87.6568,5028.0
2020-09-10 14:55:00,100.52,100.76,100.49,100.72,5015.0,87.8053,88.015,87.7791,87.98,5015.0
2020-09-10 15:00:00,100.72,100.72,100.44,100.44,17126.0,87.98,87.98,87.7355,87.7355,17126.0
2020-09-10 15:05:00,100.45,100.59,100.22,100.26,10737.0,87.7442,87.8665,87.5433,87.5782,10737.0
2020-09-10 15:10:00,100.22,100.38,100.14,100.28,16055.0,87.5433,87.683,87.4734,87.5957,16055.0
2020-09-10 15:15:00,100.18,100.23,99.94,99.97,13342.0,87.5083,87.552,87.2987,87.3249,13342.0
2020-09-10 15:20:00,99.97,100.15,99.9,99.91,11200.0,87.3249,87.4821,87.2638,87.2725,11200.0
2020-09-10 15:25:00,99.95,100.08,99.82,100.08,11086.0,87.3074,87.421,87.1939,87.421,11086.0
2020-09-10 15:30:00,100.06,100.2,99.97,100.04,8552.0,87.4035,87.5258,87.3249,87.3861,8552.0
2020-09-10 15:35:00,100.04,100.09,99.88,100.09,16793.0,87.3861,87.4297,87.2463,87.4297,16793.0
2020-09-10 15:40:00,100.03,100.39,99.98,100.39,25350.0,87.3773,87.6918,87.3336,87.6918,25350.0
2020-09-10 15:45:00,100.35,100.39,99.87,100.04,22929.0,87.6568,87.6918,87.2376,87.3861,22929.0
2020-09-10 15:50:00,100.02,100.43,99.83,100.29,34278.0,87.3686,87.7267,87.2026,87.6044,34278.0
2020-09-10 15:55:00,100.26,100.49,99.85,99.94,118902.0,87.5782,87.7791,87.2201,87.2987,118902.0
2020-09-11 09:30:00,100.43,100.43,99.58,99.88,22676.0,87.7267,87.7267,86.9842,87.2463,22676.0
2020-09-11 09:35:00,99.89,99.98,99.63,99.78,3224.0,87.255,87.3336,87.0279,87.1589,3224.0
2020-09-11 09:40:00,99.77,99.98,99.7,99.95,13427.0,87.1502,87.3336,87.0891,87.3074,13427.0
2020-09-11 09:45:00,99.87,100.05,99.69,99.77,7009.0,87.2376,87.3948,87.0803,87.1502,7009.0
2020-09-11 09:50:00,99.82,100.07,99.82,99.92,4847.0,87.1939,87.4123,87.1939,87.2812,4847.0
2020-09-11 09:55:00,99.92,100.08,99.88,99.9,6959.0,87.2812,87.421,87.2463,87.2638,6959.0
2020-09-11 10:00:00,99.87,100.03,99.75,100.01,6859.0,87.2376,87.3773,87.1327,87.3598,6859.0
2020-09-11 10:05:00,99.98,100.27,99.97,100.17,6530.0,87.3336,87.587,87.3249,87.4996,6530.0
2020-09-11 10:10:00,100.15,100.35,100.09,100.29,11885.0,87.4821,87.6568,87.4297,87.6044,11885.0
2020-09-11 10:15:00,100.31,100.48,100.17,100.32,11900.0,87.6219,87.7704,87.4996,87.6306,11900.0
2020-09-11 10:20:00,100.29,100.5,100.22,100.5,10400.0,87.6044,87.7879,87.5433,87.7879,10400.0
2020-09-11 10:25:00,100.4,100.59,100.33,100.35,14798.0,87.7005,87.8665,87.6394,87.6568,14798.0
2020-09-11 10:30:00,100.34,100.41,100.21,100.21,16566.0,87.6481,87.7093,87.5346,87.5346,16566.0
2020-09-11 10:35:00,100.2,100.57,100.2,100.57,14714.0,87.5258,87.849,87.5258,87.849,14714.0
2020-09-11 10:40:00,100.53,100.67,100.47,100.63,7447.0,87.8141,87.9364,87.7617,87.9014,7447.0
2020-09-11 10:45:00,100.66,100.7,100.55,100.63,11907.0,87.9276,87.9626,87.8315,87.9014,11907.0
2020-09-11 10:50:00,100.67,100.7,100.55,100.59,7646.0,87.9364,87.9626,87.8315,87.8665,7646.0
2020-09-11 10:55:00,100.59,100.59,100.32,100.32,5993.0,87.8665,87.8665,87.6306,87.6306,5993.0
2020-09-11 11:00:00,100.26,100.6,100.25,100.54,5447.0,87.5782,87.8752,87.5695,87.8228,5447.0
2020-09-11 11:05:00,100.54,100.6,100.54,100.58,9542.0,87.8228,87.8752,87.8228,87.8578,9542.0
2020-09-11 11:10:00,100.57,100.58,100.37,100.44,7074.0,87.849,87.8578,87.6743,87.7355,7074.0
2020-09-11 11:15:00,100.43,100.57,100.37,100.51,7465.0,87.7267,87.849,87.6743,87.7966,7465.0
2020-09-11 11:20:00,100.53,100.55,100.28,100.43,10198.0,87.8141,87.8315,87.5957,87.7267,10198.0
2020-09-11 11:25:00,100.4,100.5,100.37,100.5,7569.0,87.7005,87.7879,87.6743,87.7879,7569.0
2020-09-11 11:30:00,100.48,100.48,100.37,100.43,9523.0,87.7704,87.7704,87.6743,87.7267,9523.0
2020-09-11 11:35:00,100.41,100.51,100.39,100.44,4187.0,87.7093,87.7966,87.6918,87.7355,4187.0
2020-09-11 11:40:00,100.43,100.54,100.39,100.5,10105.0,87.7267,87.8228,87.6918,87.7879,10105.0
2020-09-11 11:45:00,100.46,100.52,100.39,100.45,7963.0,87.7529,87.8053,87.6918,87.7442,7963.0
2020-09-11 11:50:00,100.43,100.52,100.4,100.4,13396.0,87.7267,87.8053,87.7005,87.7005,13396.0
2020-09-11 11:55:00,100.42,100.58,100.42,100.48,10987.0,87.718,87.8578,87.718,87.7704,10987.0
2020-09-11 12:00:00,100.45,100.74,100.4,100.71,8600.0,87.7442,87.9975,87.7005,87.9713,8600.0
2020-09-11 12:05:00,100.72,100.82,100.7,100.78,4622.0,87.98,88.0674,87.9626,88.0325,4622.0
2020-09-11 12:10:00,100.73,100.83,100.68,100.77,9362.0,87.9888,88.0761,87.9451,88.0237,9362.0
2020-09-11 12:15:00,100.79,100.79,100.55,100.77,9169.0,88.0412,88.0412,87.8315,88.0237,9169.0
2020-09-11 12:20:00,100.79,100.94,100.77,100.87,9978.0,88.0412,88.1722,88.0237,88.1111,9978.0
2020-09-11 12:25:00,100.89,100.94,100.88,100.91,4093.0,88.1285,88.1722,88.1198,88.146,4093.0
2020-09-11 12:30:00,100.87,100.87,100.64,100.66,4969.0,88.1111,88.1111,87.9102,87.9276,4969.0
2020-09-11 12:35:00,100.67,100.73,100.56,100.64,7855.0,87.9364,87.9888,87.8403,87.9102,7855.0
2020-09-11 12:40:00,100.6,100.6,100.41,100.53,7636.0,87.8752,87.8752,87.7093,87.8141,7636.0
2020-09-11 12:45:00,100.49,100.55,100.48,100.53,4885.0,87.7791,87.8315,87.7704,87.8141,4885.0
2020-09-11 12:50:00,100.52,100.63,100.52,100.56,3941.0,87.8053,87.9014,87.8053,87.8403,3941.0
2020-09-11 12:55:00,100.59,100.64,100.34,100.47,10609.0,87.8665,87.9102,87.6481,87.7617,10609.0
2020-09-11 13:00:00,100.5,100.51,100.39,100.43,11346.0,87.7879,87.7966,87.6918,87.7267,11346.0
2020-09-11 13:05:00,100.43,100.46,100.36,100.44,27236.0,87.7267,87.7529,87.6656,87.7355,27236.0
2020-09-11 13:10:00,100.41,100.42,100.12,100.14,5941.0,87.7093,87.718,87.4559,87.4734,5941.0
2020-09-11 13:15:00,100.14,100.23,99.97,100.07,6502.0,87.4734,87.552,87.3249,87.4123,6502.0
2020-09-11 13:20:00,100.09,100.11,99.97,100.03,3685.0,87.4297,87.4472,87.3249,87.3773,3685.0
2020-09-11 13:25:00,99.94,99.94,99.58,99.6,22791.0,87.2987,87.2987,86.9842,87.0017,22791.0
2020-09-11 13:30:00,99.55,99.57,99.21,99.26,27263.0,86.958,86.9755,86.661,86.7047,27263.0
2020-09-11 13:35:00,99.39,99.68,99.33,99.65,29843.0,86.8183,87.0716,86.7659,87.0454,29843.0
2020-09-11 13:40:00,99.62,99.62,99.53,99.61,6782.0,87.0192,87.0192,86.9406,87.0104,6782.0
2020-09-11 13:45:00,99.66,99.69,99.6,99.66,9274.0,87.0541,87.0803,87.0017,87.0541,9274.0
2020-09-11 13:50:00,99.65,99.65,99.45,99.53,6824.0,87.0454,87.0454,86.8707,86.9406,6824.0
2020-09-11 13:55:00,99.48,99.48,99.32,99.35,5999.0,86.8969,86.8969,86.7571,86.7833,5999.0
2020-09-11 14:00:00,99.31,99.34,99.17,99.31,5279.0,86.7484,86.7746,86.6261,86.7484,5279.0
2020-09-11 14:05:00,99.26,99.43,99.26,99.43,3875.0,86.7047,86.8532,86.7047,86.8532,3875.0
2020-09-11 14:10:00,99.39,99.67,99.34,99.62,9233.0,86.8183,87.0629,86.7746,87.0192,9233.0
2020-09-11 14:15:00,99.65,99.79,99.62,99.75,7792.0,87.0454,87.1677,87.0192,87.1327,7792.0
2020-09-11 14:20:00,99.77,99.81,99.62,99.81,3948.0,87.1502,87.1851,87.0192,87.1851,3948.0
2020-09-11 14:25:00,99.8,99.83,99.66,99.66,3634.0,87.1764,87.2026,87.0541,87.0541,3634.0
2020-09-11 14:30:00,99.65,99.89,99.65,99.81,4750.0,87.0454,87.255,87.0454,87.1851,4750.0
2020-09-11 14:35:00,99.84,100.07,99.84,100.04,6622.0,87.2114,87.4123,87.2114,87.3861,6622.0
2020-09-11 14:40:00,100.01,100.15,99.89,100.15,21671.0,87.3598,87.4821,87.255,87.4821,21671.0
2020-09-11 14:45:00,100.08,100.2,100.03,100.15,4764.0,87.421,87.5258,87.3773,87.4821,4764.0
2020-09-11 14:50:00,100.12,100.15,100.04,100.14,13908.0,87.4559,87.4821,87.3861,87.4734,13908.0
2020-09-11 14:55:00,100.19,100.2,100.04,100.1,9179.0,87.5171,87.5258,87.3861,87.4385,9179.0
2020-09-11 15:00:00,100.13,100.16,100.02,100.09,7672.0,87.4647,87.4909,87.3686,87.4297,7672.0
2020-09-11 15:05:00,100.1,100.12,99.9,99.99,4539.0,87.4385,87.4559,87.2638,87.3424,4539.0
2020-09-11 15:10:00,99.96,100.0,99.88,100.0,6704.0,87.3162,87.3511,87.2463,87.3511,6704.0
2020-09-11 15:15:00,100.08,100.16,100.03,100.13,5862.0,87.421,87.4909,87.3773,87.4647,5862.0
2020-09-11 15:20:00,100.17,100.35,100.14,100.32,5073.0,87.4996,87.6568,87.4734,87.6306,5073.0
2020-09-11 15:25:00,100.29,100.47,100.23,100.4,11225.0,87.6044,87.7617,87.552,87.7005,11225.0
2020-09-11 15:30:00,100.44,100.59,100.38,100.48,11426.0,87.7355,87.8665,87.683,87.7704,11426.0
2020-09-11 15:35:00,100.45,100.48,100.26,100.36,19435.0,87.7442,87.7704,87.5782,87.6656,19435.0
2020-09-11 15:40:00,100.36,100.4,100.2,100.3,17142.0,87.6656,87.7005,87.5258,87.6132,17142.0
2020-09-11 15:45:00,100.32,100.41,100.21,100.38,16416.0,87.6306,87.7093,87.5346,87.683,16416.0
2020-09-11 15:50:00,100.34,100.41,100.26,100.28,24954.0,87.6481,87.7093,87.5782,87.5957,24954.0
2020-09-11 15:55:00,100.23,100.26,100.08,100.17,143446.0,87.552,87.5782,87.421,87.4996,143446.0
2020-09-14 09:30:00,100.92,101.07,100.75,100.98,25596.0,88.1547,88.2858,88.0062,88.2072,25596.0
2020-09-14 09:35:00,100.93,101.05,100.77,101.01,6123.0,88.1635,88.2683,88.0237,88.2334,6123.0
2020-09-14 09:40:00,101.13,101.38,101.13,101.31,3874.0,88.3382,88.5566,88.3382,88.4954,3874.0
2020-09-14 09:45:00,101.35,101.9,101.34,101.84,7672.0,88.5304,89.0108,88.5216,88.9584,7672.0
2020-09-14 09:50:00,101.83,102.16,101.81,102.15,12438.0,88.9496,89.2379,88.9322,89.2292,12438.0
2020-09-14 09:55:00,102.15,102.27,102.06,102.24,9482.0,89.2292,89.334,89.1505,89.3078,9482.0
2020-09-14 10:00:00,102.27,102.68,102.27,102.57,14987.0,89.334,89.6921,89.334,89.596,14987.0
2020-09-14 10:05:00,102.55,102.6,102.41,102.44,8600.0,89.5786,89.6222,89.4563,89.4825,8600.0
2020-09-14 10:10:00,102.42,102.44,102.06,102.06,4314.0,89.465,89.4825,89.1505,89.1505,4314.0
2020-09-14 10:15:00,102.09,102.36,102.06,102.18,9860.0,89.1768,89.4126,89.1505,89.2554,9860.0
2020-09-14 10:20:00,102.18,102.44,102.18,102.38,10162.0,89.2554,89.4825,89.2554,89.4301,10162.0
2020-09-14 10:25:00,102.35,102.59,102.35,102.5,18002.0,89.4039,89.6135,89.4039,89.5349,18002.0
2020-09-14 10:30:00,102.46,102.49,102.32,102.39,5600.0,89.5,89.5262,89.3777,89.4388,5600.0
2020-09-14 10:35:00,102.42,102.53,102.28,102.3,2843.0,89.465,89.5611,89.3427,89.3602,2843.0
2020-09-14 10:40:00,102.32,102.51,102.29,102.44,4391.0,89.3777,89.5436,89.3515,89.4825,4391.0
2020-09-14 10:45:00,102.28,102.3,102.11,102.13,4076.0,89.3427,89.3602,89.1942,89.2117,4076.0
2020-09-14 10:50:00,102.15,102.15,101.98,102.02,3627.0,89.2292,89.2292,89.0807,89.1156,3627.0
2020-09-14 10:55:00,101.97,101.97,101.85,101.92,5347.0,89.0719,89.0719,88.9671,89.0283,5347.0
2020-09-14 11:00:00,101.94,102.04,101.87,102.0,3356.0,89.0457,89.1331,88.9846,89.0981,3356.0
2020-09-14 11:05:00,101.97,102.08,101.92,101.95,4409.0,89.0719,89.168,89.0283,89.0545,4409.0
2020-09-14 11:10:00,101.89,101.9,101.77,101.9,6029.0,89.0021,89.0108,88.8972,89.0108,6029.0
2020-09-14 11:15:00,101.91,102.09,101.91,101.98,7268.0,89.0195,89.1768,89.0195,89.0807,7268.0
2020-09-14 11:20:00,102.05,102.13,101.99,102.06,6928.0,89.1418,89.2117,89.0894,89.1505,6928.0
2020-09-14 11:25:00,102.09,102.1,101.91,101.97,3418.0,89.1768,89.1855,89.0195,89.0719,3418.0
2020-09-14 11:30:00,102.01,102.17,102.01,102.09,5701.0,89.1069,89.2466,89.1069,89.1768,5701.0
2020-09-14 11:35:00,102.09,102.23,102.08,102.23,3213.0,89.1768,89.299,89.168,89.299,3213.0
2020-09-14 11:40:00,102.23,102.24,102.08,102.23,3788.0,89.299,89.3078,89.168,89.299,3788.0
2020-09-14 11:45:00,102.21,102.26,102.12,102.13,3503.0,89.2816,89.3252,89.203,89.2117,3503.0
2020-09-14 11:50:00,102.16,102.34,102.16,102.34,2945.0,89.2379,89.3951,89.2379,89.3951,2945.0
2020-09-14 11:55:00,102.32,102.35,102.3,102.32,2342.0,89.3777,89.4039,89.3602,89.3777,2342.0
2020-09-14 12:00:00,102.31,102.41,102.3,102.35,3872.0,89.3689,89.4563,89.3602,89.4039,3872.0
2020-09-14 12:05:00,102.4,102.46,102.34,102.42,6395.0,89.4475,89.5,89.3951,89.465,6395.0
2020-09-14 12:10:00,102.42,102.44,102.3,102.37,6120.0,89.465,89.4825,89.3602,89.4213,6120.0
2020-09-14 12:15:00,102.34,102.43,102.32,102.43,5541.0,89.3951,89.4737,89.3777,89.4737,5541.0
2020-09-14 12:20:00,102.41,102.48,102.34,102.39,8993.0,89.4563,89.5174,89.3951,89.4388,8993.0
2020-09-14 12:25:00,102.36,102.44,102.36,102.42,4141.0,89.4126,89.4825,89.4126,89.465,4141.0
2020-09-14 12:30:00,102.43,102.46,102.32,102.36,6700.0,89.4737,89.5,89.3777,89.4126,6700.0
2020-09-14 12:35:00,102.34,102.5,102.32,102.47,7232.0,89.3951,89.5349,89.3777,89.5087,7232.0
2020-09-14 12:40:00,102.49,102.5,102.41,102.42,4425.0,89.5262,89.5349,89.4563,89.465,4425.0
2020-09-14 12:45:00,102.44,102.55,102.42,102.54,5954.0,89.4825,89.5786,89.465,89.5698,5954.0
2020-09-14 12:50:00,102.54,102.79,102.49,102.67,30013.0,89.5698,89.7882,89.5262,89.6834,30013.0
2020-09-14 12:55:00,102.65,102.74,102.62,102.73,5926.0,89.6659,89.7445,89.6397,89.7358,5926.0
2020-09-14 13:00:00,102.72,102.85,102.72,102.82,6052.0,89.7271,89.8406,89.7271,89.8144,6052.0
2020-09-14 13:05:00,102.8,102.8,102.46,102.51,5837.0,89.7969,89.7969,89.5,89.5436,5837.0
2020-09-14 13:10:00,102.51,102.61,102.42,102.55,6781.0,89.5436,89.631,89.465,89.5786,6781.0
2020-09-14 13:15:00,102.54,102.54,102.4,102.4,5105.0,89.5698,89.5698,89.4475,89.4475,5105.0
2020-09-14 13:20:00,102.36,102.44,102.33,102.41,3753.0,89.4126,89.4825,89.3864,89.4563,3753.0
2020-09-14 13:25:00,102.4,102.51,102.4,102.5,4021.0,89.4475,89.5436,89.4475,89.5349,4021.0
2020-09-14 13:30:00,102.52,102.56,102.27,102.29,19904.0,89.5524,89.5873,89.334,89.3515,19904.0
2020-09-14 13:35:00,102.27,102.34,102.22,102.25,13171.0,89.334,89.3951,89.2903,89.3165,13171.0
2020-09-14 13:40:00,102.25,102.28,102.19,102.19,3125.0,89.3165,89.3427,89.2641,89.2641,3125.0
2020-09-14 13:45:00,102.18,102.32,102.14,102.27,13551.0,89.2554,89.3777,89.2204,89.334,13551.0
2020-09-14 13:50:00,102.3,102.32,102.26,102.3,22120.0,89.3602,89.3777,89.3252,89.3602,22120.0
2020-09-14 13:55:00,102.3,102.32,102.21,102.22,13510.0,89.3602,89.3777,89.2816,89.2903,13510.0
2020-09-14 14:00:00,102.2,102.2,102.02,102.07,9161.0,89.2728,89.2728,89.1156,89.1593,9161.0
2020-09-14 14:05:00,102.1,102.15,102.07,102.08,3862.0,89.1855,89.2292,89.1593,89.168,3862.0
2020-09-14 14:10:00,102.1,102.21,102.08,102.11,6621.0,89.1855,89.2816,89.168,89.1942,6621.0
2020-09-14 14:15:00,102.12,102.12,101.95,101.98,12310.0,89.203,89.203,89.0545,89.0807,12310.0
2020-09-14 14:20:00,101.98,101.99,101.84,101.99,7361.0,89.0807,89.0894,88.9584,89.0894,7361.0
2020-09-14 14:25:00,101.98,101.99,101.89,101.92,6588.0,89.0807,89.0894,89.0021,89.0283,6588.0
2020-09-14 14:30:00,101.94,102.02,101.89,101.95,7873.0,89.0457,89.1156,89.0021,89.0545,7873.0
2020-09-14 14:35:00,101.99,102.05,101.94,102.05,4852.0,89.0894,89.1418,89.0457,89.1418,4852.0
2020-09-14 14:40:00,102.07,102.18,102.03,102.18,6867.0,89.1593,89.2554,89.1243,89.2554,6867.0
2020-09-14 14:45:00,102.16,102.16,102.04,102.15,2850.0,89.2379,89.2379,89.1331,89.2292,2850.0
2020-09-14 14:50:00,102.16,102.2,102.01,102.01,5499.0,89.2379,89.2728,89.1069,89.1069,5499.0
2020-09-14 14:55:00,101.95,101.97,101.83,101.95,3199.0,89.0545,89.0719,88.9496,89.0545,3199.0
2020-09-14 15:00:00,101.97,102.01,101.87,101.91,6578.0,89.0719,89.1069,88.9846,89.0195,6578.0
2020-09-14 15:05:00,101.94,101.99,101.87,101.92,5733.0,89.0457,89.0894,88.9846,89.0283,5733.0
2020-09-14 15:10:00,101.89,101.89,101.73,101.8,9083.0,89.0021,89.0021,88.8623,88.9234,9083.0
2020-09-14 15:15:00,101.8,101.82,101.66,101.77,12161.0,88.9234,88.9409,88.8011,88.8972,12161.0
2020-09-14 15:20:00,101.76,101.79,101.42,101.47,14209.0,88.8885,88.9147,88.5915,88.6352,14209.0
2020-09-14 15:25:00,101.46,101.63,101.45,101.62,15353.0,88.6264,88.7749,88.6177,88.7662,15353.0
2020-09-14 15:30:00,101.62,101.69,101.48,101.59,20015.0,88.7662,88.8273,88.6439,88.74,20015.0
2020-09-14 15:35:00,101.59,101.64,101.49,101.61,16881.0,88.74,88.7837,88.6526,88.7575,16881.0
2020-09-14 15:40:00,101.63,101.84,101.62,101.79,16176.0,88.7749,88.9584,88.7662,88.9147,16176.0
2020-09-14 15:45:00,101.79,102.02,101.76,102.01,28775.0,88.9147,89.1156,88.8885,89.1069,28775.0
2020-09-14 15:50:00,102.03,102.16,101.97,102.05,30784.0,89.1243,89.2379,89.0719,89.1418,30784.0
2020-09-14 15:55:00,102.03,102.05,101.89,101.94,103090.0,89.1243,89.1418,89.0021,89.0457,103090.0
2020-09-15 09:30:00,102.2,102.7,102.13,102.65,31374.0,89.2728,89.7096,89.2117,89.6659,31374.0
2020-09-15 09:35:00,102.53,102.74,102.37,102.7,6767.0,89.5611,89.7445,89.4213,89.7096,6767.0
2020-09-15 09:40:00,102.75,103.15,102.75,103.05,7257.0,89.7533,90.1027,89.7533,90.0153,7257.0
2020-09-15 09:45:00,103.07,103.07,102.59,102.7,14657.0,90.0328,90.0328,89.6135,89.7096,14657.0
2020-09-15 09:50:00,102.65,102.74,102.33,102.6,7398.0,89.6659,89.7445,89.3864,89.6222,7398.0
2020-09-15 09:55:00,102.63,102.86,102.58,102.85,6836.0,89.6484,89.8494,89.6048,89.8406,6836.0
2020-09-15 10:00:00,102.87,103.05,102.82,102.95,8478.0,89.8581,90.0153,89.8144,89.928,8478.0
2020-09-15 10:05:00,102.89,103.08,102.78,102.97,10622.0,89.8756,90.0415,89.7795,89.9454,10622.0
2020-09-15 10:10:00,103.01,103.11,102.77,103.11,11274.0,89.9804,90.0677,89.7707,90.0677,11274.0
2020-09-15 10:15:00,103.16,103.29,103.1,103.1,13770.0,90.1114,90.225,90.059,90.059,13770.0
2020-09-15 10:20:00,103.06,103.27,102.7,102.73,10620.0,90.0241,90.2075,89.7096,89.7358,10620.0
2020-09-15 10:25:00,102.67,102.88,102.67,102.87,9537.0,89.6834,89.8668,89.6834,89.8581,9537.0
2020-09-15 10:30:00,102.86,103.15,102.86,103.1,47438.0,89.8494,90.1027,89.8494,90.059,47438.0
2020-09-15 10:35:00,103.11,103.28,103.05,103.11,8343.0,90.0677,90.2162,90.0153,90.0677,8343.0
2020-09-15 10:40:00,103.07,103.18,102.99,103.05,13588.0,90.0328,90.1289,89.9629,90.0153,13588.0
2020-09-15 10:45:00,103.05,103.26,103.02,103.25,7585.0,90.0153,90.1988,89.9891,90.19,7585.0
2020-09-15 10:50:00,103.27,103.31,103.17,103.25,6225.0,90.2075,90.2424,90.1201,90.19,6225.0
2020-09-15 10:55:00,103.25,103.34,103.22,103.34,4839.0,90.19,90.2686,90.1638,90.2686,4839.0
2020-09-15 11:00:00,103.3,103.47,103.29,103.45,5028.0,90.2337,90.3822,90.225,90.3647,5028.0
2020-09-15 11:05:00,103.43,103.49,103.37,103.42,6253.0,90.3473,90.3997,90.2948,90.3385,6253.0
2020-09-15 11:10:00,103.45,103.48,103.29,103.29,6329.0,90.3647,90.3909,90.225,90.225,6329.0
2020-09-15 11:15:00,103.28,103.43,103.24,103.41,5443.0,90.2162,90.3473,90.1813,90.3298,5443.0
2020-09-15 11:20:00,103.39,103.4,103.28,103.35,5453.0,90.3123,90.3211,90.2162,90.2774,5453.0
2020-09-15 11:25:00,103.32,103.37,103.29,103.35,4241.0,90.2512,90.2948,90.225,90.2774,4241.0
2020-09-15 11:30:00,103.33,103.46,103.23,103.23,30175.0,90.2599,90.3735,90.1726,90.1726,30175.0
2020-09-15 11:35:00,103.29,103.29,103.08,103.15,8569.0,90.225,90.225,90.0415,90.1027,8569.0
2020-09-15 11:40:00,103.17,103.17,102.96,102.98,10149.0,90.1201,90.1201,89.9367,89.9542,10149.0
2020-09-15 11:45:00,102.86,102.99,102.81,102.94,4899.0,89.8494,89.9629,89.8057,89.9192,4899.0
2020-09-15 11:50:00,102.94,102.99,102.86,102.92,21281.0,89.9192,89.9629,89.8494,89.9018,21281.0
2020-09-15 11:55:00,102.93,102.93,102.7,102.73,4953.0,89.9105,89.9105,89.7096,89.7358,4953.0
2020-09-15 12:00:00,102.74,102.76,102.66,102.68,9844.0,89.7445,89.762,89.6747,89.6921,9844.0
2020-09-15 12:05:00,102.7,102.85,102.69,102.79,4117.0,89.7096,89.8406,89.7009,89.7882,4117.0
2020-09-15 12:10:00,102.78,102.8,102.65,102.66,6524.0,89.7795,89.7969,89.6659,89.6747,6524.0
2020-09-15 12:15:00,102.65,102.74,102.62,102.74,6530.0,89.6659,89.7445,89.6397,89.7445,6530.0
2020-09-15 12:20:00,102.73,102.76,102.66,102.76,9380.0,89.7358,89.762,89.6747,89.762,9380.0
2020-09-15 12:25:00,102.76,102.92,102.7,102.85,8026.0,89.762,89.9018,89.7096,89.8406,8026.0
2020-09-15 12:30:00,102.88,102.92,102.81,102.81,3110.0,89.8668,89.9018,89.8057,89.8057,3110.0
2020-09-15 12:35:00,102.83,102.9,102.81,102.81,3348.0,89.8232,89.8843,89.8057,89.8057,3348.0
2020-09-15 12:40:00,102.84,102.95,102.83,102.88,6969.0,89.8319,89.928,89.8232,89.8668,6969.0
2020-09-15 12:45:00,102.86,102.86,102.79,102.82,3929.0,89.8494,89.8494,89.7882,89.8144,3929.0
2020-09-15 12:50:00,102.82,102.93,102.8,102.88,6291.0,89.8144,89.9105,89.7969,89.8668,6291.0
2020-09-15 12:55:00,102.83,102.96,102.82,102.95,3793.0,89.8232,89.9367,89.8144,89.928,3793.0
2020-09-15 13:00:00,102.94,103.07,102.91,103.06,5362.0,89.9192,90.0328,89.893,90.0241,5362.0
2020-09-15 13:05:00,103.04,103.27,103.04,103.24,5345.0,90.0066,90.2075,90.0066,90.1813,5345.0
2020-09-15 13:10:00,103.26,103.29,103.18,103.25,4405.0,90.1988,90.225,90.1289,90.19,4405.0
2020-09-15 13:15:00,103.26,103.31,103.21,103.22,3893.0,90.1988,90.2424,90.1551,90.1638,3893.0
2020-09-15 13:20:00,103.25,103.3,103.12,103.24,8317.0,90.19,90.2337,90.0765,90.1813,8317.0
2020-09-15 13:25:00,103.26,103.32,103.24,103.3,4146.0,90.1988,90.2512,90.1813,90.2337,4146.0
2020-09-15 13:30:00,103.3,103.34,103.23,103.27,4909.0,90.2337,90.2686,90.1726,90.2075,4909.0
2020-09-15 13:35:00,103.33,103.34,103.28,103.28,3485.0,90.2599,90.2686,90.2162,90.2162,3485.0
2020-09-15 13:40:00,103.28,103.46,103.24,103.41,8723.0,90.2162,90.3735,90.1813,90.3298,8723.0
2020-09-15 13:45:00,103.4,103.41,103.26,103.34,4623.0,90.3211,90.3298,90.1988,90.2686,4623.0
2020-09-15 13:50:00,103.31,103.33,103.22,103.3,6892.0,90.2424,90.2599,90.1638,90.2337,6892.0
2020-09-15 13:55:00,103.32,103.42,103.26,103.3,31793.0,90.2512,90.3385,90.1988,90.2337,31793.0
2020-09-15 14:00:00,103.31,103.38,103.29,103.32,6218.0,90.2424,90.3036,90.225,90.2512,6218.0
2020-09-15 14:05:00,103.36,103.45,103.36,103.44,6409.0,90.2861,90.3647,90.2861,90.356,6409.0
2020-09-15 14:10:00,103.43,103.58,103.38,103.47,12593.0,90.3473,90.4783,90.3036,90.3822,12593.0
2020-09-15 14:15:00,103.45,103.5,103.41,103.41,7625.0,90.3647,90.4084,90.3298,90.3298,7625.0
2020-09-15 14:20:00,103.41,103.46,103.32,103.36,6143.0,90.3298,90.3735,90.2512,90.2861,6143.0
2020-09-15 14:25:00,103.38,103.38,103.23,103.24,5025.0,90.3036,90.3036,90.1726,90.1813,5025.0
2020-09-15 14:30:00,103.24,103.27,103.17,103.22,5785.0,90.1813,90.2075,90.1201,90.1638,5785.0
2020-09-15 14:35:00,103.19,103.22,103.12,103.17,5138.0,90.1376,90.1638,90.0765,90.1201,5138.0
2020-09-15 14:40:00,103.18,103.25,103.12,103.22,5464.0,90.1289,90.19,90.0765,90.1638,5464.0
2020-09-15 14:45:00,103.22,103.27,103.16,103.24,9079.0,90.1638,90.2075,90.1114,90.1813,9079.0
2020-09-15 14:50:00,103.24,103.35,103.24,103.27,9369.0,90.1813,90.2774,90.1813,90.2075,9369.0
2020-09-15 14:55:00,103.28,103.31,103.19,103.23,12271.0,90.2162,90.2424,90.1376,90.1726,12271.0
2020-09-15 15:00:00,103.24,103.24,103.13,103.14,8425.0,90.1813,90.1813,90.0852,90.0939,8425.0
2020-09-15 15:05:00,103.13,103.13,102.95,102.97,17259.0,90.0852,90.0852,89.928,89.9454,17259.0
2020-09-15 15:10:00,102.97,103.03,102.92,102.95,13006.0,89.9454,89.9979,89.9018,89.928,13006.0
2020-09-15 15:15:00,102.97,102.99,102.83,102.87,9433.0,89.9454,89.9629,89.8232,89.8581,9433.0
2020-09-15 15:20:00,102.86,102.88,102.71,102.79,10213.0,89.8494,89.8668,89.7183,89.7882,10213.0
2020-09-15 15:25:00,102.82,102.82,102.67,102.67,10654.0,89.8144,89.8144,89.6834,89.6834,10654.0
2020-09-15 15:30:00,102.67,102.67,102.41,102.45,12183.0,89.6834,89.6834,89.4563,89.4912,12183.0
2020-09-15 15:35:00,102.45,102.54,102.43,102.5,13196.0,89.4912,89.5698,89.4737,89.5349,13196.0
2020-09-15 15:40:00,102.51,102.57,102.45,102.5,16676.0,89.5436,89.596,89.4912,89.5349,16676.0
2020-09-15 15:45:00,102.5,102.66,102.47,102.64,15409.0,89.5349,89.6747,89.5087,89.6572,15409.0
2020-09-15 15:50:00,102.63,102.79,102.54,102.76,39427.0,89.6484,89.7882,89.5698,89.762,39427.0
2020-09-15 15:55:00,102.74,102.87,102.65,102.7,59998.0,89.7445,89.8581,89.6659,89.7096,59998.0
2020-09-16 09:30:00,102.87,102.89,102.21,102.63,34617.0,90.3688,90.3864,89.7891,90.158,34617.0
2020-09-16 09:35:00,102.6,102.73,102.29,102.5,13755.0,90.1317,90.2459,89.8593,90.0438,13755.0
2020-09-16 09:40:00,102.53,102.71,102.4,102.4,9124.0,90.0702,90.2283,89.956,89.956,9124.0
2020-09-16 09:45:00,102.46,102.57,102.32,102.45,10782.0,90.0087,90.1053,89.8857,89.9999,10782.0
2020-09-16 09:50:00,102.4,102.54,102.38,102.53,5963.0,89.956,90.079,89.9384,90.0702,5963.0
2020-09-16 09:55:00,102.6,102.76,102.48,102.76,33784.0,90.1317,90.2722,90.0262,90.2722,33784.0
2020-09-16 10:00:00,102.74,102.98,102.74,102.95,5135.0,90.2546,90.4655,90.2546,90.4391,5135.0
2020-09-16 10:05:00,102.94,103.02,102.78,102.87,10097.0,90.4303,90.5006,90.2898,90.3688,10097.0
2020-09-16 10:10:00,102.87,102.99,102.8,102.98,8805.0,90.3688,90.4743,90.3074,90.4655,8805.0
2020-09-16 10:15:00,103.0,103.18,102.92,103.18,17045.0,90.4831,90.6412,90.4128,90.6412,17045.0
2020-09-16 10:20:00,103.15,103.24,103.03,103.05,9472.0,90.6148,90.6939,90.5094,90.527,9472.0
2020-09-16 10:25:00,103.02,103.13,102.92,102.93,12021.0,90.5006,90.5973,90.4128,90.4216,12021.0
2020-09-16 10:30:00,102.95,103.0,102.92,102.93,9184.0,90.4391,90.4831,90.4128,90.4216,9184.0
2020-09-16 10:35:00,102.94,103.07,102.94,102.96,15335.0,90.4303,90.5445,90.4303,90.4479,15335.0
2020-09-16 10:40:00,102.95,103.01,102.66,102.66,8026.0,90.4391,90.4918,90.1844,90.1844,8026.0
2020-09-16 10:45:00,102.66,102.8,102.53,102.66,16465.0,90.1844,90.3074,90.0702,90.1844,16465.0
2020-09-16 10:50:00,102.69,102.74,102.56,102.6,8818.0,90.2107,90.2546,90.0965,90.1317,8818.0
2020-09-16 10:55:00,102.61,102.83,102.61,102.79,7355.0,90.1404,90.3337,90.1404,90.2986,7355.0
2020-09-16 11:00:00,102.74,102.75,102.66,102.72,7143.0,90.2546,90.2634,90.1844,90.2371,7143.0
2020-09-16 11:05:00,102.72,102.72,102.56,102.61,8978.0,90.2371,90.2371,90.0965,90.1404,8978.0
2020-09-16 11:10:00,102.62,102.73,102.59,102.72,8347.0,90.1492,90.2459,90.1229,90.2371,8347.0
2020-09-16 11:15:00,102.72,102.8,102.68,102.8,4533.0,90.2371,90.3074,90.2019,90.3074,4533.0
2020-09-16 11:20:00,102.8,102.84,102.74,102.82,6919.0,90.3074,90.3425,90.2546,90.3249,6919.0
2020-09-16 11:25:00,102.82,102.84,102.73,102.78,4674.0,90.3249,90.3425,90.2459,90.2898,4674.0
2020-09-16 11:30:00,102.79,102.79,102.69,102.74,4885.0,90.2986,90.2986,90.2107,90.2546,4885.0
2020-09-16 11:35:00,102.79,102.83,102.71,102.79,4690.0,90.2986,90.3337,90.2283,90.2986,4690.0
2020-09-16 11:40:00,102.72,102.79,102.68,102.78,27211.0,90.2371,90.2986,90.2019,90.2898,27211.0
2020-09-16 11:45:00,102.77,103.06,102.77,102.99,36947.0,90.281,90.5358,90.281,90.4743,36947.0
2020-09-16 11:50:00,103.01,103.17,103.01,103.14,5388.0,90.4918,90.6324,90.4918,90.606,5388.0
2020-09-16 11:55:00,103.16,103.16,102.91,102.92,2792.0,90.6236,90.6236,90.404,90.4128,2792.0
2020-09-16 12:00:00,102.94,103.17,102.92,103.17,7947.0,90.4303,90.6324,90.4128,90.6324,7947.0
2020-09-16 12:05:00,103.15,103.15,102.98,102.98,4310.0,90.6148,90.6148,90.4655,90.4655,4310.0
2020-09-16 12:10:00,102.98,103.05,102.87,103.05,5990.0,90.4655,90.527,90.3688,90.527,5990.0
2020-09-16 12:15:00,103.05,103.05,102.92,102.97,4428.0,90.527,90.527,90.4128,90.4567,4428.0
2020-09-16 12:20:00,102.99,103.07,102.98,103.07,4974.0,90.4743,90.5445,90.4655,90.5445,4974.0
2020-09-16 12:25:00,103.08,103.11,102.98,103.04,12277.0,90.5533,90.5797,90.4655,90.5182,12277.0
2020-09-16 12:30:00,103.01,103.03,102.9,102.95,5989.0,90.4918,90.5094,90.3952,90.4391,5989.0
2020-09-16 12:35:00,102.95,102.98,102.91,102.93,6126.0,90.4391,90.4655,90.404,90.4216,6126.0
2020-09-16 12:40:00,102.94,102.97,102.92,102.92,4025.0,90.4303,90.4567,90.4128,90.4128,4025.0
2020-09-16 12:45:00,102.9,102.94,102.79,102.8,10369.0,90.3952,90.4303,90.2986,90.3074,10369.0
2020-09-16 12:50:00,102.8,102.8,102.74,102.75,12570.0,90.3074,90.3074,90.2546,90.2634,12570.0
2020-09-16 12:55:00,102.77,102.87,102.77,102.84,5298.0,90.281,90.3688,90.281,90.3425,5298.0
2020-09-16 13:00:00,102.81,102.85,102.76,102.83,6377.0,90.3161,90.3513,90.2722,90.3337,6377.0
2020-09-16 13:05:00,102.8,102.87,102.75,102.77,6186.0,90.3074,90.3688,90.2634,90.281,6186.0
2020-09-16 13:10:00,102.76,102.87,102.72,102.87,14993.0,90.2722,90.3688,90.2371,90.3688,14993.0
2020-09-16 13:15:00,102.88,102.89,102.82,102.84,14414.0,90.3776,90.3864,90.3249,90.3425,14414.0
2020-09-16 13:20:00,102.83,102.84,102.76,102.76,6076.0,90.3337,90.3425,90.2722,90.2722,6076.0
2020-09-16 13:25:00,102.75,102.8,102.7,102.73,5492.0,90.2634,90.3074,90.2195,90.2459,5492.0
2020-09-16 13:30:00,102.76,102.79,102.67,102.75,12276.0,90.2722,90.2986,90.1932,90.2634,12276.0
2020-09-16 13:35:00,102.75,102.79,102.73,102.79,9681.0,90.2634,90.2986,90.2459,90.2986,9681.0
2020-09-16 13:40:00,102.8,102.85,102.72,102.81,6559.0,90.3074,90.3513,90.2371,90.3161,6559.0
2020-09-16 13:45:00,102.79,102.86,102.77,102.77,8323.0,90.2986,90.3601,90.281,90.281,8323.0
2020-09-16 13:50:00,102.79,102.98,102.77,102.9,19990.0,90.2986,90.4655,90.281,90.3952,19990.0
2020-09-16 13:55:00,102.91,103.01,102.89,102.89,14453.0,90.404,90.4918,90.3864,90.3864,14453.0
2020-09-16 14:00:00,102.89,103.06,102.88,102.9,6973.0,90.3864,90.5358,90.3776,90.3952,6973.0
2020-09-16 14:05:00,102.9,102.97,102.83,102.92,20964.0,90.3952,90.4567,90.3337,90.4128,20964.0
2020-09-16 14:10:00,102.97,103.08,102.88,103.06,10187.0,90.4567,90.5533,90.3776,90.5358,10187.0
2020-09-16 14:15:00,103.05,103.15,103.0,103.05,13917.0,90.527,90.6148,90.4831,90.527,13917.0
2020-09-16 14:20:00,103.05,103.12,102.94,103.08,10234.0,90.527,90.5885,90.4303,90.5533,10234.0
2020-09-16 14:25:00,103.1,103.14,102.97,103.02,4997.0,90.5709,90.606,90.4567,90.5006,4997.0
2020-09-16 14:30:00,103.0,103.17,102.96,103.15,18294.0,90.4831,90.6324,90.4479,90.6148,18294.0
2020-09-16 14:35:00,103.16,103.26,103.08,103.24,11017.0,90.6236,90.7115,90.5533,90.6939,11017.0
2020-09-16 14:40:00,103.2,103.25,103.09,103.15,7449.0,90.6587,90.7027,90.5621,90.6148,7449.0
2020-09-16 14:45:00,103.16,103.17,103.06,103.17,8127.0,90.6236,90.6324,90.5358,90.6324,8127.0
2020-09-16 14:50:00,103.16,103.17,102.97,102.99,9254.0,90.6236,90.6324,90.4567,90.4743,9254.0
2020-09-16 14:55:00,103.01,103.07,102.95,103.01,12309.0,90.4918,90.5445,90.4391,90.4918,12309.0
2020-09-16 15:00:00,103.01,103.12,103.01,103.07,15650.0,90.4918,90.5885,90.4918,90.5445,15650.0
2020-09-16 15:05:00,103.06,103.06,102.66,102.66,8792.0,90.5358,90.5358,90.1844,90.1844,8792.0
2020-09-16 15:10:00,102.64,102.69,102.22,102.58,17580.0,90.1668,90.2107,89.7978,90.1141,17580.0
2020-09-16 15:15:00,102.58,102.68,102.29,102.53,30531.0,90.1141,90.2019,89.8593,90.0702,30531.0
2020-09-16 15:20:00,102.5,102.5,102.31,102.35,8114.0,90.0438,90.0438,89.8769,89.912,8114.0
2020-09-16 15:25:00,102.35,102.45,102.28,102.32,9725.0,89.912,89.9999,89.8505,89.8857,9725.0
2020-09-16 15:30:00,102.27,102.39,102.13,102.39,15597.0,89.8418,89.9472,89.7188,89.9472,15597.0
2020-09-16 15:35:00,102.4,102.55,102.39,102.45,24490.0,89.956,90.0877,89.9472,89.9999,24490.0
2020-09-16 15:40:00,102.42,102.5,102.3,102.49,17325.0,89.9735,90.0438,89.8681,90.035,17325.0
2020-09-16 15:45:00,102.48,102.73,102.46,102.58,24671.0,90.0262,90.2459,90.0087,90.1141,24671.0
2020-09-16 15:50:00,102.61,102.81,102.24,102.28,30992.0,90.1404,90.3161,89.8154,89.8505,30992.0
2020-09-16 15:55:00,102.18,102.28,101.97,102.13,93640.0,89.7627,89.8505,89.5782,89.7188,93640.0
2020-09-17 09:30:00,100.89,101.72,100.12,101.08,60289.0,88.6295,89.3586,87.953,88.7964,60289.0
2020-09-17 09:35:00,100.98,101.42,100.86,101.2,10334.0,88.7085,89.0951,88.6031,88.9018,10334.0
2020-09-17 09:40:00,101.15,101.4,100.94,100.94,8798.0,88.8579,89.0775,88.6734,88.6734,8798.0
2020-09-17 09:45:00,101.02,101.2,101.0,101.03,7813.0,88.7437,88.9018,88.7261,88.7525,7813.0
2020-09-17 09:50:00,101.05,101.45,101.03,101.13,17010.0,88.77,89.1214,88.7525,88.8403,17010.0
2020-09-17 09:55:00,101.15,101.22,100.94,101.14,10383.0,88.8579,88.9194,88.6734,88.8491,10383.0
2020-09-17 10:00:00,101.2,101.45,101.12,101.35,24248.0,88.9018,89.1214,88.8315,89.0336,24248.0
2020-09-17 10:05:00,101.37,101.94,101.37,101.8,15660.0,89.0511,89.5519,89.0511,89.4289,15660.0
2020-09-17 10:10:00,101.84,102.18,101.74,101.76,11310.0,89.464,89.7627,89.3762,89.3937,11310.0
2020-09-17 10:15:00,101.78,101.78,101.66,101.76,6234.0,89.4113,89.4113,89.3059,89.3937,6234.0
2020-09-17 10:20:00,101.78,101.87,101.31,101.31,9190.0,89.4113,89.4904,88.9984,88.9984,9190.0
2020-09-17 10:25:00,101.3,101.47,101.21,101.35,9203.0,88.9896,89.139,88.9106,89.0336,9203.0
2020-09-17 10:30:00,101.32,101.42,101.16,101.33,7208.0,89.0072,89.0951,88.8667,89.016,7208.0
2020-09-17 10:35:00,101.37,101.43,101.16,101.2,6500.0,89.0511,89.1038,88.8667,88.9018,6500.0
2020-09-17 10:40:00,101.22,101.28,101.06,101.08,11063.0,88.9194,88.9721,88.7788,88.7964,11063.0
2020-09-17 10:45:00,101.07,101.31,101.07,101.15,7058.0,88.7876,88.9984,88.7876,88.8579,7058.0
2020-09-17 10:50:00,101.17,101.33,101.16,101.26,8933.0,88.8754,89.016,88.8667,88.9545,8933.0
2020-09-17 10:55:00,101.25,101.32,101.01,101.01,9380.0,88.9457,89.0072,88.7349,88.7349,9380.0
2020-09-17 11:00:00,101.06,101.53,101.05,101.53,10590.0,88.7788,89.1917,88.77,89.1917,10590.0
2020-09-17 11:05:00,101.51,101.53,101.32,101.41,6323.0,89.1741,89.1917,89.0072,89.0863,6323.0
2020-09-17 11:10:00,101.42,101.51,101.26,101.34,6200.0,89.0951,89.1741,88.9545,89.0248,6200.0
2020-09-17 11:15:00,101.38,101.52,101.29,101.46,6469.0,89.0599,89.1829,88.9809,89.1302,6469.0
2020-09-17 11:20:00,101.53,101.6,101.39,101.45,5595.0,89.1917,89.2532,89.0687,89.1214,5595.0
2020-09-17 11:25:00,101.48,101.52,101.29,101.34,5022.0,89.1478,89.1829,88.9809,89.0248,5022.0
2020-09-17 11:30:00,101.34,101.36,101.1,101.21,9089.0,89.0248,89.0423,88.8139,88.9106,9089.0
2020-09-17 11:35:00,101.25,101.25,101.11,101.14,5503.0,88.9457,88.9457,88.8227,88.8491,5503.0
2020-09-17 11:40:00,101.15,101.18,101.05,101.07,5200.0,88.8579,88.8842,88.77,88.7876,5200.0
2020-09-17 11:45:00,101.08,101.08,100.93,100.95,6721.0,88.7964,88.7964,88.6646,88.6822,6721.0
2020-09-17 11:50:00,100.95,101.06,100.95,101.04,5765.0,88.6822,88.7788,88.6822,88.7612,5765.0
2020-09-17 11:55:00,101.01,101.03,100.73,100.86,7043.0,88.7349,88.7525,88.4889,88.6031,7043.0
2020-09-17 12:00:00,100.82,100.87,100.72,100.73,4911.0,88.568,88.6119,88.4801,88.4889,4911.0
2020-09-17 12:05:00,100.79,100.81,100.6,100.6,3239.0,88.5416,88.5592,88.3747,88.3747,3239.0
2020-09-17 12:10:00,100.6,100.6,100.44,100.44,4520.0,88.3747,88.3747,88.2342,88.2342,4520.0
2020-09-17 12:15:00,100.46,100.46,100.15,100.26,10268.0,88.2517,88.2517,87.9794,88.076,10268.0
2020-09-17 12:20:00,100.29,100.3,100.07,100.09,9442.0,88.1024,88.1112,87.9091,87.9267,9442.0
2020-09-17 12:25:00,100.12,100.2,99.97,100.12,12374.0,87.953,88.0233,87.8213,87.953,12374.0
2020-09-17 12:30:00,100.15,100.44,100.12,100.34,10162.0,87.9794,88.2342,87.953,88.1463,10162.0
2020-09-17 12:35:00,100.36,100.51,100.36,100.5,12657.0,88.1639,88.2956,88.1639,88.2869,12657.0
2020-09-17 12:40:00,100.49,100.55,100.39,100.5,9594.0,88.2781,88.3308,88.1902,88.2869,9594.0
2020-09-17 12:45:00,100.46,100.68,100.43,100.65,11530.0,88.2517,88.445,88.2254,88.4186,11530.0
2020-09-17 12:50:00,100.59,100.79,100.5,100.73,14496.0,88.3659,88.5416,88.2869,88.4889,14496.0
2020-09-17 12:55:00,100.69,100.78,100.68,100.74,8028.0,88.4538,88.5328,88.445,88.4977,8028.0
2020-09-17 13:00:00,100.74,100.77,100.66,100.72,5034.0,88.4977,88.524,88.4274,88.4801,5034.0
2020-09-17 13:05:00,100.72,100.91,100.7,100.9,6815.0,88.4801,88.647,88.4626,88.6383,6815.0
2020-09-17 13:10:00,100.88,100.91,100.71,100.77,8255.0,88.6207,88.647,88.4713,88.524,8255.0
2020-09-17 13:15:00,100.79,100.82,100.67,100.75,6853.0,88.5416,88.568,88.4362,88.5065,6853.0
2020-09-17 13:20:00,100.75,100.8,100.69,100.71,3786.0,88.5065,88.5504,88.4538,88.4713,3786.0
2020-09-17 13:25:00,100.71,100.73,100.61,100.69,7375.0,88.4713,88.4889,88.3835,88.4538,7375.0
2020-09-17 13:30:00,100.66,100.78,100.64,100.76,7481.0,88.4274,88.5328,88.4098,88.5153,7481.0
2020-09-17 13:35:00,100.76,100.78,100.69,100.76,7903.0,88.5153,88.5328,88.4538,88.5153,7903.0
2020-09-17 13:40:00,100.75,100.81,100.68,100.79,15928.0,88.5065,88.5592,88.445,88.5416,15928.0
2020-09-17 13:45:00,100.79,100.8,100.68,100.75,10470.0,88.5416,88.5504,88.445,88.5065,10470.0
2020-09-17 13:50:00,100.76,100.81,100.68,100.68,7789.0,88.5153,88.5592,88.445,88.445,7789.0
2020-09-17 13:55:00,100.68,100.69,100.53,100.57,4424.0,88.445,88.4538,88.3132,88.3484,4424.0
2020-09-17 14:00:00,100.56,100.66,100.52,100.65,5632.0,88.3396,88.4274,88.3044,88.4186,5632.0
2020-09-17 14:05:00,100.64,100.76,100.61,100.7,10391.0,88.4098,88.5153,88.3835,88.4626,10391.0
2020-09-17 14:10:00,100.72,100.93,100.72,100.87,21081.0,88.4801,88.6646,88.4801,88.6119,21081.0
2020-09-17 14:15:00,100.88,100.98,100.84,100.85,6109.0,88.6207,88.7085,88.5855,88.5943,6109.0
2020-09-17 14:20:00,100.88,100.91,100.78,100.78,7022.0,88.6207,88.647,88.5328,88.5328,7022.0
2020-09-17 14:25:00,100.82,100.84,100.68,100.68,6276.0,88.568,88.5855,88.445,88.445,6276.0
2020-09-17 14:30:00,100.62,100.64,100.54,100.55,4444.0,88.3923,88.4098,88.322,88.3308,4444.0
2020-09-17 14:35:00,100.52,100.56,100.36,100.36,4581.0,88.3044,88.3396,88.1639,88.1639,4581.0
2020-09-17 14:40:00,100.38,100.54,100.36,100.5,7882.0,88.1814,88.322,88.1639,88.2869,7882.0
2020-09-17 14:45:00,100.47,100.54,100.4,100.51,4768.0,88.2605,88.322,88.199,88.2956,4768.0
2020-09-17 14:50:00,100.5,100.54,100.43,100.47,14337.0,88.2869,88.322,88.2254,88.2605,14337.0
2020-09-17 14:55:00,100.47,100.62,100.46,100.5,11155.0,88.2605,88.3923,88.2517,88.2869,11155.0
2020-09-17 15:00:00,100.51,100.59,100.27,100.31,10863.0,88.2956,88.3659,88.0848,88.1199,10863.0
2020-09-17 15:05:00,100.27,100.4,100.26,100.34,6512.0,88.0848,88.199,88.076,88.1463,6512.0
2020-09-17 15:10:00,100.34,100.61,100.33,100.5,8247.0,88.1463,88.3835,88.1375,88.2869,8247.0
2020-09-17 15:15:00,100.49,100.57,100.45,100.53,10724.0,88.2781,88.3484,88.2429,88.3132,10724.0
2020-09-17 15:20:00,100.56,100.61,100.38,100.39,6965.0,88.3396,88.3835,88.1814,88.1902,6965.0
2020-09-17 15:25:00,100.39,100.41,100.18,100.25,33126.0,88.1902,88.2078,88.0057,88.0672,33126.0
2020-09-17 15:30:00,100.21,100.71,100.21,100.67,16220.0,88.0321,88.4713,88.0321,88.4362,16220.0
2020-09-17 15:35:00,100.68,100.87,100.67,100.87,17081.0,88.445,88.6119,88.4362,88.6119,17081.0
2020-09-17 15:40:00,100.9,101.07,100.84,100.86,16671.0,88.6383,88.7876,88.5855,88.6031,16671.0
2020-09-17 15:45:00,100.85,101.02,100.77,101.02,19862.0,88.5943,88.7437,88.524,88.7437,19862.0
2020-09-17 15:50:00,101.04,101.28,101.04,101.28,33913.0,88.7612,88.9721,88.7612,88.9721,33913.0
2020-09-17 15:55:00,101.28,101.29,100.99,101.09,117655.0,88.9721,88.9809,88.7173,88.8052,117655.0
2020-09-18 09:30:00,101.29,102.03,101.23,101.5,706304.0,88.9809,89.6309,88.9281,89.1653,706304.0
2020-09-18 09:35:00,101.37,101.48,101.07,101.08,6623.0,89.0511,89.1478,88.7876,88.7964,6623.0
2020-09-18 09:40:00,101.11,101.17,100.66,100.79,6640.0,88.8227,88.8754,88.4274,88.5416,6640.0
2020-09-18 09:45:00,100.8,100.82,100.53,100.6,9415.0,88.5504,88.568,88.3132,88.3747,9415.0
2020-09-18 09:50:00,100.64,100.79,100.38,100.63,6397.0,88.4098,88.5416,88.1814,88.4011,6397.0
2020-09-18 09:55:00,100.56,100.71,100.3,100.3,9851.0,88.3396,88.4713,88.1112,88.1112,9851.0
2020-09-18 10:00:00,100.43,100.53,100.01,100.03,14580.0,88.2254,88.3132,87.8564,87.874,14580.0
2020-09-18 10:05:00,100.06,100.37,100.02,100.19,16588.0,87.9003,88.1727,87.8652,88.0145,16588.0
2020-09-18 10:10:00,100.13,100.22,100.07,100.09,6140.0,87.9618,88.0409,87.9091,87.9267,6140.0
2020-09-18 10:15:00,100.14,100.39,100.1,100.32,10401.0,87.9706,88.1902,87.9355,88.1287,10401.0
2020-09-18 10:20:00,100.29,100.35,100.18,100.33,11875.0,88.1024,88.1551,88.0057,88.1375,11875.0
2020-09-18 10:25:00,100.32,100.34,100.25,100.33,9812.0,88.1287,88.1463,88.0672,88.1375,9812.0
2020-09-18 10:30:00,100.3,100.42,100.27,100.36,17176.0,88.1112,88.2166,88.0848,88.1639,17176.0
2020-09-18 10:35:00,100.3,100.37,100.07,100.32,37826.0,88.1112,88.1727,87.9091,88.1287,37826.0
2020-09-18 10:40:00,100.34,100.4,100.23,100.23,4737.0,88.1463,88.199,88.0497,88.0497,4737.0
2020-09-18 10:45:00,100.19,100.19,99.95,100.08,10605.0,88.0145,88.0145,87.8037,87.9179,10605.0
2020-09-18 10:50:00,100.09,100.18,99.95,100.05,8213.0,87.9267,88.0057,87.8037,87.8915,8213.0
2020-09-18 10:55:00,100.08,100.11,100.02,100.06,5642.0,87.9179,87.9443,87.8652,87.9003,5642.0
2020-09-18 11:00:00,100.08,100.12,100.0,100.07,11574.0,87.9179,87.953,87.8476,87.9091,11574.0
2020-09-18 11:05:00,100.07,100.22,100.07,100.2,7529.0,87.9091,88.0409,87.9091,88.0233,7529.0
2020-09-18 11:10:00,100.2,100.24,100.04,100.05,8430.0,88.0233,88.0585,87.8828,87.8915,8430.0
2020-09-18 11:15:00,100.07,100.22,99.95,100.0,36747.0,87.9091,88.0409,87.8037,87.8476,36747.0
2020-09-18 11:20:00,99.98,100.05,99.68,99.71,17500.0,87.8301,87.8915,87.5665,87.5929,17500.0
2020-09-18 11:25:00,99.73,100.11,99.73,99.87,10969.0,87.6104,87.9443,87.6104,87.7334,10969.0
2020-09-18 11:30:00,99.89,100.12,99.83,99.86,6959.0,87.751,87.953,87.6983,87.7246,6959.0
2020-09-18 11:35:00,99.88,100.09,99.84,100.05,7130.0,87.7422,87.9267,87.7071,87.8915,7130.0
2020-09-18 11:40:00,100.0,100.02,99.78,99.83,6098.0,87.8476,87.8652,87.6544,87.6983,6098.0
2020-09-18 11:45:00,99.86,100.08,99.85,100.05,16911.0,87.7246,87.9179,87.7159,87.8915,16911.0
2020-09-18 11:50:00,100.04,100.09,99.96,100.0,9391.0,87.8828,87.9267,87.8125,87.8476,9391.0
2020-09-18 11:55:00,99.99,100.07,99.88,99.93,5891.0,87.8388,87.9091,87.7422,87.7861,5891.0
2020-09-18 12:00:00,99.88,100.05,99.87,99.87,11286.0,87.7422,87.8915,87.7334,87.7334,11286.0
2020-09-18 12:05:00,99.87,100.06,99.87,99.93,12561.0,87.7334,87.9003,87.7334,87.7861,12561.0
2020-09-18 12:10:00,99.94,100.07,99.93,100.03,12089.0,87.7949,87.9091,87.7861,87.874,12089.0
2020-09-18 12:15:00,100.01,100.11,99.99,100.06,18117.0,87.8564,87.9443,87.8388,87.9003,18117.0
2020-09-18 12:20:00,100.06,100.07,99.84,99.94,14721.0,87.9003,87.9091,87.7071,87.7949,14721.0
2020-09-18 12:25:00,99.91,100.02,99.9,99.98,10655.0,87.7686,87.8652,87.7598,87.8301,10655.0
2020-09-18 12:30:00,99.98,100.0,99.78,99.82,9121.0,87.8301,87.8476,87.6544,87.6895,9121.0
2020-09-18 12:35:00,99.86,99.91,99.76,99.79,8774.0,87.7246,87.7686,87.6368,87.6631,8774.0
2020-09-18 12:40:00,99.8,99.8,99.64,99.65,12458.0,87.6719,87.6719,87.5314,87.5402,12458.0
2020-09-18 12:45:00,99.67,99.68,99.57,99.64,8053.0,87.5577,87.5665,87.4699,87.5314,8053.0
2020-09-18 12:50:00,99.6,99.69,99.57,99.59,8236.0,87.4962,87.5753,87.4699,87.4874,8236.0
2020-09-18 12:55:00,99.59,99.68,99.54,99.62,16943.0,87.4874,87.5665,87.4435,87.5138,16943.0
2020-09-18 13:00:00,99.6,99.7,99.54,99.62,13205.0,87.4962,87.5841,87.4435,87.5138,13205.0
2020-09-18 13:05:00,99.6,99.62,99.55,99.62,5806.0,87.4962,87.5138,87.4523,87.5138,5806.0
2020-09-18 13:10:00,99.56,99.59,99.49,99.59,10368.0,87.4611,87.4874,87.3996,87.4874,10368.0
2020-09-18 13:15:00,99.54,99.54,99.26,99.29,13295.0,87.4435,87.4435,87.1975,87.2239,13295.0
2020-09-18 13:20:00,99.3,99.38,99.27,99.34,12190.0,87.2327,87.303,87.2063,87.2678,12190.0
2020-09-18 13:25:00,99.31,99.34,99.18,99.18,13042.0,87.2415,87.2678,87.1273,87.1273,13042.0
2020-09-18 13:30:00,99.08,99.08,98.74,99.02,17534.0,87.0394,87.0394,86.7407,86.9867,17534.0
2020-09-18 13:35:00,99.0,99.09,98.8,98.92,8549.0,86.9691,87.0482,86.7935,86.8989,8549.0
2020-09-18 13:40:00,98.94,98.99,98.81,98.93,11000.0,86.9164,86.9604,86.8022,86.9077,11000.0
2020-09-18 13:45:00,98.9,99.02,98.86,98.92,9105.0,86.8813,86.9867,86.8462,86.8989,9105.0
2020-09-18 13:50:00,98.93,98.98,98.77,98.98,11314.0,86.9077,86.9516,86.7671,86.9516,11314.0
2020-09-18 13:55:00,99.0,99.04,98.92,98.99,5517.0,86.9691,87.0043,86.8989,86.9604,5517.0
2020-09-18 14:00:00,98.98,99.06,98.89,98.97,8419.0,86.9516,87.0219,86.8725,86.9428,8419.0
2020-09-18 14:05:00,98.94,98.97,98.87,98.91,8690.0,86.9164,86.9428,86.8549,86.8901,8690.0
2020-09-18 14:10:00,98.9,98.98,98.9,98.94,4991.0,86.8813,86.9516,86.8813,86.9164,4991.0
2020-09-18 14:15:00,98.92,98.99,98.71,98.72,10173.0,86.8989,86.9604,86.7144,86.7232,10173.0
2020-09-18 14:20:00,98.72,98.99,98.7,98.95,9200.0,86.7232,86.9604,86.7056,86.9252,9200.0
2020-09-18 14:25:00,98.93,99.08,98.88,99.07,8846.0,86.9077,87.0394,86.8637,87.0306,8846.0
2020-09-18 14:30:00,99.03,99.17,98.97,99.17,8192.0,86.9955,87.1185,86.9428,87.1185,8192.0
2020-09-18 14:35:00,99.13,99.15,99.01,99.09,13206.0,87.0833,87.1009,86.9779,87.0482,13206.0
2020-09-18 14:40:00,99.09,99.13,98.91,98.91,7959.0,87.0482,87.0833,86.8901,86.8901,7959.0
2020-09-18 14:45:00,98.95,99.05,98.92,98.99,9776.0,86.9252,87.0131,86.8989,86.9604,9776.0
2020-09-18 14:50:00,99.0,99.04,98.92,98.97,8570.0,86.9691,87.0043,86.8989,86.9428,8570.0
2020-09-18 14:55:00,98.93,99.15,98.93,99.14,9640.0,86.9077,87.1009,86.9077,87.0921,9640.0
2020-09-18 15:00:00,99.14,99.2,99.07,99.2,15023.0,87.0921,87.1448,87.0306,87.1448,15023.0
2020-09-18 15:05:00,99.2,99.22,99.1,99.11,17629.0,87.1448,87.1624,87.057,87.0658,17629.0
2020-09-18 15:10:00,99.12,99.2,99.07,99.12,20089.0,87.0746,87.1448,87.0306,87.0746,20089.0
2020-09-18 15:15:00,99.15,99.28,99.15,99.27,10791.0,87.1009,87.2151,87.1009,87.2063,10791.0
2020-09-18 15:20:00,99.27,99.32,99.16,99.31,5360.0,87.2063,87.2503,87.1097,87.2415,5360.0
2020-09-18 15:25:00,99.33,99.58,99.32,99.53,13452.0,87.259,87.4787,87.2503,87.4347,13452.0
2020-09-18 15:30:00,99.57,99.67,99.42,99.52,11694.0,87.4699,87.5577,87.3381,87.426,11694.0
2020-09-18 15:35:00,99.55,99.69,99.49,99.63,18136.0,87.4523,87.5753,87.3996,87.5226,18136.0
2020-09-18 15:40:00,99.65,99.78,99.56,99.56,15777.0,87.5402,87.6544,87.4611,87.4611,15777.0
2020-09-18 15:45:00,99.59,99.66,99.39,99.43,30576.0,87.4874,87.5489,87.3118,87.3469,30576.0
2020-09-18 15:50:00,99.43,99.62,99.24,99.39,89432.0,87.3469,87.5138,87.18,87.3118,89432.0
2020-09-18 15:55:00,99.49,99.56,99.34,99.51,174111.0,87.3996,87.4611,87.2678,87.4172,174111.0
2020-09-21 09:30:00,98.12,98.4,97.56,97.63,40258.0,86.1961,86.4421,85.7041,85.7656,40258.0
2020-09-21 09:35:00,97.67,97.71,96.93,97.23,20229.0,85.8008,85.8359,85.1507,85.4142,20229.0
2020-09-21 09:40:00,97.16,97.23,96.73,96.81,15136.0,85.3527,85.4142,84.975,85.0453,15136.0
2020-09-21 09:45:00,96.73,96.84,96.19,96.32,44589.0,84.975,85.0716,84.5006,84.6148,44589.0
2020-09-21 09:50:00,96.27,96.47,95.97,96.26,48769.0,84.5709,84.7466,84.3074,84.5621,48769.0
2020-09-21 09:55:00,96.3,96.67,96.23,96.36,49824.0,84.5973,84.9223,84.5358,84.65,49824.0
2020-09-21 10:00:00,96.32,96.45,96.04,96.04,136155.0,84.6148,84.729,84.3689,84.3689,136155.0
2020-09-21 10:05:00,96.08,96.28,95.94,96.03,50331.0,84.404,84.5797,84.281,84.3601,50331.0
2020-09-21 10:10:00,96.06,96.5,96.02,96.37,27094.0,84.3864,84.773,84.3513,84.6588,27094.0
2020-09-21 10:15:00,96.29,96.5,95.92,96.0,26323.0,84.5885,84.773,84.2634,84.3337,26323.0
2020-09-21 10:20:00,95.99,96.2,95.89,96.01,24752.0,84.3249,84.5094,84.2371,84.3425,24752.0
2020-09-21 10:25:00,96.01,96.23,95.92,96.13,36012.0,84.3425,84.5358,84.2634,84.4479,36012.0
2020-09-21 10:30:00,96.16,96.57,96.1,96.38,25056.0,84.4743,84.8344,84.4216,84.6675,25056.0
2020-09-21 10:35:00,96.33,96.37,96.13,96.29,23653.0,84.6236,84.6588,84.4479,84.5885,23653.0
2020-09-21 10:40:00,96.27,96.8,96.25,96.8,13343.0,84.5709,85.0365,84.5533,85.0365,13343.0
2020-09-21 10:45:00,96.84,97.06,96.84,97.03,21477.0,85.0716,85.2649,85.0716,85.2385,21477.0
2020-09-21 10:50:00,96.98,97.13,96.91,97.07,9874.0,85.1946,85.3264,85.1331,85.2737,9874.0
2020-09-21 10:55:00,97.03,97.2,96.88,96.98,31598.0,85.2385,85.3879,85.1068,85.1946,31598.0
2020-09-21 11:00:00,97.01,97.28,96.98,97.21,13348.0,85.221,85.4582,85.1946,85.3967,13348.0
2020-09-21 11:05:00,97.2,97.41,97.18,97.32,8807.0,85.3879,85.5724,85.3703,85.4933,8807.0
2020-09-21 11:10:00,97.4,97.45,97.3,97.3,9033.0,85.5636,85.6075,85.4757,85.4757,9033.0
2020-09-21 11:15:00,97.3,97.34,97.1,97.21,11276.0,85.4757,85.5109,85.3,85.3967,11276.0
2020-09-21 11:20:00,97.25,97.36,97.09,97.12,10856.0,85.4318,85.5284,85.2913,85.3176,10856.0
2020-09-21 11:25:00,97.1,97.36,97.02,97.18,18479.0,85.3,85.5284,85.2298,85.3703,18479.0
2020-09-21 11:30:00,97.15,97.26,96.89,97.02,8669.0,85.344,85.4406,85.1156,85.2298,8669.0
2020-09-21 11:35:00,97.05,97.31,96.95,97.09,19634.0,85.2561,85.4845,85.1683,85.2913,19634.0
2020-09-21 11:40:00,96.99,97.19,96.99,97.1,7106.0,85.2034,85.3791,85.2034,85.3,7106.0
2020-09-21 11:45:00,97.16,97.29,97.12,97.19,8792.0,85.3527,85.467,85.3176,85.3791,8792.0
2020-09-21 11:50:00,97.19,97.3,97.19,97.22,7738.0,85.3791,85.4757,85.3791,85.4055,7738.0
2020-09-21 11:55:00,97.22,97.32,97.16,97.23,7713.0,85.4055,85.4933,85.3527,85.4142,7713.0
2020-09-21 12:00:00,97.21,97.4,97.18,97.4,7634.0,85.3967,85.5636,85.3703,85.5636,7634.0
2020-09-21 12:05:00,97.4,97.45,97.3,97.33,10165.0,85.5636,85.6075,85.4757,85.5021,10165.0
2020-09-21 12:10:00,97.3,97.37,97.26,97.37,8855.0,85.4757,85.5372,85.4406,85.5372,8855.0
2020-09-21 12:15:00,97.31,97.33,97.21,97.27,11379.0,85.4845,85.5021,85.3967,85.4494,11379.0
2020-09-21 12:20:00,97.27,97.32,97.13,97.24,7966.0,85.4494,85.4933,85.3264,85.423,7966.0
2020-09-21 12:25:00,97.24,97.3,97.2,97.21,7315.0,85.423,85.4757,85.3879,85.3967,7315.0
2020-09-21 12:30:00,97.21,97.25,96.99,97.05,8850.0,85.3967,85.4318,85.2034,85.2561,8850.0
2020-09-21 12:35:00,97.04,97.22,97.03,97.19,10253.0,85.2473,85.4055,85.2385,85.3791,10253.0
2020-09-21 12:40:00,97.19,97.33,97.13,97.23,14018.0,85.3791,85.5021,85.3264,85.4142,14018.0
2020-09-21 12:45:00,97.25,97.29,97.1,97.18,11204.0,85.4318,85.467,85.3,85.3703,11204.0
2020-09-21 12:50:00,97.19,97.24,97.1,97.16,10611.0,85.3791,85.423,85.3,85.3527,10611.0
2020-09-21 12:55:00,97.22,97.28,97.1,97.19,5918.0,85.4055,85.4582,85.3,85.3791,5918.0
2020-09-21 13:00:00,97.21,97.25,97.07,97.13,10847.0,85.3967,85.4318,85.2737,85.3264,10847.0
2020-09-21 13:05:00,97.12,97.22,97.08,97.18,12157.0,85.3176,85.4055,85.2825,85.3703,12157.0
2020-09-21 13:10:00,97.2,97.39,97.12,97.39,10679.0,85.3879,85.5548,85.3176,85.5548,10679.0
2020-09-21 13:15:00,97.42,97.49,97.33,97.34,9282.0,85.5812,85.6426,85.5021,85.5109,9282.0
2020-09-21 13:20:00,97.34,97.54,97.34,97.53,10630.0,85.5109,85.6866,85.5109,85.6778,10630.0
2020-09-21 13:25:00,97.49,97.54,97.44,97.52,5042.0,85.6426,85.6866,85.5987,85.669,5042.0
2020-09-21 13:30:00,97.53,97.57,97.4,97.43,8565.0,85.6778,85.7129,85.5636,85.5899,8565.0
2020-09-21 13:35:00,97.38,97.44,97.33,97.39,10630.0,85.546,85.5987,85.5021,85.5548,10630.0
2020-09-21 13:40:00,97.41,97.42,97.03,97.03,22103.0,85.5724,85.5812,85.2385,85.2385,22103.0
2020-09-21 13:45:00,97.0,97.03,96.73,96.78,11033.0,85.2122,85.2385,84.975,85.0189,11033.0
2020-09-21 13:50:00,96.76,96.86,96.68,96.71,11075.0,85.0014,85.0892,84.9311,84.9574,11075.0
2020-09-21 13:55:00,96.71,96.79,96.62,96.65,9207.0,84.9574,85.0277,84.8784,84.9047,9207.0
2020-09-21 14:00:00,96.62,96.72,96.54,96.65,7468.0,84.8784,84.9662,84.8081,84.9047,7468.0
2020-09-21 14:05:00,96.61,96.63,96.4,96.49,14946.0,84.8696,84.8872,84.6851,84.7642,14946.0
2020-09-21 14:10:00,96.49,96.54,96.39,96.41,7244.0,84.7642,84.8081,84.6763,84.6939,7244.0
2020-09-21 14:15:00,96.44,96.55,96.28,96.33,10845.0,84.7202,84.8169,84.5797,84.6236,10845.0
2020-09-21 14:20:00,96.35,96.58,96.35,96.48,11272.0,84.6412,84.8432,84.6412,84.7554,11272.0
2020-09-21 14:25:00,96.48,96.54,96.41,96.42,9588.0,84.7554,84.8081,84.6939,84.7027,9588.0
2020-09-21 14:30:00,96.39,96.39,96.16,96.21,13856.0,84.6763,84.6763,84.4743,84.5182,13856.0
2020-09-21 14:35:00,96.18,96.19,96.09,96.13,8391.0,84.4918,84.5006,84.4128,84.4479,8391.0
2020-09-21 14:40:00,96.1,96.19,96.02,96.02,11725.0,84.4216,84.5006,84.3513,84.3513,11725.0
2020-09-21 14:45:00,96.03,96.07,95.89,95.93,14209.0,84.3601,84.3952,84.2371,84.2722,14209.0
2020-09-21 14:50:00,95.93,96.09,95.91,96.05,9962.0,84.2722,84.4128,84.2547,84.3776,9962.0
2020-09-21 14:55:00,96.06,96.17,96.05,96.12,11261.0,84.3864,84.4831,84.3776,84.4391,11261.0
2020-09-21 15:00:00,96.11,96.31,96.09,96.29,26378.0,84.4303,84.606,84.4128,84.5885,26378.0
2020-09-21 15:05:00,96.29,96.4,96.21,96.4,13524.0,84.5885,84.6851,84.5182,84.6851,13524.0
2020-09-21 15:10:00,96.41,96.53,96.36,96.46,25935.0,84.6939,84.7993,84.65,84.7378,25935.0
2020-09-21 15:15:00,96.46,96.5,96.27,96.3,26956.0,84.7378,84.773,84.5709,84.5973,26956.0
2020-09-21 15:20:00,96.31,96.66,96.3,96.55,19851.0,84.606,84.9135,84.5973,84.8169,19851.0
2020-09-21 15:25:00,96.55,96.65,96.5,96.55,21893.0,84.8169,84.9047,84.773,84.8169,21893.0
2020-09-21 15:30:00,96.56,96.59,96.41,96.52,17141.0,84.8257,84.852,84.6939,84.7905,17141.0
2020-09-21 15:35:00,96.53,96.74,96.53,96.56,31247.0,84.7993,84.9838,84.7993,84.8257,31247.0
2020-09-21 15:40:00,96.59,96.63,96.3,96.52,35485.0,84.852,84.8872,84.5973,84.7905,35485.0
2020-09-21 15:45:00,96.53,96.58,96.23,96.24,53594.0,84.7993,84.8432,84.5358,84.5446,53594.0
2020-09-21 15:50:00,96.11,96.46,96.11,96.33,86800.0,84.4303,84.7378,84.4303,84.6236,86800.0
2020-09-21 15:55:00,96.36,96.55,96.13,96.55,208748.0,84.65,84.8169,84.4479,84.8169,208748.0
2020-09-22 09:30:00,96.61,97.86,96.61,97.45,43450.0,84.8696,85.9677,84.8696,85.6075,43450.0
2020-09-22 09:35:00,97.52,97.6,97.18,97.6,11234.0,85.669,85.7393,85.3703,85.7393,11234.0
2020-09-22 09:40:00,97.59,97.77,97.44,97.62,59912.0,85.7305,85.8886,85.5987,85.7568,59912.0
2020-09-22 09:45:00,97.63,97.75,97.5,97.56,21792.0,85.7656,85.8711,85.6514,85.7041,21792.0
2020-09-22 09:50:00,97.51,97.53,97.21,97.25,16846.0,85.6602,85.6778,85.3967,85.4318,16846.0
2020-09-22 09:55:00,97.28,97.61,97.23,97.56,31062.0,85.4582,85.7481,85.4142,85.7041,31062.0
2020-09-22 10:00:00,97.52,98.16,97.52,98.05,37478.0,85.669,86.2312,85.669,86.1346,37478.0
2020-09-22 10:05:00,98.03,98.52,98.03,98.37,23200.0,86.117,86.5475,86.117,86.4157,23200.0
2020-09-22 10:10:00,98.35,98.73,98.28,98.68,22440.0,86.3981,86.732,86.3366,86.688,22440.0
2020-09-22 10:15:00,98.67,98.99,98.63,98.93,34158.0,86.6792,86.9604,86.6441,86.9077,34158.0
2020-09-22 10:20:00,98.94,99.19,98.9,99.06,23769.0,86.9164,87.1361,86.8813,87.0219,23769.0
2020-09-22 10:25:00,99.06,99.13,98.99,99.05,12599.0,87.0219,87.0833,86.9604,87.0131,12599.0
2020-09-22 10:30:00,99.07,99.11,98.96,99.04,17306.0,87.0306,87.0658,86.934,87.0043,17306.0
2020-09-22 10:35:00,99.05,99.14,98.98,99.05,18960.0,87.0131,87.0921,86.9516,87.0131,18960.0
2020-09-22 10:40:00,99.07,99.19,98.98,99.0,18057.0,87.0306,87.1361,86.9516,86.9691,18057.0
2020-09-22 10:45:00,98.98,98.98,98.69,98.81,23830.0,86.9516,86.9516,86.6968,86.8022,23830.0
2020-09-22 10:50:00,98.82,98.95,98.8,98.91,12664.0,86.811,86.9252,86.7935,86.8901,12664.0
2020-09-22 10:55:00,98.91,98.97,98.57,98.57,22675.0,86.8901,86.9428,86.5914,86.5914,22675.0
2020-09-22 11:00:00,98.58,98.66,98.48,98.51,18181.0,86.6002,86.6705,86.5123,86.5387,18181.0
2020-09-22 11:05:00,98.46,98.54,98.28,98.32,7552.0,86.4948,86.565,86.3366,86.3718,7552.0
2020-09-22 11:10:00,98.33,98.54,98.31,98.44,13216.0,86.3806,86.565,86.363,86.4772,13216.0
2020-09-22 11:15:00,98.43,98.57,98.43,98.55,7553.0,86.4684,86.5914,86.4684,86.5738,7553.0
2020-09-22 11:20:00,98.53,98.64,98.48,98.59,11931.0,86.5563,86.6529,86.5123,86.609,11931.0
2020-09-22 11:25:00,98.57,98.69,98.57,98.66,12052.0,86.5914,86.6968,86.5914,86.6705,12052.0
2020-09-22 11:30:00,98.69,98.71,98.25,98.28,11585.0,86.6968,86.7144,86.3103,86.3366,11585.0
2020-09-22 11:35:00,98.26,98.31,98.16,98.24,17987.0,86.3191,86.363,86.2312,86.3015,17987.0
2020-09-22 11:40:00,98.27,98.43,98.27,98.38,7439.0,86.3279,86.4684,86.3279,86.4245,7439.0
2020-09-22 11:45:00,98.39,98.52,98.38,98.52,5903.0,86.4333,86.5475,86.4245,86.5475,5903.0
2020-09-22 11:50:00,98.53,98.63,98.47,98.48,35470.0,86.5563,86.6441,86.5036,86.5123,35470.0
2020-09-22 11:55:00,98.5,98.68,98.43,98.68,7603.0,86.5299,86.688,86.4684,86.688,7603.0
2020-09-22 12:00:00,98.69,98.89,98.68,98.89,8682.0,86.6968,86.8725,86.688,86.8725,8682.0
2020-09-22 12:05:00,98.87,99.05,98.87,99.0,15073.0,86.8549,87.0131,86.8549,86.9691,15073.0
2020-09-22 12:10:00,99.01,99.11,98.95,99.09,7410.0,86.9779,87.0658,86.9252,87.0482,7410.0
2020-09-22 12:15:00,99.09,99.09,98.98,99.0,9707.0,87.0482,87.0482,86.9516,86.9691,9707.0
2020-09-22 12:20:00,99.01,99.08,98.91,98.95,11252.0,86.9779,87.0394,86.8901,86.9252,11252.0
2020-09-22 12:25:00,98.97,99.05,98.86,99.05,12461.0,86.9428,87.0131,86.8462,87.0131,12461.0
2020-09-22 12:30:00,99.05,99.09,98.92,98.92,16503.0,87.0131,87.0482,86.8989,86.8989,16503.0
2020-09-22 12:35:00,98.9,99.02,98.9,98.91,10026.0,86.8813,86.9867,86.8813,86.8901,10026.0
2020-09-22 12:40:00,98.92,98.92,98.8,98.86,9722.0,86.8989,86.8989,86.7935,86.8462,9722.0
2020-09-22 12:45:00,98.86,98.9,98.76,98.87,13362.0,86.8462,86.8813,86.7583,86.8549,13362.0
2020-09-22 12:50:00,98.87,98.93,98.81,98.83,15090.0,86.8549,86.9077,86.8022,86.8198,15090.0
2020-09-22 12:55:00,98.82,98.83,98.62,98.62,15909.0,86.811,86.8198,86.6353,86.6353,15909.0
2020-09-22 13:00:00,98.66,98.69,98.54,98.67,20493.0,86.6705,86.6968,86.565,86.6792,20493.0
2020-09-22 13:05:00,98.66,98.78,98.63,98.78,10202.0,86.6705,86.7759,86.6441,86.7759,10202.0
2020-09-22 13:10:00,98.78,98.91,98.74,98.89,19595.0,86.7759,86.8901,86.7407,86.8725,19595.0
2020-09-22 13:15:00,98.88,98.96,98.82,98.91,7604.0,86.8637,86.934,86.811,86.8901,7604.0
2020-09-22 13:20:00,98.91,99.05,98.9,99.04,8962.0,86.8901,87.0131,86.8813,87.0043,8962.0
2020-09-22 13:25:00,99.05,99.16,99.02,99.13,10844.0,87.0131,87.1097,86.9867,87.0833,10844.0
2020-09-22 13:30:00,99.13,99.27,99.11,99.27,5329.0,87.0833,87.2063,87.0658,87.2063,5329.0
2020-09-22 13:35:00,99.24,99.28,99.17,99.27,8731.0,87.18,87.2151,87.1185,87.2063,8731.0
2020-09-22 13:40:00,99.28,99.49,99.27,99.46,20395.0,87.2151,87.3996,87.2063,87.3732,20395.0
2020-09-22 13:45:00,99.47,99.6,99.42,99.6,12147.0,87.382,87.4962,87.3381,87.4962,12147.0
2020-09-22 13:50:00,99.58,99.66,99.54,99.64,24965.0,87.4787,87.5489,87.4435,87.5314,24965.0
2020-09-22 13:55:00,99.63,99.71,99.58,99.65,16490.0,87.5226,87.5929,87.4787,87.5402,16490.0
2020-09-22 14:00:00,99.65,99.9,99.65,99.83,15275.0,87.5402,87.7598,87.5402,87.6983,15275.0
2020-09-22 14:05:00,99.81,99.94,99.78,99.88,19720.0,87.6807,87.7949,87.6544,87.7422,19720.0
2020-09-22 14:10:00,99.88,99.88,99.79,99.82,14393.0,87.7422,87.7422,87.6631,87.6895,14393.0
2020-09-22 14:15:00,99.83,99.83,99.59,99.71,7645.0,87.6983,87.6983,87.4874,87.5929,7645.0
2020-09-22 14:20:00,99.67,99.67,99.38,99.4,7439.0,87.5577,87.5577,87.303,87.3205,7439.0
2020-09-22 14:25:00,99.41,99.45,99.31,99.33,5009.0,87.3293,87.3645,87.2415,87.259,5009.0
2020-09-22 14:30:00,99.34,99.44,99.3,99.39,8049.0,87.2678,87.3557,87.2327,87.3118,8049.0
2020-09-22 14:35:00,99.37,99.52,99.32,99.45,6016.0,87.2942,87.426,87.2503,87.3645,6016.0
2020-09-22 14:40:00,99.44,99.49,99.4,99.42,4675.0,87.3557,87.3996,87.3205,87.3381,4675.0
2020-09-22 14:45:00,99.36,99.37,99.3,99.31,6733.0,87.2854,87.2942,87.2327,87.2415,6733.0
2020-09-22 14:50:00,99.32,99.37,99.23,99.27,29827.0,87.2503,87.2942,87.1712,87.2063,29827.0
2020-09-22 14:55:00,99.22,99.27,99.13,99.15,20491.0,87.1624,87.2063,87.0833,87.1009,20491.0
2020-09-22 15:00:00,99.16,99.32,99.09,99.31,18057.0,87.1097,87.2503,87.0482,87.2415,18057.0
2020-09-22 15:05:00,99.28,99.45,99.28,99.39,12477.0,87.2151,87.3645,87.2151,87.3118,12477.0
2020-09-22 15:10:00,99.38,99.49,99.38,99.43,18969.0,87.303,87.3996,87.303,87.3469,18969.0
2020-09-22 15:15:00,99.42,99.55,99.4,99.46,14857.0,87.3381,87.4523,87.3205,87.3732,14857.0
2020-09-22 15:20:00,99.45,99.54,99.44,99.45,31619.0,87.3645,87.4435,87.3557,87.3645,31619.0
2020-09-22 15:25:00,99.45,99.67,99.45,99.58,28463.0,87.3645,87.5577,87.3645,87.4787,28463.0
2020-09-22 15:30:00,99.58,99.59,99.37,99.41,31839.0,87.4787,87.4874,87.2942,87.3293,31839.0
2020-09-22 15:35:00,99.4,99.86,99.37,99.85,34001.0,87.3205,87.7246,87.2942,87.7159,34001.0
2020-09-22 15:40:00,99.86,99.99,99.63,99.78,53599.0,87.7246,87.8388,87.5226,87.6544,53599.0
2020-09-22 15:45:00,99.79,99.89,99.64,99.64,57014.0,87.6631,87.751,87.5314,87.5314,57014.0
2020-09-22 15:50:00,99.64,99.64,99.26,99.37,90460.0,87.5314,87.5314,87.1975,87.2942,90460.0
2020-09-22 15:55:00,99.33,99.47,99.14,99.19,177888.0,87.259,87.382,87.0921,87.1361,177888.0
2020-09-23 09:30:00,98.96,99.37,98.11,98.68,39514.0,86.934,87.2942,86.1873,86.688,39514.0
2020-09-23 09:35:00,98.72,98.92,98.53,98.73,16445.0,86.7232,86.8989,86.5563,86.732,16445.0
2020-09-23 09:40:00,98.79,98.83,98.22,98.58,19100.0,86.7847,86.8198,86.2839,86.6002,19100.0
2020-09-23 09:45:00,98.58,98.75,98.41,98.72,14613.0,86.6002,86.7495,86.4508,86.7232,14613.0
2020-09-23 09:50:00,98.66,98.69,97.91,97.91,17147.0,86.6705,86.6968,86.0116,86.0116,17147.0
2020-09-23 09:55:00,97.91,98.02,97.78,97.93,24865.0,86.0116,86.1082,85.8974,86.0292,24865.0
2020-09-23 10:00:00,97.95,98.27,97.74,98.24,22969.0,86.0467,86.3279,85.8623,86.3015,22969.0
2020-09-23 10:05:00,98.25,98.25,97.77,97.84,15673.0,86.3103,86.3103,85.8886,85.9501,15673.0
2020-09-23 10:10:00,97.85,97.85,97.6,97.73,16431.0,85.9589,85.9589,85.7393,85.8535,16431.0
2020-09-23 10:15:00,97.73,97.75,97.52,97.73,9711.0,85.8535,85.8711,85.669,85.8535,9711.0
2020-09-23 10:20:00,97.77,97.77,97.56,97.62,10101.0,85.8886,85.8886,85.7041,85.7568,10101.0
2020-09-23 10:25:00,97.59,97.74,97.59,97.72,12282.0,85.7305,85.8623,85.7305,85.8447,12282.0
2020-09-23 10:30:00,97.7,97.71,97.48,97.59,14523.0,85.8271,85.8359,85.6339,85.7305,14523.0
2020-09-23 10:35:00,97.56,97.57,97.28,97.39,12196.0,85.7041,85.7129,85.4582,85.5548,12196.0
2020-09-23 10:40:00,97.37,97.56,97.29,97.54,10668.0,85.5372,85.7041,85.467,85.6866,10668.0
2020-09-23 10:45:00,97.54,97.6,97.37,97.59,12421.0,85.6866,85.7393,85.5372,85.7305,12421.0
2020-09-23 10:50:00,97.61,97.81,97.58,97.63,12727.0,85.7481,85.9238,85.7217,85.7656,12727.0
2020-09-23 10:55:00,97.64,97.69,97.29,97.31,15037.0,85.7744,85.8183,85.467,85.4845,15037.0
2020-09-23 11:00:00,97.32,97.42,97.27,97.38,11987.0,85.4933,85.5812,85.4494,85.546,11987.0
2020-09-23 11:05:00,97.41,97.55,97.41,97.43,8230.0,85.5724,85.6954,85.5724,85.5899,8230.0
2020-09-23 11:10:00,97.43,97.6,97.37,97.6,11786.0,85.5899,85.7393,85.5372,85.7393,11786.0
2020-09-23 11:15:00,97.63,97.63,97.49,97.49,10178.0,85.7656,85.7656,85.6426,85.6426,10178.0
2020-09-23 11:20:00,97.5,97.52,97.3,97.37,10686.0,85.6514,85.669,85.4757,85.5372,10686.0
2020-09-23 11:25:00,97.33,97.33,97.19,97.24,8679.0,85.5021,85.5021,85.3791,85.423,8679.0
2020-09-23 11:30:00,97.22,97.28,97.11,97.28,9420.0,85.4055,85.4582,85.3088,85.4582,9420.0
2020-09-23 11:35:00,97.28,97.35,97.19,97.34,7453.0,85.4582,85.5197,85.3791,85.5109,7453.0
2020-09-23 11:40:00,97.35,97.35,97.19,97.26,6812.0,85.5197,85.5197,85.3791,85.4406,6812.0
2020-09-23 11:45:00,97.25,97.28,97.1,97.11,10619.0,85.4318,85.4582,85.3,85.3088,10619.0
2020-09-23 11:50:00,97.09,97.09,96.94,97.02,9633.0,85.2913,85.2913,85.1595,85.2298,9633.0
2020-09-23 11:55:00,97.01,97.1,96.98,96.98,7601.0,85.221,85.3,85.1946,85.1946,7601.0
2020-09-23 12:00:00,96.94,97.17,96.94,97.02,7991.0,85.1595,85.3615,85.1595,85.2298,7991.0
2020-09-23 12:05:00,97.03,97.03,96.92,96.92,9064.0,85.2385,85.2385,85.1419,85.1419,9064.0
2020-09-23 12:10:00,96.93,97.0,96.91,96.94,8989.0,85.1507,85.2122,85.1331,85.1595,8989.0
2020-09-23 12:15:00,96.94,97.02,96.82,96.85,12510.0,85.1595,85.2298,85.0541,85.0804,12510.0
2020-09-23 12:20:00,96.87,96.91,96.77,96.87,12471.0,85.098,85.1331,85.0101,85.098,12471.0
2020-09-23 12:25:00,96.9,97.08,96.89,97.04,6869.0,85.1243,85.2825,85.1156,85.2473,6869.0
2020-09-23 12:30:00,97.04,97.09,96.92,97.01,9358.0,85.2473,85.2913,85.1419,85.221,9358.0
2020-09-23 12:35:00,97.04,97.25,97.01,97.25,8540.0,85.2473,85.4318,85.221,85.4318,8540.0
2020-09-23 12:40:00,97.25,97.39,97.24,97.34,17232.0,85.4318,85.5548,85.423,85.5109,17232.0
2020-09-23 12:45:00,97.35,97.41,97.33,97.4,14041.0,85.5197,85.5724,85.5021,85.5636,14041.0
2020-09-23 12:50:00,97.34,97.36,97.19,97.22,8418.0,85.5109,85.5284,85.3791,85.4055,8418.0
2020-09-23 12:55:00,97.24,97.34,97.24,97.34,17110.0,85.423,85.5109,85.423,85.5109,17110.0
2020-09-23 13:00:00,97.35,97.35,97.09,97.1,12947.0,85.5197,85.5197,85.2913,85.3,12947.0
2020-09-23 13:05:00,97.09,97.17,97.0,97.04,8936.0,85.2913,85.3615,85.2122,85.2473,8936.0
2020-09-23 13:10:00,97.04,97.04,96.96,96.97,11287.0,85.2473,85.2473,85.1771,85.1858,11287.0
2020-09-23 13:15:00,96.97,97.01,96.92,97.0,6666.0,85.1858,85.221,85.1419,85.2122,6666.0
2020-09-23 13:20:00,97.04,97.13,97.0,97.11,10146.0,85.2473,85.3264,85.2122,85.3088,10146.0
2020-09-23 13:25:00,97.11,97.12,96.86,96.9,9998.0,85.3088,85.3176,85.0892,85.1243,9998.0
2020-09-23 13:30:00,96.9,96.91,96.79,96.79,8489.0,85.1243,85.1331,85.0277,85.0277,8489.0
2020-09-23 13:35:00,96.76,96.79,96.68,96.73,9326.0,85.0014,85.0277,84.9311,84.975,9326.0
2020-09-23 13:40:00,96.68,96.7,96.56,96.58,7822.0,84.9311,84.9487,84.8257,84.8432,7822.0
2020-09-23 13:45:00,96.57,96.62,96.49,96.6,15509.0,84.8344,84.8784,84.7642,84.8608,15509.0
2020-09-23 13:50:00,96.62,96.64,96.4,96.48,8647.0,84.8784,84.8959,84.6851,84.7554,8647.0
2020-09-23 13:55:00,96.5,96.53,96.42,96.49,9311.0,84.773,84.7993,84.7027,84.7642,9311.0
2020-09-23 14:00:00,96.47,96.47,96.2,96.31,10702.0,84.7466,84.7466,84.5094,84.606,10702.0
2020-09-23 14:05:00,96.31,96.43,96.31,96.37,8977.0,84.606,84.7115,84.606,84.6588,8977.0
2020-09-23 14:10:00,96.38,96.49,96.29,96.49,7946.0,84.6675,84.7642,84.5885,84.7642,7946.0
2020-09-23 14:15:00,96.48,96.49,95.72,95.83,30992.0,84.7554,84.7642,84.0877,84.1844,30992.0
2020-09-23 14:20:00,95.85,95.85,95.59,95.63,30874.0,84.2019,84.2019,83.9735,84.0087,30874.0
2020-09-23 14:25:00,95.59,95.78,95.59,95.65,24618.0,83.9735,84.1405,83.9735,84.0263,24618.0
2020-09-23 14:30:00,95.67,95.7,95.55,95.67,22937.0,84.0438,84.0702,83.9384,84.0438,22937.0
2020-09-23 14:35:00,95.67,95.68,95.54,95.66,13225.0,84.0438,84.0526,83.9296,84.035,13225.0
2020-09-23 14:40:00,95.58,95.68,95.31,95.51,22650.0,83.9648,84.0526,83.7276,83.9033,22650.0
2020-09-23 14:45:00,95.52,95.58,95.41,95.52,12231.0,83.912,83.9648,83.8154,83.912,12231.0
2020-09-23 14:50:00,95.49,95.6,95.4,95.52,28435.0,83.8857,83.9823,83.8066,83.912,28435.0
2020-09-23 14:55:00,95.47,95.48,95.25,95.36,13920.0,83.8681,83.8769,83.6749,83.7715,13920.0
2020-09-23 15:00:00,95.37,95.49,95.11,95.11,17946.0,83.7803,83.8857,83.5519,83.5519,17946.0
2020-09-23 15:05:00,95.15,95.16,95.01,95.07,22173.0,83.587,83.5958,83.464,83.5167,22173.0
2020-09-23 15:10:00,95.06,95.36,95.02,95.27,29152.0,83.5079,83.7715,83.4728,83.6924,29152.0
2020-09-23 15:15:00,95.25,95.25,94.93,95.08,32606.0,83.6749,83.6749,83.3937,83.5255,32606.0
2020-09-23 15:20:00,95.08,95.13,94.9,94.93,35989.0,83.5255,83.5694,83.3674,83.3937,35989.0
2020-09-23 15:25:00,94.94,95.3,94.85,95.29,45069.0,83.4025,83.7188,83.3235,83.71,45069.0
2020-09-23 15:30:00,95.26,95.39,95.12,95.23,29555.0,83.6836,83.7978,83.5607,83.6573,29555.0
2020-09-23 15:35:00,95.27,95.38,95.19,95.34,31096.0,83.6924,83.7891,83.6222,83.7539,31096.0
2020-09-23 15:40:00,95.34,95.43,95.27,95.4,32730.0,83.7539,83.833,83.6924,83.8066,32730.0
2020-09-23 15:45:00,95.37,95.45,95.01,95.11,60844.0,83.7803,83.8506,83.464,83.5519,60844.0
2020-09-23 15:50:00,95.12,95.22,95.06,95.18,44453.0,83.5607,83.6485,83.5079,83.6134,44453.0
2020-09-23 15:55:00,95.19,95.36,95.11,95.31,143267.0,83.6222,83.7715,83.5519,83.7276,143267.0
2020-09-24 09:30:00,95.3,95.67,95.23,95.29,51186.0,83.7188,84.0438,83.6573,83.71,51186.0
2020-09-24 09:35:00,95.36,95.6,95.11,95.29,14701.0,83.7715,83.9823,83.5519,83.71,14701.0
2020-09-24 09:40:00,95.25,95.52,95.18,95.42,8900.0,83.6749,83.912,83.6134,83.8242,8900.0
2020-09-24 09:45:00,95.44,96.11,95.41,96.05,30696.0,83.8418,84.4303,83.8154,84.3776,30696.0
2020-09-24 09:50:00,96.05,96.48,96.05,96.4,16899.0,84.3776,84.7554,84.3776,84.6851,16899.0
2020-09-24 09:55:00,96.44,96.53,96.26,96.44,59509.0,84.7202,84.7993,84.5621,84.7202,59509.0
2020-09-24 10:00:00,96.45,97.08,96.45,96.69,31417.0,84.729,85.2825,84.729,84.9399,31417.0
2020-09-24 10:05:00,96.77,97.03,96.58,96.74,18977.0,85.0101,85.2385,84.8432,84.9838,18977.0
2020-09-24 10:10:00,96.73,96.85,96.48,96.72,28248.0,84.975,85.0804,84.7554,84.9662,28248.0
2020-09-24 10:15:00,96.7,96.86,96.6,96.75,33146.0,84.9487,85.0892,84.8608,84.9926,33146.0
2020-09-24 10:20:00,96.72,96.82,96.57,96.7,25069.0,84.9662,85.0541,84.8344,84.9487,25069.0
2020-09-24 10:25:00,96.71,96.78,96.49,96.49,21663.0,84.9574,85.0189,84.7642,84.7642,21663.0
2020-09-24 10:30:00,96.45,96.5,96.06,96.19,22310.0,84.729,84.773,84.3864,84.5006,22310.0
2020-09-24 10:35:00,96.2,96.37,96.08,96.13,30119.0,84.5094,84.6588,84.404,84.4479,30119.0
2020-09-24 10:40:00,96.14,96.2,95.9,95.95,21873.0,84.4567,84.5094,84.2459,84.2898,21873.0
2020-09-24 10:45:00,95.99,96.48,95.97,96.28,12510.0,84.3249,84.7554,84.3074,84.5797,12510.0
2020-09-24 10:50:00,96.25,96.38,96.19,96.34,5385.0,84.5533,84.6675,84.5006,84.6324,5385.0
2020-09-24 10:55:00,96.23,96.43,96.18,96.39,6826.0,84.5358,84.7115,84.4918,84.6763,6826.0
2020-09-24 11:00:00,96.38,96.42,96.21,96.23,7191.0,84.6675,84.7027,84.5182,84.5358,7191.0
2020-09-24 11:05:00,96.24,96.25,96.02,96.14,7770.0,84.5446,84.5533,84.3513,84.4567,7770.0
2020-09-24 11:10:00,96.14,96.24,96.0,96.24,7822.0,84.4567,84.5446,84.3337,84.5446,7822.0
2020-09-24 11:15:00,96.23,96.23,96.01,96.11,7350.0,84.5358,84.5358,84.3425,84.4303,7350.0
2020-09-24 11:20:00,96.11,96.23,96.09,96.19,6900.0,84.4303,84.5358,84.4128,84.5006,6900.0
2020-09-24 11:25:00,96.21,96.28,95.99,96.02,18105.0,84.5182,84.5797,84.3249,84.3513,18105.0
2020-09-24 11:30:00,96.01,96.1,95.96,96.05,11777.0,84.3425,84.4216,84.2986,84.3776,11777.0
2020-09-24 11:35:00,96.0,96.17,95.98,96.14,8464.0,84.3337,84.4831,84.3161,84.4567,8464.0
2020-09-24 11:40:00,96.13,96.24,96.1,96.11,6978.0,84.4479,84.5446,84.4216,84.4303,6978.0
2020-09-24 11:45:00,96.11,96.11,95.79,95.85,6556.0,84.4303,84.4303,84.1492,84.2019,6556.0
2020-09-24 11:50:00,95.83,96.02,95.83,95.96,7473.0,84.1844,84.3513,84.1844,84.2986,7473.0
2020-09-24 11:55:00,95.95,96.12,95.84,96.07,11926.0,84.2898,84.4391,84.1932,84.3952,11926.0
2020-09-24 12:00:00,96.08,96.17,96.02,96.06,8216.0,84.404,84.4831,84.3513,84.3864,8216.0
2020-09-24 12:05:00,96.07,96.2,96.06,96.2,8909.0,84.3952,84.5094,84.3864,84.5094,8909.0
2020-09-24 12:10:00,96.18,96.34,96.15,96.24,6902.0,84.4918,84.6324,84.4655,84.5446,6902.0
2020-09-24 12:15:00,96.2,96.43,96.2,96.43,5248.0,84.5094,84.7115,84.5094,84.7115,5248.0
2020-09-24 12:20:00,96.43,96.47,96.38,96.42,5837.0,84.7115,84.7466,84.6675,84.7027,5837.0
2020-09-24 12:25:00,96.47,96.55,96.46,96.46,5379.0,84.7466,84.8169,84.7378,84.7378,5379.0
2020-09-24 12:30:00,96.46,96.47,96.27,96.29,8446.0,84.7378,84.7466,84.5709,84.5885,8446.0
2020-09-24 12:35:00,96.3,96.31,96.1,96.11,7196.0,84.5973,84.606,84.4216,84.4303,7196.0
2020-09-24 12:40:00,96.09,96.23,96.08,96.21,5227.0,84.4128,84.5358,84.404,84.5182,5227.0
2020-09-24 12:45:00,96.23,96.33,96.21,96.26,10470.0,84.5358,84.6236,84.5182,84.5621,10470.0
2020-09-24 12:50:00,96.25,96.27,96.15,96.18,5142.0,84.5533,84.5709,84.4655,84.4918,5142.0
2020-09-24 12:55:00,96.18,96.45,96.18,96.45,6170.0,84.4918,84.729,84.4918,84.729,6170.0
2020-09-24 13:00:00,96.4,96.42,96.33,96.37,6292.0,84.6851,84.7027,84.6236,84.6588,6292.0
2020-09-24 13:05:00,96.37,96.41,96.31,96.31,4727.0,84.6588,84.6939,84.606,84.606,4727.0
2020-09-24 13:10:00,96.32,96.42,96.31,96.37,8157.0,84.6148,84.7027,84.606,84.6588,8157.0
2020-09-24 13:15:00,96.39,96.53,96.33,96.33,6589.0,84.6763,84.7993,84.6236,84.6236,6589.0
2020-09-24 13:20:00,96.34,96.38,96.28,96.28,9126.0,84.6324,84.6675,84.5797,84.5797,9126.0
2020-09-24 13:25:00,96.29,96.49,96.24,96.46,17715.0,84.5885,84.7642,84.5446,84.7378,17715.0
2020-09-24 13:30:00,96.45,96.65,96.43,96.59,4597.0,84.729,84.9047,84.7115,84.852,4597.0
2020-09-24 13:35:00,96.6,96.6,96.4,96.43,7153.0,84.8608,84.8608,84.6851,84.7115,7153.0
2020-09-24 13:40:00,96.41,96.47,96.37,96.44,20766.0,84.6939,84.7466,84.6588,84.7202,20766.0
2020-09-24 13:45:00,96.45,96.48,96.24,96.24,5967.0,84.729,84.7554,84.5446,84.5446,5967.0
2020-09-24 13:50:00,96.23,96.3,96.14,96.26,38371.0,84.5358,84.5973,84.4567,84.5621,38371.0
2020-09-24 13:55:00,96.21,96.23,95.96,96.01,11886.0,84.5182,84.5358,84.2986,84.3425,11886.0
2020-09-24 14:00:00,96.04,96.06,95.82,95.94,14477.0,84.3689,84.3864,84.1756,84.281,14477.0
2020-09-24 14:05:00,95.92,95.94,95.8,95.91,18706.0,84.2634,84.281,84.158,84.2547,18706.0
2020-09-24 14:10:00,95.9,95.95,95.75,95.8,14798.0,84.2459,84.2898,84.1141,84.158,14798.0
2020-09-24 14:15:00,95.77,95.83,95.48,95.48,14681.0,84.1317,84.1844,83.8769,83.8769,14681.0
2020-09-24 14:20:00,95.48,95.55,95.45,95.51,12716.0,83.8769,83.9384,83.8506,83.9033,12716.0
2020-09-24 14:25:00,95.51,95.64,95.47,95.6,18124.0,83.9033,84.0175,83.8681,83.9823,18124.0
2020-09-24 14:30:00,95.62,95.74,95.56,95.67,17907.0,83.9999,84.1053,83.9472,84.0438,17907.0
2020-09-24 14:35:00,95.65,95.68,95.53,95.61,18329.0,84.0263,84.0526,83.9208,83.9911,18329.0
2020-09-24 14:40:00,95.62,95.74,95.57,95.64,11852.0,83.9999,84.1053,83.956,84.0175,11852.0
2020-09-24 14:45:00,95.64,95.67,95.38,95.46,27595.0,84.0175,84.0438,83.7891,83.8593,27595.0
2020-09-24 14:50:00,95.46,95.51,95.33,95.35,18633.0,83.8593,83.9033,83.7451,83.7627,18633.0
2020-09-24 14:55:00,95.35,95.35,95.15,95.23,26433.0,83.7627,83.7627,83.587,83.6573,26433.0
2020-09-24 15:00:00,95.24,95.33,95.17,95.19,15628.0,83.6661,83.7451,83.6046,83.6222,15628.0
2020-09-24 15:05:00,95.21,95.31,95.16,95.26,13608.0,83.6397,83.7276,83.5958,83.6836,13608.0
2020-09-24 15:10:00,95.24,95.31,95.13,95.28,16757.0,83.6661,83.7276,83.5694,83.7012,16757.0
2020-09-24 15:15:00,95.27,95.3,95.14,95.15,23551.0,83.6924,83.7188,83.5782,83.587,23551.0
2020-09-24 15:20:00,95.11,95.11,94.8,94.92,22620.0,83.5519,83.5519,83.2795,83.385,22620.0
2020-09-24 15:25:00,94.9,94.98,94.85,94.91,18299.0,83.3674,83.4377,83.3235,83.3762,18299.0
2020-09-24 15:30:00,94.9,95.07,94.86,95.06,26438.0,83.3674,83.5167,83.3323,83.5079,26438.0
2020-09-24 15:35:00,95.08,95.27,94.91,95.23,20513.0,83.5255,83.6924,83.3762,83.6573,20513.0
2020-09-24 15:40:00,95.25,95.42,95.21,95.41,18019.0,83.6749,83.8242,83.6397,83.8154,18019.0
2020-09-24 15:45:00,95.37,95.51,95.3,95.31,34060.0,83.7803,83.9033,83.7188,83.7276,34060.0
2020-09-24 15:50:00,95.33,95.53,95.31,95.5,49278.0,83.7451,83.9208,83.7276,83.8945,49278.0
2020-09-24 15:55:00,95.5,95.6,95.16,95.35,150253.0,83.8945,83.9823,83.5958,83.7627,150253.0
2020-09-25 09:30:00,95.01,95.67,94.76,95.55,46072.0,83.464,84.0438,83.2444,83.9384,46072.0
2020-09-25 09:35:00,95.77,95.77,95.3,95.32,5533.0,84.1317,84.1317,83.7188,83.7364,5533.0
2020-09-25 09:40:00,95.54,95.66,95.38,95.38,6233.0,83.9296,84.035,83.7891,83.7891,6233.0
2020-09-25 09:45:00,95.41,95.42,95.18,95.3,7945.0,83.8154,83.8242,83.6134,83.7188,7945.0
2020-09-25 09:50:00,95.27,95.43,95.16,95.27,14309.0,83.6924,83.833,83.5958,83.6924,14309.0
2020-09-25 09:55:00,95.23,95.37,95.08,95.15,15940.0,83.6573,83.7803,83.5255,83.587,15940.0
2020-09-25 10:00:00,95.19,95.43,95.1,95.43,11139.0,83.6222,83.833,83.5431,83.833,11139.0
2020-09-25 10:05:00,95.45,95.48,95.34,95.41,3307.0,83.8506,83.8769,83.7539,83.8154,3307.0
2020-09-25 10:10:00,95.37,95.4,94.91,94.96,18150.0,83.7803,83.8066,83.3762,83.4201,18150.0
2020-09-25 10:15:00,94.91,95.16,94.91,95.03,8487.0,83.3762,83.5958,83.3762,83.4816,8487.0
2020-09-25 10:20:00,95.05,95.35,95.03,95.32,4209.0,83.4992,83.7627,83.4816,83.7364,4209.0
2020-09-25 10:25:00,95.29,95.36,95.29,95.29,1600.0,83.71,83.7715,83.71,83.71,1600.0
2020-09-25 10:30:00,95.27,95.27,95.0,95.0,7250.0,83.6924,83.6924,83.4552,83.4552,7250.0
2020-09-25 10:35:00,95.03,95.29,95.0,95.29,7926.0,83.4816,83.71,83.4552,83.71,7926.0
2020-09-25 10:40:00,95.44,95.44,95.19,95.41,7925.0,83.8418,83.8418,83.6222,83.8154,7925.0
2020-09-25 10:45:00,95.39,95.57,95.38,95.42,7444.0,83.7978,83.956,83.7891,83.8242,7444.0
2020-09-25 10:50:00,95.44,95.5,95.37,95.45,4222.0,83.8418,83.8945,83.7803,83.8506,4222.0
2020-09-25 10:55:00,95.5,95.57,95.41,95.56,2703.0,83.8945,83.956,83.8154,83.9472,2703.0
2020-09-25 11:00:00,95.59,95.63,95.48,95.51,5101.0,83.9735,84.0087,83.8769,83.9033,5101.0
2020-09-25 11:05:00,95.54,95.72,95.51,95.68,7829.0,83.9296,84.0877,83.9033,84.0526,7829.0
2020-09-25 11:10:00,95.65,95.93,95.63,95.93,30142.0,84.0263,84.2722,84.0087,84.2722,30142.0
2020-09-25 11:15:00,95.98,96.05,95.94,95.95,19280.0,84.3161,84.3776,84.281,84.2898,19280.0
2020-09-25 11:20:00,95.93,96.0,95.89,95.93,4454.0,84.2722,84.3337,84.2371,84.2722,4454.0
2020-09-25 11:25:00,95.97,96.02,95.87,95.87,6435.0,84.3074,84.3513,84.2195,84.2195,6435.0
2020-09-25 11:30:00,95.89,96.17,95.89,96.12,6966.0,84.2371,84.4831,84.2371,84.4391,6966.0
2020-09-25 11:35:00,96.14,96.14,95.98,96.03,3833.0,84.4567,84.4567,84.3161,84.3601,3833.0
2020-09-25 11:40:00,96.02,96.13,95.87,95.87,4546.0,84.3513,84.4479,84.2195,84.2195,4546.0
2020-09-25 11:45:00,95.91,95.91,95.64,95.64,4475.0,84.2547,84.2547,84.0175,84.0175,4475.0
2020-09-25 11:50:00,95.61,95.66,95.53,95.59,10870.0,83.9911,84.035,83.9208,83.9735,10870.0
2020-09-25 11:55:00,95.58,95.64,95.49,95.5,6795.0,83.9648,84.0175,83.8857,83.8945,6795.0
2020-09-25 12:00:00,95.5,95.6,95.5,95.58,5473.0,83.8945,83.9823,83.8945,83.9648,5473.0
2020-09-25 12:05:00,95.58,95.77,95.56,95.77,6122.0,83.9648,84.1317,83.9472,84.1317,6122.0
2020-09-25 12:10:00,95.73,95.74,95.65,95.74,6551.0,84.0965,84.1053,84.0263,84.1053,6551.0
2020-09-25 12:15:00,95.76,95.77,95.49,95.52,7122.0,84.1229,84.1317,83.8857,83.912,7122.0
2020-09-25 12:20:00,95.52,95.55,95.46,95.48,4142.0,83.912,83.9384,83.8593,83.8769,4142.0
2020-09-25 12:25:00,95.45,95.45,95.33,95.36,4287.0,83.8506,83.8506,83.7451,83.7715,4287.0
2020-09-25 12:30:00,95.38,95.54,95.37,95.52,16138.0,83.7891,83.9296,83.7803,83.912,16138.0
2020-09-25 12:35:00,95.5,95.65,95.5,95.63,4831.0,83.8945,84.0263,83.8945,84.0087,4831.0
2020-09-25 12:40:00,95.64,95.68,95.58,95.66,5800.0,84.0175,84.0526,83.9648,84.035,5800.0
2020-09-25 12:45:00,95.66,95.71,95.66,95.69,3073.0,84.035,84.079,84.035,84.0614,3073.0
2020-09-25 12:50:00,95.7,95.88,95.63,95.87,5185.0,84.0702,84.2283,84.0087,84.2195,5185.0
2020-09-25 12:55:00,95.85,95.96,95.85,95.94,4424.0,84.2019,84.2986,84.2019,84.281,4424.0
2020-09-25 13:00:00,95.94,96.07,95.82,96.04,9970.0,84.281,84.3952,84.1756,84.3689,9970.0
2020-09-25 13:05:00,96.06,96.19,96.01,96.19,11684.0,84.3864,84.5006,84.3425,84.5006,11684.0
2020-09-25 13:10:00,96.17,96.34,96.11,96.31,5431.0,84.4831,84.6324,84.4303,84.606,5431.0
2020-09-25 13:15:00,96.32,96.39,96.28,96.39,7253.0,84.6148,84.6763,84.5797,84.6763,7253.0
2020-09-25 13:20:00,96.38,96.44,96.31,96.34,7152.0,84.6675,84.7202,84.606,84.6324,7152.0
2020-09-25 13:25:00,96.36,96.37,96.24,96.3,7024.0,84.65,84.6588,84.5446,84.5973,7024.0
2020-09-25 13:30:00,96.3,96.38,96.3,96.38,3535.0,84.5973,84.6675,84.5973,84.6675,3535.0
2020-09-25 13:35:00,96.4,96.44,96.33,96.33,5187.0,84.6851,84.7202,84.6236,84.6236,5187.0
2020-09-25 13:40:00,96.37,96.54,96.37,96.54,12773.0,84.6588,84.8081,84.6588,84.8081,12773.0
2020-09-25 13:45:00,96.53,96.56,96.48,96.48,8031.0,84.7993,84.8257,84.7554,84.7554,8031.0
2020-09-25 13:50:00,96.47,96.61,96.47,96.52,6881.0,84.7466,84.8696,84.7466,84.7905,6881.0
2020-09-25 13:55:00,96.5,96.6,96.5,96.6,4670.0,84.773,84.8608,84.773,84.8608,4670.0
2020-09-25 14:00:00,96.6,96.65,96.58,96.62,3436.0,84.8608,84.9047,84.8432,84.8784,3436.0
2020-09-25 14:05:00,96.63,96.77,96.63,96.7,7516.0,84.8872,85.0101,84.8872,84.9487,7516.0
2020-09-25 14:10:00,96.69,96.77,96.67,96.69,4949.0,84.9399,85.0101,84.9223,84.9399,4949.0
2020-09-25 14:15:00,96.66,97.02,96.65,97.0,13000.0,84.9135,85.2298,84.9047,85.2122,13000.0
2020-09-25 14:20:00,97.0,97.01,96.78,96.95,12927.0,85.2122,85.221,85.0189,85.1683,12927.0
2020-09-25 14:25:00,96.94,96.97,96.87,96.93,11057.0,85.1595,85.1858,85.098,85.1507,11057.0
2020-09-25 14:30:00,96.92,96.93,96.71,96.71,8492.0,85.1419,85.1507,84.9574,84.9574,8492.0
2020-09-25 14:35:00,96.71,96.77,96.66,96.77,5335.0,84.9574,85.0101,84.9135,85.0101,5335.0
2020-09-25 14:40:00,96.75,96.86,96.74,96.74,8855.0,84.9926,85.0892,84.9838,84.9838,8855.0
2020-09-25 14:45:00,96.77,96.97,96.77,96.92,10938.0,85.0101,85.1858,85.0101,85.1419,10938.0
2020-09-25 14:50:00,96.91,96.99,96.85,96.94,16337.0,85.1331,85.2034,85.0804,85.1595,16337.0
2020-09-25 14:55:00,96.96,97.01,96.89,97.01,7806.0,85.1771,85.221,85.1156,85.221,7806.0
2020-09-25 15:00:00,96.96,97.06,96.96,97.02,17383.0,85.1771,85.2649,85.1771,85.2298,17383.0
2020-09-25 15:05:00,96.99,97.2,96.98,97.19,9327.0,85.2034,85.3879,85.1946,85.3791,9327.0
2020-09-25 15:10:00,97.17,97.3,97.07,97.11,10296.0,85.3615,85.4757,85.2737,85.3088,10296.0
2020-09-25 15:15:00,97.09,97.35,97.09,97.35,10043.0,85.2913,85.5197,85.2913,85.5197,10043.0
2020-09-25 15:20:00,97.32,97.44,97.29,97.43,10957.0,85.4933,85.5987,85.467,85.5899,10957.0
2020-09-25 15:25:00,97.44,97.52,97.38,97.52,12139.0,85.5987,85.669,85.546,85.669,12139.0
2020-09-25 15:30:00,97.53,97.54,97.11,97.11,13506.0,85.6778,85.6866,85.3088,85.3088,13506.0
2020-09-25 15:35:00,97.13,97.22,97.06,97.15,13853.0,85.3264,85.4055,85.2649,85.344,13853.0
2020-09-25 15:40:00,97.13,97.22,97.02,97.19,15886.0,85.3264,85.4055,85.2298,85.3791,15886.0
2020-09-25 15:45:00,97.17,97.28,97.07,97.27,20328.0,85.3615,85.4582,85.2737,85.4494,20328.0
2020-09-25 15:50:00,97.32,97.42,97.17,97.38,45338.0,85.4933,85.5812,85.3615,85.546,45338.0
2020-09-25 15:55:00,97.37,97.69,97.36,97.67,112066.0,85.5372,85.8183,85.5284,85.8008,112066.0
2020-09-28 09:30:00,99.13,99.53,98.8,98.87,48401.0,87.0833,87.4347,86.7935,86.8549,48401.0
2020-09-28 09:35:00,98.93,98.96,98.47,98.47,13000.0,86.9077,86.934,86.5036,86.5036,13000.0
2020-09-28 09:40:00,98.43,98.72,98.37,98.59,8504.0,86.4684,86.7232,86.4157,86.609,8504.0
2020-09-28 09:45:00,98.69,98.69,98.38,98.49,6363.0,86.6968,86.6968,86.4245,86.5211,6363.0
2020-09-28 09:50:00,98.49,98.66,98.42,98.53,7855.0,86.5211,86.6705,86.4596,86.5563,7855.0
2020-09-28 09:55:00,98.59,98.85,98.51,98.76,3600.0,86.609,86.8374,86.5387,86.7583,3600.0
2020-09-28 10:00:00,98.72,98.78,98.49,98.49,4815.0,86.7232,86.7759,86.5211,86.5211,4815.0
2020-09-28 10:05:00,98.48,98.63,98.42,98.51,3764.0,86.5123,86.6441,86.4596,86.5387,3764.0
2020-09-28 10:10:00,98.54,98.69,98.5,98.55,3797.0,86.565,86.6968,86.5299,86.5738,3797.0
2020-09-28 10:15:00,98.57,98.72,98.55,98.71,19391.0,86.5914,86.7232,86.5738,86.7144,19391.0
2020-09-28 10:20:00,98.73,99.26,98.71,99.26,7951.0,86.732,87.1975,86.7144,87.1975,7951.0
2020-09-28 10:25:00,99.23,99.45,99.11,99.28,12920.0,87.1712,87.3645,87.0658,87.2151,12920.0
2020-09-28 10:30:00,99.21,99.4,99.21,99.22,7456.0,87.1536,87.3205,87.1536,87.1624,7456.0
2020-09-28 10:35:00,99.24,99.33,99.17,99.18,7303.0,87.18,87.259,87.1185,87.1273,7303.0
2020-09-28 10:40:00,99.13,99.32,99.12,99.32,7080.0,87.0833,87.2503,87.0746,87.2503,7080.0
2020-09-28 10:45:00,99.34,99.35,98.8,98.93,23457.0,87.2678,87.2766,86.7935,86.9077,23457.0
2020-09-28 10:50:00,98.98,99.0,98.88,98.98,12399.0,86.9516,86.9691,86.8637,86.9516,12399.0
2020-09-28 10:55:00,98.98,99.19,98.98,99.19,4261.0,86.9516,87.1361,86.9516,87.1361,4261.0
2020-09-28 11:00:00,99.23,99.37,99.18,99.3,6389.0,87.1712,87.2942,87.1273,87.2327,6389.0
2020-09-28 11:05:00,99.35,99.4,99.15,99.4,8588.0,87.2766,87.3205,87.1009,87.3205,8588.0
2020-09-28 11:10:00,99.44,99.57,99.4,99.49,15218.0,87.3557,87.4699,87.3205,87.3996,15218.0
2020-09-28 11:15:00,99.49,99.49,99.22,99.26,5202.0,87.3996,87.3996,87.1624,87.1975,5202.0
2020-09-28 11:20:00,99.31,99.63,99.31,99.52,6484.0,87.2415,87.5226,87.2415,87.426,6484.0
2020-09-28 11:25:00,99.58,99.62,99.38,99.39,15912.0,87.4787,87.5138,87.303,87.3118,15912.0
2020-09-28 11:30:00,99.44,99.63,99.38,99.63,3429.0,87.3557,87.5226,87.303,87.5226,3429.0
2020-09-28 11:35:00,99.59,99.68,99.59,99.65,4609.0,87.4874,87.5665,87.4874,87.5402,4609.0
2020-09-28 11:40:00,99.65,99.65,99.54,99.63,2763.0,87.5402,87.5402,87.4435,87.5226,2763.0
2020-09-28 11:45:00,99.65,99.7,99.59,99.64,3468.0,87.5402,87.5841,87.4874,87.5314,3468.0
2020-09-28 11:50:00,99.59,99.61,99.52,99.55,4092.0,87.4874,87.505,87.426,87.4523,4092.0
2020-09-28 11:55:00,99.53,99.57,99.42,99.57,3058.0,87.4347,87.4699,87.3381,87.4699,3058.0
2020-09-28 12:00:00,99.56,99.57,99.46,99.52,5002.0,87.4611,87.4699,87.3732,87.426,5002.0
2020-09-28 12:05:00,99.52,99.52,99.42,99.42,4371.0,87.426,87.426,87.3381,87.3381,4371.0
2020-09-28 12:10:00,99.32,99.5,99.28,99.5,4230.0,87.2503,87.4084,87.2151,87.4084,4230.0
2020-09-28 12:15:00,99.55,99.55,99.39,99.42,5813.0,87.4523,87.4523,87.3118,87.3381,5813.0
2020-09-28 12:20:00,99.45,99.6,99.43,99.59,10016.0,87.3645,87.4962,87.3469,87.4874,10016.0
2020-09-28 12:25:00,99.62,99.67,99.39,99.44,15532.0,87.5138,87.5577,87.3118,87.3557,15532.0
2020-09-28 12:30:00,99.45,99.45,99.32,99.4,3532.0,87.3645,87.3645,87.2503,87.3205,3532.0
2020-09-28 12:35:00,99.42,99.5,99.4,99.4,7117.0,87.3381,87.4084,87.3205,87.3205,7117.0
2020-09-28 12:40:00,99.41,99.44,99.39,99.41,2938.0,87.3293,87.3557,87.3118,87.3293,2938.0
2020-09-28 12:45:00,99.42,99.43,99.31,99.42,5554.0,87.3381,87.3469,87.2415,87.3381,5554.0
2020-09-28 12:50:00,99.43,99.48,99.38,99.4,4203.0,87.3469,87.3908,87.303,87.3205,4203.0
2020-09-28 12:55:00,99.39,99.52,99.35,99.51,5733.0,87.3118,87.426,87.2766,87.4172,5733.0
2020-09-28 13:00:00,99.5,99.53,99.44,99.47,3125.0,87.4084,87.4347,87.3557,87.382,3125.0
2020-09-28 13:05:00,99.47,99.49,99.44,99.46,3690.0,87.382,87.3996,87.3557,87.3732,3690.0
2020-09-28 13:10:00,99.44,99.53,99.43,99.53,4559.0,87.3557,87.4347,87.3469,87.4347,4559.0
2020-09-28 13:15:00,99.53,99.61,99.52,99.61,6051.0,87.4347,87.505,87.426,87.505,6051.0
2020-09-28 13:20:00,99.59,99.66,99.59,99.63,7259.0,87.4874,87.5489,87.4874,87.5226,7259.0
2020-09-28 13:25:00,99.59,99.6,99.43,99.45,2761.0,87.4874,87.4962,87.3469,87.3645,2761.0
2020-09-28 13:30:00,99.45,99.69,99.45,99.69,9115.0,87.3645,87.5753,87.3645,87.5753,9115.0
2020-09-28 13:35:00,99.7,99.77,99.69,99.77,5741.0,87.5841,87.6456,87.5753,87.6456,5741.0
2020-09-28 13:40:00,99.74,99.75,99.68,99.69,5124.0,87.6192,87.628,87.5665,87.5753,5124.0
2020-09-28 13:45:00,99.64,99.75,99.6,99.75,4504.0,87.5314,87.628,87.4962,87.628,4504.0
2020-09-28 13:50:00,99.74,99.78,99.73,99.76,4452.0,87.6192,87.6544,87.6104,87.6368,4452.0
2020-09-28 13:55:00,99.76,99.81,99.7,99.71,6343.0,87.6368,87.6807,87.5841,87.5929,6343.0
2020-09-28 14:00:00,99.73,99.77,99.68,99.68,8717.0,87.6104,87.6456,87.5665,87.5665,8717.0
2020-09-28 14:05:00,99.69,99.85,99.58,99.77,34420.0,87.5753,87.7159,87.4787,87.6456,34420.0
2020-09-28 14:10:00,99.75,99.85,99.69,99.79,6543.0,87.628,87.7159,87.5753,87.6631,6543.0
2020-09-28 14:15:00,99.81,99.91,99.81,99.9,4875.0,87.6807,87.7686,87.6807,87.7598,4875.0
2020-09-28 14:20:00,99.91,99.91,99.67,99.79,11131.0,87.7686,87.7686,87.5577,87.6631,11131.0
2020-09-28 14:25:00,99.76,99.82,99.75,99.82,5104.0,87.6368,87.6895,87.628,87.6895,5104.0
2020-09-28 14:30:00,99.83,99.95,99.83,99.9,5699.0,87.6983,87.8037,87.6983,87.7598,5699.0
2020-09-28 14:35:00,99.88,99.93,99.81,99.92,5584.0,87.7422,87.7861,87.6807,87.7773,5584.0
2020-09-28 14:40:00,99.9,100.03,99.84,99.98,12331.0,87.7598,87.874,87.7071,87.8301,12331.0
2020-09-28 14:45:00,100.0,100.11,99.97,100.02,8360.0,87.8476,87.9443,87.8213,87.8652,8360.0
2020-09-28 14:50:00,100.01,100.06,99.99,100.05,6418.0,87.8564,87.9003,87.8388,87.8915,6418.0
2020-09-28 14:55:00,100.04,100.2,100.03,100.18,9873.0,87.8828,88.0233,87.874,88.0057,9873.0
2020-09-28 15:00:00,100.16,100.2,100.04,100.08,7401.0,87.9882,88.0233,87.8828,87.9179,7401.0
2020-09-28 15:05:00,100.1,100.16,99.97,100.0,10120.0,87.9355,87.9882,87.8213,87.8476,10120.0
2020-09-28 15:10:00,99.98,100.0,99.87,99.98,11740.0,87.8301,87.8476,87.7334,87.8301,11740.0
2020-09-28 15:15:00,99.98,99.98,99.75,99.77,12760.0,87.8301,87.8301,87.628,87.6456,12760.0
2020-09-28 15:20:00,99.77,99.86,99.7,99.75,9962.0,87.6456,87.7246,87.5841,87.628,9962.0
2020-09-28 15:25:00,99.79,99.89,99.78,99.79,8098.0,87.6631,87.751,87.6544,87.6631,8098.0
2020-09-28 15:30:00,99.76,99.81,99.59,99.63,12353.0,87.6368,87.6807,87.4874,87.5226,12353.0
2020-09-28 15:35:00,99.65,99.88,99.64,99.88,11621.0,87.5402,87.7422,87.5314,87.7422,11621.0
2020-09-28 15:40:00,99.89,100.03,99.78,100.02,18073.0,87.751,87.874,87.6544,87.8652,18073.0
2020-09-28 15:45:00,100.02,100.02,99.8,99.8,30900.0,87.8652,87.8652,87.6719,87.6719,30900.0
2020-09-28 15:50:00,99.75,99.89,99.73,99.81,45547.0,87.628,87.751,87.6104,87.6807,45547.0
2020-09-28 15:55:00,99.83,100.07,99.72,100.04,173049.0,87.6983,87.9091,87.6016,87.8828,173049.0
2020-09-29 09:30:00,99.58,99.8,99.0,99.65,39049.0,87.4787,87.6719,86.9691,87.5402,39049.0
2020-09-29 09:35:00,99.65,99.89,99.64,99.7,10147.0,87.5402,87.751,87.5314,87.5841,10147.0
2020-09-29 09:40:00,99.7,100.09,99.68,99.91,10998.0,87.5841,87.9267,87.5665,87.7686,10998.0
2020-09-29 09:45:00,99.9,100.43,99.75,100.43,18023.0,87.7598,88.2254,87.628,88.2254,18023.0
2020-09-29 09:50:00,100.44,100.45,99.85,99.89,17304.0,88.2342,88.2429,87.7159,87.751,17304.0
2020-09-29 09:55:00,99.9,100.08,99.88,100.08,6790.0,87.7598,87.9179,87.7422,87.9179,6790.0
2020-09-29 10:00:00,100.18,100.3,100.09,100.3,8768.0,88.0057,88.1112,87.9267,88.1112,8768.0
2020-09-29 10:05:00,100.33,100.34,100.04,100.08,11782.0,88.1375,88.1463,87.8828,87.9179,11782.0
2020-09-29 10:10:00,100.06,100.34,100.06,100.34,10020.0,87.9003,88.1463,87.9003,88.1463,10020.0
2020-09-29 10:15:00,100.36,100.45,100.31,100.35,5518.0,88.1639,88.2429,88.1199,88.1551,5518.0
2020-09-29 10:20:00,100.3,100.3,100.05,100.24,8508.0,88.1112,88.1112,87.8915,88.0585,8508.0
2020-09-29 10:25:00,100.24,100.31,100.05,100.1,6037.0,88.0585,88.1199,87.8915,87.9355,6037.0
2020-09-29 10:30:00,100.13,100.33,100.12,100.18,9610.0,87.9618,88.1375,87.953,88.0057,9610.0
2020-09-29 10:35:00,100.18,100.24,100.09,100.09,23195.0,88.0057,88.0585,87.9267,87.9267,23195.0
2020-09-29 10:40:00,100.09,100.15,100.01,100.08,12192.0,87.9267,87.9794,87.8564,87.9179,12192.0
2020-09-29 10:45:00,100.09,100.11,99.88,100.06,7072.0,87.9267,87.9443,87.7422,87.9003,7072.0
2020-09-29 10:50:00,100.06,100.13,99.89,99.89,9855.0,87.9003,87.9618,87.751,87.751,9855.0
2020-09-29 10:55:00,99.88,99.93,99.74,99.82,6372.0,87.7422,87.7861,87.6192,87.6895,6372.0
2020-09-29 11:00:00,99.78,99.78,99.36,99.37,16925.0,87.6544,87.6544,87.2854,87.2942,16925.0
2020-09-29 11:05:00,99.44,99.46,99.26,99.28,7522.0,87.3557,87.3732,87.1975,87.2151,7522.0
2020-09-29 11:10:00,99.29,99.29,99.17,99.24,12277.0,87.2239,87.2239,87.1185,87.18,12277.0
2020-09-29 11:15:00,99.24,99.52,99.24,99.48,7840.0,87.18,87.426,87.18,87.3908,7840.0
2020-09-29 11:20:00,99.52,99.56,99.29,99.33,10955.0,87.426,87.4611,87.2239,87.259,10955.0
2020-09-29 11:25:00,99.34,99.4,99.22,99.22,13423.0,87.2678,87.3205,87.1624,87.1624,13423.0
2020-09-29 11:30:00,99.2,99.36,99.2,99.36,9220.0,87.1448,87.2854,87.1448,87.2854,9220.0
2020-09-29 11:35:00,99.37,99.37,99.19,99.33,21298.0,87.2942,87.2942,87.1361,87.259,21298.0
2020-09-29 11:40:00,99.34,99.39,99.15,99.34,22124.0,87.2678,87.3118,87.1009,87.2678,22124.0
2020-09-29 11:45:00,99.36,99.49,99.34,99.49,10114.0,87.2854,87.3996,87.2678,87.3996,10114.0
2020-09-29 11:50:00,99.53,99.65,99.46,99.65,7217.0,87.4347,87.5402,87.3732,87.5402,7217.0
2020-09-29 11:55:00,99.63,99.68,99.57,99.61,19651.0,87.5226,87.5665,87.4699,87.505,19651.0
2020-09-29 12:00:00,99.61,99.66,99.23,99.25,8383.0,87.505,87.5489,87.1712,87.1888,8383.0
2020-09-29 12:05:00,99.27,99.55,99.27,99.55,5483.0,87.2063,87.4523,87.2063,87.4523,5483.0
2020-09-29 12:10:00,99.54,99.69,99.54,99.69,18855.0,87.4435,87.5753,87.4435,87.5753,18855.0
2020-09-29 12:15:00,99.68,99.9,99.68,99.84,11781.0,87.5665,87.7598,87.5665,87.7071,11781.0
2020-09-29 12:20:00,99.86,99.91,99.76,99.79,10308.0,87.7246,87.7686,87.6368,87.6631,10308.0
2020-09-29 12:25:00,99.8,99.9,99.8,99.9,3945.0,87.6719,87.7598,87.6719,87.7598,3945.0
2020-09-29 12:30:00,99.89,99.96,99.85,99.85,5598.0,87.751,87.8125,87.7159,87.7159,5598.0
2020-09-29 12:35:00,99.88,99.99,99.86,99.86,4625.0,87.7422,87.8388,87.7246,87.7246,4625.0
2020-09-29 12:40:00,99.87,99.94,99.81,99.88,6915.0,87.7334,87.7949,87.6807,87.7422,6915.0
2020-09-29 12:45:00,99.89,100.09,99.89,100.08,8425.0,87.751,87.9267,87.751,87.9179,8425.0
2020-09-29 12:50:00,100.08,100.08,99.97,99.99,4535.0,87.9179,87.9179,87.8213,87.8388,4535.0
2020-09-29 12:55:00,100.0,100.37,99.96,100.3,90071.0,87.8476,88.1727,87.8125,88.1112,90071.0
2020-09-29 13:00:00,100.28,100.29,99.96,100.06,65285.0,88.0936,88.1024,87.8125,87.9003,65285.0
2020-09-29 13:05:00,100.08,100.08,99.87,99.99,18032.0,87.9179,87.9179,87.7334,87.8388,18032.0
2020-09-29 13:10:00,100.0,100.0,99.54,99.58,13168.0,87.8476,87.8476,87.4435,87.4787,13168.0
2020-09-29 13:15:00,99.65,99.76,99.61,99.67,10762.0,87.5402,87.6368,87.505,87.5577,10762.0
2020-09-29 13:20:00,99.69,99.78,99.67,99.78,7275.0,87.5753,87.6544,87.5577,87.6544,7275.0
2020-09-29 13:25:00,99.76,99.84,99.71,99.83,6830.0,87.6368,87.7071,87.5929,87.6983,6830.0
2020-09-29 13:30:00,99.83,99.89,99.81,99.82,8147.0,87.6983,87.751,87.6807,87.6895,8147.0
2020-09-29 13:35:00,99.85,99.92,99.84,99.88,9566.0,87.7159,87.7773,87.7071,87.7422,9566.0
2020-09-29 13:40:00,99.89,99.98,99.84,99.88,6759.0,87.751,87.8301,87.7071,87.7422,6759.0
2020-09-29 13:45:00,99.88,99.93,99.87,99.92,5092.0,87.7422,87.7861,87.7334,87.7773,5092.0
2020-09-29 13:50:00,99.93,100.36,99.93,100.31,17288.0,87.7861,88.1639,87.7861,88.1199,17288.0
2020-09-29 13:55:00,100.31,100.32,100.02,100.04,15943.0,88.1199,88.1287,87.8652,87.8828,15943.0
2020-09-29 14:00:00,100.03,100.06,99.86,99.96,14377.0,87.874,87.9003,87.7246,87.8125,14377.0
2020-09-29 14:05:00,99.94,99.94,99.82,99.88,7313.0,87.7949,87.7949,87.6895,87.7422,7313.0
2020-09-29 14:10:00,99.9,99.95,99.77,99.81,4567.0,87.7598,87.8037,87.6456,87.6807,4567.0
2020-09-29 14:15:00,99.83,99.87,99.72,99.86,8581.0,87.6983,87.7334,87.6016,87.7246,8581.0
2020-09-29 14:20:00,99.84,99.84,99.69,99.73,19593.0,87.7071,87.7071,87.5753,87.6104,19593.0
2020-09-29 14:25:00,99.76,99.98,99.74,99.9,14638.0,87.6368,87.8301,87.6192,87.7598,14638.0
2020-09-29 14:30:00,99.93,99.98,99.85,99.85,15137.0,87.7861,87.8301,87.7159,87.7159,15137.0
2020-09-29 14:35:00,99.89,99.96,99.82,99.9,11105.0,87.751,87.8125,87.6895,87.7598,11105.0
2020-09-29 14:40:00,99.88,99.92,99.81,99.89,14725.0,87.7422,87.7773,87.6807,87.751,14725.0
2020-09-29 14:45:00,99.87,99.97,99.82,99.9,11024.0,87.7334,87.8213,87.6895,87.7598,11024.0
2020-09-29 14:50:00,99.91,99.98,99.76,99.76,10324.0,87.7686,87.8301,87.6368,87.6368,10324.0
2020-09-29 14:55:00,99.79,99.94,99.77,99.88,5761.0,87.6631,87.7949,87.6456,87.7422,5761.0
2020-09-29 15:00:00,99.86,99.93,99.81,99.89,5636.0,87.7246,87.7861,87.6807,87.751,5636.0
2020-09-29 15:05:00,99.89,99.93,99.8,99.83,11146.0,87.751,87.7861,87.6719,87.6983,11146.0
2020-09-29 15:10:00,99.84,99.87,99.75,99.81,7608.0,87.7071,87.7334,87.628,87.6807,7608.0
2020-09-29 15:15:00,99.78,99.92,99.75,99.87,14905.0,87.6544,87.7773,87.628,87.7334,14905.0
2020-09-29 15:20:00,99.89,99.9,99.68,99.76,12276.0,87.751,87.7598,87.5665,87.6368,12276.0
2020-09-29 15:25:00,99.76,99.77,99.7,99.73,10640.0,87.6368,87.6456,87.5841,87.6104,10640.0
2020-09-29 15:30:00,99.73,99.86,99.73,99.82,12480.0,87.6104,87.7246,87.6104,87.6895,12480.0
2020-09-29 15:35:00,99.82,99.84,99.58,99.71,21192.0,87.6895,87.7071,87.4787,87.5929,21192.0
2020-09-29 15:40:00,99.71,99.75,99.67,99.72,9561.0,87.5929,87.628,87.5577,87.6016,9561.0
2020-09-29 15:45:00,99.74,99.94,99.73,99.87,18263.0,87.6192,87.7949,87.6104,87.7334,18263.0
2020-09-29 15:50:00,99.83,99.86,99.65,99.84,45567.0,87.6983,87.7246,87.5402,87.7071,45567.0
2020-09-29 15:55:00,99.83,99.91,99.63,99.63,82044.0,87.6983,87.7686,87.5226,87.5226,82044.0
2020-09-30 09:30:00,100.21,100.4,99.93,99.94,42949.0,88.0321,88.199,87.7861,87.7949,42949.0
2020-09-30 09:35:00,100.03,100.07,99.67,100.0,9721.0,87.874,87.9091,87.5577,87.8476,9721.0
2020-09-30 09:40:00,100.03,100.04,99.64,99.85,11111.0,87.874,87.8828,87.5314,87.7159,11111.0
2020-09-30 09:45:00,99.91,100.3,99.9,100.18,16844.0,87.7686,88.1112,87.7598,88.0057,16844.0
2020-09-30 09:50:00,100.18,100.29,100.11,100.24,3430.0,88.0057,88.1024,87.9443,88.0585,3430.0
2020-09-30 09:55:00,100.25,100.34,100.16,100.31,4931.0,88.0672,88.1463,87.9882,88.1199,4931.0
2020-09-30 10:00:00,100.26,100.88,100.26,100.84,16529.0,88.076,88.6207,88.076,88.5855,16529.0
2020-09-30 10:05:00,100.83,100.86,100.69,100.72,9240.0,88.5768,88.6031,88.4538,88.4801,9240.0
2020-09-30 10:10:00,100.7,100.7,100.47,100.54,5559.0,88.4626,88.4626,88.2605,88.322,5559.0
2020-09-30 10:15:00,100.57,100.92,100.57,100.66,12591.0,88.3484,88.6558,88.3484,88.4274,12591.0
2020-09-30 10:20:00,100.69,100.86,100.67,100.83,8432.0,88.4538,88.6031,88.4362,88.5768,8432.0
2020-09-30 10:25:00,100.82,100.82,100.55,100.74,6005.0,88.568,88.568,88.3308,88.4977,6005.0
2020-09-30 10:30:00,100.75,100.94,100.7,100.93,12510.0,88.5065,88.6734,88.4626,88.6646,12510.0
2020-09-30 10:35:00,100.99,101.06,100.97,101.03,8481.0,88.7173,88.7788,88.6997,88.7525,8481.0
2020-09-30 10:40:00,101.05,101.24,101.02,101.18,10293.0,88.77,88.9369,88.7437,88.8842,10293.0
2020-09-30 10:45:00,101.18,101.35,101.17,101.23,11968.0,88.8842,89.0336,88.8754,88.9281,11968.0
2020-09-30 10:50:00,101.17,101.29,101.13,101.28,12141.0,88.8754,88.9809,88.8403,88.9721,12141.0
2020-09-30 10:55:00,101.32,101.4,101.19,101.2,11083.0,89.0072,89.0775,88.893,88.9018,11083.0
2020-09-30 11:00:00,101.18,101.18,100.96,100.96,6372.0,88.8842,88.8842,88.691,88.691,6372.0
2020-09-30 11:05:00,100.98,101.07,100.92,100.93,9415.0,88.7085,88.7876,88.6558,88.6646,9415.0
2020-09-30 11:10:00,100.96,101.03,100.88,100.98,7398.0,88.691,88.7525,88.6207,88.7085,7398.0
2020-09-30 11:15:00,100.98,101.24,100.97,101.24,11862.0,88.7085,88.9369,88.6997,88.9369,11862.0
2020-09-30 11:20:00,101.25,101.34,101.24,101.29,11395.0,88.9457,89.0248,88.9369,88.9809,11395.0
2020-09-30 11:25:00,101.3,101.55,101.3,101.48,16487.0,88.9896,89.2093,88.9896,89.1478,16487.0
2020-09-30 11:30:00,101.48,101.54,101.21,101.21,8891.0,89.1478,89.2005,88.9106,88.9106,8891.0
2020-09-30 11:35:00,101.16,101.34,101.16,101.34,15314.0,88.8667,89.0248,88.8667,89.0248,15314.0
2020-09-30 11:40:00,101.34,101.36,101.08,101.21,13275.0,89.0248,89.0423,88.7964,88.9106,13275.0
2020-09-30 11:45:00,101.26,101.36,101.25,101.31,9990.0,88.9545,89.0423,88.9457,88.9984,9990.0
2020-09-30 11:50:00,101.32,101.39,101.3,101.36,14386.0,89.0072,89.0687,88.9896,89.0423,14386.0
2020-09-30 11:55:00,101.36,101.43,101.34,101.41,10995.0,89.0423,89.1038,89.0248,89.0863,10995.0
2020-09-30 12:00:00,101.41,101.52,101.39,101.43,15116.0,89.0863,89.1829,89.0687,89.1038,15116.0
2020-09-30 12:05:00,101.43,101.46,101.35,101.39,15222.0,89.1038,89.1302,89.0336,89.0687,15222.0
2020-09-30 12:10:00,101.39,101.41,101.33,101.36,5500.0,89.0687,89.0863,89.016,89.0423,5500.0
2020-09-30 12:15:00,101.38,101.38,101.27,101.32,8691.0,89.0599,89.0599,88.9633,89.0072,8691.0
2020-09-30 12:20:00,101.32,101.48,101.32,101.35,8757.0,89.0072,89.1478,89.0072,89.0336,8757.0
2020-09-30 12:25:00,101.35,101.38,101.22,101.22,4856.0,89.0336,89.0599,88.9194,88.9194,4856.0
2020-09-30 12:30:00,101.23,101.24,101.04,101.12,4265.0,88.9281,88.9369,88.7612,88.8315,4265.0
2020-09-30 12:35:00,101.11,101.11,100.89,100.97,6265.0,88.8227,88.8227,88.6295,88.6997,6265.0
2020-09-30 12:40:00,100.98,101.05,100.96,101.04,6803.0,88.7085,88.77,88.691,88.7612,6803.0
2020-09-30 12:45:00,101.04,101.11,100.99,100.99,5963.0,88.7612,88.8227,88.7173,88.7173,5963.0
2020-09-30 12:50:00,100.99,101.02,100.94,100.94,6520.0,88.7173,88.7437,88.6734,88.6734,6520.0
2020-09-30 12:55:00,100.96,100.97,100.83,100.89,9711.0,88.691,88.6997,88.5768,88.6295,9711.0
2020-09-30 13:00:00,100.91,100.92,100.72,100.74,7570.0,88.647,88.6558,88.4801,88.4977,7570.0
2020-09-30 13:05:00,100.77,100.8,100.59,100.73,7695.0,88.524,88.5504,88.3659,88.4889,7695.0
2020-09-30 13:10:00,100.75,100.75,100.66,100.68,11601.0,88.5065,88.5065,88.4274,88.445,11601.0
2020-09-30 13:15:00,100.68,100.82,100.68,100.8,9565.0,88.445,88.568,88.445,88.5504,9565.0
2020-09-30 13:20:00,100.79,100.86,100.75,100.85,8147.0,88.5416,88.6031,88.5065,88.5943,8147.0
2020-09-30 13:25:00,100.85,100.89,100.8,100.86,5124.0,88.5943,88.6295,88.5504,88.6031,5124.0
2020-09-30 13:30:00,100.86,100.94,100.86,100.93,14052.0,88.6031,88.6734,88.6031,88.6646,14052.0
2020-09-30 13:35:00,100.9,100.9,100.78,100.79,14015.0,88.6383,88.6383,88.5328,88.5416,14015.0
2020-09-30 13:40:00,100.8,100.82,100.75,100.77,4958.0,88.5504,88.568,88.5065,88.524,4958.0
2020-09-30 13:45:00,100.79,100.8,100.66,100.75,7325.0,88.5416,88.5504,88.4274,88.5065,7325.0
2020-09-30 13:50:00,100.75,100.75,100.63,100.68,5990.0,88.5065,88.5065,88.4011,88.445,5990.0
2020-09-30 13:55:00,100.69,100.72,100.5,100.53,7930.0,88.4538,88.4801,88.2869,88.3132,7930.0
2020-09-30 14:00:00,100.52,100.64,100.49,100.62,9394.0,88.3044,88.4098,88.2781,88.3923,9394.0
2020-09-30 14:05:00,100.63,100.76,100.63,100.71,6241.0,88.4011,88.5153,88.4011,88.4713,6241.0
2020-09-30 14:10:00,100.71,100.75,100.48,100.56,7284.0,88.4713,88.5065,88.2693,88.3396,7284.0
2020-09-30 14:15:00,100.55,100.56,100.49,100.49,6353.0,88.3308,88.3396,88.2781,88.2781,6353.0
2020-09-30 14:20:00,100.49,100.63,100.04,100.12,14239.0,88.2781,88.4011,87.8828,87.953,14239.0
2020-09-30 14:25:00,100.07,100.25,99.81,100.21,13416.0,87.9091,88.0672,87.6807,88.0321,13416.0
2020-09-30 14:30:00,100.16,100.16,99.94,100.0,12930.0,87.9882,87.9882,87.7949,87.8476,12930.0
2020-09-30 14:35:00,100.0,100.08,99.88,99.88,7380.0,87.8476,87.9179,87.7422,87.7422,7380.0
2020-09-30 14:40:00,99.92,99.95,99.58,99.7,6221.0,87.7773,87.8037,87.4787,87.5841,6221.0
2020-09-30 14:45:00,99.72,99.72,99.31,99.41,8070.0,87.6016,87.6016,87.2415,87.3293,8070.0
2020-09-30 14:50:00,99.35,99.57,99.32,99.34,17446.0,87.2766,87.4699,87.2503,87.2678,17446.0
2020-09-30 14:55:00,99.33,99.81,99.33,99.7,29291.0,87.259,87.6807,87.259,87.5841,29291.0
2020-09-30 15:00:00,99.7,99.84,99.5,99.56,17967.0,87.5841,87.7071,87.4084,87.4611,17967.0
2020-09-30 15:05:00,99.57,99.81,99.56,99.66,16431.0,87.4699,87.6807,87.4611,87.5489,16431.0
2020-09-30 15:10:00,99.64,99.7,99.2,99.23,26718.0,87.5314,87.5841,87.1448,87.1712,26718.0
2020-09-30 15:15:00,99.2,99.26,98.9,98.96,28848.0,87.1448,87.1975,86.8813,86.934,28848.0
2020-09-30 15:20:00,98.98,99.0,98.76,98.94,14706.0,86.9516,86.9691,86.7583,86.9164,14706.0
2020-09-30 15:25:00,98.93,99.12,98.83,99.03,22470.0,86.9077,87.0746,86.8198,86.9955,22470.0
2020-09-30 15:30:00,99.0,99.07,98.84,99.02,26935.0,86.9691,87.0306,86.8286,86.9867,26935.0
2020-09-30 15:35:00,99.02,99.23,98.98,99.16,33583.0,86.9867,87.1712,86.9516,87.1097,33583.0
2020-09-30 15:40:00,99.17,99.64,99.11,99.62,43345.0,87.1185,87.5314,87.0658,87.5138,43345.0
2020-09-30 15:45:00,99.6,100.0,99.55,99.99,80248.0,87.4962,87.8476,87.4523,87.8388,80248.0
2020-09-30 15:50:00,100.01,100.48,99.98,100.41,97600.0,87.8564,88.2693,87.8301,88.2078,97600.0
2020-09-30 15:55:00,100.4,101.04,100.4,100.59,378099.0,88.199,88.7612,88.199,88.3659,378099.0
2020-10-01 09:30:00,100.93,101.91,100.93,101.71,46821.0,88.6646,89.5255,88.6646,89.3498,46821.0
2020-10-01 09:35:00,101.72,101.99,101.55,101.73,46778.0,89.3586,89.5958,89.2093,89.3674,46778.0
2020-10-01 09:40:00,101.72,101.77,101.36,101.36,11497.0,89.3586,89.4025,89.0423,89.0423,11497.0
2020-10-01 09:45:00,101.33,101.48,100.94,101.0,12007.0,89.016,89.1478,88.6734,88.7261,12007.0
2020-10-01 09:50:00,101.06,101.09,100.44,100.51,16298.0,88.7788,88.8052,88.2342,88.2956,16298.0
2020-10-01 09:55:00,100.53,100.64,100.3,100.52,24283.0,88.3132,88.4098,88.1112,88.3044,24283.0
2020-10-01 10:00:00,100.61,100.73,100.38,100.63,36968.0,88.3835,88.4889,88.1814,88.4011,36968.0
2020-10-01 10:05:00,100.64,100.67,100.14,100.16,20840.0,88.4098,88.4362,87.9706,87.9882,20840.0
2020-10-01 10:10:00,100.17,100.29,99.94,100.06,11899.0,87.997,88.1024,87.7949,87.9003,11899.0
2020-10-01 10:15:00,100.13,100.13,99.84,99.89,25001.0,87.9618,87.9618,87.7071,87.751,25001.0
2020-10-01 10:20:00,99.95,100.1,99.84,100.01,6985.0,87.8037,87.9355,87.7071,87.8564,6985.0
2020-10-01 10:25:00,100.01,100.01,99.65,99.88,5412.0,87.8564,87.8564,87.5402,87.7422,5412.0
2020-10-01 10:30:00,99.9,100.22,99.86,100.18,14875.0,87.7598,88.0409,87.7246,88.0057,14875.0
2020-10-01 10:35:00,100.21,100.34,100.13,100.29,10898.0,88.0321,88.1463,87.9618,88.1024,10898.0
2020-10-01 10:40:00,100.32,100.32,99.97,100.02,21382.0,88.1287,88.1287,87.8213,87.8652,21382.0
2020-10-01 10:45:00,100.0,100.05,99.76,99.81,11035.0,87.8476,87.8915,87.6368,87.6807,11035.0
2020-10-01 10:50:00,99.84,99.97,99.73,99.76,7902.0,87.7071,87.8213,87.6104,87.6368,7902.0
2020-10-01 10:55:00,99.73,100.0,99.58,100.0,17787.0,87.6104,87.8476,87.4787,87.8476,17787.0
2020-10-01 11:00:00,100.04,100.35,99.82,100.34,15275.0,87.8828,88.1551,87.6895,88.1463,15275.0
2020-10-01 11:05:00,100.29,100.58,100.25,100.5,16924.0,88.1024,88.3571,88.0672,88.2869,16924.0
2020-10-01 11:10:00,100.48,100.7,100.4,100.7,12067.0,88.2693,88.4626,88.199,88.4626,12067.0
2020-10-01 11:15:00,100.69,101.05,100.68,100.93,10603.0,88.4538,88.77,88.445,88.6646,10603.0
2020-10-01 11:20:00,100.93,101.41,100.93,101.36,12168.0,88.6646,89.0863,88.6646,89.0423,12168.0
2020-10-01 11:25:00,101.33,101.38,101.21,101.21,11692.0,89.016,89.0599,88.9106,88.9106,11692.0
2020-10-01 11:30:00,101.28,101.4,101.23,101.38,11317.0,88.9721,89.0775,88.9281,89.0599,11317.0
2020-10-01 11:35:00,101.41,101.43,101.27,101.32,13490.0,89.0863,89.1038,88.9633,89.0072,13490.0
2020-10-01 11:40:00,101.33,101.51,101.32,101.47,7537.0,89.016,89.1741,89.0072,89.139,7537.0
2020-10-01 11:45:00,101.44,101.53,101.41,101.51,4551.0,89.1126,89.1917,89.0863,89.1741,4551.0
2020-10-01 11:50:00,101.51,101.85,101.51,101.72,10764.0,89.1741,89.4728,89.1741,89.3586,10764.0
2020-10-01 11:55:00,101.71,101.87,101.71,101.87,5050.0,89.3498,89.4904,89.3498,89.4904,5050.0
2020-10-01 12:00:00,101.86,101.86,101.44,101.48,7727.0,89.4816,89.4816,89.1126,89.1478,7727.0
2020-10-01 12:05:00,101.49,101.51,101.38,101.43,8373.0,89.1566,89.1741,89.0599,89.1038,8373.0
2020-10-01 12:10:00,101.45,101.45,101.21,101.25,8960.0,89.1214,89.1214,88.9106,88.9457,8960.0
2020-10-01 12:15:00,101.26,101.29,101.0,101.22,15747.0,88.9545,88.9809,88.7261,88.9194,15747.0
2020-10-01 12:20:00,101.21,101.43,101.21,101.38,9069.0,88.9106,89.1038,88.9106,89.0599,9069.0
2020-10-01 12:25:00,101.38,101.4,101.28,101.28,5555.0,89.0599,89.0775,88.9721,88.9721,5555.0
2020-10-01 12:30:00,101.3,101.34,101.24,101.25,5351.0,88.9896,89.0248,88.9369,88.9457,5351.0
2020-10-01 12:35:00,101.26,101.36,101.25,101.29,5006.0,88.9545,89.0423,88.9457,88.9809,5006.0
2020-10-01 12:40:00,101.28,101.35,101.28,101.29,6335.0,88.9721,89.0336,88.9721,88.9809,6335.0
2020-10-01 12:45:00,101.27,101.28,101.16,101.17,6484.0,88.9633,88.9721,88.8667,88.8754,6484.0
2020-10-01 12:50:00,101.15,101.15,100.96,101.03,15218.0,88.8579,88.8579,88.691,88.7525,15218.0
2020-10-01 12:55:00,101.03,101.08,100.94,101.04,26135.0,88.7525,88.7964,88.6734,88.7612,26135.0
2020-10-01 13:00:00,101.04,101.09,100.94,100.95,15901.0,88.7612,88.8052,88.6734,88.6822,15901.0
2020-10-01 13:05:00,100.99,101.09,100.95,101.09,3046.0,88.7173,88.8052,88.6822,88.8052,3046.0
2020-10-01 13:10:00,101.1,101.13,101.03,101.04,4761.0,88.8139,88.8403,88.7525,88.7612,4761.0
2020-10-01 13:15:00,101.04,101.08,100.93,100.95,3662.0,88.7612,88.7964,88.6646,88.6822,3662.0
2020-10-01 13:20:00,100.97,100.98,100.65,100.76,37347.0,88.6997,88.7085,88.4186,88.5153,37347.0
2020-10-01 13:25:00,100.75,100.83,100.58,100.68,33870.0,88.5065,88.5768,88.3571,88.445,33870.0
2020-10-01 13:30:00,100.71,100.71,100.55,100.58,8570.0,88.4713,88.4713,88.3308,88.3571,8570.0
2020-10-01 13:35:00,100.61,100.71,100.5,100.71,28213.0,88.3835,88.4713,88.2869,88.4713,28213.0
2020-10-01 13:40:00,100.69,100.69,100.45,100.57,8228.0,88.4538,88.4538,88.2429,88.3484,8228.0
2020-10-01 13:45:00,100.56,100.56,100.34,100.36,9730.0,88.3396,88.3396,88.1463,88.1639,9730.0
2020-10-01 13:50:00,100.36,100.42,100.28,100.35,9012.0,88.1639,88.2166,88.0936,88.1551,9012.0
2020-10-01 13:55:00,100.34,100.34,99.93,99.99,14299.0,88.1463,88.1463,87.7861,87.8388,14299.0
2020-10-01 14:00:00,100.02,100.25,99.56,100.09,51663.0,87.8652,88.0672,87.4611,87.9267,51663.0
2020-10-01 14:05:00,100.09,100.23,99.97,100.02,14716.0,87.9267,88.0497,87.8213,87.8652,14716.0
2020-10-01 14:10:00,100.05,100.22,99.82,100.2,8338.0,87.8915,88.0409,87.6895,88.0233,8338.0
2020-10-01 14:15:00,100.18,100.35,100.06,100.33,7910.0,88.0057,88.1551,87.9003,88.1375,7910.0
2020-10-01 14:20:00,100.32,100.48,100.3,100.42,15915.0,88.1287,88.2693,88.1112,88.2166,15915.0
2020-10-01 14:25:00,100.4,100.52,100.39,100.51,14263.0,88.199,88.3044,88.1902,88.2956,14263.0
2020-10-01 14:30:00,100.49,100.61,100.44,100.61,6174.0,88.2781,88.3835,88.2342,88.3835,6174.0
2020-10-01 14:35:00,100.61,100.72,100.56,100.66,10251.0,88.3835,88.4801,88.3396,88.4274,10251.0
2020-10-01 14:40:00,100.69,100.75,100.5,100.7,28608.0,88.4538,88.5065,88.2869,88.4626,28608.0
2020-10-01 14:45:00,100.68,100.68,100.5,100.51,15901.0,88.445,88.445,88.2869,88.2956,15901.0
2020-10-01 14:50:00,100.47,100.62,100.46,100.62,14674.0,88.2605,88.3923,88.2517,88.3923,14674.0
2020-10-01 14:55:00,100.6,100.65,100.54,100.64,10988.0,88.3747,88.4186,88.322,88.4098,10988.0
2020-10-01 15:00:00,100.64,100.76,100.6,100.74,17966.0,88.4098,88.5153,88.3747,88.4977,17966.0
2020-10-01 15:05:00,100.73,100.82,100.61,100.81,11251.0,88.4889,88.568,88.3835,88.5592,11251.0
2020-10-01 15:10:00,100.81,101.12,100.8,101.04,19573.0,88.5592,88.8315,88.5504,88.7612,19573.0
2020-10-01 15:15:00,101.08,101.14,100.97,101.08,20709.0,88.7964,88.8491,88.6997,88.7964,20709.0
2020-10-01 15:20:00,101.08,101.19,100.99,101.14,22295.0,88.7964,88.893,88.7173,88.8491,22295.0
2020-10-01 15:25:00,101.13,101.5,101.04,101.44,16893.0,88.8403,89.1653,88.7612,89.1126,16893.0
2020-10-01 15:30:00,101.42,101.64,101.32,101.62,23373.0,89.0951,89.2883,89.0072,89.2708,23373.0
2020-10-01 15:35:00,101.64,101.9,101.6,101.87,27843.0,89.2883,89.5167,89.2532,89.4904,27843.0
2020-10-01 15:40:00,101.89,101.96,101.67,101.92,29290.0,89.5079,89.5694,89.3147,89.5343,29290.0
2020-10-01 15:45:00,101.89,101.97,101.59,101.73,37833.0,89.5079,89.5782,89.2444,89.3674,37833.0
2020-10-01 15:50:00,101.7,101.89,101.65,101.66,45792.0,89.341,89.5079,89.2971,89.3059,45792.0
2020-10-01 15:55:00,101.67,102.37,101.65,102.13,177533.0,89.3147,89.9296,89.2971,89.7188,177533.0
2020-10-02 09:30:00,101.0,101.54,100.5,101.06,72944.0,88.7261,89.2005,88.2869,88.7788,72944.0
2020-10-02 09:35:00,101.06,101.75,101.06,101.75,16196.0,88.7788,89.385,88.7788,89.385,16196.0
2020-10-02 09:40:00,101.75,101.99,101.48,101.63,13420.0,89.385,89.5958,89.1478,89.2795,13420.0
2020-10-02 09:45:00,101.49,101.66,101.48,101.66,8617.0,89.1566,89.3059,89.1478,89.3059,8617.0
2020-10-02 09:50:00,101.69,101.81,101.5,101.62,5240.0,89.3322,89.4377,89.1653,89.2708,5240.0
2020-10-02 09:55:00,101.68,102.12,101.58,101.91,11951.0,89.3235,89.71,89.2356,89.5255,11951.0
2020-10-02 10:00:00,101.93,102.65,101.93,102.6,19975.0,89.5431,90.1756,89.5431,90.1317,19975.0
2020-10-02 10:05:00,102.63,103.02,102.63,102.84,22641.0,90.158,90.5006,90.158,90.3425,22641.0
2020-10-02 10:10:00,102.77,102.97,102.75,102.93,40993.0,90.281,90.4567,90.2634,90.4216,40993.0
2020-10-02 10:15:00,102.92,103.01,102.67,102.8,20100.0,90.4128,90.4918,90.1932,90.3074,20100.0
2020-10-02 10:20:00,102.76,102.76,102.6,102.73,29002.0,90.2722,90.2722,90.1317,90.2459,29002.0
2020-10-02 10:25:00,102.69,102.9,102.62,102.78,19626.0,90.2107,90.3952,90.1492,90.2898,19626.0
2020-10-02 10:30:00,102.8,102.89,102.65,102.89,6331.0,90.3074,90.3864,90.1756,90.3864,6331.0
2020-10-02 10:35:00,102.94,102.94,102.76,102.76,6985.0,90.4303,90.4303,90.2722,90.2722,6985.0
2020-10-02 10:40:00,102.71,102.92,102.71,102.81,2426.0,90.2283,90.4128,90.2283,90.3161,2426.0
2020-10-02 10:45:00,102.81,103.0,102.8,102.86,3610.0,90.3161,90.4831,90.3074,90.3601,3610.0
2020-10-02 10:50:00,102.84,103.04,102.81,102.91,13043.0,90.3425,90.5182,90.3161,90.404,13043.0
2020-10-02 10:55:00,102.97,103.11,102.96,103.0,9241.0,90.4567,90.5797,90.4479,90.4831,9241.0
2020-10-02 11:00:00,102.95,103.21,102.94,103.04,19610.0,90.4391,90.6675,90.4303,90.5182,19610.0
2020-10-02 11:05:00,102.97,103.3,102.97,103.24,7061.0,90.4567,90.7466,90.4567,90.6939,7061.0
2020-10-02 11:10:00,103.18,103.28,103.14,103.14,3097.0,90.6412,90.729,90.606,90.606,3097.0
2020-10-02 11:15:00,103.21,103.5,103.17,103.44,11534.0,90.6675,90.9223,90.6324,90.8696,11534.0
2020-10-02 11:20:00,103.42,103.52,103.35,103.46,9265.0,90.852,90.9399,90.7905,90.8871,9265.0
2020-10-02 11:25:00,103.48,103.55,103.33,103.39,8766.0,90.9047,90.9662,90.7729,90.8257,8766.0
2020-10-02 11:30:00,103.39,103.49,103.1,103.11,6455.0,90.8257,90.9135,90.5709,90.5797,6455.0
2020-10-02 11:35:00,103.21,103.23,103.02,103.03,4269.0,90.6675,90.6851,90.5006,90.5094,4269.0
2020-10-02 11:40:00,103.05,103.07,102.88,102.9,8419.0,90.527,90.5445,90.3776,90.3952,8419.0
2020-10-02 11:45:00,102.82,102.99,102.77,102.96,16571.0,90.3249,90.4743,90.281,90.4479,16571.0
2020-10-02 11:50:00,102.94,103.02,102.77,102.83,11108.0,90.4303,90.5006,90.281,90.3337,11108.0
2020-10-02 11:55:00,102.8,102.83,102.66,102.76,12010.0,90.3074,90.3337,90.1844,90.2722,12010.0
2020-10-02 12:00:00,102.73,102.89,102.67,102.8,8439.0,90.2459,90.3864,90.1932,90.3074,8439.0
2020-10-02 12:05:00,102.76,103.25,102.71,103.2,16047.0,90.2722,90.7027,90.2283,90.6587,16047.0
2020-10-02 12:10:00,103.19,103.56,103.08,103.35,23691.0,90.65,90.975,90.5533,90.7905,23691.0
2020-10-02 12:15:00,103.27,103.65,103.27,103.65,17402.0,90.7202,91.0541,90.7202,91.0541,17402.0
2020-10-02 12:20:00,103.7,103.88,103.55,103.79,21702.0,91.098,91.2561,90.9662,91.177,21702.0
2020-10-02 12:25:00,103.81,103.84,103.69,103.81,15935.0,91.1946,91.221,91.0892,91.1946,15935.0
2020-10-02 12:30:00,103.78,103.89,103.76,103.77,27456.0,91.1683,91.2649,91.1507,91.1595,27456.0
2020-10-02 12:35:00,103.75,103.83,103.62,103.75,10175.0,91.1419,91.2122,91.0277,91.1419,10175.0
2020-10-02 12:40:00,103.76,103.86,103.47,103.57,10241.0,91.1507,91.2385,90.8959,90.9838,10241.0
2020-10-02 12:45:00,103.58,103.83,103.54,103.72,9870.0,90.9926,91.2122,90.9574,91.1156,9870.0
2020-10-02 12:50:00,103.72,103.89,103.59,103.77,12037.0,91.1156,91.2649,91.0014,91.1595,12037.0
2020-10-02 12:55:00,103.78,103.81,103.64,103.7,10220.0,91.1683,91.1946,91.0453,91.098,10220.0
2020-10-02 13:00:00,103.66,103.78,103.59,103.71,8714.0,91.0628,91.1683,91.0014,91.1068,8714.0
2020-10-02 13:05:00,103.68,103.73,103.45,103.73,14401.0,91.0804,91.1243,90.8784,91.1243,14401.0
2020-10-02 13:10:00,103.76,103.91,103.66,103.7,10583.0,91.1507,91.2825,91.0628,91.098,10583.0
2020-10-02 13:15:00,103.72,103.8,103.62,103.8,9091.0,91.1156,91.1858,91.0277,91.1858,9091.0
2020-10-02 13:20:00,103.83,103.93,103.73,103.87,8448.0,91.2122,91.3,91.1243,91.2473,8448.0
2020-10-02 13:25:00,103.91,103.95,103.83,103.87,16247.0,91.2825,91.3176,91.2122,91.2473,16247.0
2020-10-02 13:30:00,103.89,103.92,103.5,103.5,11476.0,91.2649,91.2912,90.9223,90.9223,11476.0
2020-10-02 13:35:00,103.53,103.73,103.53,103.67,3345.0,90.9486,91.1243,90.9486,91.0716,3345.0
2020-10-02 13:40:00,103.69,103.69,103.34,103.42,11367.0,91.0892,91.0892,90.7817,90.852,11367.0
2020-10-02 13:45:00,103.38,103.45,103.26,103.27,22024.0,90.8169,90.8784,90.7115,90.7202,22024.0
2020-10-02 13:50:00,103.34,103.52,103.25,103.45,11022.0,90.7817,90.9399,90.7027,90.8784,11022.0
2020-10-02 13:55:00,103.45,103.48,103.38,103.45,3659.0,90.8784,90.9047,90.8169,90.8784,3659.0
2020-10-02 14:00:00,103.49,103.72,103.49,103.64,8418.0,90.9135,91.1156,90.9135,91.0453,8418.0
2020-10-02 14:05:00,103.66,103.73,103.58,103.72,7332.0,91.0628,91.1243,90.9926,91.1156,7332.0
2020-10-02 14:10:00,103.73,103.87,103.71,103.74,11549.0,91.1243,91.2473,91.1068,91.1331,11549.0
2020-10-02 14:15:00,103.78,103.91,103.76,103.85,9568.0,91.1683,91.2825,91.1507,91.2298,9568.0
2020-10-02 14:20:00,103.88,104.11,103.88,104.06,20179.0,91.2561,91.4582,91.2561,91.4142,20179.0
2020-10-02 14:25:00,104.11,104.12,103.99,104.12,9381.0,91.4582,91.4669,91.3527,91.4669,9381.0
2020-10-02 14:30:00,104.13,104.2,104.05,104.14,14015.0,91.4757,91.5372,91.4055,91.4845,14015.0
2020-10-02 14:35:00,104.11,104.22,104.06,104.09,8011.0,91.4582,91.5548,91.4142,91.4406,8011.0
2020-10-02 14:40:00,104.11,104.29,104.09,104.24,13988.0,91.4582,91.6163,91.4406,91.5724,13988.0
2020-10-02 14:45:00,104.26,104.42,104.18,104.27,18268.0,91.5899,91.7305,91.5197,91.5987,18268.0
2020-10-02 14:50:00,104.25,104.25,104.06,104.07,9204.0,91.5811,91.5811,91.4142,91.423,9204.0
2020-10-02 14:55:00,104.12,104.2,103.9,104.05,13965.0,91.4669,91.5372,91.2737,91.4055,13965.0
2020-10-02 15:00:00,104.07,104.13,103.9,104.11,20541.0,91.423,91.4757,91.2737,91.4582,20541.0
2020-10-02 15:05:00,104.09,104.12,103.99,104.1,22418.0,91.4406,91.4669,91.3527,91.4494,22418.0
2020-10-02 15:10:00,104.14,104.31,103.88,104.02,30994.0,91.4845,91.6339,91.2561,91.3791,30994.0
2020-10-02 15:15:00,104.0,104.4,103.92,104.32,23414.0,91.3615,91.7129,91.2912,91.6426,23414.0
2020-10-02 15:20:00,104.27,104.39,104.18,104.3,20475.0,91.5987,91.7041,91.5197,91.6251,20475.0
2020-10-02 15:25:00,104.34,104.48,104.31,104.43,19377.0,91.6602,91.7832,91.6339,91.7393,19377.0
2020-10-02 15:30:00,104.46,104.59,104.36,104.5,35524.0,91.7656,91.8798,91.6778,91.8008,35524.0
2020-10-02 15:35:00,104.52,104.55,104.23,104.33,24254.0,91.8183,91.8447,91.5636,91.6514,24254.0
2020-10-02 15:40:00,104.32,104.4,104.07,104.11,27394.0,91.6426,91.7129,91.423,91.4582,27394.0
2020-10-02 15:45:00,104.11,104.41,104.06,104.19,42229.0,91.4582,91.7217,91.4142,91.5284,42229.0
2020-10-02 15:50:00,104.36,104.49,104.25,104.39,40852.0,91.6778,91.792,91.5811,91.7041,40852.0
2020-10-02 15:55:00,104.38,104.74,104.19,104.22,335621.0,91.6953,92.0116,91.5284,91.5548,335621.0
2020-10-05 09:30:00,105.0,105.61,104.7,104.7,38415.0,92.24,92.7759,91.9765,91.9765,38415.0
2020-10-05 09:35:00,104.78,104.91,104.41,104.41,6343.0,92.0467,92.1609,91.7217,91.7217,6343.0
2020-10-05 09:40:00,104.36,104.46,104.12,104.17,8130.0,91.6778,91.7656,91.4669,91.5109,8130.0
2020-10-05 09:45:00,104.16,104.32,103.92,104.02,6279.0,91.5021,91.6426,91.2912,91.3791,6279.0
2020-10-05 09:50:00,104.03,104.37,104.03,104.18,8131.0,91.3879,91.6866,91.3879,91.5197,8131.0
2020-10-05 09:55:00,104.16,104.26,103.71,103.71,20030.0,91.5021,91.5899,91.1068,91.1068,20030.0
2020-10-05 10:00:00,103.76,103.86,103.43,103.57,18263.0,91.1507,91.2385,90.8608,90.9838,18263.0
2020-10-05 10:05:00,103.54,103.91,103.53,103.67,10584.0,90.9574,91.2825,90.9486,91.0716,10584.0
2020-10-05 10:10:00,103.68,104.09,103.61,104.03,8456.0,91.0804,91.4406,91.0189,91.3879,8456.0
2020-10-05 10:15:00,104.14,104.22,103.85,103.97,14573.0,91.4845,91.5548,91.2298,91.3352,14573.0
2020-10-05 10:20:00,103.96,104.05,103.86,104.01,17698.0,91.3264,91.4055,91.2385,91.3703,17698.0
2020-10-05 10:25:00,104.05,104.06,103.91,104.01,7099.0,91.4055,91.4142,91.2825,91.3703,7099.0
2020-10-05 10:30:00,104.04,104.35,104.03,104.34,9329.0,91.3967,91.669,91.3879,91.6602,9329.0
2020-10-05 10:35:00,104.33,104.47,104.28,104.42,15225.0,91.6514,91.7744,91.6075,91.7305,15225.0
2020-10-05 10:40:00,104.46,104.59,104.42,104.52,13424.0,91.7656,91.8798,91.7305,91.8183,13424.0
2020-10-05 10:45:00,104.46,104.56,104.39,104.5,15753.0,91.7656,91.8535,91.7041,91.8008,15753.0
2020-10-05 10:50:00,104.46,104.46,104.22,104.36,12522.0,91.7656,91.7656,91.5548,91.6778,12522.0
2020-10-05 10:55:00,104.33,104.51,104.32,104.45,15604.0,91.6514,91.8095,91.6426,91.7568,15604.0
2020-10-05 11:00:00,104.42,104.69,104.36,104.69,6045.0,91.7305,91.9677,91.6778,91.9677,6045.0
2020-10-05 11:05:00,104.65,104.69,104.35,104.35,6876.0,91.9325,91.9677,91.669,91.669,6876.0
2020-10-05 11:10:00,104.33,104.55,104.3,104.53,9562.0,91.6514,91.8447,91.6251,91.8271,9562.0
2020-10-05 11:15:00,104.53,104.78,104.52,104.68,16926.0,91.8271,92.0467,91.8183,91.9589,16926.0
2020-10-05 11:20:00,104.68,104.81,104.67,104.74,8600.0,91.9589,92.0731,91.9501,92.0116,8600.0
2020-10-05 11:25:00,104.78,104.97,104.65,104.65,12138.0,92.0467,92.2136,91.9325,91.9325,12138.0
2020-10-05 11:30:00,104.61,104.87,104.61,104.86,7100.0,91.8974,92.1258,91.8974,92.117,7100.0
2020-10-05 11:35:00,104.82,104.84,104.67,104.67,3519.0,92.0819,92.0994,91.9501,91.9501,3519.0
2020-10-05 11:40:00,104.67,104.83,104.61,104.8,12331.0,91.9501,92.0907,91.8974,92.0643,12331.0
2020-10-05 11:45:00,104.8,104.89,104.65,104.66,11919.0,92.0643,92.1434,91.9325,91.9413,11919.0
2020-10-05 11:50:00,104.62,104.78,104.62,104.71,10847.0,91.9062,92.0467,91.9062,91.9852,10847.0
2020-10-05 11:55:00,104.71,104.81,104.71,104.72,8264.0,91.9852,92.0731,91.9852,91.994,8264.0
2020-10-05 12:00:00,104.75,104.78,104.41,104.46,6786.0,92.0204,92.0467,91.7217,91.7656,6786.0
2020-10-05 12:05:00,104.5,104.62,104.46,104.48,8301.0,91.8008,91.9062,91.7656,91.7832,8301.0
2020-10-05 12:10:00,104.48,104.54,104.45,104.5,13507.0,91.7832,91.8359,91.7568,91.8008,13507.0
2020-10-05 12:15:00,104.51,104.6,104.49,104.53,8211.0,91.8095,91.8886,91.792,91.8271,8211.0
2020-10-05 12:20:00,104.54,104.56,104.4,104.43,4801.0,91.8359,91.8535,91.7129,91.7393,4801.0
2020-10-05 12:25:00,104.44,104.56,104.44,104.56,8649.0,91.7481,91.8535,91.7481,91.8535,8649.0
2020-10-05 12:30:00,104.56,104.59,104.52,104.52,5910.0,91.8535,91.8798,91.8183,91.8183,5910.0
2020-10-05 12:35:00,104.52,104.53,104.37,104.5,10360.0,91.8183,91.8271,91.6866,91.8008,10360.0
2020-10-05 12:40:00,104.5,104.56,104.42,104.56,9700.0,91.8008,91.8535,91.7305,91.8535,9700.0
2020-10-05 12:45:00,104.59,104.78,104.58,104.75,6756.0,91.8798,92.0467,91.871,92.0204,6756.0
2020-10-05 12:50:00,104.73,104.75,104.55,104.61,3155.0,92.0028,92.0204,91.8447,91.8974,3155.0
2020-10-05 12:55:00,104.64,104.84,104.64,104.81,22080.0,91.9238,92.0994,91.9238,92.0731,22080.0
2020-10-05 13:00:00,104.82,104.94,104.8,104.8,7718.0,92.0819,92.1873,92.0643,92.0643,7718.0
2020-10-05 13:05:00,104.77,104.87,104.72,104.83,5733.0,92.038,92.1258,91.994,92.0907,5733.0
2020-10-05 13:10:00,104.84,104.87,104.77,104.84,4695.0,92.0994,92.1258,92.038,92.0994,4695.0
2020-10-05 13:15:00,104.83,104.96,104.81,104.93,11508.0,92.0907,92.2049,92.0731,92.1785,11508.0
2020-10-05 13:20:00,104.92,104.96,104.85,104.89,13676.0,92.1697,92.2049,92.1082,92.1434,13676.0
2020-10-05 13:25:00,104.86,104.86,104.72,104.83,4803.0,92.117,92.117,91.994,92.0907,4803.0
2020-10-05 13:30:00,104.81,104.82,104.68,104.72,4008.0,92.0731,92.0819,91.9589,91.994,4008.0
2020-10-05 13:35:00,104.74,104.91,104.74,104.89,8324.0,92.0116,92.1609,92.0116,92.1434,8324.0
2020-10-05 13:40:00,104.9,104.93,104.87,104.87,5515.0,92.1522,92.1785,92.1258,92.1258,5515.0
2020-10-05 13:45:00,104.85,104.87,104.77,104.79,4656.0,92.1082,92.1258,92.038,92.0555,4656.0
2020-10-05 13:50:00,104.79,104.91,104.79,104.87,4068.0,92.0555,92.1609,92.0555,92.1258,4068.0
2020-10-05 13:55:00,104.86,104.91,104.78,104.79,7445.0,92.117,92.1609,92.0467,92.0555,7445.0
2020-10-05 14:00:00,104.81,104.83,104.75,104.75,3926.0,92.0731,92.0907,92.0204,92.0204,3926.0
2020-10-05 14:05:00,104.79,104.9,104.76,104.88,7235.0,92.0555,92.1522,92.0292,92.1346,7235.0
2020-10-05 14:10:00,104.88,104.91,104.74,104.77,14416.0,92.1346,92.1609,92.0116,92.038,14416.0
2020-10-05 14:15:00,104.78,104.93,104.76,104.91,14942.0,92.0467,92.1785,92.0292,92.1609,14942.0
2020-10-05 14:20:00,104.93,104.95,104.78,104.79,13957.0,92.1785,92.1961,92.0467,92.0555,13957.0
2020-10-05 14:25:00,104.81,104.85,104.74,104.78,17248.0,92.0731,92.1082,92.0116,92.0467,17248.0
2020-10-05 14:30:00,104.78,104.84,104.69,104.73,12104.0,92.0467,92.0994,91.9677,92.0028,12104.0
2020-10-05 14:35:00,104.73,104.81,104.72,104.77,10145.0,92.0028,92.0731,91.994,92.038,10145.0
2020-10-05 14:40:00,104.76,104.78,104.67,104.69,5906.0,92.0292,92.0467,91.9501,91.9677,5906.0
2020-10-05 14:45:00,104.7,104.9,104.7,104.75,19147.0,91.9765,92.1522,91.9765,92.0204,19147.0
2020-10-05 14:50:00,104.76,104.93,104.75,104.84,27897.0,92.0292,92.1785,92.0204,92.0994,27897.0
2020-10-05 14:55:00,104.82,105.03,104.77,104.93,64772.0,92.0819,92.2664,92.038,92.1785,64772.0
2020-10-05 15:00:00,104.93,104.95,104.82,104.92,63121.0,92.1785,92.1961,92.0819,92.1697,63121.0
2020-10-05 15:05:00,104.88,104.93,104.79,104.88,35578.0,92.1346,92.1785,92.0555,92.1346,35578.0
2020-10-05 15:10:00,104.91,104.97,104.79,104.88,26989.0,92.1609,92.2136,92.0555,92.1346,26989.0
2020-10-05 15:15:00,104.91,104.94,104.86,104.86,27645.0,92.1609,92.1873,92.117,92.117,27645.0
2020-10-05 15:20:00,104.88,104.97,104.87,104.96,16083.0,92.1346,92.2136,92.1258,92.2049,16083.0
2020-10-05 15:25:00,104.98,105.22,104.98,105.19,35154.0,92.2224,92.4333,92.2224,92.4069,35154.0
2020-10-05 15:30:00,105.21,105.23,105.01,105.16,14501.0,92.4245,92.4421,92.2488,92.3806,14501.0
2020-10-05 15:35:00,105.19,105.49,105.16,105.35,17457.0,92.4069,92.6705,92.3806,92.5475,17457.0
2020-10-05 15:40:00,105.37,105.48,105.12,105.18,18240.0,92.565,92.6617,92.3454,92.3981,18240.0
2020-10-05 15:45:00,105.19,105.19,104.96,104.97,31230.0,92.4069,92.4069,92.2049,92.2136,31230.0
2020-10-05 15:50:00,104.98,105.13,104.95,105.13,42657.0,92.2224,92.3542,92.1961,92.3542,42657.0
2020-10-05 15:55:00,105.13,105.31,104.9,105.22,160248.0,92.3542,92.5123,92.1522,92.4333,160248.0
2020-10-06 09:30:00,105.28,105.49,104.55,104.62,30579.0,92.486,92.6705,91.8447,91.9062,30579.0
2020-10-06 09:35:00,104.49,104.73,104.05,104.05,16200.0,91.792,92.0028,91.4055,91.4055,16200.0
2020-10-06 09:40:00,104.15,104.3,103.92,104.3,15416.0,91.4933,91.6251,91.2912,91.6251,15416.0
2020-10-06 09:45:00,104.29,104.74,104.21,104.52,27480.0,91.6163,92.0116,91.546,91.8183,27480.0
2020-10-06 09:50:00,104.52,104.58,104.36,104.46,5938.0,91.8183,91.871,91.6778,91.7656,5938.0
2020-10-06 09:55:00,104.41,104.53,104.24,104.42,6272.0,91.7217,91.8271,91.5724,91.7305,6272.0
2020-10-06 10:00:00,104.26,104.5,104.16,104.5,42006.0,91.5899,91.8008,91.5021,91.8008,42006.0
2020-10-06 10:05:00,104.57,104.68,104.31,104.36,5669.0,91.8623,91.9589,91.6339,91.6778,5669.0
2020-10-06 10:10:00,104.31,104.7,104.28,104.66,18092.0,91.6339,91.9765,91.6075,91.9413,18092.0
2020-10-06 10:15:00,104.67,104.72,104.45,104.45,14206.0,91.9501,91.994,91.7568,91.7568,14206.0
2020-10-06 10:20:00,104.48,104.63,104.35,104.46,11634.0,91.7832,91.915,91.669,91.7656,11634.0
2020-10-06 10:25:00,104.42,104.47,104.31,104.45,2309.0,91.7305,91.7744,91.6339,91.7568,2309.0
2020-10-06 10:30:00,104.47,104.5,104.35,104.49,6029.0,91.7744,91.8008,91.669,91.792,6029.0
2020-10-06 10:35:00,104.49,104.49,104.31,104.36,5780.0,91.792,91.792,91.6339,91.6778,5780.0
2020-10-06 10:40:00,104.36,104.55,104.22,104.38,9047.0,91.6778,91.8447,91.5548,91.6953,9047.0
2020-10-06 10:45:00,104.36,104.88,104.35,104.74,25169.0,91.6778,92.1346,91.669,92.0116,25169.0
2020-10-06 10:50:00,104.78,105.11,104.73,105.03,4597.0,92.0467,92.3366,92.0028,92.2664,4597.0
2020-10-06 10:55:00,105.1,105.17,104.99,104.99,4733.0,92.3279,92.3893,92.2312,92.2312,4733.0
2020-10-06 11:00:00,105.0,105.03,104.79,105.03,10105.0,92.24,92.2664,92.0555,92.2664,10105.0
2020-10-06 11:05:00,105.0,105.1,104.94,104.99,2494.0,92.24,92.3279,92.1873,92.2312,2494.0
2020-10-06 11:10:00,105.03,105.1,104.96,105.03,2356.0,92.2664,92.3279,92.2049,92.2664,2356.0
2020-10-06 11:15:00,105.02,105.15,105.01,105.12,3120.0,92.2576,92.3718,92.2488,92.3454,3120.0
2020-10-06 11:20:00,105.15,105.25,105.06,105.1,6573.0,92.3718,92.4596,92.2927,92.3279,6573.0
2020-10-06 11:25:00,105.14,105.29,105.05,105.27,5249.0,92.363,92.4948,92.2839,92.4772,5249.0
2020-10-06 11:30:00,105.26,105.26,105.1,105.16,7430.0,92.4684,92.4684,92.3279,92.3806,7430.0
2020-10-06 11:35:00,105.13,105.13,104.99,105.05,7760.0,92.3542,92.3542,92.2312,92.2839,7760.0
2020-10-06 11:40:00,105.05,105.09,104.96,105.02,6891.0,92.2839,92.3191,92.2049,92.2576,6891.0
2020-10-06 11:45:00,104.95,105.03,104.84,104.9,11071.0,92.1961,92.2664,92.0994,92.1522,11071.0
2020-10-06 11:50:00,104.86,104.96,104.81,104.92,5805.0,92.117,92.2049,92.0731,92.1697,5805.0
2020-10-06 11:55:00,104.92,105.05,104.91,104.99,3655.0,92.1697,92.2839,92.1609,92.2312,3655.0
2020-10-06 12:00:00,105.02,105.07,104.92,104.97,15078.0,92.2576,92.3015,92.1697,92.2136,15078.0
2020-10-06 12:05:00,104.9,104.98,104.86,104.88,3205.0,92.1522,92.2224,92.117,92.1346,3205.0
2020-10-06 12:10:00,104.9,104.94,104.85,104.85,6966.0,92.1522,92.1873,92.1082,92.1082,6966.0
2020-10-06 12:15:00,104.9,104.98,104.87,104.95,8263.0,92.1522,92.2224,92.1258,92.1961,8263.0
2020-10-06 12:20:00,104.95,104.98,104.87,104.89,5434.0,92.1961,92.2224,92.1258,92.1434,5434.0
2020-10-06 12:25:00,104.9,104.93,104.62,104.65,1510.0,92.1522,92.1785,91.9062,91.9325,1510.0
2020-10-06 12:30:00,104.66,104.67,104.58,104.61,4643.0,91.9413,91.9501,91.871,91.8974,4643.0
2020-10-06 12:35:00,104.65,104.93,104.64,104.89,2575.0,91.9325,92.1785,91.9238,92.1434,2575.0
2020-10-06 12:40:00,104.88,105.04,104.88,105.0,5014.0,92.1346,92.2751,92.1346,92.24,5014.0
2020-10-06 12:45:00,104.99,105.14,104.95,105.14,3838.0,92.2312,92.363,92.1961,92.363,3838.0
2020-10-06 12:50:00,105.12,105.41,105.11,105.26,16683.0,92.3454,92.6002,92.3366,92.4684,16683.0
2020-10-06 12:55:00,105.33,105.4,105.26,105.33,5940.0,92.5299,92.5914,92.4684,92.5299,5940.0
2020-10-06 13:00:00,105.36,105.45,105.35,105.39,7032.0,92.5563,92.6353,92.5475,92.5826,7032.0
2020-10-06 13:05:00,105.38,105.5,105.37,105.48,20942.0,92.5738,92.6792,92.565,92.6617,20942.0
2020-10-06 13:10:00,105.48,105.63,105.43,105.6,17067.0,92.6617,92.7934,92.6177,92.7671,17067.0
2020-10-06 13:15:00,105.64,105.67,105.49,105.55,22755.0,92.8022,92.8286,92.6705,92.7232,22755.0
2020-10-06 13:20:00,105.57,105.59,105.49,105.5,44625.0,92.7407,92.7583,92.6705,92.6792,44625.0
2020-10-06 13:25:00,105.51,105.51,105.27,105.33,18118.0,92.688,92.688,92.4772,92.5299,18118.0
2020-10-06 13:30:00,105.3,105.33,105.27,105.33,1800.0,92.5035,92.5299,92.4772,92.5299,1800.0
2020-10-06 13:35:00,105.35,105.35,105.24,105.3,4235.0,92.5475,92.5475,92.4508,92.5035,4235.0
2020-10-06 13:40:00,105.31,105.35,105.21,105.23,3849.0,92.5123,92.5475,92.4245,92.4421,3849.0
2020-10-06 13:45:00,105.3,105.3,105.19,105.2,5494.0,92.5035,92.5035,92.4069,92.4157,5494.0
2020-10-06 13:50:00,105.2,105.2,105.06,105.17,8714.0,92.4157,92.4157,92.2927,92.3893,8714.0
2020-10-06 13:55:00,105.18,105.2,105.07,105.07,2533.0,92.3981,92.4157,92.3015,92.3015,2533.0
2020-10-06 14:00:00,105.09,105.18,105.02,105.17,17310.0,92.3191,92.3981,92.2576,92.3893,17310.0
2020-10-06 14:05:00,105.15,105.32,105.14,105.22,13174.0,92.3718,92.5211,92.363,92.4333,13174.0
2020-10-06 14:10:00,105.2,105.31,105.13,105.31,10896.0,92.4157,92.5123,92.3542,92.5123,10896.0
2020-10-06 14:15:00,105.29,105.37,105.25,105.26,14985.0,92.4948,92.565,92.4596,92.4684,14985.0
2020-10-06 14:20:00,105.26,105.33,105.23,105.23,16056.0,92.4684,92.5299,92.4421,92.4421,16056.0
2020-10-06 14:25:00,105.26,105.28,105.17,105.18,5081.0,92.4684,92.486,92.3893,92.3981,5081.0
2020-10-06 14:30:00,105.2,105.28,105.18,105.23,9788.0,92.4157,92.486,92.3981,92.4421,9788.0
2020-10-06 14:35:00,105.24,105.34,105.22,105.3,24221.0,92.4508,92.5387,92.4333,92.5035,24221.0
2020-10-06 14:40:00,105.3,105.53,105.29,105.45,15579.0,92.5035,92.7056,92.4948,92.6353,15579.0
2020-10-06 14:45:00,105.48,105.57,104.88,104.95,11649.0,92.6617,92.7407,92.1346,92.1961,11649.0
2020-10-06 14:50:00,104.71,104.82,104.0,104.0,8910.0,91.9852,92.0819,91.3615,91.3615,8910.0
2020-10-06 14:55:00,104.02,104.42,103.55,104.23,13181.0,91.3791,91.7305,90.9662,91.5636,13181.0
2020-10-06 15:00:00,104.15,104.33,104.04,104.18,10824.0,91.4933,91.6514,91.3967,91.5197,10824.0
2020-10-06 15:05:00,104.11,104.23,103.87,104.21,16844.0,91.4582,91.5636,91.2473,91.546,16844.0
2020-10-06 15:10:00,104.29,104.57,104.26,104.51,12918.0,91.6163,91.8623,91.5899,91.8095,12918.0
2020-10-06 15:15:00,104.5,104.54,104.08,104.08,17836.0,91.8008,91.8359,91.4318,91.4318,17836.0
2020-10-06 15:20:00,104.05,104.25,103.84,103.84,14071.0,91.4055,91.5811,91.221,91.221,14071.0
2020-10-06 15:25:00,103.81,104.12,103.8,104.07,11553.0,91.1946,91.4669,91.1858,91.423,11553.0
2020-10-06 15:30:00,104.14,104.55,104.12,104.53,12577.0,91.4845,91.8447,91.4669,91.8271,12577.0
2020-10-06 15:35:00,104.47,104.54,104.23,104.28,13838.0,91.7744,91.8359,91.5636,91.6075,13838.0
2020-10-06 15:40:00,104.3,104.53,104.15,104.52,24961.0,91.6251,91.8271,91.4933,91.8183,24961.0
2020-10-06 15:45:00,104.52,104.57,104.16,104.3,36893.0,91.8183,91.8623,91.5021,91.6251,36893.0
2020-10-06 15:50:00,104.29,104.4,104.08,104.31,30362.0,91.6163,91.7129,91.4318,91.6339,30362.0
2020-10-06 15:55:00,104.37,104.56,104.3,104.48,93562.0,91.6866,91.8535,91.6251,91.7832,93562.0
2020-10-07 09:30:00,105.09,105.45,105.02,105.14,32901.0,92.3191,92.6353,92.2576,92.363,32901.0
2020-10-07 09:35:00,104.85,105.02,104.58,104.58,3613.0,92.1082,92.2576,91.871,91.871,3613.0
2020-10-07 09:40:00,104.58,104.76,104.52,104.76,7853.0,91.871,92.0292,91.8183,92.0292,7853.0
2020-10-07 09:45:00,104.7,104.78,104.37,104.42,12465.0,91.9765,92.0467,91.6866,91.7305,12465.0
2020-10-07 09:50:00,104.46,104.55,104.36,104.43,5233.0,91.7656,91.8447,91.6778,91.7393,5233.0
2020-10-07 09:55:00,104.46,104.53,104.17,104.33,11392.0,91.7656,91.8271,91.5109,91.6514,11392.0
2020-10-07 10:00:00,104.32,104.65,104.3,104.65,10697.0,91.6426,91.9325,91.6251,91.9325,10697.0
2020-10-07 10:05:00,104.69,104.96,104.59,104.59,22915.0,91.9677,92.2049,91.8798,91.8798,22915.0
2020-10-07 10:10:00,104.6,104.6,104.12,104.37,12409.0,91.8886,91.8886,91.4669,91.6866,12409.0
2020-10-07 10:15:00,104.38,104.96,104.38,104.89,24080.0,91.6953,92.2049,91.6953,92.1434,24080.0
2020-10-07 10:20:00,104.89,104.95,104.63,104.73,35592.0,92.1434,92.1961,91.915,92.0028,35592.0
2020-10-07 10:25:00,104.76,104.77,104.38,104.65,13443.0,92.0292,92.038,91.6953,91.9325,13443.0
2020-10-07 10:30:00,104.58,104.75,104.47,104.6,23665.0,91.871,92.0204,91.7744,91.8886,23665.0
2020-10-07 10:35:00,104.61,104.69,104.39,104.45,38116.0,91.8974,91.9677,91.7041,91.7568,38116.0
2020-10-07 10:40:00,104.47,104.56,104.31,104.44,10466.0,91.7744,91.8535,91.6339,91.7481,10466.0
2020-10-07 10:45:00,104.38,104.46,104.28,104.43,6931.0,91.6953,91.7656,91.6075,91.7393,6931.0
2020-10-07 10:50:00,104.43,104.47,104.34,104.35,6126.0,91.7393,91.7744,91.6602,91.669,6126.0
2020-10-07 10:55:00,104.35,104.4,104.13,104.16,12955.0,91.669,91.7129,91.4757,91.5021,12955.0
2020-10-07 11:00:00,104.18,104.25,104.07,104.07,7315.0,91.5197,91.5811,91.423,91.423,7315.0
2020-10-07 11:05:00,104.05,104.28,104.05,104.21,7120.0,91.4055,91.6075,91.4055,91.546,7120.0
2020-10-07 11:10:00,104.24,104.29,103.94,104.01,7241.0,91.5724,91.6163,91.3088,91.3703,7241.0
2020-10-07 11:15:00,104.04,104.22,103.92,104.07,21333.0,91.3967,91.5548,91.2912,91.423,21333.0
2020-10-07 11:20:00,104.07,104.36,104.07,104.18,27110.0,91.423,91.6778,91.423,91.5197,27110.0
2020-10-07 11:25:00,104.24,104.3,104.13,104.23,8314.0,91.5724,91.6251,91.4757,91.5636,8314.0
2020-10-07 11:30:00,104.31,104.35,104.19,104.29,7650.0,91.6339,91.669,91.5284,91.6163,7650.0
2020-10-07 11:35:00,104.29,104.48,104.29,104.48,6456.0,91.6163,91.7832,91.6163,91.7832,6456.0
2020-10-07 11:40:00,104.48,104.73,104.48,104.58,7873.0,91.7832,92.0028,91.7832,91.871,7873.0
2020-10-07 11:45:00,104.62,104.68,104.54,104.54,34500.0,91.9062,91.9589,91.8359,91.8359,34500.0
2020-10-07 11:50:00,104.57,104.88,104.57,104.76,6307.0,91.8623,92.1346,91.8623,92.0292,6307.0
2020-10-07 11:55:00,104.74,104.96,104.73,104.92,4616.0,92.0116,92.2049,92.0028,92.1697,4616.0
2020-10-07 12:00:00,104.92,105.03,104.87,104.93,6955.0,92.1697,92.2664,92.1258,92.1785,6955.0
2020-10-07 12:05:00,104.96,105.02,104.86,104.87,6730.0,92.2049,92.2576,92.117,92.1258,6730.0
2020-10-07 12:10:00,104.88,105.06,104.87,104.89,7167.0,92.1346,92.2927,92.1258,92.1434,7167.0
2020-10-07 12:15:00,104.91,105.14,104.91,105.05,9616.0,92.1609,92.363,92.1609,92.2839,9616.0
2020-10-07 12:20:00,105.03,105.2,105.03,105.2,5128.0,92.2664,92.4157,92.2664,92.4157,5128.0
2020-10-07 12:25:00,105.15,105.19,104.95,105.11,3032.0,92.3718,92.4069,92.1961,92.3366,3032.0
2020-10-07 12:30:00,105.19,105.27,105.1,105.17,3735.0,92.4069,92.4772,92.3279,92.3893,3735.0
2020-10-07 12:35:00,105.2,105.24,105.17,105.23,2190.0,92.4157,92.4508,92.3893,92.4421,2190.0
2020-10-07 12:40:00,105.26,105.29,105.13,105.25,5214.0,92.4684,92.4948,92.3542,92.4596,5214.0
2020-10-07 12:45:00,105.25,105.25,105.14,105.23,4370.0,92.4596,92.4596,92.363,92.4421,4370.0
2020-10-07 12:50:00,105.22,105.22,105.02,105.04,6339.0,92.4333,92.4333,92.2576,92.2751,6339.0
2020-10-07 12:55:00,105.05,105.31,105.04,105.31,4891.0,92.2839,92.5123,92.2751,92.5123,4891.0
2020-10-07 13:00:00,105.28,105.47,105.27,105.47,2738.0,92.486,92.6529,92.4772,92.6529,2738.0
2020-10-07 13:05:00,105.46,105.52,105.39,105.5,5875.0,92.6441,92.6968,92.5826,92.6792,5875.0
2020-10-07 13:10:00,105.5,105.52,105.42,105.45,6317.0,92.6792,92.6968,92.609,92.6353,6317.0
2020-10-07 13:15:00,105.5,105.59,105.48,105.58,2900.0,92.6792,92.7583,92.6617,92.7495,2900.0
2020-10-07 13:20:00,105.59,105.59,105.39,105.47,6610.0,92.7583,92.7583,92.5826,92.6529,6610.0
2020-10-07 13:25:00,105.47,105.55,105.47,105.5,5653.0,92.6529,92.7232,92.6529,92.6792,5653.0
2020-10-07 13:30:00,105.53,105.62,105.5,105.55,8329.0,92.7056,92.7847,92.6792,92.7232,8329.0
2020-10-07 13:35:00,105.61,105.68,105.6,105.65,10443.0,92.7759,92.8374,92.7671,92.811,10443.0
2020-10-07 13:40:00,105.66,105.89,105.65,105.86,8580.0,92.8198,93.0218,92.811,92.9955,8580.0
2020-10-07 13:45:00,105.87,105.92,105.8,105.92,18475.0,93.0043,93.0482,92.9428,93.0482,18475.0
2020-10-07 13:50:00,105.94,106.07,105.92,105.98,10160.0,93.0658,93.18,93.0482,93.1009,10160.0
2020-10-07 13:55:00,105.98,106.05,105.93,105.93,5060.0,93.1009,93.1624,93.057,93.057,5060.0
2020-10-07 14:00:00,105.95,106.14,105.94,106.04,8078.0,93.0746,93.2415,93.0658,93.1536,8078.0
2020-10-07 14:05:00,106.05,106.07,105.97,106.0,4273.0,93.1624,93.18,93.0921,93.1185,4273.0
2020-10-07 14:10:00,106.04,106.1,106.01,106.07,10745.0,93.1536,93.2063,93.1273,93.18,10745.0
2020-10-07 14:15:00,106.09,106.17,106.05,106.05,12965.0,93.1975,93.2678,93.1624,93.1624,12965.0
2020-10-07 14:20:00,106.05,106.29,106.05,106.2,19981.0,93.1624,93.3732,93.1624,93.2942,19981.0
2020-10-07 14:25:00,106.21,106.35,106.17,106.23,8129.0,93.303,93.4259,93.2678,93.3205,8129.0
2020-10-07 14:30:00,106.25,106.28,106.21,106.25,5709.0,93.3381,93.3645,93.303,93.3381,5709.0
2020-10-07 14:35:00,106.26,106.28,106.18,106.23,6111.0,93.3469,93.3645,93.2766,93.3205,6111.0
2020-10-07 14:40:00,106.26,106.26,106.15,106.15,6482.0,93.3469,93.3469,93.2503,93.2503,6482.0
2020-10-07 14:45:00,106.17,106.28,106.16,106.27,4449.0,93.2678,93.3645,93.259,93.3557,4449.0
2020-10-07 14:50:00,106.24,106.32,106.22,106.31,10889.0,93.3293,93.3996,93.3117,93.3908,10889.0
2020-10-07 14:55:00,106.3,106.38,106.28,106.34,11278.0,93.382,93.4523,93.3645,93.4172,11278.0
2020-10-07 15:00:00,106.34,106.34,105.94,106.02,15638.0,93.4172,93.4172,93.0658,93.136,15638.0
2020-10-07 15:05:00,106.03,106.16,105.94,106.01,15415.0,93.1448,93.259,93.0658,93.1273,15415.0
2020-10-07 15:10:00,106.02,106.12,105.99,106.04,13963.0,93.136,93.2239,93.1097,93.1536,13963.0
2020-10-07 15:15:00,106.06,106.12,105.97,105.98,21088.0,93.1712,93.2239,93.0921,93.1009,21088.0
2020-10-07 15:20:00,105.99,106.18,105.99,106.07,17387.0,93.1097,93.2766,93.1097,93.18,17387.0
2020-10-07 15:25:00,106.07,106.1,105.87,105.87,34037.0,93.18,93.2063,93.0043,93.0043,34037.0
2020-10-07 15:30:00,105.89,105.89,105.67,105.74,16747.0,93.0218,93.0218,92.8286,92.8901,16747.0
2020-10-07 15:35:00,105.74,105.81,105.66,105.73,17775.0,92.8901,92.9516,92.8198,92.8813,17775.0
2020-10-07 15:40:00,105.72,105.78,105.64,105.75,20209.0,92.8725,92.9252,92.8022,92.8989,20209.0
2020-10-07 15:45:00,105.75,105.89,105.71,105.87,30759.0,92.8989,93.0218,92.8637,93.0043,30759.0
2020-10-07 15:50:00,105.86,105.96,105.78,105.93,56971.0,92.9955,93.0833,92.9252,93.057,56971.0
2020-10-07 15:55:00,105.93,105.94,105.65,105.67,101180.0,93.057,93.0658,92.811,92.8286,101180.0
2020-10-08 09:30:00,105.83,105.91,105.45,105.45,33633.0,92.9691,93.0394,92.6353,92.6353,33633.0
2020-10-08 09:35:00,105.47,105.82,105.46,105.82,8981.0,92.6529,92.9604,92.6441,92.9604,8981.0
2020-10-08 09:40:00,105.83,106.38,105.82,106.32,7546.0,92.9691,93.4523,92.9604,93.3996,7546.0
2020-10-08 09:45:00,106.26,106.49,106.03,106.49,6263.0,93.3469,93.5489,93.1448,93.5489,6263.0
2020-10-08 09:50:00,106.39,106.39,106.14,106.25,6278.0,93.4611,93.4611,93.2415,93.3381,6278.0
2020-10-08 09:55:00,106.12,106.35,106.12,106.17,5462.0,93.2239,93.4259,93.2239,93.2678,5462.0
2020-10-08 10:00:00,106.24,106.25,105.78,105.84,11733.0,93.3293,93.3381,92.9252,92.9779,11733.0
2020-10-08 10:05:00,105.93,106.1,105.83,105.85,7296.0,93.057,93.2063,92.9691,92.9867,7296.0
2020-10-08 10:10:00,105.85,106.05,105.79,105.9,3601.0,92.9867,93.1624,92.934,93.0306,3601.0
2020-10-08 10:15:00,105.92,106.22,105.79,106.19,35272.0,93.0482,93.3117,92.934,93.2854,35272.0
2020-10-08 10:20:00,106.16,106.19,105.9,106.07,9492.0,93.259,93.2854,93.0306,93.18,9492.0
2020-10-08 10:25:00,106.07,106.15,105.73,106.0,18418.0,93.18,93.2503,92.8813,93.1185,18418.0
2020-10-08 10:30:00,106.01,106.3,105.82,106.11,32353.0,93.1273,93.382,92.9604,93.2151,32353.0
2020-10-08 10:35:00,106.11,106.36,106.11,106.3,12897.0,93.2151,93.4347,93.2151,93.382,12897.0
2020-10-08 10:40:00,106.3,106.46,106.21,106.35,12385.0,93.382,93.5226,93.303,93.4259,12385.0
2020-10-08 10:45:00,106.35,106.66,106.16,106.66,17754.0,93.4259,93.6983,93.259,93.6983,17754.0
2020-10-08 10:50:00,106.68,106.77,106.51,106.55,8989.0,93.7158,93.7949,93.5665,93.6016,8989.0
2020-10-08 10:55:00,106.6,106.77,106.45,106.75,11386.0,93.6456,93.7949,93.5138,93.7773,11386.0
2020-10-08 11:00:00,106.8,109.11,106.54,106.54,40365.0,93.8213,95.8505,93.5929,93.5929,40365.0
2020-10-08 11:05:00,106.61,106.73,106.6,106.68,8197.0,93.6543,93.7598,93.6456,93.7158,8197.0
2020-10-08 11:10:00,106.6,106.67,106.43,106.46,10989.0,93.6456,93.7071,93.4962,93.5226,10989.0
2020-10-08 11:15:00,106.49,106.66,106.38,106.53,7375.0,93.5489,93.6983,93.4523,93.5841,7375.0
2020-10-08 11:20:00,106.58,106.72,106.43,106.7,18775.0,93.628,93.751,93.4962,93.7334,18775.0
2020-10-08 11:25:00,106.73,106.76,106.45,106.61,9498.0,93.7598,93.7861,93.5138,93.6543,9498.0
2020-10-08 11:30:00,106.58,106.62,106.23,106.29,6858.0,93.628,93.6631,93.3205,93.3732,6858.0
2020-10-08 11:35:00,106.32,106.55,106.28,106.43,9205.0,93.3996,93.6016,93.3645,93.4962,9205.0
2020-10-08 11:40:00,106.41,106.67,106.39,106.67,17477.0,93.4787,93.7071,93.4611,93.7071,17477.0
2020-10-08 11:45:00,106.63,106.63,106.33,106.45,7366.0,93.6719,93.6719,93.4084,93.5138,7366.0
2020-10-08 11:50:00,106.42,106.47,106.19,106.23,7193.0,93.4874,93.5314,93.2854,93.3205,7193.0
2020-10-08 11:55:00,106.24,106.24,106.01,106.01,8540.0,93.3293,93.3293,93.1273,93.1273,8540.0
2020-10-08 12:00:00,106.08,106.11,105.96,105.96,11198.0,93.1888,93.2151,93.0833,93.0833,11198.0
2020-10-08 12:05:00,105.95,106.18,105.92,105.99,6808.0,93.0746,93.2766,93.0482,93.1097,6808.0
2020-10-08 12:10:00,106.01,106.17,105.97,106.01,8756.0,93.1273,93.2678,93.0921,93.1273,8756.0
2020-10-08 12:15:00,106.0,106.1,105.9,105.93,5547.0,93.1185,93.2063,93.0306,93.057,5547.0
2020-10-08 12:20:00,106.0,106.13,105.85,106.13,9332.0,93.1185,93.2327,92.9867,93.2327,9332.0
2020-10-08 12:25:00,106.09,106.33,106.09,106.25,5804.0,93.1975,93.4084,93.1975,93.3381,5804.0
2020-10-08 12:30:00,106.25,106.36,106.16,106.36,5362.0,93.3381,93.4347,93.259,93.4347,5362.0
2020-10-08 12:35:00,106.36,106.46,106.32,106.42,8402.0,93.4347,93.5226,93.3996,93.4874,8402.0
2020-10-08 12:40:00,106.44,106.44,106.26,106.33,2935.0,93.505,93.505,93.3469,93.4084,2935.0
2020-10-08 12:45:00,106.29,106.37,106.06,106.19,6316.0,93.3732,93.4435,93.1712,93.2854,6316.0
2020-10-08 12:50:00,106.22,106.28,106.19,106.24,3526.0,93.3117,93.3645,93.2854,93.3293,3526.0
2020-10-08 12:55:00,106.25,106.4,106.14,106.39,15105.0,93.3381,93.4699,93.2415,93.4611,15105.0
2020-10-08 13:00:00,106.44,106.5,106.31,106.31,2950.0,93.505,93.5577,93.3908,93.3908,2950.0
2020-10-08 13:05:00,106.31,106.42,106.25,106.42,4314.0,93.3908,93.4874,93.3381,93.4874,4314.0
2020-10-08 13:10:00,106.43,106.43,106.21,106.28,4167.0,93.4962,93.4962,93.303,93.3645,4167.0
2020-10-08 13:15:00,106.34,106.41,106.27,106.4,7686.0,93.4172,93.4787,93.3557,93.4699,7686.0
2020-10-08 13:20:00,106.39,106.39,106.16,106.18,4276.0,93.4611,93.4611,93.259,93.2766,4276.0
2020-10-08 13:25:00,106.18,106.21,106.1,106.1,5881.0,93.2766,93.303,93.2063,93.2063,5881.0
2020-10-08 13:30:00,106.08,106.18,106.03,106.06,5939.0,93.1888,93.2766,93.1448,93.1712,5939.0
2020-10-08 13:35:00,106.02,106.24,106.02,106.23,6670.0,93.136,93.3293,93.136,93.3205,6670.0
2020-10-08 13:40:00,106.22,106.24,106.09,106.22,7479.0,93.3117,93.3293,93.1975,93.3117,7479.0
2020-10-08 13:45:00,106.21,106.25,106.13,106.16,6905.0,93.303,93.3381,93.2327,93.259,6905.0
2020-10-08 13:50:00,106.18,106.25,106.15,106.21,6826.0,93.2766,93.3381,93.2503,93.303,6826.0
2020-10-08 13:55:00,106.23,106.32,106.19,106.22,7085.0,93.3205,93.3996,93.2854,93.3117,7085.0
2020-10-08 14:00:00,106.25,106.26,106.14,106.16,10417.0,93.3381,93.3469,93.2415,93.259,10417.0
2020-10-08 14:05:00,106.16,106.35,106.12,106.32,25105.0,93.259,93.4259,93.2239,93.3996,25105.0
2020-10-08 14:10:00,106.29,106.29,106.0,106.0,7633.0,93.3732,93.3732,93.1185,93.1185,7633.0
2020-10-08 14:15:00,106.01,106.3,106.01,106.27,25361.0,93.1273,93.382,93.1273,93.3557,25361.0
2020-10-08 14:20:00,106.23,106.28,106.15,106.19,6893.0,93.3205,93.3645,93.2503,93.2854,6893.0
2020-10-08 14:25:00,106.16,106.21,106.07,106.21,19422.0,93.259,93.303,93.18,93.303,19422.0
2020-10-08 14:30:00,106.2,106.34,106.2,106.2,9029.0,93.2942,93.4172,93.2942,93.2942,9029.0
2020-10-08 14:35:00,106.2,106.25,106.06,106.14,12275.0,93.2942,93.3381,93.1712,93.2415,12275.0
2020-10-08 14:40:00,106.05,106.18,106.05,106.09,4277.0,93.1624,93.2766,93.1624,93.1975,4277.0
2020-10-08 14:45:00,106.11,106.22,106.09,106.18,5198.0,93.2151,93.3117,93.1975,93.2766,5198.0
2020-10-08 14:50:00,106.16,106.25,106.14,106.2,6412.0,93.259,93.3381,93.2415,93.2942,6412.0
2020-10-08 14:55:00,106.15,106.45,106.15,106.37,5205.0,93.2503,93.5138,93.2503,93.4435,5205.0
2020-10-08 15:00:00,106.4,106.4,106.25,106.32,6511.0,93.4699,93.4699,93.3381,93.3996,6511.0
2020-10-08 15:05:00,106.32,106.33,106.27,106.32,11211.0,93.3996,93.4084,93.3557,93.3996,11211.0
2020-10-08 15:10:00,106.32,106.53,106.3,106.45,19991.0,93.3996,93.5841,93.382,93.5138,19991.0
2020-10-08 15:15:00,106.45,106.68,106.44,106.68,9344.0,93.5138,93.7158,93.505,93.7158,9344.0
2020-10-08 15:20:00,106.68,106.68,106.51,106.51,6552.0,93.7158,93.7158,93.5665,93.5665,6552.0
2020-10-08 15:25:00,106.5,106.62,106.48,106.55,11437.0,93.5577,93.6631,93.5401,93.6016,11437.0
2020-10-08 15:30:00,106.56,106.71,106.55,106.55,9023.0,93.6104,93.7422,93.6016,93.6016,9023.0
2020-10-08 15:35:00,106.56,106.57,106.46,106.56,11961.0,93.6104,93.6192,93.5226,93.6104,11961.0
2020-10-08 15:40:00,106.56,106.57,106.46,106.48,19641.0,93.6104,93.6192,93.5226,93.5401,19641.0
2020-10-08 15:45:00,106.49,106.57,106.33,106.38,19528.0,93.5489,93.6192,93.4084,93.4523,19528.0
2020-10-08 15:50:00,106.5,106.76,106.42,106.69,28458.0,93.5577,93.7861,93.4874,93.7246,28458.0
2020-10-08 15:55:00,106.73,106.92,106.65,106.84,104556.0,93.7598,93.9267,93.6895,93.8564,104556.0
2020-10-09 09:30:00,107.35,107.95,107.06,107.48,21647.0,94.3044,94.8315,94.0497,94.4186,21647.0
2020-10-09 09:35:00,107.28,107.28,106.91,107.09,6367.0,94.2429,94.2429,93.9179,94.076,6367.0
2020-10-09 09:40:00,106.97,106.97,106.51,106.69,6821.0,93.9706,93.9706,93.5665,93.7246,6821.0
2020-10-09 09:45:00,106.69,106.87,106.57,106.84,2928.0,93.7246,93.8828,93.6192,93.8564,2928.0
2020-10-09 09:50:00,106.86,106.86,106.28,106.44,13020.0,93.874,93.874,93.3645,93.505,13020.0
2020-10-09 09:55:00,106.53,106.9,106.37,106.77,7135.0,93.5841,93.9091,93.4435,93.7949,7135.0
2020-10-09 10:00:00,106.77,106.77,106.58,106.65,3754.0,93.7949,93.7949,93.628,93.6895,3754.0
2020-10-09 10:05:00,106.63,106.73,106.45,106.45,6154.0,93.6719,93.7598,93.5138,93.5138,6154.0
2020-10-09 10:10:00,106.44,106.5,106.37,106.48,4667.0,93.505,93.5577,93.4435,93.5401,4667.0
2020-10-09 10:15:00,106.44,106.71,106.44,106.67,4705.0,93.505,93.7422,93.505,93.7071,4705.0
2020-10-09 10:20:00,106.62,106.74,106.51,106.63,4331.0,93.6631,93.7686,93.5665,93.6719,4331.0
2020-10-09 10:25:00,106.69,106.75,106.54,106.63,7518.0,93.7246,93.7773,93.5929,93.6719,7518.0
2020-10-09 10:30:00,106.59,106.72,106.56,106.62,8219.0,93.6368,93.751,93.6104,93.6631,8219.0
2020-10-09 10:35:00,106.55,106.84,106.45,106.84,4315.0,93.6016,93.8564,93.5138,93.8564,4315.0
2020-10-09 10:40:00,106.85,106.89,106.8,106.89,971.0,93.8652,93.9003,93.8213,93.9003,971.0
2020-10-09 10:45:00,106.95,106.99,106.81,106.85,4651.0,93.953,93.9882,93.83,93.8652,4651.0
2020-10-09 10:50:00,106.87,106.88,106.63,106.68,28339.0,93.8828,93.8915,93.6719,93.7158,28339.0
2020-10-09 10:55:00,106.74,106.81,106.65,106.76,2752.0,93.7686,93.83,93.6895,93.7861,2752.0
2020-10-09 11:00:00,106.82,106.97,106.82,106.92,2654.0,93.8388,93.9706,93.8388,93.9267,2654.0
2020-10-09 11:05:00,106.93,107.08,106.93,106.99,7563.0,93.9355,94.0672,93.9355,93.9882,7563.0
2020-10-09 11:10:00,107.03,107.11,107.02,107.05,4726.0,94.0233,94.0936,94.0145,94.0409,4726.0
2020-10-09 11:15:00,107.05,107.25,107.05,107.21,3348.0,94.0409,94.2166,94.0409,94.1814,3348.0
2020-10-09 11:20:00,107.22,107.27,107.14,107.27,5881.0,94.1902,94.2341,94.1199,94.2341,5881.0
2020-10-09 11:25:00,107.24,107.32,107.14,107.23,5875.0,94.2078,94.2781,94.1199,94.199,5875.0
2020-10-09 11:30:00,107.27,107.32,107.2,107.23,6275.0,94.2341,94.2781,94.1727,94.199,6275.0
2020-10-09 11:35:00,107.23,107.31,107.17,107.28,2794.0,94.199,94.2693,94.1463,94.2429,2794.0
2020-10-09 11:40:00,107.26,107.47,107.24,107.24,9760.0,94.2254,94.4098,94.2078,94.2078,9760.0
2020-10-09 11:45:00,107.3,107.59,107.29,107.48,4854.0,94.2605,94.5153,94.2517,94.4186,4854.0
2020-10-09 11:50:00,107.44,107.56,107.31,107.51,5666.0,94.3835,94.4889,94.2693,94.445,5666.0
2020-10-09 11:55:00,107.5,107.53,107.43,107.45,3204.0,94.4362,94.4625,94.3747,94.3923,3204.0
2020-10-09 12:00:00,107.48,107.49,107.31,107.31,6460.0,94.4186,94.4274,94.2693,94.2693,6460.0
2020-10-09 12:05:00,107.38,107.46,107.29,107.33,14890.0,94.3308,94.4011,94.2517,94.2869,14890.0
2020-10-09 12:10:00,107.33,107.37,107.2,107.25,4149.0,94.2869,94.322,94.1727,94.2166,4149.0
2020-10-09 12:15:00,107.24,107.29,107.19,107.23,2638.0,94.2078,94.2517,94.1639,94.199,2638.0
2020-10-09 12:20:00,107.22,107.29,107.21,107.23,4812.0,94.1902,94.2517,94.1814,94.199,4812.0
2020-10-09 12:25:00,107.22,107.31,107.11,107.2,11616.0,94.1902,94.2693,94.0936,94.1727,11616.0
2020-10-09 12:30:00,107.2,107.34,107.19,107.26,6122.0,94.1727,94.2956,94.1639,94.2254,6122.0
2020-10-09 12:35:00,107.25,107.34,107.25,107.32,2977.0,94.2166,94.2956,94.2166,94.2781,2977.0
2020-10-09 12:40:00,107.36,107.36,107.21,107.27,3724.0,94.3132,94.3132,94.1814,94.2341,3724.0
2020-10-09 12:45:00,107.31,107.35,107.24,107.24,1462.0,94.2693,94.3044,94.2078,94.2078,1462.0
2020-10-09 12:50:00,107.23,107.24,107.02,107.03,4268.0,94.199,94.2078,94.0145,94.0233,4268.0
2020-10-09 12:55:00,107.04,107.04,106.87,106.94,4314.0,94.0321,94.0321,93.8828,93.9442,4314.0
2020-10-09 13:00:00,106.96,107.03,106.88,106.88,2985.0,93.9618,94.0233,93.8915,93.8915,2985.0
2020-10-09 13:05:00,106.8,106.99,106.8,106.96,5604.0,93.8213,93.9882,93.8213,93.9618,5604.0
2020-10-09 13:10:00,106.97,106.97,106.83,106.83,6159.0,93.9706,93.9706,93.8476,93.8476,6159.0
2020-10-09 13:15:00,106.87,106.93,106.79,106.81,4970.0,93.8828,93.9355,93.8125,93.83,4970.0
2020-10-09 13:20:00,106.79,106.83,106.72,106.77,2875.0,93.8125,93.8476,93.751,93.7949,2875.0
2020-10-09 13:25:00,106.78,106.87,106.74,106.77,15235.0,93.8037,93.8828,93.7686,93.7949,15235.0
2020-10-09 13:30:00,106.77,106.82,106.67,106.75,30377.0,93.7949,93.8388,93.7071,93.7773,30377.0
2020-10-09 13:35:00,106.74,106.89,106.73,106.82,4231.0,93.7686,93.9003,93.7598,93.8388,4231.0
2020-10-09 13:40:00,106.87,106.9,106.69,106.72,5685.0,93.8828,93.9091,93.7246,93.751,5685.0
2020-10-09 13:45:00,106.74,106.75,106.62,106.71,2995.0,93.7686,93.7773,93.6631,93.7422,2995.0
2020-10-09 13:50:00,106.73,106.79,106.7,106.73,6075.0,93.7598,93.8125,93.7334,93.7598,6075.0
2020-10-09 13:55:00,106.77,106.96,106.69,106.93,10631.0,93.7949,93.9618,93.7246,93.9355,10631.0
2020-10-09 14:00:00,106.9,106.96,106.86,106.9,8485.0,93.9091,93.9618,93.874,93.9091,8485.0
2020-10-09 14:05:00,106.88,106.94,106.76,106.77,5674.0,93.8915,93.9442,93.7861,93.7949,5674.0
2020-10-09 14:10:00,106.76,106.79,106.57,106.63,7174.0,93.7861,93.8125,93.6192,93.6719,7174.0
2020-10-09 14:15:00,106.61,106.62,106.49,106.49,3073.0,93.6543,93.6631,93.5489,93.5489,3073.0
2020-10-09 14:20:00,106.52,106.59,106.39,106.59,8530.0,93.5753,93.6368,93.4611,93.6368,8530.0
2020-10-09 14:25:00,106.54,106.65,106.53,106.63,6252.0,93.5929,93.6895,93.5841,93.6719,6252.0
2020-10-09 14:30:00,106.64,106.74,106.63,106.69,4583.0,93.6807,93.7686,93.6719,93.7246,4583.0
2020-10-09 14:35:00,106.67,106.7,106.43,106.53,6176.0,93.7071,93.7334,93.4962,93.5841,6176.0
2020-10-09 14:40:00,106.52,106.69,106.51,106.69,3831.0,93.5753,93.7246,93.5665,93.7246,3831.0
2020-10-09 14:45:00,106.71,106.71,106.58,106.66,6304.0,93.7422,93.7422,93.628,93.6983,6304.0
2020-10-09 14:50:00,106.59,106.72,106.58,106.59,5735.0,93.6368,93.751,93.628,93.6368,5735.0
2020-10-09 14:55:00,106.57,106.68,106.57,106.67,3642.0,93.6192,93.7158,93.6192,93.7071,3642.0
2020-10-09 15:00:00,106.69,106.79,106.69,106.75,6998.0,93.7246,93.8125,93.7246,93.7773,6998.0
2020-10-09 15:05:00,106.76,106.76,106.69,106.72,6943.0,93.7861,93.7861,93.7246,93.751,6943.0
2020-10-09 15:10:00,106.73,106.85,106.7,106.82,8197.0,93.7598,93.8652,93.7334,93.8388,8197.0
2020-10-09 15:15:00,106.8,106.92,106.8,106.87,8218.0,93.8213,93.9267,93.8213,93.8828,8218.0
2020-10-09 15:20:00,106.85,106.99,106.85,106.89,11052.0,93.8652,93.9882,93.8652,93.9003,11052.0
2020-10-09 15:25:00,106.88,106.91,106.82,106.85,10831.0,93.8915,93.9179,93.8388,93.8652,10831.0
2020-10-09 15:30:00,106.82,106.82,106.62,106.66,9436.0,93.8388,93.8388,93.6631,93.6983,9436.0
2020-10-09 15:35:00,106.68,106.76,106.64,106.64,7741.0,93.7158,93.7861,93.6807,93.6807,7741.0
2020-10-09 15:40:00,106.67,106.77,106.63,106.63,13294.0,93.7071,93.7949,93.6719,93.6719,13294.0
2020-10-09 15:45:00,106.65,106.8,106.6,106.65,20603.0,93.6895,93.8213,93.6456,93.6895,20603.0
2020-10-09 15:50:00,106.63,106.84,106.62,106.77,19062.0,93.6719,93.8564,93.6631,93.7949,19062.0
2020-10-09 15:55:00,106.76,107.08,106.75,106.92,101481.0,93.7861,94.0672,93.7773,93.9267,101481.0
2020-10-12 09:30:00,107.8,107.8,106.22,106.42,32467.0,94.6997,94.6997,93.3117,93.4874,32467.0
2020-10-12 09:35:00,106.53,106.6,106.31,106.59,8996.0,93.5841,93.6456,93.3908,93.6368,8996.0
2020-10-12 09:40:00,106.59,106.59,106.14,106.35,5095.0,93.6368,93.6368,93.2415,93.4259,5095.0
2020-10-12 09:45:00,106.34,106.59,106.28,106.5,8520.0,93.4172,93.6368,93.3645,93.5577,8520.0
2020-10-12 09:50:00,106.6,106.69,106.46,106.63,10871.0,93.6456,93.7246,93.5226,93.6719,10871.0
2020-10-12 09:55:00,106.59,107.04,106.58,107.04,9536.0,93.6368,94.0321,93.628,94.0321,9536.0
2020-10-12 10:00:00,106.92,107.22,106.92,107.12,4773.0,93.9267,94.1902,93.9267,94.1024,4773.0
2020-10-12 10:05:00,107.18,107.34,107.1,107.1,3883.0,94.1551,94.2956,94.0848,94.0848,3883.0
2020-10-12 10:10:00,107.16,107.29,107.03,107.19,2794.0,94.1375,94.2517,94.0233,94.1639,2794.0
2020-10-12 10:15:00,107.19,107.37,107.18,107.37,3509.0,94.1639,94.322,94.1551,94.322,3509.0
2020-10-12 10:20:00,107.41,107.47,107.35,107.41,3934.0,94.3571,94.4098,94.3044,94.3571,3934.0
2020-10-12 10:25:00,107.31,107.43,107.31,107.43,3425.0,94.2693,94.3747,94.2693,94.3747,3425.0
2020-10-12 10:30:00,107.42,107.55,107.31,107.55,5405.0,94.3659,94.4801,94.2693,94.4801,5405.0
2020-10-12 10:35:00,107.56,107.63,107.44,107.48,5401.0,94.4889,94.5504,94.3835,94.4186,5401.0
2020-10-12 10:40:00,107.42,107.47,107.3,107.3,4364.0,94.3659,94.4098,94.2605,94.2605,4364.0
2020-10-12 10:45:00,107.3,107.41,107.2,107.26,7431.0,94.2605,94.3571,94.1727,94.2254,7431.0
2020-10-12 10:50:00,107.29,107.44,107.29,107.31,4265.0,94.2517,94.3835,94.2517,94.2693,4265.0
2020-10-12 10:55:00,107.31,107.43,107.28,107.3,8983.0,94.2693,94.3747,94.2429,94.2605,8983.0
2020-10-12 11:00:00,107.3,107.63,107.2,107.62,23377.0,94.2605,94.5504,94.1727,94.5416,23377.0
2020-10-12 11:05:00,107.6,107.83,107.59,107.79,12990.0,94.524,94.7261,94.5153,94.691,12990.0
2020-10-12 11:10:00,107.73,107.88,107.71,107.84,6208.0,94.6382,94.77,94.6207,94.7349,6208.0
2020-10-12 11:15:00,107.87,108.0,107.84,108.0,11344.0,94.7612,94.8754,94.7349,94.8754,11344.0
2020-10-12 11:20:00,107.97,108.13,107.97,108.12,8923.0,94.8491,94.9896,94.8491,94.9808,8923.0
2020-10-12 11:25:00,108.11,108.23,108.06,108.21,8794.0,94.9721,95.0775,94.9281,95.0599,8794.0
2020-10-12 11:30:00,108.16,108.25,108.12,108.19,3693.0,95.016,95.0951,94.9808,95.0423,3693.0
2020-10-12 11:35:00,108.07,108.29,108.07,108.29,4991.0,94.9369,95.1302,94.9369,95.1302,4991.0
2020-10-12 11:40:00,108.31,108.49,108.24,108.42,11508.0,95.1478,95.3059,95.0863,95.2444,11508.0
2020-10-12 11:45:00,108.42,108.49,108.3,108.46,12783.0,95.2444,95.3059,95.139,95.2795,12783.0
2020-10-12 11:50:00,108.39,108.5,108.32,108.46,5439.0,95.218,95.3147,95.1565,95.2795,5439.0
2020-10-12 11:55:00,108.49,108.49,108.25,108.44,15017.0,95.3059,95.3059,95.0951,95.262,15017.0
2020-10-12 12:00:00,108.44,108.44,108.15,108.15,3784.0,95.262,95.262,95.0072,95.0072,3784.0
2020-10-12 12:05:00,108.19,108.38,108.18,108.32,19979.0,95.0423,95.2093,95.0336,95.1565,19979.0
2020-10-12 12:10:00,108.24,108.32,108.15,108.2,3334.0,95.0863,95.1565,95.0072,95.0511,3334.0
2020-10-12 12:15:00,108.15,108.17,108.05,108.12,9820.0,95.0072,95.0248,94.9194,94.9808,9820.0
2020-10-12 12:20:00,108.12,108.18,108.07,108.18,2776.0,94.9808,95.0336,94.9369,95.0336,2776.0
2020-10-12 12:25:00,108.11,108.27,108.11,108.2,7555.0,94.9721,95.1126,94.9721,95.0511,7555.0
2020-10-12 12:30:00,108.24,108.34,108.19,108.2,4994.0,95.0863,95.1741,95.0423,95.0511,4994.0
2020-10-12 12:35:00,108.21,108.28,108.19,108.22,4168.0,95.0599,95.1214,95.0423,95.0687,4168.0
2020-10-12 12:40:00,108.22,108.24,108.11,108.19,3577.0,95.0687,95.0863,94.9721,95.0423,3577.0
2020-10-12 12:45:00,108.1,108.13,107.99,108.07,4682.0,94.9633,94.9896,94.8666,94.9369,4682.0
2020-10-12 12:50:00,108.05,108.1,107.95,108.06,1926.0,94.9194,94.9633,94.8315,94.9281,1926.0
2020-10-12 12:55:00,108.02,108.07,107.93,107.96,5910.0,94.893,94.9369,94.8139,94.8403,5910.0
2020-10-12 13:00:00,107.96,107.96,107.77,107.78,6160.0,94.8403,94.8403,94.6734,94.6822,6160.0
2020-10-12 13:05:00,107.8,107.91,107.79,107.9,1469.0,94.6997,94.7964,94.691,94.7876,1469.0
2020-10-12 13:10:00,107.82,107.84,107.69,107.84,4352.0,94.7173,94.7349,94.6031,94.7349,4352.0
2020-10-12 13:15:00,107.84,108.04,107.84,108.03,5051.0,94.7349,94.9106,94.7349,94.9018,5051.0
2020-10-12 13:20:00,108.05,108.07,107.97,108.02,5348.0,94.9194,94.9369,94.8491,94.893,5348.0
2020-10-12 13:25:00,108.01,108.18,108.01,108.18,4051.0,94.8842,95.0336,94.8842,95.0336,4051.0
2020-10-12 13:30:00,108.14,108.24,108.11,108.24,4818.0,94.9984,95.0863,94.9721,95.0863,4818.0
2020-10-12 13:35:00,108.16,108.16,107.8,107.89,4925.0,95.016,95.016,94.6997,94.7788,4925.0
2020-10-12 13:40:00,107.85,108.1,107.79,108.08,6341.0,94.7437,94.9633,94.691,94.9457,6341.0
2020-10-12 13:45:00,108.06,108.12,107.99,108.08,3545.0,94.9281,94.9808,94.8666,94.9457,3545.0
2020-10-12 13:50:00,108.14,108.19,108.11,108.18,3645.0,94.9984,95.0423,94.9721,95.0336,3645.0
2020-10-12 13:55:00,108.21,108.33,108.15,108.27,5095.0,95.0599,95.1653,95.0072,95.1126,5095.0
2020-10-12 14:00:00,108.28,108.38,108.23,108.28,4950.0,95.1214,95.2093,95.0775,95.1214,4950.0
2020-10-12 14:05:00,108.28,108.36,108.27,108.31,3906.0,95.1214,95.1917,95.1126,95.1478,3906.0
2020-10-12 14:10:00,108.27,108.36,108.15,108.27,6950.0,95.1126,95.1917,95.0072,95.1126,6950.0
2020-10-12 14:15:00,108.29,108.42,108.2,108.37,8170.0,95.1302,95.2444,95.0511,95.2005,8170.0
2020-10-12 14:20:00,108.38,108.51,108.33,108.39,9477.0,95.2093,95.3235,95.1653,95.218,9477.0
2020-10-12 14:25:00,108.47,108.55,108.45,108.52,4038.0,95.2883,95.3586,95.2707,95.3322,4038.0
2020-10-12 14:30:00,108.52,108.62,108.46,108.47,7236.0,95.3322,95.4201,95.2795,95.2883,7236.0
2020-10-12 14:35:00,108.52,108.52,108.42,108.49,5734.0,95.3322,95.3322,95.2444,95.3059,5734.0
2020-10-12 14:40:00,108.58,108.64,108.5,108.54,3724.0,95.3849,95.4377,95.3147,95.3498,3724.0
2020-10-12 14:45:00,108.57,108.59,108.41,108.53,3101.0,95.3762,95.3937,95.2356,95.341,3101.0
2020-10-12 14:50:00,108.44,108.45,108.29,108.32,3195.0,95.262,95.2707,95.1302,95.1565,3195.0
2020-10-12 14:55:00,108.35,108.47,108.3,108.47,6701.0,95.1829,95.2883,95.139,95.2883,6701.0
2020-10-12 15:00:00,108.53,108.56,108.43,108.54,6768.0,95.341,95.3674,95.2532,95.3498,6768.0
2020-10-12 15:05:00,108.52,108.66,108.48,108.63,8249.0,95.3322,95.4552,95.2971,95.4289,8249.0
2020-10-12 15:10:00,108.65,108.8,108.59,108.62,6305.0,95.4464,95.5782,95.3937,95.4201,6305.0
2020-10-12 15:15:00,108.67,108.8,108.67,108.79,6868.0,95.464,95.5782,95.464,95.5694,6868.0
2020-10-12 15:20:00,108.81,108.86,108.76,108.79,5840.0,95.587,95.6309,95.5431,95.5694,5840.0
2020-10-12 15:25:00,108.85,108.86,108.71,108.76,5579.0,95.6221,95.6309,95.4991,95.5431,5579.0
2020-10-12 15:30:00,108.75,108.76,108.66,108.68,9847.0,95.5343,95.5431,95.4552,95.4728,9847.0
2020-10-12 15:35:00,108.7,108.73,108.61,108.64,9034.0,95.4904,95.5167,95.4113,95.4377,9034.0
2020-10-12 15:40:00,108.61,108.69,108.57,108.59,12256.0,95.4113,95.4816,95.3762,95.3937,12256.0
2020-10-12 15:45:00,108.58,108.59,108.37,108.4,17473.0,95.3849,95.3937,95.2005,95.2268,17473.0
2020-10-12 15:50:00,108.35,108.56,108.2,108.23,35443.0,95.1829,95.3674,95.0511,95.0775,35443.0
2020-10-12 15:55:00,108.26,108.55,108.24,108.29,124864.0,95.1038,95.3586,95.0863,95.1302,124864.0
2020-10-13 09:30:00,107.09,107.69,106.83,107.12,71382.0,94.076,94.6031,93.8476,94.1024,71382.0
2020-10-13 09:35:00,107.14,107.31,107.0,107.04,27681.0,94.1199,94.2693,93.997,94.0321,27681.0
2020-10-13 09:40:00,106.95,107.69,106.93,107.57,21845.0,93.953,94.6031,93.9355,94.4977,21845.0
2020-10-13 09:45:00,107.57,107.65,107.23,107.52,11513.0,94.4977,94.568,94.199,94.4538,11513.0
2020-10-13 09:50:00,107.45,107.68,107.44,107.59,11435.0,94.3923,94.5943,94.3835,94.5153,11435.0
2020-10-13 09:55:00,107.59,107.88,107.53,107.67,21186.0,94.5153,94.77,94.4625,94.5855,21186.0
2020-10-13 10:00:00,107.64,107.83,107.57,107.6,5854.0,94.5592,94.7261,94.4977,94.524,5854.0
2020-10-13 10:05:00,107.59,107.59,107.33,107.43,4543.0,94.5153,94.5153,94.2869,94.3747,4543.0
2020-10-13 10:10:00,107.36,107.56,107.25,107.55,7366.0,94.3132,94.4889,94.2166,94.4801,7366.0
2020-10-13 10:15:00,107.47,107.6,107.24,107.27,5413.0,94.4098,94.524,94.2078,94.2341,5413.0
2020-10-13 10:20:00,107.28,107.29,106.94,107.12,10337.0,94.2429,94.2517,93.9442,94.1024,10337.0
2020-10-13 10:25:00,107.11,107.17,107.03,107.1,8535.0,94.0936,94.1463,94.0233,94.0848,8535.0
2020-10-13 10:30:00,107.04,107.06,106.83,106.89,9503.0,94.0321,94.0497,93.8476,93.9003,9503.0
2020-10-13 10:35:00,106.93,107.05,106.86,106.98,9346.0,93.9355,94.0409,93.874,93.9794,9346.0
2020-10-13 10:40:00,107.01,107.05,106.92,107.0,6189.0,94.0057,94.0409,93.9267,93.997,6189.0
2020-10-13 10:45:00,107.0,107.0,106.78,106.87,7065.0,93.997,93.997,93.8037,93.8828,7065.0
2020-10-13 10:50:00,106.85,107.0,106.84,107.0,7507.0,93.8652,93.997,93.8564,93.997,7507.0
2020-10-13 10:55:00,106.97,107.02,106.83,107.0,10651.0,93.9706,94.0145,93.8476,93.997,10651.0
2020-10-13 11:00:00,106.95,107.02,106.93,106.99,4892.0,93.953,94.0145,93.9355,93.9882,4892.0
2020-10-13 11:05:00,107.01,107.02,106.88,106.91,8655.0,94.0057,94.0145,93.8915,93.9179,8655.0
2020-10-13 11:10:00,106.9,106.93,106.68,106.78,12163.0,93.9091,93.9355,93.7158,93.8037,12163.0
2020-10-13 11:15:00,106.79,106.87,106.72,106.8,5832.0,93.8125,93.8828,93.751,93.8213,5832.0
2020-10-13 11:20:00,106.86,106.88,106.58,106.63,14083.0,93.874,93.8915,93.628,93.6719,14083.0
2020-10-13 11:25:00,106.68,106.73,106.59,106.63,6519.0,93.7158,93.7598,93.6368,93.6719,6519.0
2020-10-13 11:30:00,106.62,106.63,106.44,106.49,18513.0,93.6631,93.6719,93.505,93.5489,18513.0
2020-10-13 11:35:00,106.49,106.57,106.39,106.39,4107.0,93.5489,93.6192,93.4611,93.4611,4107.0
2020-10-13 11:40:00,106.41,106.43,106.22,106.43,6443.0,93.4787,93.4962,93.3117,93.4962,6443.0
2020-10-13 11:45:00,106.49,106.82,106.49,106.82,8435.0,93.5489,93.8388,93.5489,93.8388,8435.0
2020-10-13 11:50:00,106.78,106.87,106.77,106.87,3956.0,93.8037,93.8828,93.7949,93.8828,3956.0
2020-10-13 11:55:00,106.88,106.89,106.77,106.89,3087.0,93.8915,93.9003,93.7949,93.9003,3087.0
2020-10-13 12:00:00,106.86,106.9,106.82,106.87,7746.0,93.874,93.9091,93.8388,93.8828,7746.0
2020-10-13 12:05:00,106.88,107.01,106.85,106.99,15474.0,93.8915,94.0057,93.8652,93.9882,15474.0
2020-10-13 12:10:00,106.99,107.05,106.89,107.0,22407.0,93.9882,94.0409,93.9003,93.997,22407.0
2020-10-13 12:15:00,107.0,107.21,107.0,107.21,3410.0,93.997,94.1814,93.997,94.1814,3410.0
2020-10-13 12:20:00,107.15,107.25,107.13,107.17,7307.0,94.1287,94.2166,94.1112,94.1463,7307.0
2020-10-13 12:25:00,107.17,107.24,107.12,107.17,5980.0,94.1463,94.2078,94.1024,94.1463,5980.0
2020-10-13 12:30:00,107.18,107.2,107.05,107.05,5258.0,94.1551,94.1727,94.0409,94.0409,5258.0
2020-10-13 12:35:00,107.1,107.1,106.94,106.95,6758.0,94.0848,94.0848,93.9442,93.953,6758.0
2020-10-13 12:40:00,107.01,107.03,106.97,107.02,3521.0,94.0057,94.0233,93.9706,94.0145,3521.0
2020-10-13 12:45:00,107.03,107.12,106.98,107.11,2330.0,94.0233,94.1024,93.9794,94.0936,2330.0
2020-10-13 12:50:00,107.12,107.16,106.98,107.1,7446.0,94.1024,94.1375,93.9794,94.0848,7446.0
2020-10-13 12:55:00,107.11,107.11,106.93,106.93,5737.0,94.0936,94.0936,93.9355,93.9355,5737.0
2020-10-13 13:00:00,106.92,106.97,106.89,106.95,5424.0,93.9267,93.9706,93.9003,93.953,5424.0
2020-10-13 13:05:00,106.93,106.95,106.84,106.9,4872.0,93.9355,93.953,93.8564,93.9091,4872.0
2020-10-13 13:10:00,106.9,107.0,106.86,106.86,4755.0,93.9091,93.997,93.874,93.874,4755.0
2020-10-13 13:15:00,106.85,106.98,106.67,106.67,8113.0,93.8652,93.9794,93.7071,93.7071,8113.0
2020-10-13 13:20:00,106.74,106.8,106.65,106.76,4860.0,93.7686,93.8213,93.6895,93.7861,4860.0
2020-10-13 13:25:00,106.72,106.82,106.7,106.75,2872.0,93.751,93.8388,93.7334,93.7773,2872.0
2020-10-13 13:30:00,106.71,106.73,106.52,106.6,5237.0,93.7422,93.7598,93.5753,93.6456,5237.0
2020-10-13 13:35:00,106.56,106.57,106.49,106.55,5771.0,93.6104,93.6192,93.5489,93.6016,5771.0
2020-10-13 13:40:00,106.55,106.66,106.54,106.57,3308.0,93.6016,93.6983,93.5929,93.6192,3308.0
2020-10-13 13:45:00,106.57,106.63,106.55,106.63,4110.0,93.6192,93.6719,93.6016,93.6719,4110.0
2020-10-13 13:50:00,106.63,106.63,106.49,106.49,3839.0,93.6719,93.6719,93.5489,93.5489,3839.0
2020-10-13 13:55:00,106.46,106.51,106.41,106.46,4691.0,93.5226,93.5665,93.4787,93.5226,4691.0
2020-10-13 14:00:00,106.44,106.46,106.35,106.43,14945.0,93.505,93.5226,93.4259,93.4962,14945.0
2020-10-13 14:05:00,106.44,106.45,106.32,106.33,5502.0,93.505,93.5138,93.3996,93.4084,5502.0
2020-10-13 14:10:00,106.34,106.51,106.31,106.51,11304.0,93.4172,93.5665,93.3908,93.5665,11304.0
2020-10-13 14:15:00,106.49,106.64,106.45,106.64,15315.0,93.5489,93.6807,93.5138,93.6807,15315.0
2020-10-13 14:20:00,106.66,106.66,106.41,106.51,7917.0,93.6983,93.6983,93.4787,93.5665,7917.0
2020-10-13 14:25:00,106.51,106.51,106.21,106.25,6890.0,93.5665,93.5665,93.303,93.3381,6890.0
2020-10-13 14:30:00,106.18,106.37,106.09,106.3,9800.0,93.2766,93.4435,93.1975,93.382,9800.0
2020-10-13 14:35:00,106.27,106.34,106.21,106.33,6955.0,93.3557,93.4172,93.303,93.4084,6955.0
2020-10-13 14:40:00,106.3,106.33,106.25,106.3,7809.0,93.382,93.4084,93.3381,93.382,7809.0
2020-10-13 14:45:00,106.32,106.43,106.2,106.23,7975.0,93.3996,93.4962,93.2942,93.3205,7975.0
2020-10-13 14:50:00,106.19,106.27,106.14,106.16,13990.0,93.2854,93.3557,93.2415,93.259,13990.0
2020-10-13 14:55:00,106.18,106.38,106.18,106.33,7432.0,93.2766,93.4523,93.2766,93.4084,7432.0
2020-10-13 15:00:00,106.3,106.41,106.3,106.34,10261.0,93.382,93.4787,93.382,93.4172,10261.0
2020-10-13 15:05:00,106.34,106.35,106.18,106.2,9162.0,93.4172,93.4259,93.2766,93.2942,9162.0
2020-10-13 15:10:00,106.2,106.29,106.18,106.18,6918.0,93.2942,93.3732,93.2766,93.2766,6918.0
2020-10-13 15:15:00,106.18,106.28,106.15,106.25,9621.0,93.2766,93.3645,93.2503,93.3381,9621.0
2020-10-13 15:20:00,106.25,106.39,106.24,106.37,7588.0,93.3381,93.4611,93.3293,93.4435,7588.0
2020-10-13 15:25:00,106.36,106.44,106.31,106.31,8934.0,93.4347,93.505,93.3908,93.3908,8934.0
2020-10-13 15:30:00,106.35,106.36,106.27,106.32,10640.0,93.4259,93.4347,93.3557,93.3996,10640.0
2020-10-13 15:35:00,106.33,106.5,106.32,106.5,13241.0,93.4084,93.5577,93.3996,93.5577,13241.0
2020-10-13 15:40:00,106.51,106.68,106.5,106.59,14968.0,93.5665,93.7158,93.5577,93.6368,14968.0
2020-10-13 15:45:00,106.6,106.65,106.5,106.54,22019.0,93.6456,93.6895,93.5577,93.5929,22019.0
2020-10-13 15:50:00,106.56,106.72,106.54,106.57,26549.0,93.6104,93.751,93.5929,93.6192,26549.0
2020-10-13 15:55:00,106.57,106.75,106.47,106.63,113755.0,93.6192,93.7773,93.5314,93.6719,113755.0
2020-10-14 09:30:00,106.05,106.47,105.82,105.91,36581.0,93.1624,93.5314,92.9604,93.0394,36581.0
2020-10-14 09:35:00,105.8,106.33,105.71,106.08,11124.0,92.9428,93.4084,92.8637,93.1888,11124.0
2020-10-14 09:40:00,106.02,106.3,105.94,106.29,11325.0,93.136,93.382,93.0658,93.3732,11325.0
2020-10-14 09:45:00,106.28,106.28,105.78,106.06,14628.0,93.3645,93.3645,92.9252,93.1712,14628.0
2020-10-14 09:50:00,105.94,106.3,105.91,106.19,12663.0,93.0658,93.382,93.0394,93.2854,12663.0
2020-10-14 09:55:00,106.21,106.23,106.06,106.07,4461.0,93.303,93.3205,93.1712,93.18,4461.0
2020-10-14 10:00:00,106.09,106.22,105.9,106.05,16977.0,93.1975,93.3117,93.0306,93.1624,16977.0
2020-10-14 10:05:00,106.12,106.3,106.01,106.01,5170.0,93.2239,93.382,93.1273,93.1273,5170.0
2020-10-14 10:10:00,106.0,106.02,105.76,105.76,5326.0,93.1185,93.136,92.9076,92.9076,5326.0
2020-10-14 10:15:00,105.74,105.77,105.52,105.58,10947.0,92.8901,92.9164,92.6968,92.7495,10947.0
2020-10-14 10:20:00,105.58,105.61,105.36,105.39,16779.0,92.7495,92.7759,92.5563,92.5826,16779.0
2020-10-14 10:25:00,105.36,105.36,104.98,105.19,10301.0,92.5563,92.5563,92.2224,92.4069,10301.0
2020-10-14 10:30:00,105.18,105.24,104.89,105.21,8433.0,92.3981,92.4508,92.1434,92.4245,8433.0
2020-10-14 10:35:00,105.2,105.46,105.19,105.35,12523.0,92.4157,92.6441,92.4069,92.5475,12523.0
2020-10-14 10:40:00,105.4,105.51,105.27,105.33,5703.0,92.5914,92.688,92.4772,92.5299,5703.0
2020-10-14 10:45:00,105.3,105.55,105.29,105.4,3566.0,92.5035,92.7232,92.4948,92.5914,3566.0
2020-10-14 10:50:00,105.4,105.4,105.21,105.21,5407.0,92.5914,92.5914,92.4245,92.4245,5407.0
2020-10-14 10:55:00,105.22,105.26,104.99,105.2,8820.0,92.4333,92.4684,92.2312,92.4157,8820.0
2020-10-14 11:00:00,105.24,105.24,104.97,105.1,9719.0,92.4508,92.4508,92.2136,92.3279,9719.0
2020-10-14 11:05:00,105.11,105.14,104.82,104.88,14672.0,92.3366,92.363,92.0819,92.1346,14672.0
2020-10-14 11:10:00,104.8,104.88,104.67,104.82,8836.0,92.0643,92.1346,91.9501,92.0819,8836.0
2020-10-14 11:15:00,104.85,105.0,104.84,104.84,4050.0,92.1082,92.24,92.0994,92.0994,4050.0
2020-10-14 11:20:00,104.88,104.88,104.57,104.64,11563.0,92.1346,92.1346,91.8623,91.9238,11563.0
2020-10-14 11:25:00,104.62,104.73,104.48,104.67,14748.0,91.9062,92.0028,91.7832,91.9501,14748.0
2020-10-14 11:30:00,104.67,104.69,104.47,104.64,15605.0,91.9501,91.9677,91.7744,91.9238,15605.0
2020-10-14 11:35:00,104.64,104.76,104.5,104.75,7049.0,91.9238,92.0292,91.8008,92.0204,7049.0
2020-10-14 11:40:00,104.78,104.82,104.68,104.71,4102.0,92.0467,92.0819,91.9589,91.9852,4102.0
2020-10-14 11:45:00,104.67,104.7,104.49,104.54,3401.0,91.9501,91.9765,91.792,91.8359,3401.0
2020-10-14 11:50:00,104.52,104.57,104.29,104.29,8265.0,91.8183,91.8623,91.6163,91.6163,8265.0
2020-10-14 11:55:00,104.32,104.35,104.21,104.32,9453.0,91.6426,91.669,91.546,91.6426,9453.0
2020-10-14 12:00:00,104.29,104.64,104.22,104.64,14388.0,91.6163,91.9238,91.5548,91.9238,14388.0
2020-10-14 12:05:00,104.64,104.78,104.61,104.62,8807.0,91.9238,92.0467,91.8974,91.9062,8807.0
2020-10-14 12:10:00,104.65,104.7,104.59,104.68,11250.0,91.9325,91.9765,91.8798,91.9589,11250.0
2020-10-14 12:15:00,104.63,104.66,104.36,104.39,5417.0,91.915,91.9413,91.6778,91.7041,5417.0
2020-10-14 12:20:00,104.39,104.53,104.37,104.37,9423.0,91.7041,91.8271,91.6866,91.6866,9423.0
2020-10-14 12:25:00,104.41,104.53,104.39,104.53,7396.0,91.7217,91.8271,91.7041,91.8271,7396.0
2020-10-14 12:30:00,104.5,104.61,104.4,104.61,11880.0,91.8008,91.8974,91.7129,91.8974,11880.0
2020-10-14 12:35:00,104.62,104.62,104.29,104.43,9425.0,91.9062,91.9062,91.6163,91.7393,9425.0
2020-10-14 12:40:00,104.43,104.52,104.4,104.52,8396.0,91.7393,91.8183,91.7129,91.8183,8396.0
2020-10-14 12:45:00,104.52,104.56,104.47,104.47,5602.0,91.8183,91.8535,91.7744,91.7744,5602.0
2020-10-14 12:50:00,104.46,104.49,104.42,104.46,5800.0,91.7656,91.792,91.7305,91.7656,5800.0
2020-10-14 12:55:00,104.47,104.67,104.47,104.67,9991.0,91.7744,91.9501,91.7744,91.9501,9991.0
2020-10-14 13:00:00,104.64,104.77,104.63,104.77,6968.0,91.9238,92.038,91.915,92.038,6968.0
2020-10-14 13:05:00,104.75,104.86,104.73,104.82,7110.0,92.0204,92.117,92.0028,92.0819,7110.0
2020-10-14 13:10:00,104.79,104.83,104.68,104.7,7520.0,92.0555,92.0907,91.9589,91.9765,7520.0
2020-10-14 13:15:00,104.73,104.73,104.57,104.6,5320.0,92.0028,92.0028,91.8623,91.8886,5320.0
2020-10-14 13:20:00,104.57,104.61,104.44,104.46,9295.0,91.8623,91.8974,91.7481,91.7656,9295.0
2020-10-14 13:25:00,104.48,104.51,104.28,104.31,10582.0,91.7832,91.8095,91.6075,91.6339,10582.0
2020-10-14 13:30:00,104.32,104.39,104.22,104.23,9876.0,91.6426,91.7041,91.5548,91.5636,9876.0
2020-10-14 13:35:00,104.23,104.28,104.2,104.25,9760.0,91.5636,91.6075,91.5372,91.5811,9760.0
2020-10-14 13:40:00,104.25,104.27,104.16,104.25,8396.0,91.5811,91.5987,91.5021,91.5811,8396.0
2020-10-14 13:45:00,104.24,104.25,104.1,104.16,7687.0,91.5724,91.5811,91.4494,91.5021,7687.0
2020-10-14 13:50:00,104.15,104.21,104.03,104.13,10847.0,91.4933,91.546,91.3879,91.4757,10847.0
2020-10-14 13:55:00,104.18,104.22,104.13,104.16,5895.0,91.5197,91.5548,91.4757,91.5021,5895.0
2020-10-14 14:00:00,104.19,104.21,104.1,104.15,7446.0,91.5284,91.546,91.4494,91.4933,7446.0
2020-10-14 14:05:00,104.17,104.41,104.17,104.36,6550.0,91.5109,91.7217,91.5109,91.6778,6550.0
2020-10-14 14:10:00,104.33,104.43,104.31,104.42,6689.0,91.6514,91.7393,91.6339,91.7305,6689.0
2020-10-14 14:15:00,104.42,104.45,104.35,104.38,3974.0,91.7305,91.7568,91.669,91.6953,3974.0
2020-10-14 14:20:00,104.36,104.4,104.28,104.37,9122.0,91.6778,91.7129,91.6075,91.6866,9122.0
2020-10-14 14:25:00,104.34,104.37,104.19,104.26,11074.0,91.6602,91.6866,91.5284,91.5899,11074.0
2020-10-14 14:30:00,104.24,104.28,104.07,104.09,10436.0,91.5724,91.6075,91.423,91.4406,10436.0
2020-10-14 14:35:00,104.08,104.13,103.87,103.91,14125.0,91.4318,91.4757,91.2473,91.2825,14125.0
2020-10-14 14:40:00,103.94,104.14,103.93,103.95,9644.0,91.3088,91.4845,91.3,91.3176,9644.0
2020-10-14 14:45:00,103.98,104.13,103.93,104.12,8080.0,91.344,91.4757,91.3,91.4669,8080.0
2020-10-14 14:50:00,104.14,104.19,104.05,104.08,11842.0,91.4845,91.5284,91.4055,91.4318,11842.0
2020-10-14 14:55:00,104.08,104.14,104.05,104.05,8844.0,91.4318,91.4845,91.4055,91.4055,8844.0
2020-10-14 15:00:00,104.06,104.27,104.06,104.24,11669.0,91.4142,91.5987,91.4142,91.5724,11669.0
2020-10-14 15:05:00,104.23,104.51,104.23,104.37,11177.0,91.5636,91.8095,91.5636,91.6866,11177.0
2020-10-14 15:10:00,104.39,104.46,104.36,104.43,14007.0,91.7041,91.7656,91.6778,91.7393,14007.0
2020-10-14 15:15:00,104.43,104.48,104.32,104.32,7961.0,91.7393,91.7832,91.6426,91.6426,7961.0
2020-10-14 15:20:00,104.32,104.39,104.13,104.14,16309.0,91.6426,91.7041,91.4757,91.4845,16309.0
2020-10-14 15:25:00,104.14,104.2,104.1,104.11,21755.0,91.4845,91.5372,91.4494,91.4582,21755.0
2020-10-14 15:30:00,104.08,104.25,104.08,104.21,28229.0,91.4318,91.5811,91.4318,91.546,28229.0
2020-10-14 15:35:00,104.21,104.28,104.05,104.08,22849.0,91.546,91.6075,91.4055,91.4318,22849.0
2020-10-14 15:40:00,104.07,104.2,104.04,104.09,19786.0,91.423,91.5372,91.3967,91.4406,19786.0
2020-10-14 15:45:00,104.07,104.09,103.9,103.94,26282.0,91.423,91.4406,91.2737,91.3088,26282.0
2020-10-14 15:50:00,103.92,104.21,103.92,104.09,51432.0,91.2912,91.546,91.2912,91.4406,51432.0
2020-10-14 15:55:00,104.09,104.19,103.96,104.02,95372.0,91.4406,91.5284,91.3264,91.3791,95372.0
2020-10-15 09:30:00,103.24,103.87,103.08,103.87,49480.0,90.6939,91.2473,90.5533,91.2473,49480.0
2020-10-15 09:35:00,103.93,104.02,103.21,103.86,11671.0,91.3,91.3791,90.6675,91.2385,11671.0
2020-10-15 09:40:00,103.89,104.32,103.73,104.24,5726.0,91.2649,91.6426,91.1243,91.5724,5726.0
2020-10-15 09:45:00,104.23,104.27,104.01,104.04,9035.0,91.5636,91.5987,91.3703,91.3967,9035.0
2020-10-15 09:50:00,104.11,104.31,103.9,103.91,18839.0,91.4582,91.6339,91.2737,91.2825,18839.0
2020-10-15 09:55:00,103.93,104.42,103.89,104.42,5118.0,91.3,91.7305,91.2649,91.7305,5118.0
2020-10-15 10:00:00,104.45,104.81,104.43,104.69,20688.0,91.7568,92.0731,91.7393,91.9677,20688.0
2020-10-15 10:05:00,104.69,104.74,104.5,104.57,14022.0,91.9677,92.0116,91.8008,91.8623,14022.0
2020-10-15 10:10:00,104.57,104.61,104.39,104.39,8046.0,91.8623,91.8974,91.7041,91.7041,8046.0
2020-10-15 10:15:00,104.44,104.59,104.4,104.49,4035.0,91.7481,91.8798,91.7129,91.792,4035.0
2020-10-15 10:20:00,104.5,104.68,104.44,104.68,4637.0,91.8008,91.9589,91.7481,91.9589,4637.0
2020-10-15 10:25:00,104.64,104.65,104.38,104.65,5903.0,91.9238,91.9325,91.6953,91.9325,5903.0
2020-10-15 10:30:00,104.68,104.74,104.47,104.74,3663.0,91.9589,92.0116,91.7744,92.0116,3663.0
2020-10-15 10:35:00,104.64,104.75,104.49,104.55,6145.0,91.9238,92.0204,91.792,91.8447,6145.0
2020-10-15 10:40:00,104.6,104.63,104.46,104.46,3680.0,91.8886,91.915,91.7656,91.7656,3680.0
2020-10-15 10:45:00,104.43,104.69,104.39,104.5,4012.0,91.7393,91.9677,91.7041,91.8008,4012.0
2020-10-15 10:50:00,104.45,104.47,104.26,104.35,11012.0,91.7568,91.7744,91.5899,91.669,11012.0
2020-10-15 10:55:00,104.33,104.41,104.16,104.41,17670.0,91.6514,91.7217,91.5021,91.7217,17670.0
2020-10-15 11:00:00,104.34,104.44,104.28,104.35,5152.0,91.6602,91.7481,91.6075,91.669,5152.0
2020-10-15 11:05:00,104.31,104.8,104.31,104.73,5950.0,91.6339,92.0643,91.6339,92.0028,5950.0
2020-10-15 11:10:00,104.74,104.83,104.73,104.82,4276.0,92.0116,92.0907,92.0028,92.0819,4276.0
2020-10-15 11:15:00,104.8,104.95,104.64,104.85,6564.0,92.0643,92.1961,91.9238,92.1082,6564.0
2020-10-15 11:20:00,104.85,104.95,104.74,104.94,3609.0,92.1082,92.1961,92.0116,92.1873,3609.0
2020-10-15 11:25:00,104.95,104.99,104.83,104.84,6090.0,92.1961,92.2312,92.0907,92.0994,6090.0
2020-10-15 11:30:00,104.83,104.94,104.8,104.83,1600.0,92.0907,92.1873,92.0643,92.0907,1600.0
2020-10-15 11:35:00,104.84,104.88,104.78,104.83,3840.0,92.0994,92.1346,92.0467,92.0907,3840.0
2020-10-15 11:40:00,104.82,105.0,104.81,104.85,4243.0,92.0819,92.24,92.0731,92.1082,4243.0
2020-10-15 11:45:00,104.89,105.07,104.85,105.05,6233.0,92.1434,92.3015,92.1082,92.2839,6233.0
2020-10-15 11:50:00,105.11,105.39,105.01,105.34,9666.0,92.3366,92.5826,92.2488,92.5387,9666.0
2020-10-15 11:55:00,105.31,105.38,105.18,105.24,4207.0,92.5123,92.5738,92.3981,92.4508,4207.0
2020-10-15 12:00:00,105.29,105.38,105.27,105.33,4639.0,92.4948,92.5738,92.4772,92.5299,4639.0
2020-10-15 12:05:00,105.36,105.42,105.33,105.42,3525.0,92.5563,92.609,92.5299,92.609,3525.0
2020-10-15 12:10:00,105.36,105.41,105.29,105.39,6927.0,92.5563,92.6002,92.4948,92.5826,6927.0
2020-10-15 12:15:00,105.38,105.42,105.28,105.32,4542.0,92.5738,92.609,92.486,92.5211,4542.0
2020-10-15 12:20:00,105.33,105.4,105.18,105.29,23039.0,92.5299,92.5914,92.3981,92.4948,23039.0
2020-10-15 12:25:00,105.29,105.48,105.29,105.43,5772.0,92.4948,92.6617,92.4948,92.6177,5772.0
2020-10-15 12:30:00,105.4,105.45,105.21,105.21,3764.0,92.5914,92.6353,92.4245,92.4245,3764.0
2020-10-15 12:35:00,105.22,105.35,105.11,105.25,11800.0,92.4333,92.5475,92.3366,92.4596,11800.0
2020-10-15 12:40:00,105.24,105.3,105.2,105.21,5465.0,92.4508,92.5035,92.4157,92.4245,5465.0
2020-10-15 12:45:00,105.19,105.35,105.13,105.34,9938.0,92.4069,92.5475,92.3542,92.5387,9938.0
2020-10-15 12:50:00,105.31,105.51,105.3,105.38,5811.0,92.5123,92.688,92.5035,92.5738,5811.0
2020-10-15 12:55:00,105.38,105.55,105.38,105.55,2506.0,92.5738,92.7232,92.5738,92.7232,2506.0
2020-10-15 13:00:00,105.49,105.63,105.44,105.52,8216.0,92.6705,92.7934,92.6265,92.6968,8216.0
2020-10-15 13:05:00,105.53,105.58,105.45,105.55,5281.0,92.7056,92.7495,92.6353,92.7232,5281.0
2020-10-15 13:10:00,105.56,105.74,105.53,105.73,3586.0,92.7319,92.8901,92.7056,92.8813,3586.0
2020-10-15 13:15:00,105.73,105.9,105.69,105.73,5917.0,92.8813,93.0306,92.8462,92.8813,5917.0
2020-10-15 13:20:00,105.77,105.86,105.74,105.78,6591.0,92.9164,92.9955,92.8901,92.9252,6591.0
2020-10-15 13:25:00,105.8,105.88,105.76,105.76,21299.0,92.9428,93.0131,92.9076,92.9076,21299.0
2020-10-15 13:30:00,105.73,105.75,105.63,105.66,6789.0,92.8813,92.8989,92.7934,92.8198,6789.0
2020-10-15 13:35:00,105.68,105.75,105.59,105.6,4047.0,92.8374,92.8989,92.7583,92.7671,4047.0
2020-10-15 13:40:00,105.62,105.65,105.45,105.62,6347.0,92.7847,92.811,92.6353,92.7847,6347.0
2020-10-15 13:45:00,105.61,105.61,105.46,105.48,3228.0,92.7759,92.7759,92.6441,92.6617,3228.0
2020-10-15 13:50:00,105.49,105.52,105.41,105.51,6049.0,92.6705,92.6968,92.6002,92.688,6049.0
2020-10-15 13:55:00,105.52,105.52,105.31,105.36,4136.0,92.6968,92.6968,92.5123,92.5563,4136.0
2020-10-15 14:00:00,105.35,105.44,105.28,105.35,10310.0,92.5475,92.6265,92.486,92.5475,10310.0
2020-10-15 14:05:00,105.38,105.57,105.37,105.49,7299.0,92.5738,92.7407,92.565,92.6705,7299.0
2020-10-15 14:10:00,105.49,105.56,105.43,105.45,2993.0,92.6705,92.7319,92.6177,92.6353,2993.0
2020-10-15 14:15:00,105.51,105.51,105.44,105.5,3047.0,92.688,92.688,92.6265,92.6792,3047.0
2020-10-15 14:20:00,105.46,105.48,105.43,105.44,2339.0,92.6441,92.6617,92.6177,92.6265,2339.0
2020-10-15 14:25:00,105.43,105.5,105.4,105.49,17322.0,92.6177,92.6792,92.5914,92.6705,17322.0
2020-10-15 14:30:00,105.48,105.6,105.42,105.44,7985.0,92.6617,92.7671,92.609,92.6265,7985.0
2020-10-15 14:35:00,105.39,105.4,105.25,105.26,3946.0,92.5826,92.5914,92.4596,92.4684,3946.0
2020-10-15 14:40:00,105.24,105.34,105.24,105.28,6863.0,92.4508,92.5387,92.4508,92.486,6863.0
2020-10-15 14:45:00,105.3,105.31,105.24,105.28,2931.0,92.5035,92.5123,92.4508,92.486,2931.0
2020-10-15 14:50:00,105.33,105.51,105.28,105.42,5329.0,92.5299,92.688,92.486,92.609,5329.0
2020-10-15 14:55:00,105.43,105.61,105.43,105.59,7523.0,92.6177,92.7759,92.6177,92.7583,7523.0
2020-10-15 15:00:00,105.59,105.6,105.52,105.6,13083.0,92.7583,92.7671,92.6968,92.7671,13083.0
2020-10-15 15:05:00,105.59,105.6,105.52,105.54,4141.0,92.7583,92.7671,92.6968,92.7144,4141.0
2020-10-15 15:10:00,105.53,105.55,105.38,105.42,8785.0,92.7056,92.7232,92.5738,92.609,8785.0
2020-10-15 15:15:00,105.44,105.5,105.39,105.45,6220.0,92.6265,92.6792,92.5826,92.6353,6220.0
2020-10-15 15:20:00,105.42,105.47,105.36,105.44,8012.0,92.609,92.6529,92.5563,92.6265,8012.0
2020-10-15 15:25:00,105.44,105.48,105.41,105.41,5469.0,92.6265,92.6617,92.6002,92.6002,5469.0
2020-10-15 15:30:00,105.37,105.42,105.27,105.31,9142.0,92.565,92.609,92.4772,92.5123,9142.0
2020-10-15 15:35:00,105.32,105.33,105.24,105.24,7044.0,92.5211,92.5299,92.4508,92.4508,7044.0
2020-10-15 15:40:00,105.26,105.45,105.26,105.36,11585.0,92.4684,92.6353,92.4684,92.5563,11585.0
2020-10-15 15:45:00,105.3,105.3,105.03,105.04,13140.0,92.5035,92.5035,92.2664,92.2751,13140.0
2020-10-15 15:50:00,105.0,105.14,104.92,104.93,19366.0,92.24,92.363,92.1697,92.1785,19366.0
2020-10-15 15:55:00,104.96,105.09,104.83,105.02,67628.0,92.2049,92.3191,92.0907,92.2576,67628.0
2020-10-16 09:30:00,104.74,105.47,104.74,105.32,209581.0,92.0116,92.6529,92.0116,92.5211,209581.0
2020-10-16 09:35:00,105.33,105.33,105.01,105.03,4015.0,92.5299,92.5299,92.2488,92.2664,4015.0
2020-10-16 09:40:00,105.13,105.13,104.94,104.96,5256.0,92.3542,92.3542,92.1873,92.2049,5256.0
2020-10-16 09:45:00,104.87,104.91,104.7,104.79,6597.0,92.1258,92.1609,91.9765,92.0555,6597.0
2020-10-16 09:50:00,104.8,104.99,104.8,104.94,3162.0,92.0643,92.2312,92.0643,92.1873,3162.0
2020-10-16 09:55:00,104.96,105.49,104.95,105.22,8340.0,92.2049,92.6705,92.1961,92.4333,8340.0
2020-10-16 10:00:00,105.3,105.41,105.18,105.25,18763.0,92.5035,92.6002,92.3981,92.4596,18763.0
2020-10-16 10:05:00,105.18,105.38,105.01,105.31,4034.0,92.3981,92.5738,92.2488,92.5123,4034.0
2020-10-16 10:10:00,105.25,105.3,105.12,105.12,6312.0,92.4596,92.5035,92.3454,92.3454,6312.0
2020-10-16 10:15:00,105.2,105.22,105.07,105.14,5117.0,92.4157,92.4333,92.3015,92.363,5117.0
2020-10-16 10:20:00,105.12,105.18,104.9,104.92,6827.0,92.3454,92.3981,92.1522,92.1697,6827.0
2020-10-16 10:25:00,104.86,104.95,104.8,104.94,13797.0,92.117,92.1961,92.0643,92.1873,13797.0
2020-10-16 10:30:00,104.95,105.27,104.95,105.22,6857.0,92.1961,92.4772,92.1961,92.4333,6857.0
2020-10-16 10:35:00,105.15,105.22,104.94,105.02,8119.0,92.3718,92.4333,92.1873,92.2576,8119.0
2020-10-16 10:40:00,104.95,105.06,104.93,105.06,5849.0,92.1961,92.2927,92.1785,92.2927,5849.0
2020-10-16 10:45:00,105.01,105.08,104.77,104.86,9297.0,92.2488,92.3103,92.038,92.117,9297.0
2020-10-16 10:50:00,104.9,105.15,104.87,105.09,12753.0,92.1522,92.3718,92.1258,92.3191,12753.0
2020-10-16 10:55:00,105.13,105.18,105.1,105.12,7574.0,92.3542,92.3981,92.3279,92.3454,7574.0
2020-10-16 11:00:00,105.09,105.17,105.05,105.07,6812.0,92.3191,92.3893,92.2839,92.3015,6812.0
2020-10-16 11:05:00,105.05,105.18,105.05,105.12,15559.0,92.2839,92.3981,92.2839,92.3454,15559.0
2020-10-16 11:10:00,105.09,105.27,105.0,105.23,10071.0,92.3191,92.4772,92.24,92.4421,10071.0
2020-10-16 11:15:00,105.16,105.33,105.15,105.26,10881.0,92.3806,92.5299,92.3718,92.4684,10881.0
2020-10-16 11:20:00,105.21,105.27,105.12,105.12,6473.0,92.4245,92.4772,92.3454,92.3454,6473.0
2020-10-16 11:25:00,105.07,105.19,105.03,105.03,10537.0,92.3015,92.4069,92.2664,92.2664,10537.0
2020-10-16 11:30:00,105.09,105.15,104.96,104.96,3951.0,92.3191,92.3718,92.2049,92.2049,3951.0
2020-10-16 11:35:00,105.02,105.1,104.95,105.07,6676.0,92.2576,92.3279,92.1961,92.3015,6676.0
2020-10-16 11:40:00,105.04,105.09,104.95,104.95,6872.0,92.2751,92.3191,92.1961,92.1961,6872.0
2020-10-16 11:45:00,104.96,105.12,104.96,105.07,7248.0,92.2049,92.3454,92.2049,92.3015,7248.0
2020-10-16 11:50:00,105.05,105.18,105.05,105.15,7619.0,92.2839,92.3981,92.2839,92.3718,7619.0
2020-10-16 11:55:00,105.15,105.16,104.95,104.99,5325.0,92.3718,92.3806,92.1961,92.2312,5325.0
2020-10-16 12:00:00,104.96,104.96,104.83,104.89,6893.0,92.2049,92.2049,92.0907,92.1434,6893.0
2020-10-16 12:05:00,104.89,104.93,104.8,104.92,4651.0,92.1434,92.1785,92.0643,92.1697,4651.0
2020-10-16 12:10:00,104.92,104.96,104.86,104.87,7111.0,92.1697,92.2049,92.117,92.1258,7111.0
2020-10-16 12:15:00,104.81,104.84,104.71,104.71,7728.0,92.0731,92.0994,91.9852,91.9852,7728.0
2020-10-16 12:20:00,104.72,104.76,104.67,104.71,8950.0,91.994,92.0292,91.9501,91.9852,8950.0
2020-10-16 12:25:00,104.75,104.79,104.65,104.69,7377.0,92.0204,92.0555,91.9325,91.9677,7377.0
2020-10-16 12:30:00,104.7,104.71,104.59,104.67,5668.0,91.9765,91.9852,91.8798,91.9501,5668.0
2020-10-16 12:35:00,104.67,104.68,104.58,104.63,3826.0,91.9501,91.9589,91.871,91.915,3826.0
2020-10-16 12:40:00,104.62,104.65,104.48,104.51,9049.0,91.9062,91.9325,91.7832,91.8095,9049.0
2020-10-16 12:45:00,104.5,104.58,104.49,104.55,5923.0,91.8008,91.871,91.792,91.8447,5923.0
2020-10-16 12:50:00,104.57,104.69,104.5,104.68,7986.0,91.8623,91.9677,91.8008,91.9589,7986.0
2020-10-16 12:55:00,104.69,104.73,104.61,104.69,9183.0,91.9677,92.0028,91.8974,91.9677,9183.0
2020-10-16 13:00:00,104.67,104.76,104.61,104.72,5800.0,91.9501,92.0292,91.8974,91.994,5800.0
2020-10-16 13:05:00,104.72,104.81,104.66,104.8,3759.0,91.994,92.0731,91.9413,92.0643,3759.0
2020-10-16 13:10:00,104.8,104.82,104.68,104.82,4329.0,92.0643,92.0819,91.9589,92.0819,4329.0
2020-10-16 13:15:00,104.83,104.94,104.83,104.93,3780.0,92.0907,92.1873,92.0907,92.1785,3780.0
2020-10-16 13:20:00,104.92,104.96,104.74,104.74,5914.0,92.1697,92.2049,92.0116,92.0116,5914.0
2020-10-16 13:25:00,104.73,104.84,104.66,104.8,5569.0,92.0028,92.0994,91.9413,92.0643,5569.0
2020-10-16 13:30:00,104.82,104.86,104.74,104.79,8238.0,92.0819,92.117,92.0116,92.0555,8238.0
2020-10-16 13:35:00,104.82,105.01,104.79,104.97,6385.0,92.0819,92.2488,92.0555,92.2136,6385.0
2020-10-16 13:40:00,104.95,105.02,104.93,104.98,10320.0,92.1961,92.2576,92.1785,92.2224,10320.0
2020-10-16 13:45:00,104.98,105.06,104.97,105.04,4169.0,92.2224,92.2927,92.2136,92.2751,4169.0
2020-10-16 13:50:00,105.05,105.15,105.02,105.03,4509.0,92.2839,92.3718,92.2576,92.2664,4509.0
2020-10-16 13:55:00,105.02,105.09,104.99,105.02,7726.0,92.2576,92.3191,92.2312,92.2576,7726.0
2020-10-16 14:00:00,105.04,105.11,104.87,104.89,8583.0,92.2751,92.3366,92.1258,92.1434,8583.0
2020-10-16 14:05:00,104.85,105.04,104.84,105.0,11369.0,92.1082,92.2751,92.0994,92.24,11369.0
2020-10-16 14:10:00,105.0,105.08,104.98,105.04,6337.0,92.24,92.3103,92.2224,92.2751,6337.0
2020-10-16 14:15:00,105.04,105.15,105.04,105.07,7848.0,92.2751,92.3718,92.2751,92.3015,7848.0
2020-10-16 14:20:00,105.07,105.09,105.02,105.02,6731.0,92.3015,92.3191,92.2576,92.2576,6731.0
2020-10-16 14:25:00,105.02,105.11,104.99,105.09,8980.0,92.2576,92.3366,92.2312,92.3191,8980.0
2020-10-16 14:30:00,105.09,105.23,105.09,105.2,9558.0,92.3191,92.4421,92.3191,92.4157,9558.0
2020-10-16 14:35:00,105.18,105.32,105.17,105.23,5770.0,92.3981,92.5211,92.3893,92.4421,5770.0
2020-10-16 14:40:00,105.24,105.25,105.11,105.11,8984.0,92.4508,92.4596,92.3366,92.3366,8984.0
2020-10-16 14:45:00,105.11,105.13,104.96,104.98,9988.0,92.3366,92.3542,92.2049,92.2224,9988.0
2020-10-16 14:50:00,104.97,105.2,104.96,105.17,11208.0,92.2136,92.4157,92.2049,92.3893,11208.0
2020-10-16 14:55:00,105.17,105.27,105.09,105.19,14791.0,92.3893,92.4772,92.3191,92.4069,14791.0
2020-10-16 15:00:00,105.2,105.24,105.16,105.22,5946.0,92.4157,92.4508,92.3806,92.4333,5946.0
2020-10-16 15:05:00,105.21,105.21,105.1,105.12,10217.0,92.4245,92.4245,92.3279,92.3454,10217.0
2020-10-16 15:10:00,105.1,105.1,104.94,104.94,8640.0,92.3279,92.3279,92.1873,92.1873,8640.0
2020-10-16 15:15:00,104.94,104.98,104.88,104.93,12124.0,92.1873,92.2224,92.1346,92.1785,12124.0
2020-10-16 15:20:00,104.93,104.99,104.87,104.89,11369.0,92.1785,92.2312,92.1258,92.1434,11369.0
2020-10-16 15:25:00,104.89,104.94,104.79,104.91,18545.0,92.1434,92.1873,92.0555,92.1609,18545.0
2020-10-16 15:30:00,104.9,104.92,104.75,104.78,21040.0,92.1522,92.1697,92.0204,92.0467,21040.0
2020-10-16 15:35:00,104.79,104.84,104.58,104.59,19849.0,92.0555,92.0994,91.871,91.8798,19849.0
2020-10-16 15:40:00,104.59,104.72,104.52,104.72,27743.0,91.8798,91.994,91.8183,91.994,27743.0
2020-10-16 15:45:00,104.7,104.82,104.68,104.69,32857.0,91.9765,92.0819,91.9589,91.9677,32857.0
2020-10-16 15:50:00,104.67,104.69,104.45,104.56,43190.0,91.9501,91.9677,91.7568,91.8535,43190.0
2020-10-16 15:55:00,104.57,104.64,104.2,104.26,111782.0,91.8623,91.9238,91.5372,91.5899,111782.0
2020-10-19 09:30:00,105.12,105.24,104.42,104.64,32433.0,92.3454,92.4508,91.7305,91.9238,32433.0
2020-10-19 09:35:00,104.43,104.54,103.91,104.17,16935.0,91.7393,91.8359,91.2825,91.5109,16935.0
2020-10-19 09:40:00,104.17,104.3,103.9,104.04,26728.0,91.5109,91.6251,91.2737,91.3967,26728.0
2020-10-19 09:45:00,104.04,104.1,103.9,104.08,20906.0,91.3967,91.4494,91.2737,91.4318,20906.0
2020-10-19 09:50:00,104.08,104.61,104.07,104.61,8163.0,91.4318,91.8974,91.423,91.8974,8163.0
2020-10-19 09:55:00,104.54,104.58,104.17,104.22,11110.0,91.8359,91.871,91.5109,91.5548,11110.0
2020-10-19 10:00:00,104.16,104.43,104.06,104.41,10198.0,91.5021,91.7393,91.4142,91.7217,10198.0
2020-10-19 10:05:00,104.43,104.47,104.24,104.27,10741.0,91.7393,91.7744,91.5724,91.5987,10741.0
2020-10-19 10:10:00,104.27,104.37,104.22,104.28,12232.0,91.5987,91.6866,91.5548,91.6075,12232.0
2020-10-19 10:15:00,104.25,104.38,104.08,104.37,12285.0,91.5811,91.6953,91.4318,91.6866,12285.0
2020-10-19 10:20:00,104.34,104.44,104.32,104.32,13012.0,91.6602,91.7481,91.6426,91.6426,13012.0
2020-10-19 10:25:00,104.33,104.48,104.3,104.43,13408.0,91.6514,91.7832,91.6251,91.7393,13408.0
2020-10-19 10:30:00,104.44,104.5,104.39,104.39,11350.0,91.7481,91.8008,91.7041,91.7041,11350.0
2020-10-19 10:35:00,104.39,104.47,104.32,104.38,23276.0,91.7041,91.7744,91.6426,91.6953,23276.0
2020-10-19 10:40:00,104.35,104.52,104.2,104.2,47719.0,91.669,91.8183,91.5372,91.5372,47719.0
2020-10-19 10:45:00,104.12,104.28,103.9,103.95,16779.0,91.4669,91.6075,91.2737,91.3176,16779.0
2020-10-19 10:50:00,103.98,104.03,103.9,104.01,20498.0,91.344,91.3879,91.2737,91.3703,20498.0
2020-10-19 10:55:00,104.0,104.06,103.94,104.06,5286.0,91.3615,91.4142,91.3088,91.4142,5286.0
2020-10-19 11:00:00,104.06,104.28,104.06,104.18,7649.0,91.4142,91.6075,91.4142,91.5197,7649.0
2020-10-19 11:05:00,104.2,104.2,104.08,104.1,3425.0,91.5372,91.5372,91.4318,91.4494,3425.0
2020-10-19 11:10:00,104.13,104.31,104.13,104.21,5707.0,91.4757,91.6339,91.4757,91.546,5707.0
2020-10-19 11:15:00,104.21,104.27,104.14,104.23,10887.0,91.546,91.5987,91.4845,91.5636,10887.0
2020-10-19 11:20:00,104.22,104.22,103.9,103.97,12830.0,91.5548,91.5548,91.2737,91.3352,12830.0
2020-10-19 11:25:00,103.95,103.98,103.9,103.93,11006.0,91.3176,91.344,91.2737,91.3,11006.0
2020-10-19 11:30:00,103.97,103.97,103.86,103.97,19916.0,91.3352,91.3352,91.2385,91.3352,19916.0
2020-10-19 11:35:00,103.95,104.1,103.95,103.99,13194.0,91.3176,91.4494,91.3176,91.3527,13194.0
2020-10-19 11:40:00,103.95,104.1,103.9,103.96,3289.0,91.3176,91.4494,91.2737,91.3264,3289.0
2020-10-19 11:45:00,103.92,104.03,103.92,103.98,7538.0,91.2912,91.3879,91.2912,91.344,7538.0
2020-10-19 11:50:00,103.98,104.05,103.98,104.03,4305.0,91.344,91.4055,91.344,91.3879,4305.0
2020-10-19 11:55:00,104.04,104.14,104.01,104.09,5225.0,91.3967,91.4845,91.3703,91.4406,5225.0
2020-10-19 12:00:00,104.06,104.14,103.92,104.1,7585.0,91.4142,91.4845,91.2912,91.4494,7585.0
2020-10-19 12:05:00,104.08,104.26,104.05,104.22,4449.0,91.4318,91.5899,91.4055,91.5548,4449.0
2020-10-19 12:10:00,104.21,104.23,104.12,104.18,9353.0,91.546,91.5636,91.4669,91.5197,9353.0
2020-10-19 12:15:00,104.17,104.24,104.08,104.09,4254.0,91.5109,91.5724,91.4318,91.4406,4254.0
2020-10-19 12:20:00,104.12,104.18,104.08,104.18,5723.0,91.4669,91.5197,91.4318,91.5197,5723.0
2020-10-19 12:25:00,104.16,104.17,104.11,104.13,4503.0,91.5021,91.5109,91.4582,91.4757,4503.0
2020-10-19 12:30:00,104.13,104.13,104.05,104.09,3975.0,91.4757,91.4757,91.4055,91.4406,3975.0
2020-10-19 12:35:00,104.08,104.08,104.02,104.05,3192.0,91.4318,91.4318,91.3791,91.4055,3192.0
2020-10-19 12:40:00,104.05,104.24,104.04,104.21,3858.0,91.4055,91.5724,91.3967,91.546,3858.0
2020-10-19 12:45:00,104.17,104.28,104.17,104.27,21178.0,91.5109,91.6075,91.5109,91.5987,21178.0
2020-10-19 12:50:00,104.26,104.28,104.13,104.17,32408.0,91.5899,91.6075,91.4757,91.5109,32408.0
2020-10-19 12:55:00,104.2,104.23,104.11,104.11,4300.0,91.5372,91.5636,91.4582,91.4582,4300.0
2020-10-19 13:00:00,104.1,104.1,103.98,104.05,3692.0,91.4494,91.4494,91.344,91.4055,3692.0
2020-10-19 13:05:00,104.02,104.08,103.99,104.03,4692.0,91.3791,91.4318,91.3527,91.3879,4692.0
2020-10-19 13:10:00,104.01,104.1,104.0,104.1,3843.0,91.3703,91.4494,91.3615,91.4494,3843.0
2020-10-19 13:15:00,104.08,104.13,104.04,104.11,6708.0,91.4318,91.4757,91.3967,91.4582,6708.0
2020-10-19 13:20:00,104.13,104.15,104.02,104.05,5421.0,91.4757,91.4933,91.3791,91.4055,5421.0
2020-10-19 13:25:00,104.05,104.05,103.95,104.0,7977.0,91.4055,91.4055,91.3176,91.3615,7977.0
2020-10-19 13:30:00,103.96,103.96,103.84,103.84,7772.0,91.3264,91.3264,91.221,91.221,7772.0
2020-10-19 13:35:00,103.84,103.9,103.8,103.8,3517.0,91.221,91.2737,91.1858,91.1858,3517.0
2020-10-19 13:40:00,103.81,103.83,103.75,103.78,2410.0,91.1946,91.2122,91.1419,91.1683,2410.0
2020-10-19 13:45:00,103.78,103.78,103.65,103.73,3717.0,91.1683,91.1683,91.0541,91.1243,3717.0
2020-10-19 13:50:00,103.78,103.82,103.69,103.7,5934.0,91.1683,91.2034,91.0892,91.098,5934.0
2020-10-19 13:55:00,103.7,103.81,103.7,103.75,4719.0,91.098,91.1946,91.098,91.1419,4719.0
2020-10-19 14:00:00,103.75,103.75,103.59,103.64,5805.0,91.1419,91.1419,91.0014,91.0453,5805.0
2020-10-19 14:05:00,103.63,103.75,103.58,103.68,9607.0,91.0365,91.1419,90.9926,91.0804,9607.0
2020-10-19 14:10:00,103.69,103.82,103.63,103.8,4768.0,91.0892,91.2034,91.0365,91.1858,4768.0
2020-10-19 14:15:00,103.83,103.88,103.8,103.82,8357.0,91.2122,91.2561,91.1858,91.2034,8357.0
2020-10-19 14:20:00,103.8,103.9,103.79,103.87,5784.0,91.1858,91.2737,91.177,91.2473,5784.0
2020-10-19 14:25:00,103.85,103.92,103.84,103.84,3379.0,91.2298,91.2912,91.221,91.221,3379.0
2020-10-19 14:30:00,103.83,103.83,103.54,103.55,3771.0,91.2122,91.2122,90.9574,90.9662,3771.0
2020-10-19 14:35:00,103.58,103.6,103.51,103.55,5143.0,90.9926,91.0101,90.9311,90.9662,5143.0
2020-10-19 14:40:00,103.55,103.55,103.3,103.3,6343.0,90.9662,90.9662,90.7466,90.7466,6343.0
2020-10-19 14:45:00,103.29,103.29,103.14,103.14,8074.0,90.7378,90.7378,90.606,90.606,8074.0
2020-10-19 14:50:00,103.14,103.28,103.05,103.28,10650.0,90.606,90.729,90.527,90.729,10650.0
2020-10-19 14:55:00,103.17,103.29,102.98,103.09,6291.0,90.6324,90.7378,90.4655,90.5621,6291.0
2020-10-19 15:00:00,103.1,103.13,102.91,103.08,12071.0,90.5709,90.5973,90.404,90.5533,12071.0
2020-10-19 15:05:00,103.08,103.18,102.99,103.14,12699.0,90.5533,90.6412,90.4743,90.606,12699.0
2020-10-19 15:10:00,103.13,103.34,103.1,103.21,9442.0,90.5973,90.7817,90.5709,90.6675,9442.0
2020-10-19 15:15:00,103.2,103.22,103.02,103.06,13494.0,90.6587,90.6763,90.5006,90.5358,13494.0
2020-10-19 15:20:00,103.04,103.09,102.95,102.95,15189.0,90.5182,90.5621,90.4391,90.4391,15189.0
2020-10-19 15:25:00,102.93,103.24,102.93,103.23,17794.0,90.4216,90.6939,90.4216,90.6851,17794.0
2020-10-19 15:30:00,103.28,103.44,103.26,103.34,16711.0,90.729,90.8696,90.7115,90.7817,16711.0
2020-10-19 15:35:00,103.27,103.4,103.23,103.38,17225.0,90.7202,90.8344,90.6851,90.8169,17225.0
2020-10-19 15:40:00,103.39,103.39,103.2,103.38,23572.0,90.8257,90.8257,90.6587,90.8169,23572.0
2020-10-19 15:45:00,103.4,103.44,103.16,103.18,27975.0,90.8344,90.8696,90.6236,90.6412,27975.0
2020-10-19 15:50:00,103.14,103.16,102.96,102.97,29701.0,90.606,90.6236,90.4479,90.4567,29701.0
2020-10-19 15:55:00,102.98,103.12,102.9,103.05,104800.0,90.4655,90.5885,90.3952,90.527,104800.0
2020-10-20 09:30:00,104.93,104.93,103.27,103.56,47641.0,92.1785,92.1785,90.7202,90.975,47641.0
2020-10-20 09:35:00,103.52,103.59,102.91,103.43,30652.0,90.9399,91.0014,90.404,90.8608,30652.0
2020-10-20 09:40:00,103.58,104.26,103.58,104.01,15365.0,90.9926,91.5899,90.9926,91.3703,15365.0
2020-10-20 09:45:00,104.14,104.14,103.69,103.97,20547.0,91.4845,91.4845,91.0892,91.3352,20547.0
2020-10-20 09:50:00,103.95,104.36,103.83,104.16,15603.0,91.3176,91.6778,91.2122,91.5021,15603.0
2020-10-20 09:55:00,104.17,104.27,103.69,103.91,24695.0,91.5109,91.5987,91.0892,91.2825,24695.0
2020-10-20 10:00:00,103.9,104.03,103.58,103.71,20836.0,91.2737,91.3879,90.9926,91.1068,20836.0
2020-10-20 10:05:00,103.64,103.64,103.22,103.51,14434.0,91.0453,91.0453,90.6763,90.9311,14434.0
2020-10-20 10:10:00,103.51,103.93,103.51,103.93,14383.0,90.9311,91.3,90.9311,91.3,14383.0
2020-10-20 10:15:00,103.93,104.02,103.63,103.63,6839.0,91.3,91.3791,91.0365,91.0365,6839.0
2020-10-20 10:20:00,103.6,103.69,103.34,103.39,9261.0,91.0101,91.0892,90.7817,90.8257,9261.0
2020-10-20 10:25:00,103.41,103.84,103.32,103.83,16185.0,90.8432,91.221,90.7642,91.2122,16185.0
2020-10-20 10:30:00,103.83,104.51,103.79,104.26,30519.0,91.2122,91.8095,91.177,91.5899,30519.0
2020-10-20 10:35:00,104.29,104.66,104.21,104.66,15928.0,91.6163,91.9413,91.546,91.9413,15928.0
2020-10-20 10:40:00,104.67,105.08,104.67,104.89,27195.0,91.9501,92.3103,91.9501,92.1434,27195.0
2020-10-20 10:45:00,104.81,104.93,104.66,104.85,13612.0,92.0731,92.1785,91.9413,92.1082,13612.0
2020-10-20 10:50:00,104.84,104.96,104.58,104.68,12767.0,92.0994,92.2049,91.871,91.9589,12767.0
2020-10-20 10:55:00,104.73,104.77,104.53,104.56,14706.0,92.0028,92.038,91.8271,91.8535,14706.0
2020-10-20 11:00:00,104.43,104.51,104.18,104.32,8409.0,91.7393,91.8095,91.5197,91.6426,8409.0
2020-10-20 11:05:00,104.32,104.54,104.3,104.49,8973.0,91.6426,91.8359,91.6251,91.792,8973.0
2020-10-20 11:10:00,104.48,104.5,104.33,104.41,7252.0,91.7832,91.8008,91.6514,91.7217,7252.0
2020-10-20 11:15:00,104.54,104.54,104.42,104.42,2932.0,91.8359,91.8359,91.7305,91.7305,2932.0
2020-10-20 11:20:00,104.41,104.48,104.32,104.38,6515.0,91.7217,91.7832,91.6426,91.6953,6515.0
2020-10-20 11:25:00,104.41,104.66,104.41,104.52,4550.0,91.7217,91.9413,91.7217,91.8183,4550.0
2020-10-20 11:30:00,104.51,104.63,104.34,104.44,4639.0,91.8095,91.915,91.6602,91.7481,4639.0
2020-10-20 11:35:00,104.43,104.53,104.35,104.49,3750.0,91.7393,91.8271,91.669,91.792,3750.0
2020-10-20 11:40:00,104.55,104.69,104.55,104.61,3644.0,91.8447,91.9677,91.8447,91.8974,3644.0
2020-10-20 11:45:00,104.61,104.77,104.57,104.59,44627.0,91.8974,92.038,91.8623,91.8798,44627.0
2020-10-20 11:50:00,104.58,104.65,104.51,104.51,34397.0,91.871,91.9325,91.8095,91.8095,34397.0
2020-10-20 11:55:00,104.41,104.44,104.09,104.16,14927.0,91.7217,91.7481,91.4406,91.5021,14927.0
2020-10-20 12:00:00,104.2,104.38,104.0,104.13,21160.0,91.5372,91.6953,91.3615,91.4757,21160.0
2020-10-20 12:05:00,104.16,104.2,103.83,103.83,9919.0,91.5021,91.5372,91.2122,91.2122,9919.0
2020-10-20 12:10:00,103.83,103.95,103.83,103.84,10021.0,91.2122,91.3176,91.2122,91.221,10021.0
2020-10-20 12:15:00,103.89,103.94,103.7,103.71,8060.0,91.2649,91.3088,91.098,91.1068,8060.0
2020-10-20 12:20:00,103.71,103.77,103.59,103.65,8152.0,91.1068,91.1595,91.0014,91.0541,8152.0
2020-10-20 12:25:00,103.65,103.74,103.57,103.57,7318.0,91.0541,91.1331,90.9838,90.9838,7318.0
2020-10-20 12:30:00,103.56,103.9,103.56,103.86,17296.0,90.975,91.2737,90.975,91.2385,17296.0
2020-10-20 12:35:00,103.91,103.96,103.67,103.74,10366.0,91.2825,91.3264,91.0716,91.1331,10366.0
2020-10-20 12:40:00,103.73,104.22,103.68,104.2,7536.0,91.1243,91.5548,91.0804,91.5372,7536.0
2020-10-20 12:45:00,104.2,104.41,104.11,104.32,5730.0,91.5372,91.7217,91.4582,91.6426,5730.0
2020-10-20 12:50:00,104.36,104.36,103.93,104.02,11530.0,91.6778,91.6778,91.3,91.3791,11530.0
2020-10-20 12:55:00,104.02,104.1,103.85,104.07,9806.0,91.3791,91.4494,91.2298,91.423,9806.0
2020-10-20 13:00:00,104.07,104.37,104.07,104.24,5695.0,91.423,91.6866,91.423,91.5724,5695.0
2020-10-20 13:05:00,104.27,104.45,104.23,104.23,5098.0,91.5987,91.7568,91.5636,91.5636,5098.0
2020-10-20 13:10:00,104.23,104.42,104.23,104.35,4003.0,91.5636,91.7305,91.5636,91.669,4003.0
2020-10-20 13:15:00,104.35,104.5,104.35,104.44,6240.0,91.669,91.8008,91.669,91.7481,6240.0
2020-10-20 13:20:00,104.5,104.67,104.5,104.55,21667.0,91.8008,91.9501,91.8008,91.8447,21667.0
2020-10-20 13:25:00,104.56,104.69,104.54,104.6,4590.0,91.8535,91.9677,91.8359,91.8886,4590.0
2020-10-20 13:30:00,104.63,104.63,104.4,104.4,4084.0,91.915,91.915,91.7129,91.7129,4084.0
2020-10-20 13:35:00,104.42,104.55,104.33,104.33,8453.0,91.7305,91.8447,91.6514,91.6514,8453.0
2020-10-20 13:40:00,104.36,104.49,104.36,104.39,6881.0,91.6778,91.792,91.6778,91.7041,6881.0
2020-10-20 13:45:00,104.42,104.69,104.42,104.64,8030.0,91.7305,91.9677,91.7305,91.9238,8030.0
2020-10-20 13:50:00,104.58,104.58,104.37,104.37,3921.0,91.871,91.871,91.6866,91.6866,3921.0
2020-10-20 13:55:00,104.41,104.44,104.22,104.38,6293.0,91.7217,91.7481,91.5548,91.6953,6293.0
2020-10-20 14:00:00,104.4,104.45,104.34,104.39,14546.0,91.7129,91.7568,91.6602,91.7041,14546.0
2020-10-20 14:05:00,104.38,104.47,104.21,104.46,11013.0,91.6953,91.7744,91.546,91.7656,11013.0
2020-10-20 14:10:00,104.42,104.62,104.42,104.59,6453.0,91.7305,91.9062,91.7305,91.8798,6453.0
2020-10-20 14:15:00,104.64,104.66,104.53,104.64,6519.0,91.9238,91.9413,91.8271,91.9238,6519.0
2020-10-20 14:20:00,104.67,104.72,104.34,104.47,6643.0,91.9501,91.994,91.6602,91.7744,6643.0
2020-10-20 14:25:00,104.56,104.57,104.47,104.53,7037.0,91.8535,91.8623,91.7744,91.8271,7037.0
2020-10-20 14:30:00,104.51,104.61,104.51,104.61,5646.0,91.8095,91.8974,91.8095,91.8974,5646.0
2020-10-20 14:35:00,104.58,104.58,104.46,104.47,4107.0,91.871,91.871,91.7656,91.7744,4107.0
2020-10-20 14:40:00,104.53,104.53,104.35,104.36,6045.0,91.8271,91.8271,91.669,91.6778,6045.0
2020-10-20 14:45:00,104.39,104.51,104.28,104.48,5547.0,91.7041,91.8095,91.6075,91.7832,5547.0
2020-10-20 14:50:00,104.47,104.5,104.39,104.46,5984.0,91.7744,91.8008,91.7041,91.7656,5984.0
2020-10-20 14:55:00,104.48,104.53,104.39,104.49,4810.0,91.7832,91.8271,91.7041,91.792,4810.0
2020-10-20 15:00:00,104.5,104.58,104.39,104.39,10584.0,91.8008,91.871,91.7041,91.7041,10584.0
2020-10-20 15:05:00,104.43,104.43,104.16,104.22,18938.0,91.7393,91.7393,91.5021,91.5548,18938.0
2020-10-20 15:10:00,104.22,104.22,103.93,104.11,16685.0,91.5548,91.5548,91.3,91.4582,16685.0
2020-10-20 15:15:00,104.12,104.12,103.62,103.84,12274.0,91.4669,91.4669,91.0277,91.221,12274.0
2020-10-20 15:20:00,103.85,103.97,103.73,103.92,8293.0,91.2298,91.3352,91.1243,91.2912,8293.0
2020-10-20 15:25:00,103.94,103.98,103.74,103.98,12278.0,91.3088,91.344,91.1331,91.344,12278.0
2020-10-20 15:30:00,103.96,103.96,103.74,103.75,9599.0,91.3264,91.3264,91.1331,91.1419,9599.0
2020-10-20 15:35:00,103.81,103.83,103.48,103.79,13241.0,91.1946,91.2122,90.9047,91.177,13241.0
2020-10-20 15:40:00,103.86,104.12,103.83,104.05,13362.0,91.2385,91.4669,91.2122,91.4055,13362.0
2020-10-20 15:45:00,104.05,104.15,103.91,103.97,15674.0,91.4055,91.4933,91.2825,91.3352,15674.0
2020-10-20 15:50:00,103.98,104.03,103.7,103.96,24331.0,91.344,91.3879,91.098,91.3264,24331.0
2020-10-20 15:55:00,103.9,103.96,103.53,103.53,99554.0,91.2737,91.3264,90.9486,90.9486,99554.0
2020-10-21 09:30:00,102.91,103.53,102.9,103.37,41827.0,90.404,90.9486,90.3952,90.8081,41827.0
2020-10-21 09:35:00,103.36,103.53,103.13,103.37,16932.0,90.7993,90.9486,90.5973,90.8081,16932.0
2020-10-21 09:40:00,103.43,104.08,103.43,104.08,23139.0,90.8608,91.4318,90.8608,91.4318,23139.0
2020-10-21 09:45:00,104.09,104.54,104.08,104.17,19132.0,91.4406,91.8359,91.4318,91.5109,19132.0
2020-10-21 09:50:00,104.36,104.38,103.98,103.98,8096.0,91.6778,91.6953,91.344,91.344,8096.0
2020-10-21 09:55:00,104.03,104.05,103.49,103.49,11866.0,91.3879,91.4055,90.9135,90.9135,11866.0
2020-10-21 10:00:00,103.65,103.79,103.54,103.7,7180.0,91.0541,91.177,90.9574,91.098,7180.0
2020-10-21 10:05:00,103.72,103.78,103.47,103.51,14690.0,91.1156,91.1683,90.8959,90.9311,14690.0
2020-10-21 10:10:00,103.5,103.58,103.38,103.44,4818.0,90.9223,90.9926,90.8169,90.8696,4818.0
2020-10-21 10:15:00,103.5,103.56,103.39,103.55,7707.0,90.9223,90.975,90.8257,90.9662,7707.0
2020-10-21 10:20:00,103.55,103.62,103.45,103.54,3606.0,90.9662,91.0277,90.8784,90.9574,3606.0
2020-10-21 10:25:00,103.48,103.65,103.46,103.58,12745.0,90.9047,91.0541,90.8871,90.9926,12745.0
2020-10-21 10:30:00,103.6,103.69,103.51,103.64,11362.0,91.0101,91.0892,90.9311,91.0453,11362.0
2020-10-21 10:35:00,103.65,103.73,103.53,103.6,26739.0,91.0541,91.1243,90.9486,91.0101,26739.0
2020-10-21 10:40:00,103.59,103.65,103.51,103.63,9999.0,91.0014,91.0541,90.9311,91.0365,9999.0
2020-10-21 10:45:00,103.58,103.83,103.58,103.78,5708.0,90.9926,91.2122,90.9926,91.1683,5708.0
2020-10-21 10:50:00,103.77,103.81,103.57,103.65,6109.0,91.1595,91.1946,90.9838,91.0541,6109.0
2020-10-21 10:55:00,103.63,103.88,103.62,103.62,22276.0,91.0365,91.2561,91.0277,91.0277,22276.0
2020-10-21 11:00:00,103.66,103.68,103.46,103.47,7607.0,91.0628,91.0804,90.8871,90.8959,7607.0
2020-10-21 11:05:00,103.38,103.43,103.06,103.08,6843.0,90.8169,90.8608,90.5358,90.5533,6843.0
2020-10-21 11:10:00,103.08,103.12,102.77,102.77,15640.0,90.5533,90.5885,90.281,90.281,15640.0
2020-10-21 11:15:00,102.78,102.79,102.35,102.51,14766.0,90.2898,90.2986,89.912,90.0526,14766.0
2020-10-21 11:20:00,102.47,102.58,102.41,102.48,9707.0,90.0175,90.1141,89.9647,90.0262,9707.0
2020-10-21 11:25:00,102.43,102.67,102.36,102.61,8790.0,89.9823,90.1932,89.9208,90.1404,8790.0
2020-10-21 11:30:00,102.66,102.77,102.66,102.77,3459.0,90.1844,90.281,90.1844,90.281,3459.0
2020-10-21 11:35:00,102.75,102.96,102.72,102.96,18216.0,90.2634,90.4479,90.2371,90.4479,18216.0
2020-10-21 11:40:00,103.0,103.07,102.89,102.92,5469.0,90.4831,90.5445,90.3864,90.4128,5469.0
2020-10-21 11:45:00,102.91,103.09,102.89,103.05,11297.0,90.404,90.5621,90.3864,90.527,11297.0
2020-10-21 11:50:00,103.05,103.08,102.91,103.02,12384.0,90.527,90.5533,90.404,90.5006,12384.0
2020-10-21 11:55:00,103.02,103.05,102.74,102.75,9237.0,90.5006,90.527,90.2546,90.2634,9237.0
2020-10-21 12:00:00,102.71,102.81,102.59,102.62,15052.0,90.2283,90.3161,90.1229,90.1492,15052.0
2020-10-21 12:05:00,102.62,102.87,102.57,102.86,5021.0,90.1492,90.3688,90.1053,90.3601,5021.0
2020-10-21 12:10:00,102.9,102.92,102.69,102.92,7277.0,90.3952,90.4128,90.2107,90.4128,7277.0
2020-10-21 12:15:00,102.85,102.95,102.77,102.82,5983.0,90.3513,90.4391,90.281,90.3249,5983.0
2020-10-21 12:20:00,102.78,103.48,102.78,103.4,6427.0,90.2898,90.9047,90.2898,90.8344,6427.0
2020-10-21 12:25:00,103.39,103.39,103.11,103.11,4037.0,90.8257,90.8257,90.5797,90.5797,4037.0
2020-10-21 12:30:00,103.17,103.17,102.72,102.73,6847.0,90.6324,90.6324,90.2371,90.2459,6847.0
2020-10-21 12:35:00,102.68,102.7,102.45,102.67,7636.0,90.2019,90.2195,89.9999,90.1932,7636.0
2020-10-21 12:40:00,102.56,102.57,102.3,102.4,9501.0,90.0965,90.1053,89.8681,89.956,9501.0
2020-10-21 12:45:00,102.36,102.45,102.27,102.28,5443.0,89.9208,89.9999,89.8418,89.8505,5443.0
2020-10-21 12:50:00,102.29,102.5,102.29,102.44,5791.0,89.8593,90.0438,89.8593,89.9911,5791.0
2020-10-21 12:55:00,102.46,102.65,102.43,102.56,2452.0,90.0087,90.1756,89.9823,90.0965,2452.0
2020-10-21 13:00:00,102.52,102.76,102.51,102.76,5719.0,90.0614,90.2722,90.0526,90.2722,5719.0
2020-10-21 13:05:00,102.76,102.82,102.71,102.71,4596.0,90.2722,90.3249,90.2283,90.2283,4596.0
2020-10-21 13:10:00,102.71,102.95,102.71,102.95,1603.0,90.2283,90.4391,90.2283,90.4391,1603.0
2020-10-21 13:15:00,102.91,103.05,102.89,102.97,4349.0,90.404,90.527,90.3864,90.4567,4349.0
2020-10-21 13:20:00,102.95,102.98,102.84,102.95,2324.0,90.4391,90.4655,90.3425,90.4391,2324.0
2020-10-21 13:25:00,102.97,102.97,102.73,102.91,6313.0,90.4567,90.4567,90.2459,90.404,6313.0
2020-10-21 13:30:00,102.89,102.98,102.88,102.95,3003.0,90.3864,90.4655,90.3776,90.4391,3003.0
2020-10-21 13:35:00,102.99,103.01,102.86,102.89,4108.0,90.4743,90.4918,90.3601,90.3864,4108.0
2020-10-21 13:40:00,102.89,103.01,102.77,102.8,4314.0,90.3864,90.4918,90.281,90.3074,4314.0
2020-10-21 13:45:00,102.78,102.91,102.74,102.8,5733.0,90.2898,90.404,90.2546,90.3074,5733.0
2020-10-21 13:50:00,102.82,102.96,102.72,102.72,6173.0,90.3249,90.4479,90.2371,90.2371,6173.0
2020-10-21 13:55:00,102.72,102.73,102.64,102.68,3467.0,90.2371,90.2459,90.1668,90.2019,3467.0
2020-10-21 14:00:00,102.68,102.77,102.68,102.75,4141.0,90.2019,90.281,90.2019,90.2634,4141.0
2020-10-21 14:05:00,102.7,102.78,102.68,102.78,2302.0,90.2195,90.2898,90.2019,90.2898,2302.0
2020-10-21 14:10:00,102.75,102.87,102.74,102.76,3604.0,90.2634,90.3688,90.2546,90.2722,3604.0
2020-10-21 14:15:00,102.74,102.82,102.72,102.75,2149.0,90.2546,90.3249,90.2371,90.2634,2149.0
2020-10-21 14:20:00,102.75,102.83,102.71,102.79,4722.0,90.2634,90.3337,90.2283,90.2986,4722.0
2020-10-21 14:25:00,102.79,102.98,102.78,102.84,4788.0,90.2986,90.4655,90.2898,90.3425,4788.0
2020-10-21 14:30:00,102.8,103.01,102.8,102.96,9941.0,90.3074,90.4918,90.3074,90.4479,9941.0
2020-10-21 14:35:00,102.96,103.03,102.86,102.86,6772.0,90.4479,90.5094,90.3601,90.3601,6772.0
2020-10-21 14:40:00,102.87,102.88,102.82,102.84,3380.0,90.3688,90.3776,90.3249,90.3425,3380.0
2020-10-21 14:45:00,102.85,102.92,102.75,102.77,8384.0,90.3513,90.4128,90.2634,90.281,8384.0
2020-10-21 14:50:00,102.78,102.84,102.74,102.74,3686.0,90.2898,90.3425,90.2546,90.2546,3686.0
2020-10-21 14:55:00,102.75,102.84,102.74,102.76,4521.0,90.2634,90.3425,90.2546,90.2722,4521.0
2020-10-21 15:00:00,102.76,102.81,102.68,102.7,15149.0,90.2722,90.3161,90.2019,90.2195,15149.0
2020-10-21 15:05:00,102.7,102.73,102.57,102.63,14085.0,90.2195,90.2459,90.1053,90.158,14085.0
2020-10-21 15:10:00,102.63,102.7,102.54,102.56,5827.0,90.158,90.2195,90.079,90.0965,5827.0
2020-10-21 15:15:00,102.55,102.6,102.44,102.5,6268.0,90.0877,90.1317,89.9911,90.0438,6268.0
2020-10-21 15:20:00,102.47,102.62,102.46,102.59,6039.0,90.0175,90.1492,90.0087,90.1229,6039.0
2020-10-21 15:25:00,102.61,102.75,102.61,102.74,10758.0,90.1404,90.2634,90.1404,90.2546,10758.0
2020-10-21 15:30:00,102.71,102.9,102.64,102.7,11377.0,90.2283,90.3952,90.1668,90.2195,11377.0
2020-10-21 15:35:00,102.64,102.69,102.4,102.54,13875.0,90.1668,90.2107,89.956,90.079,13875.0
2020-10-21 15:40:00,102.53,102.56,102.4,102.47,13968.0,90.0702,90.0965,89.956,90.0175,13968.0
2020-10-21 15:45:00,102.48,102.54,102.34,102.4,20061.0,90.0262,90.079,89.9033,89.956,20061.0
2020-10-21 15:50:00,102.41,102.63,102.41,102.58,28820.0,89.9647,90.158,89.9647,90.1141,28820.0
2020-10-21 15:55:00,102.59,102.74,102.58,102.64,113430.0,90.1229,90.2546,90.1141,90.1668,113430.0
2020-10-22 09:30:00,102.93,103.73,102.61,103.39,22995.0,90.4216,91.1243,90.1404,90.8257,22995.0
2020-10-22 09:35:00,103.37,103.45,103.19,103.26,9876.0,90.8081,90.8784,90.65,90.7115,9876.0
2020-10-22 09:40:00,103.23,103.54,103.22,103.45,9605.0,90.6851,90.9574,90.6763,90.8784,9605.0
2020-10-22 09:45:00,103.51,103.51,103.21,103.45,8318.0,90.9311,90.9311,90.6675,90.8784,8318.0
2020-10-22 09:50:00,103.4,103.59,103.24,103.24,16241.0,90.8344,91.0014,90.6939,90.6939,16241.0
2020-10-22 09:55:00,103.38,103.42,103.01,103.01,11559.0,90.8169,90.852,90.4918,90.4918,11559.0
2020-10-22 10:00:00,103.11,103.25,103.07,103.2,13226.0,90.5797,90.7027,90.5445,90.6587,13226.0
2020-10-22 10:05:00,103.23,103.32,103.13,103.22,15748.0,90.6851,90.7642,90.5973,90.6763,15748.0
2020-10-22 10:10:00,103.23,103.53,103.23,103.53,17802.0,90.6851,90.9486,90.6851,90.9486,17802.0
2020-10-22 10:15:00,103.55,103.61,103.26,103.27,18495.0,90.9662,91.0189,90.7115,90.7202,18495.0
2020-10-22 10:20:00,103.23,103.28,103.04,103.04,87941.0,90.6851,90.729,90.5182,90.5182,87941.0
2020-10-22 10:25:00,103.01,103.07,102.93,102.99,13091.0,90.4918,90.5445,90.4216,90.4743,13091.0
2020-10-22 10:30:00,102.99,103.13,102.97,103.1,11173.0,90.4743,90.5973,90.4567,90.5709,11173.0
2020-10-22 10:35:00,103.12,103.26,103.09,103.21,14181.0,90.5885,90.7115,90.5621,90.6675,14181.0
2020-10-22 10:40:00,103.19,103.24,102.98,102.98,13810.0,90.65,90.6939,90.4655,90.4655,13810.0
2020-10-22 10:45:00,103.02,103.16,102.93,103.13,10792.0,90.5006,90.6236,90.4216,90.5973,10792.0
2020-10-22 10:50:00,103.14,103.54,103.07,103.37,12691.0,90.606,90.9574,90.5445,90.8081,12691.0
2020-10-22 10:55:00,103.37,103.6,103.34,103.47,15834.0,90.8081,91.0101,90.7817,90.8959,15834.0
2020-10-22 11:00:00,103.57,103.64,103.49,103.52,10395.0,90.9838,91.0453,90.9135,90.9399,10395.0
2020-10-22 11:05:00,103.46,103.53,103.32,103.38,10026.0,90.8871,90.9486,90.7642,90.8169,10026.0
2020-10-22 11:10:00,103.37,103.75,103.36,103.75,10249.0,90.8081,91.1419,90.7993,91.1419,10249.0
2020-10-22 11:15:00,103.71,103.83,103.59,103.63,7699.0,91.1068,91.2122,91.0014,91.0365,7699.0
2020-10-22 11:20:00,103.59,103.71,103.54,103.66,13104.0,91.0014,91.1068,90.9574,91.0628,13104.0
2020-10-22 11:25:00,103.66,103.66,103.45,103.48,18330.0,91.0628,91.0628,90.8784,90.9047,18330.0
2020-10-22 11:30:00,103.48,103.48,103.15,103.17,12280.0,90.9047,90.9047,90.6148,90.6324,12280.0
2020-10-22 11:35:00,103.12,103.34,103.12,103.24,6354.0,90.5885,90.7817,90.5885,90.6939,6354.0
2020-10-22 11:40:00,103.17,103.38,103.17,103.19,5165.0,90.6324,90.8169,90.6324,90.65,5165.0
2020-10-22 11:45:00,103.24,103.36,103.24,103.25,3559.0,90.6939,90.7993,90.6939,90.7027,3559.0
2020-10-22 11:50:00,103.36,103.36,103.13,103.19,8580.0,90.7993,90.7993,90.5973,90.65,8580.0
2020-10-22 11:55:00,103.15,103.23,103.01,103.01,2947.0,90.6148,90.6851,90.4918,90.4918,2947.0
2020-10-22 12:00:00,103.06,103.13,103.01,103.03,8113.0,90.5358,90.5973,90.4918,90.5094,8113.0
2020-10-22 12:05:00,103.06,103.11,103.02,103.09,4423.0,90.5358,90.5797,90.5006,90.5621,4423.0
2020-10-22 12:10:00,103.15,103.29,103.12,103.29,4236.0,90.6148,90.7378,90.5885,90.7378,4236.0
2020-10-22 12:15:00,103.31,103.34,103.21,103.21,5864.0,90.7554,90.7817,90.6675,90.6675,5864.0
2020-10-22 12:20:00,103.23,103.24,103.13,103.15,6563.0,90.6851,90.6939,90.5973,90.6148,6563.0
2020-10-22 12:25:00,103.12,103.27,103.12,103.26,3563.0,90.5885,90.7202,90.5885,90.7115,3563.0
2020-10-22 12:30:00,103.25,103.25,103.02,103.02,4245.0,90.7027,90.7027,90.5006,90.5006,4245.0
2020-10-22 12:35:00,102.98,103.03,102.9,102.9,5777.0,90.4655,90.5094,90.3952,90.3952,5777.0
2020-10-22 12:40:00,102.89,102.94,102.87,102.94,2296.0,90.3864,90.4303,90.3688,90.4303,2296.0
2020-10-22 12:45:00,102.92,103.05,102.89,103.05,929.0,90.4128,90.527,90.3864,90.527,929.0
2020-10-22 12:50:00,103.0,103.13,102.96,103.0,1864.0,90.4831,90.5973,90.4479,90.4831,1864.0
2020-10-22 12:55:00,103.01,103.09,102.99,103.01,4931.0,90.4918,90.5621,90.4743,90.4918,4931.0
2020-10-22 13:00:00,102.98,103.04,102.9,102.92,3722.0,90.4655,90.5182,90.3952,90.4128,3722.0
2020-10-22 13:05:00,102.97,103.02,102.91,102.93,6215.0,90.4567,90.5006,90.404,90.4216,6215.0
2020-10-22 13:10:00,102.97,103.24,102.97,103.16,10180.0,90.4567,90.6939,90.4567,90.6236,10180.0
2020-10-22 13:15:00,103.25,103.27,103.11,103.11,4807.0,90.7027,90.7202,90.5797,90.5797,4807.0
2020-10-22 13:20:00,103.11,103.18,103.08,103.18,2842.0,90.5797,90.6412,90.5533,90.6412,2842.0
2020-10-22 13:25:00,103.18,103.24,103.05,103.05,2333.0,90.6412,90.6939,90.527,90.527,2333.0
2020-10-22 13:30:00,103.1,103.25,103.1,103.11,4400.0,90.5709,90.7027,90.5709,90.5797,4400.0
2020-10-22 13:35:00,103.15,103.19,103.09,103.16,5350.0,90.6148,90.65,90.5621,90.6236,5350.0
2020-10-22 13:40:00,103.11,103.26,103.07,103.18,5531.0,90.5797,90.7115,90.5445,90.6412,5531.0
2020-10-22 13:45:00,103.19,103.28,103.15,103.25,3783.0,90.65,90.729,90.6148,90.7027,3783.0
2020-10-22 13:50:00,103.26,103.35,103.22,103.31,4688.0,90.7115,90.7905,90.6763,90.7554,4688.0
2020-10-22 13:55:00,103.33,103.37,103.22,103.35,3702.0,90.7729,90.8081,90.6763,90.7905,3702.0
2020-10-22 14:00:00,103.27,103.5,103.27,103.38,7216.0,90.7202,90.9223,90.7202,90.8169,7216.0
2020-10-22 14:05:00,103.37,103.4,103.23,103.24,3336.0,90.8081,90.8344,90.6851,90.6939,3336.0
2020-10-22 14:10:00,103.32,103.33,103.18,103.22,5181.0,90.7642,90.7729,90.6412,90.6763,5181.0
2020-10-22 14:15:00,103.26,103.43,103.26,103.33,3737.0,90.7115,90.8608,90.7115,90.7729,3737.0
2020-10-22 14:20:00,103.31,103.34,103.27,103.32,2110.0,90.7554,90.7817,90.7202,90.7642,2110.0
2020-10-22 14:25:00,103.29,103.29,103.12,103.17,3630.0,90.7378,90.7378,90.5885,90.6324,3630.0
2020-10-22 14:30:00,103.17,103.17,103.06,103.13,3650.0,90.6324,90.6324,90.5358,90.5973,3650.0
2020-10-22 14:35:00,103.17,103.2,103.12,103.17,4280.0,90.6324,90.6587,90.5885,90.6324,4280.0
2020-10-22 14:40:00,103.17,103.32,103.16,103.19,9066.0,90.6324,90.7642,90.6236,90.65,9066.0
2020-10-22 14:45:00,103.23,103.23,103.05,103.05,3410.0,90.6851,90.6851,90.527,90.527,3410.0
2020-10-22 14:50:00,103.08,103.12,103.01,103.02,5085.0,90.5533,90.5885,90.4918,90.5006,5085.0
2020-10-22 14:55:00,103.04,103.07,102.94,103.01,10636.0,90.5182,90.5445,90.4303,90.4918,10636.0
2020-10-22 15:00:00,103.0,103.07,102.95,102.97,3645.0,90.4831,90.5445,90.4391,90.4567,3645.0
2020-10-22 15:05:00,103.01,103.02,102.89,102.93,6461.0,90.4918,90.5006,90.3864,90.4216,6461.0
2020-10-22 15:10:00,102.94,103.01,102.91,102.94,3620.0,90.4303,90.4918,90.404,90.4303,3620.0
2020-10-22 15:15:00,102.96,103.06,102.95,102.97,8692.0,90.4479,90.5358,90.4391,90.4567,8692.0
2020-10-22 15:20:00,102.97,102.99,102.91,102.95,8715.0,90.4567,90.4743,90.404,90.4391,8715.0
2020-10-22 15:25:00,102.96,102.98,102.87,102.92,4952.0,90.4479,90.4655,90.3688,90.4128,4952.0
2020-10-22 15:30:00,102.94,103.04,102.9,102.91,9077.0,90.4303,90.5182,90.3952,90.404,9077.0
2020-10-22 15:35:00,102.93,103.07,102.93,103.01,8202.0,90.4216,90.5445,90.4216,90.4918,8202.0
2020-10-22 15:40:00,103.0,103.09,102.99,103.04,15240.0,90.4831,90.5621,90.4743,90.5182,15240.0
2020-10-22 15:45:00,103.04,103.09,102.98,103.05,23342.0,90.5182,90.5621,90.4655,90.527,23342.0
2020-10-22 15:50:00,103.05,103.14,103.0,103.13,35758.0,90.527,90.606,90.4831,90.5973,35758.0
2020-10-22 15:55:00,103.12,103.14,102.76,102.8,112194.0,90.5885,90.606,90.2722,90.3074,112194.0
2020-10-23 09:30:00,103.72,104.12,103.72,103.86,33388.0,91.1156,91.4669,91.1156,91.2385,33388.0
2020-10-23 09:35:00,103.78,104.06,103.75,104.06,50179.0,91.1683,91.4142,91.1419,91.4142,50179.0
2020-10-23 09:40:00,104.02,104.02,103.38,103.41,20210.0,91.3791,91.3791,90.8169,90.8432,20210.0
2020-10-23 09:45:00,103.25,103.54,103.2,103.41,3803.0,90.7027,90.9574,90.6587,90.8432,3803.0
2020-10-23 09:50:00,103.32,103.53,103.3,103.38,18514.0,90.7642,90.9486,90.7466,90.8169,18514.0
2020-10-23 09:55:00,103.5,103.79,103.47,103.73,15627.0,90.9223,91.177,90.8959,91.1243,15627.0
2020-10-23 10:00:00,103.73,103.73,103.56,103.57,12992.0,91.1243,91.1243,90.975,90.9838,12992.0
2020-10-23 10:05:00,103.59,103.7,103.5,103.53,25591.0,91.0014,91.098,90.9223,90.9486,25591.0
2020-10-23 10:10:00,103.55,103.65,103.49,103.65,7811.0,90.9662,91.0541,90.9135,91.0541,7811.0
2020-10-23 10:15:00,103.65,103.65,103.46,103.53,21786.0,91.0541,91.0541,90.8871,90.9486,21786.0
2020-10-23 10:20:00,103.5,103.73,103.5,103.72,9063.0,90.9223,91.1243,90.9223,91.1156,9063.0
2020-10-23 10:25:00,103.73,103.98,103.73,103.88,11768.0,91.1243,91.344,91.1243,91.2561,11768.0
2020-10-23 10:30:00,103.91,104.06,103.91,103.93,12526.0,91.2825,91.4142,91.2825,91.3,12526.0
2020-10-23 10:35:00,103.94,103.99,103.84,103.87,9364.0,91.3088,91.3527,91.221,91.2473,9364.0
2020-10-23 10:40:00,103.84,103.86,103.51,103.62,8933.0,91.221,91.2385,90.9311,91.0277,8933.0
2020-10-23 10:45:00,103.65,103.77,103.52,103.74,8881.0,91.0541,91.1595,90.9399,91.1331,8881.0
2020-10-23 10:50:00,103.77,103.91,103.65,103.9,5235.0,91.1595,91.2825,91.0541,91.2737,5235.0
2020-10-23 10:55:00,103.9,103.9,103.72,103.81,5430.0,91.2737,91.2737,91.1156,91.1946,5430.0
2020-10-23 11:00:00,103.84,103.85,103.68,103.77,15573.0,91.221,91.2298,91.0804,91.1595,15573.0
2020-10-23 11:05:00,103.72,103.83,103.43,103.55,49499.0,91.1156,91.2122,90.8608,90.9662,49499.0
2020-10-23 11:10:00,103.45,103.87,103.44,103.87,65447.0,90.8784,91.2473,90.8696,91.2473,65447.0
2020-10-23 11:15:00,104.0,104.02,103.88,103.89,5883.0,91.3615,91.3791,91.2561,91.2649,5883.0
2020-10-23 11:20:00,103.92,103.92,103.63,103.65,8021.0,91.2912,91.2912,91.0365,91.0541,8021.0
2020-10-23 11:25:00,103.62,103.73,103.53,103.73,7566.0,91.0277,91.1243,90.9486,91.1243,7566.0
2020-10-23 11:30:00,103.76,103.9,103.7,103.9,11922.0,91.1507,91.2737,91.098,91.2737,11922.0
2020-10-23 11:35:00,103.96,104.11,103.84,103.85,23909.0,91.3264,91.4582,91.221,91.2298,23909.0
2020-10-23 11:40:00,103.83,104.02,103.82,103.83,5315.0,91.2122,91.3791,91.2034,91.2122,5315.0
2020-10-23 11:45:00,103.86,103.86,103.65,103.65,4060.0,91.2385,91.2385,91.0541,91.0541,4060.0
2020-10-23 11:50:00,103.61,103.71,103.55,103.71,3870.0,91.0189,91.1068,90.9662,91.1068,3870.0
2020-10-23 11:55:00,103.72,103.78,103.66,103.71,2715.0,91.1156,91.1683,91.0628,91.1068,2715.0
2020-10-23 12:00:00,103.7,103.77,103.67,103.74,4384.0,91.098,91.1595,91.0716,91.1331,4384.0
2020-10-23 12:05:00,103.78,103.79,103.65,103.65,3967.0,91.1683,91.177,91.0541,91.0541,3967.0
2020-10-23 12:10:00,103.63,103.64,103.55,103.64,1404.0,91.0365,91.0453,90.9662,91.0453,1404.0
2020-10-23 12:15:00,103.64,103.64,103.43,103.48,6246.0,91.0453,91.0453,90.8608,90.9047,6246.0
2020-10-23 12:20:00,103.38,103.53,103.38,103.53,1200.0,90.8169,90.9486,90.8169,90.9486,1200.0
2020-10-23 12:25:00,103.52,103.52,103.41,103.42,2541.0,90.9399,90.9399,90.8432,90.852,2541.0
2020-10-23 12:30:00,103.42,103.42,103.33,103.36,5087.0,90.852,90.852,90.7729,90.7993,5087.0
2020-10-23 12:35:00,103.37,103.39,103.3,103.3,2220.0,90.8081,90.8257,90.7466,90.7466,2220.0
2020-10-23 12:40:00,103.32,103.37,103.21,103.22,5493.0,90.7642,90.8081,90.6675,90.6763,5493.0
2020-10-23 12:45:00,103.3,103.33,103.18,103.28,5205.0,90.7466,90.7729,90.6412,90.729,5205.0
2020-10-23 12:50:00,103.24,103.32,103.15,103.15,5860.0,90.6939,90.7642,90.6148,90.6148,5860.0
2020-10-23 12:55:00,103.17,103.17,103.06,103.06,1202.0,90.6324,90.6324,90.5358,90.5358,1202.0
2020-10-23 13:00:00,103.07,103.26,103.07,103.25,3126.0,90.5445,90.7115,90.5445,90.7027,3126.0
2020-10-23 13:05:00,103.23,103.24,103.19,103.21,3000.0,90.6851,90.6939,90.65,90.6675,3000.0
2020-10-23 13:10:00,103.2,103.26,103.19,103.19,3194.0,90.6587,90.7115,90.65,90.65,3194.0
2020-10-23 13:15:00,103.22,103.29,103.19,103.25,3577.0,90.6763,90.7378,90.65,90.7027,3577.0
2020-10-23 13:20:00,103.23,103.42,103.19,103.42,5643.0,90.6851,90.852,90.65,90.852,5643.0
2020-10-23 13:25:00,103.42,103.54,103.38,103.47,4663.0,90.852,90.9574,90.8169,90.8959,4663.0
2020-10-23 13:30:00,103.47,103.51,103.41,103.48,14102.0,90.8959,90.9311,90.8432,90.9047,14102.0
2020-10-23 13:35:00,103.5,103.51,103.4,103.4,2100.0,90.9223,90.9311,90.8344,90.8344,2100.0
2020-10-23 13:40:00,103.33,103.35,103.25,103.28,4272.0,90.7729,90.7905,90.7027,90.729,4272.0
2020-10-23 13:45:00,103.3,103.3,103.2,103.21,10700.0,90.7466,90.7466,90.6587,90.6675,10700.0
2020-10-23 13:50:00,103.24,103.24,103.07,103.11,9952.0,90.6939,90.6939,90.5445,90.5797,9952.0
2020-10-23 13:55:00,103.1,103.15,103.06,103.1,14117.0,90.5709,90.6148,90.5358,90.5709,14117.0
2020-10-23 14:00:00,103.11,103.11,103.05,103.11,8534.0,90.5797,90.5797,90.527,90.5797,8534.0
2020-10-23 14:05:00,103.11,103.15,103.04,103.08,9891.0,90.5797,90.6148,90.5182,90.5533,9891.0
2020-10-23 14:10:00,103.07,103.11,103.03,103.08,4993.0,90.5445,90.5797,90.5094,90.5533,4993.0
2020-10-23 14:15:00,103.07,103.18,103.05,103.09,15351.0,90.5445,90.6412,90.527,90.5621,15351.0
2020-10-23 14:20:00,103.11,103.13,103.05,103.1,12146.0,90.5797,90.5973,90.527,90.5709,12146.0
2020-10-23 14:25:00,103.11,103.17,103.08,103.11,4515.0,90.5797,90.6324,90.5533,90.5797,4515.0
2020-10-23 14:30:00,103.14,103.16,102.96,102.99,3715.0,90.606,90.6236,90.4479,90.4743,3715.0
2020-10-23 14:35:00,103.04,103.04,102.9,102.98,11360.0,90.5182,90.5182,90.3952,90.4655,11360.0
2020-10-23 14:40:00,102.96,102.99,102.91,102.91,1400.0,90.4479,90.4743,90.404,90.404,1400.0
2020-10-23 14:45:00,102.9,103.04,102.88,103.0,3980.0,90.3952,90.5182,90.3776,90.4831,3980.0
2020-10-23 14:50:00,103.01,103.02,102.89,102.89,11973.0,90.4918,90.5006,90.3864,90.3864,11973.0
2020-10-23 14:55:00,102.91,103.01,102.91,102.99,3885.0,90.404,90.4918,90.404,90.4743,3885.0
2020-10-23 15:00:00,103.0,103.04,102.98,103.04,4413.0,90.4831,90.5182,90.4655,90.5182,4413.0
2020-10-23 15:05:00,103.06,103.1,103.01,103.01,7510.0,90.5358,90.5709,90.4918,90.4918,7510.0
2020-10-23 15:10:00,103.03,103.21,103.02,103.15,12385.0,90.5094,90.6675,90.5006,90.6148,12385.0
2020-10-23 15:15:00,103.15,103.18,103.06,103.17,9362.0,90.6148,90.6412,90.5358,90.6324,9362.0
2020-10-23 15:20:00,103.2,103.24,103.16,103.16,4628.0,90.6587,90.6939,90.6236,90.6236,4628.0
2020-10-23 15:25:00,103.15,103.24,103.12,103.19,8096.0,90.6148,90.6939,90.5885,90.65,8096.0
2020-10-23 15:30:00,103.19,103.27,103.14,103.26,4145.0,90.65,90.7202,90.606,90.7115,4145.0
2020-10-23 15:35:00,103.24,103.29,103.17,103.18,5977.0,90.6939,90.7378,90.6324,90.6412,5977.0
2020-10-23 15:40:00,103.23,103.28,103.2,103.25,7359.0,90.6851,90.729,90.6587,90.7027,7359.0
2020-10-23 15:45:00,103.23,103.38,103.21,103.35,11020.0,90.6851,90.8169,90.6675,90.7905,11020.0
2020-10-23 15:50:00,103.35,103.45,103.26,103.41,13901.0,90.7905,90.8784,90.7115,90.8432,13901.0
2020-10-23 15:55:00,103.42,103.42,103.11,103.25,93240.0,90.852,90.852,90.5797,90.7027,93240.0
2020-10-26 09:30:00,101.95,102.13,101.35,101.61,27380.0,89.5607,89.7188,89.0336,89.262,27380.0
2020-10-26 09:35:00,101.59,101.76,101.29,101.55,10989.0,89.2444,89.3937,88.9809,89.2093,10989.0
2020-10-26 09:40:00,101.6,101.6,101.23,101.43,10361.0,89.2532,89.2532,88.9281,89.1038,10361.0
2020-10-26 09:45:00,101.36,101.36,100.92,100.98,15059.0,89.0423,89.0423,88.6558,88.7085,15059.0
2020-10-26 09:50:00,101.0,101.25,100.87,101.09,37950.0,88.7261,88.9457,88.6119,88.8052,37950.0
2020-10-26 09:55:00,101.12,101.3,100.98,101.24,7079.0,88.8315,88.9896,88.7085,88.9369,7079.0
2020-10-26 10:00:00,101.22,101.4,101.12,101.34,9941.0,88.9194,89.0775,88.8315,89.0248,9941.0
2020-10-26 10:05:00,101.37,101.49,101.26,101.37,24970.0,89.0511,89.1566,88.9545,89.0511,24970.0
2020-10-26 10:10:00,101.39,101.4,101.23,101.35,10187.0,89.0687,89.0775,88.9281,89.0336,10187.0
2020-10-26 10:15:00,101.34,101.5,101.3,101.41,22406.0,89.0248,89.1653,88.9896,89.0863,22406.0
2020-10-26 10:20:00,101.4,101.5,101.35,101.44,8907.0,89.0775,89.1653,89.0336,89.1126,8907.0
2020-10-26 10:25:00,101.39,101.43,101.1,101.11,11766.0,89.0687,89.1038,88.8139,88.8227,11766.0
2020-10-26 10:30:00,101.1,101.22,100.88,101.17,17190.0,88.8139,88.9194,88.6207,88.8754,17190.0
2020-10-26 10:35:00,101.13,101.17,100.9,100.99,9891.0,88.8403,88.8754,88.6383,88.7173,9891.0
2020-10-26 10:40:00,100.91,100.96,100.66,100.7,5985.0,88.647,88.691,88.4274,88.4626,5985.0
2020-10-26 10:45:00,100.69,100.78,100.38,100.46,12404.0,88.4538,88.5328,88.1814,88.2517,12404.0
2020-10-26 10:50:00,100.42,100.69,100.38,100.68,5295.0,88.2166,88.4538,88.1814,88.445,5295.0
2020-10-26 10:55:00,100.66,100.69,100.43,100.47,15318.0,88.4274,88.4538,88.2254,88.2605,15318.0
2020-10-26 11:00:00,100.5,100.5,100.2,100.34,6694.0,88.2869,88.2869,88.0233,88.1463,6694.0
2020-10-26 11:05:00,100.35,100.46,100.1,100.2,6313.0,88.1551,88.2517,87.9355,88.0233,6313.0
2020-10-26 11:10:00,100.2,100.34,100.18,100.27,5810.0,88.0233,88.1463,88.0057,88.0848,5810.0
2020-10-26 11:15:00,100.26,100.26,99.94,99.96,25607.0,88.076,88.076,87.7949,87.8125,25607.0
2020-10-26 11:20:00,99.92,100.07,99.91,100.06,12994.0,87.7773,87.9091,87.7686,87.9003,12994.0
2020-10-26 11:25:00,100.09,100.26,99.99,100.23,14747.0,87.9267,88.076,87.8388,88.0497,14747.0
2020-10-26 11:30:00,100.28,100.28,100.03,100.03,12211.0,88.0936,88.0936,87.874,87.874,12211.0
2020-10-26 11:35:00,100.05,100.21,99.97,100.21,14368.0,87.8915,88.0321,87.8213,88.0321,14368.0
2020-10-26 11:40:00,100.1,100.39,100.1,100.33,17935.0,87.9355,88.1902,87.9355,88.1375,17935.0
2020-10-26 11:45:00,100.35,100.64,100.31,100.59,13785.0,88.1551,88.4098,88.1199,88.3659,13785.0
2020-10-26 11:50:00,100.58,100.67,100.46,100.53,7525.0,88.3571,88.4362,88.2517,88.3132,7525.0
2020-10-26 11:55:00,100.53,100.61,100.47,100.52,10778.0,88.3132,88.3835,88.2605,88.3044,10778.0
2020-10-26 12:00:00,100.54,100.6,100.45,100.56,5264.0,88.322,88.3747,88.2429,88.3396,5264.0
2020-10-26 12:05:00,100.54,100.58,100.48,100.48,6744.0,88.322,88.3571,88.2693,88.2693,6744.0
2020-10-26 12:10:00,100.47,100.56,100.45,100.46,23402.0,88.2605,88.3396,88.2429,88.2517,23402.0
2020-10-26 12:15:00,100.51,100.67,100.45,100.62,10772.0,88.2956,88.4362,88.2429,88.3923,10772.0
2020-10-26 12:20:00,100.67,100.7,100.55,100.6,7288.0,88.4362,88.4626,88.3308,88.3747,7288.0
2020-10-26 12:25:00,100.68,100.69,100.42,100.5,4717.0,88.445,88.4538,88.2166,88.2869,4717.0
2020-10-26 12:30:00,100.47,100.48,100.29,100.31,5594.0,88.2605,88.2693,88.1024,88.1199,5594.0
2020-10-26 12:35:00,100.33,100.33,100.22,100.25,7112.0,88.1375,88.1375,88.0409,88.0672,7112.0
2020-10-26 12:40:00,100.24,100.26,100.11,100.13,9304.0,88.0585,88.076,87.9443,87.9618,9304.0
2020-10-26 12:45:00,100.12,100.24,100.12,100.21,8094.0,87.953,88.0585,87.953,88.0321,8094.0
2020-10-26 12:50:00,100.18,100.25,100.13,100.22,10070.0,88.0057,88.0672,87.9618,88.0409,10070.0
2020-10-26 12:55:00,100.21,100.24,100.12,100.12,4655.0,88.0321,88.0585,87.953,87.953,4655.0
2020-10-26 13:00:00,100.11,100.21,100.08,100.15,5251.0,87.9443,88.0321,87.9179,87.9794,5251.0
2020-10-26 13:05:00,100.17,100.24,100.13,100.2,5798.0,87.997,88.0585,87.9618,88.0233,5798.0
2020-10-26 13:10:00,100.2,100.26,100.15,100.18,22686.0,88.0233,88.076,87.9794,88.0057,22686.0
2020-10-26 13:15:00,100.15,100.2,100.0,100.04,14957.0,87.9794,88.0233,87.8476,87.8828,14957.0
2020-10-26 13:20:00,100.03,100.14,100.01,100.04,9573.0,87.874,87.9706,87.8564,87.8828,9573.0
2020-10-26 13:25:00,100.06,100.15,100.0,100.08,9650.0,87.9003,87.9794,87.8476,87.9179,9650.0
2020-10-26 13:30:00,100.05,100.06,99.9,99.95,16076.0,87.8915,87.9003,87.7598,87.8037,16076.0
2020-10-26 13:35:00,99.97,100.19,99.91,100.16,9705.0,87.8213,88.0145,87.7686,87.9882,9705.0
2020-10-26 13:40:00,100.19,100.27,100.17,100.17,7572.0,88.0145,88.0848,87.997,87.997,7572.0
2020-10-26 13:45:00,100.25,100.3,100.16,100.3,9166.0,88.0672,88.1112,87.9882,88.1112,9166.0
2020-10-26 13:50:00,100.27,100.43,100.26,100.37,8549.0,88.0848,88.2254,88.076,88.1727,8549.0
2020-10-26 13:55:00,100.35,100.42,100.18,100.36,7620.0,88.1551,88.2166,88.0057,88.1639,7620.0
2020-10-26 14:00:00,100.38,100.45,100.24,100.45,10225.0,88.1814,88.2429,88.0585,88.2429,10225.0
2020-10-26 14:05:00,100.48,100.69,100.48,100.58,9236.0,88.2693,88.4538,88.2693,88.3571,9236.0
2020-10-26 14:10:00,100.6,100.6,100.37,100.42,12464.0,88.3747,88.3747,88.1727,88.2166,12464.0
2020-10-26 14:15:00,100.44,100.57,100.39,100.54,8925.0,88.2342,88.3484,88.1902,88.322,8925.0
2020-10-26 14:20:00,100.5,100.56,100.45,100.53,5931.0,88.2869,88.3396,88.2429,88.3132,5931.0
2020-10-26 14:25:00,100.52,100.77,100.45,100.74,6260.0,88.3044,88.524,88.2429,88.4977,6260.0
2020-10-26 14:30:00,100.73,100.74,100.61,100.67,10382.0,88.4889,88.4977,88.3835,88.4362,10382.0
2020-10-26 14:35:00,100.61,100.62,100.43,100.43,13540.0,88.3835,88.3923,88.2254,88.2254,13540.0
2020-10-26 14:40:00,100.48,100.57,100.4,100.43,10002.0,88.2693,88.3484,88.199,88.2254,10002.0
2020-10-26 14:45:00,100.4,100.4,100.27,100.37,7000.0,88.199,88.199,88.0848,88.1727,7000.0
2020-10-26 14:50:00,100.37,100.5,100.37,100.42,14773.0,88.1727,88.2869,88.1727,88.2166,14773.0
2020-10-26 14:55:00,100.44,100.51,100.38,100.44,11608.0,88.2342,88.2956,88.1814,88.2342,11608.0
2020-10-26 15:00:00,100.44,100.5,100.35,100.38,7580.0,88.2342,88.2869,88.1551,88.1814,7580.0
2020-10-26 15:05:00,100.37,100.37,100.2,100.23,7835.0,88.1727,88.1727,88.0233,88.0497,7835.0
2020-10-26 15:10:00,100.2,100.26,100.04,100.14,26534.0,88.0233,88.076,87.8828,87.9706,26534.0
2020-10-26 15:15:00,100.14,100.29,100.14,100.23,6896.0,87.9706,88.1024,87.9706,88.0497,6896.0
2020-10-26 15:20:00,100.27,100.4,100.26,100.32,8298.0,88.0848,88.199,88.076,88.1287,8298.0
2020-10-26 15:25:00,100.34,100.39,100.28,100.31,5857.0,88.1463,88.1902,88.0936,88.1199,5857.0
2020-10-26 15:30:00,100.34,100.43,100.23,100.24,23329.0,88.1463,88.2254,88.0497,88.0585,23329.0
2020-10-26 15:35:00,100.24,100.36,100.15,100.24,17682.0,88.0585,88.1639,87.9794,88.0585,17682.0
2020-10-26 15:40:00,100.26,100.38,100.19,100.23,29282.0,88.076,88.1814,88.0145,88.0497,29282.0
2020-10-26 15:45:00,100.24,100.26,100.0,100.02,19012.0,88.0585,88.076,87.8476,87.8652,19012.0
2020-10-26 15:50:00,100.01,100.27,99.98,100.21,40494.0,87.8564,88.0848,87.8301,88.0321,40494.0
2020-10-26 15:55:00,100.21,100.63,100.21,100.54,179216.0,88.0321,88.4011,88.0321,88.322,179216.0
2020-10-27 09:30:00,100.39,101.31,100.29,101.16,34353.0,88.1902,88.9984,88.1024,88.8667,34353.0
2020-10-27 09:35:00,101.0,101.14,100.66,100.99,7215.0,88.7261,88.8491,88.4274,88.7173,7215.0
2020-10-27 09:40:00,100.97,101.01,100.4,100.66,10144.0,88.6997,88.7349,88.199,88.4274,10144.0
2020-10-27 09:45:00,100.71,100.96,100.44,100.44,12749.0,88.4713,88.691,88.2342,88.2342,12749.0
2020-10-27 09:50:00,100.58,101.0,100.58,101.0,7023.0,88.3571,88.7261,88.3571,88.7261,7023.0
2020-10-27 09:55:00,101.04,101.18,100.83,101.18,10683.0,88.7612,88.8842,88.5768,88.8842,10683.0
2020-10-27 10:00:00,101.17,101.18,100.99,101.02,3063.0,88.8754,88.8842,88.7173,88.7437,3063.0
2020-10-27 10:05:00,101.03,101.17,101.02,101.15,3017.0,88.7525,88.8754,88.7437,88.8579,3017.0
2020-10-27 10:10:00,101.05,101.09,100.67,100.72,8281.0,88.77,88.8052,88.4362,88.4801,8281.0
2020-10-27 10:15:00,100.76,101.03,100.71,100.95,6432.0,88.5153,88.7525,88.4713,88.6822,6432.0
2020-10-27 10:20:00,100.94,100.95,100.73,100.83,4922.0,88.6734,88.6822,88.4889,88.5768,4922.0
2020-10-27 10:25:00,100.74,100.92,100.74,100.89,12924.0,88.4977,88.6558,88.4977,88.6295,12924.0
2020-10-27 10:30:00,100.93,100.94,100.56,100.64,7873.0,88.6646,88.6734,88.3396,88.4098,7873.0
2020-10-27 10:35:00,100.61,100.88,100.58,100.77,6235.0,88.3835,88.6207,88.3571,88.524,6235.0
2020-10-27 10:40:00,100.75,100.83,100.54,100.66,4718.0,88.5065,88.5768,88.322,88.4274,4718.0
2020-10-27 10:45:00,100.59,100.6,100.38,100.48,8998.0,88.3659,88.3747,88.1814,88.2693,8998.0
2020-10-27 10:50:00,100.51,100.57,100.22,100.28,8461.0,88.2956,88.3484,88.0409,88.0936,8461.0
2020-10-27 10:55:00,100.35,100.4,100.19,100.22,26247.0,88.1551,88.199,88.0145,88.0409,26247.0
2020-10-27 11:00:00,100.15,100.41,100.15,100.36,13005.0,87.9794,88.2078,87.9794,88.1639,13005.0
2020-10-27 11:05:00,100.35,100.46,100.26,100.36,22602.0,88.1551,88.2517,88.076,88.1639,22602.0
2020-10-27 11:10:00,100.42,100.5,100.35,100.47,11605.0,88.2166,88.2869,88.1551,88.2605,11605.0
2020-10-27 11:15:00,100.48,100.66,100.45,100.48,11033.0,88.2693,88.4274,88.2429,88.2693,11033.0
2020-10-27 11:20:00,100.47,100.51,100.36,100.44,6533.0,88.2605,88.2956,88.1639,88.2342,6533.0
2020-10-27 11:25:00,100.41,100.44,100.33,100.34,7100.0,88.2078,88.2342,88.1375,88.1463,7100.0
2020-10-27 11:30:00,100.43,100.47,100.3,100.33,11726.0,88.2254,88.2605,88.1112,88.1375,11726.0
2020-10-27 11:35:00,100.3,100.54,100.28,100.54,6410.0,88.1112,88.322,88.0936,88.322,6410.0
2020-10-27 11:40:00,100.57,100.58,100.41,100.58,7660.0,88.3484,88.3571,88.2078,88.3571,7660.0
2020-10-27 11:45:00,100.61,100.73,100.61,100.61,6632.0,88.3835,88.4889,88.3835,88.3835,6632.0
2020-10-27 11:50:00,100.67,100.89,100.63,100.81,12492.0,88.4362,88.6295,88.4011,88.5592,12492.0
2020-10-27 11:55:00,100.81,101.1,100.81,101.04,8197.0,88.5592,88.8139,88.5592,88.7612,8197.0
2020-10-27 12:00:00,101.07,101.11,100.96,101.01,6026.0,88.7876,88.8227,88.691,88.7349,6026.0
2020-10-27 12:05:00,101.09,101.19,100.94,100.96,5757.0,88.8052,88.893,88.6734,88.691,5757.0
2020-10-27 12:10:00,100.98,101.01,100.87,100.89,9419.0,88.7085,88.7349,88.6119,88.6295,9419.0
2020-10-27 12:15:00,100.91,101.08,100.87,101.01,5054.0,88.647,88.7964,88.6119,88.7349,5054.0
2020-10-27 12:20:00,101.07,101.35,101.07,101.22,16543.0,88.7876,89.0336,88.7876,88.9194,16543.0
2020-10-27 12:25:00,101.27,101.27,101.02,101.02,3790.0,88.9633,88.9633,88.7437,88.7437,3790.0
2020-10-27 12:30:00,101.06,101.15,100.87,100.87,3620.0,88.7788,88.8579,88.6119,88.6119,3620.0
2020-10-27 12:35:00,100.87,100.95,100.81,100.91,4498.0,88.6119,88.6822,88.5592,88.647,4498.0
2020-10-27 12:40:00,100.99,101.03,100.84,100.86,6849.0,88.7173,88.7525,88.5855,88.6031,6849.0
2020-10-27 12:45:00,100.87,101.07,100.87,100.94,5348.0,88.6119,88.7876,88.6119,88.6734,5348.0
2020-10-27 12:50:00,100.93,100.95,100.85,100.87,4698.0,88.6646,88.6822,88.5943,88.6119,4698.0
2020-10-27 12:55:00,100.93,100.99,100.74,100.9,8791.0,88.6646,88.7173,88.4977,88.6383,8791.0
2020-10-27 13:00:00,100.84,100.92,100.82,100.82,3339.0,88.5855,88.6558,88.568,88.568,3339.0
2020-10-27 13:05:00,100.79,100.85,100.69,100.69,5084.0,88.5416,88.5943,88.4538,88.4538,5084.0
2020-10-27 13:10:00,100.72,100.73,100.59,100.66,2810.0,88.4801,88.4889,88.3659,88.4274,2810.0
2020-10-27 13:15:00,100.71,100.76,100.66,100.66,7225.0,88.4713,88.5153,88.4274,88.4274,7225.0
2020-10-27 13:20:00,100.68,100.78,100.57,100.78,8007.0,88.445,88.5328,88.3484,88.5328,8007.0
2020-10-27 13:25:00,100.78,100.91,100.71,100.91,17692.0,88.5328,88.647,88.4713,88.647,17692.0
2020-10-27 13:30:00,100.91,101.04,100.84,100.9,15073.0,88.647,88.7612,88.5855,88.6383,15073.0
2020-10-27 13:35:00,100.86,100.9,100.73,100.73,9182.0,88.6031,88.6383,88.4889,88.4889,9182.0
2020-10-27 13:40:00,100.77,100.83,100.7,100.74,3932.0,88.524,88.5768,88.4626,88.4977,3932.0
2020-10-27 13:45:00,100.72,100.72,100.6,100.66,12442.0,88.4801,88.4801,88.3747,88.4274,12442.0
2020-10-27 13:50:00,100.66,100.78,100.62,100.66,8328.0,88.4274,88.5328,88.3923,88.4274,8328.0
2020-10-27 13:55:00,100.67,100.74,100.62,100.67,8057.0,88.4362,88.4977,88.3923,88.4362,8057.0
2020-10-27 14:00:00,100.7,100.72,100.61,100.67,5998.0,88.4626,88.4801,88.3835,88.4362,5998.0
2020-10-27 14:05:00,100.67,100.73,100.62,100.64,9383.0,88.4362,88.4889,88.3923,88.4098,9383.0
2020-10-27 14:10:00,100.62,100.7,100.62,100.64,10075.0,88.3923,88.4626,88.3923,88.4098,10075.0
2020-10-27 14:15:00,100.64,100.64,100.21,100.21,16261.0,88.4098,88.4098,88.0321,88.0321,16261.0
2020-10-27 14:20:00,100.21,100.3,100.21,100.21,7376.0,88.0321,88.1112,88.0321,88.0321,7376.0
2020-10-27 14:25:00,100.21,100.28,100.19,100.2,8317.0,88.0321,88.0936,88.0145,88.0233,8317.0
2020-10-27 14:30:00,100.22,100.38,100.21,100.36,9953.0,88.0409,88.1814,88.0321,88.1639,9953.0
2020-10-27 14:35:00,100.34,100.34,100.21,100.26,8988.0,88.1463,88.1463,88.0321,88.076,8988.0
2020-10-27 14:40:00,100.27,100.3,100.18,100.22,8361.0,88.0848,88.1112,88.0057,88.0409,8361.0
2020-10-27 14:45:00,100.2,100.2,99.99,100.12,15096.0,88.0233,88.0233,87.8388,87.953,15096.0
2020-10-27 14:50:00,100.15,100.16,99.99,100.04,6361.0,87.9794,87.9882,87.8388,87.8828,6361.0
2020-10-27 14:55:00,100.02,100.06,99.95,99.99,19264.0,87.8652,87.9003,87.8037,87.8388,19264.0
2020-10-27 15:00:00,100.01,100.04,99.94,99.96,19003.0,87.8564,87.8828,87.7949,87.8125,19003.0
2020-10-27 15:05:00,99.99,99.99,99.84,99.88,10498.0,87.8388,87.8388,87.7071,87.7422,10498.0
2020-10-27 15:10:00,99.94,100.03,99.92,99.98,15082.0,87.7949,87.874,87.7773,87.8301,15082.0
2020-10-27 15:15:00,100.01,100.1,99.93,100.04,15695.0,87.8564,87.9355,87.7861,87.8828,15695.0
2020-10-27 15:20:00,100.04,100.18,100.02,100.06,10219.0,87.8828,88.0057,87.8652,87.9003,10219.0
2020-10-27 15:25:00,100.06,100.06,99.91,99.91,10515.0,87.9003,87.9003,87.7686,87.7686,10515.0
2020-10-27 15:30:00,99.92,99.93,99.81,99.93,26810.0,87.7773,87.7861,87.6807,87.7861,26810.0
2020-10-27 15:35:00,99.91,99.93,99.68,99.78,73488.0,87.7686,87.7861,87.5665,87.6544,73488.0
2020-10-27 15:40:00,99.79,99.92,99.75,99.77,34623.0,87.6631,87.7773,87.628,87.6456,34623.0
2020-10-27 15:45:00,99.79,99.83,99.36,99.47,39739.0,87.6631,87.6983,87.2854,87.382,39739.0
2020-10-27 15:50:00,99.47,99.47,99.24,99.32,39851.0,87.382,87.382,87.18,87.2503,39851.0
2020-10-27 15:55:00,99.35,99.4,99.12,99.16,135458.0,87.2766,87.3205,87.0746,87.1097,135458.0
2020-10-28 09:30:00,97.44,98.13,97.2,98.13,56094.0,85.5987,86.2049,85.3879,86.2049,56094.0
2020-10-28 09:35:00,98.12,98.32,97.82,98.28,15894.0,86.1961,86.3718,85.9325,86.3366,15894.0
2020-10-28 09:40:00,98.27,98.55,98.22,98.5,13132.0,86.3279,86.5738,86.2839,86.5299,13132.0
2020-10-28 09:45:00,98.46,98.82,98.44,98.71,24049.0,86.4948,86.811,86.4772,86.7144,24049.0
2020-10-28 09:50:00,98.71,99.14,98.66,98.83,24881.0,86.7144,87.0921,86.6705,86.8198,24881.0
2020-10-28 09:55:00,98.82,99.02,98.82,99.0,17511.0,86.811,86.9867,86.811,86.9691,17511.0
2020-10-28 10:00:00,99.0,99.0,98.18,98.18,11224.0,86.9691,86.9691,86.2488,86.2488,11224.0
2020-10-28 10:05:00,98.27,98.63,98.27,98.58,5165.0,86.3279,86.6441,86.3279,86.6002,5165.0
2020-10-28 10:10:00,98.49,98.68,98.42,98.48,8513.0,86.5211,86.688,86.4596,86.5123,8513.0
2020-10-28 10:15:00,98.49,98.57,98.3,98.3,13229.0,86.5211,86.5914,86.3542,86.3542,13229.0
2020-10-28 10:20:00,98.25,98.26,97.96,98.02,26192.0,86.3103,86.3191,86.0555,86.1082,26192.0
2020-10-28 10:25:00,98.03,98.23,97.97,98.23,16910.0,86.117,86.2927,86.0643,86.2927,16910.0
2020-10-28 10:30:00,98.2,98.64,98.13,98.63,38260.0,86.2664,86.6529,86.2049,86.6441,38260.0
2020-10-28 10:35:00,98.59,98.61,98.4,98.47,39149.0,86.609,86.6265,86.4421,86.5036,39149.0
2020-10-28 10:40:00,98.42,98.48,98.21,98.4,18373.0,86.4596,86.5123,86.2751,86.4421,18373.0
2020-10-28 10:45:00,98.4,98.42,98.13,98.2,5378.0,86.4421,86.4596,86.2049,86.2664,5378.0
2020-10-28 10:50:00,98.15,98.2,97.87,97.9,12591.0,86.2224,86.2664,85.9765,86.0028,12591.0
2020-10-28 10:55:00,97.87,98.2,97.77,98.06,20660.0,85.9765,86.2664,85.8886,86.1434,20660.0
2020-10-28 11:00:00,98.04,98.12,97.65,97.65,16005.0,86.1258,86.1961,85.7832,85.7832,16005.0
2020-10-28 11:05:00,97.72,97.96,97.7,97.9,14842.0,85.8447,86.0555,85.8271,86.0028,14842.0
2020-10-28 11:10:00,97.86,97.9,97.56,97.79,14618.0,85.9677,86.0028,85.7041,85.9062,14618.0
2020-10-28 11:15:00,97.78,97.95,97.7,97.87,78004.0,85.8974,86.0467,85.8271,85.9765,78004.0
2020-10-28 11:20:00,97.9,98.03,97.85,98.0,40030.0,86.0028,86.117,85.9589,86.0907,40030.0
2020-10-28 11:25:00,98.0,98.02,97.4,97.52,16959.0,86.0907,86.1082,85.5636,85.669,16959.0
2020-10-28 11:30:00,97.53,97.55,97.34,97.55,16884.0,85.6778,85.6954,85.5109,85.6954,16884.0
2020-10-28 11:35:00,97.52,97.73,97.52,97.72,7628.0,85.669,85.8535,85.669,85.8447,7628.0
2020-10-28 11:40:00,97.58,97.82,97.54,97.72,14007.0,85.7217,85.9325,85.6866,85.8447,14007.0
2020-10-28 11:45:00,97.73,97.82,97.72,97.75,5948.0,85.8535,85.9325,85.8447,85.8711,5948.0
2020-10-28 11:50:00,97.79,98.14,97.75,97.93,9661.0,85.9062,86.2137,85.8711,86.0292,9661.0
2020-10-28 11:55:00,97.9,97.92,97.77,97.82,10528.0,86.0028,86.0204,85.8886,85.9325,10528.0
2020-10-28 12:00:00,97.79,97.85,97.71,97.85,10023.0,85.9062,85.9589,85.8359,85.9589,10023.0
2020-10-28 12:05:00,97.86,98.02,97.77,97.81,17565.0,85.9677,86.1082,85.8886,85.9238,17565.0
2020-10-28 12:10:00,97.84,98.06,97.71,97.92,20862.0,85.9501,86.1434,85.8359,86.0204,20862.0
2020-10-28 12:15:00,97.99,98.07,97.9,97.93,20279.0,86.0819,86.1522,86.0028,86.0292,20279.0
2020-10-28 12:20:00,97.95,98.07,97.87,97.92,13803.0,86.0467,86.1522,85.9765,86.0204,13803.0
2020-10-28 12:25:00,97.96,97.97,97.77,97.84,11758.0,86.0555,86.0643,85.8886,85.9501,11758.0
2020-10-28 12:30:00,97.78,97.82,97.54,97.56,12771.0,85.8974,85.9325,85.6866,85.7041,12771.0
2020-10-28 12:35:00,97.57,97.59,97.25,97.25,17208.0,85.7129,85.7305,85.4318,85.4318,17208.0
2020-10-28 12:40:00,97.22,97.24,97.02,97.13,19577.0,85.4055,85.423,85.2298,85.3264,19577.0
2020-10-28 12:45:00,97.21,97.38,97.19,97.19,10635.0,85.3967,85.546,85.3791,85.3791,10635.0
2020-10-28 12:50:00,97.22,97.44,97.08,97.37,7827.0,85.4055,85.5987,85.2825,85.5372,7827.0
2020-10-28 12:55:00,97.39,97.46,97.29,97.38,10188.0,85.5548,85.6163,85.467,85.546,10188.0
2020-10-28 13:00:00,97.33,97.35,97.17,97.17,17668.0,85.5021,85.5197,85.3615,85.3615,17668.0
2020-10-28 13:05:00,97.18,97.27,97.07,97.13,12787.0,85.3703,85.4494,85.2737,85.3264,12787.0
2020-10-28 13:10:00,97.08,97.15,96.94,97.15,15074.0,85.2825,85.344,85.1595,85.344,15074.0
2020-10-28 13:15:00,97.11,97.11,96.87,97.1,14067.0,85.3088,85.3088,85.098,85.3,14067.0
2020-10-28 13:20:00,97.12,97.22,97.03,97.21,20166.0,85.3176,85.4055,85.2385,85.3967,20166.0
2020-10-28 13:25:00,97.21,97.4,97.2,97.37,37969.0,85.3967,85.5636,85.3879,85.5372,37969.0
2020-10-28 13:30:00,97.37,97.56,97.31,97.54,15422.0,85.5372,85.7041,85.4845,85.6866,15422.0
2020-10-28 13:35:00,97.56,97.7,97.49,97.56,11788.0,85.7041,85.8271,85.6426,85.7041,11788.0
2020-10-28 13:40:00,97.62,97.75,97.45,97.52,28485.0,85.7568,85.8711,85.6075,85.669,28485.0
2020-10-28 13:45:00,97.53,97.64,97.42,97.55,7296.0,85.6778,85.7744,85.5812,85.6954,7296.0
2020-10-28 13:50:00,97.5,97.55,97.28,97.4,8437.0,85.6514,85.6954,85.4582,85.5636,8437.0
2020-10-28 13:55:00,97.35,97.55,97.35,97.46,8650.0,85.5197,85.6954,85.5197,85.6163,8650.0
2020-10-28 14:00:00,97.41,97.41,97.17,97.24,12458.0,85.5724,85.5724,85.3615,85.423,12458.0
2020-10-28 14:05:00,97.25,97.27,97.05,97.06,11644.0,85.4318,85.4494,85.2561,85.2649,11644.0
2020-10-28 14:10:00,97.08,97.17,97.03,97.14,9544.0,85.2825,85.3615,85.2385,85.3352,9544.0
2020-10-28 14:15:00,97.11,97.18,97.01,97.04,19137.0,85.3088,85.3703,85.221,85.2473,19137.0
2020-10-28 14:20:00,97.07,97.41,97.07,97.35,15293.0,85.2737,85.5724,85.2737,85.5197,15293.0
2020-10-28 14:25:00,97.34,97.67,97.32,97.59,10917.0,85.5109,85.8008,85.4933,85.7305,10917.0
2020-10-28 14:30:00,97.55,97.65,97.44,97.56,13530.0,85.6954,85.7832,85.5987,85.7041,13530.0
2020-10-28 14:35:00,97.55,97.58,97.28,97.31,12211.0,85.6954,85.7217,85.4582,85.4845,12211.0
2020-10-28 14:40:00,97.35,97.7,97.3,97.69,17051.0,85.5197,85.8271,85.4757,85.8183,17051.0
2020-10-28 14:45:00,97.65,97.79,97.59,97.64,14390.0,85.7832,85.9062,85.7305,85.7744,14390.0
2020-10-28 14:50:00,97.65,97.71,97.49,97.5,15963.0,85.7832,85.8359,85.6426,85.6514,15963.0
2020-10-28 14:55:00,97.52,97.99,97.51,97.86,18989.0,85.669,86.0819,85.6602,85.9677,18989.0
2020-10-28 15:00:00,97.9,97.92,97.62,97.69,14562.0,86.0028,86.0204,85.7568,85.8183,14562.0
2020-10-28 15:05:00,97.69,97.83,97.61,97.61,13912.0,85.8183,85.9413,85.7481,85.7481,13912.0
2020-10-28 15:10:00,97.58,97.79,97.54,97.77,17346.0,85.7217,85.9062,85.6866,85.8886,17346.0
2020-10-28 15:15:00,97.73,97.79,97.61,97.71,15399.0,85.8535,85.9062,85.7481,85.8359,15399.0
2020-10-28 15:20:00,97.72,98.13,97.64,98.1,36738.0,85.8447,86.2049,85.7744,86.1785,36738.0
2020-10-28 15:25:00,98.06,98.2,98.01,98.04,15354.0,86.1434,86.2664,86.0995,86.1258,15354.0
2020-10-28 15:30:00,98.08,98.44,98.07,98.3,25803.0,86.1609,86.4772,86.1522,86.3542,25803.0
2020-10-28 15:35:00,98.31,98.37,98.07,98.09,23975.0,86.363,86.4157,86.1522,86.1697,23975.0
2020-10-28 15:40:00,98.11,98.31,97.96,97.96,34394.0,86.1873,86.363,86.0555,86.0555,34394.0
2020-10-28 15:45:00,98.01,98.12,97.87,98.08,25182.0,86.0995,86.1961,85.9765,86.1609,25182.0
2020-10-28 15:50:00,98.04,98.05,97.72,97.73,35396.0,86.1258,86.1346,85.8447,85.8535,35396.0
2020-10-28 15:55:00,97.73,97.73,97.36,97.57,138090.0,85.8535,85.8535,85.5284,85.7129,138090.0
2020-10-29 09:30:00,96.89,97.5,96.61,96.78,40640.0,85.1156,85.6514,84.8696,85.0189,40640.0
2020-10-29 09:35:00,96.72,97.31,96.64,97.09,10842.0,84.9662,85.4845,84.8959,85.2913,10842.0
2020-10-29 09:40:00,96.96,97.07,96.57,96.76,17667.0,85.1771,85.2737,84.8344,85.0014,17667.0
2020-10-29 09:45:00,96.72,97.51,96.71,97.39,14911.0,84.9662,85.6602,84.9574,85.5548,14911.0
2020-10-29 09:50:00,97.42,97.45,97.16,97.31,10555.0,85.5812,85.6075,85.3527,85.4845,10555.0
2020-10-29 09:55:00,97.31,97.57,97.25,97.36,12335.0,85.4845,85.7129,85.4318,85.5284,12335.0
2020-10-29 10:00:00,97.41,97.9,97.33,97.9,13564.0,85.5724,86.0028,85.5021,86.0028,13564.0
2020-10-29 10:05:00,97.76,97.83,97.4,97.58,12075.0,85.8798,85.9413,85.5636,85.7217,12075.0
2020-10-29 10:10:00,97.61,97.75,97.47,97.5,8031.0,85.7481,85.8711,85.6251,85.6514,8031.0
2020-10-29 10:15:00,97.61,98.21,97.6,98.21,6020.0,85.7481,86.2751,85.7393,86.2751,6020.0
2020-10-29 10:20:00,98.3,98.36,98.04,98.11,13768.0,86.3542,86.4069,86.1258,86.1873,13768.0
2020-10-29 10:25:00,98.09,98.31,98.07,98.25,15977.0,86.1697,86.363,86.1522,86.3103,15977.0
2020-10-29 10:30:00,98.27,98.52,98.19,98.5,24503.0,86.3279,86.5475,86.2576,86.5299,24503.0
2020-10-29 10:35:00,98.48,98.76,98.31,98.67,14803.0,86.5123,86.7583,86.363,86.6792,14803.0
2020-10-29 10:40:00,98.58,98.77,98.49,98.77,9459.0,86.6002,86.7671,86.5211,86.7671,9459.0
2020-10-29 10:45:00,98.81,99.12,98.8,99.03,8210.0,86.8022,87.0746,86.7935,86.9955,8210.0
2020-10-29 10:50:00,99.04,99.12,98.92,99.07,6404.0,87.0043,87.0746,86.8989,87.0306,6404.0
2020-10-29 10:55:00,99.08,99.14,98.9,98.91,6300.0,87.0394,87.0921,86.8813,86.8901,6300.0
2020-10-29 11:00:00,98.93,99.0,98.84,98.86,10086.0,86.9077,86.9691,86.8286,86.8462,10086.0
2020-10-29 11:05:00,98.85,99.02,98.78,98.84,5588.0,86.8374,86.9867,86.7759,86.8286,5588.0
2020-10-29 11:10:00,98.87,99.11,98.87,99.1,8912.0,86.8549,87.0658,86.8549,87.057,8912.0
2020-10-29 11:15:00,99.13,99.22,99.05,99.16,6721.0,87.0833,87.1624,87.0131,87.1097,6721.0
2020-10-29 11:20:00,99.15,99.27,99.05,99.21,5796.0,87.1009,87.2063,87.0131,87.1536,5796.0
2020-10-29 11:25:00,99.27,99.32,99.07,99.08,13304.0,87.2063,87.2503,87.0306,87.0394,13304.0
2020-10-29 11:30:00,99.11,99.12,98.82,99.0,21020.0,87.0658,87.0746,86.811,86.9691,21020.0
2020-10-29 11:35:00,98.96,99.27,98.95,99.27,9331.0,86.934,87.2063,86.9252,87.2063,9331.0
2020-10-29 11:40:00,99.26,99.31,99.01,99.12,8817.0,87.1975,87.2415,86.9779,87.0746,8817.0
2020-10-29 11:45:00,99.06,99.13,98.91,98.95,7232.0,87.0219,87.0833,86.8901,86.9252,7232.0
2020-10-29 11:50:00,98.92,98.97,98.76,98.83,14267.0,86.8989,86.9428,86.7583,86.8198,14267.0
2020-10-29 11:55:00,98.84,98.84,98.54,98.66,9140.0,86.8286,86.8286,86.565,86.6705,9140.0
2020-10-29 12:00:00,98.7,98.75,98.55,98.55,9808.0,86.7056,86.7495,86.5738,86.5738,9808.0
2020-10-29 12:05:00,98.63,98.82,98.56,98.79,4453.0,86.6441,86.811,86.5826,86.7847,4453.0
2020-10-29 12:10:00,98.76,98.86,98.67,98.86,8540.0,86.7583,86.8462,86.6792,86.8462,8540.0
2020-10-29 12:15:00,98.88,98.89,98.63,98.73,10389.0,86.8637,86.8725,86.6441,86.732,10389.0
2020-10-29 12:20:00,98.74,98.77,98.66,98.66,5456.0,86.7407,86.7671,86.6705,86.6705,5456.0
2020-10-29 12:25:00,98.73,98.93,98.72,98.82,5664.0,86.732,86.9077,86.7232,86.811,5664.0
2020-10-29 12:30:00,98.81,98.98,98.79,98.98,5376.0,86.8022,86.9516,86.7847,86.9516,5376.0
2020-10-29 12:35:00,98.94,98.97,98.84,98.92,9581.0,86.9164,86.9428,86.8286,86.8989,9581.0
2020-10-29 12:40:00,98.96,98.96,98.83,98.83,6283.0,86.934,86.934,86.8198,86.8198,6283.0
2020-10-29 12:45:00,98.83,98.83,98.62,98.63,12014.0,86.8198,86.8198,86.6353,86.6441,12014.0
2020-10-29 12:50:00,98.66,98.87,98.61,98.87,23403.0,86.6705,86.8549,86.6265,86.8549,23403.0
2020-10-29 12:55:00,98.85,98.86,98.68,98.81,16652.0,86.8374,86.8462,86.688,86.8022,16652.0
2020-10-29 13:00:00,98.86,98.97,98.84,98.9,31263.0,86.8462,86.9428,86.8286,86.8813,31263.0
2020-10-29 13:05:00,98.94,98.97,98.76,98.82,34096.0,86.9164,86.9428,86.7583,86.811,34096.0
2020-10-29 13:10:00,98.83,99.03,98.74,98.94,21941.0,86.8198,86.9955,86.7407,86.9164,21941.0
2020-10-29 13:15:00,98.94,99.02,98.83,99.02,27668.0,86.9164,86.9867,86.8198,86.9867,27668.0
2020-10-29 13:20:00,99.01,99.44,98.98,99.42,14305.0,86.9779,87.3557,86.9516,87.3381,14305.0
2020-10-29 13:25:00,99.39,99.46,99.3,99.38,23286.0,87.3118,87.3732,87.2327,87.303,23286.0
2020-10-29 13:30:00,99.38,99.61,99.32,99.6,20597.0,87.303,87.505,87.2503,87.4962,20597.0
2020-10-29 13:35:00,99.61,99.74,99.52,99.72,20470.0,87.505,87.6192,87.426,87.6016,20470.0
2020-10-29 13:40:00,99.79,99.9,99.72,99.74,8513.0,87.6631,87.7598,87.6016,87.6192,8513.0
2020-10-29 13:45:00,99.72,99.85,99.65,99.66,12541.0,87.6016,87.7159,87.5402,87.5489,12541.0
2020-10-29 13:50:00,99.68,99.93,99.68,99.92,13666.0,87.5665,87.7861,87.5665,87.7773,13666.0
2020-10-29 13:55:00,99.91,99.98,99.84,99.89,6747.0,87.7686,87.8301,87.7071,87.751,6747.0
2020-10-29 14:00:00,99.95,100.37,99.91,100.14,13673.0,87.8037,88.1727,87.7686,87.9706,13673.0
2020-10-29 14:05:00,100.14,100.36,100.12,100.32,11180.0,87.9706,88.1639,87.953,88.1287,11180.0
2020-10-29 14:10:00,100.28,100.36,100.18,100.27,10621.0,88.0936,88.1639,88.0057,88.0848,10621.0
2020-10-29 14:15:00,100.3,100.59,100.26,100.57,21518.0,88.1112,88.3659,88.076,88.3484,21518.0
2020-10-29 14:20:00,100.59,100.73,100.46,100.69,22923.0,88.3659,88.4889,88.2517,88.4538,22923.0
2020-10-29 14:25:00,100.64,100.7,100.5,100.57,16158.0,88.4098,88.4626,88.2869,88.3484,16158.0
2020-10-29 14:30:00,100.56,100.61,100.38,100.54,11816.0,88.3396,88.3835,88.1814,88.322,11816.0
2020-10-29 14:35:00,100.57,100.59,100.18,100.3,11863.0,88.3484,88.3659,88.0057,88.1112,11863.0
2020-10-29 14:40:00,100.33,100.53,100.28,100.45,26513.0,88.1375,88.3132,88.0936,88.2429,26513.0
2020-10-29 14:45:00,100.47,100.5,100.12,100.12,26519.0,88.2605,88.2869,87.953,87.953,26519.0
2020-10-29 14:50:00,100.12,100.18,99.98,100.1,17560.0,87.953,88.0057,87.8301,87.9355,17560.0
2020-10-29 14:55:00,100.18,100.32,100.17,100.22,19463.0,88.0057,88.1287,87.997,88.0409,19463.0
2020-10-29 15:00:00,100.23,100.46,100.2,100.33,21768.0,88.0497,88.2517,88.0233,88.1375,21768.0
2020-10-29 15:05:00,100.36,100.43,100.2,100.2,9313.0,88.1639,88.2254,88.0233,88.0233,9313.0
2020-10-29 15:10:00,100.24,100.26,99.97,100.14,16599.0,88.0585,88.076,87.8213,87.9706,16599.0
2020-10-29 15:15:00,100.17,100.33,99.99,100.33,21676.0,87.997,88.1375,87.8388,88.1375,21676.0
2020-10-29 15:20:00,100.27,100.45,100.2,100.44,21629.0,88.0848,88.2429,88.0233,88.2342,21629.0
2020-10-29 15:25:00,100.41,100.54,100.36,100.48,22880.0,88.2078,88.322,88.1639,88.2693,22880.0
2020-10-29 15:30:00,100.49,100.65,100.44,100.52,32850.0,88.2781,88.4186,88.2342,88.3044,32850.0
2020-10-29 15:35:00,100.5,100.55,100.4,100.52,23254.0,88.2869,88.3308,88.199,88.3044,23254.0
2020-10-29 15:40:00,100.52,100.63,100.44,100.53,39690.0,88.3044,88.4011,88.2342,88.3132,39690.0
2020-10-29 15:45:00,100.56,101.02,100.52,100.91,48529.0,88.3396,88.7437,88.3044,88.647,48529.0
2020-10-29 15:50:00,100.93,101.1,100.7,100.93,60157.0,88.6646,88.8139,88.4626,88.6646,60157.0
2020-10-29 15:55:00,100.93,100.96,100.21,100.21,174869.0,88.6646,88.691,88.0321,88.0321,174869.0
2020-10-30 09:30:00,99.47,100.0,99.17,99.73,25823.0,87.382,87.8476,87.1185,87.6104,25823.0
2020-10-30 09:35:00,99.76,99.76,99.46,99.47,9231.0,87.6368,87.6368,87.3732,87.382,9231.0
2020-10-30 09:40:00,99.61,99.71,99.46,99.63,16828.0,87.505,87.5929,87.3732,87.5226,16828.0
2020-10-30 09:45:00,99.56,99.96,99.48,99.95,13368.0,87.4611,87.8125,87.3908,87.8037,13368.0
2020-10-30 09:50:00,99.91,100.1,99.87,100.03,17440.0,87.7686,87.9355,87.7334,87.874,17440.0
2020-10-30 09:55:00,100.16,100.39,100.14,100.16,18179.0,87.9882,88.1902,87.9706,87.9882,18179.0
2020-10-30 10:00:00,100.14,100.35,100.04,100.26,15862.0,87.9706,88.1551,87.8828,88.076,15862.0
2020-10-30 10:05:00,100.22,100.29,100.1,100.18,3575.0,88.0409,88.1024,87.9355,88.0057,3575.0
2020-10-30 10:10:00,100.09,100.18,99.85,99.87,9918.0,87.9267,88.0057,87.7159,87.7334,9918.0
2020-10-30 10:15:00,99.84,99.84,99.58,99.81,5322.0,87.7071,87.7071,87.4787,87.6807,5322.0
2020-10-30 10:20:00,99.77,99.85,99.58,99.67,15160.0,87.6456,87.7159,87.4787,87.5577,15160.0
2020-10-30 10:25:00,99.68,99.8,99.38,99.38,32114.0,87.5665,87.6719,87.303,87.303,32114.0
2020-10-30 10:30:00,99.51,99.63,99.3,99.46,7574.0,87.4172,87.5226,87.2327,87.3732,7574.0
2020-10-30 10:35:00,99.41,99.44,99.24,99.4,5415.0,87.3293,87.3557,87.18,87.3205,5415.0
2020-10-30 10:40:00,99.39,99.4,98.81,99.07,38214.0,87.3118,87.3205,86.8022,87.0306,38214.0
2020-10-30 10:45:00,99.05,99.05,98.86,98.94,15595.0,87.0131,87.0131,86.8462,86.9164,15595.0
2020-10-30 10:50:00,98.98,99.22,98.92,99.12,8433.0,86.9516,87.1624,86.8989,87.0746,8433.0
2020-10-30 10:55:00,99.16,99.27,98.98,98.98,39685.0,87.1097,87.2063,86.9516,86.9516,39685.0
2020-10-30 11:00:00,98.99,99.4,98.9,99.05,13519.0,86.9604,87.3205,86.8813,87.0131,13519.0
2020-10-30 11:05:00,98.97,99.07,98.53,98.53,12516.0,86.9428,87.0306,86.5563,86.5563,12516.0
2020-10-30 11:10:00,98.58,99.1,98.57,99.1,11232.0,86.6002,87.057,86.5914,87.057,11232.0
2020-10-30 11:15:00,99.03,99.1,98.54,98.54,29088.0,86.9955,87.057,86.565,86.565,29088.0
2020-10-30 11:20:00,98.57,98.86,98.48,98.77,23903.0,86.5914,86.8462,86.5123,86.7671,23903.0
2020-10-30 11:25:00,98.82,98.84,98.57,98.81,10319.0,86.811,86.8286,86.5914,86.8022,10319.0
2020-10-30 11:30:00,98.76,98.97,98.7,98.96,18136.0,86.7583,86.9428,86.7056,86.934,18136.0
2020-10-30 11:35:00,98.94,99.06,98.89,98.92,4409.0,86.9164,87.0219,86.8725,86.8989,4409.0
2020-10-30 11:40:00,98.91,98.99,98.85,98.95,13204.0,86.8901,86.9604,86.8374,86.9252,13204.0
2020-10-30 11:45:00,98.92,99.16,98.92,99.03,7983.0,86.8989,87.1097,86.8989,86.9955,7983.0
2020-10-30 11:50:00,99.04,99.18,99.02,99.18,17128.0,87.0043,87.1273,86.9867,87.1273,17128.0
2020-10-30 11:55:00,99.16,99.23,99.07,99.16,11253.0,87.1097,87.1712,87.0306,87.1097,11253.0
2020-10-30 12:00:00,99.11,99.26,99.09,99.23,14408.0,87.0658,87.1975,87.0482,87.1712,14408.0
2020-10-30 12:05:00,99.22,99.41,99.22,99.35,7784.0,87.1624,87.3293,87.1624,87.2766,7784.0
2020-10-30 12:10:00,99.34,99.46,99.28,99.43,9568.0,87.2678,87.3732,87.2151,87.3469,9568.0
2020-10-30 12:15:00,99.46,99.61,99.42,99.6,23347.0,87.3732,87.505,87.3381,87.4962,23347.0
2020-10-30 12:20:00,99.66,99.7,99.5,99.6,4900.0,87.5489,87.5841,87.4084,87.4962,4900.0
2020-10-30 12:25:00,99.57,99.74,99.56,99.59,5171.0,87.4699,87.6192,87.4611,87.4874,5171.0
2020-10-30 12:30:00,99.56,99.63,99.3,99.3,7109.0,87.4611,87.5226,87.2327,87.2327,7109.0
2020-10-30 12:35:00,99.34,99.41,99.15,99.34,16205.0,87.2678,87.3293,87.1009,87.2678,16205.0
2020-10-30 12:40:00,99.4,99.47,99.36,99.47,3117.0,87.3205,87.382,87.2854,87.382,3117.0
2020-10-30 12:45:00,99.44,99.69,99.39,99.64,8671.0,87.3557,87.5753,87.3118,87.5314,8671.0
2020-10-30 12:50:00,99.61,99.66,99.23,99.24,4967.0,87.505,87.5489,87.1712,87.18,4967.0
2020-10-30 12:55:00,99.24,99.34,99.2,99.2,17196.0,87.18,87.2678,87.1448,87.1448,17196.0
2020-10-30 13:00:00,99.17,99.39,99.14,99.28,8881.0,87.1185,87.3118,87.0921,87.2151,8881.0
2020-10-30 13:05:00,99.24,99.24,98.99,99.13,9110.0,87.18,87.18,86.9604,87.0833,9110.0
2020-10-30 13:10:00,99.14,99.2,99.06,99.1,6351.0,87.0921,87.1448,87.0219,87.057,6351.0
2020-10-30 13:15:00,99.1,99.2,99.07,99.15,6902.0,87.057,87.1448,87.0306,87.1009,6902.0
2020-10-30 13:20:00,99.09,99.15,99.03,99.05,5242.0,87.0482,87.1009,86.9955,87.0131,5242.0
2020-10-30 13:25:00,99.08,99.15,98.97,99.12,6383.0,87.0394,87.1009,86.9428,87.0746,6383.0
2020-10-30 13:30:00,99.11,99.11,98.95,98.98,9608.0,87.0658,87.0658,86.9252,86.9516,9608.0
2020-10-30 13:35:00,98.98,99.0,98.79,98.95,12648.0,86.9516,86.9691,86.7847,86.9252,12648.0
2020-10-30 13:40:00,98.92,99.09,98.87,98.93,6650.0,86.8989,87.0482,86.8549,86.9077,6650.0
2020-10-30 13:45:00,98.9,99.11,98.83,99.03,10873.0,86.8813,87.0658,86.8198,86.9955,10873.0
2020-10-30 13:50:00,99.03,99.07,98.91,98.97,9031.0,86.9955,87.0306,86.8901,86.9428,9031.0
2020-10-30 13:55:00,99.0,99.13,98.99,99.04,5965.0,86.9691,87.0833,86.9604,87.0043,5965.0
2020-10-30 14:00:00,99.03,99.19,98.98,99.19,7200.0,86.9955,87.1361,86.9516,87.1361,7200.0
2020-10-30 14:05:00,99.15,99.35,99.1,99.23,4256.0,87.1009,87.2766,87.057,87.1712,4256.0
2020-10-30 14:10:00,99.24,99.33,99.01,99.02,7935.0,87.18,87.259,86.9779,86.9867,7935.0
2020-10-30 14:15:00,99.07,99.11,98.98,98.98,5490.0,87.0306,87.0658,86.9516,86.9516,5490.0
2020-10-30 14:20:00,98.98,99.13,98.81,98.85,10139.0,86.9516,87.0833,86.8022,86.8374,10139.0
2020-10-30 14:25:00,98.87,98.92,98.57,98.61,15030.0,86.8549,86.8989,86.5914,86.6265,15030.0
2020-10-30 14:30:00,98.58,98.58,98.22,98.4,14752.0,86.6002,86.6002,86.2839,86.4421,14752.0
2020-10-30 14:35:00,98.39,98.59,98.25,98.48,10716.0,86.4333,86.609,86.3103,86.5123,10716.0
2020-10-30 14:40:00,98.48,98.48,98.11,98.14,10543.0,86.5123,86.5123,86.1873,86.2137,10543.0
2020-10-30 14:45:00,98.22,98.5,98.07,98.5,54944.0,86.2839,86.5299,86.1522,86.5299,54944.0
2020-10-30 14:50:00,98.49,98.5,98.32,98.5,5860.0,86.5211,86.5299,86.3718,86.5299,5860.0
2020-10-30 14:55:00,98.38,98.48,98.2,98.29,23765.0,86.4245,86.5123,86.2664,86.3454,23765.0
2020-10-30 15:00:00,98.25,98.44,98.2,98.33,28127.0,86.3103,86.4772,86.2664,86.3806,28127.0
2020-10-30 15:05:00,98.33,98.37,97.99,98.29,38090.0,86.3806,86.4157,86.0819,86.3454,38090.0
2020-10-30 15:10:00,98.23,98.67,98.19,98.65,18092.0,86.2927,86.6792,86.2576,86.6617,18092.0
2020-10-30 15:15:00,98.65,98.74,98.49,98.52,17216.0,86.6617,86.7407,86.5211,86.5475,17216.0
2020-10-30 15:20:00,98.49,98.68,98.44,98.62,14655.0,86.5211,86.688,86.4772,86.6353,14655.0
2020-10-30 15:25:00,98.61,98.63,98.33,98.45,25091.0,86.6265,86.6441,86.3806,86.486,25091.0
2020-10-30 15:30:00,98.47,98.55,98.35,98.4,16710.0,86.5036,86.5738,86.3981,86.4421,16710.0
2020-10-30 15:35:00,98.38,98.41,98.17,98.31,16974.0,86.4245,86.4508,86.24,86.363,16974.0
2020-10-30 15:40:00,98.37,98.82,98.29,98.82,25998.0,86.4157,86.811,86.3454,86.811,25998.0
2020-10-30 15:45:00,98.83,98.99,98.31,98.52,40249.0,86.8198,86.9604,86.363,86.5475,40249.0
2020-10-30 15:50:00,98.54,98.91,98.53,98.88,38047.0,86.565,86.8901,86.5563,86.8637,38047.0
2020-10-30 15:55:00,98.9,99.32,98.81,99.23,128866.0,86.8813,87.2503,86.8022,87.1712,128866.0
2020-11-02 09:30:00,100.72,101.64,100.56,101.17,44647.0,88.4801,89.2883,88.3396,88.8754,44647.0
2020-11-02 09:35:00,101.09,101.5,100.52,100.67,9501.0,88.8052,89.1653,88.3044,88.4362,9501.0
2020-11-02 09:40:00,100.55,100.78,100.43,100.44,9116.0,88.3308,88.5328,88.2254,88.2342,9116.0
2020-11-02 09:45:00,100.47,101.06,100.36,100.94,18328.0,88.2605,88.7788,88.1639,88.6734,18328.0
2020-11-02 09:50:00,100.84,101.24,100.81,101.24,11165.0,88.5855,88.9369,88.5592,88.9369,11165.0
2020-11-02 09:55:00,101.27,101.7,101.18,101.63,13992.0,88.9633,89.341,88.8842,89.2795,13992.0
2020-11-02 10:00:00,101.7,102.09,101.59,101.99,25243.0,89.341,89.6836,89.2444,89.5958,25243.0
2020-11-02 10:05:00,102.06,102.22,101.79,102.04,18023.0,89.6573,89.7978,89.4201,89.6397,18023.0
2020-11-02 10:10:00,102.0,102.28,101.79,101.87,9982.0,89.6046,89.8505,89.4201,89.4904,9982.0
2020-11-02 10:15:00,101.81,102.04,101.61,101.73,13264.0,89.4377,89.6397,89.262,89.3674,13264.0
2020-11-02 10:20:00,101.73,101.84,101.61,101.78,13619.0,89.3674,89.464,89.262,89.4113,13619.0
2020-11-02 10:25:00,101.8,101.95,101.69,101.75,9611.0,89.4289,89.5607,89.3322,89.385,9611.0
2020-11-02 10:30:00,101.72,101.78,101.22,101.26,9455.0,89.3586,89.4113,88.9194,88.9545,9455.0
2020-11-02 10:35:00,101.2,101.31,101.02,101.3,18926.0,88.9018,88.9984,88.7437,88.9896,18926.0
2020-11-02 10:40:00,101.24,101.26,101.07,101.23,9537.0,88.9369,88.9545,88.7876,88.9281,9537.0
2020-11-02 10:45:00,101.22,101.31,100.85,101.0,7903.0,88.9194,88.9984,88.5943,88.7261,7903.0
2020-11-02 10:50:00,101.03,101.12,100.58,100.58,8125.0,88.7525,88.8315,88.3571,88.3571,8125.0
2020-11-02 10:55:00,100.6,100.74,100.57,100.62,12142.0,88.3747,88.4977,88.3484,88.3923,12142.0
2020-11-02 11:00:00,100.65,100.75,100.64,100.73,17953.0,88.4186,88.5065,88.4098,88.4889,17953.0
2020-11-02 11:05:00,100.77,100.99,100.73,100.93,14246.0,88.524,88.7173,88.4889,88.6646,14246.0
2020-11-02 11:10:00,100.94,101.0,100.66,100.75,11334.0,88.6734,88.7261,88.4274,88.5065,11334.0
2020-11-02 11:15:00,100.79,101.13,100.71,101.13,14859.0,88.5416,88.8403,88.4713,88.8403,14859.0
2020-11-02 11:20:00,101.11,101.31,101.06,101.3,14299.0,88.8227,88.9984,88.7788,88.9896,14299.0
2020-11-02 11:25:00,101.25,101.62,101.25,101.62,8507.0,88.9457,89.2708,88.9457,89.2708,8507.0
2020-11-02 11:30:00,101.61,101.7,101.41,101.7,8458.0,89.262,89.341,89.0863,89.341,8458.0
2020-11-02 11:35:00,101.64,101.74,101.41,101.41,7826.0,89.2883,89.3762,89.0863,89.0863,7826.0
2020-11-02 11:40:00,101.5,101.73,101.49,101.67,8202.0,89.1653,89.3674,89.1566,89.3147,8202.0
2020-11-02 11:45:00,101.66,101.68,101.5,101.57,2763.0,89.3059,89.3235,89.1653,89.2268,2763.0
2020-11-02 11:50:00,101.55,101.7,101.52,101.61,14856.0,89.2093,89.341,89.1829,89.262,14856.0
2020-11-02 11:55:00,101.64,101.69,101.54,101.54,9763.0,89.2883,89.3322,89.2005,89.2005,9763.0
2020-11-02 12:00:00,101.52,101.52,101.25,101.36,6617.0,89.1829,89.1829,88.9457,89.0423,6617.0
2020-11-02 12:05:00,101.38,101.46,101.33,101.37,10913.0,89.0599,89.1302,89.016,89.0511,10913.0
2020-11-02 12:10:00,101.38,101.43,101.23,101.32,7346.0,89.0599,89.1038,88.9281,89.0072,7346.0
2020-11-02 12:15:00,101.31,101.37,101.22,101.22,4405.0,88.9984,89.0511,88.9194,88.9194,4405.0
2020-11-02 12:20:00,101.21,101.27,101.16,101.2,6025.0,88.9106,88.9633,88.8667,88.9018,6025.0
2020-11-02 12:25:00,101.24,101.33,101.14,101.33,6498.0,88.9369,89.016,88.8491,89.016,6498.0
2020-11-02 12:30:00,101.31,101.31,101.11,101.16,5316.0,88.9984,88.9984,88.8227,88.8667,5316.0
2020-11-02 12:35:00,101.17,101.18,100.97,100.98,5014.0,88.8754,88.8842,88.6997,88.7085,5014.0
2020-11-02 12:40:00,100.98,101.08,100.96,101.03,6056.0,88.7085,88.7964,88.691,88.7525,6056.0
2020-11-02 12:45:00,101.02,101.08,100.91,100.91,12166.0,88.7437,88.7964,88.647,88.647,12166.0
2020-11-02 12:50:00,100.89,101.03,100.86,100.88,16411.0,88.6295,88.7525,88.6031,88.6207,16411.0
2020-11-02 12:55:00,100.86,100.98,100.82,100.98,4830.0,88.6031,88.7085,88.568,88.7085,4830.0
2020-11-02 13:00:00,100.97,101.02,100.77,100.83,6583.0,88.6997,88.7437,88.524,88.5768,6583.0
2020-11-02 13:05:00,100.82,100.85,100.68,100.73,5736.0,88.568,88.5943,88.445,88.4889,5736.0
2020-11-02 13:10:00,100.71,100.76,100.59,100.59,6400.0,88.4713,88.5153,88.3659,88.3659,6400.0
2020-11-02 13:15:00,100.61,100.61,100.46,100.5,11760.0,88.3835,88.3835,88.2517,88.2869,11760.0
2020-11-02 13:20:00,100.47,100.72,100.45,100.68,14919.0,88.2605,88.4801,88.2429,88.445,14919.0
2020-11-02 13:25:00,100.63,100.76,100.57,100.76,9032.0,88.4011,88.5153,88.3484,88.5153,9032.0
2020-11-02 13:30:00,100.69,100.89,100.65,100.89,8739.0,88.4538,88.6295,88.4186,88.6295,8739.0
2020-11-02 13:35:00,100.83,100.83,100.5,100.5,5804.0,88.5768,88.5768,88.2869,88.2869,5804.0
2020-11-02 13:40:00,100.54,100.55,100.43,100.48,12395.0,88.322,88.3308,88.2254,88.2693,12395.0
2020-11-02 13:45:00,100.43,100.72,100.38,100.71,10774.0,88.2254,88.4801,88.1814,88.4713,10774.0
2020-11-02 13:50:00,100.68,100.73,100.51,100.57,6041.0,88.445,88.4889,88.2956,88.3484,6041.0
2020-11-02 13:55:00,100.64,100.66,100.5,100.5,6377.0,88.4098,88.4274,88.2869,88.2869,6377.0
2020-11-02 14:00:00,100.51,100.69,100.5,100.59,8543.0,88.2956,88.4538,88.2869,88.3659,8543.0
2020-11-02 14:05:00,100.61,100.78,100.56,100.68,6077.0,88.3835,88.5328,88.3396,88.445,6077.0
2020-11-02 14:10:00,100.69,100.84,100.62,100.8,4386.0,88.4538,88.5855,88.3923,88.5504,4386.0
2020-11-02 14:15:00,100.76,100.82,100.67,100.71,5490.0,88.5153,88.568,88.4362,88.4713,5490.0
2020-11-02 14:20:00,100.7,101.08,100.69,101.08,17690.0,88.4626,88.7964,88.4538,88.7964,17690.0
2020-11-02 14:25:00,101.08,101.14,101.01,101.14,3571.0,88.7964,88.8491,88.7349,88.8491,3571.0
2020-11-02 14:30:00,101.12,101.24,100.99,101.08,5024.0,88.8315,88.9369,88.7173,88.7964,5024.0
2020-11-02 14:35:00,101.1,101.21,101.06,101.09,4175.0,88.8139,88.9106,88.7788,88.8052,4175.0
2020-11-02 14:40:00,101.08,101.11,100.97,101.06,6661.0,88.7964,88.8227,88.6997,88.7788,6661.0
2020-11-02 14:45:00,101.12,101.35,101.12,101.16,7046.0,88.8315,89.0336,88.8315,88.8667,7046.0
2020-11-02 14:50:00,101.19,101.34,101.15,101.21,9521.0,88.893,89.0248,88.8579,88.9106,9521.0
2020-11-02 14:55:00,101.24,101.29,101.18,101.29,5090.0,88.9369,88.9809,88.8842,88.9809,5090.0
2020-11-02 15:00:00,101.29,101.44,101.25,101.29,7722.0,88.9809,89.1126,88.9457,88.9809,7722.0
2020-11-02 15:05:00,101.29,101.35,101.19,101.27,14229.0,88.9809,89.0336,88.893,88.9633,14229.0
2020-11-02 15:10:00,101.24,101.33,101.21,101.24,6694.0,88.9369,89.016,88.9106,88.9369,6694.0
2020-11-02 15:15:00,101.26,101.55,101.26,101.54,9906.0,88.9545,89.2093,88.9545,89.2005,9906.0
2020-11-02 15:20:00,101.55,101.65,101.54,101.6,11465.0,89.2093,89.2971,89.2005,89.2532,11465.0
2020-11-02 15:25:00,101.59,101.7,101.49,101.49,8996.0,89.2444,89.341,89.1566,89.1566,8996.0
2020-11-02 15:30:00,101.51,101.73,101.37,101.37,13023.0,89.1741,89.3674,89.0511,89.0511,13023.0
2020-11-02 15:35:00,101.41,101.41,101.22,101.27,10092.0,89.0863,89.0863,88.9194,88.9633,10092.0
2020-11-02 15:40:00,101.28,101.31,101.08,101.08,15164.0,88.9721,88.9984,88.7964,88.7964,15164.0
2020-11-02 15:45:00,101.07,101.44,101.05,101.28,32112.0,88.7876,89.1126,88.77,88.9721,32112.0
2020-11-02 15:50:00,101.04,101.57,101.04,101.45,25775.0,88.7612,89.2268,88.7612,89.1214,25775.0
2020-11-02 15:55:00,101.51,101.88,101.48,101.86,141242.0,89.1741,89.4992,89.1478,89.4816,141242.0
2020-11-03 09:30:00,102.66,103.0,102.27,102.68,34074.0,90.1844,90.4831,89.8418,90.2019,34074.0
2020-11-03 09:35:00,102.38,102.99,102.28,102.94,9848.0,89.9384,90.4743,89.8505,90.4303,9848.0
2020-11-03 09:40:00,102.92,103.26,102.85,103.06,15585.0,90.4128,90.7115,90.3513,90.5358,15585.0
2020-11-03 09:45:00,103.17,103.37,103.13,103.34,14203.0,90.6324,90.8081,90.5973,90.7817,14203.0
2020-11-03 09:50:00,103.29,103.44,103.02,103.44,13219.0,90.7378,90.8696,90.5006,90.8696,13219.0
2020-11-03 09:55:00,103.38,103.39,103.11,103.11,6983.0,90.8169,90.8257,90.5797,90.5797,6983.0
2020-11-03 10:00:00,103.02,103.27,102.98,103.27,7210.0,90.5006,90.7202,90.4655,90.7202,7210.0
2020-11-03 10:05:00,103.25,103.3,103.03,103.23,6390.0,90.7027,90.7466,90.5094,90.6851,6390.0
2020-11-03 10:10:00,103.15,103.33,103.13,103.25,9966.0,90.6148,90.7729,90.5973,90.7027,9966.0
2020-11-03 10:15:00,103.27,103.6,103.24,103.6,13445.0,90.7202,91.0101,90.6939,91.0101,13445.0
2020-11-03 10:20:00,103.59,103.73,103.45,103.7,15112.0,91.0014,91.1243,90.8784,91.098,15112.0
2020-11-03 10:25:00,103.72,103.78,103.64,103.71,10873.0,91.1156,91.1683,91.0453,91.1068,10873.0
2020-11-03 10:30:00,103.56,103.6,103.12,103.22,7224.0,90.975,91.0101,90.5885,90.6763,7224.0
2020-11-03 10:35:00,103.32,103.33,103.04,103.3,12941.0,90.7642,90.7729,90.5182,90.7466,12941.0
2020-11-03 10:40:00,103.3,103.35,102.81,102.86,10164.0,90.7466,90.7905,90.3161,90.3601,10164.0
2020-11-03 10:45:00,102.9,103.15,102.81,103.04,9644.0,90.3952,90.6148,90.3161,90.5182,9644.0
2020-11-03 10:50:00,103.11,103.44,103.11,103.44,5365.0,90.5797,90.8696,90.5797,90.8696,5365.0
2020-11-03 10:55:00,103.45,103.46,103.26,103.35,9345.0,90.8784,90.8871,90.7115,90.7905,9345.0
2020-11-03 11:00:00,103.31,103.68,103.31,103.65,7611.0,90.7554,91.0804,90.7554,91.0541,7611.0
2020-11-03 11:05:00,103.67,103.76,103.59,103.64,12302.0,91.0716,91.1507,91.0014,91.0453,12302.0
2020-11-03 11:10:00,103.59,104.03,103.59,103.93,12781.0,91.0014,91.3879,91.0014,91.3,12781.0
2020-11-03 11:15:00,103.98,104.06,103.78,103.88,9639.0,91.344,91.4142,91.1683,91.2561,9639.0
2020-11-03 11:20:00,103.9,103.98,103.83,103.87,10354.0,91.2737,91.344,91.2122,91.2473,10354.0
2020-11-03 11:25:00,103.91,104.04,103.85,103.94,6679.0,91.2825,91.3967,91.2298,91.3088,6679.0
2020-11-03 11:30:00,103.91,104.06,103.82,104.01,6299.0,91.2825,91.4142,91.2034,91.3703,6299.0
2020-11-03 11:35:00,104.08,104.13,103.9,104.13,5398.0,91.4318,91.4757,91.2737,91.4757,5398.0
2020-11-03 11:40:00,104.18,104.24,104.1,104.16,6772.0,91.5197,91.5724,91.4494,91.5021,6772.0
2020-11-03 11:45:00,104.13,104.13,103.92,103.97,3444.0,91.4757,91.4757,91.2912,91.3352,3444.0
2020-11-03 11:50:00,103.92,104.02,103.82,103.82,4623.0,91.2912,91.3791,91.2034,91.2034,4623.0
2020-11-03 11:55:00,103.82,103.82,103.7,103.74,6979.0,91.2034,91.2034,91.098,91.1331,6979.0
2020-11-03 12:00:00,103.72,103.81,103.66,103.77,4676.0,91.1156,91.1946,91.0628,91.1595,4676.0
2020-11-03 12:05:00,103.73,103.8,103.72,103.8,5005.0,91.1243,91.1858,91.1156,91.1858,5005.0
2020-11-03 12:10:00,103.8,103.81,103.64,103.77,7720.0,91.1858,91.1946,91.0453,91.1595,7720.0
2020-11-03 12:15:00,103.77,103.84,103.72,103.77,9831.0,91.1595,91.221,91.1156,91.1595,9831.0
2020-11-03 12:20:00,103.78,103.87,103.76,103.84,6142.0,91.1683,91.2473,91.1507,91.221,6142.0
2020-11-03 12:25:00,103.81,103.86,103.67,103.83,3991.0,91.1946,91.2385,91.0716,91.2122,3991.0
2020-11-03 12:30:00,103.86,104.01,103.85,103.94,7321.0,91.2385,91.3703,91.2298,91.3088,7321.0
2020-11-03 12:35:00,103.9,104.09,103.88,104.08,6051.0,91.2737,91.4406,91.2561,91.4318,6051.0
2020-11-03 12:40:00,104.1,104.18,104.05,104.06,6033.0,91.4494,91.5197,91.4055,91.4142,6033.0
2020-11-03 12:45:00,104.06,104.06,103.83,104.02,6191.0,91.4142,91.4142,91.2122,91.3791,6191.0
2020-11-03 12:50:00,104.03,104.03,103.86,103.91,10195.0,91.3879,91.3879,91.2385,91.2825,10195.0
2020-11-03 12:55:00,103.9,103.91,103.75,103.84,3538.0,91.2737,91.2825,91.1419,91.221,3538.0
2020-11-03 13:00:00,103.83,104.02,103.81,103.96,8372.0,91.2122,91.3791,91.1946,91.3264,8372.0
2020-11-03 13:05:00,103.97,104.05,103.95,104.01,5957.0,91.3352,91.4055,91.3176,91.3703,5957.0
2020-11-03 13:10:00,104.07,104.13,103.96,103.98,3479.0,91.423,91.4757,91.3264,91.344,3479.0
2020-11-03 13:15:00,104.01,104.12,104.0,104.09,5842.0,91.3703,91.4669,91.3615,91.4406,5842.0
2020-11-03 13:20:00,104.09,104.12,103.99,104.07,8417.0,91.4406,91.4669,91.3527,91.423,8417.0
2020-11-03 13:25:00,104.1,104.13,103.97,103.97,7945.0,91.4494,91.4757,91.3352,91.3352,7945.0
2020-11-03 13:30:00,104.02,104.16,103.99,104.14,8762.0,91.3791,91.5021,91.3527,91.4845,8762.0
2020-11-03 13:35:00,104.17,104.2,104.0,104.07,5658.0,91.5109,91.5372,91.3615,91.423,5658.0
2020-11-03 13:40:00,104.02,104.1,103.92,104.09,5954.0,91.3791,91.4494,91.2912,91.4406,5954.0
2020-11-03 13:45:00,104.06,104.06,103.91,103.91,6224.0,91.4142,91.4142,91.2825,91.2825,6224.0
2020-11-03 13:50:00,103.93,104.0,103.85,103.87,6535.0,91.3,91.3615,91.2298,91.2473,6535.0
2020-11-03 13:55:00,103.85,103.93,103.77,103.93,5934.0,91.2298,91.3,91.1595,91.3,5934.0
2020-11-03 14:00:00,103.88,104.04,103.82,104.0,8001.0,91.2561,91.3967,91.2034,91.3615,8001.0
2020-11-03 14:05:00,104.01,104.01,103.87,103.98,6555.0,91.3703,91.3703,91.2473,91.344,6555.0
2020-11-03 14:10:00,104.01,104.16,103.94,104.12,10772.0,91.3703,91.5021,91.3088,91.4669,10772.0
2020-11-03 14:15:00,104.04,104.12,103.83,103.94,6845.0,91.3967,91.4669,91.2122,91.3088,6845.0
2020-11-03 14:20:00,103.87,103.93,103.82,103.86,6155.0,91.2473,91.3,91.2034,91.2385,6155.0
2020-11-03 14:25:00,103.87,103.97,103.83,103.97,6854.0,91.2473,91.3352,91.2122,91.3352,6854.0
2020-11-03 14:30:00,103.98,104.29,103.95,104.29,9719.0,91.344,91.6163,91.3176,91.6163,9719.0
2020-11-03 14:35:00,104.25,104.31,104.16,104.25,5469.0,91.5811,91.6339,91.5021,91.5811,5469.0
2020-11-03 14:40:00,104.28,104.4,104.27,104.32,8391.0,91.6075,91.7129,91.5987,91.6426,8391.0
2020-11-03 14:45:00,104.35,104.45,104.29,104.45,8640.0,91.669,91.7568,91.6163,91.7568,8640.0
2020-11-03 14:50:00,104.41,104.42,104.26,104.38,7908.0,91.7217,91.7305,91.5899,91.6953,7908.0
2020-11-03 14:55:00,104.34,104.38,104.23,104.32,6899.0,91.6602,91.6953,91.5636,91.6426,6899.0
2020-11-03 15:00:00,104.32,104.32,104.1,104.23,12988.0,91.6426,91.6426,91.4494,91.5636,12988.0
2020-11-03 15:05:00,104.18,104.18,104.04,104.08,5287.0,91.5197,91.5197,91.3967,91.4318,5287.0
2020-11-03 15:10:00,104.09,104.19,104.05,104.18,13748.0,91.4406,91.5284,91.4055,91.5197,13748.0
2020-11-03 15:15:00,104.16,104.31,104.16,104.31,11918.0,91.5021,91.6339,91.5021,91.6339,11918.0
2020-11-03 15:20:00,104.29,104.33,104.05,104.09,12212.0,91.6163,91.6514,91.4055,91.4406,12212.0
2020-11-03 15:25:00,104.09,104.28,104.08,104.19,11515.0,91.4406,91.6075,91.4318,91.5284,11515.0
2020-11-03 15:30:00,104.21,104.49,104.17,104.48,12158.0,91.546,91.792,91.5109,91.7832,12158.0
2020-11-03 15:35:00,104.49,104.53,104.36,104.45,17746.0,91.792,91.8271,91.6778,91.7568,17746.0
2020-11-03 15:40:00,104.44,104.66,104.42,104.58,23975.0,91.7481,91.9413,91.7305,91.871,23975.0
2020-11-03 15:45:00,104.57,104.94,104.57,104.87,30021.0,91.8623,92.1873,91.8623,92.1258,30021.0
2020-11-03 15:50:00,104.83,105.16,104.6,104.94,50939.0,92.0907,92.3806,91.8886,92.1873,50939.0
2020-11-03 15:55:00,104.93,104.99,104.28,104.3,104467.0,92.1785,92.2312,91.6075,91.6251,104467.0
2020-11-04 09:30:00,104.8,105.48,104.65,105.06,39712.0,92.0643,92.6617,91.9325,92.2927,39712.0
2020-11-04 09:35:00,105.16,105.16,104.29,104.54,17712.0,92.3806,92.3806,91.6163,91.8359,17712.0
2020-11-04 09:40:00,104.76,105.61,104.66,105.58,8344.0,92.0292,92.7759,91.9413,92.7495,8344.0
2020-11-04 09:45:00,105.6,105.6,105.06,105.2,9909.0,92.7671,92.7671,92.2927,92.4157,9909.0
2020-11-04 09:50:00,105.25,105.3,104.86,104.88,12055.0,92.4596,92.5035,92.117,92.1346,12055.0
2020-11-04 09:55:00,104.82,105.17,104.6,105.16,10821.0,92.0819,92.3893,91.8886,92.3806,10821.0
2020-11-04 10:00:00,105.23,105.87,105.21,105.82,14820.0,92.4421,93.0043,92.4245,92.9604,14820.0
2020-11-04 10:05:00,105.81,106.0,105.68,105.73,17670.0,92.9516,93.1185,92.8374,92.8813,17670.0
2020-11-04 10:10:00,105.81,105.88,105.55,105.6,9861.0,92.9516,93.0131,92.7232,92.7671,9861.0
2020-11-04 10:15:00,105.56,106.05,105.56,105.92,19145.0,92.7319,93.1624,92.7319,93.0482,19145.0
2020-11-04 10:20:00,105.99,106.23,105.8,105.8,20001.0,93.1097,93.3205,92.9428,92.9428,20001.0
2020-11-04 10:25:00,105.78,105.87,105.55,105.59,17680.0,92.9252,93.0043,92.7232,92.7583,17680.0
2020-11-04 10:30:00,105.61,105.61,105.21,105.46,11425.0,92.7759,92.7759,92.4245,92.6441,11425.0
2020-11-04 10:35:00,105.43,105.44,105.12,105.22,7915.0,92.6177,92.6265,92.3454,92.4333,7915.0
2020-11-04 10:40:00,105.16,105.4,105.15,105.36,15734.0,92.3806,92.5914,92.3718,92.5563,15734.0
2020-11-04 10:45:00,105.39,105.55,105.3,105.54,13143.0,92.5826,92.7232,92.5035,92.7144,13143.0
2020-11-04 10:50:00,105.55,105.97,105.54,105.95,15926.0,92.7232,93.0921,92.7144,93.0746,15926.0
2020-11-04 10:55:00,105.92,106.08,105.87,106.01,16221.0,93.0482,93.1888,93.0043,93.1273,16221.0
2020-11-04 11:00:00,106.06,106.23,105.93,106.16,10530.0,93.1712,93.3205,93.057,93.259,10530.0
2020-11-04 11:05:00,106.11,106.19,105.86,105.87,11926.0,93.2151,93.2854,92.9955,93.0043,11926.0
2020-11-04 11:10:00,105.89,105.96,105.79,105.95,11236.0,93.0218,93.0833,92.934,93.0746,11236.0
2020-11-04 11:15:00,106.0,106.19,105.93,106.11,15351.0,93.1185,93.2854,93.057,93.2151,15351.0
2020-11-04 11:20:00,106.1,106.39,106.04,106.3,15841.0,93.2063,93.4611,93.1536,93.382,15841.0
2020-11-04 11:25:00,106.32,106.43,106.19,106.35,10981.0,93.3996,93.4962,93.2854,93.4259,10981.0
2020-11-04 11:30:00,106.37,106.71,106.36,106.56,10721.0,93.4435,93.7422,93.4347,93.6104,10721.0
2020-11-04 11:35:00,106.64,106.87,106.44,106.44,6947.0,93.6807,93.8828,93.505,93.505,6947.0
2020-11-04 11:40:00,106.53,106.71,106.46,106.53,10773.0,93.5841,93.7422,93.5226,93.5841,10773.0
2020-11-04 11:45:00,106.55,106.59,106.49,106.5,6452.0,93.6016,93.6368,93.5489,93.5577,6452.0
2020-11-04 11:50:00,106.52,106.57,106.38,106.38,10074.0,93.5753,93.6192,93.4523,93.4523,10074.0
2020-11-04 11:55:00,106.48,106.95,106.48,106.84,11500.0,93.5401,93.953,93.5401,93.8564,11500.0
2020-11-04 12:00:00,106.83,107.04,106.77,106.93,12799.0,93.8476,94.0321,93.7949,93.9355,12799.0
2020-11-04 12:05:00,106.91,106.97,106.81,106.91,8591.0,93.9179,93.9706,93.83,93.9179,8591.0
2020-11-04 12:10:00,106.91,107.15,106.88,107.13,8795.0,93.9179,94.1287,93.8915,94.1112,8795.0
2020-11-04 12:15:00,107.14,107.28,107.13,107.2,12792.0,94.1199,94.2429,94.1112,94.1727,12792.0
2020-11-04 12:20:00,107.28,107.63,107.27,107.56,16127.0,94.2429,94.5504,94.2341,94.4889,16127.0
2020-11-04 12:25:00,107.51,107.55,107.21,107.38,10001.0,94.445,94.4801,94.1814,94.3308,10001.0
2020-11-04 12:30:00,107.38,107.46,107.17,107.17,7462.0,94.3308,94.4011,94.1463,94.1463,7462.0
2020-11-04 12:35:00,107.23,107.24,107.11,107.13,11011.0,94.199,94.2078,94.0936,94.1112,11011.0
2020-11-04 12:40:00,107.17,107.37,107.15,107.34,13069.0,94.1463,94.322,94.1287,94.2956,13069.0
2020-11-04 12:45:00,107.38,107.39,107.25,107.33,12292.0,94.3308,94.3396,94.2166,94.2869,12292.0
2020-11-04 12:50:00,107.34,107.4,107.22,107.22,9957.0,94.2956,94.3483,94.1902,94.1902,9957.0
2020-11-04 12:55:00,107.25,107.34,107.03,107.04,8253.0,94.2166,94.2956,94.0233,94.0321,8253.0
2020-11-04 13:00:00,107.06,107.13,107.01,107.02,7628.0,94.0497,94.1112,94.0057,94.0145,7628.0
2020-11-04 13:05:00,107.08,107.15,107.0,107.04,11844.0,94.0672,94.1287,93.997,94.0321,11844.0
2020-11-04 13:10:00,107.08,107.23,107.02,107.16,12600.0,94.0672,94.199,94.0145,94.1375,12600.0
2020-11-04 13:15:00,107.16,107.27,106.99,107.08,7148.0,94.1375,94.2341,93.9882,94.0672,7148.0
2020-11-04 13:20:00,107.04,107.2,107.03,107.2,9375.0,94.0321,94.1727,94.0233,94.1727,9375.0
2020-11-04 13:25:00,107.17,107.28,107.16,107.19,8746.0,94.1463,94.2429,94.1375,94.1639,8746.0
2020-11-04 13:30:00,107.19,107.4,107.19,107.29,10354.0,94.1639,94.3483,94.1639,94.2517,10354.0
2020-11-04 13:35:00,107.26,107.38,107.2,107.26,10764.0,94.2254,94.3308,94.1727,94.2254,10764.0
2020-11-04 13:40:00,107.29,107.32,106.98,107.08,17179.0,94.2517,94.2781,93.9794,94.0672,17179.0
2020-11-04 13:45:00,107.11,107.15,106.94,106.94,7358.0,94.0936,94.1287,93.9442,93.9442,7358.0
2020-11-04 13:50:00,107.02,107.28,106.93,107.26,8723.0,94.0145,94.2429,93.9355,94.2254,8723.0
2020-11-04 13:55:00,107.23,107.23,107.03,107.06,8325.0,94.199,94.199,94.0233,94.0497,8325.0
2020-11-04 14:00:00,107.03,107.2,107.02,107.05,12511.0,94.0233,94.1727,94.0145,94.0409,12511.0
2020-11-04 14:05:00,107.09,107.23,107.03,107.16,12955.0,94.076,94.199,94.0233,94.1375,12955.0
2020-11-04 14:10:00,107.14,107.21,107.09,107.12,6944.0,94.1199,94.1814,94.076,94.1024,6944.0
2020-11-04 14:15:00,107.12,107.13,106.91,107.1,10405.0,94.1024,94.1112,93.9179,94.0848,10405.0
2020-11-04 14:20:00,107.14,107.22,107.03,107.06,10239.0,94.1199,94.1902,94.0233,94.0497,10239.0
2020-11-04 14:25:00,107.06,107.18,106.96,107.02,10497.0,94.0497,94.1551,93.9618,94.0145,10497.0
2020-11-04 14:30:00,107.06,107.14,107.05,107.11,6129.0,94.0497,94.1199,94.0409,94.0936,6129.0
2020-11-04 14:35:00,107.11,107.21,107.07,107.1,10167.0,94.0936,94.1814,94.0584,94.0848,10167.0
2020-11-04 14:40:00,107.08,107.08,106.9,106.97,10440.0,94.0672,94.0672,93.9091,93.9706,10440.0
2020-11-04 14:45:00,106.97,107.05,106.9,106.99,8100.0,93.9706,94.0409,93.9091,93.9882,8100.0
2020-11-04 14:50:00,107.03,107.11,106.99,107.01,7523.0,94.0233,94.0936,93.9882,94.0057,7523.0
2020-11-04 14:55:00,107.02,107.07,106.91,106.97,9446.0,94.0145,94.0584,93.9179,93.9706,9446.0
2020-11-04 15:00:00,107.02,107.03,106.53,106.56,12996.0,94.0145,94.0233,93.5841,93.6104,12996.0
2020-11-04 15:05:00,106.53,106.61,106.38,106.58,12331.0,93.5841,93.6543,93.4523,93.628,12331.0
2020-11-04 15:10:00,106.55,106.58,106.44,106.47,9603.0,93.6016,93.628,93.505,93.5314,9603.0
2020-11-04 15:15:00,106.44,106.5,106.4,106.5,8101.0,93.505,93.5577,93.4699,93.5577,8101.0
2020-11-04 15:20:00,106.48,106.64,106.46,106.56,10982.0,93.5401,93.6807,93.5226,93.6104,10982.0
2020-11-04 15:25:00,106.55,106.56,106.28,106.34,13842.0,93.6016,93.6104,93.3645,93.4172,13842.0
2020-11-04 15:30:00,106.32,106.34,106.1,106.33,15630.0,93.3996,93.4172,93.2063,93.4084,15630.0
2020-11-04 15:35:00,106.32,106.35,106.02,106.03,25546.0,93.3996,93.4259,93.136,93.1448,25546.0
2020-11-04 15:40:00,106.01,106.08,105.93,105.95,20213.0,93.1273,93.1888,93.057,93.0746,20213.0
2020-11-04 15:45:00,105.94,106.16,105.82,105.83,19518.0,93.0658,93.259,92.9604,92.9691,19518.0
2020-11-04 15:50:00,105.83,106.07,105.8,106.06,33298.0,92.9691,93.18,92.9428,93.1712,33298.0
2020-11-04 15:55:00,106.03,106.04,105.6,105.82,127909.0,93.1448,93.1536,92.7671,92.9604,127909.0
2020-11-05 09:30:00,106.7,106.88,106.1,106.38,32447.0,93.7334,93.8915,93.2063,93.4523,32447.0
2020-11-05 09:35:00,106.69,106.73,106.19,106.58,10966.0,93.7246,93.7598,93.2854,93.628,10966.0
2020-11-05 09:40:00,106.66,106.75,106.39,106.49,7444.0,93.6983,93.7773,93.4611,93.5489,7444.0
2020-11-05 09:45:00,106.48,106.53,106.15,106.15,23298.0,93.5401,93.5841,93.2503,93.2503,23298.0
2020-11-05 09:50:00,106.16,106.53,106.06,106.06,10148.0,93.259,93.5841,93.1712,93.1712,10148.0
2020-11-05 09:55:00,106.09,106.13,105.69,105.74,12518.0,93.1975,93.2327,92.8462,92.8901,12518.0
2020-11-05 10:00:00,105.79,105.99,105.48,105.48,17801.0,92.934,93.1097,92.6617,92.6617,17801.0
2020-11-05 10:05:00,105.56,105.91,105.48,105.74,11137.0,92.7319,93.0394,92.6617,92.8901,11137.0
2020-11-05 10:10:00,105.81,106.09,105.57,106.09,10347.0,92.9516,93.1975,92.7407,93.1975,10347.0
2020-11-05 10:15:00,106.14,106.63,106.13,106.62,12334.0,93.2415,93.6719,93.2327,93.6631,12334.0
2020-11-05 10:20:00,106.58,106.83,106.58,106.82,12461.0,93.628,93.8476,93.628,93.8388,12461.0
2020-11-05 10:25:00,106.76,106.87,106.69,106.82,12857.0,93.7861,93.8828,93.7246,93.8388,12857.0
2020-11-05 10:30:00,106.76,106.76,106.37,106.52,11848.0,93.7861,93.7861,93.4435,93.5753,11848.0
2020-11-05 10:35:00,106.53,106.56,106.36,106.46,10069.0,93.5841,93.6104,93.4347,93.5226,10069.0
2020-11-05 10:40:00,106.46,106.53,106.34,106.34,6439.0,93.5226,93.5841,93.4172,93.4172,6439.0
2020-11-05 10:45:00,106.36,106.48,106.22,106.48,4518.0,93.4347,93.5401,93.3117,93.5401,4518.0
2020-11-05 10:50:00,106.5,106.61,106.49,106.49,8091.0,93.5577,93.6543,93.5489,93.5489,8091.0
2020-11-05 10:55:00,106.44,106.44,106.26,106.26,7877.0,93.505,93.505,93.3469,93.3469,7877.0
2020-11-05 11:00:00,106.29,106.32,106.03,106.03,6343.0,93.3732,93.3996,93.1448,93.1448,6343.0
2020-11-05 11:05:00,106.01,106.25,106.0,106.09,8404.0,93.1273,93.3381,93.1185,93.1975,8404.0
2020-11-05 11:10:00,106.14,106.16,105.95,106.15,6462.0,93.2415,93.259,93.0746,93.2503,6462.0
2020-11-05 11:15:00,106.27,106.47,106.26,106.29,6137.0,93.3557,93.5314,93.3469,93.3732,6137.0
2020-11-05 11:20:00,106.28,106.3,106.04,106.06,6808.0,93.3645,93.382,93.1536,93.1712,6808.0
2020-11-05 11:25:00,106.0,106.06,105.76,105.76,20457.0,93.1185,93.1712,92.9076,92.9076,20457.0
2020-11-05 11:30:00,105.82,105.95,105.74,105.74,19920.0,92.9604,93.0746,92.8901,92.8901,19920.0
2020-11-05 11:35:00,105.78,105.89,105.66,105.8,9244.0,92.9252,93.0218,92.8198,92.9428,9244.0
2020-11-05 11:40:00,105.79,106.01,105.79,106.01,22178.0,92.934,93.1273,92.934,93.1273,22178.0
2020-11-05 11:45:00,105.97,106.04,105.87,105.91,6059.0,93.0921,93.1536,93.0043,93.0394,6059.0
2020-11-05 11:50:00,105.93,106.07,105.87,105.96,12021.0,93.057,93.18,93.0043,93.0833,12021.0
2020-11-05 11:55:00,106.01,106.02,105.81,105.84,14855.0,93.1273,93.136,92.9516,92.9779,14855.0
2020-11-05 12:00:00,105.81,106.0,105.72,106.0,5871.0,92.9516,93.1185,92.8725,93.1185,5871.0
2020-11-05 12:05:00,105.97,106.1,105.85,106.06,9213.0,93.0921,93.2063,92.9867,93.1712,9213.0
2020-11-05 12:10:00,106.07,106.08,105.78,105.78,7408.0,93.18,93.1888,92.9252,92.9252,7408.0
2020-11-05 12:15:00,105.82,105.82,105.36,105.45,8531.0,92.9604,92.9604,92.5563,92.6353,8531.0
2020-11-05 12:20:00,105.52,105.52,105.29,105.42,5990.0,92.6968,92.6968,92.4948,92.609,5990.0
2020-11-05 12:25:00,105.37,105.45,105.37,105.43,2442.0,92.565,92.6353,92.565,92.6177,2442.0
2020-11-05 12:30:00,105.46,105.53,105.39,105.44,5048.0,92.6441,92.7056,92.5826,92.6265,5048.0
2020-11-05 12:35:00,105.47,105.61,105.47,105.59,6302.0,92.6529,92.7759,92.6529,92.7583,6302.0
2020-11-05 12:40:00,105.58,105.6,105.51,105.58,3821.0,92.7495,92.7671,92.688,92.7495,3821.0
2020-11-05 12:45:00,105.6,105.74,105.6,105.72,4985.0,92.7671,92.8901,92.7671,92.8725,4985.0
2020-11-05 12:50:00,105.73,105.96,105.72,105.96,7897.0,92.8813,93.0833,92.8725,93.0833,7897.0
2020-11-05 12:55:00,105.98,106.03,105.91,105.91,3580.0,93.1009,93.1448,93.0394,93.0394,3580.0
2020-11-05 13:00:00,106.0,106.22,105.98,106.22,5731.0,93.1185,93.3117,93.1009,93.3117,5731.0
2020-11-05 13:05:00,106.2,106.26,106.07,106.2,6775.0,93.2942,93.3469,93.18,93.2942,6775.0
2020-11-05 13:10:00,106.25,106.28,106.14,106.25,3778.0,93.3381,93.3645,93.2415,93.3381,3778.0
2020-11-05 13:15:00,106.25,106.34,106.19,106.22,3066.0,93.3381,93.4172,93.2854,93.3117,3066.0
2020-11-05 13:20:00,106.17,106.23,106.06,106.08,3402.0,93.2678,93.3205,93.1712,93.1888,3402.0
2020-11-05 13:25:00,106.11,106.13,106.04,106.11,4406.0,93.2151,93.2327,93.1536,93.2151,4406.0
2020-11-05 13:30:00,106.13,106.24,106.13,106.14,5293.0,93.2327,93.3293,93.2327,93.2415,5293.0
2020-11-05 13:35:00,106.16,106.23,106.1,106.23,7675.0,93.259,93.3205,93.2063,93.3205,7675.0
2020-11-05 13:40:00,106.25,106.39,106.22,106.39,8575.0,93.3381,93.4611,93.3117,93.4611,8575.0
2020-11-05 13:45:00,106.36,106.36,106.29,106.3,2212.0,93.4347,93.4347,93.3732,93.382,2212.0
2020-11-05 13:50:00,106.27,106.27,106.18,106.25,7456.0,93.3557,93.3557,93.2766,93.3381,7456.0
2020-11-05 13:55:00,106.21,106.24,106.12,106.12,3787.0,93.303,93.3293,93.2239,93.2239,3787.0
2020-11-05 14:00:00,106.18,106.3,106.11,106.26,9180.0,93.2766,93.382,93.2151,93.3469,9180.0
2020-11-05 14:05:00,106.26,106.28,106.09,106.2,8518.0,93.3469,93.3645,93.1975,93.2942,8518.0
2020-11-05 14:10:00,106.17,106.17,106.0,106.0,8208.0,93.2678,93.2678,93.1185,93.1185,8208.0
2020-11-05 14:15:00,106.06,106.11,106.01,106.06,4933.0,93.1712,93.2151,93.1273,93.1712,4933.0
2020-11-05 14:20:00,106.03,106.15,106.03,106.14,3724.0,93.1448,93.2503,93.1448,93.2415,3724.0
2020-11-05 14:25:00,106.14,106.22,106.08,106.14,4711.0,93.2415,93.3117,93.1888,93.2415,4711.0
2020-11-05 14:30:00,106.16,106.27,106.13,106.13,7639.0,93.259,93.3557,93.2327,93.2327,7639.0
2020-11-05 14:35:00,106.11,106.13,106.0,106.05,11743.0,93.2151,93.2327,93.1185,93.1624,11743.0
2020-11-05 14:40:00,106.07,106.28,106.04,106.19,6546.0,93.18,93.3645,93.1536,93.2854,6546.0
2020-11-05 14:45:00,106.25,106.27,106.13,106.14,10333.0,93.3381,93.3557,93.2327,93.2415,10333.0
2020-11-05 14:50:00,106.1,106.24,106.05,106.19,10748.0,93.2063,93.3293,93.1624,93.2854,10748.0
2020-11-05 14:55:00,106.24,106.37,106.16,106.28,8847.0,93.3293,93.4435,93.259,93.3645,8847.0
2020-11-05 15:00:00,106.28,106.4,106.23,106.38,6458.0,93.3645,93.4699,93.3205,93.4523,6458.0
2020-11-05 15:05:00,106.38,106.41,106.24,106.28,10865.0,93.4523,93.4787,93.3293,93.3645,10865.0
2020-11-05 15:10:00,106.31,106.41,106.26,106.26,16172.0,93.3908,93.4787,93.3469,93.3469,16172.0
2020-11-05 15:15:00,106.23,106.28,106.14,106.19,10404.0,93.3205,93.3645,93.2415,93.2854,10404.0
2020-11-05 15:20:00,106.16,106.4,106.15,106.22,10030.0,93.259,93.4699,93.2503,93.3117,10030.0
2020-11-05 15:25:00,106.21,106.39,106.21,106.28,10805.0,93.303,93.4611,93.303,93.3645,10805.0
2020-11-05 15:30:00,106.25,106.29,106.06,106.14,41653.0,93.3381,93.3732,93.1712,93.2415,41653.0
2020-11-05 15:35:00,106.15,106.22,105.98,105.99,16768.0,93.2503,93.3117,93.1009,93.1097,16768.0
2020-11-05 15:40:00,105.96,106.03,105.9,105.94,19547.0,93.0833,93.1448,93.0306,93.0658,19547.0
2020-11-05 15:45:00,105.92,106.07,105.9,105.97,28258.0,93.0482,93.18,93.0306,93.0921,28258.0
2020-11-05 15:50:00,105.94,106.2,105.93,106.06,27204.0,93.0658,93.2942,93.057,93.1712,27204.0
2020-11-05 15:55:00,106.04,106.04,105.76,105.81,94111.0,93.1536,93.1536,92.9076,92.9516,94111.0
2020-11-06 09:30:00,105.76,105.88,105.0,105.3,56714.0,92.9076,93.0131,92.24,92.5035,56714.0
2020-11-06 09:35:00,105.4,105.55,105.29,105.38,35170.0,92.5914,92.7232,92.4948,92.5738,35170.0
2020-11-06 09:40:00,105.33,105.81,105.33,105.5,11517.0,92.5299,92.9516,92.5299,92.6792,11517.0
2020-11-06 09:45:00,105.44,105.94,105.44,105.82,14685.0,92.6265,93.0658,92.6265,92.9604,14685.0
2020-11-06 09:50:00,105.82,105.93,105.62,105.9,20019.0,92.9604,93.057,92.7847,93.0306,20019.0
2020-11-06 09:55:00,105.88,105.93,105.62,105.87,18604.0,93.0131,93.057,92.7847,93.0043,18604.0
2020-11-06 10:00:00,105.9,106.21,105.87,106.21,11942.0,93.0306,93.303,93.0043,93.303,11942.0
2020-11-06 10:05:00,106.1,106.4,105.97,106.28,16540.0,93.2063,93.4699,93.0921,93.3645,16540.0
2020-11-06 10:10:00,106.34,106.35,106.13,106.13,12609.0,93.4172,93.4259,93.2327,93.2327,12609.0
2020-11-06 10:15:00,106.2,106.24,105.95,105.95,6143.0,93.2942,93.3293,93.0746,93.0746,6143.0
2020-11-06 10:20:00,106.05,106.06,105.79,105.94,23490.0,93.1624,93.1712,92.934,93.0658,23490.0
2020-11-06 10:25:00,105.94,106.02,105.85,106.0,11351.0,93.0658,93.136,92.9867,93.1185,11351.0
2020-11-06 10:30:00,106.06,106.08,105.8,105.86,8949.0,93.1712,93.1888,92.9428,92.9955,8949.0
2020-11-06 10:35:00,105.86,105.91,105.47,105.53,13824.0,92.9955,93.0394,92.6529,92.7056,13824.0
2020-11-06 10:40:00,105.56,105.64,105.42,105.52,18667.0,92.7319,92.8022,92.609,92.6968,18667.0
2020-11-06 10:45:00,105.47,105.53,105.3,105.48,21979.0,92.6529,92.7056,92.5035,92.6617,21979.0
2020-11-06 10:50:00,105.46,105.78,105.39,105.75,10485.0,92.6441,92.9252,92.5826,92.8989,10485.0
2020-11-06 10:55:00,105.72,105.76,105.23,105.23,9021.0,92.8725,92.9076,92.4421,92.4421,9021.0
2020-11-06 11:00:00,105.31,105.71,105.25,105.6,21199.0,92.5123,92.8637,92.4596,92.7671,21199.0
2020-11-06 11:05:00,105.56,105.72,105.5,105.71,15475.0,92.7319,92.8725,92.6792,92.8637,15475.0
2020-11-06 11:10:00,105.69,105.74,105.48,105.5,31550.0,92.8462,92.8901,92.6617,92.6792,31550.0
2020-11-06 11:15:00,105.56,105.76,105.43,105.51,16225.0,92.7319,92.9076,92.6177,92.688,16225.0
2020-11-06 11:20:00,105.49,105.51,105.17,105.17,8569.0,92.6705,92.688,92.3893,92.3893,8569.0
2020-11-06 11:25:00,105.19,105.39,105.1,105.3,11943.0,92.4069,92.5826,92.3279,92.5035,11943.0
2020-11-06 11:30:00,105.3,105.41,105.24,105.29,4079.0,92.5035,92.6002,92.4508,92.4948,4079.0
2020-11-06 11:35:00,105.43,105.66,105.37,105.52,4643.0,92.6177,92.8198,92.565,92.6968,4643.0
2020-11-06 11:40:00,105.52,105.56,105.3,105.34,5632.0,92.6968,92.7319,92.5035,92.5387,5632.0
2020-11-06 11:45:00,105.38,105.46,105.36,105.45,6718.0,92.5738,92.6441,92.5563,92.6353,6718.0
2020-11-06 11:50:00,105.43,105.49,105.26,105.43,8615.0,92.6177,92.6705,92.4684,92.6177,8615.0
2020-11-06 11:55:00,105.31,105.47,105.19,105.47,9446.0,92.5123,92.6529,92.4069,92.6529,9446.0
2020-11-06 12:00:00,105.52,105.59,105.44,105.48,2810.0,92.6968,92.7583,92.6265,92.6617,2810.0
2020-11-06 12:05:00,105.48,105.54,105.36,105.36,9934.0,92.6617,92.7144,92.5563,92.5563,9934.0
2020-11-06 12:10:00,105.42,105.52,105.39,105.44,4109.0,92.609,92.6968,92.5826,92.6265,4109.0
2020-11-06 12:15:00,105.4,105.47,105.29,105.42,6357.0,92.5914,92.6529,92.4948,92.609,6357.0
2020-11-06 12:20:00,105.47,105.55,105.36,105.51,4668.0,92.6529,92.7232,92.5563,92.688,4668.0
2020-11-06 12:25:00,105.56,105.61,105.38,105.43,5302.0,92.7319,92.7759,92.5738,92.6177,5302.0
2020-11-06 12:30:00,105.45,105.47,105.24,105.27,4986.0,92.6353,92.6529,92.4508,92.4772,4986.0
2020-11-06 12:35:00,105.24,105.32,105.11,105.16,9802.0,92.4508,92.5211,92.3366,92.3806,9802.0
2020-11-06 12:40:00,105.11,105.31,105.1,105.22,8006.0,92.3366,92.5123,92.3279,92.4333,8006.0
2020-11-06 12:45:00,105.18,105.2,105.0,105.18,7341.0,92.3981,92.4157,92.24,92.3981,7341.0
2020-11-06 12:50:00,105.18,105.23,105.06,105.1,8151.0,92.3981,92.4421,92.2927,92.3279,8151.0
2020-11-06 12:55:00,105.09,105.11,104.96,105.09,8278.0,92.3191,92.3366,92.2049,92.3191,8278.0
2020-11-06 13:00:00,105.13,105.18,105.02,105.09,6410.0,92.3542,92.3981,92.2576,92.3191,6410.0
2020-11-06 13:05:00,105.1,105.2,105.1,105.14,7821.0,92.3279,92.4157,92.3279,92.363,7821.0
2020-11-06 13:10:00,105.14,105.2,105.03,105.09,4467.0,92.363,92.4157,92.2664,92.3191,4467.0
2020-11-06 13:15:00,105.08,105.1,104.98,105.07,5893.0,92.3103,92.3279,92.2224,92.3015,5893.0
2020-11-06 13:20:00,105.13,105.15,105.02,105.07,9789.0,92.3542,92.3718,92.2576,92.3015,9789.0
2020-11-06 13:25:00,105.07,105.19,105.06,105.16,4953.0,92.3015,92.4069,92.2927,92.3806,4953.0
2020-11-06 13:30:00,105.17,105.18,105.07,105.08,4816.0,92.3893,92.3981,92.3015,92.3103,4816.0
2020-11-06 13:35:00,105.11,105.35,105.11,105.27,9132.0,92.3366,92.5475,92.3366,92.4772,9132.0
2020-11-06 13:40:00,105.24,105.31,105.12,105.22,6695.0,92.4508,92.5123,92.3454,92.4333,6695.0
2020-11-06 13:45:00,105.2,105.31,105.13,105.18,10703.0,92.4157,92.5123,92.3542,92.3981,10703.0
2020-11-06 13:50:00,105.19,105.22,105.13,105.17,4271.0,92.4069,92.4333,92.3542,92.3893,4271.0
2020-11-06 13:55:00,105.17,105.19,105.08,105.09,8363.0,92.3893,92.4069,92.3103,92.3191,8363.0
2020-11-06 14:00:00,105.11,105.17,105.07,105.1,12932.0,92.3366,92.3893,92.3015,92.3279,12932.0
2020-11-06 14:05:00,105.1,105.14,105.06,105.09,14993.0,92.3279,92.363,92.2927,92.3191,14993.0
2020-11-06 14:10:00,105.09,105.1,105.02,105.06,9063.0,92.3191,92.3279,92.2576,92.2927,9063.0
2020-11-06 14:15:00,105.05,105.08,104.91,105.01,10751.0,92.2839,92.3103,92.1609,92.2488,10751.0
2020-11-06 14:20:00,105.05,105.19,105.02,105.19,6714.0,92.2839,92.4069,92.2576,92.4069,6714.0
2020-11-06 14:25:00,105.19,105.19,105.04,105.04,13912.0,92.4069,92.4069,92.2751,92.2751,13912.0
2020-11-06 14:30:00,105.07,105.18,105.06,105.08,6901.0,92.3015,92.3981,92.2927,92.3103,6901.0
2020-11-06 14:35:00,105.08,105.08,104.84,104.95,8305.0,92.3103,92.3103,92.0994,92.1961,8305.0
2020-11-06 14:40:00,104.95,104.99,104.83,104.87,4744.0,92.1961,92.2312,92.0907,92.1258,4744.0
2020-11-06 14:45:00,104.88,104.89,104.73,104.78,7327.0,92.1346,92.1434,92.0028,92.0467,7327.0
2020-11-06 14:50:00,104.73,104.78,104.72,104.75,4542.0,92.0028,92.0467,91.994,92.0204,4542.0
2020-11-06 14:55:00,104.72,104.72,104.64,104.69,8870.0,91.994,91.994,91.9238,91.9677,8870.0
2020-11-06 15:00:00,104.69,104.71,104.5,104.59,7182.0,91.9677,91.9852,91.8008,91.8798,7182.0
2020-11-06 15:05:00,104.57,104.67,104.5,104.65,5755.0,91.8623,91.9501,91.8008,91.9325,5755.0
2020-11-06 15:10:00,104.59,104.74,104.53,104.66,14425.0,91.8798,92.0116,91.8271,91.9413,14425.0
2020-11-06 15:15:00,104.68,104.74,104.58,104.68,14639.0,91.9589,92.0116,91.871,91.9589,14639.0
2020-11-06 15:20:00,104.69,104.71,104.57,104.66,20557.0,91.9677,91.9852,91.8623,91.9413,20557.0
2020-11-06 15:25:00,104.67,104.85,104.65,104.73,16413.0,91.9501,92.1082,91.9325,92.0028,16413.0
2020-11-06 15:30:00,104.73,104.79,104.67,104.7,23266.0,92.0028,92.0555,91.9501,91.9765,23266.0
2020-11-06 15:35:00,104.68,104.93,104.68,104.89,20449.0,91.9589,92.1785,91.9589,92.1434,20449.0
2020-11-06 15:40:00,104.87,105.12,104.87,105.12,15232.0,92.1258,92.3454,92.1258,92.3454,15232.0
2020-11-06 15:45:00,105.13,105.35,105.11,105.32,26940.0,92.3542,92.5475,92.3366,92.5211,26940.0
2020-11-06 15:50:00,105.33,105.4,105.14,105.15,29630.0,92.5299,92.5914,92.363,92.3718,29630.0
2020-11-06 15:55:00,105.13,105.13,104.64,104.85,130192.0,92.3542,92.3542,91.9238,92.1082,130192.0
2020-11-09 09:30:00,111.56,112.37,110.34,110.91,101658.0,98.0028,98.7144,96.9311,97.4318,101658.0
2020-11-09 09:35:00,110.91,111.27,110.65,110.81,79500.0,97.4318,97.748,97.2034,97.3439,79500.0
2020-11-09 09:40:00,110.81,111.0,109.31,110.62,102857.0,97.3439,97.5109,96.0262,97.177,102857.0
2020-11-09 09:45:00,110.63,110.65,109.71,110.28,96643.0,97.1858,97.2034,96.3776,96.8784,96643.0
2020-11-09 09:50:00,110.32,110.35,109.26,110.01,56963.0,96.9135,96.9399,95.9823,96.6412,56963.0
2020-11-09 09:55:00,110.07,110.35,109.49,109.57,52272.0,96.6939,96.9399,96.1844,96.2546,52272.0
2020-11-09 10:00:00,109.58,110.45,109.24,110.21,49167.0,96.2634,97.0277,95.9647,96.8169,49167.0
2020-11-09 10:05:00,110.32,110.34,108.88,109.04,59218.0,96.9135,96.9311,95.6485,95.789,59218.0
2020-11-09 10:10:00,109.05,109.27,107.15,107.19,75041.0,95.7978,95.9911,94.1287,94.1639,75041.0
2020-11-09 10:15:00,107.3,107.64,106.71,106.8,72411.0,94.2605,94.5592,93.7422,93.8213,72411.0
2020-11-09 10:20:00,106.83,106.9,104.7,104.76,121842.0,93.8476,93.9091,91.9765,92.0292,121842.0
2020-11-09 10:25:00,104.91,105.37,103.75,104.19,222852.0,92.1609,92.565,91.1419,91.5284,222852.0
2020-11-09 10:30:00,104.22,104.38,103.55,103.65,181670.0,91.5548,91.6953,90.9662,91.0541,181670.0
2020-11-09 10:35:00,103.71,104.03,103.09,103.12,98200.0,91.1068,91.3879,90.5621,90.5885,98200.0
2020-11-09 10:40:00,103.13,103.72,103.05,103.61,64916.0,90.5973,91.1156,90.527,91.0189,64916.0
2020-11-09 10:45:00,103.59,104.05,103.41,103.61,61575.0,91.0014,91.4055,90.8432,91.0189,61575.0
2020-11-09 10:50:00,103.63,103.86,103.26,103.49,38932.0,91.0365,91.2385,90.7115,90.9135,38932.0
2020-11-09 10:55:00,103.42,103.91,103.26,103.59,45522.0,90.852,91.2825,90.7115,91.0014,45522.0
2020-11-09 11:00:00,103.59,103.88,103.42,103.43,27480.0,91.0014,91.2561,90.852,90.8608,27480.0
2020-11-09 11:05:00,103.43,103.98,103.38,103.83,30463.0,90.8608,91.344,90.8169,91.2122,30463.0
2020-11-09 11:10:00,103.85,104.21,103.24,103.25,19951.0,91.2298,91.546,90.6939,90.7027,19951.0
2020-11-09 11:15:00,103.16,103.44,102.83,103.17,34067.0,90.6236,90.8696,90.3337,90.6324,34067.0
2020-11-09 11:20:00,103.32,103.92,103.2,103.83,26500.0,90.7642,91.2912,90.6587,91.2122,26500.0
2020-11-09 11:25:00,103.8,103.95,103.16,103.35,17562.0,91.1858,91.3176,90.6236,90.7905,17562.0
2020-11-09 11:30:00,103.44,103.89,103.36,103.71,25017.0,90.8696,91.2649,90.7993,91.1068,25017.0
2020-11-09 11:35:00,103.73,103.77,103.07,103.17,33962.0,91.1243,91.1595,90.5445,90.6324,33962.0
2020-11-09 11:40:00,103.13,103.16,102.0,102.31,76092.0,90.5973,90.6236,89.6046,89.8769,76092.0
2020-11-09 11:45:00,102.45,102.81,102.02,102.44,32337.0,89.9999,90.3161,89.6221,89.9911,32337.0
2020-11-09 11:50:00,102.43,102.49,102.13,102.23,22737.0,89.9823,90.035,89.7188,89.8066,22737.0
2020-11-09 11:55:00,102.35,102.55,102.2,102.36,25065.0,89.912,90.0877,89.7803,89.9208,25065.0
2020-11-09 12:00:00,102.36,102.79,102.33,102.68,26517.0,89.9208,90.2986,89.8945,90.2019,26517.0
2020-11-09 12:05:00,102.72,102.83,102.45,102.75,13978.0,90.2371,90.3337,89.9999,90.2634,13978.0
2020-11-09 12:10:00,102.75,102.75,102.27,102.37,26427.0,90.2634,90.2634,89.8418,89.9296,26427.0
2020-11-09 12:15:00,102.43,102.43,102.01,102.09,21403.0,89.9823,89.9823,89.6134,89.6836,21403.0
2020-11-09 12:20:00,102.09,102.62,102.04,102.61,22978.0,89.6836,90.1492,89.6397,90.1404,22978.0
2020-11-09 12:25:00,102.55,102.84,102.37,102.66,32955.0,90.0877,90.3425,89.9296,90.1844,32955.0
2020-11-09 12:30:00,102.73,103.03,102.65,102.91,21198.0,90.2459,90.5094,90.1756,90.404,21198.0
2020-11-09 12:35:00,102.9,103.0,102.52,102.68,21846.0,90.3952,90.4831,90.0614,90.2019,21846.0
2020-11-09 12:40:00,102.68,102.89,102.61,102.71,19038.0,90.2019,90.3864,90.1404,90.2283,19038.0
2020-11-09 12:45:00,102.71,102.94,102.57,102.6,42055.0,90.2283,90.4303,90.1053,90.1317,42055.0
2020-11-09 12:50:00,102.65,102.76,102.33,102.61,28685.0,90.1756,90.2722,89.8945,90.1404,28685.0
2020-11-09 12:55:00,102.6,102.6,102.1,102.2,18534.0,90.1317,90.1317,89.6924,89.7803,18534.0
2020-11-09 13:00:00,102.27,102.56,102.21,102.36,38155.0,89.8418,90.0965,89.7891,89.9208,38155.0
2020-11-09 13:05:00,102.39,102.39,102.12,102.27,16783.0,89.9472,89.9472,89.71,89.8418,16783.0
2020-11-09 13:10:00,102.28,102.73,102.18,102.65,13578.0,89.8505,90.2459,89.7627,90.1756,13578.0
2020-11-09 13:15:00,102.69,102.93,102.62,102.84,14539.0,90.2107,90.4216,90.1492,90.3425,14539.0
2020-11-09 13:20:00,102.82,102.82,102.53,102.59,23453.0,90.3249,90.3249,90.0702,90.1229,23453.0
2020-11-09 13:25:00,102.6,102.61,102.37,102.52,20465.0,90.1317,90.1404,89.9296,90.0614,20465.0
2020-11-09 13:30:00,102.52,102.83,102.52,102.79,24113.0,90.0614,90.3337,90.0614,90.2986,24113.0
2020-11-09 13:35:00,102.88,103.11,102.7,103.0,14774.0,90.3776,90.5797,90.2195,90.4831,14774.0
2020-11-09 13:40:00,103.05,103.05,102.63,102.84,17361.0,90.527,90.527,90.158,90.3425,17361.0
2020-11-09 13:45:00,102.89,103.28,102.78,103.23,20030.0,90.3864,90.729,90.2898,90.6851,20030.0
2020-11-09 13:50:00,103.19,103.45,103.07,103.19,19375.0,90.65,90.8784,90.5445,90.65,19375.0
2020-11-09 13:55:00,103.18,103.26,102.96,103.24,20439.0,90.6412,90.7115,90.4479,90.6939,20439.0
2020-11-09 14:00:00,103.26,103.31,102.91,103.02,16099.0,90.7115,90.7554,90.404,90.5006,16099.0
2020-11-09 14:05:00,103.02,103.02,102.72,102.91,15075.0,90.5006,90.5006,90.2371,90.404,15075.0
2020-11-09 14:10:00,102.93,102.96,102.77,102.77,14358.0,90.4216,90.4479,90.281,90.281,14358.0
2020-11-09 14:15:00,102.74,102.82,102.59,102.66,21654.0,90.2546,90.3249,90.1229,90.1844,21654.0
2020-11-09 14:20:00,102.65,102.77,102.5,102.52,34080.0,90.1756,90.281,90.0438,90.0614,34080.0
2020-11-09 14:25:00,102.51,102.76,102.11,102.11,25721.0,90.0526,90.2722,89.7012,89.7012,25721.0
2020-11-09 14:30:00,102.11,102.26,102.01,102.2,20546.0,89.7012,89.833,89.6134,89.7803,20546.0
2020-11-09 14:35:00,102.25,102.51,102.14,102.21,22914.0,89.8242,90.0526,89.7276,89.7891,22914.0
2020-11-09 14:40:00,102.24,102.49,102.08,102.2,28544.0,89.8154,90.035,89.6749,89.7803,28544.0
2020-11-09 14:45:00,102.18,102.43,102.06,102.39,30944.0,89.7627,89.9823,89.6573,89.9472,30944.0
2020-11-09 14:50:00,102.4,102.45,102.09,102.13,41252.0,89.956,89.9999,89.6836,89.7188,41252.0
2020-11-09 14:55:00,102.17,102.26,102.07,102.12,35036.0,89.7539,89.833,89.6661,89.71,35036.0
2020-11-09 15:00:00,102.16,102.23,102.08,102.15,37538.0,89.7451,89.8066,89.6749,89.7363,37538.0
2020-11-09 15:05:00,102.14,102.37,102.09,102.29,40031.0,89.7276,89.9296,89.6836,89.8593,40031.0
2020-11-09 15:10:00,102.32,102.33,102.02,102.1,28809.0,89.8857,89.8945,89.6221,89.6924,28809.0
2020-11-09 15:15:00,102.12,102.44,102.03,102.08,49233.0,89.71,89.9911,89.6309,89.6749,49233.0
2020-11-09 15:20:00,102.05,102.05,101.7,101.72,52877.0,89.6485,89.6485,89.341,89.3586,52877.0
2020-11-09 15:25:00,101.72,101.84,101.39,101.39,62276.0,89.3586,89.464,89.0687,89.0687,62276.0
2020-11-09 15:30:00,101.42,101.47,101.0,101.0,102580.0,89.0951,89.139,88.7261,88.7261,102580.0
2020-11-09 15:35:00,101.02,101.2,100.97,101.11,78718.0,88.7437,88.9018,88.6997,88.8227,78718.0
2020-11-09 15:40:00,101.08,101.15,100.5,100.64,89747.0,88.7964,88.8579,88.2869,88.4098,89747.0
2020-11-09 15:45:00,100.68,101.03,100.65,100.95,86224.0,88.445,88.7525,88.4186,88.6822,86224.0
2020-11-09 15:50:00,100.96,100.96,100.05,100.05,185305.0,88.691,88.691,87.8915,87.8915,185305.0
2020-11-09 15:55:00,100.05,100.07,99.3,99.65,472488.0,87.8915,87.9091,87.2327,87.5402,472488.0
2020-11-10 09:30:00,100.0,100.56,99.2,99.72,120324.0,87.8476,88.3396,87.1448,87.6016,120324.0
2020-11-10 09:35:00,99.71,100.12,99.49,99.55,67248.0,87.5929,87.953,87.3996,87.4523,67248.0
2020-11-10 09:40:00,99.5,100.05,99.5,99.68,147188.0,87.4084,87.8915,87.4084,87.5665,147188.0
2020-11-10 09:45:00,99.68,99.84,99.48,99.8,37496.0,87.5665,87.7071,87.3908,87.6719,37496.0
2020-11-10 09:50:00,99.79,100.04,99.34,99.92,43608.0,87.6631,87.8828,87.2678,87.7773,43608.0
2020-11-10 09:55:00,99.89,100.26,99.57,100.19,82315.0,87.751,88.076,87.4699,88.0145,82315.0
2020-11-10 10:00:00,100.19,100.32,100.0,100.22,64527.0,88.0145,88.1287,87.8476,88.0409,64527.0
2020-11-10 10:05:00,100.1,100.36,100.0,100.21,89542.0,87.9355,88.1639,87.8476,88.0321,89542.0
2020-11-10 10:10:00,100.23,100.33,99.84,100.06,81432.0,88.0497,88.1375,87.7071,87.9003,81432.0
2020-11-10 10:15:00,100.11,100.19,99.9,100.17,35277.0,87.9443,88.0145,87.7598,87.997,35277.0
2020-11-10 10:20:00,100.13,100.18,99.77,99.93,72561.0,87.9618,88.0057,87.6456,87.7861,72561.0
2020-11-10 10:25:00,99.96,100.17,99.85,99.98,80666.0,87.8125,87.997,87.7159,87.8301,80666.0
2020-11-10 10:30:00,99.98,100.0,99.63,99.79,55095.0,87.8301,87.8476,87.5226,87.6631,55095.0
2020-11-10 10:35:00,99.79,99.99,99.6,99.86,78024.0,87.6631,87.8388,87.4962,87.7246,78024.0
2020-11-10 10:40:00,99.86,99.95,99.67,99.69,25055.0,87.7246,87.8037,87.5577,87.5753,25055.0
2020-11-10 10:45:00,99.66,100.02,99.63,99.87,56095.0,87.5489,87.8652,87.5226,87.7334,56095.0
2020-11-10 10:50:00,99.93,100.11,99.74,99.84,43401.0,87.7861,87.9443,87.6192,87.7071,43401.0
2020-11-10 10:55:00,99.84,99.9,99.67,99.75,18992.0,87.7071,87.7598,87.5577,87.628,18992.0
2020-11-10 11:00:00,99.75,99.87,99.47,99.85,35486.0,87.628,87.7334,87.382,87.7159,35486.0
2020-11-10 11:05:00,99.86,99.86,99.55,99.68,20943.0,87.7246,87.7246,87.4523,87.5665,20943.0
2020-11-10 11:10:00,99.74,99.81,99.61,99.67,22600.0,87.6192,87.6807,87.505,87.5577,22600.0
2020-11-10 11:15:00,99.69,99.75,99.53,99.59,66892.0,87.5753,87.628,87.4347,87.4874,66892.0
2020-11-10 11:20:00,99.6,99.66,99.36,99.41,23195.0,87.4962,87.5489,87.2854,87.3293,23195.0
2020-11-10 11:25:00,99.42,99.55,99.38,99.4,24720.0,87.3381,87.4523,87.303,87.3205,24720.0
2020-11-10 11:30:00,99.43,99.46,99.22,99.35,35765.0,87.3469,87.3732,87.1624,87.2766,35765.0
2020-11-10 11:35:00,99.34,99.36,98.99,99.08,37166.0,87.2678,87.2854,86.9604,87.0394,37166.0
2020-11-10 11:40:00,99.05,99.31,99.0,99.07,86873.0,87.0131,87.2415,86.9691,87.0306,86873.0
2020-11-10 11:45:00,99.09,99.15,98.6,98.7,89901.0,87.0482,87.1009,86.6178,86.7056,89901.0
2020-11-10 11:50:00,98.76,99.04,98.71,99.01,89263.0,86.7583,87.0043,86.7144,86.9779,89263.0
2020-11-10 11:55:00,99.01,99.09,98.92,98.97,38324.0,86.9779,87.0482,86.8989,86.9428,38324.0
2020-11-10 12:00:00,98.98,99.21,98.95,99.2,87307.0,86.9516,87.1536,86.9252,87.1448,87307.0
2020-11-10 12:05:00,99.21,99.48,99.09,99.47,38138.0,87.1536,87.3908,87.0482,87.382,38138.0
2020-11-10 12:10:00,99.49,99.52,99.3,99.32,35811.0,87.3996,87.426,87.2327,87.2503,35811.0
2020-11-10 12:15:00,99.32,99.4,99.28,99.36,36742.0,87.2503,87.3205,87.2151,87.2854,36742.0
2020-11-10 12:20:00,99.35,99.4,99.23,99.29,62671.0,87.2766,87.3205,87.1712,87.2239,62671.0
2020-11-10 12:25:00,99.28,99.32,99.18,99.21,67975.0,87.2151,87.2503,87.1273,87.1536,67975.0
2020-11-10 12:30:00,99.23,99.3,99.14,99.25,49452.0,87.1712,87.2327,87.0921,87.1888,49452.0
2020-11-10 12:35:00,99.27,99.3,99.17,99.23,27046.0,87.2063,87.2327,87.1185,87.1712,27046.0
2020-11-10 12:40:00,99.22,99.28,99.18,99.25,17235.0,87.1624,87.2151,87.1273,87.1888,17235.0
2020-11-10 12:45:00,99.24,99.29,99.12,99.17,27211.0,87.18,87.2239,87.0746,87.1185,27211.0
2020-11-10 12:50:00,99.18,99.22,98.99,99.09,34496.0,87.1273,87.1624,86.9604,87.0482,34496.0
2020-11-10 12:55:00,99.09,99.12,98.78,98.78,16086.0,87.0482,87.0746,86.7759,86.7759,16086.0
2020-11-10 13:00:00,98.81,98.88,98.73,98.84,72666.0,86.8022,86.8637,86.732,86.8286,72666.0
2020-11-10 13:05:00,98.84,98.88,98.77,98.84,11513.0,86.8286,86.8637,86.7671,86.8286,11513.0
2020-11-10 13:10:00,98.85,98.85,98.57,98.58,30197.0,86.8374,86.8374,86.5914,86.6002,30197.0
2020-11-10 13:15:00,98.56,98.66,98.46,98.58,32427.0,86.5826,86.6705,86.4948,86.6002,32427.0
2020-11-10 13:20:00,98.6,98.61,98.37,98.41,93561.0,86.6178,86.6265,86.4157,86.4508,93561.0
2020-11-10 13:25:00,98.42,98.46,98.26,98.34,72080.0,86.4596,86.4948,86.3191,86.3894,72080.0
2020-11-10 13:30:00,98.35,98.37,98.23,98.26,33130.0,86.3981,86.4157,86.2927,86.3191,33130.0
2020-11-10 13:35:00,98.24,98.39,98.13,98.35,28741.0,86.3015,86.4333,86.2049,86.3981,28741.0
2020-11-10 13:40:00,98.34,98.36,98.22,98.36,12149.0,86.3894,86.4069,86.2839,86.4069,12149.0
2020-11-10 13:45:00,98.35,98.44,98.17,98.19,50315.0,86.3981,86.4772,86.24,86.2576,50315.0
2020-11-10 13:50:00,98.24,98.33,98.21,98.25,64426.0,86.3015,86.3806,86.2751,86.3103,64426.0
2020-11-10 13:55:00,98.24,98.36,98.21,98.25,48128.0,86.3015,86.4069,86.2751,86.3103,48128.0
2020-11-10 14:00:00,98.25,98.39,98.25,98.32,57593.0,86.3103,86.4333,86.3103,86.3718,57593.0
2020-11-10 14:05:00,98.32,98.7,98.32,98.7,13934.0,86.3718,86.7056,86.3718,86.7056,13934.0
2020-11-10 14:10:00,98.67,98.85,98.41,98.85,18364.0,86.6792,86.8374,86.4508,86.8374,18364.0
2020-11-10 14:15:00,98.81,98.97,98.74,98.82,34964.0,86.8022,86.9428,86.7407,86.811,34964.0
2020-11-10 14:20:00,98.83,98.84,98.65,98.72,59552.0,86.8198,86.8286,86.6617,86.7232,59552.0
2020-11-10 14:25:00,98.85,98.85,98.47,98.57,64593.0,86.8374,86.8374,86.5036,86.5914,64593.0
2020-11-10 14:30:00,98.56,98.72,98.55,98.63,30410.0,86.5826,86.7232,86.5738,86.6441,30410.0
2020-11-10 14:35:00,98.61,98.83,98.47,98.75,42039.0,86.6265,86.8198,86.5036,86.7495,42039.0
2020-11-10 14:40:00,98.79,99.14,98.79,98.95,50972.0,86.7847,87.0921,86.7847,86.9252,50972.0
2020-11-10 14:45:00,98.95,99.07,98.87,98.94,18615.0,86.9252,87.0306,86.8549,86.9164,18615.0
2020-11-10 14:50:00,98.99,99.03,98.73,98.88,47740.0,86.9604,86.9955,86.732,86.8637,47740.0
2020-11-10 14:55:00,98.92,99.04,98.75,98.79,38495.0,86.8989,87.0043,86.7495,86.7847,38495.0
2020-11-10 15:00:00,98.78,98.87,98.72,98.73,34010.0,86.7759,86.8549,86.7232,86.732,34010.0
2020-11-10 15:05:00,98.77,99.03,98.77,98.93,69042.0,86.7671,86.9955,86.7671,86.9077,69042.0
2020-11-10 15:10:00,98.93,98.96,98.79,98.89,37068.0,86.9077,86.934,86.7847,86.8725,37068.0
2020-11-10 15:15:00,98.89,98.95,98.8,98.94,95381.0,86.8725,86.9252,86.7935,86.9164,95381.0
2020-11-10 15:20:00,98.95,99.15,98.92,99.15,22085.0,86.9252,87.1009,86.8989,87.1009,22085.0
2020-11-10 15:25:00,99.15,99.5,99.13,99.5,22720.0,87.1009,87.4084,87.0833,87.4084,22720.0
2020-11-10 15:30:00,99.47,99.58,99.22,99.3,50837.0,87.382,87.4787,87.1624,87.2327,50837.0
2020-11-10 15:35:00,99.37,99.49,99.28,99.3,30520.0,87.2942,87.3996,87.2151,87.2327,30520.0
2020-11-10 15:40:00,99.28,99.58,99.25,99.48,62756.0,87.2151,87.4787,87.1888,87.3908,62756.0
2020-11-10 15:45:00,99.49,99.56,99.3,99.35,93052.0,87.3996,87.4611,87.2327,87.2766,93052.0
2020-11-10 15:50:00,99.35,99.5,99.26,99.5,90270.0,87.2766,87.4084,87.1975,87.4084,90270.0
2020-11-10 15:55:00,99.5,99.94,99.38,99.91,267536.0,87.4084,87.7949,87.303,87.7686,267536.0
2020-11-11 09:30:00,100.82,100.98,99.65,100.39,140638.0,88.568,88.7085,87.5402,88.1902,140638.0
2020-11-11 09:35:00,100.37,101.03,100.29,101.03,47893.0,88.1727,88.7525,88.1024,88.7525,47893.0
2020-11-11 09:40:00,101.09,101.19,100.78,100.89,33863.0,88.8052,88.893,88.5328,88.6295,33863.0
2020-11-11 09:45:00,100.89,101.12,100.87,101.03,33523.0,88.6295,88.8315,88.6119,88.7525,33523.0
2020-11-11 09:50:00,100.93,101.08,100.84,101.0,57092.0,88.6646,88.7964,88.5855,88.7261,57092.0
2020-11-11 09:55:00,101.08,101.08,100.69,101.01,14335.0,88.7964,88.7964,88.4538,88.7349,14335.0
2020-11-11 10:00:00,101.01,101.08,100.82,100.88,9486.0,88.7349,88.7964,88.568,88.6207,9486.0
2020-11-11 10:05:00,100.94,101.07,100.83,100.91,10540.0,88.6734,88.7876,88.5768,88.647,10540.0
2020-11-11 10:10:00,100.89,100.91,100.59,100.62,11174.0,88.6295,88.647,88.3659,88.3923,11174.0
2020-11-11 10:15:00,100.6,100.8,100.52,100.74,11588.0,88.3747,88.5504,88.3044,88.4977,11588.0
2020-11-11 10:20:00,100.73,100.94,100.56,100.83,38604.0,88.4889,88.6734,88.3396,88.5768,38604.0
2020-11-11 10:25:00,100.84,101.02,100.77,100.83,9145.0,88.5855,88.7437,88.524,88.5768,9145.0
2020-11-11 10:30:00,100.85,101.05,100.78,101.04,12437.0,88.5943,88.77,88.5328,88.7612,12437.0
2020-11-11 10:35:00,101.0,101.11,100.97,101.0,32911.0,88.7261,88.8227,88.6997,88.7261,32911.0
2020-11-11 10:40:00,101.02,101.14,100.95,101.04,210229.0,88.7437,88.8491,88.6822,88.7612,210229.0
2020-11-11 10:45:00,101.05,101.76,101.01,101.68,101543.0,88.77,89.3937,88.7349,89.3235,101543.0
2020-11-11 10:50:00,101.7,101.94,101.62,101.77,12158.0,89.341,89.5519,89.2708,89.4025,12158.0
2020-11-11 10:55:00,101.77,101.81,101.6,101.67,20151.0,89.4025,89.4377,89.2532,89.3147,20151.0
2020-11-11 11:00:00,101.68,101.85,101.5,101.85,23914.0,89.3235,89.4728,89.1653,89.4728,23914.0
2020-11-11 11:05:00,101.88,102.0,101.76,101.79,135140.0,89.4992,89.6046,89.3937,89.4201,135140.0
2020-11-11 11:10:00,101.81,101.88,101.52,101.52,90591.0,89.4377,89.4992,89.1829,89.1829,90591.0
2020-11-11 11:15:00,101.54,101.54,101.23,101.23,44900.0,89.2005,89.2005,88.9281,88.9281,44900.0
2020-11-11 11:20:00,101.23,101.33,101.06,101.27,82714.0,88.9281,89.016,88.7788,88.9633,82714.0
2020-11-11 11:25:00,101.35,101.61,101.29,101.37,46309.0,89.0336,89.262,88.9809,89.0511,46309.0
2020-11-11 11:30:00,101.39,101.82,101.38,101.67,21763.0,89.0687,89.4464,89.0599,89.3147,21763.0
2020-11-11 11:35:00,101.67,101.74,101.54,101.58,20273.0,89.3147,89.3762,89.2005,89.2356,20273.0
2020-11-11 11:40:00,101.56,101.9,101.55,101.81,12966.0,89.218,89.5167,89.2093,89.4377,12966.0
2020-11-11 11:45:00,101.77,101.83,101.72,101.74,9905.0,89.4025,89.4552,89.3586,89.3762,9905.0
2020-11-11 11:50:00,101.75,101.78,101.66,101.69,10990.0,89.385,89.4113,89.3059,89.3322,10990.0
2020-11-11 11:55:00,101.69,101.75,101.58,101.65,12343.0,89.3322,89.385,89.2356,89.2971,12343.0
2020-11-11 12:00:00,101.6,101.63,101.43,101.5,22912.0,89.2532,89.2795,89.1038,89.1653,22912.0
2020-11-11 12:05:00,101.52,101.81,101.52,101.77,10555.0,89.1829,89.4377,89.1829,89.4025,10555.0
2020-11-11 12:10:00,101.78,101.89,101.71,101.85,5706.0,89.4113,89.5079,89.3498,89.4728,5706.0
2020-11-11 12:15:00,101.83,101.84,101.72,101.72,7799.0,89.4552,89.464,89.3586,89.3586,7799.0
2020-11-11 12:20:00,101.75,101.75,101.64,101.68,7093.0,89.385,89.385,89.2883,89.3235,7093.0
2020-11-11 12:25:00,101.65,101.74,101.65,101.73,11230.0,89.2971,89.3762,89.2971,89.3674,11230.0
2020-11-11 12:30:00,101.73,101.79,101.66,101.68,11302.0,89.3674,89.4201,89.3059,89.3235,11302.0
2020-11-11 12:35:00,101.68,101.88,101.68,101.81,13956.0,89.3235,89.4992,89.3235,89.4377,13956.0
2020-11-11 12:40:00,101.81,101.86,101.72,101.77,12203.0,89.4377,89.4816,89.3586,89.4025,12203.0
2020-11-11 12:45:00,101.76,101.8,101.73,101.77,7299.0,89.3937,89.4289,89.3674,89.4025,7299.0
2020-11-11 12:50:00,101.78,101.84,101.68,101.72,25889.0,89.4113,89.464,89.3235,89.3586,25889.0
2020-11-11 12:55:00,101.73,101.84,101.73,101.8,13617.0,89.3674,89.464,89.3674,89.4289,13617.0
2020-11-11 13:00:00,101.81,101.96,101.81,101.95,4909.0,89.4377,89.5694,89.4377,89.5607,4909.0
2020-11-11 13:05:00,101.96,102.0,101.88,101.9,16725.0,89.5694,89.6046,89.4992,89.5167,16725.0
2020-11-11 13:10:00,101.91,101.92,101.83,101.9,41565.0,89.5255,89.5343,89.4552,89.5167,41565.0
2020-11-11 13:15:00,101.86,102.04,101.86,101.99,13671.0,89.4816,89.6397,89.4816,89.5958,13671.0
2020-11-11 13:20:00,102.0,102.04,101.93,102.0,13568.0,89.6046,89.6397,89.5431,89.6046,13568.0
2020-11-11 13:25:00,102.01,102.03,101.9,101.98,11581.0,89.6134,89.6309,89.5167,89.587,11581.0
2020-11-11 13:30:00,102.04,102.16,101.99,102.1,9882.0,89.6397,89.7451,89.5958,89.6924,9882.0
2020-11-11 13:35:00,102.1,102.27,102.08,102.24,16926.0,89.6924,89.8418,89.6749,89.8154,16926.0
2020-11-11 13:40:00,102.25,102.32,102.14,102.18,5263.0,89.8242,89.8857,89.7276,89.7627,5263.0
2020-11-11 13:45:00,102.15,102.18,102.08,102.09,7784.0,89.7363,89.7627,89.6749,89.6836,7784.0
2020-11-11 13:50:00,102.09,102.17,102.04,102.15,5781.0,89.6836,89.7539,89.6397,89.7363,5781.0
2020-11-11 13:55:00,102.14,102.2,102.06,102.07,11206.0,89.7276,89.7803,89.6573,89.6661,11206.0
2020-11-11 14:00:00,102.08,102.21,102.05,102.18,7615.0,89.6749,89.7891,89.6485,89.7627,7615.0
2020-11-11 14:05:00,102.2,102.27,102.2,102.23,8438.0,89.7803,89.8418,89.7803,89.8066,8438.0
2020-11-11 14:10:00,102.22,102.22,102.12,102.13,17397.0,89.7978,89.7978,89.71,89.7188,17397.0
2020-11-11 14:15:00,102.12,102.12,101.9,101.93,17194.0,89.71,89.71,89.5167,89.5431,17194.0
2020-11-11 14:20:00,101.94,102.01,101.88,101.92,19668.0,89.5519,89.6134,89.4992,89.5343,19668.0
2020-11-11 14:25:00,101.94,101.98,101.9,101.9,12116.0,89.5519,89.587,89.5167,89.5167,12116.0
2020-11-11 14:30:00,101.93,101.93,101.81,101.85,18527.0,89.5431,89.5431,89.4377,89.4728,18527.0
2020-11-11 14:35:00,101.82,101.86,101.64,101.65,25414.0,89.4464,89.4816,89.2883,89.2971,25414.0
2020-11-11 14:40:00,101.63,101.73,101.57,101.68,12410.0,89.2795,89.3674,89.2268,89.3235,12410.0
2020-11-11 14:45:00,101.7,101.7,101.32,101.32,20030.0,89.341,89.341,89.0072,89.0072,20030.0
2020-11-11 14:50:00,101.37,101.53,101.29,101.5,13060.0,89.0511,89.1917,88.9809,89.1653,13060.0
2020-11-11 14:55:00,101.48,101.61,101.38,101.4,30076.0,89.1478,89.262,89.0599,89.0775,30076.0
2020-11-11 15:00:00,101.44,101.49,101.35,101.46,15858.0,89.1126,89.1566,89.0336,89.1302,15858.0
2020-11-11 15:05:00,101.44,101.57,101.35,101.57,12639.0,89.1126,89.2268,89.0336,89.2268,12639.0
2020-11-11 15:10:00,101.61,101.65,101.48,101.56,15645.0,89.262,89.2971,89.1478,89.218,15645.0
2020-11-11 15:15:00,101.56,101.67,101.39,101.43,22737.0,89.218,89.3147,89.0687,89.1038,22737.0
2020-11-11 15:20:00,101.43,101.43,101.13,101.2,17671.0,89.1038,89.1038,88.8403,88.9018,17671.0
2020-11-11 15:25:00,101.18,101.25,100.94,100.94,27556.0,88.8842,88.9457,88.6734,88.6734,27556.0
2020-11-11 15:30:00,100.95,101.25,100.94,101.25,38607.0,88.6822,88.9457,88.6734,88.9457,38607.0
2020-11-11 15:35:00,101.23,101.51,101.18,101.37,46381.0,88.9281,89.1741,88.8842,89.0511,46381.0
2020-11-11 15:40:00,101.37,101.4,101.26,101.35,80156.0,89.0511,89.0775,88.9545,89.0336,80156.0
2020-11-11 15:45:00,101.32,101.5,101.32,101.44,49943.0,89.0072,89.1653,89.0072,89.1126,49943.0
2020-11-11 15:50:00,101.46,101.66,101.45,101.49,100286.0,89.1302,89.3059,89.1214,89.1566,100286.0
2020-11-11 15:55:00,101.52,102.16,101.46,102.09,321167.0,89.1829,89.7451,89.1302,89.6836,321167.0
2020-11-12 09:30:00,102.62,102.63,101.5,101.93,45252.0,90.1492,90.158,89.1653,89.5431,45252.0
2020-11-12 09:35:00,101.98,102.51,101.98,102.45,18498.0,89.587,90.0526,89.587,89.9999,18498.0
2020-11-12 09:40:00,102.49,102.6,102.11,102.32,10108.0,90.035,90.1317,89.7012,89.8857,10108.0
2020-11-12 09:45:00,102.35,102.93,102.31,102.92,16185.0,89.912,90.4216,89.8769,90.4128,16185.0
2020-11-12 09:50:00,102.95,103.05,102.85,102.95,18133.0,90.4391,90.527,90.3513,90.4391,18133.0
2020-11-12 09:55:00,102.93,103.0,102.8,102.92,14599.0,90.4216,90.4831,90.3074,90.4128,14599.0
2020-11-12 10:00:00,102.9,103.03,102.72,102.98,18569.0,90.3952,90.5094,90.2371,90.4655,18569.0
2020-11-12 10:05:00,102.99,103.43,102.97,103.41,14690.0,90.4743,90.8608,90.4567,90.8432,14690.0
2020-11-12 10:10:00,103.44,103.69,103.43,103.5,24254.0,90.8696,91.0892,90.8608,90.9223,24254.0
2020-11-12 10:15:00,103.5,103.51,103.16,103.28,14643.0,90.9223,90.9311,90.6236,90.729,14643.0
2020-11-12 10:20:00,103.24,103.32,102.91,102.91,11978.0,90.6939,90.7642,90.404,90.404,11978.0
2020-11-12 10:25:00,102.93,103.0,102.8,102.91,18596.0,90.4216,90.4831,90.3074,90.404,18596.0
2020-11-12 10:30:00,102.95,103.18,102.94,103.17,13321.0,90.4391,90.6412,90.4303,90.6324,13321.0
2020-11-12 10:35:00,103.16,103.29,103.02,103.04,16940.0,90.6236,90.7378,90.5006,90.5182,16940.0
2020-11-12 10:40:00,103.01,103.23,103.01,103.07,17840.0,90.4918,90.6851,90.4918,90.5445,17840.0
2020-11-12 10:45:00,103.06,103.18,102.84,102.91,47513.0,90.5358,90.6412,90.3425,90.404,47513.0
2020-11-12 10:50:00,102.89,102.9,102.66,102.84,9396.0,90.3864,90.3952,90.1844,90.3425,9396.0
2020-11-12 10:55:00,102.9,102.93,102.8,102.91,8672.0,90.3952,90.4216,90.3074,90.404,8672.0
2020-11-12 11:00:00,102.91,102.97,102.78,102.9,10924.0,90.404,90.4567,90.2898,90.3952,10924.0
2020-11-12 11:05:00,102.94,103.12,102.89,103.08,6750.0,90.4303,90.5885,90.3864,90.5533,6750.0
2020-11-12 11:10:00,103.05,103.17,103.0,103.17,12395.0,90.527,90.6324,90.4831,90.6324,12395.0
2020-11-12 11:15:00,103.18,103.24,103.1,103.12,23204.0,90.6412,90.6939,90.5709,90.5885,23204.0
2020-11-12 11:20:00,103.14,103.23,102.92,103.23,19133.0,90.606,90.6851,90.4128,90.6851,19133.0
2020-11-12 11:25:00,103.25,103.39,103.25,103.38,12419.0,90.7027,90.8257,90.7027,90.8169,12419.0
2020-11-12 11:30:00,103.38,103.38,103.03,103.12,16461.0,90.8169,90.8169,90.5094,90.5885,16461.0
2020-11-12 11:35:00,103.11,103.19,102.99,102.99,14554.0,90.5797,90.65,90.4743,90.4743,14554.0
2020-11-12 11:40:00,102.99,103.0,102.75,102.87,11815.0,90.4743,90.4831,90.2634,90.3688,11815.0
2020-11-12 11:45:00,102.9,102.94,102.73,102.77,10360.0,90.3952,90.4303,90.2459,90.281,10360.0
2020-11-12 11:50:00,102.75,102.82,102.64,102.73,9543.0,90.2634,90.3249,90.1668,90.2459,9543.0
2020-11-12 11:55:00,102.73,102.81,102.67,102.74,4400.0,90.2459,90.3161,90.1932,90.2546,4400.0
2020-11-12 12:00:00,102.78,102.8,102.63,102.66,7540.0,90.2898,90.3074,90.158,90.1844,7540.0
2020-11-12 12:05:00,102.64,102.66,102.49,102.51,6462.0,90.1668,90.1844,90.035,90.0526,6462.0
2020-11-12 12:10:00,102.49,102.55,102.35,102.55,8889.0,90.035,90.0877,89.912,90.0877,8889.0
2020-11-12 12:15:00,102.54,102.59,102.44,102.51,6400.0,90.079,90.1229,89.9911,90.0526,6400.0
2020-11-12 12:20:00,102.54,102.59,102.46,102.47,6106.0,90.079,90.1229,90.0087,90.0175,6106.0
2020-11-12 12:25:00,102.47,102.47,102.13,102.22,9003.0,90.0175,90.0175,89.7188,89.7978,9003.0
2020-11-12 12:30:00,102.19,102.25,102.14,102.16,9157.0,89.7715,89.8242,89.7276,89.7451,9157.0
2020-11-12 12:35:00,102.15,102.3,102.12,102.19,12825.0,89.7363,89.8681,89.71,89.7715,12825.0
2020-11-12 12:40:00,102.18,102.25,102.13,102.22,10222.0,89.7627,89.8242,89.7188,89.7978,10222.0
2020-11-12 12:45:00,102.19,102.2,102.01,102.02,13568.0,89.7715,89.7803,89.6134,89.6221,13568.0
2020-11-12 12:50:00,101.96,101.99,101.77,101.99,8562.0,89.5694,89.5958,89.4025,89.5958,8562.0
2020-11-12 12:55:00,101.99,102.08,101.92,101.97,26851.0,89.5958,89.6749,89.5343,89.5782,26851.0
2020-11-12 13:00:00,102.0,102.09,101.91,101.91,6042.0,89.6046,89.6836,89.5255,89.5255,6042.0
2020-11-12 13:05:00,101.89,101.93,101.81,101.84,5644.0,89.5079,89.5431,89.4377,89.464,5644.0
2020-11-12 13:10:00,101.86,101.86,101.63,101.85,16060.0,89.4816,89.4816,89.2795,89.4728,16060.0
2020-11-12 13:15:00,101.84,101.85,101.59,101.75,23575.0,89.464,89.4728,89.2444,89.385,23575.0
2020-11-12 13:20:00,101.78,102.01,101.69,101.83,11748.0,89.4113,89.6134,89.3322,89.4552,11748.0
2020-11-12 13:25:00,101.81,101.91,101.76,101.86,10026.0,89.4377,89.5255,89.3937,89.4816,10026.0
2020-11-12 13:30:00,101.83,102.05,101.79,101.92,11561.0,89.4552,89.6485,89.4201,89.5343,11561.0
2020-11-12 13:35:00,101.93,101.97,101.83,101.89,21785.0,89.5431,89.5782,89.4552,89.5079,21785.0
2020-11-12 13:40:00,101.88,101.92,101.77,101.9,8543.0,89.4992,89.5343,89.4025,89.5167,8543.0
2020-11-12 13:45:00,101.9,101.92,101.71,101.71,7624.0,89.5167,89.5343,89.3498,89.3498,7624.0
2020-11-12 13:50:00,101.71,101.83,101.65,101.76,15365.0,89.3498,89.4552,89.2971,89.3937,15365.0
2020-11-12 13:55:00,101.76,101.87,101.76,101.86,9613.0,89.3937,89.4904,89.3937,89.4816,9613.0
2020-11-12 14:00:00,101.87,102.12,101.85,102.09,11340.0,89.4904,89.71,89.4728,89.6836,11340.0
2020-11-12 14:05:00,102.08,102.17,102.01,102.1,13957.0,89.6749,89.7539,89.6134,89.6924,13957.0
2020-11-12 14:10:00,102.12,102.23,102.11,102.12,16848.0,89.71,89.8066,89.7012,89.71,16848.0
2020-11-12 14:15:00,102.13,102.29,102.12,102.21,12428.0,89.7188,89.8593,89.71,89.7891,12428.0
2020-11-12 14:20:00,102.21,102.37,102.15,102.27,17985.0,89.7891,89.9296,89.7363,89.8418,17985.0
2020-11-12 14:25:00,102.25,102.38,102.19,102.2,14663.0,89.8242,89.9384,89.7715,89.7803,14663.0
2020-11-12 14:30:00,102.16,102.34,102.07,102.23,17579.0,89.7451,89.9033,89.6661,89.8066,17579.0
2020-11-12 14:35:00,102.24,102.29,102.16,102.28,14477.0,89.8154,89.8593,89.7451,89.8505,14477.0
2020-11-12 14:40:00,102.26,102.28,102.2,102.2,17937.0,89.833,89.8505,89.7803,89.7803,17937.0
2020-11-12 14:45:00,102.19,102.5,102.18,102.43,14140.0,89.7715,90.0438,89.7627,89.9823,14140.0
2020-11-12 14:50:00,102.44,102.5,102.31,102.4,19441.0,89.9911,90.0438,89.8769,89.956,19441.0
2020-11-12 14:55:00,102.41,102.53,102.34,102.43,15691.0,89.9647,90.0702,89.9033,89.9823,15691.0
2020-11-12 15:00:00,102.41,102.43,102.16,102.19,17887.0,89.9647,89.9823,89.7451,89.7715,17887.0
2020-11-12 15:05:00,102.2,102.25,102.02,102.08,15926.0,89.7803,89.8242,89.6221,89.6749,15926.0
2020-11-12 15:10:00,102.08,102.2,102.08,102.13,10726.0,89.6749,89.7803,89.6749,89.7188,10726.0
2020-11-12 15:15:00,102.11,102.45,102.05,102.29,28594.0,89.7012,89.9999,89.6485,89.8593,28594.0
2020-11-12 15:20:00,102.29,102.37,102.21,102.29,12180.0,89.8593,89.9296,89.7891,89.8593,12180.0
2020-11-12 15:25:00,102.31,102.38,102.19,102.26,16058.0,89.8769,89.9384,89.7715,89.833,16058.0
2020-11-12 15:30:00,102.28,102.29,102.13,102.17,19926.0,89.8505,89.8593,89.7188,89.7539,19926.0
2020-11-12 15:35:00,102.16,102.4,102.1,102.37,22886.0,89.7451,89.956,89.6924,89.9296,22886.0
2020-11-12 15:40:00,102.37,102.42,102.17,102.17,25378.0,89.9296,89.9735,89.7539,89.7539,25378.0
2020-11-12 15:45:00,102.19,102.25,101.92,102.06,87465.0,89.7715,89.8242,89.5343,89.6573,87465.0
2020-11-12 15:50:00,102.22,102.48,102.21,102.44,33623.0,89.7978,90.0262,89.7891,89.9911,33623.0
2020-11-12 15:55:00,102.42,102.71,102.4,102.68,112778.0,89.9735,90.2283,89.956,90.2019,112778.0
2020-11-13 09:30:00,103.17,103.64,103.07,103.51,26560.0,90.6324,91.0453,90.5445,90.9311,26560.0
2020-11-13 09:35:00,103.48,103.63,103.4,103.49,20534.0,90.9047,91.0365,90.8344,90.9135,20534.0
2020-11-13 09:40:00,103.54,103.62,103.37,103.45,31051.0,90.9574,91.0277,90.8081,90.8784,31051.0
2020-11-13 09:45:00,103.55,103.68,103.48,103.6,6623.0,90.9662,91.0804,90.9047,91.0101,6623.0
2020-11-13 09:50:00,103.68,103.72,103.08,103.1,9152.0,91.0804,91.1156,90.5533,90.5709,9152.0
2020-11-13 09:55:00,103.14,103.41,103.14,103.41,9272.0,90.606,90.8432,90.606,90.8432,9272.0
2020-11-13 10:00:00,103.36,103.66,103.3,103.62,15460.0,90.7993,91.0628,90.7466,91.0277,15460.0
2020-11-13 10:05:00,103.64,103.65,103.43,103.45,33096.0,91.0453,91.0541,90.8608,90.8784,33096.0
2020-11-13 10:10:00,103.46,103.63,103.29,103.3,44005.0,90.8871,91.0365,90.7378,90.7466,44005.0
2020-11-13 10:15:00,103.25,103.26,102.7,102.79,12365.0,90.7027,90.7115,90.2195,90.2986,12365.0
2020-11-13 10:20:00,102.85,102.88,102.68,102.73,3900.0,90.3513,90.3776,90.2019,90.2459,3900.0
2020-11-13 10:25:00,102.78,102.78,102.6,102.76,6550.0,90.2898,90.2898,90.1317,90.2722,6550.0
2020-11-13 10:30:00,102.79,103.06,102.79,103.06,10389.0,90.2986,90.5358,90.2986,90.5358,10389.0
2020-11-13 10:35:00,103.1,103.1,102.85,102.92,20996.0,90.5709,90.5709,90.3513,90.4128,20996.0
2020-11-13 10:40:00,102.89,103.07,102.86,103.0,7880.0,90.3864,90.5445,90.3601,90.4831,7880.0
2020-11-13 10:45:00,103.06,103.1,102.98,103.05,4446.0,90.5358,90.5709,90.4655,90.527,4446.0
2020-11-13 10:50:00,103.05,103.11,102.97,103.1,7043.0,90.527,90.5797,90.4567,90.5709,7043.0
2020-11-13 10:55:00,103.14,103.21,103.01,103.08,8280.0,90.606,90.6675,90.4918,90.5533,8280.0
2020-11-13 11:00:00,103.16,103.18,103.08,103.13,7881.0,90.6236,90.6412,90.5533,90.5973,7881.0
2020-11-13 11:05:00,103.15,103.5,103.14,103.48,6767.0,90.6148,90.9223,90.606,90.9047,6767.0
2020-11-13 11:10:00,103.51,103.52,103.4,103.48,5673.0,90.9311,90.9399,90.8344,90.9047,5673.0
2020-11-13 11:15:00,103.45,103.5,103.35,103.48,21860.0,90.8784,90.9223,90.7905,90.9047,21860.0
2020-11-13 11:20:00,103.5,103.56,103.37,103.38,8649.0,90.9223,90.975,90.8081,90.8169,8649.0
2020-11-13 11:25:00,103.34,103.34,103.18,103.22,6688.0,90.7817,90.7817,90.6412,90.6763,6688.0
2020-11-13 11:30:00,103.26,103.35,103.16,103.27,62846.0,90.7115,90.7905,90.6236,90.7202,62846.0
2020-11-13 11:35:00,103.25,103.27,102.74,102.74,25796.0,90.7027,90.7202,90.2546,90.2546,25796.0
2020-11-13 11:40:00,102.77,102.99,102.7,102.7,38968.0,90.281,90.4743,90.2195,90.2195,38968.0
2020-11-13 11:45:00,102.72,102.87,102.71,102.74,8331.0,90.2371,90.3688,90.2283,90.2546,8331.0
2020-11-13 11:50:00,102.78,102.88,102.73,102.78,5472.0,90.2898,90.3776,90.2459,90.2898,5472.0
2020-11-13 11:55:00,102.86,102.93,102.78,102.85,4977.0,90.3601,90.4216,90.2898,90.3513,4977.0
2020-11-13 12:00:00,102.87,102.98,102.84,102.9,5162.0,90.3688,90.4655,90.3425,90.3952,5162.0
2020-11-13 12:05:00,102.92,102.93,102.84,102.93,3631.0,90.4128,90.4216,90.3425,90.4216,3631.0
2020-11-13 12:10:00,102.91,102.91,102.76,102.86,6039.0,90.404,90.404,90.2722,90.3601,6039.0
2020-11-13 12:15:00,102.86,102.86,102.74,102.78,5113.0,90.3601,90.3601,90.2546,90.2898,5113.0
2020-11-13 12:20:00,102.78,102.8,102.67,102.71,3108.0,90.2898,90.3074,90.1932,90.2283,3108.0
2020-11-13 12:25:00,102.68,102.8,102.68,102.78,6903.0,90.2019,90.3074,90.2019,90.2898,6903.0
2020-11-13 12:30:00,102.78,102.78,102.66,102.7,2894.0,90.2898,90.2898,90.1844,90.2195,2894.0
2020-11-13 12:35:00,102.71,102.78,102.66,102.74,9231.0,90.2283,90.2898,90.1844,90.2546,9231.0
2020-11-13 12:40:00,102.74,102.86,102.72,102.82,7670.0,90.2546,90.3601,90.2371,90.3249,7670.0
2020-11-13 12:45:00,102.81,102.81,102.63,102.7,8469.0,90.3161,90.3161,90.158,90.2195,8469.0
2020-11-13 12:50:00,102.72,102.84,102.71,102.84,5721.0,90.2371,90.3425,90.2283,90.3425,5721.0
2020-11-13 12:55:00,102.86,102.98,102.82,102.97,17911.0,90.3601,90.4655,90.3249,90.4567,17911.0
2020-11-13 13:00:00,102.97,103.02,102.83,102.91,36081.0,90.4567,90.5006,90.3337,90.404,36081.0
2020-11-13 13:05:00,102.93,103.04,102.92,102.99,10186.0,90.4216,90.5182,90.4128,90.4743,10186.0
2020-11-13 13:10:00,103.02,103.09,102.98,103.08,10483.0,90.5006,90.5621,90.4655,90.5533,10483.0
2020-11-13 13:15:00,103.1,103.35,103.09,103.21,14165.0,90.5709,90.7905,90.5621,90.6675,14165.0
2020-11-13 13:20:00,103.2,103.23,103.11,103.15,8992.0,90.6587,90.6851,90.5797,90.6148,8992.0
2020-11-13 13:25:00,103.16,103.25,103.08,103.08,8605.0,90.6236,90.7027,90.5533,90.5533,8605.0
2020-11-13 13:30:00,103.12,103.13,102.97,103.0,5435.0,90.5885,90.5973,90.4567,90.4831,5435.0
2020-11-13 13:35:00,102.99,103.05,102.99,103.02,7337.0,90.4743,90.527,90.4743,90.5006,7337.0
2020-11-13 13:40:00,103.05,103.09,102.97,103.06,7804.0,90.527,90.5621,90.4567,90.5358,7804.0
2020-11-13 13:45:00,103.05,103.17,103.03,103.15,7264.0,90.527,90.6324,90.5094,90.6148,7264.0
2020-11-13 13:50:00,103.18,103.2,103.09,103.09,4148.0,90.6412,90.6587,90.5621,90.5621,4148.0
2020-11-13 13:55:00,103.1,103.13,103.02,103.1,8677.0,90.5709,90.5973,90.5006,90.5709,8677.0
2020-11-13 14:00:00,103.12,103.27,103.11,103.2,6997.0,90.5885,90.7202,90.5797,90.6587,6997.0
2020-11-13 14:05:00,103.22,103.31,103.22,103.31,6366.0,90.6763,90.7554,90.6763,90.7554,6366.0
2020-11-13 14:10:00,103.35,103.35,103.25,103.26,11868.0,90.7905,90.7905,90.7027,90.7115,11868.0
2020-11-13 14:15:00,103.25,103.35,103.22,103.35,12692.0,90.7027,90.7905,90.6763,90.7905,12692.0
2020-11-13 14:20:00,103.34,103.48,103.32,103.35,20833.0,90.7817,90.9047,90.7642,90.7905,20833.0
2020-11-13 14:25:00,103.35,103.46,103.31,103.43,6779.0,90.7905,90.8871,90.7554,90.8608,6779.0
2020-11-13 14:30:00,103.43,103.5,103.41,103.43,10673.0,90.8608,90.9223,90.8432,90.8608,10673.0
2020-11-13 14:35:00,103.44,103.44,103.35,103.39,8520.0,90.8696,90.8696,90.7905,90.8257,8520.0
2020-11-13 14:40:00,103.38,103.47,103.36,103.37,10532.0,90.8169,90.8959,90.7993,90.8081,10532.0
2020-11-13 14:45:00,103.36,103.41,103.27,103.29,7262.0,90.7993,90.8432,90.7202,90.7378,7262.0
2020-11-13 14:50:00,103.27,103.33,103.25,103.31,6278.0,90.7202,90.7729,90.7027,90.7554,6278.0
2020-11-13 14:55:00,103.34,103.48,103.34,103.48,12917.0,90.7817,90.9047,90.7817,90.9047,12917.0
2020-11-13 15:00:00,103.48,103.49,103.34,103.36,10748.0,90.9047,90.9135,90.7817,90.7993,10748.0
2020-11-13 15:05:00,103.36,103.43,103.35,103.41,10993.0,90.7993,90.8608,90.7905,90.8432,10993.0
2020-11-13 15:10:00,103.41,103.51,103.38,103.48,12357.0,90.8432,90.9311,90.8169,90.9047,12357.0
2020-11-13 15:15:00,103.45,103.5,103.26,103.31,13377.0,90.8784,90.9223,90.7115,90.7554,13377.0
2020-11-13 15:20:00,103.31,103.41,103.3,103.35,9564.0,90.7554,90.8432,90.7466,90.7905,9564.0
2020-11-13 15:25:00,103.36,103.5,103.34,103.42,15932.0,90.7993,90.9223,90.7817,90.852,15932.0
2020-11-13 15:30:00,103.42,103.57,103.41,103.5,28337.0,90.852,90.9838,90.8432,90.9223,28337.0
2020-11-13 15:35:00,103.51,103.71,103.49,103.7,36051.0,90.9311,91.1068,90.9135,91.098,36051.0
2020-11-13 15:40:00,103.71,103.75,103.67,103.72,34698.0,91.1068,91.1419,91.0716,91.1156,34698.0
2020-11-13 15:45:00,103.73,103.84,103.72,103.84,42943.0,91.1243,91.221,91.1156,91.221,42943.0
2020-11-13 15:50:00,103.84,103.9,103.81,103.82,70283.0,91.221,91.2737,91.1946,91.2034,70283.0
2020-11-13 15:55:00,103.8,103.98,103.52,103.54,229281.0,91.1858,91.344,90.9399,90.9574,229281.0
2020-11-16 09:30:00,104.46,104.68,103.24,103.68,78277.0,91.7656,91.9589,90.6939,91.0804,78277.0
2020-11-16 09:35:00,103.69,103.82,103.02,103.28,20100.0,91.0892,91.2034,90.5006,90.729,20100.0
2020-11-16 09:40:00,103.29,103.32,102.55,102.55,20293.0,90.7378,90.7642,90.0877,90.0877,20293.0
2020-11-16 09:45:00,102.42,102.67,102.11,102.49,21102.0,89.9735,90.1932,89.7012,90.035,21102.0
2020-11-16 09:50:00,102.45,102.51,101.54,101.64,25680.0,89.9999,90.0526,89.2005,89.2883,25680.0
2020-11-16 09:55:00,101.55,101.64,101.21,101.57,23900.0,89.2093,89.2883,88.9106,89.2268,23900.0
2020-11-16 10:00:00,101.58,101.58,101.05,101.1,31422.0,89.2356,89.2356,88.77,88.8139,31422.0
2020-11-16 10:05:00,101.09,101.11,100.92,100.92,19505.0,88.8052,88.8227,88.6558,88.6558,19505.0
2020-11-16 10:10:00,100.91,101.16,100.85,101.0,23695.0,88.647,88.8667,88.5943,88.7261,23695.0
2020-11-16 10:15:00,101.05,101.06,100.88,100.97,15619.0,88.77,88.7788,88.6207,88.6997,15619.0
2020-11-16 10:20:00,100.91,101.32,100.89,101.22,14463.0,88.647,89.0072,88.6295,88.9194,14463.0
2020-11-16 10:25:00,101.17,101.23,101.09,101.17,9615.0,88.8754,88.9281,88.8052,88.8754,9615.0
2020-11-16 10:30:00,101.16,101.5,101.1,101.45,18859.0,88.8667,89.1653,88.8139,89.1214,18859.0
2020-11-16 10:35:00,101.48,101.5,101.43,101.49,16356.0,89.1478,89.1653,89.1038,89.1566,16356.0
2020-11-16 10:40:00,101.5,101.9,101.48,101.69,18080.0,89.1653,89.5167,89.1478,89.3322,18080.0
2020-11-16 10:45:00,101.71,101.72,101.44,101.51,7629.0,89.3498,89.3586,89.1126,89.1741,7629.0
2020-11-16 10:50:00,101.48,101.75,101.42,101.7,24319.0,89.1478,89.385,89.0951,89.341,24319.0
2020-11-16 10:55:00,101.71,101.79,101.48,101.59,24245.0,89.3498,89.4201,89.1478,89.2444,24245.0
2020-11-16 11:00:00,101.6,101.67,101.51,101.63,9249.0,89.2532,89.3147,89.1741,89.2795,9249.0
2020-11-16 11:05:00,101.66,101.69,101.56,101.69,6928.0,89.3059,89.3322,89.218,89.3322,6928.0
2020-11-16 11:10:00,101.68,101.77,101.61,101.77,8647.0,89.3235,89.4025,89.262,89.4025,8647.0
2020-11-16 11:15:00,101.78,101.84,101.68,101.73,5882.0,89.4113,89.464,89.3235,89.3674,5882.0
2020-11-16 11:20:00,101.75,101.95,101.75,101.84,10525.0,89.385,89.5607,89.385,89.464,10525.0
2020-11-16 11:25:00,101.84,101.95,101.71,101.88,6636.0,89.464,89.5607,89.3498,89.4992,6636.0
2020-11-16 11:30:00,101.82,101.82,101.64,101.64,5510.0,89.4464,89.4464,89.2883,89.2883,5510.0
2020-11-16 11:35:00,101.64,101.75,101.55,101.69,6544.0,89.2883,89.385,89.2093,89.3322,6544.0
2020-11-16 11:40:00,101.72,101.72,101.52,101.54,5960.0,89.3586,89.3586,89.1829,89.2005,5960.0
2020-11-16 11:45:00,101.54,101.59,101.47,101.48,11102.0,89.2005,89.2444,89.139,89.1478,11102.0
2020-11-16 11:50:00,101.5,101.56,101.45,101.49,8319.0,89.1653,89.218,89.1214,89.1566,8319.0
2020-11-16 11:55:00,101.49,101.52,101.41,101.48,7889.0,89.1566,89.1829,89.0863,89.1478,7889.0
2020-11-16 12:00:00,101.47,101.62,101.47,101.62,8895.0,89.139,89.2708,89.139,89.2708,8895.0
2020-11-16 12:05:00,101.63,101.67,101.58,101.62,5973.0,89.2795,89.3147,89.2356,89.2708,5973.0
2020-11-16 12:10:00,101.61,101.64,101.52,101.59,3904.0,89.262,89.2883,89.1829,89.2444,3904.0
2020-11-16 12:15:00,101.6,101.67,101.58,101.58,5915.0,89.2532,89.3147,89.2356,89.2356,5915.0
2020-11-16 12:20:00,101.57,101.62,101.54,101.57,6002.0,89.2268,89.2708,89.2005,89.2268,6002.0
2020-11-16 12:25:00,101.58,101.59,101.55,101.55,4366.0,89.2356,89.2444,89.2093,89.2093,4366.0
2020-11-16 12:30:00,101.57,101.73,101.56,101.69,10339.0,89.2268,89.3674,89.218,89.3322,10339.0
2020-11-16 12:35:00,101.7,101.95,101.69,101.93,7084.0,89.341,89.5607,89.3322,89.5431,7084.0
2020-11-16 12:40:00,101.93,102.0,101.91,101.96,8163.0,89.5431,89.6046,89.5255,89.5694,8163.0
2020-11-16 12:45:00,101.93,101.94,101.84,101.87,5511.0,89.5431,89.5519,89.464,89.4904,5511.0
2020-11-16 12:50:00,101.85,102.0,101.8,101.98,32974.0,89.4728,89.6046,89.4289,89.587,32974.0
2020-11-16 12:55:00,102.0,102.1,101.98,102.06,15751.0,89.6046,89.6924,89.587,89.6573,15751.0
2020-11-16 13:00:00,102.07,102.08,101.89,101.89,6741.0,89.6661,89.6749,89.5079,89.5079,6741.0
2020-11-16 13:05:00,101.87,101.92,101.83,101.88,6368.0,89.4904,89.5343,89.4552,89.4992,6368.0
2020-11-16 13:10:00,101.88,101.88,101.8,101.83,7368.0,89.4992,89.4992,89.4289,89.4552,7368.0
2020-11-16 13:15:00,101.83,101.89,101.79,101.86,8468.0,89.4552,89.5079,89.4201,89.4816,8468.0
2020-11-16 13:20:00,101.83,101.83,101.64,101.75,7456.0,89.4552,89.4552,89.2883,89.385,7456.0
2020-11-16 13:25:00,101.73,101.82,101.67,101.71,5865.0,89.3674,89.4464,89.3147,89.3498,5865.0
2020-11-16 13:30:00,101.73,101.82,101.71,101.82,4118.0,89.3674,89.4464,89.3498,89.4464,4118.0
2020-11-16 13:35:00,101.84,101.87,101.8,101.85,8737.0,89.464,89.4904,89.4289,89.4728,8737.0
2020-11-16 13:40:00,101.86,101.86,101.62,101.79,9711.0,89.4816,89.4816,89.2708,89.4201,9711.0
2020-11-16 13:45:00,101.79,101.86,101.78,101.8,7613.0,89.4201,89.4816,89.4113,89.4289,7613.0
2020-11-16 13:50:00,101.83,101.96,101.81,101.94,5011.0,89.4552,89.5694,89.4377,89.5519,5011.0
2020-11-16 13:55:00,101.98,102.01,101.95,101.95,13476.0,89.587,89.6134,89.5607,89.5607,13476.0
2020-11-16 14:00:00,101.95,102.0,101.84,101.85,8415.0,89.5607,89.6046,89.464,89.4728,8415.0
2020-11-16 14:05:00,101.86,101.9,101.79,101.87,6924.0,89.4816,89.5167,89.4201,89.4904,6924.0
2020-11-16 14:10:00,101.84,101.97,101.82,101.94,5488.0,89.464,89.5782,89.4464,89.5519,5488.0
2020-11-16 14:15:00,101.94,101.94,101.84,101.92,6514.0,89.5519,89.5519,89.464,89.5343,6514.0
2020-11-16 14:20:00,101.9,101.98,101.85,101.98,9997.0,89.5167,89.587,89.4728,89.587,9997.0
2020-11-16 14:25:00,101.97,102.13,101.93,102.11,11386.0,89.5782,89.7188,89.5431,89.7012,11386.0
2020-11-16 14:30:00,102.14,102.28,102.14,102.28,14856.0,89.7276,89.8505,89.7276,89.8505,14856.0
2020-11-16 14:35:00,102.28,102.39,102.22,102.37,11700.0,89.8505,89.9472,89.7978,89.9296,11700.0
2020-11-16 14:40:00,102.36,102.49,102.34,102.44,10530.0,89.9208,90.035,89.9033,89.9911,10530.0
2020-11-16 14:45:00,102.48,102.56,102.44,102.47,10238.0,90.0262,90.0965,89.9911,90.0175,10238.0
2020-11-16 14:50:00,102.48,102.65,102.48,102.62,10537.0,90.0262,90.1756,90.0262,90.1492,10537.0
2020-11-16 14:55:00,102.63,102.64,102.49,102.5,15318.0,90.158,90.1668,90.035,90.0438,15318.0
2020-11-16 15:00:00,102.54,102.54,102.31,102.32,8987.0,90.079,90.079,89.8769,89.8857,8987.0
2020-11-16 15:05:00,102.26,102.3,102.14,102.25,13486.0,89.833,89.8681,89.7276,89.8242,13486.0
2020-11-16 15:10:00,102.24,102.33,102.14,102.19,15158.0,89.8154,89.8945,89.7276,89.7715,15158.0
2020-11-16 15:15:00,102.19,102.22,102.13,102.22,13795.0,89.7715,89.7978,89.7188,89.7978,13795.0
2020-11-16 15:20:00,102.21,102.33,102.2,102.33,7187.0,89.7891,89.8945,89.7803,89.8945,7187.0
2020-11-16 15:25:00,102.34,102.36,102.2,102.29,23237.0,89.9033,89.9208,89.7803,89.8593,23237.0
2020-11-16 15:30:00,102.29,102.43,102.26,102.39,11474.0,89.8593,89.9823,89.833,89.9472,11474.0
2020-11-16 15:35:00,102.39,102.55,102.37,102.45,119193.0,89.9472,90.0877,89.9296,89.9999,119193.0
2020-11-16 15:40:00,102.47,102.78,102.41,102.72,16099.0,90.0175,90.2898,89.9647,90.2371,16099.0
2020-11-16 15:45:00,102.73,102.82,102.66,102.77,14753.0,90.2459,90.3249,90.1844,90.281,14753.0
2020-11-16 15:50:00,102.76,102.93,102.63,102.86,27405.0,90.2722,90.4216,90.158,90.3601,27405.0
2020-11-16 15:55:00,102.84,103.31,102.81,103.25,134395.0,90.3425,90.7554,90.3161,90.7027,134395.0
2020-11-17 09:30:00,102.15,102.63,101.33,101.96,45286.0,89.7363,90.158,89.016,89.5694,45286.0
2020-11-17 09:35:00,102.05,102.4,101.68,102.4,34956.0,89.6485,89.956,89.3235,89.956,34956.0
2020-11-17 09:40:00,102.52,102.52,102.21,102.21,9301.0,90.0614,90.0614,89.7891,89.7891,9301.0
2020-11-17 09:45:00,102.17,102.36,102.08,102.27,17118.0,89.7539,89.9208,89.6749,89.8418,17118.0
2020-11-17 09:50:00,102.36,102.39,102.13,102.27,26228.0,89.9208,89.9472,89.7188,89.8418,26228.0
2020-11-17 09:55:00,102.27,102.27,102.04,102.2,13157.0,89.8418,89.8418,89.6397,89.7803,13157.0
2020-11-17 10:00:00,102.24,102.5,102.22,102.38,12696.0,89.8154,90.0438,89.7978,89.9384,12696.0
2020-11-17 10:05:00,102.38,102.43,102.14,102.22,11476.0,89.9384,89.9823,89.7276,89.7978,11476.0
2020-11-17 10:10:00,102.3,102.3,102.04,102.16,9724.0,89.8681,89.8681,89.6397,89.7451,9724.0
2020-11-17 10:15:00,102.13,102.15,101.96,102.07,46804.0,89.7188,89.7363,89.5694,89.6661,46804.0
2020-11-17 10:20:00,102.1,102.55,102.1,102.4,14068.0,89.6924,90.0877,89.6924,89.956,14068.0
2020-11-17 10:25:00,102.41,102.59,102.41,102.46,8383.0,89.9647,90.1229,89.9647,90.0087,8383.0
2020-11-17 10:30:00,102.48,102.86,102.42,102.8,12721.0,90.0262,90.3601,89.9735,90.3074,12721.0
2020-11-17 10:35:00,102.8,103.03,102.79,102.99,14423.0,90.3074,90.5094,90.2986,90.4743,14423.0
2020-11-17 10:40:00,102.94,103.02,102.79,102.96,6529.0,90.4303,90.5006,90.2986,90.4479,6529.0
2020-11-17 10:45:00,102.97,103.24,102.97,103.24,9073.0,90.4567,90.6939,90.4567,90.6939,9073.0
2020-11-17 10:50:00,103.24,103.33,103.21,103.3,9167.0,90.6939,90.7729,90.6675,90.7466,9167.0
2020-11-17 10:55:00,103.27,103.61,103.21,103.48,18524.0,90.7202,91.0189,90.6675,90.9047,18524.0
2020-11-17 11:00:00,103.47,103.75,103.47,103.5,11242.0,90.8959,91.1419,90.8959,90.9223,11242.0
2020-11-17 11:05:00,103.51,103.77,103.47,103.67,8969.0,90.9311,91.1595,90.8959,91.0716,8969.0
2020-11-17 11:10:00,103.65,103.67,103.56,103.65,16984.0,91.0541,91.0716,90.975,91.0541,16984.0
2020-11-17 11:15:00,103.63,103.66,103.34,103.48,12371.0,91.0365,91.0628,90.7817,90.9047,12371.0
2020-11-17 11:20:00,103.51,103.58,103.45,103.54,8098.0,90.9311,90.9926,90.8784,90.9574,8098.0
2020-11-17 11:25:00,103.53,103.7,103.4,103.67,12199.0,90.9486,91.098,90.8344,91.0716,12199.0
2020-11-17 11:30:00,103.69,103.89,103.68,103.71,12380.0,91.0892,91.2649,91.0804,91.1068,12380.0
2020-11-17 11:35:00,103.71,103.88,103.69,103.81,6566.0,91.1068,91.2561,91.0892,91.1946,6566.0
2020-11-17 11:40:00,103.81,103.93,103.74,103.8,8156.0,91.1946,91.3,91.1331,91.1858,8156.0
2020-11-17 11:45:00,103.84,103.85,103.62,103.62,5788.0,91.221,91.2298,91.0277,91.0277,5788.0
2020-11-17 11:50:00,103.62,103.64,103.51,103.56,11922.0,91.0277,91.0453,90.9311,90.975,11922.0
2020-11-17 11:55:00,103.53,103.72,103.52,103.67,3135.0,90.9486,91.1156,90.9399,91.0716,3135.0
2020-11-17 12:00:00,103.66,103.85,103.62,103.84,11830.0,91.0628,91.2298,91.0277,91.221,11830.0
2020-11-17 12:05:00,103.87,104.03,103.87,103.93,16681.0,91.2473,91.3879,91.2473,91.3,16681.0
2020-11-17 12:10:00,103.94,104.19,103.93,104.19,13524.0,91.3088,91.5284,91.3,91.5284,13524.0
2020-11-17 12:15:00,104.19,104.28,104.17,104.22,15833.0,91.5284,91.6075,91.5109,91.5548,15833.0
2020-11-17 12:20:00,104.22,104.34,103.99,104.04,16357.0,91.5548,91.6602,91.3527,91.3967,16357.0
2020-11-17 12:25:00,104.06,104.07,103.94,104.04,11651.0,91.4142,91.423,91.3088,91.3967,11651.0
2020-11-17 12:30:00,104.06,104.2,104.05,104.14,8384.0,91.4142,91.5372,91.4055,91.4845,8384.0
2020-11-17 12:35:00,104.16,104.27,104.07,104.27,12722.0,91.5021,91.5987,91.423,91.5987,12722.0
2020-11-17 12:40:00,104.3,104.38,104.1,104.22,7380.0,91.6251,91.6953,91.4494,91.5548,7380.0
2020-11-17 12:45:00,104.23,104.24,104.08,104.15,5460.0,91.5636,91.5724,91.4318,91.4933,5460.0
2020-11-17 12:50:00,104.17,104.28,104.17,104.21,6526.0,91.5109,91.6075,91.5109,91.546,6526.0
2020-11-17 12:55:00,104.19,104.19,104.0,104.06,4522.0,91.5284,91.5284,91.3615,91.4142,4522.0
2020-11-17 13:00:00,104.06,104.11,104.03,104.07,3068.0,91.4142,91.4582,91.3879,91.423,3068.0
2020-11-17 13:05:00,104.07,104.07,103.93,104.03,13905.0,91.423,91.423,91.3,91.3879,13905.0
2020-11-17 13:10:00,104.04,104.07,103.98,104.0,9241.0,91.3967,91.423,91.344,91.3615,9241.0
2020-11-17 13:15:00,104.01,104.14,103.98,104.06,8046.0,91.3703,91.4845,91.344,91.4142,8046.0
2020-11-17 13:20:00,104.03,104.09,104.0,104.01,7357.0,91.3879,91.4406,91.3615,91.3703,7357.0
2020-11-17 13:25:00,104.01,104.1,104.0,104.09,9164.0,91.3703,91.4494,91.3615,91.4406,9164.0
2020-11-17 13:30:00,104.07,104.1,103.99,104.03,8375.0,91.423,91.4494,91.3527,91.3879,8375.0
2020-11-17 13:35:00,104.05,104.07,103.94,103.94,5316.0,91.4055,91.423,91.3088,91.3088,5316.0
2020-11-17 13:40:00,103.94,103.98,103.86,103.92,6161.0,91.3088,91.344,91.2385,91.2912,6161.0
2020-11-17 13:45:00,103.9,103.9,103.75,103.78,5896.0,91.2737,91.2737,91.1419,91.1683,5896.0
2020-11-17 13:50:00,103.75,103.78,103.67,103.7,4759.0,91.1419,91.1683,91.0716,91.098,4759.0
2020-11-17 13:55:00,103.67,103.81,103.62,103.77,6935.0,91.0716,91.1946,91.0277,91.1595,6935.0
2020-11-17 14:00:00,103.77,103.93,103.74,103.85,5519.0,91.1595,91.3,91.1331,91.2298,5519.0
2020-11-17 14:05:00,103.87,103.99,103.83,103.98,5017.0,91.2473,91.3527,91.2122,91.344,5017.0
2020-11-17 14:10:00,103.99,104.02,103.92,103.98,4949.0,91.3527,91.3791,91.2912,91.344,4949.0
2020-11-17 14:15:00,103.97,104.02,103.91,104.0,15203.0,91.3352,91.3791,91.2825,91.3615,15203.0
2020-11-17 14:20:00,103.99,104.03,103.88,103.94,4323.0,91.3527,91.3879,91.2561,91.3088,4323.0
2020-11-17 14:25:00,103.94,103.97,103.75,103.95,20999.0,91.3088,91.3352,91.1419,91.3176,20999.0
2020-11-17 14:30:00,103.97,104.0,103.89,103.91,4479.0,91.3352,91.3615,91.2649,91.2825,4479.0
2020-11-17 14:35:00,103.96,104.09,103.9,104.04,8147.0,91.3264,91.4406,91.2737,91.3967,8147.0
2020-11-17 14:40:00,104.04,104.13,104.03,104.09,6065.0,91.3967,91.4757,91.3879,91.4406,6065.0
2020-11-17 14:45:00,104.09,104.19,104.06,104.16,7954.0,91.4406,91.5284,91.4142,91.5021,7954.0
2020-11-17 14:50:00,104.18,104.2,104.1,104.19,9968.0,91.5197,91.5372,91.4494,91.5284,9968.0
2020-11-17 14:55:00,104.19,104.29,104.16,104.29,32956.0,91.5284,91.6163,91.5021,91.6163,32956.0
2020-11-17 15:00:00,104.31,104.34,104.24,104.3,10120.0,91.6339,91.6602,91.5724,91.6251,10120.0
2020-11-17 15:05:00,104.3,104.36,104.21,104.21,9292.0,91.6251,91.6778,91.546,91.546,9292.0
2020-11-17 15:10:00,104.21,104.21,104.01,104.12,8754.0,91.546,91.546,91.3703,91.4669,8754.0
2020-11-17 15:15:00,104.1,104.19,104.03,104.15,22361.0,91.4494,91.5284,91.3879,91.4933,22361.0
2020-11-17 15:20:00,104.15,104.22,103.96,104.04,24562.0,91.4933,91.5548,91.3264,91.3967,24562.0
2020-11-17 15:25:00,104.06,104.1,103.97,104.01,14419.0,91.4142,91.4494,91.3352,91.3703,14419.0
2020-11-17 15:30:00,103.99,104.05,103.94,104.0,24551.0,91.3527,91.4055,91.3088,91.3615,24551.0
2020-11-17 15:35:00,103.99,104.13,103.98,104.03,27022.0,91.3527,91.4757,91.344,91.3879,27022.0
2020-11-17 15:40:00,104.01,104.05,103.89,104.0,22609.0,91.3703,91.4055,91.2649,91.3615,22609.0
2020-11-17 15:45:00,104.0,104.02,103.69,103.71,56290.0,91.3615,91.3791,91.0892,91.1068,56290.0
2020-11-17 15:50:00,103.72,104.03,103.55,103.88,62109.0,91.1156,91.3879,90.9662,91.2561,62109.0
2020-11-17 15:55:00,103.89,104.21,103.87,104.21,139581.0,91.2649,91.546,91.2473,91.546,139581.0
2020-11-18 09:30:00,104.18,104.56,103.5,103.86,39770.0,91.5197,91.8535,90.9223,91.2385,39770.0
2020-11-18 09:35:00,103.94,104.13,103.51,103.62,7046.0,91.3088,91.4757,90.9311,91.0277,7046.0
2020-11-18 09:40:00,103.68,104.25,103.6,104.25,5507.0,91.0804,91.5811,91.0101,91.5811,5507.0
2020-11-18 09:45:00,104.18,104.23,103.95,104.01,22451.0,91.5197,91.5636,91.3176,91.3703,22451.0
2020-11-18 09:50:00,104.01,104.28,104.0,104.01,11600.0,91.3703,91.6075,91.3615,91.3703,11600.0
2020-11-18 09:55:00,104.02,104.41,104.01,104.41,19060.0,91.3791,91.7217,91.3703,91.7217,19060.0
2020-11-18 10:00:00,104.45,104.46,104.11,104.15,19610.0,91.7568,91.7656,91.4582,91.4933,19610.0
2020-11-18 10:05:00,104.2,104.33,104.1,104.11,9624.0,91.5372,91.6514,91.4494,91.4582,9624.0
2020-11-18 10:10:00,104.14,104.38,104.12,104.38,7263.0,91.4845,91.6953,91.4669,91.6953,7263.0
2020-11-18 10:15:00,104.36,104.38,104.2,104.2,4072.0,91.6778,91.6953,91.5372,91.5372,4072.0
2020-11-18 10:20:00,104.25,104.52,104.21,104.51,9278.0,91.5811,91.8183,91.546,91.8095,9278.0
2020-11-18 10:25:00,104.48,104.51,104.38,104.38,4903.0,91.7832,91.8095,91.6953,91.6953,4903.0
2020-11-18 10:30:00,104.4,104.65,104.32,104.59,7061.0,91.7129,91.9325,91.6426,91.8798,7061.0
2020-11-18 10:35:00,104.57,104.57,104.36,104.44,11599.0,91.8623,91.8623,91.6778,91.7481,11599.0
2020-11-18 10:40:00,104.47,104.47,104.3,104.33,5025.0,91.7744,91.7744,91.6251,91.6514,5025.0
2020-11-18 10:45:00,104.3,104.31,104.12,104.16,5016.0,91.6251,91.6339,91.4669,91.5021,5016.0
2020-11-18 10:50:00,104.15,104.15,104.0,104.06,4691.0,91.4933,91.4933,91.3615,91.4142,4691.0
2020-11-18 10:55:00,104.02,104.02,103.85,103.9,7308.0,91.3791,91.3791,91.2298,91.2737,7308.0
2020-11-18 11:00:00,103.9,104.14,103.87,104.14,8912.0,91.2737,91.4845,91.2473,91.4845,8912.0
2020-11-18 11:05:00,104.17,104.29,104.13,104.14,5476.0,91.5109,91.6163,91.4757,91.4845,5476.0
2020-11-18 11:10:00,104.14,104.32,104.14,104.19,9195.0,91.4845,91.6426,91.4845,91.5284,9195.0
2020-11-18 11:15:00,104.25,104.34,104.23,104.31,4257.0,91.5811,91.6602,91.5636,91.6339,4257.0
2020-11-18 11:20:00,104.28,104.32,104.18,104.18,12682.0,91.6075,91.6426,91.5197,91.5197,12682.0
2020-11-18 11:25:00,104.23,104.31,104.22,104.3,11716.0,91.5636,91.6339,91.5548,91.6251,11716.0
2020-11-18 11:30:00,104.3,104.33,104.17,104.19,11983.0,91.6251,91.6514,91.5109,91.5284,11983.0
2020-11-18 11:35:00,104.18,104.32,104.17,104.29,13185.0,91.5197,91.6426,91.5109,91.6163,13185.0
2020-11-18 11:40:00,104.27,104.27,103.99,103.99,3167.0,91.5987,91.5987,91.3527,91.3527,3167.0
2020-11-18 11:45:00,104.0,104.0,103.87,103.94,2361.0,91.3615,91.3615,91.2473,91.3088,2361.0
2020-11-18 11:50:00,103.96,103.97,103.8,103.85,11322.0,91.3264,91.3352,91.1858,91.2298,11322.0
2020-11-18 11:55:00,103.85,103.95,103.78,103.88,21839.0,91.2298,91.3176,91.1683,91.2561,21839.0
2020-11-18 12:00:00,103.9,104.14,103.86,104.09,9130.0,91.2737,91.4845,91.2385,91.4406,9130.0
2020-11-18 12:05:00,104.1,104.17,104.07,104.16,5110.0,91.4494,91.5109,91.423,91.5021,5110.0
2020-11-18 12:10:00,104.13,104.13,103.88,103.89,5049.0,91.4757,91.4757,91.2561,91.2649,5049.0
2020-11-18 12:15:00,103.89,103.93,103.75,103.83,4936.0,91.2649,91.3,91.1419,91.2122,4936.0
2020-11-18 12:20:00,103.8,103.86,103.74,103.85,4710.0,91.1858,91.2385,91.1331,91.2298,4710.0
2020-11-18 12:25:00,103.81,103.81,103.64,103.7,4552.0,91.1946,91.1946,91.0453,91.098,4552.0
2020-11-18 12:30:00,103.69,103.7,103.5,103.58,6319.0,91.0892,91.098,90.9223,90.9926,6319.0
2020-11-18 12:35:00,103.56,103.62,103.41,103.41,5589.0,90.975,91.0277,90.8432,90.8432,5589.0
2020-11-18 12:40:00,103.41,103.49,103.4,103.49,6043.0,90.8432,90.9135,90.8344,90.9135,6043.0
2020-11-18 12:45:00,103.5,103.5,103.31,103.37,7663.0,90.9223,90.9223,90.7554,90.8081,7663.0
2020-11-18 12:50:00,103.38,103.44,103.31,103.44,5486.0,90.8169,90.8696,90.7554,90.8696,5486.0
2020-11-18 12:55:00,103.46,103.49,103.36,103.43,12289.0,90.8871,90.9135,90.7993,90.8608,12289.0
2020-11-18 13:00:00,103.39,103.51,103.39,103.47,4066.0,90.8257,90.9311,90.8257,90.8959,4066.0
2020-11-18 13:05:00,103.52,103.58,103.43,103.45,5501.0,90.9399,90.9926,90.8608,90.8784,5501.0
2020-11-18 13:10:00,103.44,103.49,103.4,103.43,12560.0,90.8696,90.9135,90.8344,90.8608,12560.0
2020-11-18 13:15:00,103.43,103.5,103.39,103.41,6969.0,90.8608,90.9223,90.8257,90.8432,6969.0
2020-11-18 13:20:00,103.47,103.47,103.4,103.46,14087.0,90.8959,90.8959,90.8344,90.8871,14087.0
2020-11-18 13:25:00,103.45,103.45,103.29,103.29,8659.0,90.8784,90.8784,90.7378,90.7378,8659.0
2020-11-18 13:30:00,103.28,103.39,103.24,103.29,8958.0,90.729,90.8257,90.6939,90.7378,8958.0
2020-11-18 13:35:00,103.33,103.38,103.24,103.27,6628.0,90.7729,90.8169,90.6939,90.7202,6628.0
2020-11-18 13:40:00,103.25,103.25,102.99,103.03,10729.0,90.7027,90.7027,90.4743,90.5094,10729.0
2020-11-18 13:45:00,102.99,103.04,102.95,103.02,6940.0,90.4743,90.5182,90.4391,90.5006,6940.0
2020-11-18 13:50:00,103.02,103.08,102.95,103.0,6804.0,90.5006,90.5533,90.4391,90.4831,6804.0
2020-11-18 13:55:00,102.98,103.14,102.94,103.08,27685.0,90.4655,90.606,90.4303,90.5533,27685.0
2020-11-18 14:00:00,103.11,103.11,103.01,103.04,10249.0,90.5797,90.5797,90.4918,90.5182,10249.0
2020-11-18 14:05:00,103.01,103.02,102.84,102.88,11126.0,90.4918,90.5006,90.3425,90.3776,11126.0
2020-11-18 14:10:00,102.89,102.92,102.84,102.87,23137.0,90.3864,90.4128,90.3425,90.3688,23137.0
2020-11-18 14:15:00,102.84,102.86,102.68,102.68,12584.0,90.3425,90.3601,90.2019,90.2019,12584.0
2020-11-18 14:20:00,102.64,102.7,102.58,102.59,4295.0,90.1668,90.2195,90.1141,90.1229,4295.0
2020-11-18 14:25:00,102.66,102.66,102.51,102.59,9500.0,90.1844,90.1844,90.0526,90.1229,9500.0
2020-11-18 14:30:00,102.58,102.8,102.56,102.79,27987.0,90.1141,90.3074,90.0965,90.2986,27987.0
2020-11-18 14:35:00,102.75,102.85,102.65,102.81,10292.0,90.2634,90.3513,90.1756,90.3161,10292.0
2020-11-18 14:40:00,102.86,102.99,102.78,102.99,4213.0,90.3601,90.4743,90.2898,90.4743,4213.0
2020-11-18 14:45:00,102.96,103.02,102.9,103.01,28022.0,90.4479,90.5006,90.3952,90.4918,28022.0
2020-11-18 14:50:00,102.97,103.09,102.93,102.99,16569.0,90.4567,90.5621,90.4216,90.4743,16569.0
2020-11-18 14:55:00,103.0,103.08,102.85,102.93,23670.0,90.4831,90.5533,90.3513,90.4216,23670.0
2020-11-18 15:00:00,102.9,102.9,102.5,102.57,18714.0,90.3952,90.3952,90.0438,90.1053,18714.0
2020-11-18 15:05:00,102.55,102.8,102.51,102.79,15274.0,90.0877,90.3074,90.0526,90.2986,15274.0
2020-11-18 15:10:00,102.8,102.91,102.74,102.81,19244.0,90.3074,90.404,90.2546,90.3161,19244.0
2020-11-18 15:15:00,102.81,102.87,102.65,102.65,19760.0,90.3161,90.3688,90.1756,90.1756,19760.0
2020-11-18 15:20:00,102.65,102.67,102.49,102.58,16830.0,90.1756,90.1932,90.035,90.1141,16830.0
2020-11-18 15:25:00,102.6,102.6,102.36,102.4,50136.0,90.1317,90.1317,89.9208,89.956,50136.0
2020-11-18 15:30:00,102.35,102.36,102.08,102.29,31283.0,89.912,89.9208,89.6749,89.8593,31283.0
2020-11-18 15:35:00,102.32,102.34,102.01,102.13,18296.0,89.8857,89.9033,89.6134,89.7188,18296.0
2020-11-18 15:40:00,102.13,102.17,101.92,102.05,25969.0,89.7188,89.7539,89.5343,89.6485,25969.0
2020-11-18 15:45:00,102.02,102.15,101.82,101.87,27566.0,89.6221,89.7363,89.4464,89.4904,27566.0
2020-11-18 15:50:00,101.89,102.0,101.73,101.87,47538.0,89.5079,89.6046,89.3674,89.4904,47538.0
2020-11-18 15:55:00,101.86,101.86,101.37,101.38,172020.0,89.4816,89.4816,89.0511,89.0599,172020.0
2020-11-19 09:30:00,101.02,101.33,100.49,101.02,52655.0,88.7437,89.016,88.2781,88.7437,52655.0
2020-11-19 09:35:00,100.99,101.6,100.99,101.32,16312.0,88.7173,89.2532,88.7173,89.0072,16312.0
2020-11-19 09:40:00,101.34,101.35,100.99,101.09,15161.0,89.0248,89.0336,88.7173,88.8052,15161.0
2020-11-19 09:45:00,101.03,101.12,100.93,101.04,23095.0,88.7525,88.8315,88.6646,88.7612,23095.0
2020-11-19 09:50:00,101.04,101.27,101.04,101.16,35380.0,88.7612,88.9633,88.7612,88.8667,35380.0
2020-11-19 09:55:00,101.07,101.13,100.89,100.89,3441.0,88.7876,88.8403,88.6295,88.6295,3441.0
2020-11-19 10:00:00,100.79,100.92,100.66,100.83,7604.0,88.5416,88.6558,88.4274,88.5768,7604.0
2020-11-19 10:05:00,100.79,100.87,100.6,100.82,16203.0,88.5416,88.6119,88.3747,88.568,16203.0
2020-11-19 10:10:00,100.82,100.91,100.29,100.33,14371.0,88.568,88.647,88.1024,88.1375,14371.0
2020-11-19 10:15:00,100.38,100.57,100.31,100.33,8509.0,88.1814,88.3484,88.1199,88.1375,8509.0
2020-11-19 10:20:00,100.33,100.6,100.32,100.42,12451.0,88.1375,88.3747,88.1287,88.2166,12451.0
2020-11-19 10:25:00,100.35,100.44,100.25,100.34,14369.0,88.1551,88.2342,88.0672,88.1463,14369.0
2020-11-19 10:30:00,100.28,100.46,100.24,100.4,7563.0,88.0936,88.2517,88.0585,88.199,7563.0
2020-11-19 10:35:00,100.43,100.5,100.25,100.37,9037.0,88.2254,88.2869,88.0672,88.1727,9037.0
2020-11-19 10:40:00,100.41,100.5,100.34,100.41,12118.0,88.2078,88.2869,88.1463,88.2078,12118.0
2020-11-19 10:45:00,100.41,100.77,100.4,100.75,9039.0,88.2078,88.524,88.199,88.5065,9039.0
2020-11-19 10:50:00,100.72,100.78,100.61,100.72,9378.0,88.4801,88.5328,88.3835,88.4801,9378.0
2020-11-19 10:55:00,100.73,100.85,100.5,100.54,12989.0,88.4889,88.5943,88.2869,88.322,12989.0
2020-11-19 11:00:00,100.51,100.59,100.34,100.34,6357.0,88.2956,88.3659,88.1463,88.1463,6357.0
2020-11-19 11:05:00,100.3,100.45,100.29,100.37,26545.0,88.1112,88.2429,88.1024,88.1727,26545.0
2020-11-19 11:10:00,100.3,100.33,100.16,100.28,7462.0,88.1112,88.1375,87.9882,88.0936,7462.0
2020-11-19 11:15:00,100.2,100.31,100.13,100.3,10462.0,88.0233,88.1199,87.9618,88.1112,10462.0
2020-11-19 11:20:00,100.33,100.57,100.3,100.47,8104.0,88.1375,88.3484,88.1112,88.2605,8104.0
2020-11-19 11:25:00,100.47,100.49,100.18,100.24,8419.0,88.2605,88.2781,88.0057,88.0585,8419.0
2020-11-19 11:30:00,100.24,100.34,100.01,100.14,19070.0,88.0585,88.1463,87.8564,87.9706,19070.0
2020-11-19 11:35:00,100.11,100.14,99.95,100.05,26145.0,87.9443,87.9706,87.8037,87.8915,26145.0
2020-11-19 11:40:00,100.05,100.1,99.97,100.01,17779.0,87.8915,87.9355,87.8213,87.8564,17779.0
2020-11-19 11:45:00,100.0,100.12,99.98,100.05,8530.0,87.8476,87.953,87.8301,87.8915,8530.0
2020-11-19 11:50:00,100.12,100.37,100.11,100.34,4793.0,87.953,88.1727,87.9443,88.1463,4793.0
2020-11-19 11:55:00,100.34,100.38,100.27,100.28,8621.0,88.1463,88.1814,88.0848,88.0936,8621.0
2020-11-19 12:00:00,100.26,100.35,100.25,100.28,5151.0,88.076,88.1551,88.0672,88.0936,5151.0
2020-11-19 12:05:00,100.3,100.42,100.15,100.41,6171.0,88.1112,88.2166,87.9794,88.2078,6171.0
2020-11-19 12:10:00,100.37,100.54,100.32,100.48,6751.0,88.1727,88.322,88.1287,88.2693,6751.0
2020-11-19 12:15:00,100.47,100.47,100.22,100.22,2624.0,88.2605,88.2605,88.0409,88.0409,2624.0
2020-11-19 12:20:00,100.27,100.28,100.16,100.28,5394.0,88.0848,88.0936,87.9882,88.0936,5394.0
2020-11-19 12:25:00,100.29,100.37,100.23,100.35,2820.0,88.1024,88.1727,88.0497,88.1551,2820.0
2020-11-19 12:30:00,100.38,100.52,100.38,100.43,1968.0,88.1814,88.3044,88.1814,88.2254,1968.0
2020-11-19 12:35:00,100.48,100.59,100.38,100.59,4740.0,88.2693,88.3659,88.1814,88.3659,4740.0
2020-11-19 12:40:00,100.57,100.59,100.33,100.33,4919.0,88.3484,88.3659,88.1375,88.1375,4919.0
2020-11-19 12:45:00,100.38,100.42,100.26,100.3,4383.0,88.1814,88.2166,88.076,88.1112,4383.0
2020-11-19 12:50:00,100.24,100.35,100.14,100.17,5013.0,88.0585,88.1551,87.9706,87.997,5013.0
2020-11-19 12:55:00,100.16,100.24,100.14,100.14,5945.0,87.9882,88.0585,87.9706,87.9706,5945.0
2020-11-19 13:00:00,100.17,100.32,100.15,100.32,7788.0,87.997,88.1287,87.9794,88.1287,7788.0
2020-11-19 13:05:00,100.35,100.36,100.22,100.26,8087.0,88.1551,88.1639,88.0409,88.076,8087.0
2020-11-19 13:10:00,100.27,100.31,100.19,100.21,7849.0,88.0848,88.1199,88.0145,88.0321,7849.0
2020-11-19 13:15:00,100.2,100.24,100.14,100.22,9034.0,88.0233,88.0585,87.9706,88.0409,9034.0
2020-11-19 13:20:00,100.2,100.21,100.13,100.16,8810.0,88.0233,88.0321,87.9618,87.9882,8810.0
2020-11-19 13:25:00,100.14,100.26,100.1,100.16,49212.0,87.9706,88.076,87.9355,87.9882,49212.0
2020-11-19 13:30:00,100.17,100.17,100.02,100.05,16349.0,87.997,87.997,87.8652,87.8915,16349.0
2020-11-19 13:35:00,100.07,100.08,99.97,100.01,16011.0,87.9091,87.9179,87.8213,87.8564,16011.0
2020-11-19 13:40:00,100.03,100.04,99.95,100.0,14044.0,87.874,87.8828,87.8037,87.8476,14044.0
2020-11-19 13:45:00,100.0,100.11,99.98,100.11,9027.0,87.8476,87.9443,87.8301,87.9443,9027.0
2020-11-19 13:50:00,100.1,100.14,100.02,100.07,33499.0,87.9355,87.9706,87.8652,87.9091,33499.0
2020-11-19 13:55:00,100.08,100.15,100.0,100.01,18489.0,87.9179,87.9794,87.8476,87.8564,18489.0
2020-11-19 14:00:00,100.04,100.12,100.01,100.05,13780.0,87.8828,87.953,87.8564,87.8915,13780.0
2020-11-19 14:05:00,100.07,100.11,100.05,100.09,8603.0,87.9091,87.9443,87.8915,87.9267,8603.0
2020-11-19 14:10:00,100.11,100.14,100.02,100.11,34624.0,87.9443,87.9706,87.8652,87.9443,34624.0
2020-11-19 14:15:00,100.12,100.12,100.02,100.02,20775.0,87.953,87.953,87.8652,87.8652,20775.0
2020-11-19 14:20:00,100.02,100.08,100.01,100.08,8143.0,87.8652,87.9179,87.8564,87.9179,8143.0
2020-11-19 14:25:00,100.08,100.09,100.01,100.08,18547.0,87.9179,87.9267,87.8564,87.9179,18547.0
2020-11-19 14:30:00,100.09,100.12,100.06,100.08,33841.0,87.9267,87.953,87.9003,87.9179,33841.0
2020-11-19 14:35:00,100.08,100.18,100.08,100.13,35266.0,87.9179,88.0057,87.9179,87.9618,35266.0
2020-11-19 14:40:00,100.14,100.42,100.08,100.28,58870.0,87.9706,88.2166,87.9179,88.0936,58870.0
2020-11-19 14:45:00,100.3,100.47,100.28,100.45,43206.0,88.1112,88.2605,88.0936,88.2429,43206.0
2020-11-19 14:50:00,100.41,100.42,100.21,100.21,24084.0,88.2078,88.2166,88.0321,88.0321,24084.0
2020-11-19 14:55:00,100.21,100.31,100.18,100.19,9455.0,88.0321,88.1199,88.0057,88.0145,9455.0
2020-11-19 15:00:00,100.2,100.23,100.0,100.07,17039.0,88.0233,88.0497,87.8476,87.9091,17039.0
2020-11-19 15:05:00,100.06,100.08,99.98,100.0,25317.0,87.9003,87.9179,87.8301,87.8476,25317.0
2020-11-19 15:10:00,100.01,100.09,99.97,100.01,34931.0,87.8564,87.9267,87.8213,87.8564,34931.0
2020-11-19 15:15:00,100.0,100.01,99.87,99.92,35563.0,87.8476,87.8564,87.7334,87.7773,35563.0
2020-11-19 15:20:00,99.92,99.95,99.76,99.8,25130.0,87.7773,87.8037,87.6368,87.6719,25130.0
2020-11-19 15:25:00,99.8,99.82,99.7,99.77,17191.0,87.6719,87.6895,87.5841,87.6456,17191.0
2020-11-19 15:30:00,99.76,99.88,99.74,99.88,26178.0,87.6368,87.7422,87.6192,87.7422,26178.0
2020-11-19 15:35:00,99.9,100.03,99.88,99.93,27163.0,87.7598,87.874,87.7422,87.7861,27163.0
2020-11-19 15:40:00,99.91,100.0,99.86,99.99,54096.0,87.7686,87.8476,87.7246,87.8388,54096.0
2020-11-19 15:45:00,99.98,99.99,99.81,99.82,33449.0,87.8301,87.8388,87.6807,87.6895,33449.0
2020-11-19 15:50:00,99.82,100.25,99.82,100.18,32179.0,87.6895,88.0672,87.6895,88.0057,32179.0
2020-11-19 15:55:00,100.18,100.19,99.93,99.98,117581.0,88.0057,88.0145,87.7861,87.8301,117581.0
2020-11-20 09:30:00,100.05,100.65,100.01,100.17,111805.0,87.8915,88.4186,87.8564,87.997,111805.0
2020-11-20 09:35:00,100.2,100.2,99.72,99.86,8314.0,88.0233,88.0233,87.6016,87.7246,8314.0
2020-11-20 09:40:00,99.87,99.96,99.43,99.59,16954.0,87.7334,87.8125,87.3469,87.4874,16954.0
2020-11-20 09:45:00,99.63,99.89,99.43,99.81,9378.0,87.5226,87.751,87.3469,87.6807,9378.0
2020-11-20 09:50:00,99.81,99.86,99.46,99.62,14541.0,87.6807,87.7246,87.3732,87.5138,14541.0
2020-11-20 09:55:00,99.59,99.6,99.38,99.44,12400.0,87.4874,87.4962,87.303,87.3557,12400.0
2020-11-20 10:00:00,99.46,99.49,98.93,99.15,17549.0,87.3732,87.3996,86.9077,87.1009,17549.0
2020-11-20 10:05:00,99.15,99.2,99.02,99.06,11122.0,87.1009,87.1448,86.9867,87.0219,11122.0
2020-11-20 10:10:00,99.06,99.12,98.76,98.8,17664.0,87.0219,87.0746,86.7583,86.7935,17664.0
2020-11-20 10:15:00,98.86,99.12,98.62,99.08,36550.0,86.8462,87.0746,86.6353,87.0394,36550.0
2020-11-20 10:20:00,99.1,99.4,99.09,99.38,56554.0,87.057,87.3205,87.0482,87.303,56554.0
2020-11-20 10:25:00,99.34,99.41,99.2,99.34,22403.0,87.2678,87.3293,87.1448,87.2678,22403.0
2020-11-20 10:30:00,99.41,99.55,99.23,99.47,45925.0,87.3293,87.4523,87.1712,87.382,45925.0
2020-11-20 10:35:00,99.44,99.71,99.44,99.67,14114.0,87.3557,87.5929,87.3557,87.5577,14114.0
2020-11-20 10:40:00,99.66,99.78,99.58,99.6,29301.0,87.5489,87.6544,87.4787,87.4962,29301.0
2020-11-20 10:45:00,99.61,99.62,99.41,99.51,8595.0,87.505,87.5138,87.3293,87.4172,8595.0
2020-11-20 10:50:00,99.51,99.57,99.36,99.41,17141.0,87.4172,87.4699,87.2854,87.3293,17141.0
2020-11-20 10:55:00,99.41,99.69,99.41,99.64,29751.0,87.3293,87.5753,87.3293,87.5314,29751.0
2020-11-20 11:00:00,99.62,99.94,99.6,99.94,13717.0,87.5138,87.7949,87.4962,87.7949,13717.0
2020-11-20 11:05:00,99.92,100.05,99.85,100.03,12673.0,87.7773,87.8915,87.7159,87.874,12673.0
2020-11-20 11:10:00,100.01,100.19,99.95,100.19,29143.0,87.8564,88.0145,87.8037,88.0145,29143.0
2020-11-20 11:15:00,100.19,100.32,100.15,100.2,13007.0,88.0145,88.1287,87.9794,88.0233,13007.0
2020-11-20 11:20:00,100.27,100.33,100.14,100.14,4181.0,88.0848,88.1375,87.9706,87.9706,4181.0
2020-11-20 11:25:00,100.14,100.23,100.1,100.1,3865.0,87.9706,88.0497,87.9355,87.9355,3865.0
2020-11-20 11:30:00,100.11,100.26,100.09,100.26,4306.0,87.9443,88.076,87.9267,88.076,4306.0
2020-11-20 11:35:00,100.24,100.34,100.16,100.33,11090.0,88.0585,88.1463,87.9882,88.1375,11090.0
2020-11-20 11:40:00,100.33,100.38,100.22,100.23,12174.0,88.1375,88.1814,88.0409,88.0497,12174.0
2020-11-20 11:45:00,100.25,100.31,99.96,99.96,8620.0,88.0672,88.1199,87.8125,87.8125,8620.0
2020-11-20 11:50:00,99.96,100.14,99.95,100.11,39588.0,87.8125,87.9706,87.8037,87.9443,39588.0
2020-11-20 11:55:00,100.13,100.3,100.09,100.29,6707.0,87.9618,88.1112,87.9267,88.1024,6707.0
2020-11-20 12:00:00,100.3,100.52,100.24,100.44,10277.0,88.1112,88.3044,88.0585,88.2342,10277.0
2020-11-20 12:05:00,100.41,100.44,100.35,100.37,4252.0,88.2078,88.2342,88.1551,88.1727,4252.0
2020-11-20 12:10:00,100.36,100.37,100.27,100.29,4564.0,88.1639,88.1727,88.0848,88.1024,4564.0
2020-11-20 12:15:00,100.31,100.34,100.2,100.2,2901.0,88.1199,88.1463,88.0233,88.0233,2901.0
2020-11-20 12:20:00,100.2,100.29,100.14,100.16,8418.0,88.0233,88.1024,87.9706,87.9882,8418.0
2020-11-20 12:25:00,100.18,100.38,100.18,100.3,9750.0,88.0057,88.1814,88.0057,88.1112,9750.0
2020-11-20 12:30:00,100.3,100.5,100.29,100.44,4067.0,88.1112,88.2869,88.1024,88.2342,4067.0
2020-11-20 12:35:00,100.4,100.43,100.1,100.16,17235.0,88.199,88.2254,87.9355,87.9882,17235.0
2020-11-20 12:40:00,100.15,100.16,100.03,100.07,4375.0,87.9794,87.9882,87.874,87.9091,4375.0
2020-11-20 12:45:00,100.08,100.11,99.96,100.02,9224.0,87.9179,87.9443,87.8125,87.8652,9224.0
2020-11-20 12:50:00,100.05,100.1,100.0,100.05,8038.0,87.8915,87.9355,87.8476,87.8915,8038.0
2020-11-20 12:55:00,100.02,100.06,99.97,100.04,22313.0,87.8652,87.9003,87.8213,87.8828,22313.0
2020-11-20 13:00:00,100.04,100.21,100.04,100.15,6092.0,87.8828,88.0321,87.8828,87.9794,6092.0
2020-11-20 13:05:00,100.15,100.27,100.11,100.26,28611.0,87.9794,88.0848,87.9443,88.076,28611.0
2020-11-20 13:10:00,100.26,100.28,100.22,100.27,10462.0,88.076,88.0936,88.0409,88.0848,10462.0
2020-11-20 13:15:00,100.24,100.24,100.14,100.14,7312.0,88.0585,88.0585,87.9706,87.9706,7312.0
2020-11-20 13:20:00,100.17,100.35,100.16,100.32,7700.0,87.997,88.1551,87.9882,88.1287,7700.0
2020-11-20 13:25:00,100.32,100.42,100.32,100.4,7029.0,88.1287,88.2166,88.1287,88.199,7029.0
2020-11-20 13:30:00,100.38,100.4,100.32,100.39,6646.0,88.1814,88.199,88.1287,88.1902,6646.0
2020-11-20 13:35:00,100.39,100.58,100.39,100.5,9737.0,88.1902,88.3571,88.1902,88.2869,9737.0
2020-11-20 13:40:00,100.5,100.52,100.45,100.45,3278.0,88.2869,88.3044,88.2429,88.2429,3278.0
2020-11-20 13:45:00,100.45,100.46,100.4,100.45,5648.0,88.2429,88.2517,88.199,88.2429,5648.0
2020-11-20 13:50:00,100.45,100.45,100.3,100.31,6741.0,88.2429,88.2429,88.1112,88.1199,6741.0
2020-11-20 13:55:00,100.31,100.36,100.3,100.34,3590.0,88.1199,88.1639,88.1112,88.1463,3590.0
2020-11-20 14:00:00,100.39,100.39,100.32,100.38,5544.0,88.1902,88.1902,88.1287,88.1814,5544.0
2020-11-20 14:05:00,100.35,100.36,100.28,100.33,9084.0,88.1551,88.1639,88.0936,88.1375,9084.0
2020-11-20 14:10:00,100.31,100.34,100.28,100.3,7135.0,88.1199,88.1463,88.0936,88.1112,7135.0
2020-11-20 14:15:00,100.31,100.45,100.31,100.4,12254.0,88.1199,88.2429,88.1199,88.199,12254.0
2020-11-20 14:20:00,100.44,100.5,100.36,100.44,4268.0,88.2342,88.2869,88.1639,88.2342,4268.0
2020-11-20 14:25:00,100.44,100.45,100.37,100.44,3415.0,88.2342,88.2429,88.1727,88.2342,3415.0
2020-11-20 14:30:00,100.42,100.52,100.37,100.52,32294.0,88.2166,88.3044,88.1727,88.3044,32294.0
2020-11-20 14:35:00,100.5,100.5,100.24,100.27,12406.0,88.2869,88.2869,88.0585,88.0848,12406.0
2020-11-20 14:40:00,100.28,100.28,100.16,100.18,4396.0,88.0936,88.0936,87.9882,88.0057,4396.0
2020-11-20 14:45:00,100.23,100.23,100.09,100.14,5949.0,88.0497,88.0497,87.9267,87.9706,5949.0
2020-11-20 14:50:00,100.14,100.17,100.09,100.11,6662.0,87.9706,87.997,87.9267,87.9443,6662.0
2020-11-20 14:55:00,100.1,100.18,100.06,100.13,24297.0,87.9355,88.0057,87.9003,87.9618,24297.0
2020-11-20 15:00:00,100.13,100.15,100.0,100.01,10469.0,87.9618,87.9794,87.8476,87.8564,10469.0
2020-11-20 15:05:00,99.99,100.07,99.91,99.94,16378.0,87.8388,87.9091,87.7686,87.7949,16378.0
2020-11-20 15:10:00,99.94,100.03,99.92,100.01,12971.0,87.7949,87.874,87.7773,87.8564,12971.0
2020-11-20 15:15:00,99.98,100.09,99.92,100.05,14468.0,87.8301,87.9267,87.7773,87.8915,14468.0
2020-11-20 15:20:00,100.05,100.16,100.03,100.09,12550.0,87.8915,87.9882,87.874,87.9267,12550.0
2020-11-20 15:25:00,100.09,100.2,100.06,100.13,8660.0,87.9267,88.0233,87.9003,87.9618,8660.0
2020-11-20 15:30:00,100.11,100.26,100.09,100.26,15632.0,87.9443,88.076,87.9267,88.076,15632.0
2020-11-20 15:35:00,100.22,100.46,100.22,100.45,16539.0,88.0409,88.2517,88.0409,88.2429,16539.0
2020-11-20 15:40:00,100.45,100.6,100.41,100.57,25527.0,88.2429,88.3747,88.2078,88.3484,25527.0
2020-11-20 15:45:00,100.56,100.82,100.55,100.64,47206.0,88.3396,88.568,88.3308,88.4098,47206.0
2020-11-20 15:50:00,100.62,100.69,100.48,100.48,55979.0,88.3923,88.4538,88.2693,88.2693,55979.0
2020-11-20 15:55:00,100.48,100.5,100.08,100.31,157703.0,88.2693,88.2869,87.9179,88.1199,157703.0
2020-11-23 09:30:00,99.96,100.72,99.88,100.09,49247.0,87.8125,88.4801,87.7422,87.9267,49247.0
2020-11-23 09:35:00,100.14,100.5,100.0,100.34,9543.0,87.9706,88.2869,87.8476,88.1463,9543.0
2020-11-23 09:40:00,100.34,100.4,100.2,100.31,6872.0,88.1463,88.199,88.0233,88.1199,6872.0
2020-11-23 09:45:00,100.35,100.84,100.32,100.62,13966.0,88.1551,88.5855,88.1287,88.3923,13966.0
2020-11-23 09:50:00,100.64,100.66,100.31,100.34,7050.0,88.4098,88.4274,88.1199,88.1463,7050.0
2020-11-23 09:55:00,100.33,100.45,100.26,100.34,7157.0,88.1375,88.2429,88.076,88.1463,7157.0
2020-11-23 10:00:00,100.35,100.51,100.08,100.1,13154.0,88.1551,88.2956,87.9179,87.9355,13154.0
2020-11-23 10:05:00,100.09,100.17,100.0,100.15,14964.0,87.9267,87.997,87.8476,87.9794,14964.0
2020-11-23 10:10:00,100.17,100.17,99.93,100.0,29550.0,87.997,87.997,87.7861,87.8476,29550.0
2020-11-23 10:15:00,100.01,100.3,99.86,100.25,24433.0,87.8564,88.1112,87.7246,88.0672,24433.0
2020-11-23 10:20:00,100.22,100.29,100.09,100.14,19038.0,88.0409,88.1024,87.9267,87.9706,19038.0
2020-11-23 10:25:00,100.09,100.13,99.95,100.0,10949.0,87.9267,87.9618,87.8037,87.8476,10949.0
2020-11-23 10:30:00,100.0,100.12,99.97,100.0,14328.0,87.8476,87.953,87.8213,87.8476,14328.0
2020-11-23 10:35:00,100.0,100.16,99.98,100.14,10603.0,87.8476,87.9882,87.8301,87.9706,10603.0
2020-11-23 10:40:00,100.16,100.25,100.11,100.23,8842.0,87.9882,88.0672,87.9443,88.0497,8842.0
2020-11-23 10:45:00,100.23,100.39,100.2,100.2,14917.0,88.0497,88.1902,88.0233,88.0233,14917.0
2020-11-23 10:50:00,100.21,100.42,100.21,100.33,14556.0,88.0321,88.2166,88.0321,88.1375,14556.0
2020-11-23 10:55:00,100.33,100.4,100.14,100.33,25093.0,88.1375,88.199,87.9706,88.1375,25093.0
2020-11-23 11:00:00,100.32,100.35,100.12,100.17,14182.0,88.1287,88.1551,87.953,87.997,14182.0
2020-11-23 11:05:00,100.16,100.26,100.09,100.09,7454.0,87.9882,88.076,87.9267,87.9267,7454.0
2020-11-23 11:10:00,100.08,100.28,100.04,100.08,12172.0,87.9179,88.0936,87.8828,87.9179,12172.0
2020-11-23 11:15:00,100.06,100.07,99.93,99.95,15245.0,87.9003,87.9091,87.7861,87.8037,15245.0
2020-11-23 11:20:00,99.95,99.99,99.84,99.95,10133.0,87.8037,87.8388,87.7071,87.8037,10133.0
2020-11-23 11:25:00,99.94,100.02,99.85,99.99,17975.0,87.7949,87.8652,87.7159,87.8388,17975.0
2020-11-23 11:30:00,99.99,100.13,99.92,99.94,8849.0,87.8388,87.9618,87.7773,87.7949,8849.0
2020-11-23 11:35:00,99.96,100.17,99.93,100.0,6082.0,87.8125,87.997,87.7861,87.8476,6082.0
2020-11-23 11:40:00,100.01,100.02,99.82,99.84,9021.0,87.8564,87.8652,87.6895,87.7071,9021.0
2020-11-23 11:45:00,99.85,99.98,99.85,99.93,4816.0,87.7159,87.8301,87.7159,87.7861,4816.0
2020-11-23 11:50:00,99.93,100.01,99.84,99.97,29157.0,87.7861,87.8564,87.7071,87.8213,29157.0
2020-11-23 11:55:00,100.0,100.11,100.0,100.02,4617.0,87.8476,87.9443,87.8476,87.8652,4617.0
2020-11-23 12:00:00,100.02,100.06,99.85,100.02,4449.0,87.8652,87.9003,87.7159,87.8652,4449.0
2020-11-23 12:05:00,100.03,100.06,99.77,100.06,50743.0,87.874,87.9003,87.6456,87.9003,50743.0
2020-11-23 12:10:00,100.06,100.21,100.04,100.08,12729.0,87.9003,88.0321,87.8828,87.9179,12729.0
2020-11-23 12:15:00,100.1,100.17,100.06,100.17,5050.0,87.9355,87.997,87.9003,87.997,5050.0
2020-11-23 12:20:00,100.12,100.21,100.1,100.2,5286.0,87.953,88.0321,87.9355,88.0233,5286.0
2020-11-23 12:25:00,100.15,100.15,100.07,100.11,3664.0,87.9794,87.9794,87.9091,87.9443,3664.0
2020-11-23 12:30:00,100.18,100.28,100.12,100.23,6871.0,88.0057,88.0936,87.953,88.0497,6871.0
2020-11-23 12:35:00,100.25,100.31,100.18,100.25,5308.0,88.0672,88.1199,88.0057,88.0672,5308.0
2020-11-23 12:40:00,100.26,100.47,100.26,100.47,3542.0,88.076,88.2605,88.076,88.2605,3542.0
2020-11-23 12:45:00,100.45,100.56,100.39,100.53,55030.0,88.2429,88.3396,88.1902,88.3132,55030.0
2020-11-23 12:50:00,100.53,100.53,100.43,100.47,4397.0,88.3132,88.3132,88.2254,88.2605,4397.0
2020-11-23 12:55:00,100.43,100.54,100.42,100.5,8128.0,88.2254,88.322,88.2166,88.2869,8128.0
2020-11-23 13:00:00,100.5,100.58,100.47,100.53,7768.0,88.2869,88.3571,88.2605,88.3132,7768.0
2020-11-23 13:05:00,100.52,100.63,100.51,100.63,4919.0,88.3044,88.4011,88.2956,88.4011,4919.0
2020-11-23 13:10:00,100.65,100.7,100.44,100.45,17773.0,88.4186,88.4626,88.2342,88.2429,17773.0
2020-11-23 13:15:00,100.47,100.59,100.47,100.54,6058.0,88.2605,88.3659,88.2605,88.322,6058.0
2020-11-23 13:20:00,100.53,100.7,100.48,100.65,15815.0,88.3132,88.4626,88.2693,88.4186,15815.0
2020-11-23 13:25:00,100.68,100.74,100.62,100.66,8276.0,88.445,88.4977,88.3923,88.4274,8276.0
2020-11-23 13:30:00,100.7,100.87,100.69,100.84,6841.0,88.4626,88.6119,88.4538,88.5855,6841.0
2020-11-23 13:35:00,100.84,100.88,100.7,100.72,13525.0,88.5855,88.6207,88.4626,88.4801,13525.0
2020-11-23 13:40:00,100.72,100.8,100.61,100.68,14326.0,88.4801,88.5504,88.3835,88.445,14326.0
2020-11-23 13:45:00,100.69,100.78,100.64,100.64,15886.0,88.4538,88.5328,88.4098,88.4098,15886.0
2020-11-23 13:50:00,100.63,100.7,100.61,100.62,13121.0,88.4011,88.4626,88.3835,88.3923,13121.0
2020-11-23 13:55:00,100.65,100.65,100.59,100.65,19353.0,88.4186,88.4186,88.3659,88.4186,19353.0
2020-11-23 14:00:00,100.66,100.7,100.5,100.52,18703.0,88.4274,88.4626,88.2869,88.3044,18703.0
2020-11-23 14:05:00,100.54,100.63,100.42,100.42,13445.0,88.322,88.4011,88.2166,88.2166,13445.0
2020-11-23 14:10:00,100.42,100.52,100.41,100.5,7660.0,88.2166,88.3044,88.2078,88.2869,7660.0
2020-11-23 14:15:00,100.5,100.53,100.39,100.44,17172.0,88.2869,88.3132,88.1902,88.2342,17172.0
2020-11-23 14:20:00,100.43,100.51,100.42,100.47,16189.0,88.2254,88.2956,88.2166,88.2605,16189.0
2020-11-23 14:25:00,100.43,100.45,100.37,100.38,14157.0,88.2254,88.2429,88.1727,88.1814,14157.0
2020-11-23 14:30:00,100.38,100.55,100.38,100.54,9191.0,88.1814,88.3308,88.1814,88.322,9191.0
2020-11-23 14:35:00,100.52,100.54,100.42,100.43,15537.0,88.3044,88.322,88.2166,88.2254,15537.0
2020-11-23 14:40:00,100.44,100.54,100.36,100.42,12552.0,88.2342,88.322,88.1639,88.2166,12552.0
2020-11-23 14:45:00,100.45,100.54,100.42,100.45,10460.0,88.2429,88.322,88.2166,88.2429,10460.0
2020-11-23 14:50:00,100.43,100.71,100.41,100.65,47456.0,88.2254,88.4713,88.2078,88.4186,47456.0
2020-11-23 14:55:00,100.65,100.72,100.59,100.68,13376.0,88.4186,88.4801,88.3659,88.445,13376.0
2020-11-23 15:00:00,100.69,100.75,100.65,100.72,37418.0,88.4538,88.5065,88.4186,88.4801,37418.0
2020-11-23 15:05:00,100.7,100.81,100.67,100.73,9711.0,88.4626,88.5592,88.4362,88.4889,9711.0
2020-11-23 15:10:00,100.7,100.7,100.53,100.54,10751.0,88.4626,88.4626,88.3132,88.322,10751.0
2020-11-23 15:15:00,100.53,100.54,100.19,100.22,12691.0,88.3132,88.322,88.0145,88.0409,12691.0
2020-11-23 15:20:00,100.21,100.25,100.05,100.1,13548.0,88.0321,88.0672,87.8915,87.9355,13548.0
2020-11-23 15:25:00,100.1,100.22,100.04,100.14,10261.0,87.9355,88.0409,87.8828,87.9706,10261.0
2020-11-23 15:30:00,100.15,100.15,99.96,100.04,31327.0,87.9794,87.9794,87.8125,87.8828,31327.0
2020-11-23 15:35:00,100.05,100.05,99.91,99.96,37349.0,87.8915,87.8915,87.7686,87.8125,37349.0
2020-11-23 15:40:00,99.98,100.06,99.87,99.9,34770.0,87.8301,87.9003,87.7334,87.7598,34770.0
2020-11-23 15:45:00,99.9,99.93,99.68,99.68,49580.0,87.7598,87.7861,87.5665,87.5665,49580.0
2020-11-23 15:50:00,99.72,99.78,99.5,99.51,76518.0,87.6016,87.6544,87.4084,87.4172,76518.0
2020-11-23 15:55:00,99.51,99.66,99.49,99.56,167211.0,87.4172,87.5489,87.3996,87.4611,167211.0
2020-11-24 09:30:00,100.38,100.58,99.94,99.99,36442.0,88.1814,88.3571,87.7949,87.8388,36442.0
2020-11-24 09:35:00,100.07,100.37,100.06,100.3,9888.0,87.9091,88.1727,87.9003,88.1112,9888.0
2020-11-24 09:40:00,100.44,100.66,100.24,100.24,10687.0,88.2342,88.4274,88.0585,88.0585,10687.0
2020-11-24 09:45:00,100.23,100.29,99.5,99.56,12156.0,88.0497,88.1024,87.4084,87.4611,12156.0
2020-11-24 09:50:00,99.6,99.79,99.57,99.73,14707.0,87.4962,87.6631,87.4699,87.6104,14707.0
2020-11-24 09:55:00,99.8,99.95,99.68,99.95,12735.0,87.6719,87.8037,87.5665,87.8037,12735.0
2020-11-24 10:00:00,99.92,99.93,99.46,99.46,23554.0,87.7773,87.7861,87.3732,87.3732,23554.0
2020-11-24 10:05:00,99.48,99.51,99.29,99.29,31838.0,87.3908,87.4172,87.2239,87.2239,31838.0
2020-11-24 10:10:00,99.3,99.31,99.09,99.17,33727.0,87.2327,87.2415,87.0482,87.1185,33727.0
2020-11-24 10:15:00,99.19,99.24,98.92,98.94,12747.0,87.1361,87.18,86.8989,86.9164,12747.0
2020-11-24 10:20:00,98.92,99.06,98.86,99.06,19913.0,86.8989,87.0219,86.8462,87.0219,19913.0
2020-11-24 10:25:00,99.07,99.08,98.92,98.97,29956.0,87.0306,87.0394,86.8989,86.9428,29956.0
2020-11-24 10:30:00,98.97,98.99,98.53,98.53,38318.0,86.9428,86.9604,86.5563,86.5563,38318.0
2020-11-24 10:35:00,98.59,98.79,98.56,98.72,32556.0,86.609,86.7847,86.5826,86.7232,32556.0
2020-11-24 10:40:00,98.72,98.9,98.69,98.89,27258.0,86.7232,86.8813,86.6968,86.8725,27258.0
2020-11-24 10:45:00,98.84,99.14,98.74,99.14,20387.0,86.8286,87.0921,86.7407,87.0921,20387.0
2020-11-24 10:50:00,99.15,99.18,99.04,99.16,22112.0,87.1009,87.1273,87.0043,87.1097,22112.0
2020-11-24 10:55:00,99.17,99.29,99.1,99.23,24455.0,87.1185,87.2239,87.057,87.1712,24455.0
2020-11-24 11:00:00,99.25,99.47,99.25,99.43,46081.0,87.1888,87.382,87.1888,87.3469,46081.0
2020-11-24 11:05:00,99.45,99.58,99.37,99.42,19387.0,87.3645,87.4787,87.2942,87.3381,19387.0
2020-11-24 11:10:00,99.42,99.72,99.36,99.63,21490.0,87.3381,87.6016,87.2854,87.5226,21490.0
2020-11-24 11:15:00,99.63,99.89,99.57,99.81,14524.0,87.5226,87.751,87.4699,87.6807,14524.0
2020-11-24 11:20:00,99.78,100.25,99.78,100.22,14679.0,87.6544,88.0672,87.6544,88.0409,14679.0
2020-11-24 11:25:00,100.24,100.54,100.16,100.38,20677.0,88.0585,88.322,87.9882,88.1814,20677.0
2020-11-24 11:30:00,100.42,100.55,100.34,100.43,36354.0,88.2166,88.3308,88.1463,88.2254,36354.0
2020-11-24 11:35:00,100.43,100.59,100.24,100.26,25370.0,88.2254,88.3659,88.0585,88.076,25370.0
2020-11-24 11:40:00,100.28,100.32,99.94,100.08,18357.0,88.0936,88.1287,87.7949,87.9179,18357.0
2020-11-24 11:45:00,100.08,100.27,100.02,100.27,10621.0,87.9179,88.0848,87.8652,88.0848,10621.0
2020-11-24 11:50:00,100.27,100.53,100.14,100.52,28048.0,88.0848,88.3132,87.9706,88.3044,28048.0
2020-11-24 11:55:00,100.51,100.73,100.35,100.36,9488.0,88.2956,88.4889,88.1551,88.1639,9488.0
2020-11-24 12:00:00,100.38,100.5,100.28,100.36,16155.0,88.1814,88.2869,88.0936,88.1639,16155.0
2020-11-24 12:05:00,100.41,100.57,100.4,100.54,11185.0,88.2078,88.3484,88.199,88.322,11185.0
2020-11-24 12:10:00,100.55,100.64,100.27,100.31,30367.0,88.3308,88.4098,88.0848,88.1199,30367.0
2020-11-24 12:15:00,100.28,100.3,100.08,100.19,14812.0,88.0936,88.1112,87.9179,88.0145,14812.0
2020-11-24 12:20:00,100.24,100.24,100.12,100.21,18744.0,88.0585,88.0585,87.953,88.0321,18744.0
2020-11-24 12:25:00,100.21,100.21,99.99,100.06,8664.0,88.0321,88.0321,87.8388,87.9003,8664.0
2020-11-24 12:30:00,100.07,100.09,99.95,100.09,19679.0,87.9091,87.9267,87.8037,87.9267,19679.0
2020-11-24 12:35:00,100.07,100.07,99.89,100.01,10356.0,87.9091,87.9091,87.751,87.8564,10356.0
2020-11-24 12:40:00,100.02,100.03,99.79,99.79,8702.0,87.8652,87.874,87.6631,87.6631,8702.0
2020-11-24 12:45:00,99.81,99.87,99.65,99.65,12392.0,87.6807,87.7334,87.5402,87.5402,12392.0
2020-11-24 12:50:00,99.68,99.88,99.67,99.81,10058.0,87.5665,87.7422,87.5577,87.6807,10058.0
2020-11-24 12:55:00,99.81,99.94,99.78,99.84,11136.0,87.6807,87.7949,87.6544,87.7071,11136.0
2020-11-24 13:00:00,99.86,99.93,99.8,99.91,7791.0,87.7246,87.7861,87.6719,87.7686,7791.0
2020-11-24 13:05:00,99.95,100.04,99.91,100.04,12365.0,87.8037,87.8828,87.7686,87.8828,12365.0
2020-11-24 13:10:00,100.03,100.1,100.01,100.03,14075.0,87.874,87.9355,87.8564,87.874,14075.0
2020-11-24 13:15:00,100.04,100.12,99.93,99.94,10761.0,87.8828,87.953,87.7861,87.7949,10761.0
2020-11-24 13:20:00,99.92,99.92,99.7,99.7,10968.0,87.7773,87.7773,87.5841,87.5841,10968.0
2020-11-24 13:25:00,99.69,99.82,99.6,99.82,8218.0,87.5753,87.6895,87.4962,87.6895,8218.0
2020-11-24 13:30:00,99.81,99.94,99.81,99.88,8949.0,87.6807,87.7949,87.6807,87.7422,8949.0
2020-11-24 13:35:00,99.89,99.99,99.86,99.88,13007.0,87.751,87.8388,87.7246,87.7422,13007.0
2020-11-24 13:40:00,99.89,100.21,99.83,99.95,32409.0,87.751,88.0321,87.6983,87.8037,32409.0
2020-11-24 13:45:00,99.96,100.02,99.88,99.9,7007.0,87.8125,87.8652,87.7422,87.7598,7007.0
2020-11-24 13:50:00,99.9,99.92,99.72,99.74,7295.0,87.7598,87.7773,87.6016,87.6192,7295.0
2020-11-24 13:55:00,99.73,99.82,99.73,99.79,9869.0,87.6104,87.6895,87.6104,87.6631,9869.0
2020-11-24 14:00:00,99.8,99.81,99.73,99.78,13379.0,87.6719,87.6807,87.6104,87.6544,13379.0
2020-11-24 14:05:00,99.82,99.82,99.71,99.78,13277.0,87.6895,87.6895,87.5929,87.6544,13277.0
2020-11-24 14:10:00,99.81,99.83,99.68,99.7,22182.0,87.6807,87.6983,87.5665,87.5841,22182.0
2020-11-24 14:15:00,99.7,99.7,99.53,99.58,16375.0,87.5841,87.5841,87.4347,87.4787,16375.0
2020-11-24 14:20:00,99.57,99.62,99.51,99.52,10645.0,87.4699,87.5138,87.4172,87.426,10645.0
2020-11-24 14:25:00,99.53,99.76,99.53,99.67,11843.0,87.4347,87.6368,87.4347,87.5577,11843.0
2020-11-24 14:30:00,99.67,99.74,99.66,99.7,11543.0,87.5577,87.6192,87.5489,87.5841,11543.0
2020-11-24 14:35:00,99.7,99.73,99.62,99.64,17064.0,87.5841,87.6104,87.5138,87.5314,17064.0
2020-11-24 14:40:00,99.61,99.7,99.58,99.64,11866.0,87.505,87.5841,87.4787,87.5314,11866.0
2020-11-24 14:45:00,99.64,99.64,99.48,99.55,10221.0,87.5314,87.5314,87.3908,87.4523,10221.0
2020-11-24 14:50:00,99.54,99.58,99.38,99.4,9755.0,87.4435,87.4787,87.303,87.3205,9755.0
2020-11-24 14:55:00,99.38,99.43,99.23,99.32,18481.0,87.303,87.3469,87.1712,87.2503,18481.0
2020-11-24 15:00:00,99.3,99.31,99.12,99.23,26213.0,87.2327,87.2415,87.0746,87.1712,26213.0
2020-11-24 15:05:00,99.26,99.32,99.16,99.24,17269.0,87.1975,87.2503,87.1097,87.18,17269.0
2020-11-24 15:10:00,99.22,99.36,99.18,99.31,18413.0,87.1624,87.2854,87.1273,87.2415,18413.0
2020-11-24 15:15:00,99.32,99.36,99.17,99.21,16052.0,87.2503,87.2854,87.1185,87.1536,16052.0
2020-11-24 15:20:00,99.19,99.34,99.19,99.32,25636.0,87.1361,87.2678,87.1361,87.2503,25636.0
2020-11-24 15:25:00,99.3,99.36,99.18,99.34,18945.0,87.2327,87.2854,87.1273,87.2678,18945.0
2020-11-24 15:30:00,99.33,99.36,99.08,99.09,29869.0,87.259,87.2854,87.0394,87.0482,29869.0
2020-11-24 15:35:00,99.12,99.24,99.01,99.01,27555.0,87.0746,87.18,86.9779,86.9779,27555.0
2020-11-24 15:40:00,99.0,99.08,98.85,98.95,41543.0,86.9691,87.0394,86.8374,86.9252,41543.0
2020-11-24 15:45:00,98.94,99.1,98.89,99.03,29193.0,86.9164,87.057,86.8725,86.9955,29193.0
2020-11-24 15:50:00,99.05,99.16,98.92,99.06,39872.0,87.0131,87.1097,86.8989,87.0219,39872.0
2020-11-24 15:55:00,99.08,99.13,98.74,98.81,175098.0,87.0394,87.0833,86.7407,86.8022,175098.0
2020-11-25 09:30:00,99.24,99.41,98.5,98.98,45281.0,87.18,87.3293,86.5299,86.9516,45281.0
2020-11-25 09:35:00,98.97,99.45,98.78,99.37,16849.0,86.9428,87.3645,86.7759,87.2942,16849.0
2020-11-25 09:40:00,99.43,99.54,99.14,99.28,3542.0,87.3469,87.4435,87.0921,87.2151,3542.0
2020-11-25 09:45:00,99.2,99.23,98.83,98.83,10328.0,87.1448,87.1712,86.8198,86.8198,10328.0
2020-11-25 09:50:00,98.94,99.05,98.66,98.76,17114.0,86.9164,87.0131,86.6705,86.7583,17114.0
2020-11-25 09:55:00,98.75,98.97,98.63,98.76,33898.0,86.7495,86.9428,86.6441,86.7583,33898.0
2020-11-25 10:00:00,98.82,99.05,98.71,98.82,19415.0,86.811,87.0131,86.7144,86.811,19415.0
2020-11-25 10:05:00,98.89,99.03,98.79,98.84,24723.0,86.8725,86.9955,86.7847,86.8286,24723.0
2020-11-25 10:10:00,98.89,99.05,98.88,99.02,18127.0,86.8725,87.0131,86.8637,86.9867,18127.0
2020-11-25 10:15:00,99.04,99.1,98.8,98.81,6213.0,87.0043,87.057,86.7935,86.8022,6213.0
2020-11-25 10:20:00,98.84,99.06,98.8,99.02,20973.0,86.8286,87.0219,86.7935,86.9867,20973.0
2020-11-25 10:25:00,99.03,99.06,98.91,98.95,40320.0,86.9955,87.0219,86.8901,86.9252,40320.0
2020-11-25 10:30:00,98.95,99.35,98.9,99.35,26725.0,86.9252,87.2766,86.8813,87.2766,26725.0
2020-11-25 10:35:00,99.35,99.4,99.19,99.4,10493.0,87.2766,87.3205,87.1361,87.3205,10493.0
2020-11-25 10:40:00,99.38,99.4,99.21,99.3,19132.0,87.303,87.3205,87.1536,87.2327,19132.0
2020-11-25 10:45:00,99.26,99.26,98.99,99.04,11078.0,87.1975,87.1975,86.9604,87.0043,11078.0
2020-11-25 10:50:00,99.04,99.19,99.01,99.11,11634.0,87.0043,87.1361,86.9779,87.0658,11634.0
2020-11-25 10:55:00,99.09,99.09,98.88,98.92,8547.0,87.0482,87.0482,86.8637,86.8989,8547.0
2020-11-25 11:00:00,98.95,99.04,98.86,98.94,14361.0,86.9252,87.0043,86.8462,86.9164,14361.0
2020-11-25 11:05:00,98.96,99.0,98.87,98.87,8385.0,86.934,86.9691,86.8549,86.8549,8385.0
2020-11-25 11:10:00,98.91,98.96,98.64,98.72,12109.0,86.8901,86.934,86.6529,86.7232,12109.0
2020-11-25 11:15:00,98.72,98.72,98.58,98.58,13042.0,86.7232,86.7232,86.6002,86.6002,13042.0
2020-11-25 11:20:00,98.6,98.73,98.58,98.69,8936.0,86.6178,86.732,86.6002,86.6968,8936.0
2020-11-25 11:25:00,98.73,98.93,98.73,98.93,9885.0,86.732,86.9077,86.732,86.9077,9885.0
2020-11-25 11:30:00,98.88,98.97,98.83,98.95,5797.0,86.8637,86.9428,86.8198,86.9252,5797.0
2020-11-25 11:35:00,98.92,99.02,98.85,98.88,5800.0,86.8989,86.9867,86.8374,86.8637,5800.0
2020-11-25 11:40:00,98.91,98.96,98.81,98.9,11272.0,86.8901,86.934,86.8022,86.8813,11272.0
2020-11-25 11:45:00,98.88,98.97,98.85,98.97,5353.0,86.8637,86.9428,86.8374,86.9428,5353.0
2020-11-25 11:50:00,98.95,98.99,98.89,98.94,6219.0,86.9252,86.9604,86.8725,86.9164,6219.0
2020-11-25 11:55:00,98.95,99.07,98.91,99.04,5878.0,86.9252,87.0306,86.8901,87.0043,5878.0
2020-11-25 12:00:00,99.01,99.21,99.01,99.17,6229.0,86.9779,87.1536,86.9779,87.1185,6229.0
2020-11-25 12:05:00,99.18,99.18,99.13,99.16,7045.0,87.1273,87.1273,87.0833,87.1097,7045.0
2020-11-25 12:10:00,99.17,99.24,99.12,99.19,9141.0,87.1185,87.18,87.0746,87.1361,9141.0
2020-11-25 12:15:00,99.18,99.2,99.13,99.18,7034.0,87.1273,87.1448,87.0833,87.1273,7034.0
2020-11-25 12:20:00,99.19,99.19,99.02,99.03,4955.0,87.1361,87.1361,86.9867,86.9955,4955.0
2020-11-25 12:25:00,99.05,99.05,98.89,98.9,15137.0,87.0131,87.0131,86.8725,86.8813,15137.0
2020-11-25 12:30:00,98.9,99.06,98.87,99.06,5162.0,86.8813,87.0219,86.8549,87.0219,5162.0
2020-11-25 12:35:00,99.03,99.08,99.01,99.02,5583.0,86.9955,87.0394,86.9779,86.9867,5583.0
2020-11-25 12:40:00,99.01,99.11,99.0,99.09,7776.0,86.9779,87.0658,86.9691,87.0482,7776.0
2020-11-25 12:45:00,99.09,99.14,99.03,99.03,5506.0,87.0482,87.0921,86.9955,86.9955,5506.0
2020-11-25 12:50:00,99.03,99.09,99.02,99.04,4911.0,86.9955,87.0482,86.9867,87.0043,4911.0
2020-11-25 12:55:00,99.05,99.14,99.03,99.1,21205.0,87.0131,87.0921,86.9955,87.057,21205.0
2020-11-25 13:00:00,99.12,99.12,98.98,98.98,4669.0,87.0746,87.0746,86.9516,86.9516,4669.0
2020-11-25 13:05:00,99.03,99.03,98.97,99.0,7276.0,86.9955,86.9955,86.9428,86.9691,7276.0
2020-11-25 13:10:00,99.01,99.02,98.95,98.95,13644.0,86.9779,86.9867,86.9252,86.9252,13644.0
2020-11-25 13:15:00,98.94,98.98,98.81,98.86,8078.0,86.9164,86.9516,86.8022,86.8462,8078.0
2020-11-25 13:20:00,98.83,98.88,98.78,98.87,6323.0,86.8198,86.8637,86.7759,86.8549,6323.0
2020-11-25 13:25:00,98.88,98.94,98.83,98.83,8523.0,86.8637,86.9164,86.8198,86.8198,8523.0
2020-11-25 13:30:00,98.8,98.98,98.8,98.96,4175.0,86.7935,86.9516,86.7935,86.934,4175.0
2020-11-25 13:35:00,98.96,99.04,98.89,99.01,10808.0,86.934,87.0043,86.8725,86.9779,10808.0
2020-11-25 13:40:00,99.03,99.03,98.89,98.9,8989.0,86.9955,86.9955,86.8725,86.8813,8989.0
2020-11-25 13:45:00,98.93,99.06,98.9,99.02,7931.0,86.9077,87.0219,86.8813,86.9867,7931.0
2020-11-25 13:50:00,99.05,99.17,99.05,99.14,3900.0,87.0131,87.1185,87.0131,87.0921,3900.0
2020-11-25 13:55:00,99.15,99.22,99.14,99.18,10253.0,87.1009,87.1624,87.0921,87.1273,10253.0
2020-11-25 14:00:00,99.22,99.27,99.17,99.26,5767.0,87.1624,87.2063,87.1185,87.1975,5767.0
2020-11-25 14:05:00,99.23,99.31,99.16,99.22,13461.0,87.1712,87.2415,87.1097,87.1624,13461.0
2020-11-25 14:10:00,99.25,99.3,99.17,99.3,6604.0,87.1888,87.2327,87.1185,87.2327,6604.0
2020-11-25 14:15:00,99.28,99.41,99.2,99.26,40031.0,87.2151,87.3293,87.1448,87.1975,40031.0
2020-11-25 14:20:00,99.25,99.25,99.13,99.23,14036.0,87.1888,87.1888,87.0833,87.1712,14036.0
2020-11-25 14:25:00,99.22,99.29,99.21,99.25,8225.0,87.1624,87.2239,87.1536,87.1888,8225.0
2020-11-25 14:30:00,99.22,99.28,99.15,99.15,7570.0,87.1624,87.2151,87.1009,87.1009,7570.0
2020-11-25 14:35:00,99.13,99.21,99.11,99.16,10327.0,87.0833,87.1536,87.0658,87.1097,10327.0
2020-11-25 14:40:00,99.15,99.17,99.03,99.08,11709.0,87.1009,87.1185,86.9955,87.0394,11709.0
2020-11-25 14:45:00,99.11,99.13,99.05,99.09,7999.0,87.0658,87.0833,87.0131,87.0482,7999.0
2020-11-25 14:50:00,99.08,99.17,99.05,99.12,9223.0,87.0394,87.1185,87.0131,87.0746,9223.0
2020-11-25 14:55:00,99.12,99.17,99.08,99.08,7731.0,87.0746,87.1185,87.0394,87.0394,7731.0
2020-11-25 15:00:00,99.07,99.07,98.93,98.98,9964.0,87.0306,87.0306,86.9077,86.9516,9964.0
2020-11-25 15:05:00,99.0,99.09,98.96,99.04,7971.0,86.9691,87.0482,86.934,87.0043,7971.0
2020-11-25 15:10:00,99.06,99.1,99.01,99.03,14132.0,87.0219,87.057,86.9779,86.9955,14132.0
2020-11-25 15:15:00,99.03,99.11,99.01,99.1,16329.0,86.9955,87.0658,86.9779,87.057,16329.0
2020-11-25 15:20:00,99.1,99.1,98.92,98.93,15373.0,87.057,87.057,86.8989,86.9077,15373.0
2020-11-25 15:25:00,98.92,98.97,98.83,98.92,11959.0,86.8989,86.9428,86.8198,86.8989,11959.0
2020-11-25 15:30:00,98.93,99.14,98.87,99.13,13862.0,86.9077,87.0921,86.8549,87.0833,13862.0
2020-11-25 15:35:00,99.15,99.15,99.01,99.01,19079.0,87.1009,87.1009,86.9779,86.9779,19079.0
2020-11-25 15:40:00,99.0,99.15,99.0,99.14,22292.0,86.9691,87.1009,86.9691,87.0921,22292.0
2020-11-25 15:45:00,99.12,99.14,98.95,98.95,34740.0,87.0746,87.0921,86.9252,86.9252,34740.0
2020-11-25 15:50:00,98.94,99.0,98.83,98.98,71535.0,86.9164,86.9691,86.8198,86.9516,71535.0
2020-11-25 15:55:00,98.98,99.16,98.87,99.06,121102.0,86.9516,87.1097,86.8549,87.0219,121102.0
2020-11-27 09:30:00,99.45,99.71,98.8,98.83,46259.0,87.3645,87.5929,86.7935,86.8198,46259.0
2020-11-27 09:35:00,99.1,99.58,98.99,99.43,21703.0,87.057,87.4787,86.9604,87.3469,21703.0
2020-11-27 09:40:00,99.43,99.46,99.03,99.24,7271.0,87.3469,87.3732,86.9955,87.18,7271.0
2020-11-27 09:45:00,99.19,99.36,99.05,99.2,15189.0,87.1361,87.2854,87.0131,87.1448,15189.0
2020-11-27 09:50:00,99.23,99.3,99.04,99.29,21803.0,87.1712,87.2327,87.0043,87.2239,21803.0
2020-11-27 09:55:00,99.21,99.31,99.11,99.26,18475.0,87.1536,87.2415,87.0658,87.1975,18475.0
2020-11-27 10:00:00,99.26,99.66,99.15,99.56,29885.0,87.1975,87.5489,87.1009,87.4611,29885.0
2020-11-27 10:05:00,99.56,99.85,99.53,99.74,12805.0,87.4611,87.7159,87.4347,87.6192,12805.0
2020-11-27 10:10:00,99.73,99.84,99.7,99.81,8541.0,87.6104,87.7071,87.5841,87.6807,8541.0
2020-11-27 10:15:00,99.81,99.85,99.61,99.75,17053.0,87.6807,87.7159,87.505,87.628,17053.0
2020-11-27 10:20:00,99.75,99.9,99.74,99.88,12998.0,87.628,87.7598,87.6192,87.7422,12998.0
2020-11-27 10:25:00,99.87,99.97,99.73,99.75,21234.0,87.7334,87.8213,87.6104,87.628,21234.0
2020-11-27 10:30:00,99.76,99.78,99.66,99.75,18802.0,87.6368,87.6544,87.5489,87.628,18802.0
2020-11-27 10:35:00,99.73,99.9,99.66,99.84,26475.0,87.6104,87.7598,87.5489,87.7071,26475.0
2020-11-27 10:40:00,99.86,100.02,99.85,99.99,20227.0,87.7246,87.8652,87.7159,87.8388,20227.0
2020-11-27 10:45:00,100.0,100.1,99.84,99.94,10904.0,87.8476,87.9355,87.7071,87.7949,10904.0
2020-11-27 10:50:00,99.96,100.0,99.82,99.94,11900.0,87.8125,87.8476,87.6895,87.7949,11900.0
2020-11-27 10:55:00,99.92,99.98,99.85,99.94,11773.0,87.7773,87.8301,87.7159,87.7949,11773.0
2020-11-27 11:00:00,99.94,100.33,99.94,100.14,23319.0,87.7949,88.1375,87.7949,87.9706,23319.0
2020-11-27 11:05:00,100.1,100.35,100.09,100.32,12852.0,87.9355,88.1551,87.9267,88.1287,12852.0
2020-11-27 11:10:00,100.28,100.42,100.27,100.42,18836.0,88.0936,88.2166,88.0848,88.2166,18836.0
2020-11-27 11:15:00,100.38,100.6,100.27,100.58,20165.0,88.1814,88.3747,88.0848,88.3571,20165.0
2020-11-27 11:20:00,100.61,100.67,100.42,100.56,12700.0,88.3835,88.4362,88.2166,88.3396,12700.0
2020-11-27 11:25:00,100.56,100.56,100.3,100.37,11666.0,88.3396,88.3396,88.1112,88.1727,11666.0
2020-11-27 11:30:00,100.41,100.47,100.3,100.39,14746.0,88.2078,88.2605,88.1112,88.1902,14746.0
2020-11-27 11:35:00,100.39,100.63,100.35,100.63,14128.0,88.1902,88.4011,88.1551,88.4011,14128.0
2020-11-27 11:40:00,100.61,100.69,100.56,100.66,13568.0,88.3835,88.4538,88.3396,88.4274,13568.0
2020-11-27 11:45:00,100.65,100.84,100.58,100.6,22317.0,88.4186,88.5855,88.3571,88.3747,22317.0
2020-11-27 11:50:00,100.61,100.62,100.36,100.54,14205.0,88.3835,88.3923,88.1639,88.322,14205.0
2020-11-27 11:55:00,100.5,100.56,100.4,100.53,11940.0,88.2869,88.3396,88.199,88.3132,11940.0
2020-11-27 12:00:00,100.53,100.63,100.39,100.41,16217.0,88.3132,88.4011,88.1902,88.2078,16217.0
2020-11-27 12:05:00,100.41,100.66,100.41,100.61,15939.0,88.2078,88.4274,88.2078,88.3835,15939.0
2020-11-27 12:10:00,100.61,100.64,100.34,100.51,15487.0,88.3835,88.4098,88.1463,88.2956,15487.0
2020-11-27 12:15:00,100.48,100.55,100.43,100.48,7524.0,88.2693,88.3308,88.2254,88.2693,7524.0
2020-11-27 12:20:00,100.48,100.48,100.35,100.41,12751.0,88.2693,88.2693,88.1551,88.2078,12751.0
2020-11-27 12:25:00,100.4,100.55,100.37,100.45,14306.0,88.199,88.3308,88.1727,88.2429,14306.0
2020-11-27 12:30:00,100.43,100.48,100.36,100.46,18890.0,88.2254,88.2693,88.1639,88.2517,18890.0
2020-11-27 12:35:00,100.45,100.57,100.43,100.49,17826.0,88.2429,88.3484,88.2254,88.2781,17826.0
2020-11-27 12:40:00,100.48,100.54,100.45,100.48,11797.0,88.2693,88.322,88.2429,88.2693,11797.0
2020-11-27 12:45:00,100.48,100.64,100.48,100.64,13642.0,88.2693,88.4098,88.2693,88.4098,13642.0
2020-11-27 12:50:00,100.64,100.75,100.62,100.75,30702.0,88.4098,88.5065,88.3923,88.5065,30702.0
2020-11-27 12:55:00,100.77,100.8,100.54,100.74,52389.0,88.524,88.5504,88.322,88.4977,52389.0
2020-11-30 09:30:00,100.47,101.01,100.25,100.87,49563.0,88.2605,88.7349,88.0672,88.6119,49563.0
2020-11-30 09:35:00,100.9,101.0,100.59,100.77,20166.0,88.6383,88.7261,88.3659,88.524,20166.0
2020-11-30 09:40:00,100.72,100.81,100.34,100.48,12949.0,88.4801,88.5592,88.1463,88.2693,12949.0
2020-11-30 09:45:00,100.55,100.64,100.06,100.19,10189.0,88.3308,88.4098,87.9003,88.0145,10189.0
2020-11-30 09:50:00,100.22,100.39,100.13,100.28,6531.0,88.0409,88.1902,87.9618,88.0936,6531.0
2020-11-30 09:55:00,100.39,100.65,100.32,100.32,12290.0,88.1902,88.4186,88.1287,88.1287,12290.0
2020-11-30 10:00:00,100.4,100.4,100.21,100.31,8019.0,88.199,88.199,88.0321,88.1199,8019.0
2020-11-30 10:05:00,100.35,100.56,100.34,100.42,10327.0,88.1551,88.3396,88.1463,88.2166,10327.0
2020-11-30 10:10:00,100.37,100.37,100.02,100.12,13731.0,88.1727,88.1727,87.8652,87.953,13731.0
2020-11-30 10:15:00,100.07,100.07,99.68,99.68,11655.0,87.9091,87.9091,87.5665,87.5665,11655.0
2020-11-30 10:20:00,99.7,99.96,99.69,99.93,11255.0,87.5841,87.8125,87.5753,87.7861,11255.0
2020-11-30 10:25:00,99.88,99.93,99.72,99.73,10895.0,87.7422,87.7861,87.6016,87.6104,10895.0
2020-11-30 10:30:00,99.75,99.9,99.71,99.72,13446.0,87.628,87.7598,87.5929,87.6016,13446.0
2020-11-30 10:35:00,99.71,99.85,99.6,99.74,10331.0,87.5929,87.7159,87.4962,87.6192,10331.0
2020-11-30 10:40:00,99.74,99.83,99.64,99.83,15476.0,87.6192,87.6983,87.5314,87.6983,15476.0
2020-11-30 10:45:00,99.78,100.04,99.72,99.75,12253.0,87.6544,87.8828,87.6016,87.628,12253.0
2020-11-30 10:50:00,99.83,99.92,99.79,99.85,7468.0,87.6983,87.7773,87.6631,87.7159,7468.0
2020-11-30 10:55:00,99.9,100.01,99.75,100.01,11628.0,87.7598,87.8564,87.628,87.8564,11628.0
2020-11-30 11:00:00,99.95,99.97,99.7,99.81,15500.0,87.8037,87.8213,87.5841,87.6807,15500.0
2020-11-30 11:05:00,99.88,100.01,99.83,99.86,14370.0,87.7422,87.8564,87.6983,87.7246,14370.0
2020-11-30 11:10:00,99.85,100.13,99.82,99.92,8567.0,87.7159,87.9618,87.6895,87.7773,8567.0
2020-11-30 11:15:00,99.92,100.0,99.86,99.86,20908.0,87.7773,87.8476,87.7246,87.7246,20908.0
2020-11-30 11:20:00,99.85,99.88,99.72,99.81,7980.0,87.7159,87.7422,87.6016,87.6807,7980.0
2020-11-30 11:25:00,99.78,99.86,99.74,99.78,5305.0,87.6544,87.7246,87.6192,87.6544,5305.0
2020-11-30 11:30:00,99.78,99.8,99.5,99.55,5383.0,87.6544,87.6719,87.4084,87.4523,5383.0
2020-11-30 11:35:00,99.51,99.65,99.37,99.41,11065.0,87.4172,87.5402,87.2942,87.3293,11065.0
2020-11-30 11:40:00,99.4,99.47,99.25,99.29,7033.0,87.3205,87.382,87.1888,87.2239,7033.0
2020-11-30 11:45:00,99.31,99.35,99.09,99.15,19440.0,87.2415,87.2766,87.0482,87.1009,19440.0
2020-11-30 11:50:00,99.17,99.4,99.17,99.37,7473.0,87.1185,87.3205,87.1185,87.2942,7473.0
2020-11-30 11:55:00,99.38,99.4,99.26,99.29,8433.0,87.303,87.3205,87.1975,87.2239,8433.0
2020-11-30 12:00:00,99.26,99.4,99.24,99.39,7464.0,87.1975,87.3205,87.18,87.3118,7464.0
2020-11-30 12:05:00,99.42,99.42,99.31,99.37,7581.0,87.3381,87.3381,87.2415,87.2942,7581.0
2020-11-30 12:10:00,99.36,99.46,99.28,99.37,11743.0,87.2854,87.3732,87.2151,87.2942,11743.0
2020-11-30 12:15:00,99.37,99.52,99.36,99.43,9040.0,87.2942,87.426,87.2854,87.3469,9040.0
2020-11-30 12:20:00,99.44,99.59,99.44,99.51,7078.0,87.3557,87.4874,87.3557,87.4172,7078.0
2020-11-30 12:25:00,99.49,99.63,99.48,99.51,15624.0,87.3996,87.5226,87.3908,87.4172,15624.0
2020-11-30 12:30:00,99.48,99.65,99.46,99.65,14062.0,87.3908,87.5402,87.3732,87.5402,14062.0
2020-11-30 12:35:00,99.64,99.74,99.57,99.6,14102.0,87.5314,87.6192,87.4699,87.4962,14102.0
2020-11-30 12:40:00,99.6,99.72,99.58,99.66,11451.0,87.4962,87.6016,87.4787,87.5489,11451.0
2020-11-30 12:45:00,99.66,99.75,99.64,99.72,7301.0,87.5489,87.628,87.5314,87.6016,7301.0
2020-11-30 12:50:00,99.74,99.84,99.72,99.76,10079.0,87.6192,87.7071,87.6016,87.6368,10079.0
2020-11-30 12:55:00,99.75,99.75,99.55,99.55,27650.0,87.628,87.628,87.4523,87.4523,27650.0
2020-11-30 13:00:00,99.54,99.56,99.36,99.36,15075.0,87.4435,87.4611,87.2854,87.2854,15075.0
2020-11-30 13:05:00,99.37,99.46,99.33,99.38,8697.0,87.2942,87.3732,87.259,87.303,8697.0
2020-11-30 13:10:00,99.43,99.44,99.34,99.39,6743.0,87.3469,87.3557,87.2678,87.3118,6743.0
2020-11-30 13:15:00,99.39,99.57,99.38,99.52,32124.0,87.3118,87.4699,87.303,87.426,32124.0
2020-11-30 13:20:00,99.52,99.55,99.48,99.55,17607.0,87.426,87.4523,87.3908,87.4523,17607.0
2020-11-30 13:25:00,99.53,99.63,99.53,99.55,9549.0,87.4347,87.5226,87.4347,87.4523,9549.0
2020-11-30 13:30:00,99.57,99.59,99.41,99.44,26519.0,87.4699,87.4874,87.3293,87.3557,26519.0
2020-11-30 13:35:00,99.44,99.61,99.43,99.54,9062.0,87.3557,87.505,87.3469,87.4435,9062.0
2020-11-30 13:40:00,99.55,99.59,99.51,99.58,9347.0,87.4523,87.4874,87.4172,87.4787,9347.0
2020-11-30 13:45:00,99.55,99.61,99.5,99.54,11687.0,87.4523,87.505,87.4084,87.4435,11687.0
2020-11-30 13:50:00,99.57,99.61,99.52,99.6,7022.0,87.4699,87.505,87.426,87.4962,7022.0
2020-11-30 13:55:00,99.58,99.68,99.54,99.58,10293.0,87.4787,87.5665,87.4435,87.4787,10293.0
2020-11-30 14:00:00,99.55,99.66,99.5,99.57,13226.0,87.4523,87.5489,87.4084,87.4699,13226.0
2020-11-30 14:05:00,99.57,99.66,99.57,99.62,7526.0,87.4699,87.5489,87.4699,87.5138,7526.0
2020-11-30 14:10:00,99.63,99.84,99.63,99.77,11377.0,87.5226,87.7071,87.5226,87.6456,11377.0
2020-11-30 14:15:00,99.79,99.79,99.7,99.76,8175.0,87.6631,87.6631,87.5841,87.6368,8175.0
2020-11-30 14:20:00,99.75,99.84,99.74,99.83,7092.0,87.628,87.7071,87.6192,87.6983,7092.0
2020-11-30 14:25:00,99.8,99.9,99.8,99.87,6615.0,87.6719,87.7598,87.6719,87.7334,6615.0
2020-11-30 14:30:00,99.88,99.9,99.81,99.85,10501.0,87.7422,87.7598,87.6807,87.7159,10501.0
2020-11-30 14:35:00,99.85,99.85,99.78,99.78,11000.0,87.7159,87.7159,87.6544,87.6544,11000.0
2020-11-30 14:40:00,99.8,99.9,99.79,99.82,13354.0,87.6719,87.7598,87.6631,87.6895,13354.0
2020-11-30 14:45:00,99.84,99.95,99.83,99.91,7809.0,87.7071,87.8037,87.6983,87.7686,7809.0
2020-11-30 14:50:00,99.93,100.02,99.83,99.89,14102.0,87.7861,87.8652,87.6983,87.751,14102.0
2020-11-30 14:55:00,99.91,100.28,99.91,100.28,9960.0,87.7686,88.0936,87.7686,88.0936,9960.0
2020-11-30 15:00:00,100.28,100.29,100.0,100.07,14702.0,88.0936,88.1024,87.8476,87.9091,14702.0
2020-11-30 15:05:00,100.12,100.16,99.98,100.0,9314.0,87.953,87.9882,87.8301,87.8476,9314.0
2020-11-30 15:10:00,99.97,100.1,99.91,100.01,19945.0,87.8213,87.9355,87.7686,87.8564,19945.0
2020-11-30 15:15:00,100.01,100.19,100.0,100.17,9984.0,87.8564,88.0145,87.8476,87.997,9984.0
2020-11-30 15:20:00,100.15,100.24,100.09,100.23,15387.0,87.9794,88.0585,87.9267,88.0497,15387.0
2020-11-30 15:25:00,100.2,100.3,100.03,100.07,13376.0,88.0233,88.1112,87.874,87.9091,13376.0
2020-11-30 15:30:00,100.06,100.37,100.05,100.31,11834.0,87.9003,88.1727,87.8915,88.1199,11834.0
2020-11-30 15:35:00,100.31,100.35,100.11,100.11,14847.0,88.1199,88.1551,87.9443,87.9443,14847.0
2020-11-30 15:40:00,100.08,100.23,100.06,100.17,24694.0,87.9179,88.0497,87.9003,87.997,24694.0
2020-11-30 15:45:00,100.18,100.3,100.05,100.28,55050.0,88.0057,88.1112,87.8915,88.0936,55050.0
2020-11-30 15:50:00,100.23,100.32,100.05,100.23,66379.0,88.0497,88.1287,87.8915,88.0497,66379.0
2020-11-30 15:55:00,100.23,100.27,99.92,100.06,283645.0,88.0497,88.0848,87.7773,87.9003,283645.0
2020-12-01 09:30:00,100.84,100.99,100.66,100.85,60255.0,88.5855,88.7173,88.4274,88.5943,60255.0
2020-12-01 09:35:00,100.78,100.93,100.44,100.68,47427.0,88.5328,88.6646,88.2342,88.445,47427.0
2020-12-01 09:40:00,100.73,100.89,100.62,100.72,68339.0,88.4889,88.6295,88.3923,88.4801,68339.0
2020-12-01 09:45:00,100.71,100.82,100.53,100.82,9928.0,88.4713,88.568,88.3132,88.568,9928.0
2020-12-01 09:50:00,100.82,101.22,100.8,101.09,40314.0,88.568,88.9194,88.5504,88.8052,40314.0
2020-12-01 09:55:00,101.09,101.17,100.73,101.08,30033.0,88.8052,88.8754,88.4889,88.7964,30033.0
2020-12-01 10:00:00,101.04,101.07,100.79,100.82,27320.0,88.7612,88.7876,88.5416,88.568,27320.0
2020-12-01 10:05:00,100.86,101.08,100.77,101.08,21825.0,88.6031,88.7964,88.524,88.7964,21825.0
2020-12-01 10:10:00,101.03,101.03,100.65,100.72,11377.0,88.7525,88.7525,88.4186,88.4801,11377.0
2020-12-01 10:15:00,100.74,100.97,100.6,100.89,14557.0,88.4977,88.6997,88.3747,88.6295,14557.0
2020-12-01 10:20:00,100.88,101.3,100.88,101.27,19418.0,88.6207,88.9896,88.6207,88.9633,19418.0
2020-12-01 10:25:00,101.26,101.4,101.23,101.28,11579.0,88.9545,89.0775,88.9281,88.9721,11579.0
2020-12-01 10:30:00,101.28,101.4,101.21,101.3,15442.0,88.9721,89.0775,88.9106,88.9896,15442.0
2020-12-01 10:35:00,101.31,101.35,101.13,101.18,11355.0,88.9984,89.0336,88.8403,88.8842,11355.0
2020-12-01 10:40:00,101.18,101.23,101.1,101.22,7952.0,88.8842,88.9281,88.8139,88.9194,7952.0
2020-12-01 10:45:00,101.24,101.25,101.1,101.2,11789.0,88.9369,88.9457,88.8139,88.9018,11789.0
2020-12-01 10:50:00,101.24,101.3,101.22,101.28,12891.0,88.9369,88.9896,88.9194,88.9721,12891.0
2020-12-01 10:55:00,101.28,101.46,101.26,101.43,5897.0,88.9721,89.1302,88.9545,89.1038,5897.0
2020-12-01 11:00:00,101.44,101.79,101.44,101.74,16171.0,89.1126,89.4201,89.1126,89.3762,16171.0
2020-12-01 11:05:00,101.76,101.89,101.69,101.89,19196.0,89.3937,89.5079,89.3322,89.5079,19196.0
2020-12-01 11:10:00,101.85,101.88,101.77,101.82,14497.0,89.4728,89.4992,89.4025,89.4464,14497.0
2020-12-01 11:15:00,101.8,101.81,101.71,101.72,10923.0,89.4289,89.4377,89.3498,89.3586,10923.0
2020-12-01 11:20:00,101.72,101.76,101.5,101.51,9006.0,89.3586,89.3937,89.1653,89.1741,9006.0
2020-12-01 11:25:00,101.48,101.56,101.44,101.44,11030.0,89.1478,89.218,89.1126,89.1126,11030.0
2020-12-01 11:30:00,101.45,101.82,101.39,101.75,111156.0,89.1214,89.4464,89.0687,89.385,111156.0
2020-12-01 11:35:00,101.73,101.81,101.59,101.76,5849.0,89.3674,89.4377,89.2444,89.3937,5849.0
2020-12-01 11:40:00,101.79,101.91,101.78,101.87,19217.0,89.4201,89.5255,89.4113,89.4904,19217.0
2020-12-01 11:45:00,101.84,101.89,101.49,101.53,59384.0,89.464,89.5079,89.1566,89.1917,59384.0
2020-12-01 11:50:00,101.58,101.58,101.37,101.38,5974.0,89.2356,89.2356,89.0511,89.0599,5974.0
2020-12-01 11:55:00,101.39,101.53,101.29,101.29,6601.0,89.0687,89.1917,88.9809,88.9809,6601.0
2020-12-01 12:00:00,101.28,101.32,101.16,101.26,20406.0,88.9721,89.0072,88.8667,88.9545,20406.0
2020-12-01 12:05:00,101.3,101.34,100.95,101.05,42809.0,88.9896,89.0248,88.6822,88.77,42809.0
2020-12-01 12:10:00,101.05,101.1,100.93,100.97,16464.0,88.77,88.8139,88.6646,88.6997,16464.0
2020-12-01 12:15:00,100.97,101.02,100.9,100.95,16141.0,88.6997,88.7437,88.6383,88.6822,16141.0
2020-12-01 12:20:00,100.95,100.97,100.78,100.86,20955.0,88.6822,88.6997,88.5328,88.6031,20955.0
2020-12-01 12:25:00,100.87,100.9,100.78,100.81,22862.0,88.6119,88.6383,88.5328,88.5592,22862.0
2020-12-01 12:30:00,100.83,100.84,100.58,100.63,20460.0,88.5768,88.5855,88.3571,88.4011,20460.0
2020-12-01 12:35:00,100.63,100.79,100.6,100.78,11256.0,88.4011,88.5416,88.3747,88.5328,11256.0
2020-12-01 12:40:00,100.74,100.77,100.59,100.59,14510.0,88.4977,88.524,88.3659,88.3659,14510.0
2020-12-01 12:45:00,100.59,100.84,100.58,100.73,6092.0,88.3659,88.5855,88.3571,88.4889,6092.0
2020-12-01 12:50:00,100.74,100.82,100.55,100.58,8043.0,88.4977,88.568,88.3308,88.3571,8043.0
2020-12-01 12:55:00,100.55,100.6,100.48,100.5,10169.0,88.3308,88.3747,88.2693,88.2869,10169.0
2020-12-01 13:00:00,100.49,100.68,100.49,100.65,5441.0,88.2781,88.445,88.2781,88.4186,5441.0
2020-12-01 13:05:00,100.7,100.86,100.65,100.86,9552.0,88.4626,88.6031,88.4186,88.6031,9552.0
2020-12-01 13:10:00,100.87,100.94,100.82,100.94,13068.0,88.6119,88.6734,88.568,88.6734,13068.0
2020-12-01 13:15:00,100.97,101.13,100.95,101.05,12409.0,88.6997,88.8403,88.6822,88.77,12409.0
2020-12-01 13:20:00,101.03,101.13,101.03,101.09,4706.0,88.7525,88.8403,88.7525,88.8052,4706.0
2020-12-01 13:25:00,101.06,101.18,101.02,101.16,11825.0,88.7788,88.8842,88.7437,88.8667,11825.0
2020-12-01 13:30:00,101.25,101.25,101.08,101.16,5477.0,88.9457,88.9457,88.7964,88.8667,5477.0
2020-12-01 13:35:00,101.14,101.19,101.03,101.03,4849.0,88.8491,88.893,88.7525,88.7525,4849.0
2020-12-01 13:40:00,101.07,101.2,101.06,101.18,10074.0,88.7876,88.9018,88.7788,88.8842,10074.0
2020-12-01 13:45:00,101.15,101.26,101.1,101.17,7409.0,88.8579,88.9545,88.8139,88.8754,7409.0
2020-12-01 13:50:00,101.2,101.24,101.11,101.14,12275.0,88.9018,88.9369,88.8227,88.8491,12275.0
2020-12-01 13:55:00,101.08,101.25,101.08,101.19,11128.0,88.7964,88.9457,88.7964,88.893,11128.0
2020-12-01 14:00:00,101.2,101.32,101.16,101.3,10974.0,88.9018,89.0072,88.8667,88.9896,10974.0
2020-12-01 14:05:00,101.3,101.32,101.19,101.19,14220.0,88.9896,89.0072,88.893,88.893,14220.0
2020-12-01 14:10:00,101.2,101.2,101.05,101.07,6378.0,88.9018,88.9018,88.77,88.7876,6378.0
2020-12-01 14:15:00,101.09,101.13,100.93,100.94,15347.0,88.8052,88.8403,88.6646,88.6734,15347.0
2020-12-01 14:20:00,100.9,100.9,100.71,100.81,33994.0,88.6383,88.6383,88.4713,88.5592,33994.0
2020-12-01 14:25:00,100.82,100.84,100.72,100.75,9924.0,88.568,88.5855,88.4801,88.5065,9924.0
2020-12-01 14:30:00,100.75,100.81,100.65,100.7,17055.0,88.5065,88.5592,88.4186,88.4626,17055.0
2020-12-01 14:35:00,100.71,100.74,100.62,100.72,193458.0,88.4713,88.4977,88.3923,88.4801,193458.0
2020-12-01 14:40:00,100.73,101.02,100.71,100.96,24632.0,88.4889,88.7437,88.4713,88.691,24632.0
2020-12-01 14:45:00,100.95,101.01,100.88,100.99,28327.0,88.6822,88.7349,88.6207,88.7173,28327.0
2020-12-01 14:50:00,100.97,101.05,100.7,100.76,17699.0,88.6997,88.77,88.4626,88.5153,17699.0
2020-12-01 14:55:00,100.73,100.8,100.42,100.42,12311.0,88.4889,88.5504,88.2166,88.2166,12311.0
2020-12-01 15:00:00,100.49,100.54,100.28,100.35,24069.0,88.2781,88.322,88.0936,88.1551,24069.0
2020-12-01 15:05:00,100.31,100.35,100.14,100.19,14048.0,88.1199,88.1551,87.9706,88.0145,14048.0
2020-12-01 15:10:00,100.15,100.42,100.15,100.35,26177.0,87.9794,88.2166,87.9794,88.1551,26177.0
2020-12-01 15:15:00,100.31,100.37,100.18,100.21,70694.0,88.1199,88.1727,88.0057,88.0321,70694.0
2020-12-01 15:20:00,100.22,100.38,100.21,100.34,17391.0,88.0409,88.1814,88.0321,88.1463,17391.0
2020-12-01 15:25:00,100.33,100.56,100.3,100.53,14223.0,88.1375,88.3396,88.1112,88.3132,14223.0
2020-12-01 15:30:00,100.54,100.54,100.34,100.5,39346.0,88.322,88.322,88.1463,88.2869,39346.0
2020-12-01 15:35:00,100.48,100.61,100.48,100.5,22918.0,88.2693,88.3835,88.2693,88.2869,22918.0
2020-12-01 15:40:00,100.53,100.56,100.38,100.5,20317.0,88.3132,88.3396,88.1814,88.2869,20317.0
2020-12-01 15:45:00,100.5,100.6,100.43,100.6,29889.0,88.2869,88.3747,88.2254,88.3747,29889.0
2020-12-01 15:50:00,100.61,100.61,100.31,100.47,65909.0,88.3835,88.3835,88.1199,88.2605,65909.0
2020-12-01 15:55:00,100.45,100.53,100.17,100.22,189141.0,88.2429,88.3132,87.997,88.0409,189141.0
2020-12-02 09:30:00,99.82,99.82,99.17,99.48,36424.0,87.6895,87.6895,87.1185,87.3908,36424.0
2020-12-02 09:35:00,99.49,99.99,99.29,99.9,16258.0,87.3996,87.8388,87.2239,87.7598,16258.0
2020-12-02 09:40:00,99.88,99.96,99.45,99.48,16778.0,87.7422,87.8125,87.3645,87.3908,16778.0
2020-12-02 09:45:00,99.4,99.53,99.25,99.53,16280.0,87.3205,87.4347,87.1888,87.4347,16280.0
2020-12-02 09:50:00,99.48,99.94,99.42,99.87,19851.0,87.3908,87.7949,87.3381,87.7334,19851.0
2020-12-02 09:55:00,99.95,100.15,99.89,99.89,16419.0,87.8037,87.9794,87.751,87.751,16419.0
2020-12-02 10:00:00,99.93,99.98,99.44,99.44,17876.0,87.7861,87.8301,87.3557,87.3557,17876.0
2020-12-02 10:05:00,99.44,99.51,99.23,99.28,18255.0,87.3557,87.4172,87.1712,87.2151,18255.0
2020-12-02 10:10:00,99.28,99.28,98.94,98.97,24966.0,87.2151,87.2151,86.9164,86.9428,24966.0
2020-12-02 10:15:00,98.98,99.04,98.78,98.81,23993.0,86.9516,87.0043,86.7759,86.8022,23993.0
2020-12-02 10:20:00,98.81,99.01,98.78,98.9,13446.0,86.8022,86.9779,86.7759,86.8813,13446.0
2020-12-02 10:25:00,98.83,98.99,98.8,98.91,14630.0,86.8198,86.9604,86.7935,86.8901,14630.0
2020-12-02 10:30:00,98.9,99.04,98.9,98.91,7336.0,86.8813,87.0043,86.8813,86.8901,7336.0
2020-12-02 10:35:00,98.9,98.97,98.78,98.8,11040.0,86.8813,86.9428,86.7759,86.7935,11040.0
2020-12-02 10:40:00,98.82,98.98,98.75,98.93,13777.0,86.811,86.9516,86.7495,86.9077,13777.0
2020-12-02 10:45:00,98.91,98.92,98.7,98.77,27273.0,86.8901,86.8989,86.7056,86.7671,27273.0
2020-12-02 10:50:00,98.74,98.83,98.64,98.64,27605.0,86.7407,86.8198,86.6529,86.6529,27605.0
2020-12-02 10:55:00,98.64,98.65,98.44,98.53,10681.0,86.6529,86.6617,86.4772,86.5563,10681.0
2020-12-02 11:00:00,98.49,98.63,98.49,98.58,12100.0,86.5211,86.6441,86.5211,86.6002,12100.0
2020-12-02 11:05:00,98.58,98.71,98.3,98.3,18219.0,86.6002,86.7144,86.3542,86.3542,18219.0
2020-12-02 11:10:00,98.34,98.38,98.27,98.31,16220.0,86.3894,86.4245,86.3279,86.363,16220.0
2020-12-02 11:15:00,98.28,98.31,98.11,98.18,12370.0,86.3366,86.363,86.1873,86.2488,12370.0
2020-12-02 11:20:00,98.25,98.3,98.2,98.25,8712.0,86.3103,86.3542,86.2664,86.3103,8712.0
2020-12-02 11:25:00,98.25,98.39,98.23,98.39,44405.0,86.3103,86.4333,86.2927,86.4333,44405.0
2020-12-02 11:30:00,98.4,98.47,98.31,98.4,13558.0,86.4421,86.5036,86.363,86.4421,13558.0
2020-12-02 11:35:00,98.43,98.43,98.24,98.24,35953.0,86.4684,86.4684,86.3015,86.3015,35953.0
2020-12-02 11:40:00,98.21,98.24,98.12,98.2,18067.0,86.2751,86.3015,86.1961,86.2664,18067.0
2020-12-02 11:45:00,98.18,98.33,98.18,98.29,13374.0,86.2488,86.3806,86.2488,86.3454,13374.0
2020-12-02 11:50:00,98.29,98.4,98.26,98.29,5708.0,86.3454,86.4421,86.3191,86.3454,5708.0
2020-12-02 11:55:00,98.25,98.28,98.11,98.16,14138.0,86.3103,86.3366,86.1873,86.2312,14138.0
2020-12-02 12:00:00,98.19,98.22,98.07,98.14,19484.0,86.2576,86.2839,86.1522,86.2137,19484.0
2020-12-02 12:05:00,98.15,98.22,98.11,98.22,27521.0,86.2224,86.2839,86.1873,86.2839,27521.0
2020-12-02 12:10:00,98.17,98.28,98.16,98.26,7945.0,86.24,86.3366,86.2312,86.3191,7945.0
2020-12-02 12:15:00,98.26,98.33,98.18,98.26,6369.0,86.3191,86.3806,86.2488,86.3191,6369.0
2020-12-02 12:20:00,98.28,98.31,98.22,98.23,23331.0,86.3366,86.363,86.2839,86.2927,23331.0
2020-12-02 12:25:00,98.24,98.31,98.16,98.31,5962.0,86.3015,86.363,86.2312,86.363,5962.0
2020-12-02 12:30:00,98.29,98.29,98.25,98.26,2675.0,86.3454,86.3454,86.3103,86.3191,2675.0
2020-12-02 12:35:00,98.28,98.35,98.28,98.34,8453.0,86.3366,86.3981,86.3366,86.3894,8453.0
2020-12-02 12:40:00,98.33,98.43,98.32,98.36,5973.0,86.3806,86.4684,86.3718,86.4069,5973.0
2020-12-02 12:45:00,98.37,98.57,98.34,98.42,10535.0,86.4157,86.5914,86.3894,86.4596,10535.0
2020-12-02 12:50:00,98.42,98.49,98.33,98.41,24424.0,86.4596,86.5211,86.3806,86.4508,24424.0
2020-12-02 12:55:00,98.4,98.41,98.32,98.39,22140.0,86.4421,86.4508,86.3718,86.4333,22140.0
2020-12-02 13:00:00,98.4,98.42,98.28,98.28,10013.0,86.4421,86.4596,86.3366,86.3366,10013.0
2020-12-02 13:05:00,98.35,98.43,98.29,98.32,9204.0,86.3981,86.4684,86.3454,86.3718,9204.0
2020-12-02 13:10:00,98.31,98.37,98.28,98.33,9873.0,86.363,86.4157,86.3366,86.3806,9873.0
2020-12-02 13:15:00,98.31,98.38,98.28,98.3,21206.0,86.363,86.4245,86.3366,86.3542,21206.0
2020-12-02 13:20:00,98.3,98.31,98.17,98.23,17267.0,86.3542,86.363,86.24,86.2927,17267.0
2020-12-02 13:25:00,98.25,98.26,98.14,98.17,7133.0,86.3103,86.3191,86.2137,86.24,7133.0
2020-12-02 13:30:00,98.18,98.21,98.12,98.21,6632.0,86.2488,86.2751,86.1961,86.2751,6632.0
2020-12-02 13:35:00,98.23,98.27,98.13,98.24,100871.0,86.2927,86.3279,86.2049,86.3015,100871.0
2020-12-02 13:40:00,98.25,98.31,98.17,98.29,23833.0,86.3103,86.363,86.24,86.3454,23833.0
2020-12-02 13:45:00,98.29,98.31,98.19,98.24,7075.0,86.3454,86.363,86.2576,86.3015,7075.0
2020-12-02 13:50:00,98.21,98.21,98.07,98.09,6918.0,86.2751,86.2751,86.1522,86.1697,6918.0
2020-12-02 13:55:00,98.11,98.27,98.07,98.2,127260.0,86.1873,86.3279,86.1522,86.2664,127260.0
2020-12-02 14:00:00,98.2,98.25,98.0,98.03,130817.0,86.2664,86.3103,86.0907,86.117,130817.0
2020-12-02 14:05:00,98.04,98.04,97.83,97.89,43978.0,86.1258,86.1258,85.9413,85.994,43978.0
2020-12-02 14:10:00,97.92,97.96,97.85,97.9,12642.0,86.0204,86.0555,85.9589,86.0028,12642.0
2020-12-02 14:15:00,97.9,98.02,97.9,98.0,13861.0,86.0028,86.1082,86.0028,86.0907,13861.0
2020-12-02 14:20:00,98.03,98.12,98.01,98.1,16005.0,86.117,86.1961,86.0995,86.1785,16005.0
2020-12-02 14:25:00,98.08,98.12,98.02,98.08,8282.0,86.1609,86.1961,86.1082,86.1609,8282.0
2020-12-02 14:30:00,98.06,98.16,98.06,98.1,22233.0,86.1434,86.2312,86.1434,86.1785,22233.0
2020-12-02 14:35:00,98.1,98.1,97.87,97.88,15619.0,86.1785,86.1785,85.9765,85.9853,15619.0
2020-12-02 14:40:00,97.87,97.92,97.81,97.81,18154.0,85.9765,86.0204,85.9238,85.9238,18154.0
2020-12-02 14:45:00,97.8,97.93,97.78,97.9,9200.0,85.915,86.0292,85.8974,86.0028,9200.0
2020-12-02 14:50:00,97.9,97.94,97.83,97.83,9099.0,86.0028,86.038,85.9413,85.9413,9099.0
2020-12-02 14:55:00,97.85,97.89,97.82,97.86,14542.0,85.9589,85.994,85.9325,85.9677,14542.0
2020-12-02 15:00:00,97.86,97.96,97.83,97.86,12691.0,85.9677,86.0555,85.9413,85.9677,12691.0
2020-12-02 15:05:00,97.88,97.88,97.79,97.81,14112.0,85.9853,85.9853,85.9062,85.9238,14112.0
2020-12-02 15:10:00,97.8,97.81,97.67,97.75,22424.0,85.915,85.9238,85.8008,85.8711,22424.0
2020-12-02 15:15:00,97.75,97.86,97.74,97.77,22399.0,85.8711,85.9677,85.8623,85.8886,22399.0
2020-12-02 15:20:00,97.77,97.77,97.68,97.69,15351.0,85.8886,85.8886,85.8096,85.8183,15351.0
2020-12-02 15:25:00,97.7,97.75,97.66,97.7,20325.0,85.8271,85.8711,85.792,85.8271,20325.0
2020-12-02 15:30:00,97.7,97.73,97.59,97.7,31986.0,85.8271,85.8535,85.7305,85.8271,31986.0
2020-12-02 15:35:00,97.7,97.72,97.64,97.66,28195.0,85.8271,85.8447,85.7744,85.792,28195.0
2020-12-02 15:40:00,97.65,97.72,97.6,97.63,48925.0,85.7832,85.8447,85.7393,85.7656,48925.0
2020-12-02 15:45:00,97.62,97.7,97.47,97.7,42351.0,85.7568,85.8271,85.6251,85.8271,42351.0
2020-12-02 15:50:00,97.7,97.76,97.46,97.54,60628.0,85.8271,85.8798,85.6163,85.6866,60628.0
2020-12-02 15:55:00,97.62,97.68,97.48,97.52,176609.0,85.7568,85.8096,85.6339,85.669,176609.0
2020-12-03 09:30:00,97.26,97.8,97.07,97.77,31531.0,85.4406,85.915,85.2737,85.8886,31531.0
2020-12-03 09:35:00,97.7,97.89,97.55,97.68,13222.0,85.8271,85.994,85.6954,85.8096,13222.0
2020-12-03 09:40:00,97.71,97.83,97.46,97.53,14166.0,85.8359,85.9413,85.6163,85.6778,14166.0
2020-12-03 09:45:00,97.49,97.59,97.44,97.53,9299.0,85.6426,85.7305,85.5987,85.6778,9299.0
2020-12-03 09:50:00,97.52,97.56,97.27,97.47,17037.0,85.669,85.7041,85.4494,85.6251,17037.0
2020-12-03 09:55:00,97.44,97.62,97.44,97.52,23910.0,85.5987,85.7568,85.5987,85.669,23910.0
2020-12-03 10:00:00,97.58,97.87,97.52,97.71,21739.0,85.7217,85.9765,85.669,85.8359,21739.0
2020-12-03 10:05:00,97.73,97.77,97.54,97.54,10754.0,85.8535,85.8886,85.6866,85.6866,10754.0
2020-12-03 10:10:00,97.52,97.67,97.38,97.5,11668.0,85.669,85.8008,85.546,85.6514,11668.0
2020-12-03 10:15:00,97.5,97.64,97.36,97.6,25842.0,85.6514,85.7744,85.5284,85.7393,25842.0
2020-12-03 10:20:00,97.67,97.69,97.46,97.68,20399.0,85.8008,85.8183,85.6163,85.8096,20399.0
2020-12-03 10:25:00,97.68,97.77,97.56,97.6,16750.0,85.8096,85.8886,85.7041,85.7393,16750.0
2020-12-03 10:30:00,97.59,97.71,97.5,97.71,29349.0,85.7305,85.8359,85.6514,85.8359,29349.0
2020-12-03 10:35:00,97.68,97.95,97.61,97.86,16616.0,85.8096,86.0467,85.7481,85.9677,16616.0
2020-12-03 10:40:00,97.87,97.96,97.81,97.91,44469.0,85.9765,86.0555,85.9238,86.0116,44469.0
2020-12-03 10:45:00,97.89,97.96,97.7,97.83,17259.0,85.994,86.0555,85.8271,85.9413,17259.0
2020-12-03 10:50:00,97.79,97.88,97.77,97.84,15028.0,85.9062,85.9853,85.8886,85.9501,15028.0
2020-12-03 10:55:00,97.81,97.84,97.68,97.73,26381.0,85.9238,85.9501,85.8096,85.8535,26381.0
2020-12-03 11:00:00,97.74,97.77,97.68,97.7,19278.0,85.8623,85.8886,85.8096,85.8271,19278.0
2020-12-03 11:05:00,97.72,97.74,97.63,97.69,39615.0,85.8447,85.8623,85.7656,85.8183,39615.0
2020-12-03 11:10:00,97.63,97.69,97.49,97.63,28922.0,85.7656,85.8183,85.6426,85.7656,28922.0
2020-12-03 11:15:00,97.63,97.74,97.52,97.65,102384.0,85.7656,85.8623,85.669,85.7832,102384.0
2020-12-03 11:20:00,97.63,97.74,97.63,97.72,39150.0,85.7656,85.8623,85.7656,85.8447,39150.0
2020-12-03 11:25:00,97.72,97.72,97.62,97.64,15830.0,85.8447,85.8447,85.7568,85.7744,15830.0
2020-12-03 11:30:00,97.65,97.76,97.63,97.68,17236.0,85.7832,85.8798,85.7656,85.8096,17236.0
2020-12-03 11:35:00,97.68,97.72,97.61,97.68,28308.0,85.8096,85.8447,85.7481,85.8096,28308.0
2020-12-03 11:40:00,97.68,97.72,97.59,97.63,17079.0,85.8096,85.8447,85.7305,85.7656,17079.0
2020-12-03 11:45:00,97.65,97.7,97.52,97.56,24214.0,85.7832,85.8271,85.669,85.7041,24214.0
2020-12-03 11:50:00,97.58,97.64,97.56,97.64,7591.0,85.7217,85.7744,85.7041,85.7744,7591.0
2020-12-03 11:55:00,97.64,97.72,97.53,97.66,18571.0,85.7744,85.8447,85.6778,85.792,18571.0
2020-12-03 12:00:00,97.66,97.86,97.63,97.69,18523.0,85.792,85.9677,85.7656,85.8183,18523.0
2020-12-03 12:05:00,97.69,97.72,97.64,97.72,13566.0,85.8183,85.8447,85.7744,85.8447,13566.0
2020-12-03 12:10:00,97.72,97.75,97.59,97.62,19320.0,85.8447,85.8711,85.7305,85.7568,19320.0
2020-12-03 12:15:00,97.62,97.73,97.6,97.73,12428.0,85.7568,85.8535,85.7393,85.8535,12428.0
2020-12-03 12:20:00,97.72,97.75,97.67,97.73,31620.0,85.8447,85.8711,85.8008,85.8535,31620.0
2020-12-03 12:25:00,97.73,97.73,97.68,97.7,24127.0,85.8535,85.8535,85.8096,85.8271,24127.0
2020-12-03 12:30:00,97.69,97.75,97.67,97.71,32408.0,85.8183,85.8711,85.8008,85.8359,32408.0
2020-12-03 12:35:00,97.7,97.71,97.65,97.68,21149.0,85.8271,85.8359,85.7832,85.8096,21149.0
2020-12-03 12:40:00,97.67,97.67,97.53,97.56,61862.0,85.8008,85.8008,85.6778,85.7041,61862.0
2020-12-03 12:45:00,97.54,97.59,97.54,97.55,13032.0,85.6866,85.7305,85.6866,85.6954,13032.0
2020-12-03 12:50:00,97.55,97.68,97.53,97.68,12267.0,85.6954,85.8096,85.6778,85.8096,12267.0
2020-12-03 12:55:00,97.68,97.73,97.64,97.66,19142.0,85.8096,85.8535,85.7744,85.792,19142.0
2020-12-03 13:00:00,97.66,97.68,97.56,97.58,11752.0,85.792,85.8096,85.7041,85.7217,11752.0
2020-12-03 13:05:00,97.59,97.61,97.42,97.46,32425.0,85.7305,85.7481,85.5812,85.6163,32425.0
2020-12-03 13:10:00,97.44,97.51,97.33,97.37,17140.0,85.5987,85.6602,85.5021,85.5372,17140.0
2020-12-03 13:15:00,97.35,97.45,97.35,97.36,9525.0,85.5197,85.6075,85.5197,85.5284,9525.0
2020-12-03 13:20:00,97.36,97.41,97.33,97.41,5760.0,85.5284,85.5724,85.5021,85.5724,5760.0
2020-12-03 13:25:00,97.39,97.39,97.34,97.35,13333.0,85.5548,85.5548,85.5109,85.5197,13333.0
2020-12-03 13:30:00,97.36,97.36,97.24,97.25,34687.0,85.5284,85.5284,85.423,85.4318,34687.0
2020-12-03 13:35:00,97.25,97.32,97.2,97.28,13331.0,85.4318,85.4933,85.3879,85.4582,13331.0
2020-12-03 13:40:00,97.29,97.32,97.21,97.31,28626.0,85.467,85.4933,85.3967,85.4845,28626.0
2020-12-03 13:45:00,97.34,97.41,97.27,97.37,24683.0,85.5109,85.5724,85.4494,85.5372,24683.0
2020-12-03 13:50:00,97.39,97.41,97.33,97.37,15132.0,85.5548,85.5724,85.5021,85.5372,15132.0
2020-12-03 13:55:00,97.37,97.38,97.25,97.29,19743.0,85.5372,85.546,85.4318,85.467,19743.0
2020-12-03 14:00:00,97.28,97.38,97.22,97.32,26926.0,85.4582,85.546,85.4055,85.4933,26926.0
2020-12-03 14:05:00,97.3,97.3,97.2,97.27,14869.0,85.4757,85.4757,85.3879,85.4494,14869.0
2020-12-03 14:10:00,97.26,97.26,97.13,97.13,18666.0,85.4406,85.4406,85.3264,85.3264,18666.0
2020-12-03 14:15:00,97.13,97.25,97.13,97.23,11629.0,85.3264,85.4318,85.3264,85.4142,11629.0
2020-12-03 14:20:00,97.23,97.3,97.2,97.24,24968.0,85.4142,85.4757,85.3879,85.423,24968.0
2020-12-03 14:25:00,97.24,97.27,97.18,97.21,15085.0,85.423,85.4494,85.3703,85.3967,15085.0
2020-12-03 14:30:00,97.22,97.31,97.19,97.3,14111.0,85.4055,85.4845,85.3791,85.4757,14111.0
2020-12-03 14:35:00,97.3,97.31,97.24,97.26,37185.0,85.4757,85.4845,85.423,85.4406,37185.0
2020-12-03 14:40:00,97.25,97.3,97.23,97.28,29121.0,85.4318,85.4757,85.4142,85.4582,29121.0
2020-12-03 14:45:00,97.27,97.28,97.17,97.21,30526.0,85.4494,85.4582,85.3615,85.3967,30526.0
2020-12-03 14:50:00,97.22,97.27,97.18,97.25,41202.0,85.4055,85.4494,85.3703,85.4318,41202.0
2020-12-03 14:55:00,97.26,97.32,97.22,97.29,40829.0,85.4406,85.4933,85.4055,85.467,40829.0
2020-12-03 15:00:00,97.28,97.32,97.24,97.26,42558.0,85.4582,85.4933,85.423,85.4406,42558.0
2020-12-03 15:05:00,97.26,97.3,97.14,97.15,34921.0,85.4406,85.4757,85.3352,85.344,34921.0
2020-12-03 15:10:00,97.13,97.3,97.13,97.23,64270.0,85.3264,85.4757,85.3264,85.4142,64270.0
2020-12-03 15:15:00,97.22,97.35,97.21,97.24,69940.0,85.4055,85.5197,85.3967,85.423,69940.0
2020-12-03 15:20:00,97.24,97.3,97.24,97.25,64820.0,85.423,85.4757,85.423,85.4318,64820.0
2020-12-03 15:25:00,97.25,97.28,97.21,97.22,55703.0,85.4318,85.4582,85.3967,85.4055,55703.0
2020-12-03 15:30:00,97.22,97.32,97.21,97.23,85878.0,85.4055,85.4933,85.3967,85.4142,85878.0
2020-12-03 15:35:00,97.22,97.28,96.89,96.91,83486.0,85.4055,85.4582,85.1156,85.1331,83486.0
2020-12-03 15:40:00,96.9,97.05,96.83,97.03,66810.0,85.1243,85.2561,85.0629,85.2385,66810.0
2020-12-03 15:45:00,97.05,97.3,96.99,97.19,57592.0,85.2561,85.4757,85.2034,85.3791,57592.0
2020-12-03 15:50:00,97.21,97.21,96.59,96.67,73757.0,85.3967,85.3967,84.852,84.9223,73757.0
2020-12-03 15:55:00,96.64,97.1,96.63,97.05,266411.0,84.8959,85.3,84.8872,85.2561,266411.0
2020-12-04 09:30:00,97.61,98.19,97.25,98.08,64325.0,85.7481,86.2576,85.4318,86.1609,64325.0
2020-12-04 09:35:00,98.11,98.33,98.01,98.05,20154.0,86.1873,86.3806,86.0995,86.1346,20154.0
2020-12-04 09:40:00,98.04,98.59,98.02,98.16,16237.0,86.1258,86.609,86.1082,86.2312,16237.0
2020-12-04 09:45:00,98.18,98.57,98.03,98.06,25812.0,86.2488,86.5914,86.117,86.1434,25812.0
2020-12-04 09:50:00,98.08,98.1,97.58,97.58,16365.0,86.1609,86.1785,85.7217,85.7217,16365.0
2020-12-04 09:55:00,97.62,97.8,97.47,97.75,50518.0,85.7568,85.915,85.6251,85.8711,50518.0
2020-12-04 10:00:00,97.85,97.89,97.67,97.82,23354.0,85.9589,85.994,85.8008,85.9325,23354.0
2020-12-04 10:05:00,97.86,97.92,97.8,97.82,14246.0,85.9677,86.0204,85.915,85.9325,14246.0
2020-12-04 10:10:00,97.82,97.82,97.59,97.63,13510.0,85.9325,85.9325,85.7305,85.7656,13510.0
2020-12-04 10:15:00,97.61,97.94,97.57,97.91,26018.0,85.7481,86.038,85.7129,86.0116,26018.0
2020-12-04 10:20:00,97.89,97.89,97.75,97.78,15375.0,85.994,85.994,85.8711,85.8974,15375.0
2020-12-04 10:25:00,97.76,98.05,97.7,98.03,18115.0,85.8798,86.1346,85.8271,86.117,18115.0
2020-12-04 10:30:00,98.04,98.12,97.94,98.1,27986.0,86.1258,86.1961,86.038,86.1785,27986.0
2020-12-04 10:35:00,98.1,98.23,97.94,98.23,30773.0,86.1785,86.2927,86.038,86.2927,30773.0
2020-12-04 10:40:00,98.21,98.57,98.21,98.56,27952.0,86.2751,86.5914,86.2751,86.5826,27952.0
2020-12-04 10:45:00,98.61,98.75,98.57,98.58,9800.0,86.6265,86.7495,86.5914,86.6002,9800.0
2020-12-04 10:50:00,98.62,98.7,98.52,98.56,14289.0,86.6353,86.7056,86.5475,86.5826,14289.0
2020-12-04 10:55:00,98.6,98.7,98.58,98.7,25883.0,86.6178,86.7056,86.6002,86.7056,25883.0
2020-12-04 11:00:00,98.7,98.75,98.57,98.58,7265.0,86.7056,86.7495,86.5914,86.6002,7265.0
2020-12-04 11:05:00,98.63,98.64,98.53,98.62,17820.0,86.6441,86.6529,86.5563,86.6353,17820.0
2020-12-04 11:10:00,98.62,98.63,98.52,98.58,11825.0,86.6353,86.6441,86.5475,86.6002,11825.0
2020-12-04 11:15:00,98.6,98.6,98.48,98.51,34440.0,86.6178,86.6178,86.5123,86.5387,34440.0
2020-12-04 11:20:00,98.51,98.59,98.41,98.5,80180.0,86.5387,86.609,86.4508,86.5299,80180.0
2020-12-04 11:25:00,98.51,98.59,98.4,98.4,21812.0,86.5387,86.609,86.4421,86.4421,21812.0
2020-12-04 11:30:00,98.39,98.41,98.28,98.29,15012.0,86.4333,86.4508,86.3366,86.3454,15012.0
2020-12-04 11:35:00,98.32,98.32,98.06,98.08,16317.0,86.3718,86.3718,86.1434,86.1609,16317.0
2020-12-04 11:40:00,98.06,98.06,97.85,97.85,17514.0,86.1434,86.1434,85.9589,85.9589,17514.0
2020-12-04 11:45:00,97.93,97.93,97.8,97.8,10644.0,86.0292,86.0292,85.915,85.915,10644.0
2020-12-04 11:50:00,97.8,97.82,97.64,97.64,15227.0,85.915,85.9325,85.7744,85.7744,15227.0
2020-12-04 11:55:00,97.64,97.64,97.46,97.55,32287.0,85.7744,85.7744,85.6163,85.6954,32287.0
2020-12-04 12:00:00,97.54,97.72,97.49,97.64,26535.0,85.6866,85.8447,85.6426,85.7744,26535.0
2020-12-04 12:05:00,97.66,97.7,97.62,97.67,9456.0,85.792,85.8271,85.7568,85.8008,9456.0
2020-12-04 12:10:00,97.67,97.71,97.66,97.67,17112.0,85.8008,85.8359,85.792,85.8008,17112.0
2020-12-04 12:15:00,97.66,97.68,97.49,97.5,28997.0,85.792,85.8096,85.6426,85.6514,28997.0
2020-12-04 12:20:00,97.52,97.67,97.52,97.62,14274.0,85.669,85.8008,85.669,85.7568,14274.0
2020-12-04 12:25:00,97.62,97.8,97.62,97.75,11203.0,85.7568,85.915,85.7568,85.8711,11203.0
2020-12-04 12:30:00,97.72,97.78,97.65,97.68,10931.0,85.8447,85.8974,85.7832,85.8096,10931.0
2020-12-04 12:35:00,97.7,97.71,97.52,97.54,15216.0,85.8271,85.8359,85.669,85.6866,15216.0
2020-12-04 12:40:00,97.54,97.57,97.48,97.52,34357.0,85.6866,85.7129,85.6339,85.669,34357.0
2020-12-04 12:45:00,97.51,97.69,97.46,97.69,30873.0,85.6602,85.8183,85.6163,85.8183,30873.0
2020-12-04 12:50:00,97.68,97.75,97.67,97.71,58679.0,85.8096,85.8711,85.8008,85.8359,58679.0
2020-12-04 12:55:00,97.7,97.77,97.67,97.75,58758.0,85.8271,85.8886,85.8008,85.8711,58758.0
2020-12-04 13:00:00,97.77,97.77,97.61,97.61,68690.0,85.8886,85.8886,85.7481,85.7481,68690.0
2020-12-04 13:05:00,97.64,97.7,97.61,97.7,16533.0,85.7744,85.8271,85.7481,85.8271,16533.0
2020-12-04 13:10:00,97.7,98.03,97.7,98.02,53117.0,85.8271,86.117,85.8271,86.1082,53117.0
2020-12-04 13:15:00,98.01,98.01,97.91,97.95,14028.0,86.0995,86.0995,86.0116,86.0467,14028.0
2020-12-04 13:20:00,97.94,97.96,97.89,97.92,14538.0,86.038,86.0555,85.994,86.0204,14538.0
2020-12-04 13:25:00,97.92,97.96,97.91,97.95,11150.0,86.0204,86.0555,86.0116,86.0467,11150.0
2020-12-04 13:30:00,97.96,98.03,97.95,97.99,13959.0,86.0555,86.117,86.0467,86.0819,13959.0
2020-12-04 13:35:00,97.98,98.02,97.95,97.98,15736.0,86.0731,86.1082,86.0467,86.0731,15736.0
2020-12-04 13:40:00,97.97,98.0,97.95,97.98,9483.0,86.0643,86.0907,86.0467,86.0731,9483.0
2020-12-04 13:45:00,97.97,97.99,97.87,97.97,10224.0,86.0643,86.0819,85.9765,86.0643,10224.0
2020-12-04 13:50:00,97.96,98.03,97.96,97.97,19378.0,86.0555,86.117,86.0555,86.0643,19378.0
2020-12-04 13:55:00,97.98,98.0,97.94,97.97,16161.0,86.0731,86.0907,86.038,86.0643,16161.0
2020-12-04 14:00:00,97.98,98.04,97.95,98.02,12272.0,86.0731,86.1258,86.0467,86.1082,12272.0
2020-12-04 14:05:00,98.03,98.03,97.87,97.89,19501.0,86.117,86.117,85.9765,85.994,19501.0
2020-12-04 14:10:00,97.89,97.95,97.82,97.89,11418.0,85.994,86.0467,85.9325,85.994,11418.0
2020-12-04 14:15:00,97.87,97.92,97.84,97.87,13202.0,85.9765,86.0204,85.9501,85.9765,13202.0
2020-12-04 14:20:00,97.86,97.95,97.86,97.9,6489.0,85.9677,86.0467,85.9677,86.0028,6489.0
2020-12-04 14:25:00,97.9,97.92,97.81,97.83,14292.0,86.0028,86.0204,85.9238,85.9413,14292.0
2020-12-04 14:30:00,97.83,97.89,97.75,97.86,11961.0,85.9413,85.994,85.8711,85.9677,11961.0
2020-12-04 14:35:00,97.88,97.92,97.85,97.9,15725.0,85.9853,86.0204,85.9589,86.0028,15725.0
2020-12-04 14:40:00,97.89,98.19,97.88,98.16,13019.0,85.994,86.2576,85.9853,86.2312,13019.0
2020-12-04 14:45:00,98.2,98.32,98.16,98.27,22969.0,86.2664,86.3718,86.2312,86.3279,22969.0
2020-12-04 14:50:00,98.28,98.37,98.22,98.35,28627.0,86.3366,86.4157,86.2839,86.3981,28627.0
2020-12-04 14:55:00,98.34,98.41,98.22,98.24,27431.0,86.3894,86.4508,86.2839,86.3015,27431.0
2020-12-04 15:00:00,98.25,98.29,98.19,98.25,22140.0,86.3103,86.3454,86.2576,86.3103,22140.0
2020-12-04 15:05:00,98.25,98.28,97.93,97.95,54885.0,86.3103,86.3366,86.0292,86.0467,54885.0
2020-12-04 15:10:00,98.0,98.07,97.94,98.04,19777.0,86.0907,86.1522,86.038,86.1258,19777.0
2020-12-04 15:15:00,98.05,98.18,98.05,98.14,15763.0,86.1346,86.2488,86.1346,86.2137,15763.0
2020-12-04 15:20:00,98.15,98.26,98.12,98.24,17753.0,86.2224,86.3191,86.1961,86.3015,17753.0
2020-12-04 15:25:00,98.24,98.31,98.21,98.31,19043.0,86.3015,86.363,86.2751,86.363,19043.0
2020-12-04 15:30:00,98.32,98.53,98.29,98.52,16054.0,86.3718,86.5563,86.3454,86.5475,16054.0
2020-12-04 15:35:00,98.52,98.53,98.46,98.47,45098.0,86.5475,86.5563,86.4948,86.5036,45098.0
2020-12-04 15:40:00,98.47,98.58,98.33,98.56,23210.0,86.5036,86.6002,86.3806,86.5826,23210.0
2020-12-04 15:45:00,98.56,98.66,98.5,98.57,20746.0,86.5826,86.6705,86.5299,86.5914,20746.0
2020-12-04 15:50:00,98.59,98.6,98.35,98.53,46124.0,86.609,86.6178,86.3981,86.5563,46124.0
2020-12-04 15:55:00,98.53,98.67,98.45,98.66,179062.0,86.5563,86.6792,86.486,86.6705,179062.0
2020-12-07 09:30:00,98.05,98.54,98.02,98.43,41035.0,86.1346,86.565,86.1082,86.4684,41035.0
2020-12-07 09:35:00,98.47,98.79,98.31,98.71,19581.0,86.5036,86.7847,86.363,86.7144,19581.0
2020-12-07 09:40:00,98.72,98.77,98.29,98.42,15313.0,86.7232,86.7671,86.3454,86.4596,15313.0
2020-12-07 09:45:00,98.43,98.43,97.92,97.94,16597.0,86.4684,86.4684,86.0204,86.038,16597.0
2020-12-07 09:50:00,97.93,98.14,97.83,97.99,11466.0,86.0292,86.2137,85.9413,86.0819,11466.0
2020-12-07 09:55:00,97.94,98.28,97.93,98.2,13715.0,86.038,86.3366,86.0292,86.2664,13715.0
2020-12-07 10:00:00,98.19,98.33,98.07,98.07,21008.0,86.2576,86.3806,86.1522,86.1522,21008.0
2020-12-07 10:05:00,98.04,98.09,97.89,97.91,9510.0,86.1258,86.1697,85.994,86.0116,9510.0
2020-12-07 10:10:00,97.88,97.93,97.8,97.82,11349.0,85.9853,86.0292,85.915,85.9325,11349.0
2020-12-07 10:15:00,97.84,97.92,97.71,97.74,9068.0,85.9501,86.0204,85.8359,85.8623,9068.0
2020-12-07 10:20:00,97.76,98.09,97.75,98.09,10360.0,85.8798,86.1697,85.8711,86.1697,10360.0
2020-12-07 10:25:00,98.07,98.09,97.76,97.9,13945.0,86.1522,86.1697,85.8798,86.0028,13945.0
2020-12-07 10:30:00,97.89,97.91,97.56,97.56,21723.0,85.994,86.0116,85.7041,85.7041,21723.0
2020-12-07 10:35:00,97.56,97.72,97.52,97.54,27884.0,85.7041,85.8447,85.669,85.6866,27884.0
2020-12-07 10:40:00,97.58,97.62,97.47,97.48,25400.0,85.7217,85.7568,85.6251,85.6339,25400.0
2020-12-07 10:45:00,97.47,97.47,97.38,97.41,7390.0,85.6251,85.6251,85.546,85.5724,7390.0
2020-12-07 10:50:00,97.42,97.61,97.38,97.59,12985.0,85.5812,85.7481,85.546,85.7305,12985.0
2020-12-07 10:55:00,97.62,97.72,97.61,97.63,25627.0,85.7568,85.8447,85.7481,85.7656,25627.0
2020-12-07 11:00:00,97.63,97.9,97.57,97.83,18256.0,85.7656,86.0028,85.7129,85.9413,18256.0
2020-12-07 11:05:00,97.73,97.78,97.65,97.78,7613.0,85.8535,85.8974,85.7832,85.8974,7613.0
2020-12-07 11:10:00,97.75,97.81,97.66,97.74,33545.0,85.8711,85.9238,85.792,85.8623,33545.0
2020-12-07 11:15:00,97.72,97.77,97.66,97.68,6478.0,85.8447,85.8886,85.792,85.8096,6478.0
2020-12-07 11:20:00,97.68,97.78,97.66,97.75,18663.0,85.8096,85.8974,85.792,85.8711,18663.0
2020-12-07 11:25:00,97.73,97.76,97.48,97.51,16060.0,85.8535,85.8798,85.6339,85.6602,16060.0
2020-12-07 11:30:00,97.53,97.53,97.38,97.44,8112.0,85.6778,85.6778,85.546,85.5987,8112.0
2020-12-07 11:35:00,97.46,97.61,97.45,97.56,5006.0,85.6163,85.7481,85.6075,85.7041,5006.0
2020-12-07 11:40:00,97.57,97.61,97.48,97.51,5591.0,85.7129,85.7481,85.6339,85.6602,5591.0
2020-12-07 11:45:00,97.5,97.68,97.48,97.68,8716.0,85.6514,85.8096,85.6339,85.8096,8716.0
2020-12-07 11:50:00,97.68,97.7,97.5,97.5,14623.0,85.8096,85.8271,85.6514,85.6514,14623.0
2020-12-07 11:55:00,97.5,97.65,97.47,97.59,23726.0,85.6514,85.7832,85.6251,85.7305,23726.0
2020-12-07 12:00:00,97.59,97.62,97.5,97.62,15826.0,85.7305,85.7568,85.6514,85.7568,15826.0
2020-12-07 12:05:00,97.63,97.68,97.59,97.61,5780.0,85.7656,85.8096,85.7305,85.7481,5780.0
2020-12-07 12:10:00,97.6,97.63,97.54,97.62,7918.0,85.7393,85.7656,85.6866,85.7568,7918.0
2020-12-07 12:15:00,97.59,97.67,97.57,97.65,7159.0,85.7305,85.8008,85.7129,85.7832,7159.0
2020-12-07 12:20:00,97.6,97.65,97.55,97.55,6211.0,85.7393,85.7832,85.6954,85.6954,6211.0
2020-12-07 12:25:00,97.55,97.58,97.52,97.55,10609.0,85.6954,85.7217,85.669,85.6954,10609.0
2020-12-07 12:30:00,97.55,97.65,97.54,97.65,9288.0,85.6954,85.7832,85.6866,85.7832,9288.0
2020-12-07 12:35:00,97.64,97.66,97.56,97.59,19483.0,85.7744,85.792,85.7041,85.7305,19483.0
2020-12-07 12:40:00,97.58,97.79,97.56,97.71,42891.0,85.7217,85.9062,85.7041,85.8359,42891.0
2020-12-07 12:45:00,97.72,97.76,97.66,97.69,16451.0,85.8447,85.8798,85.792,85.8183,16451.0
2020-12-07 12:50:00,97.7,97.78,97.67,97.73,17152.0,85.8271,85.8974,85.8008,85.8535,17152.0
2020-12-07 12:55:00,97.72,97.72,97.63,97.64,9036.0,85.8447,85.8447,85.7656,85.7744,9036.0
2020-12-07 13:00:00,97.63,97.64,97.53,97.62,11824.0,85.7656,85.7744,85.6778,85.7568,11824.0
2020-12-07 13:05:00,97.63,97.63,97.48,97.52,10238.0,85.7656,85.7656,85.6339,85.669,10238.0
2020-12-07 13:10:00,97.52,97.56,97.47,97.48,30407.0,85.669,85.7041,85.6251,85.6339,30407.0
2020-12-07 13:15:00,97.48,97.54,97.38,97.41,15771.0,85.6339,85.6866,85.546,85.5724,15771.0
2020-12-07 13:20:00,97.4,97.46,97.37,97.4,5756.0,85.5636,85.6163,85.5372,85.5636,5756.0
2020-12-07 13:25:00,97.42,97.45,97.37,97.39,12741.0,85.5812,85.6075,85.5372,85.5548,12741.0
2020-12-07 13:30:00,97.4,97.46,97.37,97.43,10874.0,85.5636,85.6163,85.5372,85.5899,10874.0
2020-12-07 13:35:00,97.43,97.58,97.42,97.53,17203.0,85.5899,85.7217,85.5812,85.6778,17203.0
2020-12-07 13:40:00,97.51,97.55,97.42,97.53,6857.0,85.6602,85.6954,85.5812,85.6778,6857.0
2020-12-07 13:45:00,97.53,97.63,97.5,97.61,6480.0,85.6778,85.7656,85.6514,85.7481,6480.0
2020-12-07 13:50:00,97.61,97.67,97.6,97.63,11223.0,85.7481,85.8008,85.7393,85.7656,11223.0
2020-12-07 13:55:00,97.66,97.73,97.64,97.72,10307.0,85.792,85.8535,85.7744,85.8447,10307.0
2020-12-07 14:00:00,97.72,97.72,97.55,97.6,9664.0,85.8447,85.8447,85.6954,85.7393,9664.0
2020-12-07 14:05:00,97.62,97.74,97.6,97.73,15837.0,85.7568,85.8623,85.7393,85.8535,15837.0
2020-12-07 14:10:00,97.75,97.79,97.73,97.78,11926.0,85.8711,85.9062,85.8535,85.8974,11926.0
2020-12-07 14:15:00,97.76,97.79,97.69,97.72,14318.0,85.8798,85.9062,85.8183,85.8447,14318.0
2020-12-07 14:20:00,97.72,97.85,97.68,97.84,36565.0,85.8447,85.9589,85.8096,85.9501,36565.0
2020-12-07 14:25:00,97.86,97.88,97.76,97.82,11706.0,85.9677,85.9853,85.8798,85.9325,11706.0
2020-12-07 14:30:00,97.82,97.99,97.81,97.95,8400.0,85.9325,86.0819,85.9238,86.0467,8400.0
2020-12-07 14:35:00,97.95,97.96,97.85,97.89,13716.0,86.0467,86.0555,85.9589,85.994,13716.0
2020-12-07 14:40:00,97.9,98.01,97.89,97.98,12056.0,86.0028,86.0995,85.994,86.0731,12056.0
2020-12-07 14:45:00,97.97,98.05,97.93,97.99,13742.0,86.0643,86.1346,86.0292,86.0819,13742.0
2020-12-07 14:50:00,97.99,98.11,97.99,98.05,14791.0,86.0819,86.1873,86.0819,86.1346,14791.0
2020-12-07 14:55:00,98.02,98.06,97.95,98.01,15929.0,86.1082,86.1434,86.0467,86.0995,15929.0
2020-12-07 15:00:00,98.02,98.1,97.92,98.08,10663.0,86.1082,86.1785,86.0204,86.1609,10663.0
2020-12-07 15:05:00,98.07,98.07,97.81,97.85,10440.0,86.1522,86.1522,85.9238,85.9589,10440.0
2020-12-07 15:10:00,97.82,97.87,97.73,97.73,10281.0,85.9325,85.9765,85.8535,85.8535,10281.0
2020-12-07 15:15:00,97.73,97.8,97.72,97.77,8841.0,85.8535,85.915,85.8447,85.8886,8841.0
2020-12-07 15:20:00,97.77,97.85,97.77,97.8,7124.0,85.8886,85.9589,85.8886,85.915,7124.0
2020-12-07 15:25:00,97.82,97.87,97.8,97.8,12598.0,85.9325,85.9765,85.915,85.915,12598.0
2020-12-07 15:30:00,97.83,97.89,97.77,97.78,21607.0,85.9413,85.994,85.8886,85.8974,21607.0
2020-12-07 15:35:00,97.77,97.8,97.7,97.7,15927.0,85.8886,85.915,85.8271,85.8271,15927.0
2020-12-07 15:40:00,97.66,97.69,97.47,97.51,19627.0,85.792,85.8183,85.6251,85.6602,19627.0
2020-12-07 15:45:00,97.51,97.57,97.33,97.35,49754.0,85.6602,85.7129,85.5021,85.5197,49754.0
2020-12-07 15:50:00,97.34,97.66,97.31,97.63,45069.0,85.5109,85.792,85.4845,85.7656,45069.0
2020-12-07 15:55:00,97.63,97.68,97.48,97.53,83070.0,85.7656,85.8096,85.6339,85.6778,83070.0
2020-12-08 09:30:00,97.72,97.97,97.29,97.45,79037.0,85.8447,86.0643,85.467,85.6075,79037.0
2020-12-08 09:35:00,97.48,97.79,97.42,97.54,16944.0,85.6339,85.9062,85.5812,85.6866,16944.0
2020-12-08 09:40:00,97.56,97.7,97.47,97.69,16571.0,85.7041,85.8271,85.6251,85.8183,16571.0
2020-12-08 09:45:00,97.68,97.71,97.53,97.67,10800.0,85.8096,85.8359,85.6778,85.8008,10800.0
2020-12-08 09:50:00,97.72,97.75,97.45,97.59,16832.0,85.8447,85.8711,85.6075,85.7305,16832.0
2020-12-08 09:55:00,97.58,97.72,97.55,97.65,12842.0,85.7217,85.8447,85.6954,85.7832,12842.0
2020-12-08 10:00:00,97.62,97.8,97.59,97.75,17475.0,85.7568,85.915,85.7305,85.8711,17475.0
2020-12-08 10:05:00,97.77,98.21,97.77,98.03,16791.0,85.8886,86.2751,85.8886,86.117,16791.0
2020-12-08 10:10:00,98.03,98.08,97.74,97.8,8847.0,86.117,86.1609,85.8623,85.915,8847.0
2020-12-08 10:15:00,97.8,97.97,97.74,97.79,20992.0,85.915,86.0643,85.8623,85.9062,20992.0
2020-12-08 10:20:00,97.77,97.99,97.75,97.82,46635.0,85.8886,86.0819,85.8711,85.9325,46635.0
2020-12-08 10:25:00,97.8,97.91,97.65,97.86,23456.0,85.915,86.0116,85.7832,85.9677,23456.0
2020-12-08 10:30:00,97.85,98.08,97.81,97.91,14324.0,85.9589,86.1609,85.9238,86.0116,14324.0
2020-12-08 10:35:00,97.89,97.96,97.84,97.89,7798.0,85.994,86.0555,85.9501,85.994,7798.0
2020-12-08 10:40:00,97.87,97.87,97.67,97.68,29064.0,85.9765,85.9765,85.8008,85.8096,29064.0
2020-12-08 10:45:00,97.72,97.76,97.52,97.62,9657.0,85.8447,85.8798,85.669,85.7568,9657.0
2020-12-08 10:50:00,97.67,97.73,97.42,97.49,5426.0,85.8008,85.8535,85.5812,85.6426,5426.0
2020-12-08 10:55:00,97.43,97.54,97.34,97.54,7924.0,85.5899,85.6866,85.5109,85.6866,7924.0
2020-12-08 11:00:00,97.51,97.69,97.5,97.64,15948.0,85.6602,85.8183,85.6514,85.7744,15948.0
2020-12-08 11:05:00,97.64,97.68,97.4,97.53,33376.0,85.7744,85.8096,85.5636,85.6778,33376.0
2020-12-08 11:10:00,97.55,97.65,97.43,97.63,10166.0,85.6954,85.7832,85.5899,85.7656,10166.0
2020-12-08 11:15:00,97.63,97.7,97.59,97.62,16305.0,85.7656,85.8271,85.7305,85.7568,16305.0
2020-12-08 11:20:00,97.63,97.67,97.55,97.55,12309.0,85.7656,85.8008,85.6954,85.6954,12309.0
2020-12-08 11:25:00,97.57,97.61,97.51,97.58,14403.0,85.7129,85.7481,85.6602,85.7217,14403.0
2020-12-08 11:30:00,97.58,97.72,97.58,97.64,14426.0,85.7217,85.8447,85.7217,85.7744,14426.0
2020-12-08 11:35:00,97.66,97.7,97.62,97.67,9733.0,85.792,85.8271,85.7568,85.8008,9733.0
2020-12-08 11:40:00,97.68,97.72,97.63,97.69,12968.0,85.8096,85.8447,85.7656,85.8183,12968.0
2020-12-08 11:45:00,97.7,97.74,97.64,97.65,20480.0,85.8271,85.8623,85.7744,85.7832,20480.0
2020-12-08 11:50:00,97.64,97.66,97.54,97.57,12404.0,85.7744,85.792,85.6866,85.7129,12404.0
2020-12-08 11:55:00,97.54,97.62,97.53,97.56,12467.0,85.6866,85.7568,85.6778,85.7041,12467.0
2020-12-08 12:00:00,97.58,97.58,97.49,97.55,4125.0,85.7217,85.7217,85.6426,85.6954,4125.0
2020-12-08 12:05:00,97.55,97.57,97.38,97.41,9908.0,85.6954,85.7129,85.546,85.5724,9908.0
2020-12-08 12:10:00,97.41,97.44,97.28,97.39,15564.0,85.5724,85.5987,85.4582,85.5548,15564.0
2020-12-08 12:15:00,97.39,97.45,97.37,97.44,8715.0,85.5548,85.6075,85.5372,85.5987,8715.0
2020-12-08 12:20:00,97.44,97.54,97.4,97.49,12254.0,85.5987,85.6866,85.5636,85.6426,12254.0
2020-12-08 12:25:00,97.51,97.55,97.47,97.54,8722.0,85.6602,85.6954,85.6251,85.6866,8722.0
2020-12-08 12:30:00,97.57,97.64,97.55,97.62,7185.0,85.7129,85.7744,85.6954,85.7568,7185.0
2020-12-08 12:35:00,97.64,97.66,97.53,97.53,9901.0,85.7744,85.792,85.6778,85.6778,9901.0
2020-12-08 12:40:00,97.54,97.54,97.46,97.52,11421.0,85.6866,85.6866,85.6163,85.669,11421.0
2020-12-08 12:45:00,97.52,97.52,97.4,97.48,7101.0,85.669,85.669,85.5636,85.6339,7101.0
2020-12-08 12:50:00,97.47,97.55,97.45,97.52,9339.0,85.6251,85.6954,85.6075,85.669,9339.0
2020-12-08 12:55:00,97.51,97.52,97.36,97.36,12277.0,85.6602,85.669,85.5284,85.5284,12277.0
2020-12-08 13:00:00,97.36,97.47,97.33,97.47,17289.0,85.5284,85.6251,85.5021,85.6251,17289.0
2020-12-08 13:05:00,97.47,97.49,97.4,97.43,5954.0,85.6251,85.6426,85.5636,85.5899,5954.0
2020-12-08 13:10:00,97.42,97.43,97.32,97.35,8024.0,85.5812,85.5899,85.4933,85.5197,8024.0
2020-12-08 13:15:00,97.35,97.38,97.31,97.38,6535.0,85.5197,85.546,85.4845,85.546,6535.0
2020-12-08 13:20:00,97.38,97.38,97.26,97.3,11328.0,85.546,85.546,85.4406,85.4757,11328.0
2020-12-08 13:25:00,97.31,97.51,97.31,97.48,8927.0,85.4845,85.6602,85.4845,85.6339,8927.0
2020-12-08 13:30:00,97.49,97.56,97.47,97.53,5344.0,85.6426,85.7041,85.6251,85.6778,5344.0
2020-12-08 13:35:00,97.56,97.57,97.48,97.5,10705.0,85.7041,85.7129,85.6339,85.6514,10705.0
2020-12-08 13:40:00,97.49,97.58,97.49,97.56,4858.0,85.6426,85.7217,85.6426,85.7041,4858.0
2020-12-08 13:45:00,97.59,97.59,97.48,97.5,9174.0,85.7305,85.7305,85.6339,85.6514,9174.0
2020-12-08 13:50:00,97.5,97.5,97.42,97.45,7361.0,85.6514,85.6514,85.5812,85.6075,7361.0
2020-12-08 13:55:00,97.45,97.46,97.37,97.39,8309.0,85.6075,85.6163,85.5372,85.5548,8309.0
2020-12-08 14:00:00,97.4,97.41,97.32,97.38,7283.0,85.5636,85.5724,85.4933,85.546,7283.0
2020-12-08 14:05:00,97.36,97.4,97.34,97.38,5143.0,85.5284,85.5636,85.5109,85.546,5143.0
2020-12-08 14:10:00,97.39,97.43,97.34,97.42,26413.0,85.5548,85.5899,85.5109,85.5812,26413.0
2020-12-08 14:15:00,97.43,97.47,97.37,97.38,17689.0,85.5899,85.6251,85.5372,85.546,17689.0
2020-12-08 14:20:00,97.37,97.42,97.37,97.4,13580.0,85.5372,85.5812,85.5372,85.5636,13580.0
2020-12-08 14:25:00,97.39,97.52,97.37,97.45,13206.0,85.5548,85.669,85.5372,85.6075,13206.0
2020-12-08 14:30:00,97.45,97.46,97.39,97.4,12769.0,85.6075,85.6163,85.5548,85.5636,12769.0
2020-12-08 14:35:00,97.38,97.41,97.35,97.38,6625.0,85.546,85.5724,85.5197,85.546,6625.0
2020-12-08 14:40:00,97.38,97.41,97.35,97.37,7563.0,85.546,85.5724,85.5197,85.5372,7563.0
2020-12-08 14:45:00,97.36,97.39,97.22,97.23,17489.0,85.5284,85.5548,85.4055,85.4142,17489.0
2020-12-08 14:50:00,97.22,97.28,97.18,97.19,11140.0,85.4055,85.4582,85.3703,85.3791,11140.0
2020-12-08 14:55:00,97.22,97.22,97.11,97.13,8029.0,85.4055,85.4055,85.3088,85.3264,8029.0
2020-12-08 15:00:00,97.12,97.19,97.1,97.13,7774.0,85.3176,85.3791,85.3,85.3264,7774.0
2020-12-08 15:05:00,97.12,97.15,97.09,97.13,13705.0,85.3176,85.344,85.2913,85.3264,13705.0
2020-12-08 15:10:00,97.12,97.13,97.04,97.1,12547.0,85.3176,85.3264,85.2473,85.3,12547.0
2020-12-08 15:15:00,97.11,97.11,97.01,97.04,14659.0,85.3088,85.3088,85.221,85.2473,14659.0
2020-12-08 15:20:00,97.05,97.05,96.98,97.0,18419.0,85.2561,85.2561,85.1946,85.2122,18419.0
2020-12-08 15:25:00,97.0,97.02,96.94,97.02,23500.0,85.2122,85.2298,85.1595,85.2298,23500.0
2020-12-08 15:30:00,97.02,97.03,96.92,96.96,17155.0,85.2298,85.2385,85.1419,85.1771,17155.0
2020-12-08 15:35:00,96.95,96.97,96.91,96.92,30198.0,85.1683,85.1858,85.1331,85.1419,30198.0
2020-12-08 15:40:00,96.92,96.93,96.79,96.82,33746.0,85.1419,85.1507,85.0277,85.0541,33746.0
2020-12-08 15:45:00,96.81,96.85,96.48,96.81,57154.0,85.0453,85.0804,84.7554,85.0453,57154.0
2020-12-08 15:50:00,96.84,96.99,96.79,96.99,83882.0,85.0716,85.2034,85.0277,85.2034,83882.0
2020-12-08 15:55:00,96.99,97.0,96.79,96.91,142810.0,85.2034,85.2122,85.0277,85.1331,142810.0
2020-12-09 09:30:00,97.22,97.29,96.75,96.75,33068.0,85.4055,85.467,84.9926,84.9926,33068.0
2020-12-09 09:35:00,96.85,97.2,96.6,96.6,11812.0,85.0804,85.3879,84.8608,84.8608,11812.0
2020-12-09 09:40:00,96.62,96.65,96.24,96.24,12937.0,84.8784,84.9047,84.5446,84.5446,12937.0
2020-12-09 09:45:00,96.26,96.28,95.84,95.84,58606.0,84.5621,84.5797,84.1932,84.1932,58606.0
2020-12-09 09:50:00,95.77,95.84,95.46,95.5,29174.0,84.1317,84.1932,83.8593,83.8945,29174.0
2020-12-09 09:55:00,95.49,95.57,95.3,95.39,42143.0,83.8857,83.956,83.7188,83.7978,42143.0
2020-12-09 10:00:00,95.41,95.53,95.38,95.51,22021.0,83.8154,83.9208,83.7891,83.9033,22021.0
2020-12-09 10:05:00,95.51,95.55,95.42,95.48,23902.0,83.9033,83.9384,83.8242,83.8769,23902.0
2020-12-09 10:10:00,95.5,95.51,95.3,95.5,14896.0,83.8945,83.9033,83.7188,83.8945,14896.0
2020-12-09 10:15:00,95.5,95.82,95.49,95.62,11661.0,83.8945,84.1756,83.8857,83.9999,11661.0
2020-12-09 10:20:00,95.62,95.82,95.49,95.81,7147.0,83.9999,84.1756,83.8857,84.1668,7147.0
2020-12-09 10:25:00,95.79,96.01,95.75,95.77,24275.0,84.1492,84.3425,84.1141,84.1317,24275.0
2020-12-09 10:30:00,95.8,95.82,95.61,95.65,9650.0,84.158,84.1756,83.9911,84.0263,9650.0
2020-12-09 10:35:00,95.62,95.75,95.6,95.6,11136.0,83.9999,84.1141,83.9823,83.9823,11136.0
2020-12-09 10:40:00,95.57,95.59,95.42,95.42,7900.0,83.956,83.9735,83.8242,83.8242,7900.0
2020-12-09 10:45:00,95.42,95.42,95.3,95.36,10904.0,83.8242,83.8242,83.7188,83.7715,10904.0
2020-12-09 10:50:00,95.37,95.37,95.19,95.22,19708.0,83.7803,83.7803,83.6222,83.6485,19708.0
2020-12-09 10:55:00,95.24,95.28,95.18,95.27,12125.0,83.6661,83.7012,83.6134,83.6924,12125.0
2020-12-09 11:00:00,95.25,95.57,95.25,95.45,14921.0,83.6749,83.956,83.6749,83.8506,14921.0
2020-12-09 11:05:00,95.46,95.47,95.37,95.41,10810.0,83.8593,83.8681,83.7803,83.8154,10810.0
2020-12-09 11:10:00,95.4,95.42,95.33,95.42,15401.0,83.8066,83.8242,83.7451,83.8242,15401.0
2020-12-09 11:15:00,95.38,95.46,95.29,95.32,18514.0,83.7891,83.8593,83.71,83.7364,18514.0
2020-12-09 11:20:00,95.34,95.5,95.29,95.5,15252.0,83.7539,83.8945,83.71,83.8945,15252.0
2020-12-09 11:25:00,95.5,95.55,95.41,95.5,10913.0,83.8945,83.9384,83.8154,83.8945,10913.0
2020-12-09 11:30:00,95.5,95.6,95.46,95.6,12966.0,83.8945,83.9823,83.8593,83.9823,12966.0
2020-12-09 11:35:00,95.6,95.65,95.5,95.59,12937.0,83.9823,84.0263,83.8945,83.9735,12937.0
2020-12-09 11:40:00,95.6,95.68,95.54,95.57,8491.0,83.9823,84.0526,83.9296,83.956,8491.0
2020-12-09 11:45:00,95.57,95.6,95.42,95.42,13750.0,83.956,83.9823,83.8242,83.8242,13750.0
2020-12-09 11:50:00,95.45,95.53,95.44,95.5,27961.0,83.8506,83.9208,83.8418,83.8945,27961.0
2020-12-09 11:55:00,95.52,95.63,95.48,95.63,8668.0,83.912,84.0087,83.8769,84.0087,8668.0
2020-12-09 12:00:00,95.64,95.66,95.57,95.59,6764.0,84.0175,84.035,83.956,83.9735,6764.0
2020-12-09 12:05:00,95.6,95.61,95.54,95.59,8298.0,83.9823,83.9911,83.9296,83.9735,8298.0
2020-12-09 12:10:00,95.59,95.68,95.56,95.67,7971.0,83.9735,84.0526,83.9472,84.0438,7971.0
2020-12-09 12:15:00,95.65,95.65,95.5,95.52,17163.0,84.0263,84.0263,83.8945,83.912,17163.0
2020-12-09 12:20:00,95.53,95.54,95.34,95.53,14427.0,83.9208,83.9296,83.7539,83.9208,14427.0
2020-12-09 12:25:00,95.53,95.54,95.46,95.5,6782.0,83.9208,83.9296,83.8593,83.8945,6782.0
2020-12-09 12:30:00,95.49,95.49,95.31,95.36,9224.0,83.8857,83.8857,83.7276,83.7715,9224.0
2020-12-09 12:35:00,95.36,95.36,95.21,95.25,14589.0,83.7715,83.7715,83.6397,83.6749,14589.0
2020-12-09 12:40:00,95.24,95.25,95.2,95.23,6189.0,83.6661,83.6749,83.6309,83.6573,6189.0
2020-12-09 12:45:00,95.21,95.28,95.16,95.28,11841.0,83.6397,83.7012,83.5958,83.7012,11841.0
2020-12-09 12:50:00,95.26,95.39,95.22,95.31,13629.0,83.6836,83.7978,83.6485,83.7276,13629.0
2020-12-09 12:55:00,95.35,95.42,95.33,95.36,8681.0,83.7627,83.8242,83.7451,83.7715,8681.0
2020-12-09 13:00:00,95.36,95.37,95.21,95.21,16267.0,83.7715,83.7803,83.6397,83.6397,16267.0
2020-12-09 13:05:00,95.22,95.48,95.2,95.45,11603.0,83.6485,83.8769,83.6309,83.8506,11603.0
2020-12-09 13:10:00,95.45,95.46,95.34,95.38,7503.0,83.8506,83.8593,83.7539,83.7891,7503.0
2020-12-09 13:15:00,95.35,95.36,95.26,95.33,14405.0,83.7627,83.7715,83.6836,83.7451,14405.0
2020-12-09 13:20:00,95.34,95.52,95.33,95.47,17407.0,83.7539,83.912,83.7451,83.8681,17407.0
2020-12-09 13:25:00,95.48,95.67,95.47,95.67,9866.0,83.8769,84.0438,83.8681,84.0438,9866.0
2020-12-09 13:30:00,95.64,95.78,95.57,95.6,12125.0,84.0175,84.1405,83.956,83.9823,12125.0
2020-12-09 13:35:00,95.6,95.81,95.6,95.66,16406.0,83.9823,84.1668,83.9823,84.035,16406.0
2020-12-09 13:40:00,95.63,95.74,95.56,95.64,12099.0,84.0087,84.1053,83.9472,84.0175,12099.0
2020-12-09 13:45:00,95.68,95.77,95.68,95.74,5735.0,84.0526,84.1317,84.0526,84.1053,5735.0
2020-12-09 13:50:00,95.74,95.74,95.51,95.6,7625.0,84.1053,84.1053,83.9033,83.9823,7625.0
2020-12-09 13:55:00,95.64,95.66,95.38,95.41,11461.0,84.0175,84.035,83.7891,83.8154,11461.0
2020-12-09 14:00:00,95.49,95.76,95.44,95.67,18546.0,83.8857,84.1229,83.8418,84.0438,18546.0
2020-12-09 14:05:00,95.62,95.75,95.55,95.63,14331.0,83.9999,84.1141,83.9384,84.0087,14331.0
2020-12-09 14:10:00,95.65,95.67,95.57,95.61,11680.0,84.0263,84.0438,83.956,83.9911,11680.0
2020-12-09 14:15:00,95.57,95.59,95.37,95.47,22128.0,83.956,83.9735,83.7803,83.8681,22128.0
2020-12-09 14:20:00,95.46,95.61,95.45,95.52,21500.0,83.8593,83.9911,83.8506,83.912,21500.0
2020-12-09 14:25:00,95.55,95.7,95.55,95.69,7976.0,83.9384,84.0702,83.9384,84.0614,7976.0
2020-12-09 14:30:00,95.71,95.75,95.58,95.62,13640.0,84.079,84.1141,83.9648,83.9999,13640.0
2020-12-09 14:35:00,95.61,95.63,95.48,95.48,12127.0,83.9911,84.0087,83.8769,83.8769,12127.0
2020-12-09 14:40:00,95.48,95.53,95.36,95.4,12262.0,83.8769,83.9208,83.7715,83.8066,12262.0
2020-12-09 14:45:00,95.4,95.62,95.39,95.58,19128.0,83.8066,83.9999,83.7978,83.9648,19128.0
2020-12-09 14:50:00,95.61,95.69,95.56,95.69,18292.0,83.9911,84.0614,83.9472,84.0614,18292.0
2020-12-09 14:55:00,95.72,95.92,95.67,95.92,44852.0,84.0877,84.2634,84.0438,84.2634,44852.0
2020-12-09 15:00:00,95.89,96.02,95.89,95.93,27026.0,84.2371,84.3513,84.2371,84.2722,27026.0
2020-12-09 15:05:00,95.93,96.4,95.93,96.4,21133.0,84.2722,84.6851,84.2722,84.6851,21133.0
2020-12-09 15:10:00,96.38,96.52,96.3,96.31,25189.0,84.6675,84.7905,84.5973,84.606,25189.0
2020-12-09 15:15:00,96.3,96.3,96.2,96.27,15203.0,84.5973,84.5973,84.5094,84.5709,15203.0
2020-12-09 15:20:00,96.28,96.46,96.26,96.37,8801.0,84.5797,84.7378,84.5621,84.6588,8801.0
2020-12-09 15:25:00,96.37,96.49,96.27,96.48,26705.0,84.6588,84.7642,84.5709,84.7554,26705.0
2020-12-09 15:30:00,96.45,96.57,96.31,96.37,23677.0,84.729,84.8344,84.606,84.6588,23677.0
2020-12-09 15:35:00,96.38,96.54,96.27,96.48,34089.0,84.6675,84.8081,84.5709,84.7554,34089.0
2020-12-09 15:40:00,96.5,96.78,96.49,96.74,43469.0,84.773,85.0189,84.7642,84.9838,43469.0
2020-12-09 15:45:00,96.73,96.78,96.65,96.67,50640.0,84.975,85.0189,84.9047,84.9223,50640.0
2020-12-09 15:50:00,96.67,96.81,96.62,96.73,64262.0,84.9223,85.0453,84.8784,84.975,64262.0
2020-12-09 15:55:00,96.7,97.04,96.38,96.43,311661.0,84.9487,85.2473,84.6675,84.7115,311661.0
2020-12-10 09:30:00,96.37,97.61,96.35,97.41,64822.0,84.6588,85.7481,84.6412,85.5724,64822.0
2020-12-10 09:35:00,97.2,97.88,97.16,97.47,33269.0,85.3879,85.9853,85.3527,85.6251,33269.0
2020-12-10 09:40:00,97.45,97.67,97.26,97.41,42394.0,85.6075,85.8008,85.4406,85.5724,42394.0
2020-12-10 09:45:00,97.36,97.37,97.01,97.23,42034.0,85.5284,85.5372,85.221,85.4142,42034.0
2020-12-10 09:50:00,97.23,97.44,97.2,97.3,27316.0,85.4142,85.5987,85.3879,85.4757,27316.0
2020-12-10 09:55:00,97.36,97.55,97.3,97.35,70984.0,85.5284,85.6954,85.4757,85.5197,70984.0
2020-12-10 10:00:00,97.21,97.36,97.18,97.27,16429.0,85.3967,85.5284,85.3703,85.4494,16429.0
2020-12-10 10:05:00,97.28,97.34,97.13,97.2,20802.0,85.4582,85.5109,85.3264,85.3879,20802.0
2020-12-10 10:10:00,97.24,97.29,96.82,96.85,15198.0,85.423,85.467,85.0541,85.0804,15198.0
2020-12-10 10:15:00,96.86,96.86,96.63,96.69,13933.0,85.0892,85.0892,84.8872,84.9399,13933.0
2020-12-10 10:20:00,96.67,96.85,96.61,96.71,25743.0,84.9223,85.0804,84.8696,84.9574,25743.0
2020-12-10 10:25:00,96.73,96.83,96.67,96.79,48558.0,84.975,85.0629,84.9223,85.0277,48558.0
2020-12-10 10:30:00,96.78,96.83,96.6,96.76,40505.0,85.0189,85.0629,84.8608,85.0014,40505.0
2020-12-10 10:35:00,96.73,96.97,96.71,96.95,25963.0,84.975,85.1858,84.9574,85.1683,25963.0
2020-12-10 10:40:00,96.94,97.1,96.85,97.1,31944.0,85.1595,85.3,85.0804,85.3,31944.0
2020-12-10 10:45:00,97.07,97.07,96.66,96.81,73949.0,85.2737,85.2737,84.9135,85.0453,73949.0
2020-12-10 10:50:00,96.8,96.99,96.79,96.85,11020.0,85.0365,85.2034,85.0277,85.0804,11020.0
2020-12-10 10:55:00,96.82,96.9,96.75,96.83,13400.0,85.0541,85.1243,84.9926,85.0629,13400.0
2020-12-10 11:00:00,96.86,96.87,96.5,96.51,11438.0,85.0892,85.098,84.773,84.7817,11438.0
2020-12-10 11:05:00,96.46,96.69,96.46,96.54,11084.0,84.7378,84.9399,84.7378,84.8081,11084.0
2020-12-10 11:10:00,96.51,96.55,96.36,96.53,23254.0,84.7817,84.8169,84.65,84.7993,23254.0
2020-12-10 11:15:00,96.57,96.62,96.49,96.55,9191.0,84.8344,84.8784,84.7642,84.8169,9191.0
2020-12-10 11:20:00,96.58,96.71,96.51,96.63,12297.0,84.8432,84.9574,84.7817,84.8872,12297.0
2020-12-10 11:25:00,96.7,96.84,96.67,96.7,9341.0,84.9487,85.0716,84.9223,84.9487,9341.0
2020-12-10 11:30:00,96.7,96.87,96.67,96.87,14196.0,84.9487,85.098,84.9223,85.098,14196.0
2020-12-10 11:35:00,96.9,96.97,96.84,96.9,10865.0,85.1243,85.1858,85.0716,85.1243,10865.0
2020-12-10 11:40:00,96.91,96.91,96.79,96.88,13194.0,85.1331,85.1331,85.0277,85.1068,13194.0
2020-12-10 11:45:00,96.86,96.87,96.78,96.84,16156.0,85.0892,85.098,85.0189,85.0716,16156.0
2020-12-10 11:50:00,96.84,96.97,96.78,96.82,20298.0,85.0716,85.1858,85.0189,85.0541,20298.0
2020-12-10 11:55:00,96.81,96.94,96.79,96.94,11796.0,85.0453,85.1595,85.0277,85.1595,11796.0
2020-12-10 12:00:00,96.94,97.04,96.88,97.04,10887.0,85.1595,85.2473,85.1068,85.2473,10887.0
2020-12-10 12:05:00,97.04,97.16,96.96,96.96,21261.0,85.2473,85.3527,85.1771,85.1771,21261.0
2020-12-10 12:10:00,96.99,97.06,96.96,97.04,19229.0,85.2034,85.2649,85.1771,85.2473,19229.0
2020-12-10 12:15:00,97.04,97.04,96.82,96.85,14193.0,85.2473,85.2473,85.0541,85.0804,14193.0
2020-12-10 12:20:00,96.86,96.88,96.75,96.76,19453.0,85.0892,85.1068,84.9926,85.0014,19453.0
2020-12-10 12:25:00,96.76,96.81,96.74,96.74,29535.0,85.0014,85.0453,84.9838,84.9838,29535.0
2020-12-10 12:30:00,96.77,96.81,96.72,96.8,24523.0,85.0101,85.0453,84.9662,85.0365,24523.0
2020-12-10 12:35:00,96.8,96.8,96.67,96.67,10598.0,85.0365,85.0365,84.9223,84.9223,10598.0
2020-12-10 12:40:00,96.69,96.74,96.62,96.72,32751.0,84.9399,84.9838,84.8784,84.9662,32751.0
2020-12-10 12:45:00,96.72,96.83,96.62,96.68,18886.0,84.9662,85.0629,84.8784,84.9311,18886.0
2020-12-10 12:50:00,96.65,96.66,96.54,96.6,12744.0,84.9047,84.9135,84.8081,84.8608,12744.0
2020-12-10 12:55:00,96.58,96.75,96.56,96.73,21419.0,84.8432,84.9926,84.8257,84.975,21419.0
2020-12-10 13:00:00,96.73,96.76,96.68,96.71,7672.0,84.975,85.0014,84.9311,84.9574,7672.0
2020-12-10 13:05:00,96.69,96.78,96.69,96.7,7721.0,84.9399,85.0189,84.9399,84.9487,7721.0
2020-12-10 13:10:00,96.73,96.87,96.7,96.87,9149.0,84.975,85.098,84.9487,85.098,9149.0
2020-12-10 13:15:00,96.87,96.96,96.87,96.9,6467.0,85.098,85.1771,85.098,85.1243,6467.0
2020-12-10 13:20:00,96.91,96.94,96.8,96.81,4637.0,85.1331,85.1595,85.0365,85.0453,4637.0
2020-12-10 13:25:00,96.78,96.96,96.78,96.87,12088.0,85.0189,85.1771,85.0189,85.098,12088.0
2020-12-10 13:30:00,96.87,96.92,96.8,96.8,58470.0,85.098,85.1419,85.0365,85.0365,58470.0
2020-12-10 13:35:00,96.8,96.99,96.75,96.96,15885.0,85.0365,85.2034,84.9926,85.1771,15885.0
2020-12-10 13:40:00,96.97,96.97,96.84,96.85,5407.0,85.1858,85.1858,85.0716,85.0804,5407.0
2020-12-10 13:45:00,96.87,96.94,96.78,96.8,4727.0,85.098,85.1595,85.0189,85.0365,4727.0
2020-12-10 13:50:00,96.77,96.8,96.68,96.68,8488.0,85.0101,85.0365,84.9311,84.9311,8488.0
2020-12-10 13:55:00,96.66,96.69,96.5,96.54,58872.0,84.9135,84.9399,84.773,84.8081,58872.0
2020-12-10 14:00:00,96.56,96.66,96.43,96.47,14788.0,84.8257,84.9135,84.7115,84.7466,14788.0
2020-12-10 14:05:00,96.45,96.52,96.36,96.38,8868.0,84.729,84.7905,84.65,84.6675,8868.0
2020-12-10 14:10:00,96.38,96.4,96.05,96.08,12005.0,84.6675,84.6851,84.3776,84.404,12005.0
2020-12-10 14:15:00,96.08,96.18,96.04,96.07,12567.0,84.404,84.4918,84.3689,84.3952,12567.0
2020-12-10 14:20:00,96.11,96.15,96.06,96.11,7593.0,84.4303,84.4655,84.3864,84.4303,7593.0
2020-12-10 14:25:00,96.14,96.24,96.13,96.22,6322.0,84.4567,84.5446,84.4479,84.527,6322.0
2020-12-10 14:30:00,96.21,96.42,96.2,96.42,24565.0,84.5182,84.7027,84.5094,84.7027,24565.0
2020-12-10 14:35:00,96.4,96.54,96.4,96.54,7371.0,84.6851,84.8081,84.6851,84.8081,7371.0
2020-12-10 14:40:00,96.54,96.56,96.37,96.47,59581.0,84.8081,84.8257,84.6588,84.7466,59581.0
2020-12-10 14:45:00,96.51,96.63,96.42,96.44,33488.0,84.7817,84.8872,84.7027,84.7202,33488.0
2020-12-10 14:50:00,96.44,96.51,96.41,96.46,8109.0,84.7202,84.7817,84.6939,84.7378,8109.0
2020-12-10 14:55:00,96.45,96.5,96.39,96.45,36745.0,84.729,84.773,84.6763,84.729,36745.0
2020-12-10 15:00:00,96.47,96.73,96.47,96.65,14091.0,84.7466,84.975,84.7466,84.9047,14091.0
2020-12-10 15:05:00,96.67,96.67,96.57,96.66,29653.0,84.9223,84.9223,84.8344,84.9135,29653.0
2020-12-10 15:10:00,96.66,96.87,96.65,96.76,9266.0,84.9135,85.098,84.9047,85.0014,9266.0
2020-12-10 15:15:00,96.76,96.91,96.76,96.91,11018.0,85.0014,85.1331,85.0014,85.1331,11018.0
2020-12-10 15:20:00,96.9,97.09,96.81,97.09,91576.0,85.1243,85.2913,85.0453,85.2913,91576.0
2020-12-10 15:25:00,97.04,97.17,96.97,97.15,35215.0,85.2473,85.3615,85.1858,85.344,35215.0
2020-12-10 15:30:00,97.19,97.2,97.03,97.14,32268.0,85.3791,85.3879,85.2385,85.3352,32268.0
2020-12-10 15:35:00,97.16,97.24,97.06,97.22,27195.0,85.3527,85.423,85.2649,85.4055,27195.0
2020-12-10 15:40:00,97.21,97.29,97.13,97.29,40673.0,85.3967,85.467,85.3264,85.467,40673.0
2020-12-10 15:45:00,97.27,97.56,97.26,97.54,74754.0,85.4494,85.7041,85.4406,85.6866,74754.0
2020-12-10 15:50:00,97.61,97.79,97.56,97.73,114843.0,85.7481,85.9062,85.7041,85.8535,114843.0
2020-12-10 15:55:00,97.76,97.77,97.17,97.2,267051.0,85.8798,85.8886,85.3615,85.3879,267051.0
2020-12-11 09:30:00,96.76,97.36,96.72,97.24,59936.0,85.0014,85.5284,84.9662,85.423,59936.0
2020-12-11 09:35:00,97.34,97.51,97.12,97.12,19210.0,85.5109,85.6602,85.3176,85.3176,19210.0
2020-12-11 09:40:00,97.14,97.22,96.72,96.72,23649.0,85.3352,85.4055,84.9662,84.9662,23649.0
2020-12-11 09:45:00,96.69,96.78,96.46,96.52,34268.0,84.9399,85.0189,84.7378,84.7905,34268.0
2020-12-11 09:50:00,96.51,96.53,96.21,96.32,21986.0,84.7817,84.7993,84.5182,84.6148,21986.0
2020-12-11 09:55:00,96.37,96.59,96.34,96.55,7610.0,84.6588,84.852,84.6324,84.8169,7610.0
2020-12-11 10:00:00,96.64,96.91,96.44,96.91,33482.0,84.8959,85.1331,84.7202,85.1331,33482.0
2020-12-11 10:05:00,96.97,97.16,96.9,96.98,12803.0,85.1858,85.3527,85.1243,85.1946,12803.0
2020-12-11 10:10:00,96.98,96.99,96.59,96.74,13896.0,85.1946,85.2034,84.852,84.9838,13896.0
2020-12-11 10:15:00,96.76,96.76,96.55,96.6,25892.0,85.0014,85.0014,84.8169,84.8608,25892.0
2020-12-11 10:20:00,96.58,96.62,96.34,96.36,15785.0,84.8432,84.8784,84.6324,84.65,15785.0
2020-12-11 10:25:00,96.37,96.41,96.25,96.25,17662.0,84.6588,84.6939,84.5533,84.5533,17662.0
2020-12-11 10:30:00,96.23,96.24,96.08,96.18,13260.0,84.5358,84.5446,84.404,84.4918,13260.0
2020-12-11 10:35:00,96.17,96.17,96.05,96.07,14492.0,84.4831,84.4831,84.3776,84.3952,14492.0
2020-12-11 10:40:00,96.08,96.13,96.04,96.13,10734.0,84.404,84.4479,84.3689,84.4479,10734.0
2020-12-11 10:45:00,96.14,96.14,95.94,95.96,11926.0,84.4567,84.4567,84.281,84.2986,11926.0
2020-12-11 10:50:00,95.98,95.99,95.69,95.83,30051.0,84.3161,84.3249,84.0614,84.1844,30051.0
2020-12-11 10:55:00,95.83,95.93,95.8,95.87,10383.0,84.1844,84.2722,84.158,84.2195,10383.0
2020-12-11 11:00:00,95.85,95.97,95.85,95.9,11412.0,84.2019,84.3074,84.2019,84.2459,11412.0
2020-12-11 11:05:00,95.91,96.2,95.9,96.17,17157.0,84.2547,84.5094,84.2459,84.4831,17157.0
2020-12-11 11:10:00,96.17,96.27,96.03,96.04,24013.0,84.4831,84.5709,84.3601,84.3689,24013.0
2020-12-11 11:15:00,96.04,96.04,95.95,96.02,42364.0,84.3689,84.3689,84.2898,84.3513,42364.0
2020-12-11 11:20:00,96.01,96.11,96.0,96.08,81262.0,84.3425,84.4303,84.3337,84.404,81262.0
2020-12-11 11:25:00,96.08,96.16,96.01,96.15,18755.0,84.404,84.4743,84.3425,84.4655,18755.0
2020-12-11 11:30:00,96.15,96.15,96.06,96.15,11143.0,84.4655,84.4655,84.3864,84.4655,11143.0
2020-12-11 11:35:00,96.16,96.16,95.96,96.11,28450.0,84.4743,84.4743,84.2986,84.4303,28450.0
2020-12-11 11:40:00,96.12,96.32,96.09,96.13,11265.0,84.4391,84.6148,84.4128,84.4479,11265.0
2020-12-11 11:45:00,96.12,96.24,96.01,96.18,27028.0,84.4391,84.5446,84.3425,84.4918,27028.0
2020-12-11 11:50:00,96.18,96.19,96.07,96.11,8654.0,84.4918,84.5006,84.3952,84.4303,8654.0
2020-12-11 11:55:00,96.13,96.17,96.06,96.12,9635.0,84.4479,84.4831,84.3864,84.4391,9635.0
2020-12-11 12:00:00,96.09,96.18,96.06,96.07,9914.0,84.4128,84.4918,84.3864,84.3952,9914.0
2020-12-11 12:05:00,96.06,96.15,96.04,96.12,12995.0,84.3864,84.4655,84.3689,84.4391,12995.0
2020-12-11 12:10:00,96.12,96.13,96.0,96.02,15383.0,84.4391,84.4479,84.3337,84.3513,15383.0
2020-12-11 12:15:00,96.03,96.09,96.01,96.02,15849.0,84.3601,84.4128,84.3425,84.3513,15849.0
2020-12-11 12:20:00,96.02,96.15,95.98,96.14,15824.0,84.3513,84.4655,84.3161,84.4567,15824.0
2020-12-11 12:25:00,96.14,96.15,96.07,96.13,16412.0,84.4567,84.4655,84.3952,84.4479,16412.0
2020-12-11 12:30:00,96.12,96.18,96.1,96.1,10935.0,84.4391,84.4918,84.4216,84.4216,10935.0
2020-12-11 12:35:00,96.08,96.1,95.98,96.02,21171.0,84.404,84.4216,84.3161,84.3513,21171.0
2020-12-11 12:40:00,96.02,96.05,95.98,96.05,9212.0,84.3513,84.3776,84.3161,84.3776,9212.0
2020-12-11 12:45:00,96.05,96.13,96.03,96.12,9495.0,84.3776,84.4479,84.3601,84.4391,9495.0
2020-12-11 12:50:00,96.11,96.17,96.11,96.12,7724.0,84.4303,84.4831,84.4303,84.4391,7724.0
2020-12-11 12:55:00,96.11,96.12,96.05,96.09,17153.0,84.4303,84.4391,84.3776,84.4128,17153.0
2020-12-11 13:00:00,96.08,96.09,95.97,95.97,7734.0,84.404,84.4128,84.3074,84.3074,7734.0
2020-12-11 13:05:00,95.96,96.05,95.94,96.04,14969.0,84.2986,84.3776,84.281,84.3689,14969.0
2020-12-11 13:10:00,96.06,96.11,96.02,96.08,15395.0,84.3864,84.4303,84.3513,84.404,15395.0
2020-12-11 13:15:00,96.07,96.11,96.06,96.09,11620.0,84.3952,84.4303,84.3864,84.4128,11620.0
2020-12-11 13:20:00,96.09,96.09,95.98,95.98,10557.0,84.4128,84.4128,84.3161,84.3161,10557.0
2020-12-11 13:25:00,95.98,96.1,95.98,96.09,50892.0,84.3161,84.4216,84.3161,84.4128,50892.0
2020-12-11 13:30:00,96.09,96.21,96.09,96.15,16872.0,84.4128,84.5182,84.4128,84.4655,16872.0
2020-12-11 13:35:00,96.17,96.18,96.11,96.13,102736.0,84.4831,84.4918,84.4303,84.4479,102736.0
2020-12-11 13:40:00,96.13,96.17,96.06,96.16,12049.0,84.4479,84.4831,84.3864,84.4743,12049.0
2020-12-11 13:45:00,96.17,96.43,96.14,96.43,13378.0,84.4831,84.7115,84.4567,84.7115,13378.0
2020-12-11 13:50:00,96.44,96.6,96.39,96.6,10279.0,84.7202,84.8608,84.6763,84.8608,10279.0
2020-12-11 13:55:00,96.57,96.63,96.47,96.47,13995.0,84.8344,84.8872,84.7466,84.7466,13995.0
2020-12-11 14:00:00,96.5,96.51,96.39,96.41,8530.0,84.773,84.7817,84.6763,84.6939,8530.0
2020-12-11 14:05:00,96.41,96.43,96.23,96.25,19006.0,84.6939,84.7115,84.5358,84.5533,19006.0
2020-12-11 14:10:00,96.29,96.3,96.23,96.3,39718.0,84.5885,84.5973,84.5358,84.5973,39718.0
2020-12-11 14:15:00,96.28,96.4,96.25,96.4,21162.0,84.5797,84.6851,84.5533,84.6851,21162.0
2020-12-11 14:20:00,96.39,96.44,96.38,96.44,11091.0,84.6763,84.7202,84.6675,84.7202,11091.0
2020-12-11 14:25:00,96.43,96.45,96.38,96.44,12242.0,84.7115,84.729,84.6675,84.7202,12242.0
2020-12-11 14:30:00,96.43,96.52,96.41,96.5,17009.0,84.7115,84.7905,84.6939,84.773,17009.0
2020-12-11 14:35:00,96.49,96.53,96.47,96.53,12491.0,84.7642,84.7993,84.7466,84.7993,12491.0
2020-12-11 14:40:00,96.53,96.63,96.49,96.61,14545.0,84.7993,84.8872,84.7642,84.8696,14545.0
2020-12-11 14:45:00,96.61,96.73,96.61,96.7,10074.0,84.8696,84.975,84.8696,84.9487,10074.0
2020-12-11 14:50:00,96.71,96.72,96.64,96.7,36785.0,84.9574,84.9662,84.8959,84.9487,36785.0
2020-12-11 14:55:00,96.69,96.71,96.6,96.6,14276.0,84.9399,84.9574,84.8608,84.8608,14276.0
2020-12-11 15:00:00,96.6,96.62,96.54,96.58,5385.0,84.8608,84.8784,84.8081,84.8432,5385.0
2020-12-11 15:05:00,96.56,96.58,96.52,96.57,25385.0,84.8257,84.8432,84.7905,84.8344,25385.0
2020-12-11 15:10:00,96.56,96.63,96.56,96.63,12996.0,84.8257,84.8872,84.8257,84.8872,12996.0
2020-12-11 15:15:00,96.64,96.74,96.63,96.72,47189.0,84.8959,84.9838,84.8872,84.9662,47189.0
2020-12-11 15:20:00,96.72,96.74,96.65,96.69,32770.0,84.9662,84.9838,84.9047,84.9399,32770.0
2020-12-11 15:25:00,96.7,96.73,96.65,96.71,23517.0,84.9487,84.975,84.9047,84.9574,23517.0
2020-12-11 15:30:00,96.71,96.82,96.68,96.82,21078.0,84.9574,85.0541,84.9311,85.0541,21078.0
2020-12-11 15:35:00,96.8,97.04,96.8,97.04,27707.0,85.0365,85.2473,85.0365,85.2473,27707.0
2020-12-11 15:40:00,97.03,97.09,96.95,97.0,42119.0,85.2385,85.2913,85.1683,85.2122,42119.0
2020-12-11 15:45:00,97.01,97.04,96.93,96.98,44905.0,85.221,85.2473,85.1507,85.1946,44905.0
2020-12-11 15:50:00,96.99,97.28,96.95,97.22,70044.0,85.2034,85.4582,85.1683,85.4055,70044.0
2020-12-11 15:55:00,97.23,97.4,97.17,97.39,210030.0,85.4142,85.5636,85.3615,85.5548,210030.0
2020-12-14 09:30:00,97.9,98.06,97.73,98.0,50921.0,86.0028,86.1434,85.8535,86.0907,50921.0
2020-12-14 09:35:00,98.07,98.43,97.93,98.43,24548.0,86.1522,86.4684,86.0292,86.4684,24548.0
2020-12-14 09:40:00,98.5,98.79,98.42,98.59,16004.0,86.5299,86.7847,86.4596,86.609,16004.0
2020-12-14 09:45:00,98.6,98.9,98.46,98.8,20960.0,86.6178,86.8813,86.4948,86.7935,20960.0
2020-12-14 09:50:00,98.79,99.12,98.79,99.07,25814.0,86.7847,87.0746,86.7847,87.0306,25814.0
2020-12-14 09:55:00,99.15,99.26,98.84,98.84,42588.0,87.1009,87.1975,86.8286,86.8286,42588.0
2020-12-14 10:00:00,98.78,99.06,98.74,99.04,9686.0,86.7759,87.0219,86.7407,87.0043,9686.0
2020-12-14 10:05:00,99.06,99.06,98.73,98.75,12191.0,87.0219,87.0219,86.732,86.7495,12191.0
2020-12-14 10:10:00,98.66,98.67,98.38,98.5,4696.0,86.6705,86.6792,86.4245,86.5299,4696.0
2020-12-14 10:15:00,98.41,98.41,97.95,98.17,12782.0,86.4508,86.4508,86.0467,86.24,12782.0
2020-12-14 10:20:00,98.19,98.31,98.13,98.28,7344.0,86.2576,86.363,86.2049,86.3366,7344.0
2020-12-14 10:25:00,98.29,98.38,98.18,98.33,28396.0,86.3454,86.4245,86.2488,86.3806,28396.0
2020-12-14 10:30:00,98.3,98.3,98.06,98.08,17723.0,86.3542,86.3542,86.1434,86.1609,17723.0
2020-12-14 10:35:00,98.12,98.15,98.02,98.05,15877.0,86.1961,86.2224,86.1082,86.1346,15877.0
2020-12-14 10:40:00,98.05,98.1,97.86,97.87,16502.0,86.1346,86.1785,85.9677,85.9765,16502.0
2020-12-14 10:45:00,97.83,97.9,97.72,97.73,15136.0,85.9413,86.0028,85.8447,85.8535,15136.0
2020-12-14 10:50:00,97.71,97.95,97.71,97.85,22947.0,85.8359,86.0467,85.8359,85.9589,22947.0
2020-12-14 10:55:00,97.83,97.85,97.51,97.56,29480.0,85.9413,85.9589,85.6602,85.7041,29480.0
2020-12-14 11:00:00,97.58,97.62,97.46,97.59,16008.0,85.7217,85.7568,85.6163,85.7305,16008.0
2020-12-14 11:05:00,97.59,97.59,97.26,97.26,22795.0,85.7305,85.7305,85.4406,85.4406,22795.0
2020-12-14 11:10:00,97.21,97.42,97.2,97.38,8855.0,85.3967,85.5812,85.3879,85.546,8855.0
2020-12-14 11:15:00,97.39,97.43,97.31,97.43,22518.0,85.5548,85.5899,85.4845,85.5899,22518.0
2020-12-14 11:20:00,97.43,97.48,97.39,97.43,10260.0,85.5899,85.6339,85.5548,85.5899,10260.0
2020-12-14 11:25:00,97.42,97.42,96.62,97.24,38725.0,85.5812,85.5812,84.8784,85.423,38725.0
2020-12-14 11:30:00,97.2,97.88,97.2,97.32,28224.0,85.3879,85.9853,85.3879,85.4933,28224.0
2020-12-14 11:35:00,97.34,97.38,97.16,97.26,6437.0,85.5109,85.546,85.3527,85.4406,6437.0
2020-12-14 11:40:00,97.27,97.27,97.1,97.17,6493.0,85.4494,85.4494,85.3,85.3615,6493.0
2020-12-14 11:45:00,97.2,97.37,97.17,97.32,12068.0,85.3879,85.5372,85.3615,85.4933,12068.0
2020-12-14 11:50:00,97.31,97.56,97.26,97.55,5686.0,85.4845,85.7041,85.4406,85.6954,5686.0
2020-12-14 11:55:00,97.64,97.74,97.6,97.61,9090.0,85.7744,85.8623,85.7393,85.7481,9090.0
2020-12-14 12:00:00,97.61,97.63,97.49,97.55,10114.0,85.7481,85.7656,85.6426,85.6954,10114.0
2020-12-14 12:05:00,97.59,97.65,97.55,97.57,10659.0,85.7305,85.7832,85.6954,85.7129,10659.0
2020-12-14 12:10:00,97.58,97.66,97.52,97.64,9932.0,85.7217,85.792,85.669,85.7744,9932.0
2020-12-14 12:15:00,97.63,97.65,97.39,97.39,5402.0,85.7656,85.7832,85.5548,85.5548,5402.0
2020-12-14 12:20:00,97.44,97.54,97.42,97.53,7356.0,85.5987,85.6866,85.5812,85.6778,7356.0
2020-12-14 12:25:00,97.52,97.64,97.51,97.63,9859.0,85.669,85.7744,85.6602,85.7656,9859.0
2020-12-14 12:30:00,97.65,97.72,97.6,97.66,7396.0,85.7832,85.8447,85.7393,85.792,7396.0
2020-12-14 12:35:00,97.68,97.68,97.45,97.48,4644.0,85.8096,85.8096,85.6075,85.6339,4644.0
2020-12-14 12:40:00,97.5,97.5,97.4,97.4,11731.0,85.6514,85.6514,85.5636,85.5636,11731.0
2020-12-14 12:45:00,97.38,97.47,97.35,97.46,7402.0,85.546,85.6251,85.5197,85.6163,7402.0
2020-12-14 12:50:00,97.48,97.53,97.45,97.53,13236.0,85.6339,85.6778,85.6075,85.6778,13236.0
2020-12-14 12:55:00,97.51,97.53,97.45,97.5,12275.0,85.6602,85.6778,85.6075,85.6514,12275.0
2020-12-14 13:00:00,97.5,97.53,97.34,97.34,6583.0,85.6514,85.6778,85.5109,85.5109,6583.0
2020-12-14 13:05:00,97.33,97.34,97.22,97.22,9974.0,85.5021,85.5109,85.4055,85.4055,9974.0
2020-12-14 13:10:00,97.19,97.3,97.18,97.25,18607.0,85.3791,85.4757,85.3703,85.4318,18607.0
2020-12-14 13:15:00,97.26,97.36,97.23,97.31,8709.0,85.4406,85.5284,85.4142,85.4845,8709.0
2020-12-14 13:20:00,97.32,97.49,97.3,97.47,24855.0,85.4933,85.6426,85.4757,85.6251,24855.0
2020-12-14 13:25:00,97.47,97.53,97.43,97.43,6690.0,85.6251,85.6778,85.5899,85.5899,6690.0
2020-12-14 13:30:00,97.46,97.49,97.37,97.49,4657.0,85.6163,85.6426,85.5372,85.6426,4657.0
2020-12-14 13:35:00,97.47,97.53,97.42,97.49,7885.0,85.6251,85.6778,85.5812,85.6426,7885.0
2020-12-14 13:40:00,97.52,97.53,97.47,97.49,9296.0,85.669,85.6778,85.6251,85.6426,9296.0
2020-12-14 13:45:00,97.51,97.51,97.27,97.3,7071.0,85.6602,85.6602,85.4494,85.4757,7071.0
2020-12-14 13:50:00,97.33,97.37,97.21,97.24,12780.0,85.5021,85.5372,85.3967,85.423,12780.0
2020-12-14 13:55:00,97.26,97.3,97.22,97.23,21392.0,85.4406,85.4757,85.4055,85.4142,21392.0
2020-12-14 14:00:00,97.24,97.32,97.15,97.2,36451.0,85.423,85.4933,85.344,85.3879,36451.0
2020-12-14 14:05:00,97.21,97.43,97.21,97.41,21111.0,85.3967,85.5899,85.3967,85.5724,21111.0
2020-12-14 14:10:00,97.38,97.38,97.21,97.25,9832.0,85.546,85.546,85.3967,85.4318,9832.0
2020-12-14 14:15:00,97.26,97.32,97.2,97.2,9521.0,85.4406,85.4933,85.3879,85.3879,9521.0
2020-12-14 14:20:00,97.2,97.29,97.18,97.24,10843.0,85.3879,85.467,85.3703,85.423,10843.0
2020-12-14 14:25:00,97.2,97.25,97.14,97.19,8973.0,85.3879,85.4318,85.3352,85.3791,8973.0
2020-12-14 14:30:00,97.2,97.21,97.08,97.13,20522.0,85.3879,85.3967,85.2825,85.3264,20522.0
2020-12-14 14:35:00,97.13,97.25,97.13,97.24,6508.0,85.3264,85.4318,85.3264,85.423,6508.0
2020-12-14 14:40:00,97.22,97.43,97.22,97.43,7310.0,85.4055,85.5899,85.4055,85.5899,7310.0
2020-12-14 14:45:00,97.43,97.46,97.34,97.46,13717.0,85.5899,85.6163,85.5109,85.6163,13717.0
2020-12-14 14:50:00,97.45,97.51,97.43,97.49,7794.0,85.6075,85.6602,85.5899,85.6426,7794.0
2020-12-14 14:55:00,97.48,97.54,97.47,97.5,10875.0,85.6339,85.6866,85.6251,85.6514,10875.0
2020-12-14 15:00:00,97.49,97.52,97.32,97.34,11802.0,85.6426,85.669,85.4933,85.5109,11802.0
2020-12-14 15:05:00,97.34,97.41,97.31,97.41,12940.0,85.5109,85.5724,85.4845,85.5724,12940.0
2020-12-14 15:10:00,97.4,97.46,97.39,97.41,10142.0,85.5636,85.6163,85.5548,85.5724,10142.0
2020-12-14 15:15:00,97.41,97.45,97.35,97.36,13045.0,85.5724,85.6075,85.5197,85.5284,13045.0
2020-12-14 15:20:00,97.39,97.39,97.29,97.33,12072.0,85.5548,85.5548,85.467,85.5021,12072.0
2020-12-14 15:25:00,97.33,97.37,97.16,97.21,12716.0,85.5021,85.5372,85.3527,85.3967,12716.0
2020-12-14 15:30:00,97.15,97.2,97.05,97.09,17083.0,85.344,85.3879,85.2561,85.2913,17083.0
2020-12-14 15:35:00,97.11,97.16,96.89,96.92,18826.0,85.3088,85.3527,85.1156,85.1419,18826.0
2020-12-14 15:40:00,96.91,97.04,96.91,96.93,19605.0,85.1331,85.2473,85.1331,85.1507,19605.0
2020-12-14 15:45:00,96.95,97.08,96.93,97.08,23955.0,85.1683,85.2825,85.1507,85.2825,23955.0
2020-12-14 15:50:00,97.09,97.22,97.06,97.2,39420.0,85.2913,85.4055,85.2649,85.3879,39420.0
2020-12-14 15:55:00,97.22,97.22,96.82,96.85,120265.0,85.4055,85.4055,85.0541,85.0804,120265.0
2020-12-15 09:30:00,97.55,97.71,97.36,97.51,41096.0,85.6954,85.8359,85.5284,85.6602,41096.0
2020-12-15 09:35:00,97.59,97.62,97.0,97.14,22921.0,85.7305,85.7568,85.2122,85.3352,22921.0
2020-12-15 09:40:00,97.17,97.26,96.9,97.01,8589.0,85.3615,85.4406,85.1243,85.221,8589.0
2020-12-15 09:45:00,97.0,97.35,96.99,97.34,6682.0,85.2122,85.5197,85.2034,85.5109,6682.0
2020-12-15 09:50:00,97.34,97.4,97.14,97.2,12274.0,85.5109,85.5636,85.3352,85.3879,12274.0
2020-12-15 09:55:00,97.18,97.29,96.84,96.98,17618.0,85.3703,85.467,85.0716,85.1946,17618.0
2020-12-15 10:00:00,96.98,97.25,96.98,97.17,11385.0,85.1946,85.4318,85.1946,85.3615,11385.0
2020-12-15 10:05:00,97.17,97.47,97.17,97.47,10802.0,85.3615,85.6251,85.3615,85.6251,10802.0
2020-12-15 10:10:00,97.43,97.83,97.43,97.8,14401.0,85.5899,85.9413,85.5899,85.915,14401.0
2020-12-15 10:15:00,97.83,97.98,97.81,97.91,12482.0,85.9413,86.0731,85.9238,86.0116,12482.0
2020-12-15 10:20:00,97.92,98.05,97.87,98.04,9331.0,86.0204,86.1346,85.9765,86.1258,9331.0
2020-12-15 10:25:00,97.99,98.12,97.89,98.11,10765.0,86.0819,86.1961,85.994,86.1873,10765.0
2020-12-15 10:30:00,98.09,98.44,98.09,98.34,12280.0,86.1697,86.4772,86.1697,86.3894,12280.0
2020-12-15 10:35:00,98.34,98.43,98.26,98.4,7250.0,86.3894,86.4684,86.3191,86.4421,7250.0
2020-12-15 10:40:00,98.43,98.47,98.28,98.28,13248.0,86.4684,86.5036,86.3366,86.3366,13248.0
2020-12-15 10:45:00,98.35,98.53,98.34,98.37,9245.0,86.3981,86.5563,86.3894,86.4157,9245.0
2020-12-15 10:50:00,98.36,98.42,98.21,98.24,16641.0,86.4069,86.4596,86.2751,86.3015,16641.0
2020-12-15 10:55:00,98.23,98.28,98.13,98.22,9609.0,86.2927,86.3366,86.2049,86.2839,9609.0
2020-12-15 11:00:00,98.22,98.23,98.05,98.05,22808.0,86.2839,86.2927,86.1346,86.1346,22808.0
2020-12-15 11:05:00,98.04,98.14,97.95,97.97,11535.0,86.1258,86.2137,86.0467,86.0643,11535.0
2020-12-15 11:10:00,97.97,98.15,97.96,98.09,10944.0,86.0643,86.2224,86.0555,86.1697,10944.0
2020-12-15 11:15:00,98.07,98.1,97.95,98.01,9250.0,86.1522,86.1785,86.0467,86.0995,9250.0
2020-12-15 11:20:00,98.0,98.08,97.95,98.02,13599.0,86.0907,86.1609,86.0467,86.1082,13599.0
2020-12-15 11:25:00,98.07,98.28,98.0,98.26,23757.0,86.1522,86.3366,86.0907,86.3191,23757.0
2020-12-15 11:30:00,98.2,98.32,98.15,98.28,16533.0,86.2664,86.3718,86.2224,86.3366,16533.0
2020-12-15 11:35:00,98.29,98.35,98.2,98.26,10535.0,86.3454,86.3981,86.2664,86.3191,10535.0
2020-12-15 11:40:00,98.29,98.48,98.26,98.48,8246.0,86.3454,86.5123,86.3191,86.5123,8246.0
2020-12-15 11:45:00,98.5,98.51,98.35,98.43,12146.0,86.5299,86.5387,86.3981,86.4684,12146.0
2020-12-15 11:50:00,98.43,98.46,98.39,98.46,7626.0,86.4684,86.4948,86.4333,86.4948,7626.0
2020-12-15 11:55:00,98.45,98.51,98.32,98.4,30376.0,86.486,86.5387,86.3718,86.4421,30376.0
2020-12-15 12:00:00,98.42,98.48,98.25,98.27,77251.0,86.4596,86.5123,86.3103,86.3279,77251.0
2020-12-15 12:05:00,98.24,98.45,98.22,98.24,20626.0,86.3015,86.486,86.2839,86.3015,20626.0
2020-12-15 12:10:00,98.24,98.35,98.13,98.33,23884.0,86.3015,86.3981,86.2049,86.3806,23884.0
2020-12-15 12:15:00,98.35,98.42,98.26,98.42,10263.0,86.3981,86.4596,86.3191,86.4596,10263.0
2020-12-15 12:20:00,98.39,98.49,98.39,98.45,11577.0,86.4333,86.5211,86.4333,86.486,11577.0
2020-12-15 12:25:00,98.48,98.56,98.43,98.51,10323.0,86.5123,86.5826,86.4684,86.5387,10323.0
2020-12-15 12:30:00,98.5,98.51,98.38,98.44,10120.0,86.5299,86.5387,86.4245,86.4772,10120.0
2020-12-15 12:35:00,98.43,98.6,98.39,98.6,10366.0,86.4684,86.6178,86.4333,86.6178,10366.0
2020-12-15 12:40:00,98.6,98.67,98.53,98.53,13826.0,86.6178,86.6792,86.5563,86.5563,13826.0
2020-12-15 12:45:00,98.54,98.64,98.49,98.61,9329.0,86.565,86.6529,86.5211,86.6265,9329.0
2020-12-15 12:50:00,98.57,98.63,98.52,98.56,10846.0,86.5914,86.6441,86.5475,86.5826,10846.0
2020-12-15 12:55:00,98.57,98.73,98.51,98.7,11043.0,86.5914,86.732,86.5387,86.7056,11043.0
2020-12-15 13:00:00,98.7,98.72,98.6,98.61,9520.0,86.7056,86.7232,86.6178,86.6265,9520.0
2020-12-15 13:05:00,98.58,98.79,98.56,98.72,10677.0,86.6002,86.7847,86.5826,86.7232,10677.0
2020-12-15 13:10:00,98.71,98.86,98.65,98.86,9740.0,86.7144,86.8462,86.6617,86.8462,9740.0
2020-12-15 13:15:00,98.85,98.85,98.71,98.77,34208.0,86.8374,86.8374,86.7144,86.7671,34208.0
2020-12-15 13:20:00,98.76,98.85,98.66,98.85,125799.0,86.7583,86.8374,86.6705,86.8374,125799.0
2020-12-15 13:25:00,98.83,98.85,98.55,98.55,12752.0,86.8198,86.8374,86.5738,86.5738,12752.0
2020-12-15 13:30:00,98.57,98.6,98.5,98.6,13956.0,86.5914,86.6178,86.5299,86.6178,13956.0
2020-12-15 13:35:00,98.59,98.64,98.5,98.62,7932.0,86.609,86.6529,86.5299,86.6353,7932.0
2020-12-15 13:40:00,98.57,98.59,98.4,98.51,10314.0,86.5914,86.609,86.4421,86.5387,10314.0
2020-12-15 13:45:00,98.57,98.59,98.44,98.56,14609.0,86.5914,86.609,86.4772,86.5826,14609.0
2020-12-15 13:50:00,98.53,98.76,98.52,98.76,36333.0,86.5563,86.7583,86.5475,86.7583,36333.0
2020-12-15 13:55:00,98.75,98.83,98.73,98.83,17176.0,86.7495,86.8198,86.732,86.8198,17176.0
2020-12-15 14:00:00,98.8,98.85,98.74,98.8,11277.0,86.7935,86.8374,86.7407,86.7935,11277.0
2020-12-15 14:05:00,98.8,98.94,98.75,98.86,17134.0,86.7935,86.9164,86.7495,86.8462,17134.0
2020-12-15 14:10:00,98.87,98.88,98.67,98.81,8615.0,86.8549,86.8637,86.6792,86.8022,8615.0
2020-12-15 14:15:00,98.83,98.84,98.7,98.73,8937.0,86.8198,86.8286,86.7056,86.732,8937.0
2020-12-15 14:20:00,98.71,98.75,98.65,98.75,10558.0,86.7144,86.7495,86.6617,86.7495,10558.0
2020-12-15 14:25:00,98.76,98.78,98.7,98.73,8463.0,86.7583,86.7759,86.7056,86.732,8463.0
2020-12-15 14:30:00,98.73,98.82,98.7,98.77,13213.0,86.732,86.811,86.7056,86.7671,13213.0
2020-12-15 14:35:00,98.75,98.82,98.71,98.82,13219.0,86.7495,86.811,86.7144,86.811,13219.0
2020-12-15 14:40:00,98.82,99.0,98.82,98.93,18946.0,86.811,86.9691,86.811,86.9077,18946.0
2020-12-15 14:45:00,98.94,99.06,98.93,99.02,14755.0,86.9164,87.0219,86.9077,86.9867,14755.0
2020-12-15 14:50:00,99.01,99.06,98.97,98.98,16378.0,86.9779,87.0219,86.9428,86.9516,16378.0
2020-12-15 14:55:00,98.99,99.05,98.91,98.96,13690.0,86.9604,87.0131,86.8901,86.934,13690.0
2020-12-15 15:00:00,98.96,98.98,98.78,98.81,20919.0,86.934,86.9516,86.7759,86.8022,20919.0
2020-12-15 15:05:00,98.81,99.0,98.8,98.89,20994.0,86.8022,86.9691,86.7935,86.8725,20994.0
2020-12-15 15:10:00,98.89,99.06,98.88,99.06,14598.0,86.8725,87.0219,86.8637,87.0219,14598.0
2020-12-15 15:15:00,99.06,99.14,99.01,99.14,25066.0,87.0219,87.0921,86.9779,87.0921,25066.0
2020-12-15 15:20:00,99.1,99.12,98.97,98.99,25005.0,87.057,87.0746,86.9428,86.9604,25005.0
2020-12-15 15:25:00,99.01,99.02,98.74,98.77,20463.0,86.9779,86.9867,86.7407,86.7671,20463.0
2020-12-15 15:30:00,98.77,98.82,98.62,98.75,29414.0,86.7671,86.811,86.6353,86.7495,29414.0
2020-12-15 15:35:00,98.76,98.89,98.74,98.88,42908.0,86.7583,86.8725,86.7407,86.8637,42908.0
2020-12-15 15:40:00,98.89,99.08,98.83,99.06,55956.0,86.8725,87.0394,86.8198,87.0219,55956.0
2020-12-15 15:45:00,99.06,99.18,99.04,99.08,43965.0,87.0219,87.1273,87.0043,87.0394,43965.0
2020-12-15 15:50:00,99.09,99.18,99.04,99.14,55071.0,87.0482,87.1273,87.0043,87.0921,55071.0
2020-12-15 15:55:00,99.13,99.56,99.1,99.54,181693.0,87.0833,87.4611,87.057,87.4435,181693.0
2020-12-16 09:30:00,99.38,99.83,99.11,99.8,27255.0,87.303,87.6983,87.0658,87.6719,27255.0
2020-12-16 09:35:00,99.77,99.92,99.67,99.86,14351.0,87.6456,87.7773,87.5577,87.7246,14351.0
2020-12-16 09:40:00,99.82,100.23,99.82,100.16,15125.0,87.6895,88.0497,87.6895,87.9882,15125.0
2020-12-16 09:45:00,100.24,100.38,100.11,100.24,17607.0,88.0585,88.1814,87.9443,88.0585,17607.0
2020-12-16 09:50:00,100.18,100.23,100.01,100.05,9676.0,88.0057,88.0497,87.8564,87.8915,9676.0
2020-12-16 09:55:00,100.06,100.39,100.03,100.32,38849.0,87.9003,88.1902,87.874,88.1287,38849.0
2020-12-16 10:00:00,100.4,100.5,100.33,100.45,10355.0,88.199,88.2869,88.1375,88.2429,10355.0
2020-12-16 10:05:00,100.46,100.47,100.26,100.38,7869.0,88.2517,88.2605,88.076,88.1814,7869.0
2020-12-16 10:10:00,100.39,100.46,100.24,100.39,16356.0,88.1902,88.2517,88.0585,88.1902,16356.0
2020-12-16 10:15:00,100.4,100.63,100.38,100.48,19077.0,88.199,88.4011,88.1814,88.2693,19077.0
2020-12-16 10:20:00,100.49,100.49,100.28,100.44,20289.0,88.2781,88.2781,88.0936,88.2342,20289.0
2020-12-16 10:25:00,100.45,100.45,100.2,100.21,26774.0,88.2429,88.2429,88.0233,88.0321,26774.0
2020-12-16 10:30:00,100.21,100.41,100.18,100.41,14960.0,88.0321,88.2078,88.0057,88.2078,14960.0
2020-12-16 10:35:00,100.41,100.41,100.15,100.25,13909.0,88.2078,88.2078,87.9794,88.0672,13909.0
2020-12-16 10:40:00,100.17,100.17,99.79,99.82,10070.0,87.997,87.997,87.6631,87.6895,10070.0
2020-12-16 10:45:00,99.78,99.78,99.59,99.59,8913.0,87.6544,87.6544,87.4874,87.4874,8913.0
2020-12-16 10:50:00,99.62,99.66,99.54,99.63,10976.0,87.5138,87.5489,87.4435,87.5226,10976.0
2020-12-16 10:55:00,99.67,99.67,99.51,99.56,12816.0,87.5577,87.5577,87.4172,87.4611,12816.0
2020-12-16 11:00:00,99.57,99.66,99.5,99.51,7111.0,87.4699,87.5489,87.4084,87.4172,7111.0
2020-12-16 11:05:00,99.5,99.65,99.44,99.44,9524.0,87.4084,87.5402,87.3557,87.3557,9524.0
2020-12-16 11:10:00,99.45,99.45,99.25,99.28,11103.0,87.3645,87.3645,87.1888,87.2151,11103.0
2020-12-16 11:15:00,99.23,99.3,99.05,99.14,18205.0,87.1712,87.2327,87.0131,87.0921,18205.0
2020-12-16 11:20:00,99.18,99.4,99.18,99.35,7042.0,87.1273,87.3205,87.1273,87.2766,7042.0
2020-12-16 11:25:00,99.36,99.46,99.31,99.38,8770.0,87.2854,87.3732,87.2415,87.303,8770.0
2020-12-16 11:30:00,99.39,99.39,99.26,99.37,12770.0,87.3118,87.3118,87.1975,87.2942,12770.0
2020-12-16 11:35:00,99.38,99.38,99.11,99.16,7001.0,87.303,87.303,87.0658,87.1097,7001.0
2020-12-16 11:40:00,99.18,99.25,99.15,99.23,3765.0,87.1273,87.1888,87.1009,87.1712,3765.0
2020-12-16 11:45:00,99.22,99.29,99.21,99.24,5096.0,87.1624,87.2239,87.1536,87.18,5096.0
2020-12-16 11:50:00,99.27,99.37,99.27,99.34,5455.0,87.2063,87.2942,87.2063,87.2678,5455.0
2020-12-16 11:55:00,99.36,99.44,99.36,99.4,5385.0,87.2854,87.3557,87.2854,87.3205,5385.0
2020-12-16 12:00:00,99.44,99.48,99.4,99.42,3916.0,87.3557,87.3908,87.3205,87.3381,3916.0
2020-12-16 12:05:00,99.45,99.5,99.41,99.44,4846.0,87.3645,87.4084,87.3293,87.3557,4846.0
2020-12-16 12:10:00,99.41,99.5,99.39,99.41,3688.0,87.3293,87.4084,87.3118,87.3293,3688.0
2020-12-16 12:15:00,99.39,99.46,99.21,99.21,5663.0,87.3118,87.3732,87.1536,87.1536,5663.0
2020-12-16 12:20:00,99.24,99.29,99.16,99.21,5332.0,87.18,87.2239,87.1097,87.1536,5332.0
2020-12-16 12:25:00,99.23,99.36,99.21,99.34,4493.0,87.1712,87.2854,87.1536,87.2678,4493.0
2020-12-16 12:30:00,99.32,99.42,99.3,99.42,5127.0,87.2503,87.3381,87.2327,87.3381,5127.0
2020-12-16 12:35:00,99.43,99.5,99.38,99.5,58581.0,87.3469,87.4084,87.303,87.4084,58581.0
2020-12-16 12:40:00,99.51,99.54,99.48,99.51,7205.0,87.4172,87.4435,87.3908,87.4172,7205.0
2020-12-16 12:45:00,99.52,99.57,99.48,99.54,11594.0,87.426,87.4699,87.3908,87.4435,11594.0
2020-12-16 12:50:00,99.51,99.55,99.47,99.52,10603.0,87.4172,87.4523,87.382,87.426,10603.0
2020-12-16 12:55:00,99.5,99.66,99.5,99.65,4935.0,87.4084,87.5489,87.4084,87.5402,4935.0
2020-12-16 13:00:00,99.65,99.75,99.61,99.71,9296.0,87.5402,87.628,87.505,87.5929,9296.0
2020-12-16 13:05:00,99.72,99.81,99.72,99.79,9092.0,87.6016,87.6807,87.6016,87.6631,9092.0
2020-12-16 13:10:00,99.78,99.78,99.68,99.7,5653.0,87.6544,87.6544,87.5665,87.5841,5653.0
2020-12-16 13:15:00,99.69,99.69,99.55,99.57,7431.0,87.5753,87.5753,87.4523,87.4699,7431.0
2020-12-16 13:20:00,99.57,99.59,99.48,99.54,4823.0,87.4699,87.4874,87.3908,87.4435,4823.0
2020-12-16 13:25:00,99.54,99.63,99.52,99.63,7120.0,87.4435,87.5226,87.426,87.5226,7120.0
2020-12-16 13:30:00,99.64,99.7,99.63,99.69,9274.0,87.5314,87.5841,87.5226,87.5753,9274.0
2020-12-16 13:35:00,99.66,99.67,99.6,99.63,12752.0,87.5489,87.5577,87.4962,87.5226,12752.0
2020-12-16 13:40:00,99.61,99.73,99.6,99.73,5403.0,87.505,87.6104,87.4962,87.6104,5403.0
2020-12-16 13:45:00,99.69,99.75,99.64,99.75,7094.0,87.5753,87.628,87.5314,87.628,7094.0
2020-12-16 13:50:00,99.73,99.82,99.68,99.77,4712.0,87.6104,87.6895,87.5665,87.6456,4712.0
2020-12-16 13:55:00,99.8,99.85,99.72,99.84,4229.0,87.6719,87.7159,87.6016,87.7071,4229.0
2020-12-16 14:00:00,99.86,100.01,99.76,99.88,16428.0,87.7246,87.8564,87.6368,87.7422,16428.0
2020-12-16 14:05:00,99.84,99.85,99.74,99.83,17000.0,87.7071,87.7159,87.6192,87.6983,17000.0
2020-12-16 14:10:00,99.77,99.82,99.62,99.77,15253.0,87.6456,87.6895,87.5138,87.6456,15253.0
2020-12-16 14:15:00,99.73,99.76,99.69,99.75,7658.0,87.6104,87.6368,87.5753,87.628,7658.0
2020-12-16 14:20:00,99.75,99.84,99.72,99.83,8395.0,87.628,87.7071,87.6016,87.6983,8395.0
2020-12-16 14:25:00,99.83,100.02,99.83,100.0,14389.0,87.6983,87.8652,87.6983,87.8476,14389.0
2020-12-16 14:30:00,99.99,100.05,99.94,100.05,13392.0,87.8388,87.8915,87.7949,87.8915,13392.0
2020-12-16 14:35:00,100.06,100.32,100.06,100.31,17199.0,87.9003,88.1287,87.9003,88.1199,17199.0
2020-12-16 14:40:00,100.31,100.32,100.24,100.29,9865.0,88.1199,88.1287,88.0585,88.1024,9865.0
2020-12-16 14:45:00,100.3,100.39,100.26,100.37,13738.0,88.1112,88.1902,88.076,88.1727,13738.0
2020-12-16 14:50:00,100.35,100.46,100.33,100.45,20348.0,88.1551,88.2517,88.1375,88.2429,20348.0
2020-12-16 14:55:00,100.44,100.44,100.23,100.27,15827.0,88.2342,88.2342,88.0497,88.0848,15827.0
2020-12-16 15:00:00,100.24,100.24,100.09,100.12,12996.0,88.0585,88.0585,87.9267,87.953,12996.0
2020-12-16 15:05:00,100.15,100.15,99.91,99.97,11432.0,87.9794,87.9794,87.7686,87.8213,11432.0
2020-12-16 15:10:00,99.97,100.01,99.84,99.92,10731.0,87.8213,87.8564,87.7071,87.7773,10731.0
2020-12-16 15:15:00,99.93,100.24,99.93,100.24,21161.0,87.7861,88.0585,87.7861,88.0585,21161.0
2020-12-16 15:20:00,100.23,100.32,100.05,100.08,17659.0,88.0497,88.1287,87.8915,87.9179,17659.0
2020-12-16 15:25:00,100.14,100.15,100.01,100.05,17470.0,87.9706,87.9794,87.8564,87.8915,17470.0
2020-12-16 15:30:00,100.07,100.19,99.98,100.01,29701.0,87.9091,88.0145,87.8301,87.8564,29701.0
2020-12-16 15:35:00,100.01,100.01,99.8,99.92,29125.0,87.8564,87.8564,87.6719,87.7773,29125.0
2020-12-16 15:40:00,99.95,99.95,99.81,99.9,31210.0,87.8037,87.8037,87.6807,87.7598,31210.0
2020-12-16 15:45:00,99.9,99.98,99.82,99.95,39094.0,87.7598,87.8301,87.6895,87.8037,39094.0
2020-12-16 15:50:00,99.96,99.98,99.81,99.93,45739.0,87.8125,87.8301,87.6807,87.7861,45739.0
2020-12-16 15:55:00,99.93,100.01,99.79,99.88,162237.0,87.7861,87.8564,87.6631,87.7422,162237.0
2020-12-17 09:30:00,100.13,100.23,99.92,100.12,39298.0,88.4691,88.5574,88.2835,88.4602,39298.0
2020-12-17 09:35:00,100.02,100.19,99.8,99.88,16278.0,88.3719,88.5221,88.1775,88.2482,16278.0
2020-12-17 09:40:00,99.92,100.06,99.61,99.61,23981.0,88.2835,88.4072,88.0096,88.0096,23981.0
2020-12-17 09:45:00,99.65,100.06,99.59,100.06,11996.0,88.045,88.4072,87.9919,88.4072,11996.0
2020-12-17 09:50:00,100.02,100.02,99.84,99.85,7844.0,88.3719,88.3719,88.2128,88.2217,7844.0
2020-12-17 09:55:00,99.89,100.0,99.65,99.74,14389.0,88.257,88.3542,88.045,88.1245,14389.0
2020-12-17 10:00:00,99.84,100.0,99.62,99.97,14886.0,88.2128,88.3542,88.0185,88.3277,14886.0
2020-12-17 10:05:00,99.97,100.1,99.86,100.1,53589.0,88.3277,88.4426,88.2305,88.4426,53589.0
2020-12-17 10:10:00,100.12,100.15,99.97,99.97,12026.0,88.4602,88.4867,88.3277,88.3277,12026.0
2020-12-17 10:15:00,99.94,99.94,99.62,99.67,11847.0,88.3012,88.3012,88.0185,88.0626,11847.0
2020-12-17 10:20:00,99.63,99.89,99.52,99.88,14745.0,88.0273,88.257,87.9301,88.2482,14745.0
2020-12-17 10:25:00,99.89,99.97,99.79,99.92,14740.0,88.257,88.3277,88.1687,88.2835,14740.0
2020-12-17 10:30:00,99.89,100.05,99.81,99.81,14487.0,88.257,88.3984,88.1863,88.1863,14487.0
2020-12-17 10:35:00,99.82,99.99,99.82,99.94,15178.0,88.1952,88.3454,88.1952,88.3012,15178.0
2020-12-17 10:40:00,99.97,100.0,99.79,99.91,31529.0,88.3277,88.3542,88.1687,88.2747,31529.0
2020-12-17 10:45:00,100.01,100.2,99.91,100.19,12170.0,88.363,88.5309,88.2747,88.5221,12170.0
2020-12-17 10:50:00,100.17,100.36,100.14,100.36,25879.0,88.5044,88.6723,88.4779,88.6723,25879.0
2020-12-17 10:55:00,100.34,100.53,100.33,100.52,11438.0,88.6546,88.8225,88.6458,88.8136,11438.0
2020-12-17 11:00:00,100.54,100.56,100.34,100.42,30633.0,88.8313,88.849,88.6546,88.7253,30633.0
2020-12-17 11:05:00,100.44,100.58,100.39,100.47,26175.0,88.743,88.8667,88.6988,88.7695,26175.0
2020-12-17 11:10:00,100.44,100.47,100.24,100.28,12554.0,88.743,88.7695,88.5662,88.6016,12554.0
2020-12-17 11:15:00,100.25,100.34,100.21,100.3,8220.0,88.5751,88.6546,88.5397,88.6193,8220.0
2020-12-17 11:20:00,100.29,100.37,100.11,100.12,10136.0,88.6104,88.6811,88.4514,88.4602,10136.0
2020-12-17 11:25:00,100.12,100.12,99.71,99.71,14869.0,88.4602,88.4602,88.098,88.098,14869.0
2020-12-17 11:30:00,99.72,99.85,99.63,99.85,35241.0,88.1068,88.2217,88.0273,88.2217,35241.0
2020-12-17 11:35:00,99.89,100.0,99.89,100.0,11563.0,88.257,88.3542,88.257,88.3542,11563.0
2020-12-17 11:40:00,100.02,100.07,100.0,100.05,7519.0,88.3719,88.416,88.3542,88.3984,7519.0
2020-12-17 11:45:00,100.05,100.19,100.03,100.09,10259.0,88.3984,88.5221,88.3807,88.4337,10259.0
2020-12-17 11:50:00,100.09,100.1,99.82,99.83,7575.0,88.4337,88.4426,88.1952,88.204,7575.0
2020-12-17 11:55:00,99.84,99.96,99.84,99.96,11389.0,88.2128,88.3189,88.2128,88.3189,11389.0
2020-12-17 12:00:00,99.98,100.06,99.92,100.06,8355.0,88.3365,88.4072,88.2835,88.4072,8355.0
2020-12-17 12:05:00,100.04,100.23,100.02,100.17,16072.0,88.3895,88.5574,88.3719,88.5044,16072.0
2020-12-17 12:10:00,100.16,100.18,100.02,100.12,9059.0,88.4956,88.5132,88.3719,88.4602,9059.0
2020-12-17 12:15:00,100.09,100.17,100.04,100.13,8654.0,88.4337,88.5044,88.3895,88.4691,8654.0
2020-12-17 12:20:00,100.15,100.18,100.08,100.09,9946.0,88.4867,88.5132,88.4249,88.4337,9946.0
2020-12-17 12:25:00,100.09,100.12,100.02,100.03,9756.0,88.4337,88.4602,88.3719,88.3807,9756.0
2020-12-17 12:30:00,100.01,100.16,100.01,100.08,11745.0,88.363,88.4956,88.363,88.4249,11745.0
2020-12-17 12:35:00,100.09,100.27,99.95,100.27,24914.0,88.4337,88.5928,88.31,88.5928,24914.0
2020-12-17 12:40:00,100.28,100.29,100.12,100.12,7225.0,88.6016,88.6104,88.4602,88.4602,7225.0
2020-12-17 12:45:00,100.14,100.23,100.09,100.1,9313.0,88.4779,88.5574,88.4337,88.4426,9313.0
2020-12-17 12:50:00,100.09,100.09,99.9,99.96,12889.0,88.4337,88.4337,88.2658,88.3189,12889.0
2020-12-17 12:55:00,99.95,100.12,99.78,100.12,17714.0,88.31,88.4602,88.1598,88.4602,17714.0
2020-12-17 13:00:00,100.09,100.23,100.05,100.2,9529.0,88.4337,88.5574,88.3984,88.5309,9529.0
2020-12-17 13:05:00,100.27,100.27,100.11,100.12,9313.0,88.5928,88.5928,88.4514,88.4602,9313.0
2020-12-17 13:10:00,100.12,100.39,100.11,100.31,11062.0,88.4602,88.6988,88.4514,88.6281,11062.0
2020-12-17 13:15:00,100.36,100.51,100.32,100.49,17266.0,88.6723,88.8048,88.6369,88.7871,17266.0
2020-12-17 13:20:00,100.5,100.54,100.44,100.5,8798.0,88.796,88.8313,88.743,88.796,8798.0
2020-12-17 13:25:00,100.51,100.55,100.49,100.5,9232.0,88.8048,88.8401,88.7871,88.796,9232.0
2020-12-17 13:30:00,100.51,100.52,100.43,100.45,8389.0,88.8048,88.8136,88.7341,88.7518,8389.0
2020-12-17 13:35:00,100.46,100.52,100.44,100.49,18289.0,88.7606,88.8136,88.743,88.7871,18289.0
2020-12-17 13:40:00,100.49,100.54,100.44,100.47,17636.0,88.7871,88.8313,88.743,88.7695,17636.0
2020-12-17 13:45:00,100.46,100.51,100.42,100.45,9472.0,88.7606,88.8048,88.7253,88.7518,9472.0
2020-12-17 13:50:00,100.45,100.5,100.4,100.48,9652.0,88.7518,88.796,88.7076,88.7783,9652.0
2020-12-17 13:55:00,100.48,100.64,100.46,100.63,25314.0,88.7783,88.9197,88.7606,88.9108,25314.0
2020-12-17 14:00:00,100.63,100.64,100.46,100.61,17443.0,88.9108,88.9197,88.7606,88.8932,17443.0
2020-12-17 14:05:00,100.58,100.61,100.56,100.56,10666.0,88.8667,88.8932,88.849,88.849,10666.0
2020-12-17 14:10:00,100.56,100.64,100.55,100.64,26812.0,88.849,88.9197,88.8401,88.9197,26812.0
2020-12-17 14:15:00,100.64,100.69,100.5,100.5,28979.0,88.9197,88.9638,88.796,88.796,28979.0
2020-12-17 14:20:00,100.5,100.5,100.38,100.41,13236.0,88.796,88.796,88.6899,88.7165,13236.0
2020-12-17 14:25:00,100.41,100.43,100.35,100.35,10677.0,88.7165,88.7341,88.6634,88.6634,10677.0
2020-12-17 14:30:00,100.37,100.49,100.35,100.45,22972.0,88.6811,88.7871,88.6634,88.7518,22972.0
2020-12-17 14:35:00,100.46,100.48,100.38,100.39,12828.0,88.7606,88.7783,88.6899,88.6988,12828.0
2020-12-17 14:40:00,100.4,100.45,100.35,100.44,8979.0,88.7076,88.7518,88.6634,88.743,8979.0
2020-12-17 14:45:00,100.42,100.47,100.39,100.44,14061.0,88.7253,88.7695,88.6988,88.743,14061.0
2020-12-17 14:50:00,100.44,100.44,100.37,100.42,10886.0,88.743,88.743,88.6811,88.7253,10886.0
2020-12-17 14:55:00,100.41,100.47,100.39,100.4,14118.0,88.7165,88.7695,88.6988,88.7076,14118.0
2020-12-17 15:00:00,100.38,100.47,100.35,100.46,18697.0,88.6899,88.7695,88.6634,88.7606,18697.0
2020-12-17 15:05:00,100.46,100.48,100.39,100.44,19037.0,88.7606,88.7783,88.6988,88.743,19037.0
2020-12-17 15:10:00,100.46,100.46,100.36,100.4,17701.0,88.7606,88.7606,88.6723,88.7076,17701.0
2020-12-17 15:15:00,100.4,100.44,100.33,100.38,21056.0,88.7076,88.743,88.6458,88.6899,21056.0
2020-12-17 15:20:00,100.38,100.44,100.36,100.4,26222.0,88.6899,88.743,88.6723,88.7076,26222.0
2020-12-17 15:25:00,100.4,100.5,100.4,100.47,27474.0,88.7076,88.796,88.7076,88.7695,27474.0
2020-12-17 15:30:00,100.47,100.49,100.24,100.32,32828.0,88.7695,88.7871,88.5662,88.6369,32828.0
2020-12-17 15:35:00,100.31,100.31,100.17,100.19,28221.0,88.6281,88.6281,88.5044,88.5221,28221.0
2020-12-17 15:40:00,100.18,100.31,100.18,100.27,25205.0,88.5132,88.6281,88.5132,88.5928,25205.0
2020-12-17 15:45:00,100.26,100.34,100.23,100.31,32198.0,88.5839,88.6546,88.5574,88.6281,32198.0
2020-12-17 15:50:00,100.32,100.5,100.32,100.35,70313.0,88.6369,88.796,88.6369,88.6634,70313.0
2020-12-17 15:55:00,100.36,100.65,100.31,100.62,148280.0,88.6723,88.9285,88.6281,88.902,148280.0
2020-12-18 09:30:00,100.47,100.76,100.2,100.41,606983.0,88.7695,89.0257,88.5309,88.7165,606983.0
2020-12-18 09:35:00,100.41,100.5,100.08,100.16,9515.0,88.7165,88.796,88.4249,88.4956,9515.0
2020-12-18 09:40:00,100.17,100.24,100.0,100.23,10359.0,88.5044,88.5662,88.3542,88.5574,10359.0
2020-12-18 09:45:00,100.18,100.19,99.86,100.09,19674.0,88.5132,88.5221,88.2305,88.4337,19674.0
2020-12-18 09:50:00,100.12,100.25,100.04,100.11,11398.0,88.4602,88.5751,88.3895,88.4514,11398.0
2020-12-18 09:55:00,100.09,100.12,100.01,100.09,12190.0,88.4337,88.4602,88.363,88.4337,12190.0
2020-12-18 10:00:00,100.12,100.14,99.82,99.89,26205.0,88.4602,88.4779,88.1952,88.257,26205.0
2020-12-18 10:05:00,99.92,100.3,99.88,100.29,15122.0,88.2835,88.6193,88.2482,88.6104,15122.0
2020-12-18 10:10:00,100.29,100.29,100.11,100.22,39412.0,88.6104,88.6104,88.4514,88.5486,39412.0
2020-12-18 10:15:00,100.26,100.39,100.21,100.23,7343.0,88.5839,88.6988,88.5397,88.5574,7343.0
2020-12-18 10:20:00,100.23,100.28,100.03,100.27,12190.0,88.5574,88.6016,88.3807,88.5928,12190.0
2020-12-18 10:25:00,100.26,100.33,99.87,99.91,12608.0,88.5839,88.6458,88.2393,88.2747,12608.0
2020-12-18 10:30:00,99.89,99.96,99.75,99.83,19872.0,88.257,88.3189,88.1333,88.204,19872.0
2020-12-18 10:35:00,99.81,99.89,99.57,99.77,37129.0,88.1863,88.257,87.9743,88.151,37129.0
2020-12-18 10:40:00,99.76,99.8,99.57,99.66,9598.0,88.1421,88.1775,87.9743,88.0538,9598.0
2020-12-18 10:45:00,99.65,99.66,99.26,99.26,11564.0,88.045,88.0538,87.7004,87.7004,11564.0
2020-12-18 10:50:00,99.29,99.63,99.22,99.58,11975.0,87.7269,88.0273,87.665,87.9831,11975.0
2020-12-18 10:55:00,99.56,99.7,99.55,99.58,10159.0,87.9654,88.0891,87.9566,87.9831,10159.0
2020-12-18 11:00:00,99.6,99.63,99.3,99.34,12725.0,88.0008,88.0273,87.7357,87.7711,12725.0
2020-12-18 11:05:00,99.34,99.39,99.25,99.28,5454.0,87.7711,87.8152,87.6915,87.718,5454.0
2020-12-18 11:10:00,99.3,99.3,99.04,99.07,7462.0,87.7357,87.7357,87.506,87.5325,7462.0
2020-12-18 11:15:00,99.07,99.25,99.01,99.25,5985.0,87.5325,87.6915,87.4795,87.6915,5985.0
2020-12-18 11:20:00,99.24,99.33,99.17,99.25,11670.0,87.6827,87.7622,87.6209,87.6915,11670.0
2020-12-18 11:25:00,99.27,99.27,99.09,99.09,17321.0,87.7092,87.7092,87.5502,87.5502,17321.0
2020-12-18 11:30:00,99.08,99.11,98.97,98.99,5657.0,87.5413,87.5678,87.4442,87.4618,5657.0
2020-12-18 11:35:00,99.01,99.11,98.9,98.91,6798.0,87.4795,87.5678,87.3823,87.3911,6798.0
2020-12-18 11:40:00,98.88,98.95,98.78,98.82,5094.0,87.3646,87.4265,87.2763,87.3116,5094.0
2020-12-18 11:45:00,98.83,98.9,98.79,98.9,5391.0,87.3205,87.3823,87.2851,87.3823,5391.0
2020-12-18 11:50:00,98.93,98.99,98.89,98.96,4729.0,87.4088,87.4618,87.3735,87.4353,4729.0
2020-12-18 11:55:00,98.97,99.18,98.97,99.12,11746.0,87.4442,87.6297,87.4442,87.5767,11746.0
2020-12-18 12:00:00,99.12,99.2,99.01,99.2,5717.0,87.5767,87.6474,87.4795,87.6474,5717.0
2020-12-18 12:05:00,99.21,99.23,99.04,99.11,8440.0,87.6562,87.6739,87.506,87.5678,8440.0
2020-12-18 12:10:00,99.1,99.22,99.04,99.22,9671.0,87.559,87.665,87.506,87.665,9671.0
2020-12-18 12:15:00,99.22,99.37,99.18,99.29,7663.0,87.665,87.7976,87.6297,87.7269,7663.0
2020-12-18 12:20:00,99.29,99.33,99.24,99.33,3943.0,87.7269,87.7622,87.6827,87.7622,3943.0
2020-12-18 12:25:00,99.27,99.41,99.26,99.36,5835.0,87.7092,87.8329,87.7004,87.7887,5835.0
2020-12-18 12:30:00,99.37,99.45,99.31,99.45,3835.0,87.7976,87.8683,87.7446,87.8683,3835.0
2020-12-18 12:35:00,99.49,99.55,99.45,99.48,9195.0,87.9036,87.9566,87.8683,87.8948,9195.0
2020-12-18 12:40:00,99.51,99.57,99.38,99.44,12113.0,87.9213,87.9743,87.8064,87.8594,12113.0
2020-12-18 12:45:00,99.4,99.47,99.34,99.34,8501.0,87.8241,87.8859,87.7711,87.7711,8501.0
2020-12-18 12:50:00,99.36,99.47,99.26,99.28,17680.0,87.7887,87.8859,87.7004,87.718,17680.0
2020-12-18 12:55:00,99.26,99.27,99.16,99.26,30958.0,87.7004,87.7092,87.612,87.7004,30958.0
2020-12-18 13:00:00,99.27,99.27,99.07,99.11,14730.0,87.7092,87.7092,87.5325,87.5678,14730.0
2020-12-18 13:05:00,99.08,99.09,99.0,99.09,8815.0,87.5413,87.5502,87.4707,87.5502,8815.0
2020-12-18 13:10:00,99.08,99.12,99.04,99.09,8469.0,87.5413,87.5767,87.506,87.5502,8469.0
2020-12-18 13:15:00,99.06,99.08,99.02,99.06,8158.0,87.5237,87.5413,87.4883,87.5237,8158.0
2020-12-18 13:20:00,99.06,99.11,98.95,99.06,9920.0,87.5237,87.5678,87.4265,87.5237,9920.0
2020-12-18 13:25:00,99.02,99.2,99.01,99.14,6185.0,87.4883,87.6474,87.4795,87.5944,6185.0
2020-12-18 13:30:00,99.13,99.14,98.96,98.96,4334.0,87.5855,87.5944,87.4353,87.4353,4334.0
2020-12-18 13:35:00,98.96,99.07,98.96,99.01,7634.0,87.4353,87.5325,87.4353,87.4795,7634.0
2020-12-18 13:40:00,99.02,99.09,99.0,99.04,10190.0,87.4883,87.5502,87.4707,87.506,10190.0
2020-12-18 13:45:00,99.05,99.06,98.99,99.02,5730.0,87.5148,87.5237,87.4618,87.4883,5730.0
2020-12-18 13:50:00,99.06,99.19,99.05,99.11,8044.0,87.5237,87.6385,87.5148,87.5678,8044.0
2020-12-18 13:55:00,99.11,99.13,98.97,98.97,7490.0,87.5678,87.5855,87.4442,87.4442,7490.0
2020-12-18 14:00:00,99.01,99.01,98.8,98.87,9020.0,87.4795,87.4795,87.2939,87.3558,9020.0
2020-12-18 14:05:00,98.89,98.95,98.83,98.86,10585.0,87.3735,87.4265,87.3205,87.347,10585.0
2020-12-18 14:10:00,98.86,98.87,98.74,98.83,8812.0,87.347,87.3558,87.2409,87.3205,8812.0
2020-12-18 14:15:00,98.81,98.81,98.74,98.77,9231.0,87.3028,87.3028,87.2409,87.2674,9231.0
2020-12-18 14:20:00,98.77,98.81,98.68,98.69,9279.0,87.2674,87.3028,87.1879,87.1968,9279.0
2020-12-18 14:25:00,98.74,98.76,98.63,98.72,5631.0,87.2409,87.2586,87.1437,87.2233,5631.0
2020-12-18 14:30:00,98.71,98.76,98.65,98.66,5485.0,87.2144,87.2586,87.1614,87.1703,5485.0
2020-12-18 14:35:00,98.62,98.75,98.61,98.71,9240.0,87.1349,87.2498,87.1261,87.2144,9240.0
2020-12-18 14:40:00,98.68,98.73,98.6,98.64,6035.0,87.1879,87.2321,87.1172,87.1526,6035.0
2020-12-18 14:45:00,98.6,98.64,98.52,98.53,11771.0,87.1172,87.1526,87.0466,87.0554,11771.0
2020-12-18 14:50:00,98.53,98.53,98.43,98.43,8119.0,87.0554,87.0554,86.967,86.967,8119.0
2020-12-18 14:55:00,98.47,98.47,98.21,98.26,21178.0,87.0024,87.0024,86.7727,86.8168,21178.0
2020-12-18 15:00:00,98.26,98.33,98.23,98.23,27922.0,86.8168,86.8787,86.7903,86.7903,27922.0
2020-12-18 15:05:00,98.24,98.47,98.23,98.36,11389.0,86.7992,87.0024,86.7903,86.9052,11389.0
2020-12-18 15:10:00,98.35,98.36,98.15,98.17,29185.0,86.8964,86.9052,86.7196,86.7373,29185.0
2020-12-18 15:15:00,98.19,98.29,98.06,98.08,12225.0,86.755,86.8433,86.6401,86.6578,12225.0
2020-12-18 15:20:00,98.11,98.16,98.0,98.07,21966.0,86.6843,86.7285,86.5871,86.649,21966.0
2020-12-18 15:25:00,98.09,98.11,98.0,98.1,18097.0,86.6666,86.6843,86.5871,86.6755,18097.0
2020-12-18 15:30:00,98.11,98.23,97.95,97.99,27596.0,86.6843,86.7903,86.5429,86.5783,27596.0
2020-12-18 15:35:00,97.99,97.99,97.5,97.5,66162.0,86.5783,86.5783,86.1453,86.1453,66162.0
2020-12-18 15:40:00,97.42,97.44,97.06,97.28,97997.0,86.0747,86.0923,85.7566,85.951,97997.0
2020-12-18 15:45:00,97.29,98.0,97.26,97.75,63342.0,85.9598,86.5871,85.9333,86.3662,63342.0
2020-12-18 15:50:00,97.92,98.43,97.63,98.09,213412.0,86.5164,86.967,86.2602,86.6666,213412.0
2020-12-18 15:55:00,98.16,98.64,97.97,98.08,308010.0,86.7285,87.1526,86.5606,86.6578,308010.0
2020-12-21 09:30:00,96.32,96.91,95.99,96.58,63694.0,85.1028,85.6241,84.8112,85.3325,63694.0
2020-12-21 09:35:00,96.6,97.04,96.51,96.92,13317.0,85.3502,85.7389,85.2706,85.6329,13317.0
2020-12-21 09:40:00,96.96,96.96,96.47,96.69,18040.0,85.6682,85.6682,85.2353,85.4297,18040.0
2020-12-21 09:45:00,96.6,97.0,96.52,96.8,21580.0,85.3502,85.7036,85.2795,85.5269,21580.0
2020-12-21 09:50:00,96.8,97.26,96.74,96.86,10983.0,85.5269,85.9333,85.4739,85.5799,10983.0
2020-12-21 09:55:00,96.92,97.18,96.9,97.0,18322.0,85.6329,85.8626,85.6152,85.7036,18322.0
2020-12-21 10:00:00,96.93,97.1,96.82,97.03,30274.0,85.6417,85.7919,85.5445,85.7301,30274.0
2020-12-21 10:05:00,97.0,97.31,96.86,97.19,25801.0,85.7036,85.9775,85.5799,85.8714,25801.0
2020-12-21 10:10:00,97.24,97.24,96.74,96.9,11789.0,85.9156,85.9156,85.4739,85.6152,11789.0
2020-12-21 10:15:00,96.89,96.89,96.4,96.67,53429.0,85.6064,85.6064,85.1734,85.412,53429.0
2020-12-21 10:20:00,96.64,96.87,96.55,96.74,11517.0,85.3855,85.5887,85.306,85.4739,11517.0
2020-12-21 10:25:00,96.78,96.9,96.49,96.56,16192.0,85.5092,85.6152,85.253,85.3148,16192.0
2020-12-21 10:30:00,96.5,96.8,96.44,96.7,21574.0,85.2618,85.5269,85.2088,85.4385,21574.0
2020-12-21 10:35:00,96.74,96.82,96.52,96.78,9718.0,85.4739,85.5445,85.2795,85.5092,9718.0
2020-12-21 10:40:00,96.74,96.78,96.53,96.54,20308.0,85.4739,85.5092,85.2883,85.2971,20308.0
2020-12-21 10:45:00,96.5,96.5,96.17,96.42,12179.0,85.2618,85.2618,84.9702,85.1911,12179.0
2020-12-21 10:50:00,96.46,96.63,96.31,96.53,22914.0,85.2265,85.3767,85.0939,85.2883,22914.0
2020-12-21 10:55:00,96.53,96.53,96.37,96.43,9945.0,85.2883,85.2883,85.1469,85.2,9945.0
2020-12-21 11:00:00,96.39,96.65,96.32,96.53,10302.0,85.1646,85.3943,85.1028,85.2883,10302.0
2020-12-21 11:05:00,96.59,96.74,96.59,96.73,11542.0,85.3413,85.4739,85.3413,85.465,11542.0
2020-12-21 11:10:00,96.73,96.98,96.67,96.88,11111.0,85.465,85.6859,85.412,85.5975,11111.0
2020-12-21 11:15:00,96.91,96.91,96.68,96.69,16208.0,85.6241,85.6241,85.4208,85.4297,16208.0
2020-12-21 11:20:00,96.7,96.85,96.7,96.84,7925.0,85.4385,85.571,85.4385,85.5622,7925.0
2020-12-21 11:25:00,96.81,96.96,96.79,96.81,5909.0,85.5357,85.6682,85.518,85.5357,5909.0
2020-12-21 11:30:00,96.83,96.93,96.74,96.75,7550.0,85.5534,85.6417,85.4739,85.4827,7550.0
2020-12-21 11:35:00,96.75,96.9,96.73,96.86,6124.0,85.4827,85.6152,85.465,85.5799,6124.0
2020-12-21 11:40:00,96.92,96.92,96.72,96.78,7617.0,85.6329,85.6329,85.4562,85.5092,7617.0
2020-12-21 11:45:00,96.79,97.0,96.74,97.0,9488.0,85.518,85.7036,85.4739,85.7036,9488.0
2020-12-21 11:50:00,97.0,97.08,96.92,96.94,14104.0,85.7036,85.7743,85.6329,85.6506,14104.0
2020-12-21 11:55:00,96.92,97.03,96.89,96.94,9981.0,85.6329,85.7301,85.6064,85.6506,9981.0
2020-12-21 12:00:00,96.98,97.03,96.95,96.95,15403.0,85.6859,85.7301,85.6594,85.6594,15403.0
2020-12-21 12:05:00,96.97,97.01,96.91,97.01,6503.0,85.6771,85.7124,85.6241,85.7124,6503.0
2020-12-21 12:10:00,97.01,97.01,96.95,96.96,6003.0,85.7124,85.7124,85.6594,85.6682,6003.0
2020-12-21 12:15:00,96.99,97.03,96.87,96.87,10118.0,85.6947,85.7301,85.5887,85.5887,10118.0
2020-12-21 12:20:00,96.89,97.08,96.86,97.03,11806.0,85.6064,85.7743,85.5799,85.7301,11806.0
2020-12-21 12:25:00,97.05,97.27,96.97,97.27,11580.0,85.7478,85.9421,85.6771,85.9421,11580.0
2020-12-21 12:30:00,97.28,97.47,97.27,97.36,13285.0,85.951,86.1188,85.9421,86.0216,13285.0
2020-12-21 12:35:00,97.37,97.4,97.31,97.37,5880.0,86.0305,86.057,85.9775,86.0305,5880.0
2020-12-21 12:40:00,97.35,97.36,97.1,97.11,6352.0,86.0128,86.0216,85.7919,85.8008,6352.0
2020-12-21 12:45:00,97.11,97.35,97.09,97.3,12544.0,85.8008,86.0128,85.7831,85.9686,12544.0
2020-12-21 12:50:00,97.3,97.41,97.22,97.36,4493.0,85.9686,86.0658,85.898,86.0216,4493.0
2020-12-21 12:55:00,97.36,97.4,97.3,97.32,5824.0,86.0216,86.057,85.9686,85.9863,5824.0
2020-12-21 13:00:00,97.33,97.36,97.26,97.26,4854.0,85.9951,86.0216,85.9333,85.9333,4854.0
2020-12-21 13:05:00,97.26,97.29,97.24,97.26,3435.0,85.9333,85.9598,85.9156,85.9333,3435.0
2020-12-21 13:10:00,97.26,97.29,97.18,97.18,4493.0,85.9333,85.9598,85.8626,85.8626,4493.0
2020-12-21 13:15:00,97.2,97.23,97.06,97.14,7261.0,85.8803,85.9068,85.7566,85.8273,7261.0
2020-12-21 13:20:00,97.15,97.16,97.08,97.16,5235.0,85.8361,85.8449,85.7743,85.8449,5235.0
2020-12-21 13:25:00,97.17,97.18,97.01,97.08,13415.0,85.8538,85.8626,85.7124,85.7743,13415.0
2020-12-21 13:30:00,97.08,97.15,97.08,97.14,4678.0,85.7743,85.8361,85.7743,85.8273,4678.0
2020-12-21 13:35:00,97.15,97.22,97.12,97.17,12269.0,85.8361,85.898,85.8096,85.8538,12269.0
2020-12-21 13:40:00,97.18,97.3,97.16,97.28,8460.0,85.8626,85.9686,85.8449,85.951,8460.0
2020-12-21 13:45:00,97.27,97.27,97.08,97.14,9393.0,85.9421,85.9421,85.7743,85.8273,9393.0
2020-12-21 13:50:00,97.15,97.32,97.14,97.32,6710.0,85.8361,85.9863,85.8273,85.9863,6710.0
2020-12-21 13:55:00,97.31,97.35,97.22,97.23,4541.0,85.9775,86.0128,85.898,85.9068,4541.0
2020-12-21 14:00:00,97.26,97.26,97.15,97.2,7997.0,85.9333,85.9333,85.8361,85.8803,7997.0
2020-12-21 14:05:00,97.21,97.26,97.17,97.21,5001.0,85.8891,85.9333,85.8538,85.8891,5001.0
2020-12-21 14:10:00,97.22,97.31,97.17,97.29,5325.0,85.898,85.9775,85.8538,85.9598,5325.0
2020-12-21 14:15:00,97.33,97.39,97.27,97.35,17351.0,85.9951,86.0482,85.9421,86.0128,17351.0
2020-12-21 14:20:00,97.32,97.54,97.28,97.46,20372.0,85.9863,86.1807,85.951,86.11,20372.0
2020-12-21 14:25:00,97.48,97.6,97.48,97.55,6765.0,86.1277,86.2337,86.1277,86.1895,6765.0
2020-12-21 14:30:00,97.55,97.58,97.5,97.5,6646.0,86.1895,86.216,86.1453,86.1453,6646.0
2020-12-21 14:35:00,97.52,97.6,97.5,97.5,7887.0,86.163,86.2337,86.1453,86.1453,7887.0
2020-12-21 14:40:00,97.49,97.53,97.42,97.43,8472.0,86.1365,86.1719,86.0747,86.0835,8472.0
2020-12-21 14:45:00,97.44,97.53,97.42,97.44,9485.0,86.0923,86.1719,86.0747,86.0923,9485.0
2020-12-21 14:50:00,97.45,97.45,97.32,97.32,7835.0,86.1012,86.1012,85.9863,85.9863,7835.0
2020-12-21 14:55:00,97.33,97.39,97.24,97.29,10698.0,85.9951,86.0482,85.9156,85.9598,10698.0
2020-12-21 15:00:00,97.29,97.35,97.27,97.3,13721.0,85.9598,86.0128,85.9421,85.9686,13721.0
2020-12-21 15:05:00,97.31,97.32,97.11,97.16,9259.0,85.9775,85.9863,85.8008,85.8449,9259.0
2020-12-21 15:10:00,97.14,97.23,97.09,97.2,14331.0,85.8273,85.9068,85.7831,85.8803,14331.0
2020-12-21 15:15:00,97.19,97.23,97.06,97.06,17366.0,85.8714,85.9068,85.7566,85.7566,17366.0
2020-12-21 15:20:00,97.05,97.07,96.96,97.0,27286.0,85.7478,85.7654,85.6682,85.7036,27286.0
2020-12-21 15:25:00,97.0,97.14,96.99,97.11,24290.0,85.7036,85.8273,85.6947,85.8008,24290.0
2020-12-21 15:30:00,97.11,97.15,96.92,96.93,14030.0,85.8008,85.8361,85.6329,85.6417,14030.0
2020-12-21 15:35:00,96.94,97.16,96.91,97.14,27731.0,85.6506,85.8449,85.6241,85.8273,27731.0
2020-12-21 15:40:00,97.14,97.26,97.07,97.15,33765.0,85.8273,85.9333,85.7654,85.8361,33765.0
2020-12-21 15:45:00,97.16,97.29,97.15,97.24,38246.0,85.8449,85.9598,85.8361,85.9156,38246.0
2020-12-21 15:50:00,97.24,97.32,97.09,97.19,59593.0,85.9156,85.9863,85.7831,85.8714,59593.0
2020-12-21 15:55:00,97.21,97.41,97.11,97.25,138199.0,85.8891,86.0658,85.8008,85.9245,138199.0
2020-12-22 09:30:00,97.9,97.9,97.4,97.61,48785.0,86.4988,86.4988,86.057,86.2425,48785.0
2020-12-22 09:35:00,97.61,97.61,97.22,97.29,5059.0,86.2425,86.2425,85.898,85.9598,5059.0
2020-12-22 09:40:00,97.38,97.48,97.17,97.46,4347.0,86.0393,86.1277,85.8538,86.11,4347.0
2020-12-22 09:45:00,97.38,97.62,97.38,97.44,3986.0,86.0393,86.2514,86.0393,86.0923,3986.0
2020-12-22 09:50:00,97.45,97.47,97.23,97.26,5360.0,86.1012,86.1188,85.9068,85.9333,5360.0
2020-12-22 09:55:00,97.25,97.38,97.01,97.2,9143.0,85.9245,86.0393,85.7124,85.8803,9143.0
2020-12-22 10:00:00,97.14,97.24,97.06,97.17,7401.0,85.8273,85.9156,85.7566,85.8538,7401.0
2020-12-22 10:05:00,97.17,97.45,97.13,97.45,9363.0,85.8538,86.1012,85.8184,86.1012,9363.0
2020-12-22 10:10:00,97.49,97.53,97.39,97.48,9715.0,86.1365,86.1719,86.0482,86.1277,9715.0
2020-12-22 10:15:00,97.52,97.53,97.33,97.34,15035.0,86.163,86.1719,85.9951,86.004,15035.0
2020-12-22 10:20:00,97.3,97.52,97.29,97.4,13252.0,85.9686,86.163,85.9598,86.057,13252.0
2020-12-22 10:25:00,97.45,97.56,97.37,97.56,12193.0,86.1012,86.1984,86.0305,86.1984,12193.0
2020-12-22 10:30:00,97.55,97.63,97.47,97.59,5848.0,86.1895,86.2602,86.1188,86.2249,5848.0
2020-12-22 10:35:00,97.6,97.71,97.55,97.55,7647.0,86.2337,86.3309,86.1895,86.1895,7647.0
2020-12-22 10:40:00,97.54,97.65,97.5,97.52,8027.0,86.1807,86.2779,86.1453,86.163,8027.0
2020-12-22 10:45:00,97.53,97.6,97.45,97.5,10354.0,86.1719,86.2337,86.1012,86.1453,10354.0
2020-12-22 10:50:00,97.5,97.65,97.48,97.65,8551.0,86.1453,86.2779,86.1277,86.2779,8551.0
2020-12-22 10:55:00,97.65,97.67,97.49,97.57,9619.0,86.2779,86.2955,86.1365,86.2072,9619.0
2020-12-22 11:00:00,97.54,97.63,97.49,97.55,5057.0,86.1807,86.2602,86.1365,86.1895,5057.0
2020-12-22 11:05:00,97.59,97.78,97.59,97.74,7586.0,86.2249,86.3927,86.2249,86.3574,7586.0
2020-12-22 11:10:00,97.74,97.77,97.68,97.71,12922.0,86.3574,86.3839,86.3044,86.3309,12922.0
2020-12-22 11:15:00,97.71,97.93,97.7,97.88,11268.0,86.3309,86.5253,86.3221,86.4811,11268.0
2020-12-22 11:20:00,97.88,97.92,97.78,97.86,12780.0,86.4811,86.5164,86.3927,86.4634,12780.0
2020-12-22 11:25:00,97.84,97.87,97.78,97.85,11073.0,86.4457,86.4723,86.3927,86.4546,11073.0
2020-12-22 11:30:00,97.86,97.97,97.79,97.81,18596.0,86.4634,86.5606,86.4016,86.4192,18596.0
2020-12-22 11:35:00,97.83,97.89,97.74,97.74,6804.0,86.4369,86.4899,86.3574,86.3574,6804.0
2020-12-22 11:40:00,97.76,97.8,97.48,97.51,9697.0,86.3751,86.4104,86.1277,86.1542,9697.0
2020-12-22 11:45:00,97.53,97.7,97.5,97.64,8023.0,86.1719,86.3221,86.1453,86.269,8023.0
2020-12-22 11:50:00,97.61,97.64,97.49,97.55,4737.0,86.2425,86.269,86.1365,86.1895,4737.0
2020-12-22 11:55:00,97.54,97.64,97.5,97.56,27810.0,86.1807,86.269,86.1453,86.1984,27810.0
2020-12-22 12:00:00,97.56,97.61,97.53,97.56,12493.0,86.1984,86.2425,86.1719,86.1984,12493.0
2020-12-22 12:05:00,97.52,97.6,97.49,97.55,9749.0,86.163,86.2337,86.1365,86.1895,9749.0
2020-12-22 12:10:00,97.55,97.64,97.55,97.59,2625.0,86.1895,86.269,86.1895,86.2249,2625.0
2020-12-22 12:15:00,97.63,97.72,97.63,97.72,7509.0,86.2602,86.3397,86.2602,86.3397,7509.0
2020-12-22 12:20:00,97.69,97.7,97.62,97.63,3892.0,86.3132,86.3221,86.2514,86.2602,3892.0
2020-12-22 12:25:00,97.63,97.73,97.63,97.68,12884.0,86.2602,86.3486,86.2602,86.3044,12884.0
2020-12-22 12:30:00,97.68,97.72,97.6,97.68,9161.0,86.3044,86.3397,86.2337,86.3044,9161.0
2020-12-22 12:35:00,97.68,97.93,97.68,97.93,10851.0,86.3044,86.5253,86.3044,86.5253,10851.0
2020-12-22 12:40:00,97.95,98.08,97.91,97.92,13615.0,86.5429,86.6578,86.5076,86.5164,13615.0
2020-12-22 12:45:00,97.9,97.93,97.84,97.89,4186.0,86.4988,86.5253,86.4457,86.4899,4186.0
2020-12-22 12:50:00,97.89,97.89,97.72,97.74,4851.0,86.4899,86.4899,86.3397,86.3574,4851.0
2020-12-22 12:55:00,97.71,97.75,97.67,97.72,6213.0,86.3309,86.3662,86.2955,86.3397,6213.0
2020-12-22 13:00:00,97.73,97.74,97.63,97.65,6258.0,86.3486,86.3574,86.2602,86.2779,6258.0
2020-12-22 13:05:00,97.67,97.69,97.64,97.68,2911.0,86.2955,86.3132,86.269,86.3044,2911.0
2020-12-22 13:10:00,97.68,97.72,97.67,97.69,5905.0,86.3044,86.3397,86.2955,86.3132,5905.0
2020-12-22 13:15:00,97.7,97.74,97.65,97.68,14351.0,86.3221,86.3574,86.2779,86.3044,14351.0
2020-12-22 13:20:00,97.69,97.71,97.61,97.66,5147.0,86.3132,86.3309,86.2425,86.2867,5147.0
2020-12-22 13:25:00,97.66,97.72,97.64,97.72,5774.0,86.2867,86.3397,86.269,86.3397,5774.0
2020-12-22 13:30:00,97.68,97.71,97.64,97.69,7609.0,86.3044,86.3309,86.269,86.3132,7609.0
2020-12-22 13:35:00,97.69,97.71,97.62,97.64,8714.0,86.3132,86.3309,86.2514,86.269,8714.0
2020-12-22 13:40:00,97.64,97.64,97.54,97.57,7386.0,86.269,86.269,86.1807,86.2072,7386.0
2020-12-22 13:45:00,97.59,97.66,97.58,97.63,6809.0,86.2249,86.2867,86.216,86.2602,6809.0
2020-12-22 13:50:00,97.62,97.72,97.61,97.7,6882.0,86.2514,86.3397,86.2425,86.3221,6882.0
2020-12-22 13:55:00,97.7,97.7,97.43,97.54,18751.0,86.3221,86.3221,86.0835,86.1807,18751.0
2020-12-22 14:00:00,97.56,97.61,97.53,97.59,6655.0,86.1984,86.2425,86.1719,86.2249,6655.0
2020-12-22 14:05:00,97.59,97.59,97.49,97.54,7522.0,86.2249,86.2249,86.1365,86.1807,7522.0
2020-12-22 14:10:00,97.53,97.61,97.53,97.61,9709.0,86.1719,86.2425,86.1719,86.2425,9709.0
2020-12-22 14:15:00,97.62,97.69,97.58,97.65,9166.0,86.2514,86.3132,86.216,86.2779,9166.0
2020-12-22 14:20:00,97.64,97.68,97.5,97.5,8028.0,86.269,86.3044,86.1453,86.1453,8028.0
2020-12-22 14:25:00,97.53,97.61,97.51,97.6,15318.0,86.1719,86.2425,86.1542,86.2337,15318.0
2020-12-22 14:30:00,97.6,97.63,97.55,97.61,11316.0,86.2337,86.2602,86.1895,86.2425,11316.0
2020-12-22 14:35:00,97.59,97.66,97.52,97.52,9052.0,86.2249,86.2867,86.163,86.163,9052.0
2020-12-22 14:40:00,97.5,97.57,97.48,97.55,8644.0,86.1453,86.2072,86.1277,86.1895,8644.0
2020-12-22 14:45:00,97.5,97.55,97.47,97.52,12506.0,86.1453,86.1895,86.1188,86.163,12506.0
2020-12-22 14:50:00,97.52,97.59,97.5,97.5,8245.0,86.163,86.2249,86.1453,86.1453,8245.0
2020-12-22 14:55:00,97.53,97.64,97.49,97.62,9138.0,86.1719,86.269,86.1365,86.2514,9138.0
2020-12-22 15:00:00,97.62,97.66,97.58,97.61,4710.0,86.2514,86.2867,86.216,86.2425,4710.0
2020-12-22 15:05:00,97.61,97.65,97.59,97.61,6344.0,86.2425,86.2779,86.2249,86.2425,6344.0
2020-12-22 15:10:00,97.61,97.68,97.53,97.62,10030.0,86.2425,86.3044,86.1719,86.2514,10030.0
2020-12-22 15:15:00,97.64,97.64,97.56,97.58,7519.0,86.269,86.269,86.1984,86.216,7519.0
2020-12-22 15:20:00,97.6,97.67,97.56,97.59,8168.0,86.2337,86.2955,86.1984,86.2249,8168.0
2020-12-22 15:25:00,97.58,97.58,97.48,97.5,11982.0,86.216,86.216,86.1277,86.1453,11982.0
2020-12-22 15:30:00,97.51,97.57,97.48,97.55,16382.0,86.1542,86.2072,86.1277,86.1895,16382.0
2020-12-22 15:35:00,97.55,97.6,97.51,97.56,18738.0,86.1895,86.2337,86.1542,86.1984,18738.0
2020-12-22 15:40:00,97.56,97.71,97.55,97.7,25668.0,86.1984,86.3309,86.1895,86.3221,25668.0
2020-12-22 15:45:00,97.72,97.75,97.62,97.62,25418.0,86.3397,86.3662,86.2514,86.2514,25418.0
2020-12-22 15:50:00,97.64,97.84,97.64,97.82,31482.0,86.269,86.4457,86.269,86.4281,31482.0
2020-12-22 15:55:00,97.8,97.82,97.61,97.64,130504.0,86.4104,86.4281,86.2425,86.269,130504.0
2020-12-23 09:30:00,98.0,98.75,98.0,98.59,42334.0,86.5871,87.2498,86.5871,87.1084,42334.0
2020-12-23 09:35:00,98.69,98.92,98.53,98.87,23160.0,87.1968,87.4,87.0554,87.3558,23160.0
2020-12-23 09:40:00,98.9,98.9,98.54,98.58,8675.0,87.3823,87.3823,87.0642,87.0996,8675.0
2020-12-23 09:45:00,98.58,98.66,98.3,98.37,12011.0,87.0996,87.1703,86.8522,86.914,12011.0
2020-12-23 09:50:00,98.35,98.59,98.09,98.09,14901.0,86.8964,87.1084,86.6666,86.6666,14901.0
2020-12-23 09:55:00,98.17,98.39,98.11,98.3,8097.0,86.7373,86.9317,86.6843,86.8522,8097.0
2020-12-23 10:00:00,98.3,98.4,98.24,98.29,11900.0,86.8522,86.9405,86.7992,86.8433,11900.0
2020-12-23 10:05:00,98.29,98.34,97.74,97.77,9702.0,86.8433,86.8875,86.3574,86.3839,9702.0
2020-12-23 10:10:00,97.79,97.89,97.66,97.89,13717.0,86.4016,86.4899,86.2867,86.4899,13717.0
2020-12-23 10:15:00,97.9,98.2,97.85,98.2,13078.0,86.4988,86.7638,86.4546,86.7638,13078.0
2020-12-23 10:20:00,98.2,98.33,98.17,98.19,8838.0,86.7638,86.8787,86.7373,86.755,8838.0
2020-12-23 10:25:00,98.19,98.23,98.08,98.17,9572.0,86.755,86.7903,86.6578,86.7373,9572.0
2020-12-23 10:30:00,98.16,98.24,97.84,97.84,7252.0,86.7285,86.7992,86.4457,86.4457,7252.0
2020-12-23 10:35:00,97.84,97.91,97.7,97.91,9290.0,86.4457,86.5076,86.3221,86.5076,9290.0
2020-12-23 10:40:00,97.87,98.0,97.85,97.9,12719.0,86.4723,86.5871,86.4546,86.4988,12719.0
2020-12-23 10:45:00,97.94,98.0,97.86,97.91,22384.0,86.5341,86.5871,86.4634,86.5076,22384.0
2020-12-23 10:50:00,97.92,98.04,97.79,97.8,26962.0,86.5164,86.6225,86.4016,86.4104,26962.0
2020-12-23 10:55:00,97.77,97.92,97.71,97.84,18970.0,86.3839,86.5164,86.3309,86.4457,18970.0
2020-12-23 11:00:00,97.84,97.93,97.74,97.83,17896.0,86.4457,86.5253,86.3574,86.4369,17896.0
2020-12-23 11:05:00,97.82,97.9,97.71,97.85,29115.0,86.4281,86.4988,86.3309,86.4546,29115.0
2020-12-23 11:10:00,97.83,97.95,97.69,97.76,14899.0,86.4369,86.5429,86.3132,86.3751,14899.0
2020-12-23 11:15:00,97.76,98.01,97.74,98.01,14680.0,86.3751,86.596,86.3574,86.596,14680.0
2020-12-23 11:20:00,97.97,98.01,97.73,97.73,14297.0,86.5606,86.596,86.3486,86.3486,14297.0
2020-12-23 11:25:00,97.76,97.83,97.69,97.81,10363.0,86.3751,86.4369,86.3132,86.4192,10363.0
2020-12-23 11:30:00,97.83,97.88,97.72,97.78,8104.0,86.4369,86.4811,86.3397,86.3927,8104.0
2020-12-23 11:35:00,97.77,97.82,97.73,97.81,9118.0,86.3839,86.4281,86.3486,86.4192,9118.0
2020-12-23 11:40:00,97.84,97.95,97.78,97.87,6578.0,86.4457,86.5429,86.3927,86.4723,6578.0
2020-12-23 11:45:00,97.85,97.93,97.82,97.82,31426.0,86.4546,86.5253,86.4281,86.4281,31426.0
2020-12-23 11:50:00,97.82,97.91,97.81,97.89,3980.0,86.4281,86.5076,86.4192,86.4899,3980.0
2020-12-23 11:55:00,97.92,98.03,97.89,97.91,7870.0,86.5164,86.6136,86.4899,86.5076,7870.0
2020-12-23 12:00:00,97.92,98.03,97.91,97.97,3232.0,86.5164,86.6136,86.5076,86.5606,3232.0
2020-12-23 12:05:00,97.98,98.04,97.91,97.93,5381.0,86.5694,86.6225,86.5076,86.5253,5381.0
2020-12-23 12:10:00,97.93,97.94,97.82,97.87,6613.0,86.5253,86.5341,86.4281,86.4723,6613.0
2020-12-23 12:15:00,97.86,97.89,97.83,97.89,4568.0,86.4634,86.4899,86.4369,86.4899,4568.0
2020-12-23 12:20:00,97.91,97.97,97.89,97.92,4360.0,86.5076,86.5606,86.4899,86.5164,4360.0
2020-12-23 12:25:00,97.9,97.91,97.84,97.85,2893.0,86.4988,86.5076,86.4457,86.4546,2893.0
2020-12-23 12:30:00,97.86,97.88,97.69,97.71,9026.0,86.4634,86.4811,86.3132,86.3309,9026.0
2020-12-23 12:35:00,97.7,97.7,97.52,97.52,6183.0,86.3221,86.3221,86.163,86.163,6183.0
2020-12-23 12:40:00,97.53,97.58,97.49,97.5,11849.0,86.1719,86.216,86.1365,86.1453,11849.0
2020-12-23 12:45:00,97.51,97.56,97.45,97.56,11255.0,86.1542,86.1984,86.1012,86.1984,11255.0
2020-12-23 12:50:00,97.59,97.66,97.59,97.63,5984.0,86.2249,86.2867,86.2249,86.2602,5984.0
2020-12-23 12:55:00,97.63,97.75,97.63,97.7,25988.0,86.2602,86.3662,86.2602,86.3221,25988.0
2020-12-23 13:00:00,97.68,97.74,97.61,97.61,14100.0,86.3044,86.3574,86.2425,86.2425,14100.0
2020-12-23 13:05:00,97.6,97.66,97.54,97.54,17540.0,86.2337,86.2867,86.1807,86.1807,17540.0
2020-12-23 13:10:00,97.55,97.64,97.55,97.6,3842.0,86.1895,86.269,86.1895,86.2337,3842.0
2020-12-23 13:15:00,97.59,97.59,97.37,97.44,39672.0,86.2249,86.2249,86.0305,86.0923,39672.0
2020-12-23 13:20:00,97.44,97.51,97.42,97.47,5614.0,86.0923,86.1542,86.0747,86.1188,5614.0
2020-12-23 13:25:00,97.45,97.48,97.38,97.43,5318.0,86.1012,86.1277,86.0393,86.0835,5318.0
2020-12-23 13:30:00,97.43,97.5,97.31,97.34,7588.0,86.0835,86.1453,85.9775,86.004,7588.0
2020-12-23 13:35:00,97.32,97.34,97.24,97.26,5234.0,85.9863,86.004,85.9156,85.9333,5234.0
2020-12-23 13:40:00,97.26,97.33,97.19,97.19,7168.0,85.9333,85.9951,85.8714,85.8714,7168.0
2020-12-23 13:45:00,97.16,97.2,97.0,97.04,5168.0,85.8449,85.8803,85.7036,85.7389,5168.0
2020-12-23 13:50:00,97.07,97.09,96.99,97.0,9015.0,85.7654,85.7831,85.6947,85.7036,9015.0
2020-12-23 13:55:00,96.98,97.02,96.95,96.96,3665.0,85.6859,85.7212,85.6594,85.6682,3665.0
2020-12-23 14:00:00,96.94,97.08,96.94,97.04,2480.0,85.6506,85.7743,85.6506,85.7389,2480.0
2020-12-23 14:05:00,97.02,97.03,96.92,96.92,7011.0,85.7212,85.7301,85.6329,85.6329,7011.0
2020-12-23 14:10:00,96.92,97.1,96.92,97.08,9353.0,85.6329,85.7919,85.6329,85.7743,9353.0
2020-12-23 14:15:00,97.09,97.18,97.06,97.1,7381.0,85.7831,85.8626,85.7566,85.7919,7381.0
2020-12-23 14:20:00,97.11,97.11,96.94,96.94,5464.0,85.8008,85.8008,85.6506,85.6506,5464.0
2020-12-23 14:25:00,96.96,96.99,96.9,96.95,5471.0,85.6682,85.6947,85.6152,85.6594,5471.0
2020-12-23 14:30:00,96.96,96.96,96.82,96.82,4338.0,85.6682,85.6682,85.5445,85.5445,4338.0
2020-12-23 14:35:00,96.83,96.87,96.79,96.8,6692.0,85.5534,85.5887,85.518,85.5269,6692.0
2020-12-23 14:40:00,96.78,96.79,96.69,96.7,13984.0,85.5092,85.518,85.4297,85.4385,13984.0
2020-12-23 14:45:00,96.7,96.79,96.68,96.73,13372.0,85.4385,85.518,85.4208,85.465,13372.0
2020-12-23 14:50:00,96.72,96.73,96.6,96.61,10438.0,85.4562,85.465,85.3502,85.359,10438.0
2020-12-23 14:55:00,96.6,96.61,96.52,96.55,15317.0,85.3502,85.359,85.2795,85.306,15317.0
2020-12-23 15:00:00,96.53,96.55,96.45,96.48,11649.0,85.2883,85.306,85.2176,85.2441,11649.0
2020-12-23 15:05:00,96.49,96.61,96.49,96.61,9955.0,85.253,85.359,85.253,85.359,9955.0
2020-12-23 15:10:00,96.61,96.71,96.6,96.69,9012.0,85.359,85.4473,85.3502,85.4297,9012.0
2020-12-23 15:15:00,96.7,96.78,96.67,96.72,7275.0,85.4385,85.5092,85.412,85.4562,7275.0
2020-12-23 15:20:00,96.7,96.71,96.65,96.68,14646.0,85.4385,85.4473,85.3943,85.4208,14646.0
2020-12-23 15:25:00,96.68,96.77,96.68,96.72,9099.0,85.4208,85.5004,85.4208,85.4562,9099.0
2020-12-23 15:30:00,96.72,96.82,96.67,96.69,11260.0,85.4562,85.5445,85.412,85.4297,11260.0
2020-12-23 15:35:00,96.7,96.88,96.67,96.74,18356.0,85.4385,85.5975,85.412,85.4739,18356.0
2020-12-23 15:40:00,96.75,96.83,96.66,96.81,19682.0,85.4827,85.5534,85.4032,85.5357,19682.0
2020-12-23 15:45:00,96.8,96.85,96.53,96.53,29463.0,85.5269,85.571,85.2883,85.2883,29463.0
2020-12-23 15:50:00,96.53,96.53,96.18,96.26,58946.0,85.2883,85.2883,84.9791,85.0498,58946.0
2020-12-23 15:55:00,96.31,96.59,96.16,96.19,222637.0,85.0939,85.3413,84.9614,84.9879,222637.0
2020-12-24 09:30:00,96.66,97.25,96.34,97.07,22403.0,85.4032,85.9245,85.1204,85.7654,22403.0
2020-12-24 09:35:00,97.23,97.47,97.1,97.33,6529.0,85.9068,86.1188,85.7919,85.9951,6529.0
2020-12-24 09:40:00,97.25,97.51,97.23,97.31,5780.0,85.9245,86.1542,85.9068,85.9775,5780.0
2020-12-24 09:45:00,97.25,97.25,97.04,97.1,3237.0,85.9245,85.9245,85.7389,85.7919,3237.0
2020-12-24 09:50:00,97.11,97.11,96.87,96.97,5241.0,85.8008,85.8008,85.5887,85.6771,5241.0
2020-12-24 09:55:00,96.92,97.02,96.83,97.01,5741.0,85.6329,85.7212,85.5534,85.7124,5741.0
2020-12-24 10:00:00,97.01,97.33,97.0,97.33,4223.0,85.7124,85.9951,85.7036,85.9951,4223.0
2020-12-24 10:05:00,97.22,97.31,97.15,97.23,7659.0,85.898,85.9775,85.8361,85.9068,7659.0
2020-12-24 10:10:00,97.19,97.35,97.16,97.29,6325.0,85.8714,86.0128,85.8449,85.9598,6325.0
2020-12-24 10:15:00,97.29,97.32,97.16,97.16,8415.0,85.9598,85.9863,85.8449,85.8449,8415.0
2020-12-24 10:20:00,97.14,97.23,97.12,97.17,5158.0,85.8273,85.9068,85.8096,85.8538,5158.0
2020-12-24 10:25:00,97.13,97.26,97.03,97.26,5214.0,85.8184,85.9333,85.7301,85.9333,5214.0
2020-12-24 10:30:00,97.27,97.27,97.03,97.04,2720.0,85.9421,85.9421,85.7301,85.7389,2720.0
2020-12-24 10:35:00,97.03,97.04,96.91,96.95,5132.0,85.7301,85.7389,85.6241,85.6594,5132.0
2020-12-24 10:40:00,96.92,96.95,96.84,96.87,5847.0,85.6329,85.6594,85.5622,85.5887,5847.0
2020-12-24 10:45:00,96.8,96.87,96.76,96.79,15312.0,85.5269,85.5887,85.4915,85.518,15312.0
2020-12-24 10:50:00,96.81,96.93,96.78,96.93,4133.0,85.5357,85.6417,85.5092,85.6417,4133.0
2020-12-24 10:55:00,96.96,97.05,96.88,96.94,6515.0,85.6682,85.7478,85.5975,85.6506,6515.0
2020-12-24 11:00:00,96.84,97.05,96.83,97.02,53668.0,85.5622,85.7478,85.5534,85.7212,53668.0
2020-12-24 11:05:00,97.02,97.15,96.92,96.92,40637.0,85.7212,85.8361,85.6329,85.6329,40637.0
2020-12-24 11:10:00,96.94,97.14,96.93,97.14,8601.0,85.6506,85.8273,85.6417,85.8273,8601.0
2020-12-24 11:15:00,97.11,97.11,96.86,96.87,12848.0,85.8008,85.8008,85.5799,85.5887,12848.0
2020-12-24 11:20:00,96.9,97.0,96.89,96.94,3389.0,85.6152,85.7036,85.6064,85.6506,3389.0
2020-12-24 11:25:00,96.94,97.0,96.91,96.93,12696.0,85.6506,85.7036,85.6241,85.6417,12696.0
2020-12-24 11:30:00,96.92,96.96,96.79,96.95,6468.0,85.6329,85.6682,85.518,85.6594,6468.0
2020-12-24 11:35:00,96.91,96.98,96.89,96.94,5016.0,85.6241,85.6859,85.6064,85.6506,5016.0
2020-12-24 11:40:00,96.92,96.95,96.88,96.94,5537.0,85.6329,85.6594,85.5975,85.6506,5537.0
2020-12-24 11:45:00,96.9,97.01,96.9,96.96,5595.0,85.6152,85.7124,85.6152,85.6682,5595.0
2020-12-24 11:50:00,96.95,96.99,96.9,96.95,3313.0,85.6594,85.6947,85.6152,85.6594,3313.0
2020-12-24 11:55:00,96.92,97.08,96.92,97.05,2876.0,85.6329,85.7743,85.6329,85.7478,2876.0
2020-12-24 12:00:00,97.04,97.07,96.86,96.9,7656.0,85.7389,85.7654,85.5799,85.6152,7656.0
2020-12-24 12:05:00,96.88,97.01,96.84,97.0,8126.0,85.5975,85.7124,85.5622,85.7036,8126.0
2020-12-24 12:10:00,97.02,97.08,96.99,97.02,4944.0,85.7212,85.7743,85.6947,85.7212,4944.0
2020-12-24 12:15:00,97.05,97.09,97.02,97.08,3855.0,85.7478,85.7831,85.7212,85.7743,3855.0
2020-12-24 12:20:00,97.05,97.12,97.0,97.04,4790.0,85.7478,85.8096,85.7036,85.7389,4790.0
2020-12-24 12:25:00,97.04,97.13,97.0,97.13,6521.0,85.7389,85.8184,85.7036,85.8184,6521.0
2020-12-24 12:30:00,97.15,97.33,97.13,97.33,12425.0,85.8361,85.9951,85.8184,85.9951,12425.0
2020-12-24 12:35:00,97.32,97.37,97.01,97.08,36265.0,85.9863,86.0305,85.7124,85.7743,36265.0
2020-12-24 12:40:00,97.04,97.07,96.91,96.99,10572.0,85.7389,85.7654,85.6241,85.6947,10572.0
2020-12-24 12:45:00,96.97,97.14,96.95,97.1,19494.0,85.6771,85.8273,85.6594,85.7919,19494.0
2020-12-24 12:50:00,97.13,97.22,97.1,97.11,28114.0,85.8184,85.898,85.7919,85.8008,28114.0
2020-12-24 12:55:00,97.11,97.32,97.02,97.28,43706.0,85.8008,85.9863,85.7212,85.951,43706.0
2020-12-28 09:30:00,97.89,98.24,97.79,97.82,31383.0,86.4899,86.7992,86.4016,86.4281,31383.0
2020-12-28 09:35:00,97.94,98.03,97.46,97.46,7242.0,86.5341,86.6136,86.11,86.11,7242.0
2020-12-28 09:40:00,97.49,97.99,97.49,97.77,7411.0,86.1365,86.5783,86.1365,86.3839,7411.0
2020-12-28 09:45:00,97.9,97.9,97.67,97.86,4568.0,86.4988,86.4988,86.2955,86.4634,4568.0
2020-12-28 09:50:00,97.79,97.86,97.57,97.64,4931.0,86.4016,86.4634,86.2072,86.269,4931.0
2020-12-28 09:55:00,97.65,97.65,97.28,97.28,5605.0,86.2779,86.2779,85.951,85.951,5605.0
2020-12-28 10:00:00,97.43,97.72,97.36,97.69,9397.0,86.0835,86.3397,86.0216,86.3132,9397.0
2020-12-28 10:05:00,97.7,97.73,97.45,97.54,9122.0,86.3221,86.3486,86.1012,86.1807,9122.0
2020-12-28 10:10:00,97.56,97.65,97.52,97.65,5109.0,86.1984,86.2779,86.163,86.2779,5109.0
2020-12-28 10:15:00,97.67,97.93,97.61,97.91,9543.0,86.2955,86.5253,86.2425,86.5076,9543.0
2020-12-28 10:20:00,97.87,97.95,97.52,97.57,11420.0,86.4723,86.5429,86.163,86.2072,11420.0
2020-12-28 10:25:00,97.56,97.59,97.47,97.54,9685.0,86.1984,86.2249,86.1188,86.1807,9685.0
2020-12-28 10:30:00,97.55,97.82,97.53,97.79,6051.0,86.1895,86.4281,86.1719,86.4016,6051.0
2020-12-28 10:35:00,97.78,97.81,97.68,97.78,10379.0,86.3927,86.4192,86.3044,86.3927,10379.0
2020-12-28 10:40:00,97.83,97.97,97.83,97.89,4280.0,86.4369,86.5606,86.4369,86.4899,4280.0
2020-12-28 10:45:00,97.95,97.96,97.79,97.84,8831.0,86.5429,86.5518,86.4016,86.4457,8831.0
2020-12-28 10:50:00,97.85,98.0,97.85,97.98,7018.0,86.4546,86.5871,86.4546,86.5694,7018.0
2020-12-28 10:55:00,98.0,98.18,97.96,98.18,6382.0,86.5871,86.7462,86.5518,86.7462,6382.0
2020-12-28 11:00:00,98.11,98.11,97.87,97.91,4508.0,86.6843,86.6843,86.4723,86.5076,4508.0
2020-12-28 11:05:00,97.91,97.91,97.75,97.75,4457.0,86.5076,86.5076,86.3662,86.3662,4457.0
2020-12-28 11:10:00,97.78,97.88,97.68,97.68,6322.0,86.3927,86.4811,86.3044,86.3044,6322.0
2020-12-28 11:15:00,97.72,97.9,97.72,97.88,3905.0,86.3397,86.4988,86.3397,86.4811,3905.0
2020-12-28 11:20:00,97.89,98.12,97.88,98.03,9151.0,86.4899,86.6931,86.4811,86.6136,9151.0
2020-12-28 11:25:00,98.06,98.06,97.89,97.93,3228.0,86.6401,86.6401,86.4899,86.5253,3228.0
2020-12-28 11:30:00,97.95,98.08,97.95,98.08,5988.0,86.5429,86.6578,86.5429,86.6578,5988.0
2020-12-28 11:35:00,98.08,98.13,98.04,98.06,3836.0,86.6578,86.702,86.6225,86.6401,3836.0
2020-12-28 11:40:00,98.09,98.1,98.02,98.09,3962.0,86.6666,86.6755,86.6048,86.6666,3962.0
2020-12-28 11:45:00,98.1,98.2,98.07,98.2,5997.0,86.6755,86.7638,86.649,86.7638,5997.0
2020-12-28 11:50:00,98.15,98.16,98.09,98.12,3809.0,86.7196,86.7285,86.6666,86.6931,3809.0
2020-12-28 11:55:00,98.14,98.15,98.04,98.11,9570.0,86.7108,86.7196,86.6225,86.6843,9570.0
2020-12-28 12:00:00,98.15,98.31,98.15,98.26,9431.0,86.7196,86.861,86.7196,86.8168,9431.0
2020-12-28 12:05:00,98.28,98.35,98.28,98.28,7066.0,86.8345,86.8964,86.8345,86.8345,7066.0
2020-12-28 12:10:00,98.29,98.31,98.26,98.27,5022.0,86.8433,86.861,86.8168,86.8257,5022.0
2020-12-28 12:15:00,98.25,98.29,98.16,98.18,7980.0,86.808,86.8433,86.7285,86.7462,7980.0
2020-12-28 12:20:00,98.16,98.21,98.11,98.21,16409.0,86.7285,86.7727,86.6843,86.7727,16409.0
2020-12-28 12:25:00,98.22,98.27,98.17,98.19,5362.0,86.7815,86.8257,86.7373,86.755,5362.0
2020-12-28 12:30:00,98.19,98.21,98.11,98.11,9698.0,86.755,86.7727,86.6843,86.6843,9698.0
2020-12-28 12:35:00,98.11,98.12,98.03,98.06,4389.0,86.6843,86.6931,86.6136,86.6401,4389.0
2020-12-28 12:40:00,98.13,98.23,98.08,98.17,8771.0,86.702,86.7903,86.6578,86.7373,8771.0
2020-12-28 12:45:00,98.19,98.19,98.06,98.07,3185.0,86.755,86.755,86.6401,86.649,3185.0
2020-12-28 12:50:00,98.03,98.05,97.95,97.98,5263.0,86.6136,86.6313,86.5429,86.5694,5263.0
2020-12-28 12:55:00,97.97,97.97,97.89,97.93,5824.0,86.5606,86.5606,86.4899,86.5253,5824.0
2020-12-28 13:00:00,97.93,98.01,97.92,97.98,4291.0,86.5253,86.596,86.5164,86.5694,4291.0
2020-12-28 13:05:00,98.0,98.03,97.94,98.01,6080.0,86.5871,86.6136,86.5341,86.596,6080.0
2020-12-28 13:10:00,97.98,98.01,97.98,98.01,3547.0,86.5694,86.596,86.5694,86.596,3547.0
2020-12-28 13:15:00,98.01,98.07,98.0,98.06,4780.0,86.596,86.649,86.5871,86.6401,4780.0
2020-12-28 13:20:00,98.03,98.05,97.95,97.98,5865.0,86.6136,86.6313,86.5429,86.5694,5865.0
2020-12-28 13:25:00,98.02,98.06,97.95,97.95,7494.0,86.6048,86.6401,86.5429,86.5429,7494.0
2020-12-28 13:30:00,97.96,98.0,97.93,97.98,5000.0,86.5518,86.5871,86.5253,86.5694,5000.0
2020-12-28 13:35:00,97.98,98.13,97.98,98.11,8039.0,86.5694,86.702,86.5694,86.6843,8039.0
2020-12-28 13:40:00,98.12,98.21,98.1,98.16,5141.0,86.6931,86.7727,86.6755,86.7285,5141.0
2020-12-28 13:45:00,98.15,98.18,98.12,98.12,4576.0,86.7196,86.7462,86.6931,86.6931,4576.0
2020-12-28 13:50:00,98.15,98.2,98.1,98.13,4073.0,86.7196,86.7638,86.6755,86.702,4073.0
2020-12-28 13:55:00,98.15,98.19,98.12,98.15,6630.0,86.7196,86.755,86.6931,86.7196,6630.0
2020-12-28 14:00:00,98.19,98.27,98.16,98.27,6932.0,86.755,86.8257,86.7285,86.8257,6932.0
2020-12-28 14:05:00,98.27,98.29,98.2,98.23,5641.0,86.8257,86.8433,86.7638,86.7903,5641.0
2020-12-28 14:10:00,98.24,98.24,97.97,97.97,19481.0,86.7992,86.7992,86.5606,86.5606,19481.0
2020-12-28 14:15:00,97.97,98.02,97.87,97.87,10192.0,86.5606,86.6048,86.4723,86.4723,10192.0
2020-12-28 14:20:00,97.83,97.93,97.83,97.87,7870.0,86.4369,86.5253,86.4369,86.4723,7870.0
2020-12-28 14:25:00,97.87,97.9,97.8,97.81,5086.0,86.4723,86.4988,86.4104,86.4192,5086.0
2020-12-28 14:30:00,97.8,97.84,97.74,97.8,5490.0,86.4104,86.4457,86.3574,86.4104,5490.0
2020-12-28 14:35:00,97.8,97.85,97.69,97.79,6849.0,86.4104,86.4546,86.3132,86.4016,6849.0
2020-12-28 14:40:00,97.78,97.85,97.74,97.8,9071.0,86.3927,86.4546,86.3574,86.4104,9071.0
2020-12-28 14:45:00,97.82,97.87,97.75,97.79,8972.0,86.4281,86.4723,86.3662,86.4016,8972.0
2020-12-28 14:50:00,97.81,97.85,97.77,97.8,4126.0,86.4192,86.4546,86.3839,86.4104,4126.0
2020-12-28 14:55:00,97.8,97.93,97.78,97.89,6928.0,86.4104,86.5253,86.3927,86.4899,6928.0
2020-12-28 15:00:00,97.93,97.94,97.8,97.81,9900.0,86.5253,86.5341,86.4104,86.4192,9900.0
2020-12-28 15:05:00,97.81,97.87,97.79,97.85,6792.0,86.4192,86.4723,86.4016,86.4546,6792.0
2020-12-28 15:10:00,97.84,97.94,97.83,97.9,6956.0,86.4457,86.5341,86.4369,86.4988,6956.0
2020-12-28 15:15:00,97.91,97.92,97.8,97.8,5252.0,86.5076,86.5164,86.4104,86.4104,5252.0
2020-12-28 15:20:00,97.82,97.87,97.8,97.86,7200.0,86.4281,86.4723,86.4104,86.4634,7200.0
2020-12-28 15:25:00,97.85,97.88,97.79,97.83,14380.0,86.4546,86.4811,86.4016,86.4369,14380.0
2020-12-28 15:30:00,97.78,97.85,97.73,97.77,7052.0,86.3927,86.4546,86.3486,86.3839,7052.0
2020-12-28 15:35:00,97.78,97.85,97.72,97.81,8897.0,86.3927,86.4546,86.3397,86.4192,8897.0
2020-12-28 15:40:00,97.81,98.18,97.81,98.11,25708.0,86.4192,86.7462,86.4192,86.6843,25708.0
2020-12-28 15:45:00,98.11,98.23,98.06,98.2,34351.0,86.6843,86.7903,86.6401,86.7638,34351.0
2020-12-28 15:50:00,98.22,98.33,98.16,98.25,38598.0,86.7815,86.8787,86.7285,86.808,38598.0
2020-12-28 15:55:00,98.27,98.49,98.23,98.23,160804.0,86.8257,87.0201,86.7903,86.7903,160804.0
2020-12-29 09:30:00,99.04,99.38,98.99,99.26,26812.0,87.506,87.8064,87.4618,87.7004,26812.0
2020-12-29 09:35:00,99.14,99.19,98.84,98.87,6834.0,87.5944,87.6385,87.3293,87.3558,6834.0
2020-12-29 09:40:00,98.84,98.93,98.71,98.74,18250.0,87.3293,87.4088,87.2144,87.2409,18250.0
2020-12-29 09:45:00,98.74,98.84,98.55,98.84,8490.0,87.2409,87.3293,87.0731,87.3293,8490.0
2020-12-29 09:50:00,98.83,98.87,98.59,98.59,10711.0,87.3205,87.3558,87.1084,87.1084,10711.0
2020-12-29 09:55:00,98.64,98.78,98.5,98.5,10201.0,87.1526,87.2763,87.0289,87.0289,10201.0
2020-12-29 10:00:00,98.59,98.79,98.55,98.66,5249.0,87.1084,87.2851,87.0731,87.1703,5249.0
2020-12-29 10:05:00,98.72,98.72,98.35,98.5,5579.0,87.2233,87.2233,86.8964,87.0289,5579.0
2020-12-29 10:10:00,98.49,98.74,98.42,98.72,4469.0,87.0201,87.2409,86.9582,87.2233,4469.0
2020-12-29 10:15:00,98.78,98.89,98.65,98.71,6166.0,87.2763,87.3735,87.1614,87.2144,6166.0
2020-12-29 10:20:00,98.65,98.66,98.46,98.62,4305.0,87.1614,87.1703,86.9935,87.1349,4305.0
2020-12-29 10:25:00,98.55,98.58,98.32,98.37,7381.0,87.0731,87.0996,86.8698,86.914,7381.0
2020-12-29 10:30:00,98.33,98.51,98.33,98.49,14883.0,86.8787,87.0377,86.8787,87.0201,14883.0
2020-12-29 10:35:00,98.5,98.68,98.36,98.49,20955.0,87.0289,87.1879,86.9052,87.0201,20955.0
2020-12-29 10:40:00,98.49,98.52,98.38,98.52,7119.0,87.0201,87.0466,86.9229,87.0466,7119.0
2020-12-29 10:45:00,98.52,98.6,98.5,98.56,22350.0,87.0466,87.1172,87.0289,87.0819,22350.0
2020-12-29 10:50:00,98.56,98.6,98.32,98.34,11644.0,87.0819,87.1172,86.8698,86.8875,11644.0
2020-12-29 10:55:00,98.33,98.46,98.22,98.45,10337.0,86.8787,86.9935,86.7815,86.9847,10337.0
2020-12-29 11:00:00,98.43,98.5,98.34,98.34,11053.0,86.967,87.0289,86.8875,86.8875,11053.0
2020-12-29 11:05:00,98.38,98.4,98.22,98.34,11680.0,86.9229,86.9405,86.7815,86.8875,11680.0
2020-12-29 11:10:00,98.27,98.33,98.08,98.22,10368.0,86.8257,86.8787,86.6578,86.7815,10368.0
2020-12-29 11:15:00,98.17,98.31,98.03,98.26,10284.0,86.7373,86.861,86.6136,86.8168,10284.0
2020-12-29 11:20:00,98.3,98.47,98.27,98.42,6032.0,86.8522,87.0024,86.8257,86.9582,6032.0
2020-12-29 11:25:00,98.46,98.5,98.36,98.48,6500.0,86.9935,87.0289,86.9052,87.0112,6500.0
2020-12-29 11:30:00,98.5,98.54,98.37,98.4,10625.0,87.0289,87.0642,86.914,86.9405,10625.0
2020-12-29 11:35:00,98.4,98.44,98.35,98.4,8984.0,86.9405,86.9759,86.8964,86.9405,8984.0
2020-12-29 11:40:00,98.35,98.48,98.3,98.48,8704.0,86.8964,87.0112,86.8522,87.0112,8704.0
2020-12-29 11:45:00,98.45,98.46,98.34,98.35,4796.0,86.9847,86.9935,86.8875,86.8964,4796.0
2020-12-29 11:50:00,98.31,98.34,98.25,98.34,3552.0,86.861,86.8875,86.808,86.8875,3552.0
2020-12-29 11:55:00,98.32,98.5,98.28,98.42,13399.0,86.8698,87.0289,86.8345,86.9582,13399.0
2020-12-29 12:00:00,98.4,98.42,98.36,98.38,9383.0,86.9405,86.9582,86.9052,86.9229,9383.0
2020-12-29 12:05:00,98.38,98.52,98.37,98.48,9083.0,86.9229,87.0466,86.914,87.0112,9083.0
2020-12-29 12:10:00,98.45,98.52,98.36,98.37,6026.0,86.9847,87.0466,86.9052,86.914,6026.0
2020-12-29 12:15:00,98.36,98.41,98.32,98.33,8541.0,86.9052,86.9494,86.8698,86.8787,8541.0
2020-12-29 12:20:00,98.33,98.33,98.2,98.23,8123.0,86.8787,86.8787,86.7638,86.7903,8123.0
2020-12-29 12:25:00,98.2,98.22,98.09,98.09,7190.0,86.7638,86.7815,86.6666,86.6666,7190.0
2020-12-29 12:30:00,98.08,98.08,97.95,97.95,3405.0,86.6578,86.6578,86.5429,86.5429,3405.0
2020-12-29 12:35:00,97.95,97.97,97.91,97.91,2290.0,86.5429,86.5606,86.5076,86.5076,2290.0
2020-12-29 12:40:00,97.94,98.02,97.94,97.95,5754.0,86.5341,86.6048,86.5341,86.5429,5754.0
2020-12-29 12:45:00,97.94,97.95,97.79,97.91,11607.0,86.5341,86.5429,86.4016,86.5076,11607.0
2020-12-29 12:50:00,97.9,97.9,97.75,97.78,21449.0,86.4988,86.4988,86.3662,86.3927,21449.0
2020-12-29 12:55:00,97.78,97.94,97.75,97.91,12804.0,86.3927,86.5341,86.3662,86.5076,12804.0
2020-12-29 13:00:00,97.92,97.94,97.78,97.78,18160.0,86.5164,86.5341,86.3927,86.3927,18160.0
2020-12-29 13:05:00,97.77,97.9,97.76,97.84,20602.0,86.3839,86.4988,86.3751,86.4457,20602.0
2020-12-29 13:10:00,97.85,97.98,97.85,97.97,8371.0,86.4546,86.5694,86.4546,86.5606,8371.0
2020-12-29 13:15:00,97.97,98.09,97.95,98.06,52212.0,86.5606,86.6666,86.5429,86.6401,52212.0
2020-12-29 13:20:00,98.06,98.09,97.97,98.06,9051.0,86.6401,86.6666,86.5606,86.6401,9051.0
2020-12-29 13:25:00,98.05,98.12,98.03,98.1,2610.0,86.6313,86.6931,86.6136,86.6755,2610.0
2020-12-29 13:30:00,98.08,98.13,98.03,98.08,7350.0,86.6578,86.702,86.6136,86.6578,7350.0
2020-12-29 13:35:00,98.09,98.1,97.94,97.98,7538.0,86.6666,86.6755,86.5341,86.5694,7538.0
2020-12-29 13:40:00,97.94,98.04,97.93,98.02,5897.0,86.5341,86.6225,86.5253,86.6048,5897.0
2020-12-29 13:45:00,98.04,98.07,97.97,97.99,7584.0,86.6225,86.649,86.5606,86.5783,7584.0
2020-12-29 13:50:00,97.98,98.08,97.93,98.08,8811.0,86.5694,86.6578,86.5253,86.6578,8811.0
2020-12-29 13:55:00,98.08,98.11,98.05,98.08,5558.0,86.6578,86.6843,86.6313,86.6578,5558.0
2020-12-29 14:00:00,98.07,98.07,97.92,97.96,4909.0,86.649,86.649,86.5164,86.5518,4909.0
2020-12-29 14:05:00,97.96,98.03,97.93,97.94,5420.0,86.5518,86.6136,86.5253,86.5341,5420.0
2020-12-29 14:10:00,97.94,97.94,97.86,97.87,7152.0,86.5341,86.5341,86.4634,86.4723,7152.0
2020-12-29 14:15:00,97.87,97.87,97.77,97.87,7388.0,86.4723,86.4723,86.3839,86.4723,7388.0
2020-12-29 14:20:00,97.83,97.97,97.83,97.95,6233.0,86.4369,86.5606,86.4369,86.5429,6233.0
2020-12-29 14:25:00,97.95,97.95,97.85,97.88,4733.0,86.5429,86.5429,86.4546,86.4811,4733.0
2020-12-29 14:30:00,97.89,97.9,97.85,97.9,6693.0,86.4899,86.4988,86.4546,86.4988,6693.0
2020-12-29 14:35:00,97.88,97.99,97.88,97.91,10735.0,86.4811,86.5783,86.4811,86.5076,10735.0
2020-12-29 14:40:00,97.91,97.98,97.89,97.97,5319.0,86.5076,86.5694,86.4899,86.5606,5319.0
2020-12-29 14:45:00,97.97,97.98,97.93,97.96,10038.0,86.5606,86.5694,86.5253,86.5518,10038.0
2020-12-29 14:50:00,97.98,98.03,97.95,97.96,8092.0,86.5694,86.6136,86.5429,86.5518,8092.0
2020-12-29 14:55:00,97.98,98.01,97.95,97.99,13282.0,86.5694,86.596,86.5429,86.5783,13282.0
2020-12-29 15:00:00,98.0,98.03,97.92,97.93,20347.0,86.5871,86.6136,86.5164,86.5253,20347.0
2020-12-29 15:05:00,97.92,97.94,97.88,97.94,4513.0,86.5164,86.5341,86.4811,86.5341,4513.0
2020-12-29 15:10:00,97.95,98.07,97.93,97.99,15173.0,86.5429,86.649,86.5253,86.5783,15173.0
2020-12-29 15:15:00,97.98,98.09,97.97,98.08,11365.0,86.5694,86.6666,86.5606,86.6578,11365.0
2020-12-29 15:20:00,98.06,98.12,98.03,98.08,14423.0,86.6401,86.6931,86.6136,86.6578,14423.0
2020-12-29 15:25:00,98.09,98.17,98.07,98.17,28035.0,86.6666,86.7373,86.649,86.7373,28035.0
2020-12-29 15:30:00,98.15,98.16,98.05,98.08,17364.0,86.7196,86.7285,86.6313,86.6578,17364.0
2020-12-29 15:35:00,98.08,98.1,98.0,98.01,14475.0,86.6578,86.6755,86.5871,86.596,14475.0
2020-12-29 15:40:00,98.01,98.03,97.9,97.92,17214.0,86.596,86.6136,86.4988,86.5164,17214.0
2020-12-29 15:45:00,97.92,97.99,97.88,97.98,16635.0,86.5164,86.5783,86.4811,86.5694,16635.0
2020-12-29 15:50:00,97.99,98.02,97.86,97.87,31132.0,86.5783,86.6048,86.4634,86.4723,31132.0
2020-12-29 15:55:00,97.87,97.88,97.68,97.78,103040.0,86.4723,86.4811,86.3044,86.3927,103040.0
2020-12-30 09:30:00,97.98,98.34,97.9,98.34,18668.0,86.5694,86.8875,86.4988,86.8875,18668.0
2020-12-30 09:35:00,98.32,98.57,98.28,98.57,13303.0,86.8698,87.0907,86.8345,87.0907,13303.0
2020-12-30 09:40:00,98.59,98.8,98.59,98.74,9011.0,87.1084,87.2939,87.1084,87.2409,9011.0
2020-12-30 09:45:00,98.77,98.77,98.59,98.77,9519.0,87.2674,87.2674,87.1084,87.2674,9519.0
2020-12-30 09:50:00,98.77,99.05,98.77,99.0,16518.0,87.2674,87.5148,87.2674,87.4707,16518.0
2020-12-30 09:55:00,99.01,99.09,98.92,99.09,17409.0,87.4795,87.5502,87.4,87.5502,17409.0
2020-12-30 10:00:00,99.08,99.31,99.0,99.26,6789.0,87.5413,87.7446,87.4707,87.7004,6789.0
2020-12-30 10:05:00,99.31,99.33,99.11,99.11,5774.0,87.7446,87.7622,87.5678,87.5678,5774.0
2020-12-30 10:10:00,99.1,99.23,98.99,99.06,6061.0,87.559,87.6739,87.4618,87.5237,6061.0
2020-12-30 10:15:00,99.13,99.27,99.11,99.21,5143.0,87.5855,87.7092,87.5678,87.6562,5143.0
2020-12-30 10:20:00,99.19,99.2,98.96,98.96,1741.0,87.6385,87.6474,87.4353,87.4353,1741.0
2020-12-30 10:25:00,98.98,99.04,98.93,98.93,3300.0,87.453,87.506,87.4088,87.4088,3300.0
2020-12-30 10:30:00,98.95,99.03,98.87,98.91,6934.0,87.4265,87.4972,87.3558,87.3911,6934.0
2020-12-30 10:35:00,98.88,98.95,98.75,98.75,7913.0,87.3646,87.4265,87.2498,87.2498,7913.0
2020-12-30 10:40:00,98.76,98.9,98.75,98.85,5530.0,87.2586,87.3823,87.2498,87.3381,5530.0
2020-12-30 10:45:00,98.8,98.91,98.75,98.88,12685.0,87.2939,87.3911,87.2498,87.3646,12685.0
2020-12-30 10:50:00,98.88,98.95,98.61,98.68,12132.0,87.3646,87.4265,87.1261,87.1879,12132.0
2020-12-30 10:55:00,98.63,98.72,98.59,98.7,6286.0,87.1437,87.2233,87.1084,87.2056,6286.0
2020-12-30 11:00:00,98.72,98.94,98.71,98.91,4356.0,87.2233,87.4176,87.2144,87.3911,4356.0
2020-12-30 11:05:00,98.89,98.97,98.86,98.97,6359.0,87.3735,87.4442,87.347,87.4442,6359.0
2020-12-30 11:10:00,98.95,98.97,98.87,98.97,13356.0,87.4265,87.4442,87.3558,87.4442,13356.0
2020-12-30 11:15:00,98.95,99.02,98.94,98.94,5699.0,87.4265,87.4883,87.4176,87.4176,5699.0
2020-12-30 11:20:00,98.94,99.05,98.9,99.01,5912.0,87.4176,87.5148,87.3823,87.4795,5912.0
2020-12-30 11:25:00,99.04,99.08,98.94,98.95,9123.0,87.506,87.5413,87.4176,87.4265,9123.0
2020-12-30 11:30:00,98.92,98.95,98.68,98.72,10059.0,87.4,87.4265,87.1879,87.2233,10059.0
2020-12-30 11:35:00,98.69,98.79,98.66,98.78,6758.0,87.1968,87.2851,87.1703,87.2763,6758.0
2020-12-30 11:40:00,98.76,98.83,98.73,98.8,6288.0,87.2586,87.3205,87.2321,87.2939,6288.0
2020-12-30 11:45:00,98.81,98.81,98.68,98.75,7603.0,87.3028,87.3028,87.1879,87.2498,7603.0
2020-12-30 11:50:00,98.75,98.77,98.61,98.62,6386.0,87.2498,87.2674,87.1261,87.1349,6386.0
2020-12-30 11:55:00,98.62,98.78,98.59,98.69,7890.0,87.1349,87.2763,87.1084,87.1968,7890.0
2020-12-30 12:00:00,98.69,98.79,98.57,98.69,95948.0,87.1968,87.2851,87.0907,87.1968,95948.0
2020-12-30 12:05:00,98.7,98.8,98.64,98.67,17513.0,87.2056,87.2939,87.1526,87.1791,17513.0
2020-12-30 12:10:00,98.66,98.73,98.62,98.72,7987.0,87.1703,87.2321,87.1349,87.2233,7987.0
2020-12-30 12:15:00,98.72,98.83,98.69,98.75,21323.0,87.2233,87.3205,87.1968,87.2498,21323.0
2020-12-30 12:20:00,98.78,98.85,98.77,98.8,12604.0,87.2763,87.3381,87.2674,87.2939,12604.0
2020-12-30 12:25:00,98.82,98.86,98.79,98.79,5238.0,87.3116,87.347,87.2851,87.2851,5238.0
2020-12-30 12:30:00,98.81,98.9,98.75,98.78,16981.0,87.3028,87.3823,87.2498,87.2763,16981.0
2020-12-30 12:35:00,98.8,98.97,98.79,98.96,6030.0,87.2939,87.4442,87.2851,87.4353,6030.0
2020-12-30 12:40:00,98.97,99.1,98.94,98.98,25898.0,87.4442,87.559,87.4176,87.453,25898.0
2020-12-30 12:45:00,98.96,99.08,98.96,99.02,9893.0,87.4353,87.5413,87.4353,87.4883,9893.0
2020-12-30 12:50:00,99.02,99.03,98.83,98.83,5641.0,87.4883,87.4972,87.3205,87.3205,5641.0
2020-12-30 12:55:00,98.79,98.86,98.79,98.84,5663.0,87.2851,87.347,87.2851,87.3293,5663.0
2020-12-30 13:00:00,98.84,98.9,98.82,98.84,5393.0,87.3293,87.3823,87.3116,87.3293,5393.0
2020-12-30 13:05:00,98.82,98.89,98.79,98.88,5587.0,87.3116,87.3735,87.2851,87.3646,5587.0
2020-12-30 13:10:00,98.88,98.88,98.83,98.87,12868.0,87.3646,87.3646,87.3205,87.3558,12868.0
2020-12-30 13:15:00,98.87,98.91,98.82,98.86,7063.0,87.3558,87.3911,87.3116,87.347,7063.0
2020-12-30 13:20:00,98.84,98.86,98.71,98.71,5213.0,87.3293,87.347,87.2144,87.2144,5213.0
2020-12-30 13:25:00,98.7,98.7,98.52,98.52,5205.0,87.2056,87.2056,87.0466,87.0466,5205.0
2020-12-30 13:30:00,98.53,98.65,98.52,98.6,12967.0,87.0554,87.1614,87.0466,87.1172,12967.0
2020-12-30 13:35:00,98.62,98.63,98.55,98.55,4179.0,87.1349,87.1437,87.0731,87.0731,4179.0
2020-12-30 13:40:00,98.53,98.54,98.38,98.51,11137.0,87.0554,87.0642,86.9229,87.0377,11137.0
2020-12-30 13:45:00,98.53,98.58,98.44,98.53,9177.0,87.0554,87.0996,86.9759,87.0554,9177.0
2020-12-30 13:50:00,98.53,98.55,98.48,98.48,6400.0,87.0554,87.0731,87.0112,87.0112,6400.0
2020-12-30 13:55:00,98.45,98.46,98.41,98.43,6906.0,86.9847,86.9935,86.9494,86.967,6906.0
2020-12-30 14:00:00,98.43,98.52,98.42,98.47,14293.0,86.967,87.0466,86.9582,87.0024,14293.0
2020-12-30 14:05:00,98.47,98.54,98.44,98.53,13029.0,87.0024,87.0642,86.9759,87.0554,13029.0
2020-12-30 14:10:00,98.54,98.55,98.42,98.46,7736.0,87.0642,87.0731,86.9582,86.9935,7736.0
2020-12-30 14:15:00,98.44,98.52,98.44,98.49,5751.0,86.9759,87.0466,86.9759,87.0201,5751.0
2020-12-30 14:20:00,98.48,98.48,98.38,98.4,11062.0,87.0112,87.0112,86.9229,86.9405,11062.0
2020-12-30 14:25:00,98.39,98.47,98.39,98.43,5835.0,86.9317,87.0024,86.9317,86.967,5835.0
2020-12-30 14:30:00,98.41,98.44,98.35,98.4,9048.0,86.9494,86.9759,86.8964,86.9405,9048.0
2020-12-30 14:35:00,98.43,98.46,98.35,98.37,11759.0,86.967,86.9935,86.8964,86.914,11759.0
2020-12-30 14:40:00,98.37,98.44,98.36,98.38,16328.0,86.914,86.9759,86.9052,86.9229,16328.0
2020-12-30 14:45:00,98.37,98.44,98.36,98.4,8909.0,86.914,86.9759,86.9052,86.9405,8909.0
2020-12-30 14:50:00,98.4,98.47,98.37,98.38,15279.0,86.9405,87.0024,86.914,86.9229,15279.0
2020-12-30 14:55:00,98.38,98.43,98.33,98.38,6057.0,86.9229,86.967,86.8787,86.9229,6057.0
2020-12-30 15:00:00,98.39,98.43,98.37,98.38,5402.0,86.9317,86.967,86.914,86.9229,5402.0
2020-12-30 15:05:00,98.38,98.39,98.33,98.36,5426.0,86.9229,86.9317,86.8787,86.9052,5426.0
2020-12-30 15:10:00,98.37,98.46,98.37,98.41,13693.0,86.914,86.9935,86.914,86.9494,13693.0
2020-12-30 15:15:00,98.41,98.43,98.32,98.39,9748.0,86.9494,86.967,86.8698,86.9317,9748.0
2020-12-30 15:20:00,98.38,98.39,98.24,98.24,7727.0,86.9229,86.9317,86.7992,86.7992,7727.0
2020-12-30 15:25:00,98.23,98.26,98.16,98.22,5307.0,86.7903,86.8168,86.7285,86.7815,5307.0
2020-12-30 15:30:00,98.22,98.24,98.13,98.14,8852.0,86.7815,86.7992,86.702,86.7108,8852.0
2020-12-30 15:35:00,98.14,98.41,98.14,98.39,14362.0,86.7108,86.9494,86.7108,86.9317,14362.0
2020-12-30 15:40:00,98.41,98.48,98.35,98.43,33853.0,86.9494,87.0112,86.8964,86.967,33853.0
2020-12-30 15:45:00,98.45,98.53,98.4,98.49,16927.0,86.9847,87.0554,86.9405,87.0201,16927.0
2020-12-30 15:50:00,98.5,98.77,98.5,98.63,27014.0,87.0289,87.2674,87.0289,87.1437,27014.0
2020-12-30 15:55:00,98.68,98.85,98.62,98.78,113890.0,87.1879,87.3381,87.1349,87.2763,113890.0
2020-12-31 09:30:00,98.66,98.66,98.06,98.37,24029.0,87.1703,87.1703,86.6401,86.914,24029.0
2020-12-31 09:35:00,98.38,98.45,98.22,98.23,3252.0,86.9229,86.9847,86.7815,86.7903,3252.0
2020-12-31 09:40:00,98.23,98.43,98.12,98.43,13814.0,86.7903,86.967,86.6931,86.967,13814.0
2020-12-31 09:45:00,98.4,98.61,98.33,98.59,6944.0,86.9405,87.1261,86.8787,87.1084,6944.0
2020-12-31 09:50:00,98.59,98.75,98.46,98.56,6531.0,87.1084,87.2498,86.9935,87.0819,6531.0
2020-12-31 09:55:00,98.57,98.68,98.46,98.46,6707.0,87.0907,87.1879,86.9935,86.9935,6707.0
2020-12-31 10:00:00,98.5,98.64,98.49,98.52,3990.0,87.0289,87.1526,87.0201,87.0466,3990.0
2020-12-31 10:05:00,98.55,98.77,98.46,98.48,6574.0,87.0731,87.2674,86.9935,87.0112,6574.0
2020-12-31 10:10:00,98.52,98.57,98.47,98.55,6931.0,87.0466,87.0907,87.0024,87.0731,6931.0
2020-12-31 10:15:00,98.64,98.69,98.57,98.64,4580.0,87.1526,87.1968,87.0907,87.1526,4580.0
2020-12-31 10:20:00,98.65,98.73,98.51,98.51,3733.0,87.1614,87.2321,87.0377,87.0377,3733.0
2020-12-31 10:25:00,98.53,98.62,98.39,98.39,2206.0,87.0554,87.1349,86.9317,86.9317,2206.0
2020-12-31 10:30:00,98.41,98.52,98.4,98.52,3937.0,86.9494,87.0466,86.9405,87.0466,3937.0
2020-12-31 10:35:00,98.55,98.59,98.47,98.54,2406.0,87.0731,87.1084,87.0024,87.0642,2406.0
2020-12-31 10:40:00,98.5,98.59,98.42,98.59,7495.0,87.0289,87.1084,86.9582,87.1084,7495.0
2020-12-31 10:45:00,98.59,98.63,98.48,98.59,2505.0,87.1084,87.1437,87.0112,87.1084,2505.0
2020-12-31 10:50:00,98.57,98.57,98.41,98.47,9118.0,87.0907,87.0907,86.9494,87.0024,9118.0
2020-12-31 10:55:00,98.48,98.51,98.38,98.46,5037.0,87.0112,87.0377,86.9229,86.9935,5037.0
2020-12-31 11:00:00,98.48,98.55,98.41,98.51,5817.0,87.0112,87.0731,86.9494,87.0377,5817.0
2020-12-31 11:05:00,98.56,98.63,98.53,98.59,11125.0,87.0819,87.1437,87.0554,87.1084,11125.0
2020-12-31 11:10:00,98.58,98.59,98.3,98.37,15639.0,87.0996,87.1084,86.8522,86.914,15639.0
2020-12-31 11:15:00,98.37,98.4,98.26,98.28,3627.0,86.914,86.9405,86.8168,86.8345,3627.0
2020-12-31 11:20:00,98.31,98.37,98.2,98.24,5459.0,86.861,86.914,86.7638,86.7992,5459.0
2020-12-31 11:25:00,98.32,98.39,98.29,98.3,10231.0,86.8698,86.9317,86.8433,86.8522,10231.0
2020-12-31 11:30:00,98.28,98.35,98.27,98.34,4791.0,86.8345,86.8964,86.8257,86.8875,4791.0
2020-12-31 11:35:00,98.32,98.33,98.24,98.25,4877.0,86.8698,86.8787,86.7992,86.808,4877.0
2020-12-31 11:40:00,98.26,98.31,98.22,98.23,6277.0,86.8168,86.861,86.7815,86.7903,6277.0
2020-12-31 11:45:00,98.22,98.35,98.22,98.34,5723.0,86.7815,86.8964,86.7815,86.8875,5723.0
2020-12-31 11:50:00,98.34,98.42,98.3,98.34,8239.0,86.8875,86.9582,86.8522,86.8875,8239.0
2020-12-31 11:55:00,98.34,98.41,98.28,98.41,8552.0,86.8875,86.9494,86.8345,86.9494,8552.0
2020-12-31 12:00:00,98.41,98.52,98.39,98.42,14368.0,86.9494,87.0466,86.9317,86.9582,14368.0
2020-12-31 12:05:00,98.46,98.47,98.26,98.29,11638.0,86.9935,87.0024,86.8168,86.8433,11638.0
2020-12-31 12:10:00,98.31,98.37,98.29,98.34,8442.0,86.861,86.914,86.8433,86.8875,8442.0
2020-12-31 12:15:00,98.31,98.34,98.17,98.17,5971.0,86.861,86.8875,86.7373,86.7373,5971.0
2020-12-31 12:20:00,98.15,98.16,98.09,98.14,4572.0,86.7196,86.7285,86.6666,86.7108,4572.0
2020-12-31 12:25:00,98.12,98.21,98.11,98.15,5551.0,86.6931,86.7727,86.6843,86.7196,5551.0
2020-12-31 12:30:00,98.15,98.17,98.1,98.12,3937.0,86.7196,86.7373,86.6755,86.6931,3937.0
2020-12-31 12:35:00,98.13,98.19,98.08,98.08,5979.0,86.702,86.755,86.6578,86.6578,5979.0
2020-12-31 12:40:00,98.1,98.18,98.1,98.15,5765.0,86.6755,86.7462,86.6755,86.7196,5765.0
2020-12-31 12:45:00,98.15,98.35,98.12,98.34,10795.0,86.7196,86.8964,86.6931,86.8875,10795.0
2020-12-31 12:50:00,98.34,98.36,98.28,98.36,3221.0,86.8875,86.9052,86.8345,86.9052,3221.0
2020-12-31 12:55:00,98.32,98.34,98.3,98.34,3587.0,86.8698,86.8875,86.8522,86.8875,3587.0
2020-12-31 13:00:00,98.34,98.36,98.31,98.33,8815.0,86.8875,86.9052,86.861,86.8787,8815.0
2020-12-31 13:05:00,98.34,98.36,98.25,98.28,2816.0,86.8875,86.9052,86.808,86.8345,2816.0
2020-12-31 13:10:00,98.27,98.33,98.27,98.33,4939.0,86.8257,86.8787,86.8257,86.8787,4939.0
2020-12-31 13:15:00,98.34,98.34,98.23,98.26,3100.0,86.8875,86.8875,86.7903,86.8168,3100.0
2020-12-31 13:20:00,98.25,98.29,98.21,98.21,3556.0,86.808,86.8433,86.7727,86.7727,3556.0
2020-12-31 13:25:00,98.22,98.29,98.18,98.29,5116.0,86.7815,86.8433,86.7462,86.8433,5116.0
2020-12-31 13:30:00,98.27,98.3,98.24,98.3,3144.0,86.8257,86.8522,86.7992,86.8522,3144.0
2020-12-31 13:35:00,98.31,98.36,98.26,98.35,11040.0,86.861,86.9052,86.8168,86.8964,11040.0
2020-12-31 13:40:00,98.36,98.39,98.35,98.38,6002.0,86.9052,86.9317,86.8964,86.9229,6002.0
2020-12-31 13:45:00,98.4,98.44,98.39,98.44,5864.0,86.9405,86.9759,86.9317,86.9759,5864.0
2020-12-31 13:50:00,98.46,98.48,98.38,98.47,11226.0,86.9935,87.0112,86.9229,87.0024,11226.0
2020-12-31 13:55:00,98.47,98.49,98.41,98.44,22993.0,87.0024,87.0201,86.9494,86.9759,22993.0
2020-12-31 14:00:00,98.45,98.45,98.35,98.41,8108.0,86.9847,86.9847,86.8964,86.9494,8108.0
2020-12-31 14:05:00,98.4,98.41,98.33,98.41,6986.0,86.9405,86.9494,86.8787,86.9494,6986.0
2020-12-31 14:10:00,98.44,98.51,98.37,98.42,11479.0,86.9759,87.0377,86.914,86.9582,11479.0
2020-12-31 14:15:00,98.46,98.67,98.46,98.6,9289.0,86.9935,87.1791,86.9935,87.1172,9289.0
2020-12-31 14:20:00,98.56,98.63,98.56,98.57,10553.0,87.0819,87.1437,87.0819,87.0907,10553.0
2020-12-31 14:25:00,98.61,98.63,98.51,98.63,6845.0,87.1261,87.1437,87.0377,87.1437,6845.0
2020-12-31 14:30:00,98.67,98.78,98.64,98.72,9032.0,87.1791,87.2763,87.1526,87.2233,9032.0
2020-12-31 14:35:00,98.69,98.75,98.62,98.73,3278.0,87.1968,87.2498,87.1349,87.2321,3278.0
2020-12-31 14:40:00,98.71,98.8,98.66,98.66,4096.0,87.2144,87.2939,87.1703,87.1703,4096.0
2020-12-31 14:45:00,98.66,98.76,98.66,98.66,3787.0,87.1703,87.2586,87.1703,87.1703,3787.0
2020-12-31 14:50:00,98.66,98.77,98.63,98.65,5919.0,87.1703,87.2674,87.1437,87.1614,5919.0
2020-12-31 14:55:00,98.67,98.79,98.66,98.79,6980.0,87.1791,87.2851,87.1703,87.2851,6980.0
2020-12-31 15:00:00,98.8,98.89,98.76,98.83,11567.0,87.2939,87.3735,87.2586,87.3205,11567.0
2020-12-31 15:05:00,98.85,98.95,98.81,98.93,10529.0,87.3381,87.4265,87.3028,87.4088,10529.0
2020-12-31 15:10:00,98.96,99.09,98.93,99.0,7515.0,87.4353,87.5502,87.4088,87.4707,7515.0
2020-12-31 15:15:00,99.07,99.25,99.03,99.2,10198.0,87.5325,87.6915,87.4972,87.6474,10198.0
2020-12-31 15:20:00,99.19,99.19,99.04,99.05,4931.0,87.6385,87.6385,87.506,87.5148,4931.0
2020-12-31 15:25:00,99.06,99.11,99.0,99.05,7654.0,87.5237,87.5678,87.4707,87.5148,7654.0
2020-12-31 15:30:00,99.0,99.13,99.0,99.07,7636.0,87.4707,87.5855,87.4707,87.5325,7636.0
2020-12-31 15:35:00,99.12,99.26,99.11,99.15,12743.0,87.5767,87.7004,87.5678,87.6032,12743.0
2020-12-31 15:40:00,99.16,99.37,99.11,99.22,26593.0,87.612,87.7976,87.5678,87.665,26593.0
2020-12-31 15:45:00,99.21,99.46,99.21,99.39,26915.0,87.6562,87.8771,87.6562,87.8152,26915.0
2020-12-31 15:50:00,99.4,99.74,99.4,99.63,43651.0,87.8241,88.1245,87.8241,88.0273,43651.0
2020-12-31 15:55:00,99.62,99.8,99.57,99.65,114912.0,88.0185,88.1775,87.9743,88.045,114912.0
2021-01-04 09:30:00,99.55,99.89,99.0,99.01,60914.0,87.9566,88.257,87.4707,87.4795,60914.0
2021-01-04 09:35:00,99.02,99.07,98.65,98.65,16585.0,87.4883,87.5325,87.1614,87.1614,16585.0
2021-01-04 09:40:00,98.68,98.85,98.58,98.79,7913.0,87.1879,87.3381,87.0996,87.2851,7913.0
2021-01-04 09:45:00,98.84,98.86,98.58,98.63,23374.0,87.3293,87.347,87.0996,87.1437,23374.0
2021-01-04 09:50:00,98.53,98.65,97.86,97.86,30997.0,87.0554,87.1614,86.4634,86.4634,30997.0
2021-01-04 09:55:00,97.95,98.52,97.93,98.2,35215.0,86.5429,87.0466,86.5253,86.7638,35215.0
2021-01-04 10:00:00,98.26,98.47,98.23,98.28,12409.0,86.8168,87.0024,86.7903,86.8345,12409.0
2021-01-04 10:05:00,98.4,98.49,98.04,98.26,18986.0,86.9405,87.0201,86.6225,86.8168,18986.0
2021-01-04 10:10:00,98.3,98.44,98.25,98.43,8122.0,86.8522,86.9759,86.808,86.967,8122.0
2021-01-04 10:15:00,98.43,98.49,98.23,98.26,13814.0,86.967,87.0201,86.7903,86.8168,13814.0
2021-01-04 10:20:00,98.29,98.34,98.06,98.06,12033.0,86.8433,86.8875,86.6401,86.6401,12033.0
2021-01-04 10:25:00,98.1,98.27,97.85,97.97,49296.0,86.6755,86.8257,86.4546,86.5606,49296.0
2021-01-04 10:30:00,97.93,98.0,97.65,97.65,22129.0,86.5253,86.5871,86.2779,86.2779,22129.0
2021-01-04 10:35:00,97.66,97.8,97.5,97.65,24361.0,86.2867,86.4104,86.1453,86.2779,24361.0
2021-01-04 10:40:00,97.68,97.72,97.59,97.65,12211.0,86.3044,86.3397,86.2249,86.2779,12211.0
2021-01-04 10:45:00,97.65,97.7,97.46,97.6,15248.0,86.2779,86.3221,86.11,86.2337,15248.0
2021-01-04 10:50:00,97.57,97.62,97.26,97.31,16385.0,86.2072,86.2514,85.9333,85.9775,16385.0
2021-01-04 10:55:00,97.34,97.48,97.16,97.43,19318.0,86.004,86.1277,85.8449,86.0835,19318.0
2021-01-04 11:00:00,97.42,97.5,96.9,97.13,31894.0,86.0747,86.1453,85.6152,85.8184,31894.0
2021-01-04 11:05:00,97.14,97.22,96.89,96.96,25682.0,85.8273,85.898,85.6064,85.6682,25682.0
2021-01-04 11:10:00,96.9,97.26,96.9,97.24,22183.0,85.6152,85.9333,85.6152,85.9156,22183.0
2021-01-04 11:15:00,97.26,97.33,97.08,97.12,18215.0,85.9333,85.9951,85.7743,85.8096,18215.0
2021-01-04 11:20:00,97.22,97.25,96.95,96.95,22844.0,85.898,85.9245,85.6594,85.6594,22844.0
2021-01-04 11:25:00,96.91,97.24,96.88,97.11,60417.0,85.6241,85.9156,85.5975,85.8008,60417.0
2021-01-04 11:30:00,97.09,97.2,97.04,97.16,69762.0,85.7831,85.8803,85.7389,85.8449,69762.0
2021-01-04 11:35:00,97.17,97.22,96.86,96.98,32914.0,85.8538,85.898,85.5799,85.6859,32914.0
2021-01-04 11:40:00,96.97,97.17,96.75,96.84,36414.0,85.6771,85.8538,85.4827,85.5622,36414.0
2021-01-04 11:45:00,96.78,96.91,96.78,96.85,26671.0,85.5092,85.6241,85.5092,85.571,26671.0
2021-01-04 11:50:00,96.86,96.93,96.55,96.63,21124.0,85.5799,85.6417,85.306,85.3767,21124.0
2021-01-04 11:55:00,96.61,96.87,96.56,96.68,42547.0,85.359,85.5887,85.3148,85.4208,42547.0
2021-01-04 12:00:00,96.64,96.79,96.43,96.75,38824.0,85.3855,85.518,85.2,85.4827,38824.0
2021-01-04 12:05:00,96.73,96.75,96.47,96.47,8968.0,85.465,85.4827,85.2353,85.2353,8968.0
2021-01-04 12:10:00,96.51,96.58,96.24,96.44,56110.0,85.2706,85.3325,85.0321,85.2088,56110.0
2021-01-04 12:15:00,96.41,96.75,96.37,96.73,14855.0,85.1823,85.4827,85.1469,85.465,14855.0
2021-01-04 12:20:00,96.76,96.8,96.65,96.76,20293.0,85.4915,85.5269,85.3943,85.4915,20293.0
2021-01-04 12:25:00,96.77,96.92,96.68,96.92,17955.0,85.5004,85.6329,85.4208,85.6329,17955.0
2021-01-04 12:30:00,96.9,96.91,96.78,96.87,61602.0,85.6152,85.6241,85.5092,85.5887,61602.0
2021-01-04 12:35:00,96.86,96.88,96.65,96.76,49815.0,85.5799,85.5975,85.3943,85.4915,49815.0
2021-01-04 12:40:00,96.73,96.82,96.56,96.66,35945.0,85.465,85.5445,85.3148,85.4032,35945.0
2021-01-04 12:45:00,96.71,96.96,96.7,96.94,21529.0,85.4473,85.6682,85.4385,85.6506,21529.0
2021-01-04 12:50:00,96.96,97.05,96.86,97.02,27906.0,85.6682,85.7478,85.5799,85.7212,27906.0
2021-01-04 12:55:00,97.03,97.05,96.74,96.77,23411.0,85.7301,85.7478,85.4739,85.5004,23411.0
2021-01-04 13:00:00,96.79,96.9,96.67,96.74,36915.0,85.518,85.6152,85.412,85.4739,36915.0
2021-01-04 13:05:00,96.74,96.84,96.62,96.76,19799.0,85.4739,85.5622,85.3678,85.4915,19799.0
2021-01-04 13:10:00,96.75,96.78,96.65,96.78,13933.0,85.4827,85.5092,85.3943,85.5092,13933.0
2021-01-04 13:15:00,96.78,96.86,96.77,96.84,14490.0,85.5092,85.5799,85.5004,85.5622,14490.0
2021-01-04 13:20:00,96.82,97.06,96.81,97.05,17412.0,85.5445,85.7566,85.5357,85.7478,17412.0
2021-01-04 13:25:00,97.02,97.09,96.99,97.0,10725.0,85.7212,85.7831,85.6947,85.7036,10725.0
2021-01-04 13:30:00,97.0,97.07,96.85,96.85,17483.0,85.7036,85.7654,85.571,85.571,17483.0
2021-01-04 13:35:00,96.84,96.89,96.8,96.84,7951.0,85.5622,85.6064,85.5269,85.5622,7951.0
2021-01-04 13:40:00,96.87,96.99,96.8,96.86,10659.0,85.5887,85.6947,85.5269,85.5799,10659.0
2021-01-04 13:45:00,96.86,96.93,96.83,96.88,7371.0,85.5799,85.6417,85.5534,85.5975,7371.0
2021-01-04 13:50:00,96.92,97.12,96.91,97.06,11169.0,85.6329,85.8096,85.6241,85.7566,11169.0
2021-01-04 13:55:00,97.06,97.16,97.05,97.15,6984.0,85.7566,85.8449,85.7478,85.8361,6984.0
2021-01-04 14:00:00,97.15,97.15,96.97,97.06,22441.0,85.8361,85.8361,85.6771,85.7566,22441.0
2021-01-04 14:05:00,97.04,97.04,96.86,96.86,8430.0,85.7389,85.7389,85.5799,85.5799,8430.0
2021-01-04 14:10:00,96.89,97.0,96.78,96.88,19416.0,85.6064,85.7036,85.5092,85.5975,19416.0
2021-01-04 14:15:00,96.85,96.89,96.68,96.72,7201.0,85.571,85.6064,85.4208,85.4562,7201.0
2021-01-04 14:20:00,96.72,96.85,96.7,96.82,10847.0,85.4562,85.571,85.4385,85.5445,10847.0
2021-01-04 14:25:00,96.8,96.93,96.74,96.89,7288.0,85.5269,85.6417,85.4739,85.6064,7288.0
2021-01-04 14:30:00,96.87,96.87,96.63,96.63,12177.0,85.5887,85.5887,85.3767,85.3767,12177.0
2021-01-04 14:35:00,96.65,96.75,96.59,96.74,28003.0,85.3943,85.4827,85.3413,85.4739,28003.0
2021-01-04 14:40:00,96.73,96.83,96.71,96.78,11410.0,85.465,85.5534,85.4473,85.5092,11410.0
2021-01-04 14:45:00,96.79,96.92,96.74,96.74,16626.0,85.518,85.6329,85.4739,85.4739,16626.0
2021-01-04 14:50:00,96.75,96.76,96.55,96.55,47836.0,85.4827,85.4915,85.306,85.306,47836.0
2021-01-04 14:55:00,96.58,97.0,96.55,96.91,13925.0,85.3325,85.7036,85.306,85.6241,13925.0
2021-01-04 15:00:00,96.89,96.89,96.45,96.45,16668.0,85.6064,85.6064,85.2176,85.2176,16668.0
2021-01-04 15:05:00,96.47,96.71,96.47,96.64,11328.0,85.2353,85.4473,85.2353,85.3855,11328.0
2021-01-04 15:10:00,96.64,96.69,96.54,96.62,11200.0,85.3855,85.4297,85.2971,85.3678,11200.0
2021-01-04 15:15:00,96.63,96.67,96.45,96.59,10039.0,85.3767,85.412,85.2176,85.3413,10039.0
2021-01-04 15:20:00,96.54,96.66,96.52,96.6,18974.0,85.2971,85.4032,85.2795,85.3502,18974.0
2021-01-04 15:25:00,96.55,96.62,96.42,96.42,21795.0,85.306,85.3678,85.1911,85.1911,21795.0
2021-01-04 15:30:00,96.43,96.81,96.27,96.75,42834.0,85.2,85.5357,85.0586,85.4827,42834.0
2021-01-04 15:35:00,96.77,96.9,96.73,96.78,43936.0,85.5004,85.6152,85.465,85.5092,43936.0
2021-01-04 15:40:00,96.76,96.82,96.57,96.58,32943.0,85.4915,85.5445,85.3237,85.3325,32943.0
2021-01-04 15:45:00,96.57,96.82,96.47,96.73,38628.0,85.3237,85.5445,85.2353,85.465,38628.0
2021-01-04 15:50:00,96.73,96.73,96.32,96.32,90819.0,85.465,85.465,85.1028,85.1028,90819.0
2021-01-04 15:55:00,96.36,96.46,95.99,96.03,276819.0,85.1381,85.2265,84.8112,84.8465,276819.0
2021-01-05 09:30:00,96.15,97.24,96.1,96.45,64590.0,84.9526,85.9156,84.9084,85.2176,64590.0
2021-01-05 09:35:00,96.31,96.46,96.09,96.25,15002.0,85.0939,85.2265,84.8996,85.0409,15002.0
2021-01-05 09:40:00,96.22,96.56,96.21,96.34,12789.0,85.0144,85.3148,85.0056,85.1204,12789.0
2021-01-05 09:45:00,96.33,96.44,96.16,96.16,9641.0,85.1116,85.2088,84.9614,84.9614,9641.0
2021-01-05 09:50:00,96.18,96.34,95.91,96.34,18017.0,84.9791,85.1204,84.7405,85.1204,18017.0
2021-01-05 09:55:00,96.34,96.43,96.12,96.18,29727.0,85.1204,85.2,84.9261,84.9791,29727.0
2021-01-05 10:00:00,96.3,96.82,96.3,96.43,17040.0,85.0851,85.5445,85.0851,85.2,17040.0
2021-01-05 10:05:00,96.52,96.53,96.03,96.22,18080.0,85.2795,85.2883,84.8465,85.0144,18080.0
2021-01-05 10:10:00,96.18,96.4,96.18,96.4,14416.0,84.9791,85.1734,84.9791,85.1734,14416.0
2021-01-05 10:15:00,96.42,96.54,96.27,96.34,15260.0,85.1911,85.2971,85.0586,85.1204,15260.0
2021-01-05 10:20:00,96.38,96.5,96.29,96.39,18490.0,85.1558,85.2618,85.0763,85.1646,18490.0
2021-01-05 10:25:00,96.39,96.58,96.34,96.51,16006.0,85.1646,85.3325,85.1204,85.2706,16006.0
2021-01-05 10:30:00,96.57,96.6,96.32,96.32,11259.0,85.3237,85.3502,85.1028,85.1028,11259.0
2021-01-05 10:35:00,96.37,96.4,96.12,96.34,12230.0,85.1469,85.1734,84.9261,85.1204,12230.0
2021-01-05 10:40:00,96.33,96.43,96.22,96.31,18012.0,85.1116,85.2,85.0144,85.0939,18012.0
2021-01-05 10:45:00,96.26,96.47,96.23,96.44,13140.0,85.0498,85.2353,85.0232,85.2088,13140.0
2021-01-05 10:50:00,96.51,96.71,96.42,96.58,10679.0,85.2706,85.4473,85.1911,85.3325,10679.0
2021-01-05 10:55:00,96.58,96.62,96.39,96.45,16211.0,85.3325,85.3678,85.1646,85.2176,16211.0
2021-01-05 11:00:00,96.45,96.66,96.44,96.6,13021.0,85.2176,85.4032,85.2088,85.3502,13021.0
2021-01-05 11:05:00,96.59,96.66,96.35,96.41,48392.0,85.3413,85.4032,85.1293,85.1823,48392.0
2021-01-05 11:10:00,96.41,96.43,96.28,96.3,10491.0,85.1823,85.2,85.0674,85.0851,10491.0
2021-01-05 11:15:00,96.3,96.4,96.26,96.33,11670.0,85.0851,85.1734,85.0498,85.1116,11670.0
2021-01-05 11:20:00,96.35,96.51,96.35,96.4,7412.0,85.1293,85.2706,85.1293,85.1734,7412.0
2021-01-05 11:25:00,96.43,96.5,96.41,96.46,5389.0,85.2,85.2618,85.1823,85.2265,5389.0
2021-01-05 11:30:00,96.45,96.54,96.4,96.47,30542.0,85.2176,85.2971,85.1734,85.2353,30542.0
2021-01-05 11:35:00,96.48,96.71,96.47,96.59,73839.0,85.2441,85.4473,85.2353,85.3413,73839.0
2021-01-05 11:40:00,96.61,96.78,96.53,96.58,53719.0,85.359,85.5092,85.2883,85.3325,53719.0
2021-01-05 11:45:00,96.55,96.62,96.48,96.56,42875.0,85.306,85.3678,85.2441,85.3148,42875.0
2021-01-05 11:50:00,96.53,96.67,96.51,96.55,22026.0,85.2883,85.412,85.2706,85.306,22026.0
2021-01-05 11:55:00,96.52,96.56,96.34,96.34,25887.0,85.2795,85.3148,85.1204,85.1204,25887.0
2021-01-05 12:00:00,96.37,96.6,96.36,96.48,23194.0,85.1469,85.3502,85.1381,85.2441,23194.0
2021-01-05 12:05:00,96.5,96.74,96.5,96.69,19470.0,85.2618,85.4739,85.2618,85.4297,19470.0
2021-01-05 12:10:00,96.66,96.67,96.38,96.38,11184.0,85.4032,85.412,85.1558,85.1558,11184.0
2021-01-05 12:15:00,96.4,96.4,96.27,96.27,12438.0,85.1734,85.1734,85.0586,85.0586,12438.0
2021-01-05 12:20:00,96.27,96.33,96.17,96.17,7198.0,85.0586,85.1116,84.9702,84.9702,7198.0
2021-01-05 12:25:00,96.17,96.47,96.16,96.3,25672.0,84.9702,85.2353,84.9614,85.0851,25672.0
2021-01-05 12:30:00,96.28,96.32,96.25,96.3,9908.0,85.0674,85.1028,85.0409,85.0851,9908.0
2021-01-05 12:35:00,96.33,96.42,96.28,96.42,8914.0,85.1116,85.1911,85.0674,85.1911,8914.0
2021-01-05 12:40:00,96.44,96.44,96.26,96.28,8204.0,85.2088,85.2088,85.0498,85.0674,8204.0
2021-01-05 12:45:00,96.26,96.43,96.23,96.37,19528.0,85.0498,85.2,85.0232,85.1469,19528.0
2021-01-05 12:50:00,96.38,96.44,96.27,96.38,16014.0,85.1558,85.2088,85.0586,85.1558,16014.0
2021-01-05 12:55:00,96.38,96.41,96.33,96.33,8772.0,85.1558,85.1823,85.1116,85.1116,8772.0
2021-01-05 13:00:00,96.34,96.4,96.24,96.24,21797.0,85.1204,85.1734,85.0321,85.0321,21797.0
2021-01-05 13:05:00,96.24,96.27,96.17,96.26,12647.0,85.0321,85.0586,84.9702,85.0498,12647.0
2021-01-05 13:10:00,96.26,96.35,96.18,96.31,16997.0,85.0498,85.1293,84.9791,85.0939,16997.0
2021-01-05 13:15:00,96.29,96.29,96.16,96.22,15429.0,85.0763,85.0763,84.9614,85.0144,15429.0
2021-01-05 13:20:00,96.2,96.25,96.06,96.25,14478.0,84.9967,85.0409,84.873,85.0409,14478.0
2021-01-05 13:25:00,96.14,96.19,96.1,96.13,7292.0,84.9437,84.9879,84.9084,84.9349,7292.0
2021-01-05 13:30:00,96.11,96.16,96.07,96.15,12577.0,84.9172,84.9614,84.8819,84.9526,12577.0
2021-01-05 13:35:00,96.14,96.19,96.07,96.07,20139.0,84.9437,84.9879,84.8819,84.8819,20139.0
2021-01-05 13:40:00,96.09,96.22,96.07,96.21,17652.0,84.8996,85.0144,84.8819,85.0056,17652.0
2021-01-05 13:45:00,96.18,96.36,96.17,96.27,26646.0,84.9791,85.1381,84.9702,85.0586,26646.0
2021-01-05 13:50:00,96.3,96.32,96.2,96.23,9304.0,85.0851,85.1028,84.9967,85.0232,9304.0
2021-01-05 13:55:00,96.21,96.33,96.21,96.26,7967.0,85.0056,85.1116,85.0056,85.0498,7967.0
2021-01-05 14:00:00,96.26,96.58,96.25,96.52,14072.0,85.0498,85.3325,85.0409,85.2795,14072.0
2021-01-05 14:05:00,96.52,96.64,96.45,96.57,9153.0,85.2795,85.3855,85.2176,85.3237,9153.0
2021-01-05 14:10:00,96.64,96.87,96.54,96.54,45071.0,85.3855,85.5887,85.2971,85.2971,45071.0
2021-01-05 14:15:00,96.57,96.7,96.56,96.63,8762.0,85.3237,85.4385,85.3148,85.3767,8762.0
2021-01-05 14:20:00,96.64,96.77,96.54,96.72,14376.0,85.3855,85.5004,85.2971,85.4562,14376.0
2021-01-05 14:25:00,96.7,96.84,96.7,96.75,11803.0,85.4385,85.5622,85.4385,85.4827,11803.0
2021-01-05 14:30:00,96.8,96.89,96.65,96.7,14513.0,85.5269,85.6064,85.3943,85.4385,14513.0
2021-01-05 14:35:00,96.7,96.82,96.58,96.59,16788.0,85.4385,85.5445,85.3325,85.3413,16788.0
2021-01-05 14:40:00,96.59,96.66,96.5,96.5,10655.0,85.3413,85.4032,85.2618,85.2618,10655.0
2021-01-05 14:45:00,96.5,96.58,96.44,96.58,11185.0,85.2618,85.3325,85.2088,85.3325,11185.0
2021-01-05 14:50:00,96.62,96.65,96.4,96.49,20969.0,85.3678,85.3943,85.1734,85.253,20969.0
2021-01-05 14:55:00,96.49,96.49,96.37,96.46,14981.0,85.253,85.253,85.1469,85.2265,14981.0
2021-01-05 15:00:00,96.45,96.68,96.41,96.59,16926.0,85.2176,85.4208,85.1823,85.3413,16926.0
2021-01-05 15:05:00,96.62,96.72,96.58,96.61,16564.0,85.3678,85.4562,85.3325,85.359,16564.0
2021-01-05 15:10:00,96.61,96.73,96.56,96.58,19706.0,85.359,85.465,85.3148,85.3325,19706.0
2021-01-05 15:15:00,96.55,96.63,96.33,96.39,28090.0,85.306,85.3767,85.1116,85.1646,28090.0
2021-01-05 15:20:00,96.35,96.35,96.11,96.16,20965.0,85.1293,85.1293,84.9172,84.9614,20965.0
2021-01-05 15:25:00,96.12,96.26,96.1,96.16,26855.0,84.9261,85.0498,84.9084,84.9614,26855.0
2021-01-05 15:30:00,96.13,96.24,96.08,96.24,20291.0,84.9349,85.0321,84.8907,85.0321,20291.0
2021-01-05 15:35:00,96.25,96.41,96.22,96.35,22631.0,85.0409,85.1823,85.0144,85.1293,22631.0
2021-01-05 15:40:00,96.36,96.56,96.33,96.48,37683.0,85.1381,85.3148,85.1116,85.2441,37683.0
2021-01-05 15:45:00,96.48,96.57,96.39,96.55,74047.0,85.2441,85.3237,85.1646,85.306,74047.0
2021-01-05 15:50:00,96.58,96.63,96.27,96.32,71865.0,85.3325,85.3767,85.0586,85.1028,71865.0
2021-01-05 15:55:00,96.3,96.4,96.11,96.29,170907.0,85.0851,85.1734,84.9172,85.0763,170907.0
2021-01-06 09:30:00,96.09,96.36,95.22,95.22,71201.0,84.8996,85.1381,84.1309,84.1309,71201.0
2021-01-06 09:35:00,95.29,95.72,94.81,95.02,75853.0,84.1927,84.5726,83.7686,83.9542,75853.0
2021-01-06 09:40:00,94.98,95.12,94.76,94.88,36522.0,83.9188,84.0425,83.7244,83.8305,36522.0
2021-01-06 09:45:00,94.86,95.36,94.84,95.27,108418.0,83.8128,84.2546,83.7951,84.175,108418.0
2021-01-06 09:50:00,95.26,95.27,94.79,94.82,28315.0,84.1662,84.175,83.7509,83.7775,28315.0
2021-01-06 09:55:00,94.82,94.85,94.59,94.83,41649.0,83.7775,83.804,83.5742,83.7863,41649.0
2021-01-06 10:00:00,94.84,94.94,94.46,94.68,78831.0,83.7951,83.8835,83.4594,83.6538,78831.0
2021-01-06 10:05:00,94.69,94.73,94.55,94.57,37179.0,83.6626,83.6979,83.5389,83.5566,37179.0
2021-01-06 10:10:00,94.59,94.62,94.18,94.24,53148.0,83.5742,83.6007,83.212,83.265,53148.0
2021-01-06 10:15:00,94.25,94.34,93.96,93.96,46150.0,83.2738,83.3534,83.0176,83.0176,46150.0
2021-01-06 10:20:00,93.98,94.02,93.7,93.95,48216.0,83.0353,83.0706,82.7879,83.0088,48216.0
2021-01-06 10:25:00,93.92,93.92,93.64,93.67,42330.0,82.9823,82.9823,82.7349,82.7614,42330.0
2021-01-06 10:30:00,93.67,93.8,93.51,93.55,60812.0,82.7614,82.8762,82.62,82.6554,60812.0
2021-01-06 10:35:00,93.55,93.63,93.43,93.47,47052.0,82.6554,82.726,82.5493,82.5847,47052.0
2021-01-06 10:40:00,93.45,93.73,93.45,93.73,35424.0,82.567,82.8144,82.567,82.8144,35424.0
2021-01-06 10:45:00,93.79,94.1,93.78,93.92,64913.0,82.8674,83.1413,82.8586,82.9823,64913.0
2021-01-06 10:50:00,93.93,94.04,93.87,93.95,33379.0,82.9911,83.0883,82.9381,83.0088,33379.0
2021-01-06 10:55:00,93.95,94.15,93.81,93.88,48009.0,83.0088,83.1855,82.8851,82.9469,48009.0
2021-01-06 11:00:00,93.92,94.14,93.88,93.95,29035.0,82.9823,83.1766,82.9469,83.0088,29035.0
2021-01-06 11:05:00,93.95,93.98,93.83,93.92,21735.0,83.0088,83.0353,82.9027,82.9823,21735.0
2021-01-06 11:10:00,93.92,94.12,93.86,94.05,38338.0,82.9823,83.159,82.9293,83.0971,38338.0
2021-01-06 11:15:00,94.05,94.18,93.93,94.12,45734.0,83.0971,83.212,82.9911,83.159,45734.0
2021-01-06 11:20:00,94.11,94.22,93.87,93.91,27210.0,83.1501,83.2473,82.9381,82.9734,27210.0
2021-01-06 11:25:00,93.9,93.94,93.71,93.73,24485.0,82.9646,82.9999,82.7967,82.8144,24485.0
2021-01-06 11:30:00,93.75,93.89,93.63,93.84,32746.0,82.8321,82.9558,82.726,82.9116,32746.0
2021-01-06 11:35:00,93.84,93.87,93.74,93.82,12118.0,82.9116,82.9381,82.8232,82.8939,12118.0
2021-01-06 11:40:00,93.84,94.19,93.78,94.07,57000.0,82.9116,83.2208,82.8586,83.1148,57000.0
2021-01-06 11:45:00,94.09,94.24,94.09,94.23,19070.0,83.1325,83.265,83.1325,83.2562,19070.0
2021-01-06 11:50:00,94.23,94.23,93.97,93.97,16172.0,83.2562,83.2562,83.0264,83.0264,16172.0
2021-01-06 11:55:00,94.02,94.23,93.99,93.99,35944.0,83.0706,83.2562,83.0441,83.0441,35944.0
2021-01-06 12:00:00,94.0,94.09,93.97,94.06,20250.0,83.0529,83.1325,83.0264,83.106,20250.0
2021-01-06 12:05:00,94.06,94.08,93.84,93.88,15330.0,83.106,83.1236,82.9116,82.9469,15330.0
2021-01-06 12:10:00,93.87,93.95,93.77,93.9,15806.0,82.9381,83.0088,82.8497,82.9646,15806.0
2021-01-06 12:15:00,93.88,94.14,93.88,94.07,39791.0,82.9469,83.1766,82.9469,83.1148,39791.0
2021-01-06 12:20:00,94.05,94.21,94.0,94.02,14264.0,83.0971,83.2385,83.0529,83.0706,14264.0
2021-01-06 12:25:00,94.02,94.06,93.83,93.92,17408.0,83.0706,83.106,82.9027,82.9823,17408.0
2021-01-06 12:30:00,93.92,94.02,93.92,93.99,24202.0,82.9823,83.0706,82.9823,83.0441,24202.0
2021-01-06 12:35:00,93.98,94.03,93.9,93.98,33549.0,83.0353,83.0795,82.9646,83.0353,33549.0
2021-01-06 12:40:00,93.97,94.08,93.92,93.95,24424.0,83.0264,83.1236,82.9823,83.0088,24424.0
2021-01-06 12:45:00,93.96,94.05,93.91,94.03,18560.0,83.0176,83.0971,82.9734,83.0795,18560.0
2021-01-06 12:50:00,94.03,94.07,93.91,93.99,23482.0,83.0795,83.1148,82.9734,83.0441,23482.0
2021-01-06 12:55:00,94.0,94.08,93.93,93.96,26163.0,83.0529,83.1236,82.9911,83.0176,26163.0
2021-01-06 13:00:00,93.96,94.02,93.91,93.92,22842.0,83.0176,83.0706,82.9734,82.9823,22842.0
2021-01-06 13:05:00,93.94,94.04,93.91,93.96,22172.0,82.9999,83.0883,82.9734,83.0176,22172.0
2021-01-06 13:10:00,93.97,94.03,93.9,93.98,21816.0,83.0264,83.0795,82.9646,83.0353,21816.0
2021-01-06 13:15:00,93.99,94.0,93.84,93.91,15927.0,83.0441,83.0529,82.9116,82.9734,15927.0
2021-01-06 13:20:00,93.89,94.01,93.82,93.94,12071.0,82.9558,83.0618,82.8939,82.9999,12071.0
2021-01-06 13:25:00,93.97,93.98,93.85,93.9,13302.0,83.0264,83.0353,82.9204,82.9646,13302.0
2021-01-06 13:30:00,93.92,93.99,93.87,93.99,16506.0,82.9823,83.0441,82.9381,83.0441,16506.0
2021-01-06 13:35:00,93.98,93.99,93.84,93.96,12418.0,83.0353,83.0441,82.9116,83.0176,12418.0
2021-01-06 13:40:00,93.99,94.08,93.95,94.0,59415.0,83.0441,83.1236,83.0088,83.0529,59415.0
2021-01-06 13:45:00,94.0,94.05,93.96,93.98,21279.0,83.0529,83.0971,83.0176,83.0353,21279.0
2021-01-06 13:50:00,93.96,94.0,93.91,93.95,11781.0,83.0176,83.0529,82.9734,83.0088,11781.0
2021-01-06 13:55:00,93.97,94.03,93.95,94.02,17796.0,83.0264,83.0795,83.0088,83.0706,17796.0
2021-01-06 14:00:00,94.02,94.11,94.0,94.03,21022.0,83.0706,83.1501,83.0529,83.0795,21022.0
2021-01-06 14:05:00,94.03,94.22,94.0,94.12,25404.0,83.0795,83.2473,83.0529,83.159,25404.0
2021-01-06 14:10:00,94.12,94.43,94.05,94.25,24429.0,83.159,83.4329,83.0971,83.2738,24429.0
2021-01-06 14:15:00,94.29,94.3,93.85,93.95,20787.0,83.3092,83.318,82.9204,83.0088,20787.0
2021-01-06 14:20:00,93.95,94.09,93.95,93.99,30403.0,83.0088,83.1325,83.0088,83.0441,30403.0
2021-01-06 14:25:00,93.95,94.1,93.86,94.02,36746.0,83.0088,83.1413,82.9293,83.0706,36746.0
2021-01-06 14:30:00,94.05,94.31,93.97,93.99,29900.0,83.0971,83.3268,83.0264,83.0441,29900.0
2021-01-06 14:35:00,93.95,94.06,93.94,94.01,31734.0,83.0088,83.106,82.9999,83.0618,31734.0
2021-01-06 14:40:00,94.01,94.14,93.95,94.01,32239.0,83.0618,83.1766,83.0088,83.0618,32239.0
2021-01-06 14:45:00,94.0,94.01,93.81,93.87,34083.0,83.0529,83.0618,82.8851,82.9381,34083.0
2021-01-06 14:50:00,93.9,93.9,93.43,93.47,32455.0,82.9646,82.9646,82.5493,82.5847,32455.0
2021-01-06 14:55:00,93.52,93.8,93.45,93.51,31776.0,82.6288,82.8762,82.567,82.62,31776.0
2021-01-06 15:00:00,93.54,93.58,93.39,93.39,20595.0,82.6465,82.6819,82.514,82.514,20595.0
2021-01-06 15:05:00,93.39,93.63,93.39,93.58,30449.0,82.514,82.726,82.514,82.6819,30449.0
2021-01-06 15:10:00,93.6,93.88,93.58,93.76,49938.0,82.6995,82.9469,82.6819,82.8409,49938.0
2021-01-06 15:15:00,93.79,93.8,93.64,93.65,29941.0,82.8674,82.8762,82.7349,82.7437,29941.0
2021-01-06 15:20:00,93.65,93.73,93.49,93.51,24131.0,82.7437,82.8144,82.6023,82.62,24131.0
2021-01-06 15:25:00,93.52,93.7,93.45,93.63,25368.0,82.6288,82.7879,82.567,82.726,25368.0
2021-01-06 15:30:00,93.63,93.73,93.6,93.68,49560.0,82.726,82.8144,82.6995,82.7702,49560.0
2021-01-06 15:35:00,93.68,93.76,93.56,93.57,78958.0,82.7702,82.8409,82.6642,82.673,78958.0
2021-01-06 15:40:00,93.57,93.93,93.52,93.9,67507.0,82.673,82.9911,82.6288,82.9646,67507.0
2021-01-06 15:45:00,93.9,94.21,93.58,93.87,92315.0,82.9646,83.2385,82.6819,82.9381,92315.0
2021-01-06 15:50:00,93.86,94.07,93.75,94.04,122372.0,82.9293,83.1148,82.8321,83.0883,122372.0
2021-01-06 15:55:00,94.04,94.17,93.9,93.91,156903.0,83.0883,83.2031,82.9646,82.9734,156903.0
2021-01-07 09:30:00,93.91,94.38,93.71,93.97,53183.0,82.9734,83.3887,82.7967,83.0264,53183.0
2021-01-07 09:35:00,94.03,94.49,94.0,94.41,14184.0,83.0795,83.4859,83.0529,83.4152,14184.0
2021-01-07 09:40:00,94.46,94.76,94.23,94.65,21958.0,83.4594,83.7244,83.2562,83.6273,21958.0
2021-01-07 09:45:00,94.61,94.87,94.53,94.7,21260.0,83.5919,83.8216,83.5212,83.6714,21260.0
2021-01-07 09:50:00,94.73,94.78,94.45,94.45,29503.0,83.6979,83.7421,83.4505,83.4505,29503.0
2021-01-07 09:55:00,94.35,94.56,94.35,94.52,11996.0,83.3622,83.5477,83.3622,83.5124,11996.0
2021-01-07 10:00:00,94.58,94.67,94.43,94.6,13581.0,83.5654,83.6449,83.4329,83.5831,13581.0
2021-01-07 10:05:00,94.55,94.64,94.45,94.64,10830.0,83.5389,83.6184,83.4505,83.6184,10830.0
2021-01-07 10:10:00,94.66,95.03,94.65,94.94,22996.0,83.6361,83.963,83.6273,83.8835,22996.0
2021-01-07 10:15:00,94.96,95.32,94.96,95.32,15096.0,83.9011,84.2192,83.9011,84.2192,15096.0
2021-01-07 10:20:00,95.31,95.31,95.01,95.09,16662.0,84.2104,84.2104,83.9453,84.016,16662.0
2021-01-07 10:25:00,95.05,95.05,94.8,94.84,16651.0,83.9807,83.9807,83.7598,83.7951,16651.0
2021-01-07 10:30:00,94.84,94.96,94.66,94.66,11012.0,83.7951,83.9011,83.6361,83.6361,11012.0
2021-01-07 10:35:00,94.68,94.69,94.28,94.32,10464.0,83.6538,83.6626,83.3003,83.3357,10464.0
2021-01-07 10:40:00,94.34,94.38,94.16,94.25,14576.0,83.3534,83.3887,83.1943,83.2738,14576.0
2021-01-07 10:45:00,94.24,94.58,94.24,94.46,15029.0,83.265,83.5654,83.265,83.4594,15029.0
2021-01-07 10:50:00,94.45,94.52,94.37,94.41,18766.0,83.4505,83.5124,83.3799,83.4152,18766.0
2021-01-07 10:55:00,94.4,94.46,94.28,94.36,14438.0,83.4064,83.4594,83.3003,83.371,14438.0
2021-01-07 11:00:00,94.41,94.43,94.22,94.32,24846.0,83.4152,83.4329,83.2473,83.3357,24846.0
2021-01-07 11:05:00,94.32,94.43,94.26,94.39,16249.0,83.3357,83.4329,83.2827,83.3975,16249.0
2021-01-07 11:10:00,94.39,94.48,94.32,94.42,16714.0,83.3975,83.477,83.3357,83.424,16714.0
2021-01-07 11:15:00,94.41,94.58,94.38,94.57,19852.0,83.4152,83.5654,83.3887,83.5566,19852.0
2021-01-07 11:20:00,94.54,94.59,94.37,94.37,13541.0,83.5301,83.5742,83.3799,83.3799,13541.0
2021-01-07 11:25:00,94.39,94.5,94.36,94.43,9158.0,83.3975,83.4947,83.371,83.4329,9158.0
2021-01-07 11:30:00,94.44,94.75,94.44,94.63,9378.0,83.4417,83.7156,83.4417,83.6096,9378.0
2021-01-07 11:35:00,94.64,94.67,94.54,94.6,5536.0,83.6184,83.6449,83.5301,83.5831,5536.0
2021-01-07 11:40:00,94.61,94.73,94.6,94.7,20151.0,83.5919,83.6979,83.5831,83.6714,20151.0
2021-01-07 11:45:00,94.74,94.78,94.67,94.78,7803.0,83.7068,83.7421,83.6449,83.7421,7803.0
2021-01-07 11:50:00,94.82,94.92,94.79,94.87,6828.0,83.7775,83.8658,83.7509,83.8216,6828.0
2021-01-07 11:55:00,94.83,94.91,94.77,94.84,8349.0,83.7863,83.857,83.7333,83.7951,8349.0
2021-01-07 12:00:00,94.85,94.9,94.77,94.77,13538.0,83.804,83.8481,83.7333,83.7333,13538.0
2021-01-07 12:05:00,94.77,94.84,94.75,94.8,7226.0,83.7333,83.7951,83.7156,83.7598,7226.0
2021-01-07 12:10:00,94.8,94.91,94.79,94.84,13884.0,83.7598,83.857,83.7509,83.7951,13884.0
2021-01-07 12:15:00,94.83,94.86,94.74,94.81,11367.0,83.7863,83.8128,83.7068,83.7686,11367.0
2021-01-07 12:20:00,94.81,94.82,94.72,94.73,17000.0,83.7686,83.7775,83.6891,83.6979,17000.0
2021-01-07 12:25:00,94.72,94.77,94.6,94.6,9181.0,83.6891,83.7333,83.5831,83.5831,9181.0
2021-01-07 12:30:00,94.62,94.82,94.62,94.82,14041.0,83.6007,83.7775,83.6007,83.7775,14041.0
2021-01-07 12:35:00,94.81,94.82,94.75,94.75,8726.0,83.7686,83.7775,83.7156,83.7156,8726.0
2021-01-07 12:40:00,94.74,94.8,94.68,94.72,12616.0,83.7068,83.7598,83.6538,83.6891,12616.0
2021-01-07 12:45:00,94.7,94.74,94.57,94.71,16693.0,83.6714,83.7068,83.5566,83.6803,16693.0
2021-01-07 12:50:00,94.7,94.79,94.67,94.71,15859.0,83.6714,83.7509,83.6449,83.6803,15859.0
2021-01-07 12:55:00,94.75,94.79,94.68,94.77,9801.0,83.7156,83.7509,83.6538,83.7333,9801.0
2021-01-07 13:00:00,94.79,94.88,94.73,94.8,42846.0,83.7509,83.8305,83.6979,83.7598,42846.0
2021-01-07 13:05:00,94.83,94.84,94.71,94.71,69449.0,83.7863,83.7951,83.6803,83.6803,69449.0
2021-01-07 13:10:00,94.71,94.79,94.58,94.62,13309.0,83.6803,83.7509,83.5654,83.6007,13309.0
2021-01-07 13:15:00,94.62,94.62,94.5,94.55,9915.0,83.6007,83.6007,83.4947,83.5389,9915.0
2021-01-07 13:20:00,94.55,94.65,94.51,94.55,13245.0,83.5389,83.6273,83.5036,83.5389,13245.0
2021-01-07 13:25:00,94.6,94.62,94.53,94.59,7467.0,83.5831,83.6007,83.5212,83.5742,7467.0
2021-01-07 13:30:00,94.61,94.69,94.56,94.56,10821.0,83.5919,83.6626,83.5477,83.5477,10821.0
2021-01-07 13:35:00,94.59,94.7,94.59,94.66,11182.0,83.5742,83.6714,83.5742,83.6361,11182.0
2021-01-07 13:40:00,94.65,94.66,94.59,94.61,6411.0,83.6273,83.6361,83.5742,83.5919,6411.0
2021-01-07 13:45:00,94.61,94.66,94.55,94.62,8440.0,83.5919,83.6361,83.5389,83.6007,8440.0
2021-01-07 13:50:00,94.64,94.68,94.58,94.62,8524.0,83.6184,83.6538,83.5654,83.6007,8524.0
2021-01-07 13:55:00,94.61,94.76,94.6,94.7,7378.0,83.5919,83.7244,83.5831,83.6714,7378.0
2021-01-07 14:00:00,94.73,94.98,94.71,94.98,9893.0,83.6979,83.9188,83.6803,83.9188,9893.0
2021-01-07 14:05:00,94.97,95.15,94.97,95.1,8810.0,83.91,84.069,83.91,84.0248,8810.0
2021-01-07 14:10:00,95.09,95.21,95.09,95.21,12119.0,84.016,84.122,84.016,84.122,12119.0
2021-01-07 14:15:00,95.18,95.26,95.14,95.21,13012.0,84.0955,84.1662,84.0602,84.122,13012.0
2021-01-07 14:20:00,95.23,95.29,95.18,95.2,8830.0,84.1397,84.1927,84.0955,84.1132,8830.0
2021-01-07 14:25:00,95.21,95.26,95.11,95.12,13396.0,84.122,84.1662,84.0337,84.0425,13396.0
2021-01-07 14:30:00,95.16,95.31,95.15,95.27,13729.0,84.0779,84.2104,84.069,84.175,13729.0
2021-01-07 14:35:00,95.27,95.28,95.11,95.11,10775.0,84.175,84.1839,84.0337,84.0337,10775.0
2021-01-07 14:40:00,95.11,95.27,95.08,95.21,16436.0,84.0337,84.175,84.0072,84.122,16436.0
2021-01-07 14:45:00,95.21,95.24,95.13,95.13,12983.0,84.122,84.1485,84.0514,84.0514,12983.0
2021-01-07 14:50:00,95.13,95.15,94.98,95.05,22670.0,84.0514,84.069,83.9188,83.9807,22670.0
2021-01-07 14:55:00,95.07,95.23,95.05,95.19,21298.0,83.9983,84.1397,83.9807,84.1044,21298.0
2021-01-07 15:00:00,95.21,95.27,95.13,95.16,19339.0,84.122,84.175,84.0514,84.0779,19339.0
2021-01-07 15:05:00,95.15,95.18,95.08,95.13,18727.0,84.069,84.0955,84.0072,84.0514,18727.0
2021-01-07 15:10:00,95.13,95.13,95.0,95.0,17737.0,84.0514,84.0514,83.9365,83.9365,17737.0
2021-01-07 15:15:00,95.01,95.06,94.97,95.0,17296.0,83.9453,83.9895,83.91,83.9365,17296.0
2021-01-07 15:20:00,95.0,95.12,94.98,95.07,16722.0,83.9365,84.0425,83.9188,83.9983,16722.0
2021-01-07 15:25:00,95.05,95.09,95.0,95.02,17748.0,83.9807,84.016,83.9365,83.9542,17748.0
2021-01-07 15:30:00,95.0,95.05,94.97,95.0,40139.0,83.9365,83.9807,83.91,83.9365,40139.0
2021-01-07 15:35:00,95.0,95.12,94.98,95.06,29405.0,83.9365,84.0425,83.9188,83.9895,29405.0
2021-01-07 15:40:00,95.08,95.1,94.97,95.04,22976.0,84.0072,84.0248,83.91,83.9718,22976.0
2021-01-07 15:45:00,95.02,95.18,94.99,95.17,32920.0,83.9542,84.0955,83.9277,84.0867,32920.0
2021-01-07 15:50:00,95.19,95.27,95.1,95.14,38533.0,84.1044,84.175,84.0248,84.0602,38533.0
2021-01-07 15:55:00,95.13,95.36,95.08,95.3,172356.0,84.0514,84.2546,84.0072,84.2016,172356.0
2021-01-08 09:30:00,95.27,95.77,95.14,95.64,32533.0,84.175,84.6168,84.0602,84.502,32533.0
2021-01-08 09:35:00,95.88,96.17,95.71,96.13,6319.0,84.714,84.9702,84.5638,84.9349,6319.0
2021-01-08 09:40:00,96.23,96.57,96.16,96.45,9493.0,85.0232,85.3237,84.9614,85.2176,9493.0
2021-01-08 09:45:00,96.44,96.84,96.38,96.79,20797.0,85.2088,85.5622,85.1558,85.518,20797.0
2021-01-08 09:50:00,96.82,96.85,96.53,96.85,17244.0,85.5445,85.571,85.2883,85.571,17244.0
2021-01-08 09:55:00,96.81,96.99,96.76,96.99,17188.0,85.5357,85.6947,85.4915,85.6947,17188.0
2021-01-08 10:00:00,96.86,97.26,96.86,97.24,16427.0,85.5799,85.9333,85.5799,85.9156,16427.0
2021-01-08 10:05:00,97.18,97.42,97.16,97.36,15594.0,85.8626,86.0747,85.8449,86.0216,15594.0
2021-01-08 10:10:00,97.35,97.6,97.24,97.48,15504.0,86.0128,86.2337,85.9156,86.1277,15504.0
2021-01-08 10:15:00,97.48,97.56,97.13,97.13,22330.0,86.1277,86.1984,85.8184,85.8184,22330.0
2021-01-08 10:20:00,97.17,97.17,96.83,96.93,14100.0,85.8538,85.8538,85.5534,85.6417,14100.0
2021-01-08 10:25:00,96.95,97.01,96.74,96.79,13801.0,85.6594,85.7124,85.4739,85.518,13801.0
2021-01-08 10:30:00,96.78,96.88,96.7,96.82,56263.0,85.5092,85.5975,85.4385,85.5445,56263.0
2021-01-08 10:35:00,96.81,97.01,96.8,96.84,15493.0,85.5357,85.7124,85.5269,85.5622,15493.0
2021-01-08 10:40:00,96.84,96.95,96.75,96.81,17928.0,85.5622,85.6594,85.4827,85.5357,17928.0
2021-01-08 10:45:00,96.8,96.88,96.63,96.83,14196.0,85.5269,85.5975,85.3767,85.5534,14196.0
2021-01-08 10:50:00,96.81,96.98,96.81,96.95,15631.0,85.5357,85.6859,85.5357,85.6594,15631.0
2021-01-08 10:55:00,96.97,97.08,96.95,97.0,7462.0,85.6771,85.7743,85.6594,85.7036,7462.0
2021-01-08 11:00:00,97.04,97.12,96.95,97.05,10589.0,85.7389,85.8096,85.6594,85.7478,10589.0
2021-01-08 11:05:00,97.07,97.07,96.82,96.84,6667.0,85.7654,85.7654,85.5445,85.5622,6667.0
2021-01-08 11:10:00,96.82,96.83,96.51,96.52,5938.0,85.5445,85.5534,85.2706,85.2795,5938.0
2021-01-08 11:15:00,96.56,96.58,96.41,96.47,7377.0,85.3148,85.3325,85.1823,85.2353,7377.0
2021-01-08 11:20:00,96.48,96.55,96.41,96.49,8175.0,85.2441,85.306,85.1823,85.253,8175.0
2021-01-08 11:25:00,96.48,96.48,96.21,96.25,9741.0,85.2441,85.2441,85.0056,85.0409,9741.0
2021-01-08 11:30:00,96.25,96.26,96.1,96.16,4351.0,85.0409,85.0498,84.9084,84.9614,4351.0
2021-01-08 11:35:00,96.2,96.21,95.91,95.91,26207.0,84.9967,85.0056,84.7405,84.7405,26207.0
2021-01-08 11:40:00,95.88,95.98,95.82,95.96,4683.0,84.714,84.8024,84.661,84.7847,4683.0
2021-01-08 11:45:00,95.97,96.05,95.89,95.95,3333.0,84.7935,84.8642,84.7228,84.7759,3333.0
2021-01-08 11:50:00,95.9,95.96,95.83,95.96,10491.0,84.7317,84.7847,84.6698,84.7847,10491.0
2021-01-08 11:55:00,95.9,96.1,95.89,96.09,6999.0,84.7317,84.9084,84.7228,84.8996,6999.0
2021-01-08 12:00:00,96.09,96.14,96.02,96.04,5477.0,84.8996,84.9437,84.8377,84.8554,5477.0
2021-01-08 12:05:00,96.05,96.1,96.03,96.05,10404.0,84.8642,84.9084,84.8465,84.8642,10404.0
2021-01-08 12:10:00,96.08,96.18,96.07,96.16,4722.0,84.8907,84.9791,84.8819,84.9614,4722.0
2021-01-08 12:15:00,96.19,96.3,96.19,96.23,7704.0,84.9879,85.0851,84.9879,85.0232,7704.0
2021-01-08 12:20:00,96.26,96.48,96.25,96.48,14171.0,85.0498,85.2441,85.0409,85.2441,14171.0
2021-01-08 12:25:00,96.45,96.57,96.43,96.43,13315.0,85.2176,85.3237,85.2,85.2,13315.0
2021-01-08 12:30:00,96.43,96.46,96.36,96.41,6141.0,85.2,85.2265,85.1381,85.1823,6141.0
2021-01-08 12:35:00,96.41,96.48,96.4,96.45,6313.0,85.1823,85.2441,85.1734,85.2176,6313.0
2021-01-08 12:40:00,96.45,96.57,96.45,96.56,13412.0,85.2176,85.3237,85.2176,85.3148,13412.0
2021-01-08 12:45:00,96.53,96.54,96.34,96.34,2975.0,85.2883,85.2971,85.1204,85.1204,2975.0
2021-01-08 12:50:00,96.33,96.37,96.28,96.29,3414.0,85.1116,85.1469,85.0674,85.0763,3414.0
2021-01-08 12:55:00,96.3,96.32,96.26,96.29,4718.0,85.0851,85.1028,85.0498,85.0763,4718.0
2021-01-08 13:00:00,96.29,96.31,96.21,96.3,4224.0,85.0763,85.0939,85.0056,85.0851,4224.0
2021-01-08 13:05:00,96.3,96.51,96.29,96.51,6015.0,85.0851,85.2706,85.0763,85.2706,6015.0
2021-01-08 13:10:00,96.51,96.59,96.49,96.55,9945.0,85.2706,85.3413,85.253,85.306,9945.0
2021-01-08 13:15:00,96.53,96.54,96.39,96.42,4687.0,85.2883,85.2971,85.1646,85.1911,4687.0
2021-01-08 13:20:00,96.39,96.47,96.32,96.45,15587.0,85.1646,85.2353,85.1028,85.2176,15587.0
2021-01-08 13:25:00,96.47,96.59,96.44,96.58,9436.0,85.2353,85.3413,85.2088,85.3325,9436.0
2021-01-08 13:30:00,96.55,96.6,96.49,96.51,7248.0,85.306,85.3502,85.253,85.2706,7248.0
2021-01-08 13:35:00,96.5,96.54,96.37,96.48,4662.0,85.2618,85.2971,85.1469,85.2441,4662.0
2021-01-08 13:40:00,96.45,96.45,96.31,96.45,9306.0,85.2176,85.2176,85.0939,85.2176,9306.0
2021-01-08 13:45:00,96.48,96.51,96.33,96.33,7803.0,85.2441,85.2706,85.1116,85.1116,7803.0
2021-01-08 13:50:00,96.36,96.36,96.26,96.31,5940.0,85.1381,85.1381,85.0498,85.0939,5940.0
2021-01-08 13:55:00,96.31,96.41,96.27,96.36,13047.0,85.0939,85.1823,85.0586,85.1381,13047.0
2021-01-08 14:00:00,96.35,96.41,96.3,96.37,10895.0,85.1293,85.1823,85.0851,85.1469,10895.0
2021-01-08 14:05:00,96.37,96.48,96.37,96.46,12889.0,85.1469,85.2441,85.1469,85.2265,12889.0
2021-01-08 14:10:00,96.46,96.57,96.4,96.4,13770.0,85.2265,85.3237,85.1734,85.1734,13770.0
2021-01-08 14:15:00,96.41,96.52,96.4,96.51,11455.0,85.1823,85.2795,85.1734,85.2706,11455.0
2021-01-08 14:20:00,96.52,96.61,96.46,96.51,9289.0,85.2795,85.359,85.2265,85.2706,9289.0
2021-01-08 14:25:00,96.51,96.52,96.39,96.43,10432.0,85.2706,85.2795,85.1646,85.2,10432.0
2021-01-08 14:30:00,96.44,96.44,96.37,96.39,7939.0,85.2088,85.2088,85.1469,85.1646,7939.0
2021-01-08 14:35:00,96.39,96.47,96.32,96.35,13629.0,85.1646,85.2353,85.1028,85.1293,13629.0
2021-01-08 14:40:00,96.33,96.34,96.21,96.34,9518.0,85.1116,85.1204,85.0056,85.1204,9518.0
2021-01-08 14:45:00,96.34,96.52,96.34,96.5,8688.0,85.1204,85.2795,85.1204,85.2618,8688.0
2021-01-08 14:50:00,96.5,96.64,96.49,96.56,11968.0,85.2618,85.3855,85.253,85.3148,11968.0
2021-01-08 14:55:00,96.56,96.68,96.56,96.67,6325.0,85.3148,85.4208,85.3148,85.412,6325.0
2021-01-08 15:00:00,96.67,96.81,96.67,96.81,10195.0,85.412,85.5357,85.412,85.5357,10195.0
2021-01-08 15:05:00,96.81,96.87,96.74,96.83,11500.0,85.5357,85.5887,85.4739,85.5534,11500.0
2021-01-08 15:10:00,96.83,96.95,96.79,96.84,12847.0,85.5534,85.6594,85.518,85.5622,12847.0
2021-01-08 15:15:00,96.77,96.81,96.6,96.6,12821.0,85.5004,85.5357,85.3502,85.3502,12821.0
2021-01-08 15:20:00,96.62,96.63,96.45,96.56,16682.0,85.3678,85.3767,85.2176,85.3148,16682.0
2021-01-08 15:25:00,96.56,96.72,96.55,96.61,13105.0,85.3148,85.4562,85.306,85.359,13105.0
2021-01-08 15:30:00,96.58,96.66,96.55,96.62,14805.0,85.3325,85.4032,85.306,85.3678,14805.0
2021-01-08 15:35:00,96.63,96.63,96.56,96.62,14153.0,85.3767,85.3767,85.3148,85.3678,14153.0
2021-01-08 15:40:00,96.63,96.84,96.63,96.8,17661.0,85.3767,85.5622,85.3767,85.5269,17661.0
2021-01-08 15:45:00,96.79,96.83,96.7,96.73,22567.0,85.518,85.5534,85.4385,85.465,22567.0
2021-01-08 15:50:00,96.76,96.82,96.64,96.77,30070.0,85.4915,85.5445,85.3855,85.5004,30070.0
2021-01-08 15:55:00,96.78,96.79,96.56,96.61,117091.0,85.5092,85.518,85.3148,85.359,117091.0
2021-01-11 09:30:00,95.97,96.48,95.77,95.77,35800.0,84.7935,85.2441,84.6168,84.6168,35800.0
2021-01-11 09:35:00,95.8,96.16,95.74,96.16,14537.0,84.6433,84.9614,84.5903,84.9614,14537.0
2021-01-11 09:40:00,96.12,96.39,96.1,96.35,24416.0,84.9261,85.1646,84.9084,85.1293,24416.0
2021-01-11 09:45:00,96.3,96.4,96.08,96.08,14412.0,85.0851,85.1734,84.8907,84.8907,14412.0
2021-01-11 09:50:00,95.94,96.21,95.94,96.05,20792.0,84.767,85.0056,84.767,84.8642,20792.0
2021-01-11 09:55:00,96.08,96.1,95.6,95.6,14112.0,84.8907,84.9084,84.4666,84.4666,14112.0
2021-01-11 10:00:00,95.57,95.6,95.19,95.32,12130.0,84.4401,84.4666,84.1044,84.2192,12130.0
2021-01-11 10:05:00,95.27,95.31,95.07,95.1,9671.0,84.175,84.2104,83.9983,84.0248,9671.0
2021-01-11 10:10:00,95.07,95.23,95.01,95.06,7628.0,83.9983,84.1397,83.9453,83.9895,7628.0
2021-01-11 10:15:00,95.07,95.07,94.82,94.84,26016.0,83.9983,83.9983,83.7775,83.7951,26016.0
2021-01-11 10:20:00,94.83,95.04,94.83,94.99,8474.0,83.7863,83.9718,83.7863,83.9277,8474.0
2021-01-11 10:25:00,95.02,95.07,94.99,95.03,11227.0,83.9542,83.9983,83.9277,83.963,11227.0
2021-01-11 10:30:00,95.06,95.07,94.78,94.88,11942.0,83.9895,83.9983,83.7421,83.8305,11942.0
2021-01-11 10:35:00,94.85,94.86,94.73,94.75,14182.0,83.804,83.8128,83.6979,83.7156,14182.0
2021-01-11 10:40:00,94.76,94.88,94.74,94.86,15496.0,83.7244,83.8305,83.7068,83.8128,15496.0
2021-01-11 10:45:00,94.85,94.88,94.68,94.75,14205.0,83.804,83.8305,83.6538,83.7156,14205.0
2021-01-11 10:50:00,94.77,94.78,94.63,94.69,8052.0,83.7333,83.7421,83.6096,83.6626,8052.0
2021-01-11 10:55:00,94.65,94.79,94.65,94.78,6712.0,83.6273,83.7509,83.6273,83.7421,6712.0
2021-01-11 11:00:00,94.78,95.01,94.73,95.0,15736.0,83.7421,83.9453,83.6979,83.9365,15736.0
2021-01-11 11:05:00,95.0,95.0,94.9,94.96,15129.0,83.9365,83.9365,83.8481,83.9011,15129.0
2021-01-11 11:10:00,94.94,95.08,94.85,95.08,17910.0,83.8835,84.0072,83.804,84.0072,17910.0
2021-01-11 11:15:00,95.12,95.12,94.96,95.02,10780.0,84.0425,84.0425,83.9011,83.9542,10780.0
2021-01-11 11:20:00,95.02,95.08,95.0,95.04,7045.0,83.9542,84.0072,83.9365,83.9718,7045.0
2021-01-11 11:25:00,95.03,95.03,94.83,94.89,21946.0,83.963,83.963,83.7863,83.8393,21946.0
2021-01-11 11:30:00,94.92,95.01,94.92,94.98,6377.0,83.8658,83.9453,83.8658,83.9188,6377.0
2021-01-11 11:35:00,95.01,95.11,95.01,95.03,7768.0,83.9453,84.0337,83.9453,83.963,7768.0
2021-01-11 11:40:00,95.0,95.12,95.0,95.05,8615.0,83.9365,84.0425,83.9365,83.9807,8615.0
2021-01-11 11:45:00,95.05,95.09,95.0,95.08,6052.0,83.9807,84.016,83.9365,84.0072,6052.0
2021-01-11 11:50:00,95.06,95.07,94.98,95.01,34191.0,83.9895,83.9983,83.9188,83.9453,34191.0
2021-01-11 11:55:00,94.99,95.0,94.89,94.91,7344.0,83.9277,83.9365,83.8393,83.857,7344.0
2021-01-11 12:00:00,94.91,94.91,94.67,94.67,8646.0,83.857,83.857,83.6449,83.6449,8646.0
2021-01-11 12:05:00,94.69,94.69,94.57,94.61,8109.0,83.6626,83.6626,83.5566,83.5919,8109.0
2021-01-11 12:10:00,94.6,94.71,94.58,94.63,54530.0,83.5831,83.6803,83.5654,83.6096,54530.0
2021-01-11 12:15:00,94.63,94.73,94.62,94.63,5284.0,83.6096,83.6979,83.6007,83.6096,5284.0
2021-01-11 12:20:00,94.65,94.67,94.6,94.66,3456.0,83.6273,83.6449,83.5831,83.6361,3456.0
2021-01-11 12:25:00,94.68,94.7,94.63,94.69,5328.0,83.6538,83.6714,83.6096,83.6626,5328.0
2021-01-11 12:30:00,94.68,94.75,94.63,94.74,7931.0,83.6538,83.7156,83.6096,83.7068,7931.0
2021-01-11 12:35:00,94.74,94.81,94.72,94.76,5650.0,83.7068,83.7686,83.6891,83.7244,5650.0
2021-01-11 12:40:00,94.76,94.79,94.71,94.77,5396.0,83.7244,83.7509,83.6803,83.7333,5396.0
2021-01-11 12:45:00,94.78,94.93,94.75,94.92,6045.0,83.7421,83.8746,83.7156,83.8658,6045.0
2021-01-11 12:50:00,94.93,95.0,94.9,95.0,8813.0,83.8746,83.9365,83.8481,83.9365,8813.0
2021-01-11 12:55:00,94.97,95.02,94.96,94.98,10219.0,83.91,83.9542,83.9011,83.9188,10219.0
2021-01-11 13:00:00,94.97,94.99,94.87,94.88,10161.0,83.91,83.9277,83.8216,83.8305,10161.0
2021-01-11 13:05:00,94.88,94.9,94.77,94.8,12681.0,83.8305,83.8481,83.7333,83.7598,12681.0
2021-01-11 13:10:00,94.77,94.93,94.76,94.91,9872.0,83.7333,83.8746,83.7244,83.857,9872.0
2021-01-11 13:15:00,94.91,94.92,94.84,94.85,7127.0,83.857,83.8658,83.7951,83.804,7127.0
2021-01-11 13:20:00,94.84,94.85,94.77,94.8,8465.0,83.7951,83.804,83.7333,83.7598,8465.0
2021-01-11 13:25:00,94.81,94.81,94.66,94.7,15112.0,83.7686,83.7686,83.6361,83.6714,15112.0
2021-01-11 13:30:00,94.67,94.68,94.57,94.6,47736.0,83.6449,83.6538,83.5566,83.5831,47736.0
2021-01-11 13:35:00,94.59,94.63,94.54,94.56,14378.0,83.5742,83.6096,83.5301,83.5477,14378.0
2021-01-11 13:40:00,94.56,94.56,94.44,94.44,9286.0,83.5477,83.5477,83.4417,83.4417,9286.0
2021-01-11 13:45:00,94.44,94.45,94.24,94.24,8651.0,83.4417,83.4505,83.265,83.265,8651.0
2021-01-11 13:50:00,94.24,94.32,94.16,94.32,22816.0,83.265,83.3357,83.1943,83.3357,22816.0
2021-01-11 13:55:00,94.32,94.33,94.18,94.19,7094.0,83.3357,83.3445,83.212,83.2208,7094.0
2021-01-11 14:00:00,94.17,94.22,94.13,94.2,13741.0,83.2031,83.2473,83.1678,83.2297,13741.0
2021-01-11 14:05:00,94.2,94.23,94.14,94.23,18521.0,83.2297,83.2562,83.1766,83.2562,18521.0
2021-01-11 14:10:00,94.24,94.37,94.22,94.35,10316.0,83.265,83.3799,83.2473,83.3622,10316.0
2021-01-11 14:15:00,94.35,94.36,94.24,94.3,6777.0,83.3622,83.371,83.265,83.318,6777.0
2021-01-11 14:20:00,94.3,94.36,94.25,94.36,10694.0,83.318,83.371,83.2738,83.371,10694.0
2021-01-11 14:25:00,94.34,94.34,94.27,94.31,5796.0,83.3534,83.3534,83.2915,83.3268,5796.0
2021-01-11 14:30:00,94.28,94.35,94.24,94.3,20476.0,83.3003,83.3622,83.265,83.318,20476.0
2021-01-11 14:35:00,94.31,94.34,94.24,94.27,14398.0,83.3268,83.3534,83.265,83.2915,14398.0
2021-01-11 14:40:00,94.27,94.3,94.25,94.3,12408.0,83.2915,83.318,83.2738,83.318,12408.0
2021-01-11 14:45:00,94.28,94.5,94.27,94.45,18865.0,83.3003,83.4947,83.2915,83.4505,18865.0
2021-01-11 14:50:00,94.46,94.46,94.33,94.45,25892.0,83.4594,83.4594,83.3445,83.4505,25892.0
2021-01-11 14:55:00,94.44,94.57,94.42,94.56,13094.0,83.4417,83.5566,83.424,83.5477,13094.0
2021-01-11 15:00:00,94.54,94.54,94.44,94.48,13152.0,83.5301,83.5301,83.4417,83.477,13152.0
2021-01-11 15:05:00,94.5,94.67,94.5,94.58,18851.0,83.4947,83.6449,83.4947,83.5654,18851.0
2021-01-11 15:10:00,94.56,94.62,94.47,94.57,10559.0,83.5477,83.6007,83.4682,83.5566,10559.0
2021-01-11 15:15:00,94.59,94.65,94.5,94.5,11024.0,83.5742,83.6273,83.4947,83.4947,11024.0
2021-01-11 15:20:00,94.5,94.6,94.48,94.59,10195.0,83.4947,83.5831,83.477,83.5742,10195.0
2021-01-11 15:25:00,94.58,94.62,94.52,94.57,12175.0,83.5654,83.6007,83.5124,83.5566,12175.0
2021-01-11 15:30:00,94.58,94.67,94.5,94.5,13408.0,83.5654,83.6449,83.4947,83.4947,13408.0
2021-01-11 15:35:00,94.49,94.51,94.28,94.31,25902.0,83.4859,83.5036,83.3003,83.3268,25902.0
2021-01-11 15:40:00,94.3,94.36,94.24,94.25,38163.0,83.318,83.371,83.265,83.2738,38163.0
2021-01-11 15:45:00,94.25,94.6,94.24,94.55,43550.0,83.2738,83.5831,83.265,83.5389,43550.0
2021-01-11 15:50:00,94.56,94.71,94.45,94.6,51167.0,83.5477,83.6803,83.4505,83.5831,51167.0
2021-01-11 15:55:00,94.62,94.72,94.52,94.67,156101.0,83.6007,83.6891,83.5124,83.6449,156101.0
2021-01-12 09:30:00,94.51,94.74,94.39,94.67,38781.0,83.5036,83.7068,83.3975,83.6449,38781.0
2021-01-12 09:35:00,94.71,94.86,94.64,94.8,14292.0,83.6803,83.8128,83.6184,83.7598,14292.0
2021-01-12 09:40:00,94.78,94.98,94.72,94.89,16730.0,83.7421,83.9188,83.6891,83.8393,16730.0
2021-01-12 09:45:00,94.83,94.87,94.65,94.72,20141.0,83.7863,83.8216,83.6273,83.6891,20141.0
2021-01-12 09:50:00,94.73,94.9,94.72,94.8,13842.0,83.6979,83.8481,83.6891,83.7598,13842.0
2021-01-12 09:55:00,94.76,94.95,94.65,94.73,18823.0,83.7244,83.8923,83.6273,83.6979,18823.0
2021-01-12 10:00:00,94.74,94.89,94.68,94.81,14087.0,83.7068,83.8393,83.6538,83.7686,14087.0
2021-01-12 10:05:00,94.77,94.89,94.72,94.77,20349.0,83.7333,83.8393,83.6891,83.7333,20349.0
2021-01-12 10:10:00,94.72,94.83,94.42,94.42,16737.0,83.6891,83.7863,83.424,83.424,16737.0
2021-01-12 10:15:00,94.46,94.67,94.3,94.52,37159.0,83.4594,83.6449,83.318,83.5124,37159.0
2021-01-12 10:20:00,94.5,94.59,94.33,94.44,14128.0,83.4947,83.5742,83.3445,83.4417,14128.0
2021-01-12 10:25:00,94.44,94.6,94.41,94.53,15379.0,83.4417,83.5831,83.4152,83.5212,15379.0
2021-01-12 10:30:00,94.5,94.68,94.47,94.67,8310.0,83.4947,83.6538,83.4682,83.6449,8310.0
2021-01-12 10:35:00,94.7,94.76,94.49,94.52,12552.0,83.6714,83.7244,83.4859,83.5124,12552.0
2021-01-12 10:40:00,94.49,94.53,94.43,94.52,16391.0,83.4859,83.5212,83.4329,83.5124,16391.0
2021-01-12 10:45:00,94.5,94.52,94.34,94.5,10921.0,83.4947,83.5124,83.3534,83.4947,10921.0
2021-01-12 10:50:00,94.52,94.64,94.45,94.57,8803.0,83.5124,83.6184,83.4505,83.5566,8803.0
2021-01-12 10:55:00,94.59,94.59,94.25,94.28,66329.0,83.5742,83.5742,83.2738,83.3003,66329.0
2021-01-12 11:00:00,94.25,94.52,94.25,94.47,22988.0,83.2738,83.5124,83.2738,83.4682,22988.0
2021-01-12 11:05:00,94.47,94.57,94.43,94.48,36051.0,83.4682,83.5566,83.4329,83.477,36051.0
2021-01-12 11:10:00,94.46,94.53,94.4,94.45,15289.0,83.4594,83.5212,83.4064,83.4505,15289.0
2021-01-12 11:15:00,94.47,94.5,94.32,94.32,16709.0,83.4682,83.4947,83.3357,83.3357,16709.0
2021-01-12 11:20:00,94.36,94.43,94.29,94.41,12969.0,83.371,83.4329,83.3092,83.4152,12969.0
2021-01-12 11:25:00,94.37,94.44,94.29,94.32,17258.0,83.3799,83.4417,83.3092,83.3357,17258.0
2021-01-12 11:30:00,94.34,94.35,94.05,94.06,16126.0,83.3534,83.3622,83.0971,83.106,16126.0
2021-01-12 11:35:00,94.06,94.07,93.84,93.85,11786.0,83.106,83.1148,82.9116,82.9204,11786.0
2021-01-12 11:40:00,93.82,93.86,93.62,93.62,9906.0,82.8939,82.9293,82.7172,82.7172,9906.0
2021-01-12 11:45:00,93.65,93.72,93.55,93.56,25576.0,82.7437,82.8056,82.6554,82.6642,25576.0
2021-01-12 11:50:00,93.57,93.6,93.45,93.56,19345.0,82.673,82.6995,82.567,82.6642,19345.0
2021-01-12 11:55:00,93.57,93.58,93.28,93.28,8292.0,82.673,82.6819,82.4168,82.4168,8292.0
2021-01-12 12:00:00,93.28,93.41,93.27,93.28,13522.0,82.4168,82.5317,82.408,82.4168,13522.0
2021-01-12 12:05:00,93.26,93.26,93.09,93.2,22972.0,82.3991,82.3991,82.2489,82.3461,22972.0
2021-01-12 12:10:00,93.21,93.23,93.11,93.23,19368.0,82.3549,82.3726,82.2666,82.3726,19368.0
2021-01-12 12:15:00,93.19,93.4,93.08,93.39,13194.0,82.3373,82.5228,82.2401,82.514,13194.0
2021-01-12 12:20:00,93.35,93.44,93.19,93.31,27166.0,82.4786,82.5582,82.3373,82.4433,27166.0
2021-01-12 12:25:00,93.31,93.39,93.22,93.38,21159.0,82.4433,82.514,82.3638,82.5052,21159.0
2021-01-12 12:30:00,93.38,93.45,93.33,93.38,16549.0,82.5052,82.567,82.461,82.5052,16549.0
2021-01-12 12:35:00,93.39,93.55,93.36,93.5,11833.0,82.514,82.6554,82.4875,82.6112,11833.0
2021-01-12 12:40:00,93.51,93.67,93.45,93.64,13619.0,82.62,82.7614,82.567,82.7349,13619.0
2021-01-12 12:45:00,93.62,93.93,93.62,93.93,6364.0,82.7172,82.9911,82.7172,82.9911,6364.0
2021-01-12 12:50:00,93.95,94.02,93.88,93.91,21812.0,83.0088,83.0706,82.9469,82.9734,21812.0
2021-01-12 12:55:00,93.92,93.99,93.9,93.91,11314.0,82.9823,83.0441,82.9646,82.9734,11314.0
2021-01-12 13:00:00,93.93,94.04,93.88,93.98,26038.0,82.9911,83.0883,82.9469,83.0353,26038.0
2021-01-12 13:05:00,93.99,94.06,93.96,94.0,17190.0,83.0441,83.106,83.0176,83.0529,17190.0
2021-01-12 13:10:00,94.01,94.1,93.95,94.01,26610.0,83.0618,83.1413,83.0088,83.0618,26610.0
2021-01-12 13:15:00,94.03,94.08,94.0,94.04,10611.0,83.0795,83.1236,83.0529,83.0883,10611.0
2021-01-12 13:20:00,94.03,94.06,93.94,94.0,11430.0,83.0795,83.106,82.9999,83.0529,11430.0
2021-01-12 13:25:00,94.0,94.26,93.99,94.26,26062.0,83.0529,83.2827,83.0441,83.2827,26062.0
2021-01-12 13:30:00,94.22,94.34,94.15,94.33,9903.0,83.2473,83.3534,83.1855,83.3445,9903.0
2021-01-12 13:35:00,94.33,94.33,94.18,94.2,29067.0,83.3445,83.3445,83.212,83.2297,29067.0
2021-01-12 13:40:00,94.18,94.21,94.12,94.15,4089.0,83.212,83.2385,83.159,83.1855,4089.0
2021-01-12 13:45:00,94.17,94.2,94.11,94.16,14665.0,83.2031,83.2297,83.1501,83.1943,14665.0
2021-01-12 13:50:00,94.15,94.22,94.09,94.15,9768.0,83.1855,83.2473,83.1325,83.1855,9768.0
2021-01-12 13:55:00,94.16,94.27,94.1,94.27,13429.0,83.1943,83.2915,83.1413,83.2915,13429.0
2021-01-12 14:00:00,94.28,94.46,94.24,94.4,11624.0,83.3003,83.4594,83.265,83.4064,11624.0
2021-01-12 14:05:00,94.44,94.52,94.38,94.44,14353.0,83.4417,83.5124,83.3887,83.4417,14353.0
2021-01-12 14:10:00,94.46,94.59,94.46,94.49,19826.0,83.4594,83.5742,83.4594,83.4859,19826.0
2021-01-12 14:15:00,94.47,94.48,94.34,94.37,6400.0,83.4682,83.477,83.3534,83.3799,6400.0
2021-01-12 14:20:00,94.38,94.4,94.29,94.32,5196.0,83.3887,83.4064,83.3092,83.3357,5196.0
2021-01-12 14:25:00,94.34,94.45,94.32,94.35,8779.0,83.3534,83.4505,83.3357,83.3622,8779.0
2021-01-12 14:30:00,94.32,94.41,94.24,94.31,13442.0,83.3357,83.4152,83.265,83.3268,13442.0
2021-01-12 14:35:00,94.33,94.33,94.25,94.3,7412.0,83.3445,83.3445,83.2738,83.318,7412.0
2021-01-12 14:40:00,94.3,94.3,94.15,94.17,12646.0,83.318,83.318,83.1855,83.2031,12646.0
2021-01-12 14:45:00,94.15,94.3,94.11,94.28,8965.0,83.1855,83.318,83.1501,83.3003,8965.0
2021-01-12 14:50:00,94.3,94.3,94.17,94.23,11694.0,83.318,83.318,83.2031,83.2562,11694.0
2021-01-12 14:55:00,94.22,94.35,94.21,94.3,10857.0,83.2473,83.3622,83.2385,83.318,10857.0
2021-01-12 15:00:00,94.31,94.39,94.31,94.37,11430.0,83.3268,83.3975,83.3268,83.3799,11430.0
2021-01-12 15:05:00,94.35,94.37,94.26,94.27,12361.0,83.3622,83.3799,83.2827,83.2915,12361.0
2021-01-12 15:10:00,94.29,94.31,94.15,94.19,10817.0,83.3092,83.3268,83.1855,83.2208,10817.0
2021-01-12 15:15:00,94.2,94.33,94.19,94.3,11266.0,83.2297,83.3445,83.2208,83.318,11266.0
2021-01-12 15:20:00,94.3,94.47,94.27,94.47,12591.0,83.318,83.4682,83.2915,83.4682,12591.0
2021-01-12 15:25:00,94.45,94.57,94.41,94.53,23433.0,83.4505,83.5566,83.4152,83.5212,23433.0
2021-01-12 15:30:00,94.55,94.68,94.53,94.65,26268.0,83.5389,83.6538,83.5212,83.6273,26268.0
2021-01-12 15:35:00,94.66,94.75,94.62,94.75,19855.0,83.6361,83.7156,83.6007,83.7156,19855.0
2021-01-12 15:40:00,94.73,94.87,94.72,94.81,39004.0,83.6979,83.8216,83.6891,83.7686,39004.0
2021-01-12 15:45:00,94.84,94.88,94.75,94.85,33676.0,83.7951,83.8305,83.7156,83.804,33676.0
2021-01-12 15:50:00,94.85,94.92,94.7,94.74,70559.0,83.804,83.8658,83.6714,83.7068,70559.0
2021-01-12 15:55:00,94.74,94.86,94.67,94.67,96346.0,83.7068,83.8128,83.6449,83.6449,96346.0
2021-01-13 09:30:00,94.98,96.08,94.98,96.07,50777.0,83.9188,84.8907,83.9188,84.8819,50777.0
2021-01-13 09:35:00,96.09,96.24,95.97,96.09,18481.0,84.8996,85.0321,84.7935,84.8996,18481.0
2021-01-13 09:40:00,96.05,96.44,96.05,96.44,28324.0,84.8642,85.2088,84.8642,85.2088,28324.0
2021-01-13 09:45:00,96.43,96.44,95.61,95.61,13573.0,85.2,85.2088,84.4755,84.4755,13573.0
2021-01-13 09:50:00,95.56,95.63,95.37,95.46,14820.0,84.4313,84.4931,84.2634,84.3429,14820.0
2021-01-13 09:55:00,95.45,95.45,95.19,95.25,10762.0,84.3341,84.3341,84.1044,84.1574,10762.0
2021-01-13 10:00:00,95.37,95.47,95.16,95.18,9215.0,84.2634,84.3518,84.0779,84.0955,9215.0
2021-01-13 10:05:00,95.18,95.35,95.02,95.26,19908.0,84.0955,84.2457,83.9542,84.1662,19908.0
2021-01-13 10:10:00,95.26,95.47,95.21,95.45,27619.0,84.1662,84.3518,84.122,84.3341,27619.0
2021-01-13 10:15:00,95.45,95.58,95.45,95.51,27761.0,84.3341,84.4489,84.3341,84.3871,27761.0
2021-01-13 10:20:00,95.52,95.66,95.46,95.66,19793.0,84.3959,84.5196,84.3429,84.5196,19793.0
2021-01-13 10:25:00,95.69,95.69,95.48,95.57,6702.0,84.5461,84.5461,84.3606,84.4401,6702.0
2021-01-13 10:30:00,95.67,95.82,95.64,95.8,12151.0,84.5285,84.661,84.502,84.6433,12151.0
2021-01-13 10:35:00,95.81,95.96,95.81,95.92,10704.0,84.6522,84.7847,84.6522,84.7493,10704.0
2021-01-13 10:40:00,95.92,95.92,95.71,95.72,11895.0,84.7493,84.7493,84.5638,84.5726,11895.0
2021-01-13 10:45:00,95.71,95.71,95.6,95.69,11737.0,84.5638,84.5638,84.4666,84.5461,11737.0
2021-01-13 10:50:00,95.71,95.75,95.6,95.64,6915.0,84.5638,84.5991,84.4666,84.502,6915.0
2021-01-13 10:55:00,95.65,95.78,95.65,95.75,9627.0,84.5108,84.6257,84.5108,84.5991,9627.0
2021-01-13 11:00:00,95.78,95.93,95.5,95.53,25131.0,84.6257,84.7582,84.3783,84.4048,25131.0
2021-01-13 11:05:00,95.56,95.56,95.41,95.48,13694.0,84.4313,84.4313,84.2987,84.3606,13694.0
2021-01-13 11:10:00,95.44,95.66,95.44,95.55,16878.0,84.3252,84.5196,84.3252,84.4224,16878.0
2021-01-13 11:15:00,95.55,95.6,95.53,95.56,13485.0,84.4224,84.4666,84.4048,84.4313,13485.0
2021-01-13 11:20:00,95.53,95.58,95.42,95.48,18990.0,84.4048,84.4489,84.3076,84.3606,18990.0
2021-01-13 11:25:00,95.48,95.54,95.41,95.41,15076.0,84.3606,84.4136,84.2987,84.2987,15076.0
2021-01-13 11:30:00,95.43,95.44,95.31,95.33,13655.0,84.3164,84.3252,84.2104,84.2281,13655.0
2021-01-13 11:35:00,95.32,95.45,95.3,95.41,15174.0,84.2192,84.3341,84.2016,84.2987,15174.0
2021-01-13 11:40:00,95.4,95.51,95.37,95.43,10966.0,84.2899,84.3871,84.2634,84.3164,10966.0
2021-01-13 11:45:00,95.42,95.45,95.32,95.44,18488.0,84.3076,84.3341,84.2192,84.3252,18488.0
2021-01-13 11:50:00,95.44,95.62,95.44,95.62,58497.0,84.3252,84.4843,84.3252,84.4843,58497.0
2021-01-13 11:55:00,95.62,95.63,95.39,95.41,33070.0,84.4843,84.4931,84.2811,84.2987,33070.0
2021-01-13 12:00:00,95.42,95.44,95.26,95.32,27806.0,84.3076,84.3252,84.1662,84.2192,27806.0
2021-01-13 12:05:00,95.33,95.4,95.27,95.36,17802.0,84.2281,84.2899,84.175,84.2546,17802.0
2021-01-13 12:10:00,95.38,95.44,95.22,95.26,16507.0,84.2722,84.3252,84.1309,84.1662,16507.0
2021-01-13 12:15:00,95.24,95.28,95.19,95.24,12971.0,84.1485,84.1839,84.1044,84.1485,12971.0
2021-01-13 12:20:00,95.24,95.35,95.21,95.3,8849.0,84.1485,84.2457,84.122,84.2016,8849.0
2021-01-13 12:25:00,95.33,95.4,95.27,95.4,10803.0,84.2281,84.2899,84.175,84.2899,10803.0
2021-01-13 12:30:00,95.38,95.47,95.35,95.41,25018.0,84.2722,84.3518,84.2457,84.2987,25018.0
2021-01-13 12:35:00,95.4,95.47,95.38,95.47,9178.0,84.2899,84.3518,84.2722,84.3518,9178.0
2021-01-13 12:40:00,95.47,95.63,95.46,95.6,12464.0,84.3518,84.4931,84.3429,84.4666,12464.0
2021-01-13 12:45:00,95.62,95.68,95.6,95.66,16571.0,84.4843,84.5373,84.4666,84.5196,16571.0
2021-01-13 12:50:00,95.67,95.72,95.6,95.64,26522.0,84.5285,84.5726,84.4666,84.502,26522.0
2021-01-13 12:55:00,95.64,95.8,95.63,95.79,11427.0,84.502,84.6433,84.4931,84.6345,11427.0
2021-01-13 13:00:00,95.8,95.82,95.62,95.63,16930.0,84.6433,84.661,84.4843,84.4931,16930.0
2021-01-13 13:05:00,95.63,95.69,95.57,95.69,13444.0,84.4931,84.5461,84.4401,84.5461,13444.0
2021-01-13 13:10:00,95.69,95.74,95.61,95.67,26752.0,84.5461,84.5903,84.4755,84.5285,26752.0
2021-01-13 13:15:00,95.67,95.82,95.66,95.78,8289.0,84.5285,84.661,84.5196,84.6257,8289.0
2021-01-13 13:20:00,95.78,95.85,95.68,95.68,13089.0,84.6257,84.6875,84.5373,84.5373,13089.0
2021-01-13 13:25:00,95.67,95.68,95.5,95.52,21141.0,84.5285,84.5373,84.3783,84.3959,21141.0
2021-01-13 13:30:00,95.55,95.56,95.48,95.55,14958.0,84.4224,84.4313,84.3606,84.4224,14958.0
2021-01-13 13:35:00,95.53,95.56,95.48,95.49,11492.0,84.4048,84.4313,84.3606,84.3694,11492.0
2021-01-13 13:40:00,95.5,95.51,95.35,95.42,9541.0,84.3783,84.3871,84.2457,84.3076,9541.0
2021-01-13 13:45:00,95.44,95.56,95.4,95.49,29102.0,84.3252,84.4313,84.2899,84.3694,29102.0
2021-01-13 13:50:00,95.5,95.52,95.42,95.43,14926.0,84.3783,84.3959,84.3076,84.3164,14926.0
2021-01-13 13:55:00,95.42,95.46,95.33,95.34,16611.0,84.3076,84.3429,84.2281,84.2369,16611.0
2021-01-13 14:00:00,95.34,95.47,95.23,95.36,31943.0,84.2369,84.3518,84.1397,84.2546,31943.0
2021-01-13 14:05:00,95.37,95.5,95.35,95.4,18762.0,84.2634,84.3783,84.2457,84.2899,18762.0
2021-01-13 14:10:00,95.38,95.4,95.27,95.31,24202.0,84.2722,84.2899,84.175,84.2104,24202.0
2021-01-13 14:15:00,95.34,95.45,95.3,95.38,37107.0,84.2369,84.3341,84.2016,84.2722,37107.0
2021-01-13 14:20:00,95.38,95.46,95.3,95.44,33186.0,84.2722,84.3429,84.2016,84.3252,33186.0
2021-01-13 14:25:00,95.43,95.46,95.27,95.36,29802.0,84.3164,84.3429,84.175,84.2546,29802.0
2021-01-13 14:30:00,95.36,95.43,95.33,95.37,15707.0,84.2546,84.3164,84.2281,84.2634,15707.0
2021-01-13 14:35:00,95.37,95.41,95.31,95.31,18041.0,84.2634,84.2987,84.2104,84.2104,18041.0
2021-01-13 14:40:00,95.31,95.35,95.26,95.29,9290.0,84.2104,84.2457,84.1662,84.1927,9290.0
2021-01-13 14:45:00,95.29,95.34,95.28,95.32,14322.0,84.1927,84.2369,84.1839,84.2192,14322.0
2021-01-13 14:50:00,95.32,95.5,95.3,95.5,14511.0,84.2192,84.3783,84.2016,84.3783,14511.0
2021-01-13 14:55:00,95.52,95.78,95.49,95.76,17071.0,84.3959,84.6257,84.3694,84.608,17071.0
2021-01-13 15:00:00,95.76,95.77,95.59,95.6,16430.0,84.608,84.6168,84.4578,84.4666,16430.0
2021-01-13 15:05:00,95.6,95.62,95.48,95.51,22348.0,84.4666,84.4843,84.3606,84.3871,22348.0
2021-01-13 15:10:00,95.49,95.56,95.33,95.5,34891.0,84.3694,84.4313,84.2281,84.3783,34891.0
2021-01-13 15:15:00,95.49,95.49,95.41,95.47,20786.0,84.3694,84.3694,84.2987,84.3518,20786.0
2021-01-13 15:20:00,95.45,95.63,95.41,95.61,14147.0,84.3341,84.4931,84.2987,84.4755,14147.0
2021-01-13 15:25:00,95.61,95.65,95.54,95.56,19913.0,84.4755,84.5108,84.4136,84.4313,19913.0
2021-01-13 15:30:00,95.58,95.76,95.56,95.75,28202.0,84.4489,84.608,84.4313,84.5991,28202.0
2021-01-13 15:35:00,95.75,95.75,95.51,95.6,24821.0,84.5991,84.5991,84.3871,84.4666,24821.0
2021-01-13 15:40:00,95.61,95.69,95.56,95.68,19747.0,84.4755,84.5461,84.4313,84.5373,19747.0
2021-01-13 15:45:00,95.71,95.8,95.58,95.6,31879.0,84.5638,84.6433,84.4489,84.4666,31879.0
2021-01-13 15:50:00,95.6,95.65,95.49,95.54,52100.0,84.4666,84.5108,84.3694,84.4136,52100.0
2021-01-13 15:55:00,95.53,95.62,95.4,95.41,153684.0,84.4048,84.4843,84.2899,84.2987,153684.0
2021-01-14 09:30:00,95.88,95.92,95.08,95.42,123101.0,84.714,84.7493,84.0072,84.3076,123101.0
2021-01-14 09:35:00,95.31,95.33,95.02,95.27,10951.0,84.2104,84.2281,83.9542,84.175,10951.0
2021-01-14 09:40:00,95.32,95.5,95.14,95.16,10627.0,84.2192,84.3783,84.0602,84.0779,10627.0
2021-01-14 09:45:00,95.14,95.21,94.8,94.82,21015.0,84.0602,84.122,83.7598,83.7775,21015.0
2021-01-14 09:50:00,94.84,94.96,94.73,94.73,9279.0,83.7951,83.9011,83.6979,83.6979,9279.0
2021-01-14 09:55:00,94.78,94.79,94.45,94.53,28515.0,83.7421,83.7509,83.4505,83.5212,28515.0
2021-01-14 10:00:00,94.51,94.88,94.49,94.81,23346.0,83.5036,83.8305,83.4859,83.7686,23346.0
2021-01-14 10:05:00,94.85,94.95,94.62,94.62,69596.0,83.804,83.8923,83.6007,83.6007,69596.0
2021-01-14 10:10:00,94.64,94.8,94.49,94.8,28147.0,83.6184,83.7598,83.4859,83.7598,28147.0
2021-01-14 10:15:00,94.79,94.83,94.72,94.79,16651.0,83.7509,83.7863,83.6891,83.7509,16651.0
2021-01-14 10:20:00,94.79,94.84,94.73,94.74,13841.0,83.7509,83.7951,83.6979,83.7068,13841.0
2021-01-14 10:25:00,94.73,94.93,94.65,94.88,24340.0,83.6979,83.8746,83.6273,83.8305,24340.0
2021-01-14 10:30:00,94.88,94.91,94.76,94.84,33472.0,83.8305,83.857,83.7244,83.7951,33472.0
2021-01-14 10:35:00,94.88,94.95,94.75,94.92,14955.0,83.8305,83.8923,83.7156,83.8658,14955.0
2021-01-14 10:40:00,94.93,94.93,94.81,94.88,14277.0,83.8746,83.8746,83.7686,83.8305,14277.0
2021-01-14 10:45:00,94.88,94.89,94.8,94.89,19656.0,83.8305,83.8393,83.7598,83.8393,19656.0
2021-01-14 10:50:00,94.91,94.91,94.79,94.84,17953.0,83.857,83.857,83.7509,83.7951,17953.0
2021-01-14 10:55:00,94.84,94.92,94.82,94.9,17224.0,83.7951,83.8658,83.7775,83.8481,17224.0
2021-01-14 11:00:00,94.91,94.91,94.79,94.89,19334.0,83.857,83.857,83.7509,83.8393,19334.0
2021-01-14 11:05:00,94.9,95.05,94.87,94.97,31073.0,83.8481,83.9807,83.8216,83.91,31073.0
2021-01-14 11:10:00,94.97,95.48,94.97,95.43,15047.0,83.91,84.3606,83.91,84.3164,15047.0
2021-01-14 11:15:00,95.42,95.44,95.29,95.29,24259.0,84.3076,84.3252,84.1927,84.1927,24259.0
2021-01-14 11:20:00,95.33,95.35,95.23,95.28,16637.0,84.2281,84.2457,84.1397,84.1839,16637.0
2021-01-14 11:25:00,95.28,95.33,95.17,95.17,25675.0,84.1839,84.2281,84.0867,84.0867,25675.0
2021-01-14 11:30:00,95.18,95.19,94.98,95.0,35492.0,84.0955,84.1044,83.9188,83.9365,35492.0
2021-01-14 11:35:00,94.98,95.29,94.96,95.27,25947.0,83.9188,84.1927,83.9011,84.175,25947.0
2021-01-14 11:40:00,95.27,95.5,95.26,95.5,10643.0,84.175,84.3783,84.1662,84.3783,10643.0
2021-01-14 11:45:00,95.49,95.6,95.47,95.47,23996.0,84.3694,84.4666,84.3518,84.3518,23996.0
2021-01-14 11:50:00,95.47,95.74,95.46,95.7,13005.0,84.3518,84.5903,84.3429,84.555,13005.0
2021-01-14 11:55:00,95.69,95.74,95.58,95.74,9972.0,84.5461,84.5903,84.4489,84.5903,9972.0
2021-01-14 12:00:00,95.75,95.81,95.7,95.8,14009.0,84.5991,84.6522,84.555,84.6433,14009.0
2021-01-14 12:05:00,95.79,95.83,95.74,95.75,16744.0,84.6345,84.6698,84.5903,84.5991,16744.0
2021-01-14 12:10:00,95.75,95.83,95.69,95.8,17992.0,84.5991,84.6698,84.5461,84.6433,17992.0
2021-01-14 12:15:00,95.81,95.83,95.78,95.78,13033.0,84.6522,84.6698,84.6257,84.6257,13033.0
2021-01-14 12:20:00,95.78,95.81,95.65,95.65,8233.0,84.6257,84.6522,84.5108,84.5108,8233.0
2021-01-14 12:25:00,95.64,95.7,95.64,95.64,11288.0,84.502,84.555,84.502,84.502,11288.0
2021-01-14 12:30:00,95.65,95.65,95.59,95.65,11586.0,84.5108,84.5108,84.4578,84.5108,11586.0
2021-01-14 12:35:00,95.65,95.73,95.62,95.72,13287.0,84.5108,84.5815,84.4843,84.5726,13287.0
2021-01-14 12:40:00,95.71,95.9,95.64,95.9,17537.0,84.5638,84.7317,84.502,84.7317,17537.0
2021-01-14 12:45:00,95.88,95.96,95.85,95.88,16127.0,84.714,84.7847,84.6875,84.714,16127.0
2021-01-14 12:50:00,95.87,95.91,95.8,95.87,20484.0,84.7052,84.7405,84.6433,84.7052,20484.0
2021-01-14 12:55:00,95.84,95.97,95.84,95.95,10092.0,84.6787,84.7935,84.6787,84.7759,10092.0
2021-01-14 13:00:00,95.95,95.96,95.88,95.94,14331.0,84.7759,84.7847,84.714,84.767,14331.0
2021-01-14 13:05:00,95.95,96.02,95.94,96.02,15330.0,84.7759,84.8377,84.767,84.8377,15330.0
2021-01-14 13:10:00,96.01,96.02,95.96,95.99,15418.0,84.8289,84.8377,84.7847,84.8112,15418.0
2021-01-14 13:15:00,96.0,96.0,95.88,95.9,18444.0,84.82,84.82,84.714,84.7317,18444.0
2021-01-14 13:20:00,95.9,95.94,95.83,95.84,16704.0,84.7317,84.767,84.6698,84.6787,16704.0
2021-01-14 13:25:00,95.82,95.93,95.8,95.93,14158.0,84.661,84.7582,84.6433,84.7582,14158.0
2021-01-14 13:30:00,95.93,95.98,95.88,95.91,12731.0,84.7582,84.8024,84.714,84.7405,12731.0
2021-01-14 13:35:00,95.88,95.91,95.78,95.83,14010.0,84.714,84.7405,84.6257,84.6698,14010.0
2021-01-14 13:40:00,95.82,95.89,95.78,95.87,17446.0,84.661,84.7228,84.6257,84.7052,17446.0
2021-01-14 13:45:00,95.87,96.13,95.87,96.03,9363.0,84.7052,84.9349,84.7052,84.8465,9363.0
2021-01-14 13:50:00,96.0,96.01,95.97,96.0,6126.0,84.82,84.8289,84.7935,84.82,6126.0
2021-01-14 13:55:00,96.0,96.02,95.93,95.93,12166.0,84.82,84.8377,84.7582,84.7582,12166.0
2021-01-14 14:00:00,95.94,95.99,95.89,95.91,12429.0,84.767,84.8112,84.7228,84.7405,12429.0
2021-01-14 14:05:00,95.9,95.96,95.87,95.89,15783.0,84.7317,84.7847,84.7052,84.7228,15783.0
2021-01-14 14:10:00,95.94,95.94,95.82,95.84,13680.0,84.767,84.767,84.661,84.6787,13680.0
2021-01-14 14:15:00,95.84,95.87,95.69,95.76,29260.0,84.6787,84.7052,84.5461,84.608,29260.0
2021-01-14 14:20:00,95.76,95.8,95.73,95.77,15650.0,84.608,84.6433,84.5815,84.6168,15650.0
2021-01-14 14:25:00,95.78,95.85,95.76,95.8,19571.0,84.6257,84.6875,84.608,84.6433,19571.0
2021-01-14 14:30:00,95.82,95.97,95.81,95.92,18936.0,84.661,84.7935,84.6522,84.7493,18936.0
2021-01-14 14:35:00,95.92,95.96,95.86,95.96,13035.0,84.7493,84.7847,84.6963,84.7847,13035.0
2021-01-14 14:40:00,95.96,95.96,95.79,95.8,21770.0,84.7847,84.7847,84.6345,84.6433,21770.0
2021-01-14 14:45:00,95.81,95.83,95.7,95.83,17594.0,84.6522,84.6698,84.555,84.6698,17594.0
2021-01-14 14:50:00,95.83,95.91,95.8,95.83,16625.0,84.6698,84.7405,84.6433,84.6698,16625.0
2021-01-14 14:55:00,95.81,95.93,95.81,95.92,14105.0,84.6522,84.7582,84.6522,84.7493,14105.0
2021-01-14 15:00:00,95.93,96.05,95.84,95.86,19598.0,84.7582,84.8642,84.6787,84.6963,19598.0
2021-01-14 15:05:00,95.82,95.88,95.78,95.78,16213.0,84.661,84.714,84.6257,84.6257,16213.0
2021-01-14 15:10:00,95.77,95.82,95.73,95.75,21815.0,84.6168,84.661,84.5815,84.5991,21815.0
2021-01-14 15:15:00,95.75,95.78,95.67,95.68,17055.0,84.5991,84.6257,84.5285,84.5373,17055.0
2021-01-14 15:20:00,95.67,95.93,95.67,95.83,27394.0,84.5285,84.7582,84.5285,84.6698,27394.0
2021-01-14 15:25:00,95.8,95.8,95.65,95.72,22877.0,84.6433,84.6433,84.5108,84.5726,22877.0
2021-01-14 15:30:00,95.72,95.8,95.56,95.59,37285.0,84.5726,84.6433,84.4313,84.4578,37285.0
2021-01-14 15:35:00,95.59,95.68,95.52,95.61,37965.0,84.4578,84.5373,84.3959,84.4755,37965.0
2021-01-14 15:40:00,95.61,95.75,95.6,95.67,31235.0,84.4755,84.5991,84.4666,84.5285,31235.0
2021-01-14 15:45:00,95.68,95.75,95.59,95.59,34779.0,84.5373,84.5991,84.4578,84.4578,34779.0
2021-01-14 15:50:00,95.55,95.6,95.34,95.4,46538.0,84.4224,84.4666,84.2369,84.2899,46538.0
2021-01-14 15:55:00,95.4,95.62,95.4,95.52,126631.0,84.2899,84.4843,84.2899,84.3959,126631.0
2021-01-15 09:30:00,95.27,96.15,95.25,96.15,269985.0,84.175,84.9526,84.1574,84.9526,269985.0
2021-01-15 09:35:00,96.1,96.67,96.0,96.65,17950.0,84.9084,85.412,84.82,85.3943,17950.0
2021-01-15 09:40:00,96.66,97.23,96.62,96.65,44937.0,85.4032,85.9068,85.3678,85.3943,44937.0
2021-01-15 09:45:00,96.72,96.81,96.4,96.52,19499.0,85.4562,85.5357,85.1734,85.2795,19499.0
2021-01-15 09:50:00,96.45,96.48,95.81,95.91,29988.0,85.2176,85.2441,84.6522,84.7405,29988.0
2021-01-15 09:55:00,95.9,96.23,95.87,96.23,23452.0,84.7317,85.0232,84.7052,85.0232,23452.0
2021-01-15 10:00:00,96.3,96.62,96.27,96.56,21829.0,85.0851,85.3678,85.0586,85.3148,21829.0
2021-01-15 10:05:00,96.58,96.72,96.44,96.51,43444.0,85.3325,85.4562,85.2088,85.2706,43444.0
2021-01-15 10:10:00,96.52,96.96,96.52,96.85,18080.0,85.2795,85.6682,85.2795,85.571,18080.0
2021-01-15 10:15:00,96.8,96.82,96.58,96.77,23919.0,85.5269,85.5445,85.3325,85.5004,23919.0
2021-01-15 10:20:00,96.8,96.97,96.65,96.72,23554.0,85.5269,85.6771,85.3943,85.4562,23554.0
2021-01-15 10:25:00,96.71,96.73,96.37,96.45,15352.0,85.4473,85.465,85.1469,85.2176,15352.0
2021-01-15 10:30:00,96.49,96.57,96.09,96.27,20753.0,85.253,85.3237,84.8996,85.0586,20753.0
2021-01-15 10:35:00,96.3,96.43,96.18,96.23,23042.0,85.0851,85.2,84.9791,85.0232,23042.0
2021-01-15 10:40:00,96.23,96.48,96.15,96.48,26974.0,85.0232,85.2441,84.9526,85.2441,26974.0
2021-01-15 10:45:00,96.41,96.42,96.16,96.16,21081.0,85.1823,85.1911,84.9614,84.9614,21081.0
2021-01-15 10:50:00,96.15,96.45,96.07,96.31,12751.0,84.9526,85.2176,84.8819,85.0939,12751.0
2021-01-15 10:55:00,96.28,96.31,96.11,96.11,10807.0,85.0674,85.0939,84.9172,84.9172,10807.0
2021-01-15 11:00:00,96.05,96.05,95.81,95.84,14935.0,84.8642,84.8642,84.6522,84.6787,14935.0
2021-01-15 11:05:00,95.86,96.14,95.85,96.13,24028.0,84.6963,84.9437,84.6875,84.9349,24028.0
2021-01-15 11:10:00,96.15,96.39,96.12,96.26,18784.0,84.9526,85.1646,84.9261,85.0498,18784.0
2021-01-15 11:15:00,96.26,96.37,96.19,96.37,12722.0,85.0498,85.1469,84.9879,85.1469,12722.0
2021-01-15 11:20:00,96.36,96.44,96.29,96.33,9849.0,85.1381,85.2088,85.0763,85.1116,9849.0
2021-01-15 11:25:00,96.36,96.52,96.33,96.44,10640.0,85.1381,85.2795,85.1116,85.2088,10640.0
2021-01-15 11:30:00,96.42,96.58,96.42,96.52,12617.0,85.1911,85.3325,85.1911,85.2795,12617.0
2021-01-15 11:35:00,96.52,96.79,96.51,96.79,18098.0,85.2795,85.518,85.2706,85.518,18098.0
2021-01-15 11:40:00,96.83,97.05,96.81,97.01,27591.0,85.5534,85.7478,85.5357,85.7124,27591.0
2021-01-15 11:45:00,97.01,97.21,96.92,97.12,14787.0,85.7124,85.8891,85.6329,85.8096,14787.0
2021-01-15 11:50:00,97.11,97.15,97.04,97.12,13349.0,85.8008,85.8361,85.7389,85.8096,13349.0
2021-01-15 11:55:00,97.13,97.6,97.13,97.6,28677.0,85.8184,86.2337,85.8184,86.2337,28677.0
2021-01-15 12:00:00,97.59,97.6,97.39,97.6,17043.0,86.2249,86.2337,86.0482,86.2337,17043.0
2021-01-15 12:05:00,97.6,97.66,97.5,97.5,16353.0,86.2337,86.2867,86.1453,86.1453,16353.0
2021-01-15 12:10:00,97.5,97.62,97.43,97.62,11371.0,86.1453,86.2514,86.0835,86.2514,11371.0
2021-01-15 12:15:00,97.6,97.73,97.56,97.65,12944.0,86.2337,86.3486,86.1984,86.2779,12944.0
2021-01-15 12:20:00,97.62,97.62,97.22,97.34,14341.0,86.2514,86.2514,85.898,86.004,14341.0
2021-01-15 12:25:00,97.34,97.35,97.24,97.24,7034.0,86.004,86.0128,85.9156,85.9156,7034.0
2021-01-15 12:30:00,97.23,97.28,97.09,97.13,7671.0,85.9068,85.951,85.7831,85.8184,7671.0
2021-01-15 12:35:00,97.12,97.21,97.07,97.08,7630.0,85.8096,85.8891,85.7654,85.7743,7630.0
2021-01-15 12:40:00,97.06,97.2,97.06,97.11,9239.0,85.7566,85.8803,85.7566,85.8008,9239.0
2021-01-15 12:45:00,97.05,97.08,97.01,97.04,7480.0,85.7478,85.7743,85.7124,85.7389,7480.0
2021-01-15 12:50:00,97.03,97.15,96.94,97.09,19731.0,85.7301,85.8361,85.6506,85.7831,19731.0
2021-01-15 12:55:00,97.14,97.33,97.14,97.33,11149.0,85.8273,85.9951,85.8273,85.9951,11149.0
2021-01-15 13:00:00,97.34,97.34,97.21,97.23,11719.0,86.004,86.004,85.8891,85.9068,11719.0
2021-01-15 13:05:00,97.21,97.33,97.2,97.3,8079.0,85.8891,85.9951,85.8803,85.9686,8079.0
2021-01-15 13:10:00,97.32,97.34,97.25,97.3,9769.0,85.9863,86.004,85.9245,85.9686,9769.0
2021-01-15 13:15:00,97.31,97.42,97.27,97.41,16867.0,85.9775,86.0747,85.9421,86.0658,16867.0
2021-01-15 13:20:00,97.41,97.41,97.29,97.29,12270.0,86.0658,86.0658,85.9598,85.9598,12270.0
2021-01-15 13:25:00,97.28,97.31,97.24,97.28,10777.0,85.951,85.9775,85.9156,85.951,10777.0
2021-01-15 13:30:00,97.28,97.3,97.19,97.19,7383.0,85.951,85.9686,85.8714,85.8714,7383.0
2021-01-15 13:35:00,97.16,97.21,97.01,97.21,11460.0,85.8449,85.8891,85.7124,85.8891,11460.0
2021-01-15 13:40:00,97.25,97.29,97.2,97.27,14745.0,85.9245,85.9598,85.8803,85.9421,14745.0
2021-01-15 13:45:00,97.28,97.29,97.14,97.14,12774.0,85.951,85.9598,85.8273,85.8273,12774.0
2021-01-15 13:50:00,97.14,97.18,97.1,97.17,6939.0,85.8273,85.8626,85.7919,85.8538,6939.0
2021-01-15 13:55:00,97.15,97.23,97.08,97.19,9100.0,85.8361,85.9068,85.7743,85.8714,9100.0
2021-01-15 14:00:00,97.2,97.35,97.2,97.31,12146.0,85.8803,86.0128,85.8803,85.9775,12146.0
2021-01-15 14:05:00,97.32,97.33,97.21,97.26,9882.0,85.9863,85.9951,85.8891,85.9333,9882.0
2021-01-15 14:10:00,97.25,97.31,97.22,97.3,8515.0,85.9245,85.9775,85.898,85.9686,8515.0
2021-01-15 14:15:00,97.32,97.36,97.3,97.32,8774.0,85.9863,86.0216,85.9686,85.9863,8774.0
2021-01-15 14:20:00,97.31,97.35,97.29,97.34,7041.0,85.9775,86.0128,85.9598,86.004,7041.0
2021-01-15 14:25:00,97.33,97.33,97.22,97.32,7258.0,85.9951,85.9951,85.898,85.9863,7258.0
2021-01-15 14:30:00,97.34,97.38,97.3,97.37,20329.0,86.004,86.0393,85.9686,86.0305,20329.0
2021-01-15 14:35:00,97.4,97.48,97.4,97.47,8653.0,86.057,86.1277,86.057,86.1188,8653.0
2021-01-15 14:40:00,97.47,97.54,97.41,97.48,9086.0,86.1188,86.1807,86.0658,86.1277,9086.0
2021-01-15 14:45:00,97.48,97.55,97.43,97.44,13843.0,86.1277,86.1895,86.0835,86.0923,13843.0
2021-01-15 14:50:00,97.44,97.51,97.42,97.51,10663.0,86.0923,86.1542,86.0747,86.1542,10663.0
2021-01-15 14:55:00,97.51,97.55,97.4,97.48,15647.0,86.1542,86.1895,86.057,86.1277,15647.0
2021-01-15 15:00:00,97.52,97.55,97.47,97.51,8985.0,86.163,86.1895,86.1188,86.1542,8985.0
2021-01-15 15:05:00,97.51,97.55,97.36,97.41,20820.0,86.1542,86.1895,86.0216,86.0658,20820.0
2021-01-15 15:10:00,97.41,97.66,97.4,97.58,31368.0,86.0658,86.2867,86.057,86.216,31368.0
2021-01-15 15:15:00,97.59,97.73,97.58,97.68,13140.0,86.2249,86.3486,86.216,86.3044,13140.0
2021-01-15 15:20:00,97.67,97.73,97.6,97.72,11158.0,86.2955,86.3486,86.2337,86.3397,11158.0
2021-01-15 15:25:00,97.7,97.72,97.57,97.59,12839.0,86.3221,86.3397,86.2072,86.2249,12839.0
2021-01-15 15:30:00,97.6,97.61,97.4,97.44,22099.0,86.2337,86.2425,86.057,86.0923,22099.0
2021-01-15 15:35:00,97.46,97.59,97.4,97.41,24240.0,86.11,86.2249,86.057,86.0658,24240.0
2021-01-15 15:40:00,97.4,97.53,97.26,97.27,31624.0,86.057,86.1719,85.9333,85.9421,31624.0
2021-01-15 15:45:00,97.29,97.46,97.28,97.39,27445.0,85.9598,86.11,85.951,86.0482,27445.0
2021-01-15 15:50:00,97.4,97.55,97.36,97.45,41488.0,86.057,86.1895,86.0216,86.1012,41488.0
2021-01-15 15:55:00,97.43,97.69,97.38,97.67,163391.0,86.0835,86.3132,86.0393,86.2955,163391.0
2021-01-19 09:30:00,98.4,98.59,97.67,97.73,93053.0,86.9405,87.1084,86.2955,86.3486,93053.0
2021-01-19 09:35:00,97.71,98.03,97.44,97.54,44511.0,86.3309,86.6136,86.0923,86.1807,44511.0
2021-01-19 09:40:00,97.54,97.95,97.29,97.56,38978.0,86.1807,86.5429,85.9598,86.1984,38978.0
2021-01-19 09:45:00,97.51,97.58,97.17,97.25,17094.0,86.1542,86.216,85.8538,85.9245,17094.0
2021-01-19 09:50:00,97.2,97.31,96.95,97.21,26929.0,85.8803,85.9775,85.6594,85.8891,26929.0
2021-01-19 09:55:00,97.2,97.26,96.99,97.19,18362.0,85.8803,85.9333,85.6947,85.8714,18362.0
2021-01-19 10:00:00,97.23,97.61,97.12,97.53,17248.0,85.9068,86.2425,85.8096,86.1719,17248.0
2021-01-19 10:05:00,97.49,97.68,97.49,97.57,12369.0,86.1365,86.3044,86.1365,86.2072,12369.0
2021-01-19 10:10:00,97.54,97.81,97.4,97.71,41449.0,86.1807,86.4192,86.057,86.3309,41449.0
2021-01-19 10:15:00,97.68,97.89,97.68,97.76,11269.0,86.3044,86.4899,86.3044,86.3751,11269.0
2021-01-19 10:20:00,97.73,98.15,97.63,98.07,28223.0,86.3486,86.7196,86.2602,86.649,28223.0
2021-01-19 10:25:00,98.08,98.47,98.08,98.47,13316.0,86.6578,87.0024,86.6578,87.0024,13316.0
2021-01-19 10:30:00,98.39,98.44,98.17,98.18,13923.0,86.9317,86.9759,86.7373,86.7462,13923.0
2021-01-19 10:35:00,98.18,98.21,97.77,97.83,30785.0,86.7462,86.7727,86.3839,86.4369,30785.0
2021-01-19 10:40:00,97.82,97.86,97.62,97.86,16206.0,86.4281,86.4634,86.2514,86.4634,16206.0
2021-01-19 10:45:00,97.83,98.12,97.79,98.01,13223.0,86.4369,86.6931,86.4016,86.596,13223.0
2021-01-19 10:50:00,98.01,98.16,97.94,98.1,19685.0,86.596,86.7285,86.5341,86.6755,19685.0
2021-01-19 10:55:00,98.09,98.36,98.0,98.34,15620.0,86.6666,86.9052,86.5871,86.8875,15620.0
2021-01-19 11:00:00,98.34,98.37,98.16,98.19,13399.0,86.8875,86.914,86.7285,86.755,13399.0
2021-01-19 11:05:00,98.21,98.28,98.07,98.18,18836.0,86.7727,86.8345,86.649,86.7462,18836.0
2021-01-19 11:10:00,98.1,98.1,97.9,97.93,25028.0,86.6755,86.6755,86.4988,86.5253,25028.0
2021-01-19 11:15:00,97.88,97.97,97.77,97.87,37845.0,86.4811,86.5606,86.3839,86.4723,37845.0
2021-01-19 11:20:00,97.84,98.06,97.74,97.86,19578.0,86.4457,86.6401,86.3574,86.4634,19578.0
2021-01-19 11:25:00,97.86,97.96,97.8,97.88,16486.0,86.4634,86.5518,86.4104,86.4811,16486.0
2021-01-19 11:30:00,97.88,97.9,97.58,97.7,93848.0,86.4811,86.4988,86.216,86.3221,93848.0
2021-01-19 11:35:00,97.7,97.9,97.7,97.78,24739.0,86.3221,86.4988,86.3221,86.3927,24739.0
2021-01-19 11:40:00,97.79,98.11,97.74,98.11,11727.0,86.4016,86.6843,86.3574,86.6843,11727.0
2021-01-19 11:45:00,98.06,98.23,98.05,98.16,16888.0,86.6401,86.7903,86.6313,86.7285,16888.0
2021-01-19 11:50:00,98.16,98.2,98.03,98.2,13611.0,86.7285,86.7638,86.6136,86.7638,13611.0
2021-01-19 11:55:00,98.2,98.28,97.97,98.02,26423.0,86.7638,86.8345,86.5606,86.6048,26423.0
2021-01-19 12:00:00,98.04,98.07,97.96,97.98,10883.0,86.6225,86.649,86.5518,86.5694,10883.0
2021-01-19 12:05:00,97.97,97.97,97.77,97.79,4915.0,86.5606,86.5606,86.3839,86.4016,4915.0
2021-01-19 12:10:00,97.82,97.85,97.8,97.85,4033.0,86.4281,86.4546,86.4104,86.4546,4033.0
2021-01-19 12:15:00,97.84,97.84,97.73,97.76,13478.0,86.4457,86.4457,86.3486,86.3751,13478.0
2021-01-19 12:20:00,97.76,97.8,97.66,97.73,22885.0,86.3751,86.4104,86.2867,86.3486,22885.0
2021-01-19 12:25:00,97.71,97.79,97.67,97.76,11311.0,86.3309,86.4016,86.2955,86.3751,11311.0
2021-01-19 12:30:00,97.76,97.88,97.7,97.72,9994.0,86.3751,86.4811,86.3221,86.3397,9994.0
2021-01-19 12:35:00,97.72,97.81,97.7,97.81,8966.0,86.3397,86.4192,86.3221,86.4192,8966.0
2021-01-19 12:40:00,97.8,97.98,97.79,97.98,7320.0,86.4104,86.5694,86.4016,86.5694,7320.0
2021-01-19 12:45:00,97.96,97.98,97.8,97.82,6929.0,86.5518,86.5694,86.4104,86.4281,6929.0
2021-01-19 12:50:00,97.82,97.94,97.81,97.9,8701.0,86.4281,86.5341,86.4192,86.4988,8701.0
2021-01-19 12:55:00,97.89,97.92,97.85,97.9,5614.0,86.4899,86.5164,86.4546,86.4988,5614.0
2021-01-19 13:00:00,97.85,97.88,97.71,97.77,8617.0,86.4546,86.4811,86.3309,86.3839,8617.0
2021-01-19 13:05:00,97.76,97.85,97.75,97.85,5685.0,86.3751,86.4546,86.3662,86.4546,5685.0
2021-01-19 13:10:00,97.85,97.95,97.82,97.82,15477.0,86.4546,86.5429,86.4281,86.4281,15477.0
2021-01-19 13:15:00,97.82,97.82,97.69,97.72,7840.0,86.4281,86.4281,86.3132,86.3397,7840.0
2021-01-19 13:20:00,97.7,97.79,97.69,97.76,5001.0,86.3221,86.4016,86.3132,86.3751,5001.0
2021-01-19 13:25:00,97.76,97.78,97.72,97.73,7354.0,86.3751,86.3927,86.3397,86.3486,7354.0
2021-01-19 13:30:00,97.71,97.77,97.69,97.77,6793.0,86.3309,86.3839,86.3132,86.3839,6793.0
2021-01-19 13:35:00,97.79,97.82,97.76,97.79,8789.0,86.4016,86.4281,86.3751,86.4016,8789.0
2021-01-19 13:40:00,97.76,97.79,97.69,97.78,10150.0,86.3751,86.4016,86.3132,86.3927,10150.0
2021-01-19 13:45:00,97.76,97.77,97.68,97.72,5811.0,86.3751,86.3839,86.3044,86.3397,5811.0
2021-01-19 13:50:00,97.74,97.85,97.74,97.82,4502.0,86.3574,86.4546,86.3574,86.4281,4502.0
2021-01-19 13:55:00,97.8,97.83,97.69,97.72,4506.0,86.4104,86.4369,86.3132,86.3397,4506.0
2021-01-19 14:00:00,97.71,97.79,97.66,97.78,12955.0,86.3309,86.4016,86.2867,86.3927,12955.0
2021-01-19 14:05:00,97.74,97.86,97.7,97.86,8446.0,86.3574,86.4634,86.3221,86.4634,8446.0
2021-01-19 14:10:00,97.86,97.86,97.75,97.76,6947.0,86.4634,86.4634,86.3662,86.3751,6947.0
2021-01-19 14:15:00,97.73,97.75,97.66,97.75,8706.0,86.3486,86.3662,86.2867,86.3662,8706.0
2021-01-19 14:20:00,97.75,97.77,97.67,97.7,19755.0,86.3662,86.3839,86.2955,86.3221,19755.0
2021-01-19 14:25:00,97.69,97.8,97.69,97.8,22156.0,86.3132,86.4104,86.3132,86.4104,22156.0
2021-01-19 14:30:00,97.79,97.81,97.66,97.74,7799.0,86.4016,86.4192,86.2867,86.3574,7799.0
2021-01-19 14:35:00,97.72,97.78,97.69,97.7,10423.0,86.3397,86.3927,86.3132,86.3221,10423.0
2021-01-19 14:40:00,97.73,97.77,97.62,97.73,18665.0,86.3486,86.3839,86.2514,86.3486,18665.0
2021-01-19 14:45:00,97.72,97.82,97.71,97.79,8063.0,86.3397,86.4281,86.3309,86.4016,8063.0
2021-01-19 14:50:00,97.8,97.85,97.74,97.79,11509.0,86.4104,86.4546,86.3574,86.4016,11509.0
2021-01-19 14:55:00,97.82,97.85,97.77,97.8,8044.0,86.4281,86.4546,86.3839,86.4104,8044.0
2021-01-19 15:00:00,97.78,97.85,97.75,97.83,11071.0,86.3927,86.4546,86.3662,86.4369,11071.0
2021-01-19 15:05:00,97.82,97.9,97.78,97.78,16866.0,86.4281,86.4988,86.3927,86.3927,16866.0
2021-01-19 15:10:00,97.74,97.87,97.69,97.84,19078.0,86.3574,86.4723,86.3132,86.4457,19078.0
2021-01-19 15:15:00,97.83,97.85,97.78,97.79,9433.0,86.4369,86.4546,86.3927,86.4016,9433.0
2021-01-19 15:20:00,97.79,97.87,97.74,97.8,20035.0,86.4016,86.4723,86.3574,86.4104,20035.0
2021-01-19 15:25:00,97.78,97.83,97.77,97.81,9522.0,86.3927,86.4369,86.3839,86.4192,9522.0
2021-01-19 15:30:00,97.81,97.85,97.73,97.85,25477.0,86.4192,86.4546,86.3486,86.4546,25477.0
2021-01-19 15:35:00,97.88,98.0,97.84,97.99,21893.0,86.4811,86.5871,86.4457,86.5783,21893.0
2021-01-19 15:40:00,97.99,98.09,97.97,98.04,24831.0,86.5783,86.6666,86.5606,86.6225,24831.0
2021-01-19 15:45:00,98.05,98.09,98.03,98.04,29467.0,86.6313,86.6666,86.6136,86.6225,29467.0
2021-01-19 15:50:00,98.05,98.11,97.98,98.02,33458.0,86.6313,86.6843,86.5694,86.6048,33458.0
2021-01-19 15:55:00,98.02,98.22,97.99,98.01,119617.0,86.6048,86.7815,86.5783,86.596,119617.0
2021-01-20 09:30:00,97.73,97.86,97.11,97.45,69589.0,86.3486,86.4634,85.8008,86.1012,69589.0
2021-01-20 09:35:00,97.48,97.71,97.42,97.58,30597.0,86.1277,86.3309,86.0747,86.216,30597.0
2021-01-20 09:40:00,97.6,97.73,97.49,97.57,34105.0,86.2337,86.3486,86.1365,86.2072,34105.0
2021-01-20 09:45:00,97.5,98.28,97.5,98.23,21452.0,86.1453,86.8345,86.1453,86.7903,21452.0
2021-01-20 09:50:00,98.27,98.55,98.24,98.44,23263.0,86.8257,87.0731,86.7992,86.9759,23263.0
2021-01-20 09:55:00,98.44,98.53,98.39,98.53,20550.0,86.9759,87.0554,86.9317,87.0554,20550.0
2021-01-20 10:00:00,98.55,98.83,98.41,98.51,30672.0,87.0731,87.3205,86.9494,87.0377,30672.0
2021-01-20 10:05:00,98.49,98.74,98.33,98.37,33541.0,87.0201,87.2409,86.8787,86.914,33541.0
2021-01-20 10:10:00,98.36,98.62,98.36,98.51,21166.0,86.9052,87.1349,86.9052,87.0377,21166.0
2021-01-20 10:15:00,98.46,98.57,98.39,98.42,9379.0,86.9935,87.0907,86.9317,86.9582,9379.0
2021-01-20 10:20:00,98.44,98.54,98.35,98.4,15106.0,86.9759,87.0642,86.8964,86.9405,15106.0
2021-01-20 10:25:00,98.42,98.51,98.16,98.16,8055.0,86.9582,87.0377,86.7285,86.7285,8055.0
2021-01-20 10:30:00,98.19,98.35,98.19,98.33,12492.0,86.755,86.8964,86.755,86.8787,12492.0
2021-01-20 10:35:00,98.32,98.46,98.29,98.36,16070.0,86.8698,86.9935,86.8433,86.9052,16070.0
2021-01-20 10:40:00,98.32,98.42,98.24,98.42,17185.0,86.8698,86.9582,86.7992,86.9582,17185.0
2021-01-20 10:45:00,98.46,98.68,98.44,98.68,13281.0,86.9935,87.1879,86.9759,87.1879,13281.0
2021-01-20 10:50:00,98.71,98.78,98.59,98.65,23969.0,87.2144,87.2763,87.1084,87.1614,23969.0
2021-01-20 10:55:00,98.65,98.68,98.39,98.52,9201.0,87.1614,87.1879,86.9317,87.0466,9201.0
2021-01-20 11:00:00,98.57,98.82,98.49,98.78,23326.0,87.0907,87.3116,87.0201,87.2763,23326.0
2021-01-20 11:05:00,98.78,99.02,98.77,98.97,15805.0,87.2763,87.4883,87.2674,87.4442,15805.0
2021-01-20 11:10:00,98.93,99.18,98.87,99.18,15677.0,87.4088,87.6297,87.3558,87.6297,15677.0
2021-01-20 11:15:00,99.2,99.2,98.89,98.89,16585.0,87.6474,87.6474,87.3735,87.3735,16585.0
2021-01-20 11:20:00,98.85,99.03,98.85,98.95,11230.0,87.3381,87.4972,87.3381,87.4265,11230.0
2021-01-20 11:25:00,98.94,99.0,98.7,98.74,8473.0,87.4176,87.4707,87.2056,87.2409,8473.0
2021-01-20 11:30:00,98.73,98.77,98.62,98.7,9653.0,87.2321,87.2674,87.1349,87.2056,9653.0
2021-01-20 11:35:00,98.71,98.73,98.54,98.57,20490.0,87.2144,87.2321,87.0642,87.0907,20490.0
2021-01-20 11:40:00,98.61,98.61,98.5,98.58,9685.0,87.1261,87.1261,87.0289,87.0996,9685.0
2021-01-20 11:45:00,98.53,98.62,98.51,98.59,11304.0,87.0554,87.1349,87.0377,87.1084,11304.0
2021-01-20 11:50:00,98.58,98.78,98.58,98.75,12521.0,87.0996,87.2763,87.0996,87.2498,12521.0
2021-01-20 11:55:00,98.75,98.79,98.71,98.79,14616.0,87.2498,87.2851,87.2144,87.2851,14616.0
2021-01-20 12:00:00,98.8,99.11,98.8,99.1,21341.0,87.2939,87.5678,87.2939,87.559,21341.0
2021-01-20 12:05:00,99.1,99.21,99.08,99.19,11481.0,87.559,87.6562,87.5413,87.6385,11481.0
2021-01-20 12:10:00,99.19,99.28,99.17,99.21,8975.0,87.6385,87.718,87.6209,87.6562,8975.0
2021-01-20 12:15:00,99.2,99.36,99.19,99.36,9470.0,87.6474,87.7887,87.6385,87.7887,9470.0
2021-01-20 12:20:00,99.37,99.47,99.29,99.46,29895.0,87.7976,87.8859,87.7269,87.8771,29895.0
2021-01-20 12:25:00,99.44,99.6,99.44,99.6,16573.0,87.8594,88.0008,87.8594,88.0008,16573.0
2021-01-20 12:30:00,99.6,99.73,99.57,99.7,20495.0,88.0008,88.1156,87.9743,88.0891,20495.0
2021-01-20 12:35:00,99.7,99.74,99.66,99.73,17231.0,88.0891,88.1245,88.0538,88.1156,17231.0
2021-01-20 12:40:00,99.73,99.87,99.73,99.84,20659.0,88.1156,88.2393,88.1156,88.2128,20659.0
2021-01-20 12:45:00,99.84,99.86,99.65,99.71,19493.0,88.2128,88.2305,88.045,88.098,19493.0
2021-01-20 12:50:00,99.73,99.97,99.73,99.97,20379.0,88.1156,88.3277,88.1156,88.3277,20379.0
2021-01-20 12:55:00,99.95,100.0,99.87,99.95,22394.0,88.31,88.3542,88.2393,88.31,22394.0
2021-01-20 13:00:00,99.96,100.03,99.94,99.98,19091.0,88.3189,88.3807,88.3012,88.3365,19091.0
2021-01-20 13:05:00,99.98,100.07,99.97,100.07,17515.0,88.3365,88.416,88.3277,88.416,17515.0
2021-01-20 13:10:00,100.06,100.17,100.05,100.13,15198.0,88.4072,88.5044,88.3984,88.4691,15198.0
2021-01-20 13:15:00,100.12,100.16,100.07,100.13,14601.0,88.4602,88.4956,88.416,88.4691,14601.0
2021-01-20 13:20:00,100.13,100.17,100.08,100.13,48936.0,88.4691,88.5044,88.4249,88.4691,48936.0
2021-01-20 13:25:00,100.13,100.25,100.13,100.19,20651.0,88.4691,88.5751,88.4691,88.5221,20651.0
2021-01-20 13:30:00,100.21,100.27,100.15,100.27,19633.0,88.5397,88.5928,88.4867,88.5928,19633.0
2021-01-20 13:35:00,100.25,100.34,100.21,100.33,20548.0,88.5751,88.6546,88.5397,88.6458,20548.0
2021-01-20 13:40:00,100.33,100.35,100.25,100.35,29002.0,88.6458,88.6634,88.5751,88.6634,29002.0
2021-01-20 13:45:00,100.34,100.35,100.18,100.2,45380.0,88.6546,88.6634,88.5132,88.5309,45380.0
2021-01-20 13:50:00,100.22,100.42,100.2,100.41,25399.0,88.5486,88.7253,88.5309,88.7165,25399.0
2021-01-20 13:55:00,100.41,100.49,100.34,100.37,16000.0,88.7165,88.7871,88.6546,88.6811,16000.0
2021-01-20 14:00:00,100.34,100.5,100.34,100.44,17252.0,88.6546,88.796,88.6546,88.743,17252.0
2021-01-20 14:05:00,100.44,100.6,100.42,100.6,19136.0,88.743,88.8843,88.7253,88.8843,19136.0
2021-01-20 14:10:00,100.59,100.59,100.42,100.52,13678.0,88.8755,88.8755,88.7253,88.8136,13678.0
2021-01-20 14:15:00,100.52,100.6,100.48,100.55,12699.0,88.8136,88.8843,88.7783,88.8401,12699.0
2021-01-20 14:20:00,100.55,100.57,100.41,100.48,10607.0,88.8401,88.8578,88.7165,88.7783,10607.0
2021-01-20 14:25:00,100.49,100.54,100.43,100.54,13898.0,88.7871,88.8313,88.7341,88.8313,13898.0
2021-01-20 14:30:00,100.53,100.56,100.42,100.55,11362.0,88.8225,88.849,88.7253,88.8401,11362.0
2021-01-20 14:35:00,100.55,100.65,100.53,100.64,16809.0,88.8401,88.9285,88.8225,88.9197,16809.0
2021-01-20 14:40:00,100.63,100.91,100.59,100.91,23400.0,88.9108,89.1582,88.8755,89.1582,23400.0
2021-01-20 14:45:00,100.92,101.03,100.84,101.03,54929.0,89.1671,89.2642,89.0964,89.2642,54929.0
2021-01-20 14:50:00,101.03,101.05,100.96,101.04,21998.0,89.2642,89.2819,89.2024,89.2731,21998.0
2021-01-20 14:55:00,101.04,101.13,100.99,101.0,26671.0,89.2731,89.3526,89.2289,89.2377,26671.0
2021-01-20 15:00:00,101.01,101.09,100.92,101.01,26116.0,89.2466,89.3173,89.1671,89.2466,26116.0
2021-01-20 15:05:00,101.01,101.08,100.93,101.08,26670.0,89.2466,89.3084,89.1759,89.3084,26670.0
2021-01-20 15:10:00,101.07,101.15,101.01,101.13,41555.0,89.2996,89.3703,89.2466,89.3526,41555.0
2021-01-20 15:15:00,101.12,101.21,101.09,101.16,33343.0,89.3438,89.4233,89.3173,89.3791,33343.0
2021-01-20 15:20:00,101.16,101.19,100.67,100.67,38877.0,89.3791,89.4056,88.9462,88.9462,38877.0
2021-01-20 15:25:00,100.65,100.71,100.52,100.65,32884.0,88.9285,88.9815,88.8136,88.9285,32884.0
2021-01-20 15:30:00,100.66,100.76,100.61,100.76,37127.0,88.9373,89.0257,88.8932,89.0257,37127.0
2021-01-20 15:35:00,100.76,100.87,100.64,100.68,73831.0,89.0257,89.1229,88.9197,88.955,73831.0
2021-01-20 15:40:00,100.66,100.73,100.59,100.61,31959.0,88.9373,88.9992,88.8755,88.8932,31959.0
2021-01-20 15:45:00,100.6,100.7,100.55,100.58,43630.0,88.8843,88.9727,88.8401,88.8667,43630.0
2021-01-20 15:50:00,100.53,100.7,100.5,100.59,73724.0,88.8225,88.9727,88.796,88.8755,73724.0
2021-01-20 15:55:00,100.58,100.62,100.31,100.33,203465.0,88.8667,88.902,88.6281,88.6458,203465.0
2021-01-21 09:30:00,100.1,100.5,99.5,99.8,42653.0,88.4426,88.796,87.9124,88.1775,42653.0
2021-01-21 09:35:00,99.91,100.14,99.37,99.54,15932.0,88.2747,88.4779,87.7976,87.9478,15932.0
2021-01-21 09:40:00,99.52,99.9,99.51,99.77,49310.0,87.9301,88.2658,87.9213,88.151,49310.0
2021-01-21 09:45:00,99.73,99.96,99.56,99.85,10127.0,88.1156,88.3189,87.9654,88.2217,10127.0
2021-01-21 09:50:00,99.93,100.04,99.55,99.66,23637.0,88.2924,88.3895,87.9566,88.0538,23637.0
2021-01-21 09:55:00,99.61,99.77,99.45,99.72,20589.0,88.0096,88.151,87.8683,88.1068,20589.0
2021-01-21 10:00:00,99.75,99.83,99.54,99.65,16572.0,88.1333,88.204,87.9478,88.045,16572.0
2021-01-21 10:05:00,99.63,99.84,99.58,99.84,14253.0,88.0273,88.2128,87.9831,88.2128,14253.0
2021-01-21 10:10:00,99.8,99.8,99.69,99.78,14478.0,88.1775,88.1775,88.0803,88.1598,14478.0
2021-01-21 10:15:00,99.77,99.86,99.62,99.73,11305.0,88.151,88.2305,88.0185,88.1156,11305.0
2021-01-21 10:20:00,99.72,99.96,99.64,99.76,10143.0,88.1068,88.3189,88.0361,88.1421,10143.0
2021-01-21 10:25:00,99.72,99.75,99.58,99.64,8683.0,88.1068,88.1333,87.9831,88.0361,8683.0
2021-01-21 10:30:00,99.61,99.64,99.41,99.47,21233.0,88.0096,88.0361,87.8329,87.8859,21233.0
2021-01-21 10:35:00,99.47,99.59,99.42,99.58,12405.0,87.8859,87.9919,87.8417,87.9831,12405.0
2021-01-21 10:40:00,99.59,99.64,99.48,99.54,10170.0,87.9919,88.0361,87.8948,87.9478,10170.0
2021-01-21 10:45:00,99.48,99.48,99.38,99.38,7301.0,87.8948,87.8948,87.8064,87.8064,7301.0
2021-01-21 10:50:00,99.39,99.39,99.16,99.24,19601.0,87.8152,87.8152,87.612,87.6827,19601.0
2021-01-21 10:55:00,99.25,99.32,99.12,99.16,10835.0,87.6915,87.7534,87.5767,87.612,10835.0
2021-01-21 11:00:00,99.14,99.38,99.12,99.26,17871.0,87.5944,87.8064,87.5767,87.7004,17871.0
2021-01-21 11:05:00,99.23,99.33,99.18,99.3,13457.0,87.6739,87.7622,87.6297,87.7357,13457.0
2021-01-21 11:10:00,99.28,99.29,99.11,99.27,11708.0,87.718,87.7269,87.5678,87.7092,11708.0
2021-01-21 11:15:00,99.28,99.28,98.98,99.12,11002.0,87.718,87.718,87.453,87.5767,11002.0
2021-01-21 11:20:00,99.11,99.23,99.04,99.13,7995.0,87.5678,87.6739,87.506,87.5855,7995.0
2021-01-21 11:25:00,99.15,99.16,99.06,99.15,5384.0,87.6032,87.612,87.5237,87.6032,5384.0
2021-01-21 11:30:00,99.16,99.23,99.1,99.16,10426.0,87.612,87.6739,87.559,87.612,10426.0
2021-01-21 11:35:00,99.14,99.23,99.1,99.1,5575.0,87.5944,87.6739,87.559,87.559,5575.0
2021-01-21 11:40:00,99.09,99.17,99.03,99.17,7801.0,87.5502,87.6209,87.4972,87.6209,7801.0
2021-01-21 11:45:00,99.14,99.32,99.09,99.31,9708.0,87.5944,87.7534,87.5502,87.7446,9708.0
2021-01-21 11:50:00,99.32,99.49,99.26,99.43,18295.0,87.7534,87.9036,87.7004,87.8506,18295.0
2021-01-21 11:55:00,99.43,99.48,99.35,99.44,4167.0,87.8506,87.8948,87.7799,87.8594,4167.0
2021-01-21 12:00:00,99.45,99.53,99.42,99.53,7671.0,87.8683,87.9389,87.8417,87.9389,7671.0
2021-01-21 12:05:00,99.52,99.57,99.43,99.56,12278.0,87.9301,87.9743,87.8506,87.9654,12278.0
2021-01-21 12:10:00,99.57,99.75,99.53,99.7,11968.0,87.9743,88.1333,87.9389,88.0891,11968.0
2021-01-21 12:15:00,99.67,99.67,99.35,99.39,13634.0,88.0626,88.0626,87.7799,87.8152,13634.0
2021-01-21 12:20:00,99.4,99.46,99.31,99.46,11422.0,87.8241,87.8771,87.7446,87.8771,11422.0
2021-01-21 12:25:00,99.48,99.56,99.47,99.53,15935.0,87.8948,87.9654,87.8859,87.9389,15935.0
2021-01-21 12:30:00,99.51,99.51,99.3,99.36,19627.0,87.9213,87.9213,87.7357,87.7887,19627.0
2021-01-21 12:35:00,99.36,99.38,99.29,99.38,12512.0,87.7887,87.8064,87.7269,87.8064,12512.0
2021-01-21 12:40:00,99.38,99.5,99.31,99.44,7307.0,87.8064,87.9124,87.7446,87.8594,7307.0
2021-01-21 12:45:00,99.48,99.51,99.38,99.45,10293.0,87.8948,87.9213,87.8064,87.8683,10293.0
2021-01-21 12:50:00,99.44,99.46,99.31,99.42,9659.0,87.8594,87.8771,87.7446,87.8417,9659.0
2021-01-21 12:55:00,99.43,99.61,99.43,99.6,8886.0,87.8506,88.0096,87.8506,88.0008,8886.0
2021-01-21 13:00:00,99.59,99.63,99.4,99.4,16296.0,87.9919,88.0273,87.8241,87.8241,16296.0
2021-01-21 13:05:00,99.41,99.58,99.41,99.56,9632.0,87.8329,87.9831,87.8329,87.9654,9632.0
2021-01-21 13:10:00,99.57,99.61,99.56,99.57,14355.0,87.9743,88.0096,87.9654,87.9743,14355.0
2021-01-21 13:15:00,99.57,99.59,99.47,99.51,10165.0,87.9743,87.9919,87.8859,87.9213,10165.0
2021-01-21 13:20:00,99.48,99.58,99.47,99.55,10859.0,87.8948,87.9831,87.8859,87.9566,10859.0
2021-01-21 13:25:00,99.56,99.63,99.52,99.63,8327.0,87.9654,88.0273,87.9301,88.0273,8327.0
2021-01-21 13:30:00,99.63,99.74,99.6,99.74,5807.0,88.0273,88.1245,88.0008,88.1245,5807.0
2021-01-21 13:35:00,99.75,99.83,99.75,99.82,5343.0,88.1333,88.204,88.1333,88.1952,5343.0
2021-01-21 13:40:00,99.8,99.85,99.74,99.79,5383.0,88.1775,88.2217,88.1245,88.1687,5383.0
2021-01-21 13:45:00,99.77,99.85,99.73,99.85,45444.0,88.151,88.2217,88.1156,88.2217,45444.0
2021-01-21 13:50:00,99.83,100.0,99.8,99.96,15162.0,88.204,88.3542,88.1775,88.3189,15162.0
2021-01-21 13:55:00,99.95,100.14,99.91,100.14,38236.0,88.31,88.4779,88.2747,88.4779,38236.0
2021-01-21 14:00:00,100.12,100.22,100.1,100.15,12216.0,88.4602,88.5486,88.4426,88.4867,12216.0
2021-01-21 14:05:00,100.15,100.24,100.11,100.2,8678.0,88.4867,88.5662,88.4514,88.5309,8678.0
2021-01-21 14:10:00,100.2,100.3,100.14,100.14,10415.0,88.5309,88.6193,88.4779,88.4779,10415.0
2021-01-21 14:15:00,100.18,100.25,100.09,100.09,8748.0,88.5132,88.5751,88.4337,88.4337,8748.0
2021-01-21 14:20:00,100.13,100.2,100.12,100.15,7462.0,88.4691,88.5309,88.4602,88.4867,7462.0
2021-01-21 14:25:00,100.17,100.3,100.14,100.3,10564.0,88.5044,88.6193,88.4779,88.6193,10564.0
2021-01-21 14:30:00,100.32,100.35,100.19,100.25,10783.0,88.6369,88.6634,88.5221,88.5751,10783.0
2021-01-21 14:35:00,100.25,100.39,100.25,100.38,11003.0,88.5751,88.6988,88.5751,88.6899,11003.0
2021-01-21 14:40:00,100.38,100.39,100.29,100.31,14188.0,88.6899,88.6988,88.6104,88.6281,14188.0
2021-01-21 14:45:00,100.3,100.32,100.28,100.3,13840.0,88.6193,88.6369,88.6016,88.6193,13840.0
2021-01-21 14:50:00,100.28,100.32,100.23,100.23,14891.0,88.6016,88.6369,88.5574,88.5574,14891.0
2021-01-21 14:55:00,100.23,100.37,100.21,100.36,15324.0,88.5574,88.6811,88.5397,88.6723,15324.0
2021-01-21 15:00:00,100.37,100.39,100.24,100.28,13205.0,88.6811,88.6988,88.5662,88.6016,13205.0
2021-01-21 15:05:00,100.27,100.28,100.18,100.19,10270.0,88.5928,88.6016,88.5132,88.5221,10270.0
2021-01-21 15:10:00,100.2,100.22,100.13,100.17,13580.0,88.5309,88.5486,88.4691,88.5044,13580.0
2021-01-21 15:15:00,100.16,100.19,100.13,100.15,8362.0,88.4956,88.5221,88.4691,88.4867,8362.0
2021-01-21 15:20:00,100.14,100.17,100.05,100.06,13135.0,88.4779,88.5044,88.3984,88.4072,13135.0
2021-01-21 15:25:00,100.06,100.08,99.92,99.97,18178.0,88.4072,88.4249,88.2835,88.3277,18178.0
2021-01-21 15:30:00,99.96,100.22,99.96,100.19,23026.0,88.3189,88.5486,88.3189,88.5221,23026.0
2021-01-21 15:35:00,100.19,100.22,100.13,100.16,24643.0,88.5221,88.5486,88.4691,88.4956,24643.0
2021-01-21 15:40:00,100.18,100.34,100.16,100.28,33684.0,88.5132,88.6546,88.4956,88.6016,33684.0
2021-01-21 15:45:00,100.28,100.3,100.19,100.2,40961.0,88.6016,88.6193,88.5221,88.5309,40961.0
2021-01-21 15:50:00,100.21,100.41,100.21,100.41,43761.0,88.5397,88.7165,88.5397,88.7165,43761.0
2021-01-21 15:55:00,100.42,100.53,100.33,100.43,186512.0,88.7253,88.8225,88.6458,88.7341,186512.0
2021-01-22 09:30:00,100.09,100.49,100.01,100.32,53936.0,88.4337,88.7871,88.363,88.6369,53936.0
2021-01-22 09:35:00,100.3,100.31,100.04,100.16,21191.0,88.6193,88.6281,88.3895,88.4956,21191.0
2021-01-22 09:40:00,100.18,100.33,100.13,100.22,11218.0,88.5132,88.6458,88.4691,88.5486,11218.0
2021-01-22 09:45:00,100.22,100.31,100.13,100.3,15292.0,88.5486,88.6281,88.4691,88.6193,15292.0
2021-01-22 09:50:00,100.31,100.41,100.25,100.39,14431.0,88.6281,88.7165,88.5751,88.6988,14431.0
2021-01-22 09:55:00,100.4,100.88,100.38,100.76,21788.0,88.7076,89.1317,88.6899,89.0257,21788.0
2021-01-22 10:00:00,100.71,101.12,100.71,100.97,25226.0,88.9815,89.3438,88.9815,89.2112,25226.0
2021-01-22 10:05:00,101.0,101.27,100.92,101.17,18764.0,89.2377,89.4763,89.1671,89.3879,18764.0
2021-01-22 10:10:00,101.16,101.19,100.94,100.97,14563.0,89.3791,89.4056,89.1847,89.2112,14563.0
2021-01-22 10:15:00,100.97,100.97,100.71,100.89,15764.0,89.2112,89.2112,88.9815,89.1406,15764.0
2021-01-22 10:20:00,100.89,100.89,100.6,100.61,12140.0,89.1406,89.1406,88.8843,88.8932,12140.0
2021-01-22 10:25:00,100.63,100.85,100.53,100.85,51506.0,88.9108,89.1052,88.8225,89.1052,51506.0
2021-01-22 10:30:00,100.83,101.12,100.83,100.98,26117.0,89.0875,89.3438,89.0875,89.2201,26117.0
2021-01-22 10:35:00,100.97,101.04,100.9,101.04,19732.0,89.2112,89.2731,89.1494,89.2731,19732.0
2021-01-22 10:40:00,101.05,101.24,101.02,101.19,31675.0,89.2819,89.4498,89.2554,89.4056,31675.0
2021-01-22 10:45:00,101.19,101.33,101.11,101.29,30172.0,89.4056,89.5293,89.3349,89.494,30172.0
2021-01-22 10:50:00,101.28,101.34,101.15,101.25,16568.0,89.4851,89.5381,89.3703,89.4586,16568.0
2021-01-22 10:55:00,101.24,101.26,101.1,101.2,27452.0,89.4498,89.4675,89.3261,89.4145,27452.0
2021-01-22 11:00:00,101.2,101.39,101.2,101.2,35709.0,89.4145,89.5823,89.4145,89.4145,35709.0
2021-01-22 11:05:00,101.22,101.3,100.99,101.22,36442.0,89.4321,89.5028,89.2289,89.4321,36442.0
2021-01-22 11:10:00,101.23,101.26,101.04,101.1,16981.0,89.441,89.4675,89.2731,89.3261,16981.0
2021-01-22 11:15:00,101.08,101.1,101.0,101.01,17327.0,89.3084,89.3261,89.2377,89.2466,17327.0
2021-01-22 11:20:00,101.01,101.16,101.0,101.15,15436.0,89.2466,89.3791,89.2377,89.3703,15436.0
2021-01-22 11:25:00,101.15,101.24,101.05,101.17,22564.0,89.3703,89.4498,89.2819,89.3879,22564.0
2021-01-22 11:30:00,101.18,101.48,101.18,101.44,34078.0,89.3968,89.6618,89.3968,89.6265,34078.0
2021-01-22 11:35:00,101.45,101.5,101.29,101.5,20419.0,89.6353,89.6795,89.494,89.6795,20419.0
2021-01-22 11:40:00,101.5,101.51,101.35,101.38,9061.0,89.6795,89.6883,89.547,89.5735,9061.0
2021-01-22 11:45:00,101.39,101.57,101.39,101.56,13677.0,89.5823,89.7414,89.5823,89.7325,13677.0
2021-01-22 11:50:00,101.57,101.77,101.55,101.61,19135.0,89.7414,89.9181,89.7237,89.7767,19135.0
2021-01-22 11:55:00,101.57,101.66,101.55,101.63,13980.0,89.7414,89.8209,89.7237,89.7944,13980.0
2021-01-22 12:00:00,101.64,101.7,101.55,101.55,11375.0,89.8032,89.8562,89.7237,89.7237,11375.0
2021-01-22 12:05:00,101.54,101.58,101.47,101.47,11111.0,89.7149,89.7502,89.653,89.653,11111.0
2021-01-22 12:10:00,101.46,101.51,101.34,101.36,9873.0,89.6442,89.6883,89.5381,89.5558,9873.0
2021-01-22 12:15:00,101.36,101.38,101.21,101.25,11738.0,89.5558,89.5735,89.4233,89.4586,11738.0
2021-01-22 12:20:00,101.25,101.33,101.24,101.25,14831.0,89.4586,89.5293,89.4498,89.4586,14831.0
2021-01-22 12:25:00,101.24,101.29,101.22,101.23,8107.0,89.4498,89.494,89.4321,89.441,8107.0
2021-01-22 12:30:00,101.24,101.28,101.13,101.16,26502.0,89.4498,89.4851,89.3526,89.3791,26502.0
2021-01-22 12:35:00,101.18,101.2,101.02,101.08,14371.0,89.3968,89.4145,89.2554,89.3084,14371.0
2021-01-22 12:40:00,101.07,101.19,101.03,101.07,35415.0,89.2996,89.4056,89.2642,89.2996,35415.0
2021-01-22 12:45:00,101.08,101.1,101.01,101.01,13156.0,89.3084,89.3261,89.2466,89.2466,13156.0
2021-01-22 12:50:00,101.01,101.19,100.97,101.14,20848.0,89.2466,89.4056,89.2112,89.3614,20848.0
2021-01-22 12:55:00,101.15,101.17,101.08,101.15,12549.0,89.3703,89.3879,89.3084,89.3703,12549.0
2021-01-22 13:00:00,101.14,101.23,101.13,101.13,12790.0,89.3614,89.441,89.3526,89.3526,12790.0
2021-01-22 13:05:00,101.15,101.16,100.93,101.03,22060.0,89.3703,89.3791,89.1759,89.2642,22060.0
2021-01-22 13:10:00,101.03,101.07,100.93,101.0,18625.0,89.2642,89.2996,89.1759,89.2377,18625.0
2021-01-22 13:15:00,101.01,101.09,101.01,101.09,8778.0,89.2466,89.3173,89.2466,89.3173,8778.0
2021-01-22 13:20:00,101.08,101.16,101.08,101.12,17517.0,89.3084,89.3791,89.3084,89.3438,17517.0
2021-01-22 13:25:00,101.11,101.17,101.08,101.15,8403.0,89.3349,89.3879,89.3084,89.3703,8403.0
2021-01-22 13:30:00,101.17,101.34,101.13,101.34,11586.0,89.3879,89.5381,89.3526,89.5381,11586.0
2021-01-22 13:35:00,101.34,101.54,101.34,101.54,17613.0,89.5381,89.7149,89.5381,89.7149,17613.0
2021-01-22 13:40:00,101.52,101.54,101.43,101.46,11466.0,89.6972,89.7149,89.6177,89.6442,11466.0
2021-01-22 13:45:00,101.46,101.52,101.44,101.48,8300.0,89.6442,89.6972,89.6265,89.6618,8300.0
2021-01-22 13:50:00,101.47,101.47,101.34,101.34,8327.0,89.653,89.653,89.5381,89.5381,8327.0
2021-01-22 13:55:00,101.33,101.33,101.22,101.25,7167.0,89.5293,89.5293,89.4321,89.4586,7167.0
2021-01-22 14:00:00,101.26,101.3,101.15,101.27,13989.0,89.4675,89.5028,89.3703,89.4763,13989.0
2021-01-22 14:05:00,101.27,101.3,101.25,101.29,9564.0,89.4763,89.5028,89.4586,89.494,9564.0
2021-01-22 14:10:00,101.28,101.3,101.19,101.26,8891.0,89.4851,89.5028,89.4056,89.4675,8891.0
2021-01-22 14:15:00,101.25,101.31,101.25,101.27,13528.0,89.4586,89.5116,89.4586,89.4763,13528.0
2021-01-22 14:20:00,101.29,101.35,101.29,101.33,9035.0,89.494,89.547,89.494,89.5293,9035.0
2021-01-22 14:25:00,101.31,101.36,101.26,101.27,13260.0,89.5116,89.5558,89.4675,89.4763,13260.0
2021-01-22 14:30:00,101.28,101.33,101.24,101.29,12457.0,89.4851,89.5293,89.4498,89.494,12457.0
2021-01-22 14:35:00,101.29,101.43,101.27,101.4,18989.0,89.494,89.6177,89.4763,89.5912,18989.0
2021-01-22 14:40:00,101.41,101.48,101.29,101.32,12592.0,89.6,89.6618,89.494,89.5205,12592.0
2021-01-22 14:45:00,101.3,101.3,101.09,101.15,30734.0,89.5028,89.5028,89.3173,89.3703,30734.0
2021-01-22 14:50:00,101.16,101.21,101.13,101.15,12674.0,89.3791,89.4233,89.3526,89.3703,12674.0
2021-01-22 14:55:00,101.15,101.23,101.14,101.23,25897.0,89.3703,89.441,89.3614,89.441,25897.0
2021-01-22 15:00:00,101.22,101.22,101.1,101.12,49366.0,89.4321,89.4321,89.3261,89.3438,49366.0
2021-01-22 15:05:00,101.12,101.12,100.99,101.03,15743.0,89.3438,89.3438,89.2289,89.2642,15743.0
2021-01-22 15:10:00,101.04,101.04,100.91,101.03,24581.0,89.2731,89.2731,89.1582,89.2642,24581.0
2021-01-22 15:15:00,101.0,101.23,101.0,101.16,17864.0,89.2377,89.441,89.2377,89.3791,17864.0
2021-01-22 15:20:00,101.17,101.28,101.17,101.26,15696.0,89.3879,89.4851,89.3879,89.4675,15696.0
2021-01-22 15:25:00,101.27,101.31,101.23,101.29,18738.0,89.4763,89.5116,89.441,89.494,18738.0
2021-01-22 15:30:00,101.31,101.32,101.24,101.29,20717.0,89.5116,89.5205,89.4498,89.494,20717.0
2021-01-22 15:35:00,101.29,101.29,101.06,101.08,26577.0,89.494,89.494,89.2908,89.3084,26577.0
2021-01-22 15:40:00,101.08,101.22,101.04,101.16,34805.0,89.3084,89.4321,89.2731,89.3791,34805.0
2021-01-22 15:45:00,101.13,101.15,101.07,101.1,48835.0,89.3526,89.3703,89.2996,89.3261,48835.0
2021-01-22 15:50:00,101.1,101.28,101.1,101.27,63897.0,89.3261,89.4851,89.3261,89.4763,63897.0
2021-01-22 15:55:00,101.27,101.45,101.2,101.2,153640.0,89.4763,89.6353,89.4145,89.4145,153640.0
2021-01-25 09:30:00,101.39,101.58,101.13,101.58,65437.0,89.5823,89.7502,89.3526,89.7502,65437.0
2021-01-25 09:35:00,101.47,102.42,101.37,102.42,35659.0,89.653,90.4924,89.5647,90.4924,35659.0
2021-01-25 09:40:00,102.34,102.79,102.24,102.74,41094.0,90.4217,90.8193,90.3333,90.7751,41094.0
2021-01-25 09:45:00,102.7,103.14,102.65,102.79,59522.0,90.7398,91.1285,90.6956,90.8193,59522.0
2021-01-25 09:50:00,102.81,103.02,102.51,102.56,32507.0,90.837,91.0225,90.5719,90.6161,32507.0
2021-01-25 09:55:00,102.52,102.7,102.44,102.49,26576.0,90.5807,90.7398,90.51,90.5542,26576.0
2021-01-25 10:00:00,102.47,102.87,102.44,102.84,19443.0,90.5365,90.89,90.51,90.8635,19443.0
2021-01-25 10:05:00,102.85,102.98,102.77,102.89,29054.0,90.8723,90.9872,90.8016,90.9076,29054.0
2021-01-25 10:10:00,102.9,103.19,102.9,103.19,14716.0,90.9165,91.1727,90.9165,91.1727,14716.0
2021-01-25 10:15:00,103.13,103.33,103.01,103.32,14542.0,91.1197,91.2964,91.0137,91.2876,14542.0
2021-01-25 10:20:00,103.29,103.52,103.22,103.23,20638.0,91.2611,91.4643,91.1992,91.208,20638.0
2021-01-25 10:25:00,103.27,103.65,103.27,103.6,15211.0,91.2434,91.5791,91.2434,91.535,15211.0
2021-01-25 10:30:00,103.61,103.82,103.61,103.7,28895.0,91.5438,91.7293,91.5438,91.6233,28895.0
2021-01-25 10:35:00,103.76,103.77,103.6,103.77,22888.0,91.6763,91.6852,91.535,91.6852,22888.0
2021-01-25 10:40:00,103.79,103.89,103.64,103.64,18639.0,91.7028,91.7912,91.5703,91.5703,18639.0
2021-01-25 10:45:00,103.66,103.66,103.29,103.38,14493.0,91.588,91.588,91.2611,91.3406,14493.0
2021-01-25 10:50:00,103.36,103.43,103.07,103.26,21643.0,91.3229,91.3847,91.0667,91.2345,21643.0
2021-01-25 10:55:00,103.23,103.45,103.05,103.14,24149.0,91.208,91.4024,91.049,91.1285,24149.0
2021-01-25 11:00:00,103.06,103.12,102.42,102.58,38396.0,91.0578,91.1109,90.4924,90.6337,38396.0
2021-01-25 11:05:00,102.62,102.97,102.55,102.72,36542.0,90.6691,90.9783,90.6072,90.7574,36542.0
2021-01-25 11:10:00,102.65,102.98,102.19,102.23,23397.0,90.6956,90.9872,90.2892,90.3245,23397.0
2021-01-25 11:15:00,102.22,102.3,101.83,101.93,26246.0,90.3157,90.3863,89.9711,90.0594,26246.0
2021-01-25 11:20:00,101.88,102.06,101.61,101.98,22650.0,90.0153,90.1743,89.7767,90.1036,22650.0
2021-01-25 11:25:00,101.94,102.17,101.81,101.81,29991.0,90.0683,90.2715,89.9534,89.9534,29991.0
2021-01-25 11:30:00,101.77,101.84,101.56,101.7,14174.0,89.9181,89.9799,89.7325,89.8562,14174.0
2021-01-25 11:35:00,101.63,101.88,101.63,101.76,18728.0,89.7944,90.0153,89.7944,89.9092,18728.0
2021-01-25 11:40:00,101.68,101.74,101.51,101.74,13224.0,89.8386,89.8916,89.6883,89.8916,13224.0
2021-01-25 11:45:00,101.79,101.9,101.63,101.81,17638.0,89.9357,90.0329,89.7944,89.9534,17638.0
2021-01-25 11:50:00,101.85,101.9,101.67,101.8,8845.0,89.9888,90.0329,89.8297,89.9446,8845.0
2021-01-25 11:55:00,101.77,101.77,101.57,101.62,12165.0,89.9181,89.9181,89.7414,89.7855,12165.0
2021-01-25 12:00:00,101.6,101.79,101.51,101.57,9497.0,89.7679,89.9357,89.6883,89.7414,9497.0
2021-01-25 12:05:00,101.55,101.63,101.53,101.61,12829.0,89.7237,89.7944,89.706,89.7767,12829.0
2021-01-25 12:10:00,101.61,101.76,101.56,101.76,8606.0,89.7767,89.9092,89.7325,89.9092,8606.0
2021-01-25 12:15:00,101.76,101.84,101.73,101.78,12475.0,89.9092,89.9799,89.8827,89.9269,12475.0
2021-01-25 12:20:00,101.79,101.93,101.73,101.88,12580.0,89.9357,90.0594,89.8827,90.0153,12580.0
2021-01-25 12:25:00,101.86,101.86,101.65,101.65,5999.0,89.9976,89.9976,89.812,89.812,5999.0
2021-01-25 12:30:00,101.62,101.73,101.6,101.68,10237.0,89.7855,89.8827,89.7679,89.8386,10237.0
2021-01-25 12:35:00,101.72,101.85,101.69,101.73,8763.0,89.8739,89.9888,89.8474,89.8827,8763.0
2021-01-25 12:40:00,101.77,101.97,101.77,101.92,7325.0,89.9181,90.0948,89.9181,90.0506,7325.0
2021-01-25 12:45:00,101.94,101.99,101.82,101.97,9805.0,90.0683,90.1124,89.9622,90.0948,9805.0
2021-01-25 12:50:00,101.97,102.03,101.85,101.98,6522.0,90.0948,90.1478,89.9888,90.1036,6522.0
2021-01-25 12:55:00,101.98,101.98,101.79,101.9,9028.0,90.1036,90.1036,89.9357,90.0329,9028.0
2021-01-25 13:00:00,101.89,101.98,101.83,101.89,5946.0,90.0241,90.1036,89.9711,90.0241,5946.0
2021-01-25 13:05:00,101.91,101.91,101.8,101.8,6351.0,90.0418,90.0418,89.9446,89.9446,6351.0
2021-01-25 13:10:00,101.81,102.01,101.8,101.98,11710.0,89.9534,90.1301,89.9446,90.1036,11710.0
2021-01-25 13:15:00,101.97,102.19,101.91,101.95,20593.0,90.0948,90.2892,90.0418,90.0771,20593.0
2021-01-25 13:20:00,101.93,102.14,101.93,102.14,17238.0,90.0594,90.245,90.0594,90.245,17238.0
2021-01-25 13:25:00,102.13,102.27,102.1,102.22,12119.0,90.2361,90.3598,90.2096,90.3157,12119.0
2021-01-25 13:30:00,102.25,102.47,102.22,102.41,15222.0,90.3422,90.5365,90.3157,90.4835,15222.0
2021-01-25 13:35:00,102.41,102.51,102.41,102.48,14414.0,90.4835,90.5719,90.4835,90.5454,14414.0
2021-01-25 13:40:00,102.49,102.69,102.48,102.59,34781.0,90.5542,90.7309,90.5454,90.6426,34781.0
2021-01-25 13:45:00,102.6,102.64,102.42,102.63,15373.0,90.6514,90.6868,90.4924,90.6779,15373.0
2021-01-25 13:50:00,102.6,102.6,102.45,102.45,22767.0,90.6514,90.6514,90.5189,90.5189,22767.0
2021-01-25 13:55:00,102.49,102.6,102.45,102.59,17682.0,90.5542,90.6514,90.5189,90.6426,17682.0
2021-01-25 14:00:00,102.65,102.73,102.51,102.65,20490.0,90.6956,90.7663,90.5719,90.6956,20490.0
2021-01-25 14:05:00,102.64,102.65,102.55,102.63,19084.0,90.6868,90.6956,90.6072,90.6779,19084.0
2021-01-25 14:10:00,102.63,102.74,102.58,102.74,16383.0,90.6779,90.7751,90.6337,90.7751,16383.0
2021-01-25 14:15:00,102.73,102.81,102.68,102.79,22415.0,90.7663,90.837,90.7221,90.8193,22415.0
2021-01-25 14:20:00,102.79,103.01,102.78,103.01,21919.0,90.8193,91.0137,90.8104,91.0137,21919.0
2021-01-25 14:25:00,103.03,103.04,102.84,103.0,39038.0,91.0313,91.0402,90.8635,91.0048,39038.0
2021-01-25 14:30:00,103.03,103.03,102.85,102.89,30919.0,91.0313,91.0313,90.8723,90.9076,30919.0
2021-01-25 14:35:00,102.88,103.06,102.86,103.0,25076.0,90.8988,91.0578,90.8811,91.0048,25076.0
2021-01-25 14:40:00,103.01,103.12,103.0,103.05,21017.0,91.0137,91.1109,91.0048,91.049,21017.0
2021-01-25 14:45:00,103.04,103.13,103.03,103.07,18511.0,91.0402,91.1197,91.0313,91.0667,18511.0
2021-01-25 14:50:00,103.07,103.17,103.06,103.12,12711.0,91.0667,91.155,91.0578,91.1109,12711.0
2021-01-25 14:55:00,103.17,103.17,103.06,103.08,23101.0,91.155,91.155,91.0578,91.0755,23101.0
2021-01-25 15:00:00,103.05,103.15,102.92,102.92,22486.0,91.049,91.1374,90.9341,90.9341,22486.0
2021-01-25 15:05:00,102.9,102.94,102.81,102.88,15116.0,90.9165,90.9518,90.837,90.8988,15116.0
2021-01-25 15:10:00,102.83,102.9,102.71,102.74,22682.0,90.8546,90.9165,90.7486,90.7751,22682.0
2021-01-25 15:15:00,102.73,102.8,102.67,102.77,21254.0,90.7663,90.8281,90.7133,90.8016,21254.0
2021-01-25 15:20:00,102.77,102.77,102.65,102.72,25181.0,90.8016,90.8016,90.6956,90.7574,25181.0
2021-01-25 15:25:00,102.69,102.79,102.64,102.73,26281.0,90.7309,90.8193,90.6868,90.7663,26281.0
2021-01-25 15:30:00,102.73,102.91,102.73,102.77,45499.0,90.7663,90.9253,90.7663,90.8016,45499.0
2021-01-25 15:35:00,102.78,102.85,102.64,102.73,32538.0,90.8104,90.8723,90.6868,90.7663,32538.0
2021-01-25 15:40:00,102.74,102.82,102.62,102.79,52371.0,90.7751,90.8458,90.6691,90.8193,52371.0
2021-01-25 15:45:00,102.78,102.87,102.72,102.85,51611.0,90.8104,90.89,90.7574,90.8723,51611.0
2021-01-25 15:50:00,102.85,102.9,102.7,102.8,84155.0,90.8723,90.9165,90.7398,90.8281,84155.0
2021-01-25 15:55:00,102.79,103.1,102.75,103.0,251659.0,90.8193,91.0932,90.7839,91.0048,251659.0
2021-01-26 09:30:00,102.2,104.4,102.2,104.28,71568.0,90.298,92.2418,90.298,92.1358,71568.0
2021-01-26 09:35:00,104.22,104.82,103.85,104.8,76888.0,92.0827,92.6129,91.7558,92.5952,76888.0
2021-01-26 09:40:00,104.69,105.26,104.56,105.19,86645.0,92.498,93.0016,92.3832,92.9398,86645.0
2021-01-26 09:45:00,105.17,106.04,105.11,105.95,52350.0,92.9221,93.6908,92.8691,93.6113,52350.0
2021-01-26 09:50:00,106.0,106.22,105.77,106.22,90065.0,93.6555,93.8498,93.4522,93.8498,90065.0
2021-01-26 09:55:00,106.18,106.64,106.18,106.43,88623.0,93.8145,94.2209,93.8145,94.0354,88623.0
2021-01-26 10:00:00,106.44,106.82,106.0,106.03,79207.0,94.0442,94.38,93.6555,93.682,79207.0
2021-01-26 10:05:00,106.0,106.22,105.9,105.98,106561.0,93.6555,93.8498,93.5671,93.6378,106561.0
2021-01-26 10:10:00,106.0,106.15,105.9,105.97,45435.0,93.6555,93.788,93.5671,93.6289,45435.0
2021-01-26 10:15:00,106.01,106.18,105.78,105.83,30801.0,93.6643,93.8145,93.4611,93.5052,30801.0
2021-01-26 10:20:00,105.83,105.91,105.67,105.83,54575.0,93.5052,93.5759,93.3639,93.5052,54575.0
2021-01-26 10:25:00,105.88,105.96,105.72,105.82,39743.0,93.5494,93.6201,93.4081,93.4964,39743.0
2021-01-26 10:30:00,105.87,106.04,105.63,105.66,32120.0,93.5406,93.6908,93.3285,93.355,32120.0
2021-01-26 10:35:00,105.65,105.83,105.39,105.69,33162.0,93.3462,93.5052,93.1165,93.3816,33162.0
2021-01-26 10:40:00,105.72,105.77,105.51,105.72,28516.0,93.4081,93.4522,93.2225,93.4081,28516.0
2021-01-26 10:45:00,105.74,105.74,105.38,105.38,21439.0,93.4257,93.4257,93.1077,93.1077,21439.0
2021-01-26 10:50:00,105.37,105.5,105.14,105.19,20027.0,93.0988,93.2137,92.8956,92.9398,20027.0
2021-01-26 10:55:00,105.18,105.21,104.7,104.73,27965.0,92.9309,92.9575,92.5068,92.5334,27965.0
2021-01-26 11:00:00,104.69,105.24,104.69,105.23,20929.0,92.498,92.984,92.498,92.9751,20929.0
2021-01-26 11:05:00,105.23,105.81,105.18,105.72,38154.0,92.9751,93.4876,92.9309,93.4081,38154.0
2021-01-26 11:10:00,105.7,105.85,105.61,105.7,21333.0,93.3904,93.5229,93.3109,93.3904,21333.0
2021-01-26 11:15:00,105.69,105.8,105.4,105.43,22024.0,93.3816,93.4787,93.1253,93.1518,22024.0
2021-01-26 11:20:00,105.44,105.48,105.12,105.27,38266.0,93.1607,93.196,92.8779,93.0105,38266.0
2021-01-26 11:25:00,105.27,105.27,105.11,105.25,22735.0,93.0105,93.0105,92.8691,92.9928,22735.0
2021-01-26 11:30:00,105.25,105.25,104.92,105.06,17813.0,92.9928,92.9928,92.7012,92.8249,17813.0
2021-01-26 11:35:00,105.07,105.22,104.99,104.99,21018.0,92.8338,92.9663,92.7631,92.7631,21018.0
2021-01-26 11:40:00,105.04,105.06,104.9,105.02,24085.0,92.8073,92.8249,92.6836,92.7896,24085.0
2021-01-26 11:45:00,105.06,105.25,105.05,105.05,31137.0,92.8249,92.9928,92.8161,92.8161,31137.0
2021-01-26 11:50:00,105.08,105.24,105.05,105.2,29206.0,92.8426,92.984,92.8161,92.9486,29206.0
2021-01-26 11:55:00,105.18,105.62,105.14,105.62,37886.0,92.9309,93.3197,92.8956,93.3197,37886.0
2021-01-26 12:00:00,105.59,105.66,105.4,105.44,29766.0,93.2932,93.355,93.1253,93.1607,29766.0
2021-01-26 12:05:00,105.37,105.43,105.23,105.25,27029.0,93.0988,93.1518,92.9751,92.9928,27029.0
2021-01-26 12:10:00,105.25,105.61,105.24,105.49,13287.0,92.9928,93.3109,92.984,93.2048,13287.0
2021-01-26 12:15:00,105.5,105.72,105.5,105.6,34312.0,93.2137,93.4081,93.2137,93.302,34312.0
2021-01-26 12:20:00,105.59,105.83,105.54,105.68,38692.0,93.2932,93.5052,93.249,93.3727,38692.0
2021-01-26 12:25:00,105.69,105.9,105.62,105.62,29198.0,93.3816,93.5671,93.3197,93.3197,29198.0
2021-01-26 12:30:00,105.59,105.74,105.53,105.53,47300.0,93.2932,93.4257,93.2402,93.2402,47300.0
2021-01-26 12:35:00,105.51,105.6,105.31,105.56,26262.0,93.2225,93.302,93.0458,93.2667,26262.0
2021-01-26 12:40:00,105.54,105.83,105.41,105.72,20068.0,93.249,93.5052,93.1342,93.4081,20068.0
2021-01-26 12:45:00,105.77,105.8,105.5,105.54,29701.0,93.4522,93.4787,93.2137,93.249,29701.0
2021-01-26 12:50:00,105.52,105.72,105.49,105.64,20898.0,93.2314,93.4081,93.2048,93.3374,20898.0
2021-01-26 12:55:00,105.67,105.79,105.65,105.66,20328.0,93.3639,93.4699,93.3462,93.355,20328.0
2021-01-26 13:00:00,105.66,105.79,105.55,105.77,24884.0,93.355,93.4699,93.2579,93.4522,24884.0
2021-01-26 13:05:00,105.76,105.85,105.68,105.81,16746.0,93.4434,93.5229,93.3727,93.4876,16746.0
2021-01-26 13:10:00,105.79,105.9,105.75,105.77,20688.0,93.4699,93.5671,93.4346,93.4522,20688.0
2021-01-26 13:15:00,105.79,105.86,105.69,105.83,16842.0,93.4699,93.5318,93.3816,93.5052,16842.0
2021-01-26 13:20:00,105.82,106.04,105.8,106.04,39164.0,93.4964,93.6908,93.4787,93.6908,39164.0
2021-01-26 13:25:00,106.0,106.07,105.95,106.06,24057.0,93.6555,93.7173,93.6113,93.7085,24057.0
2021-01-26 13:30:00,106.09,106.21,105.89,105.98,25052.0,93.735,93.841,93.5583,93.6378,25052.0
2021-01-26 13:35:00,105.98,106.29,105.97,106.25,31949.0,93.6378,93.9117,93.6289,93.8763,31949.0
2021-01-26 13:40:00,106.22,106.27,106.13,106.15,30054.0,93.8498,93.894,93.7703,93.788,30054.0
2021-01-26 13:45:00,106.19,106.31,106.1,106.17,14655.0,93.8233,93.9293,93.7438,93.8057,14655.0
2021-01-26 13:50:00,106.15,106.39,106.1,106.36,14204.0,93.788,94.0,93.7438,93.9735,14204.0
2021-01-26 13:55:00,106.34,106.41,106.2,106.24,18620.0,93.9559,94.0177,93.8322,93.8675,18620.0
2021-01-26 14:00:00,106.29,106.53,106.28,106.45,32432.0,93.9117,94.1237,93.9028,94.053,32432.0
2021-01-26 14:05:00,106.45,106.51,106.33,106.44,18056.0,94.053,94.1061,93.947,94.0442,18056.0
2021-01-26 14:10:00,106.45,106.55,106.4,106.43,23342.0,94.053,94.1414,94.0089,94.0354,23342.0
2021-01-26 14:15:00,106.37,106.61,106.3,106.59,22955.0,93.9824,94.1944,93.9205,94.1767,22955.0
2021-01-26 14:20:00,106.58,106.95,106.58,106.86,28644.0,94.1679,94.4948,94.1679,94.4153,28644.0
2021-01-26 14:25:00,106.83,106.89,106.5,106.5,21690.0,94.3888,94.4418,94.0972,94.0972,21690.0
2021-01-26 14:30:00,106.44,106.58,106.29,106.51,20878.0,94.0442,94.1679,93.9117,94.1061,20878.0
2021-01-26 14:35:00,106.51,106.57,106.4,106.44,16721.0,94.1061,94.1591,94.0089,94.0442,16721.0
2021-01-26 14:40:00,106.45,106.53,106.42,106.5,19771.0,94.053,94.1237,94.0265,94.0972,19771.0
2021-01-26 14:45:00,106.56,106.65,106.42,106.43,27070.0,94.1502,94.2298,94.0265,94.0354,27070.0
2021-01-26 14:50:00,106.43,106.43,106.19,106.3,25372.0,94.0354,94.0354,93.8233,93.9205,25372.0
2021-01-26 14:55:00,106.29,106.64,106.13,106.6,25813.0,93.9117,94.2209,93.7703,94.1856,25813.0
2021-01-26 15:00:00,106.58,106.67,106.44,106.44,23890.0,94.1679,94.2474,94.0442,94.0442,23890.0
2021-01-26 15:05:00,106.34,106.36,106.17,106.29,23887.0,93.9559,93.9735,93.8057,93.9117,23887.0
2021-01-26 15:10:00,106.3,106.33,106.0,106.0,21436.0,93.9205,93.947,93.6555,93.6555,21436.0
2021-01-26 15:15:00,106.02,106.18,106.0,106.14,22570.0,93.6731,93.8145,93.6555,93.7791,22570.0
2021-01-26 15:20:00,106.17,106.23,106.11,106.15,35863.0,93.8057,93.8587,93.7526,93.788,35863.0
2021-01-26 15:25:00,106.17,106.25,105.95,106.02,32436.0,93.8057,93.8763,93.6113,93.6731,32436.0
2021-01-26 15:30:00,106.01,106.06,105.9,106.02,37849.0,93.6643,93.7085,93.5671,93.6731,37849.0
2021-01-26 15:35:00,106.03,106.12,105.64,105.64,236688.0,93.682,93.7615,93.3374,93.3374,236688.0
2021-01-26 15:40:00,105.62,106.05,105.58,106.01,65582.0,93.3197,93.6996,93.2844,93.6643,65582.0
2021-01-26 15:45:00,106.0,106.03,105.86,105.89,93122.0,93.6555,93.682,93.5318,93.5583,93122.0
2021-01-26 15:50:00,105.88,105.99,105.77,105.78,93877.0,93.5494,93.6466,93.4522,93.4611,93877.0
2021-01-26 15:55:00,105.76,106.12,105.68,105.95,221212.0,93.4434,93.7615,93.3727,93.6113,221212.0
2021-01-27 09:30:00,105.72,105.72,103.87,104.93,70830.0,93.4081,93.4081,91.7735,92.7101,70830.0
2021-01-27 09:35:00,105.07,106.24,105.03,105.97,31827.0,92.8338,93.8675,92.7984,93.6289,31827.0
2021-01-27 09:40:00,106.0,106.2,105.68,106.14,31128.0,93.6555,93.8322,93.3727,93.7791,31128.0
2021-01-27 09:45:00,106.15,106.55,105.99,106.32,16276.0,93.788,94.1414,93.6466,93.9382,16276.0
2021-01-27 09:50:00,106.47,106.89,106.13,106.56,26679.0,94.0707,94.4418,93.7703,94.1502,26679.0
2021-01-27 09:55:00,106.56,106.88,106.0,106.2,35706.0,94.1502,94.433,93.6555,93.8322,35706.0
2021-01-27 10:00:00,106.15,106.17,105.91,106.06,50363.0,93.788,93.8057,93.5759,93.7085,50363.0
2021-01-27 10:05:00,106.06,106.66,106.05,106.39,32080.0,93.7085,94.2386,93.6996,94.0,32080.0
2021-01-27 10:10:00,106.39,106.58,105.99,106.01,29121.0,94.0,94.1679,93.6466,93.6643,29121.0
2021-01-27 10:15:00,106.0,106.2,105.85,105.86,95814.0,93.6555,93.8322,93.5229,93.5318,95814.0
2021-01-27 10:20:00,105.9,106.1,105.9,106.0,31140.0,93.5671,93.7438,93.5671,93.6555,31140.0
2021-01-27 10:25:00,105.99,106.29,105.9,106.29,23466.0,93.6466,93.9117,93.5671,93.9117,23466.0
2021-01-27 10:30:00,106.34,106.49,106.0,106.12,15966.0,93.9559,94.0884,93.6555,93.7615,15966.0
2021-01-27 10:35:00,106.08,106.27,106.0,106.15,26953.0,93.7261,93.894,93.6555,93.788,26953.0
2021-01-27 10:40:00,106.04,106.36,105.9,106.34,19928.0,93.6908,93.9735,93.5671,93.9559,19928.0
2021-01-27 10:45:00,106.29,106.29,105.9,105.96,19152.0,93.9117,93.9117,93.5671,93.6201,19152.0
2021-01-27 10:50:00,105.95,106.07,105.92,106.0,8664.0,93.6113,93.7173,93.5848,93.6555,8664.0
2021-01-27 10:55:00,105.95,106.3,105.95,106.26,15271.0,93.6113,93.9205,93.6113,93.8852,15271.0
2021-01-27 11:00:00,106.23,106.26,105.82,105.92,33170.0,93.8587,93.8852,93.4964,93.5848,33170.0
2021-01-27 11:05:00,105.9,105.93,105.7,105.76,19772.0,93.5671,93.5936,93.3904,93.4434,19772.0
2021-01-27 11:10:00,105.75,105.8,105.46,105.59,42756.0,93.4346,93.4787,93.1783,93.2932,42756.0
2021-01-27 11:15:00,105.59,105.62,105.31,105.56,17323.0,93.2932,93.3197,93.0458,93.2667,17323.0
2021-01-27 11:20:00,105.6,106.01,105.55,105.91,20180.0,93.302,93.6643,93.2579,93.5759,20180.0
2021-01-27 11:25:00,105.91,105.97,105.75,105.94,9365.0,93.5759,93.6289,93.4346,93.6024,9365.0
2021-01-27 11:30:00,105.89,106.0,105.84,105.9,12395.0,93.5583,93.6555,93.5141,93.5671,12395.0
2021-01-27 11:35:00,105.91,106.27,105.85,106.18,14323.0,93.5759,93.894,93.5229,93.8145,14323.0
2021-01-27 11:40:00,106.16,106.2,106.0,106.08,14129.0,93.7968,93.8322,93.6555,93.7261,14129.0
2021-01-27 11:45:00,106.11,106.15,105.95,106.05,28612.0,93.7526,93.788,93.6113,93.6996,28612.0
2021-01-27 11:50:00,106.08,106.1,105.87,105.92,24774.0,93.7261,93.7438,93.5406,93.5848,24774.0
2021-01-27 11:55:00,105.93,105.93,105.74,105.83,31272.0,93.5936,93.5936,93.4257,93.5052,31272.0
2021-01-27 12:00:00,105.83,105.87,105.23,105.32,29814.0,93.5052,93.5406,92.9751,93.0546,29814.0
2021-01-27 12:05:00,105.35,105.48,105.28,105.4,21133.0,93.0811,93.196,93.0193,93.1253,21133.0
2021-01-27 12:10:00,105.35,105.46,105.33,105.4,17325.0,93.0811,93.1783,93.0635,93.1253,17325.0
2021-01-27 12:15:00,105.37,105.49,105.32,105.42,8650.0,93.0988,93.2048,93.0546,93.143,8650.0
2021-01-27 12:20:00,105.45,105.45,105.34,105.44,10973.0,93.1695,93.1695,93.0723,93.1607,10973.0
2021-01-27 12:25:00,105.4,105.47,105.33,105.42,15548.0,93.1253,93.1872,93.0635,93.143,15548.0
2021-01-27 12:30:00,105.4,105.49,105.36,105.42,7203.0,93.1253,93.2048,93.09,93.143,7203.0
2021-01-27 12:35:00,105.45,105.49,105.34,105.49,10889.0,93.1695,93.2048,93.0723,93.2048,10889.0
2021-01-27 12:40:00,105.49,105.53,105.32,105.42,8979.0,93.2048,93.2402,93.0546,93.143,8979.0
2021-01-27 12:45:00,105.4,105.43,105.32,105.4,14389.0,93.1253,93.1518,93.0546,93.1253,14389.0
2021-01-27 12:50:00,105.42,105.43,105.35,105.36,6827.0,93.143,93.1518,93.0811,93.09,6827.0
2021-01-27 12:55:00,105.35,105.48,105.34,105.45,9055.0,93.0811,93.196,93.0723,93.1695,9055.0
2021-01-27 13:00:00,105.42,105.52,105.38,105.49,5327.0,93.143,93.2314,93.1077,93.2048,5327.0
2021-01-27 13:05:00,105.51,105.51,105.38,105.4,5709.0,93.2225,93.2225,93.1077,93.1253,5709.0
2021-01-27 13:10:00,105.38,105.41,105.05,105.06,12728.0,93.1077,93.1342,92.8161,92.8249,12728.0
2021-01-27 13:15:00,105.06,105.3,105.0,105.26,11621.0,92.8249,93.037,92.7719,93.0016,11621.0
2021-01-27 13:20:00,105.26,105.26,105.04,105.08,4800.0,93.0016,93.0016,92.8073,92.8426,4800.0
2021-01-27 13:25:00,105.11,105.23,105.06,105.06,9900.0,92.8691,92.9751,92.8249,92.8249,9900.0
2021-01-27 13:30:00,105.1,105.15,105.0,105.11,13678.0,92.8603,92.9044,92.7719,92.8691,13678.0
2021-01-27 13:35:00,105.1,105.18,105.03,105.14,8019.0,92.8603,92.9309,92.7984,92.8956,8019.0
2021-01-27 13:40:00,105.14,105.16,105.06,105.09,10042.0,92.8956,92.9133,92.8249,92.8514,10042.0
2021-01-27 13:45:00,105.08,105.16,105.04,105.13,12794.0,92.8426,92.9133,92.8073,92.8868,12794.0
2021-01-27 13:50:00,105.13,105.13,104.91,104.95,21911.0,92.8868,92.8868,92.6924,92.7277,21911.0
2021-01-27 13:55:00,104.92,104.97,104.47,104.57,15501.0,92.7012,92.7454,92.3036,92.392,15501.0
2021-01-27 14:00:00,104.56,104.69,104.4,104.5,8776.0,92.3832,92.498,92.2418,92.3301,8776.0
2021-01-27 14:05:00,104.41,104.49,104.27,104.36,10321.0,92.2506,92.3213,92.1269,92.2064,10321.0
2021-01-27 14:10:00,104.42,104.45,104.29,104.39,9003.0,92.2595,92.286,92.1446,92.2329,9003.0
2021-01-27 14:15:00,104.39,104.42,104.0,104.08,10729.0,92.2329,92.2595,91.8884,91.9591,10729.0
2021-01-27 14:20:00,104.12,104.26,104.04,104.17,13395.0,91.9944,92.1181,91.9237,92.0386,13395.0
2021-01-27 14:25:00,104.19,104.19,103.73,103.74,9910.0,92.0562,92.0562,91.6498,91.6586,9910.0
2021-01-27 14:30:00,103.81,103.87,103.41,103.44,22064.0,91.7205,91.7735,91.3671,91.3936,22064.0
2021-01-27 14:35:00,103.5,103.54,103.2,103.3,22495.0,91.4466,91.4819,91.1815,91.2699,22495.0
2021-01-27 14:40:00,103.22,103.43,103.15,103.29,12371.0,91.1992,91.3847,91.1374,91.2611,12371.0
2021-01-27 14:45:00,103.29,103.38,102.9,102.99,17722.0,91.2611,91.3406,90.9165,90.996,17722.0
2021-01-27 14:50:00,103.05,103.26,102.89,103.22,25177.0,91.049,91.2345,90.9076,91.1992,25177.0
2021-01-27 14:55:00,103.15,103.2,102.78,102.8,14105.0,91.1374,91.1815,90.8104,90.8281,14105.0
2021-01-27 15:00:00,102.81,103.1,102.68,102.9,20848.0,90.837,91.0932,90.7221,90.9165,20848.0
2021-01-27 15:05:00,102.87,102.98,102.79,102.86,18993.0,90.89,90.9872,90.8193,90.8811,18993.0
2021-01-27 15:10:00,102.92,103.12,102.76,103.05,20597.0,90.9341,91.1109,90.7928,91.049,20597.0
2021-01-27 15:15:00,103.0,103.08,102.86,102.87,21092.0,91.0048,91.0755,90.8811,90.89,21092.0
2021-01-27 15:20:00,102.89,102.93,102.7,102.75,19294.0,90.9076,90.943,90.7398,90.7839,19294.0
2021-01-27 15:25:00,102.77,102.94,102.46,102.67,29461.0,90.8016,90.9518,90.5277,90.7133,29461.0
2021-01-27 15:30:00,102.67,102.83,102.51,102.51,26278.0,90.7133,90.8546,90.5719,90.5719,26278.0
2021-01-27 15:35:00,102.54,102.67,101.86,102.04,42139.0,90.5984,90.7133,89.9976,90.1566,42139.0
2021-01-27 15:40:00,102.04,102.19,101.81,102.17,57883.0,90.1566,90.2892,89.9534,90.2715,57883.0
2021-01-27 15:45:00,102.18,102.34,102.06,102.34,43878.0,90.2803,90.4217,90.1743,90.4217,43878.0
2021-01-27 15:50:00,102.34,102.79,102.27,102.68,58457.0,90.4217,90.8193,90.3598,90.7221,58457.0
2021-01-27 15:55:00,102.7,103.28,102.68,103.28,161791.0,90.7398,91.2522,90.7221,91.2522,161791.0
2021-01-28 09:30:00,103.02,103.02,102.01,102.25,66546.0,91.0225,91.0225,90.1301,90.3422,66546.0
2021-01-28 09:35:00,102.26,102.28,101.66,101.8,8288.0,90.351,90.3687,89.8209,89.9446,8288.0
2021-01-28 09:40:00,101.8,102.57,101.8,102.55,10641.0,89.9446,90.6249,89.9446,90.6072,10641.0
2021-01-28 09:45:00,102.55,102.94,102.52,102.91,9519.0,90.6072,90.9518,90.5807,90.9253,9519.0
2021-01-28 09:50:00,102.87,103.16,102.71,103.16,14487.0,90.89,91.1462,90.7486,91.1462,14487.0
2021-01-28 09:55:00,103.14,103.2,102.57,102.95,15540.0,91.1285,91.1815,90.6249,90.9606,15540.0
2021-01-28 10:00:00,102.96,103.28,102.74,102.86,17700.0,90.9695,91.2522,90.7751,90.8811,17700.0
2021-01-28 10:05:00,102.9,103.41,102.89,103.25,5993.0,90.9165,91.3671,90.9076,91.2257,5993.0
2021-01-28 10:10:00,103.23,103.36,103.18,103.23,8288.0,91.208,91.3229,91.1639,91.208,8288.0
2021-01-28 10:15:00,103.2,103.61,103.19,103.39,21800.0,91.1815,91.5438,91.1727,91.3494,21800.0
2021-01-28 10:20:00,103.39,103.61,103.39,103.48,8570.0,91.3494,91.5438,91.3494,91.4289,8570.0
2021-01-28 10:25:00,103.43,103.58,103.08,103.08,7494.0,91.3847,91.5173,91.0755,91.0755,7494.0
2021-01-28 10:30:00,103.1,103.35,103.03,103.22,12127.0,91.0932,91.3141,91.0313,91.1992,12127.0
2021-01-28 10:35:00,103.23,103.23,102.77,102.95,6162.0,91.208,91.208,90.8016,90.9606,6162.0
2021-01-28 10:40:00,102.94,103.23,102.88,103.23,6311.0,90.9518,91.208,90.8988,91.208,6311.0
2021-01-28 10:45:00,103.14,103.42,103.09,103.36,8033.0,91.1285,91.3759,91.0843,91.3229,8033.0
2021-01-28 10:50:00,103.39,103.48,103.32,103.48,9089.0,91.3494,91.4289,91.2876,91.4289,9089.0
2021-01-28 10:55:00,103.49,103.55,103.21,103.23,9698.0,91.4378,91.4908,91.1904,91.208,9698.0
2021-01-28 11:00:00,103.24,103.7,103.24,103.53,9752.0,91.2169,91.6233,91.2169,91.4731,9752.0
2021-01-28 11:05:00,103.55,103.86,103.49,103.86,14804.0,91.4908,91.7647,91.4378,91.7647,14804.0
2021-01-28 11:10:00,103.9,104.24,103.87,104.1,12849.0,91.8,92.1004,91.7735,91.9767,12849.0
2021-01-28 11:15:00,104.1,104.29,104.07,104.13,7880.0,91.9767,92.1446,91.9502,92.0032,7880.0
2021-01-28 11:20:00,104.08,104.27,104.04,104.25,8535.0,91.9591,92.1269,91.9237,92.1093,8535.0
2021-01-28 11:25:00,104.28,104.49,104.01,104.05,10632.0,92.1358,92.3213,91.8972,91.9325,10632.0
2021-01-28 11:30:00,104.09,104.16,103.63,103.8,19349.0,91.9679,92.0297,91.5615,91.7117,19349.0
2021-01-28 11:35:00,103.85,104.05,103.78,103.93,6714.0,91.7558,91.9325,91.694,91.8265,6714.0
2021-01-28 11:40:00,103.96,104.06,103.9,103.93,9684.0,91.853,91.9414,91.8,91.8265,9684.0
2021-01-28 11:45:00,103.96,104.1,103.87,103.98,8521.0,91.853,91.9767,91.7735,91.8707,8521.0
2021-01-28 11:50:00,103.95,104.28,103.95,104.12,8419.0,91.8442,92.1358,91.8442,91.9944,8419.0
2021-01-28 11:55:00,104.15,104.33,104.04,104.33,6816.0,92.0209,92.1799,91.9237,92.1799,6816.0
2021-01-28 12:00:00,104.38,104.44,104.17,104.31,8025.0,92.2241,92.2771,92.0386,92.1623,8025.0
2021-01-28 12:05:00,104.32,104.43,104.29,104.4,7312.0,92.1711,92.2683,92.1446,92.2418,7312.0
2021-01-28 12:10:00,104.38,104.47,104.2,104.2,10549.0,92.2241,92.3036,92.0651,92.0651,10549.0
2021-01-28 12:15:00,104.2,104.5,104.2,104.44,11016.0,92.0651,92.3301,92.0651,92.2771,11016.0
2021-01-28 12:20:00,104.45,104.5,104.39,104.43,5349.0,92.286,92.3301,92.2329,92.2683,5349.0
2021-01-28 12:25:00,104.47,104.6,104.33,104.52,5014.0,92.3036,92.4185,92.1799,92.3478,5014.0
2021-01-28 12:30:00,104.55,104.76,104.55,104.58,8398.0,92.3743,92.5599,92.3743,92.4008,8398.0
2021-01-28 12:35:00,104.58,104.66,104.54,104.64,3853.0,92.4008,92.4715,92.3655,92.4538,3853.0
2021-01-28 12:40:00,104.62,104.66,104.5,104.64,8854.0,92.4362,92.4715,92.3301,92.4538,8854.0
2021-01-28 12:45:00,104.58,104.74,104.57,104.69,6964.0,92.4008,92.5422,92.392,92.498,6964.0
2021-01-28 12:50:00,104.69,104.69,104.41,104.41,4813.0,92.498,92.498,92.2506,92.2506,4813.0
2021-01-28 12:55:00,104.41,104.53,104.35,104.37,11831.0,92.2506,92.3566,92.1976,92.2153,11831.0
2021-01-28 13:00:00,104.39,104.47,104.36,104.4,8218.0,92.2329,92.3036,92.2064,92.2418,8218.0
2021-01-28 13:05:00,104.38,104.69,104.38,104.6,18425.0,92.2241,92.498,92.2241,92.4185,18425.0
2021-01-28 13:10:00,104.65,104.77,104.46,104.6,18320.0,92.4627,92.5687,92.2948,92.4185,18320.0
2021-01-28 13:15:00,104.61,104.74,104.59,104.62,12709.0,92.4273,92.5422,92.4097,92.4362,12709.0
2021-01-28 13:20:00,104.59,104.76,104.56,104.66,17816.0,92.4097,92.5599,92.3832,92.4715,17816.0
2021-01-28 13:25:00,104.63,104.67,104.53,104.66,8073.0,92.445,92.4803,92.3566,92.4715,8073.0
2021-01-28 13:30:00,104.71,104.74,104.58,104.62,10329.0,92.5157,92.5422,92.4008,92.4362,10329.0
2021-01-28 13:35:00,104.64,104.81,104.57,104.57,10236.0,92.4538,92.604,92.392,92.392,10236.0
2021-01-28 13:40:00,104.56,104.63,104.37,104.37,10584.0,92.3832,92.445,92.2153,92.2153,10584.0
2021-01-28 13:45:00,104.37,104.37,104.13,104.15,8287.0,92.2153,92.2153,92.0032,92.0209,8287.0
2021-01-28 13:50:00,104.11,104.17,104.02,104.05,7145.0,91.9856,92.0386,91.906,91.9325,7145.0
2021-01-28 13:55:00,104.06,104.11,104.03,104.09,5252.0,91.9414,91.9856,91.9149,91.9679,5252.0
2021-01-28 14:00:00,104.1,104.22,104.1,104.1,9669.0,91.9767,92.0827,91.9767,91.9767,9669.0
2021-01-28 14:05:00,104.13,104.19,104.03,104.17,13713.0,92.0032,92.0562,91.9149,92.0386,13713.0
2021-01-28 14:10:00,104.18,104.23,104.07,104.11,14589.0,92.0474,92.0916,91.9502,91.9856,14589.0
2021-01-28 14:15:00,104.12,104.17,103.77,103.79,8465.0,91.9944,92.0386,91.6852,91.7028,8465.0
2021-01-28 14:20:00,103.83,103.83,103.52,103.56,11314.0,91.7382,91.7382,91.4643,91.4996,11314.0
2021-01-28 14:25:00,103.54,103.77,103.48,103.63,13415.0,91.4819,91.6852,91.4289,91.5615,13415.0
2021-01-28 14:30:00,103.68,103.73,103.6,103.65,13580.0,91.6056,91.6498,91.535,91.5791,13580.0
2021-01-28 14:35:00,103.67,103.96,103.65,103.96,20132.0,91.5968,91.853,91.5791,91.853,20132.0
2021-01-28 14:40:00,103.91,103.95,103.72,103.85,8205.0,91.8088,91.8442,91.641,91.7558,8205.0
2021-01-28 14:45:00,103.88,103.92,103.74,103.88,11349.0,91.7823,91.8177,91.6586,91.7823,11349.0
2021-01-28 14:50:00,103.88,104.01,103.77,103.86,11480.0,91.7823,91.8972,91.6852,91.7647,11480.0
2021-01-28 14:55:00,103.83,104.04,103.77,104.02,13353.0,91.7382,91.9237,91.6852,91.906,13353.0
2021-01-28 15:00:00,104.01,104.01,103.77,103.86,11339.0,91.8972,91.8972,91.6852,91.7647,11339.0
2021-01-28 15:05:00,103.84,103.94,103.8,103.91,30046.0,91.747,91.8354,91.7117,91.8088,30046.0
2021-01-28 15:10:00,103.9,104.03,103.87,103.92,24425.0,91.8,91.9149,91.7735,91.8177,24425.0
2021-01-28 15:15:00,103.92,103.95,103.56,103.56,19567.0,91.8177,91.8442,91.4996,91.4996,19567.0
2021-01-28 15:20:00,103.6,103.62,103.48,103.51,18278.0,91.535,91.5526,91.4289,91.4554,18278.0
2021-01-28 15:25:00,103.52,103.6,103.47,103.47,13618.0,91.4643,91.535,91.4201,91.4201,13618.0
2021-01-28 15:30:00,103.47,103.56,103.29,103.4,18594.0,91.4201,91.4996,91.2611,91.3582,18594.0
2021-01-28 15:35:00,103.41,103.45,103.34,103.44,20715.0,91.3671,91.4024,91.3052,91.3936,20715.0
2021-01-28 15:40:00,103.44,103.6,103.36,103.38,29532.0,91.3936,91.535,91.3229,91.3406,29532.0
2021-01-28 15:45:00,103.39,103.68,103.37,103.53,41385.0,91.3494,91.6056,91.3317,91.4731,41385.0
2021-01-28 15:50:00,103.56,103.69,103.47,103.62,57160.0,91.4996,91.6145,91.4201,91.5526,57160.0
2021-01-28 15:55:00,103.61,103.61,103.31,103.4,122284.0,91.5438,91.5438,91.2787,91.3582,122284.0
2021-01-29 09:30:00,102.2,102.76,100.86,101.39,59677.0,90.298,90.7928,89.114,89.5823,59677.0
2021-01-29 09:35:00,101.49,101.8,101.35,101.44,35819.0,89.6707,89.9446,89.547,89.6265,35819.0
2021-01-29 09:40:00,101.44,101.51,100.82,101.27,16418.0,89.6265,89.6883,89.0787,89.4763,16418.0
2021-01-29 09:45:00,101.48,103.25,101.48,103.2,30482.0,89.6618,91.2257,89.6618,91.1815,30482.0
2021-01-29 09:50:00,103.21,103.53,103.15,103.45,16105.0,91.1904,91.4731,91.1374,91.4024,16105.0
2021-01-29 09:55:00,103.54,103.83,102.77,103.33,21289.0,91.4819,91.7382,90.8016,91.2964,21289.0
2021-01-29 10:00:00,103.31,103.53,103.1,103.53,10465.0,91.2787,91.4731,91.0932,91.4731,10465.0
2021-01-29 10:05:00,103.45,103.91,103.41,103.77,20694.0,91.4024,91.8088,91.3671,91.6852,20694.0
2021-01-29 10:10:00,103.86,103.89,103.39,103.39,6968.0,91.7647,91.7912,91.3494,91.3494,6968.0
2021-01-29 10:15:00,103.41,103.49,103.14,103.19,37181.0,91.3671,91.4378,91.1285,91.1727,37181.0
2021-01-29 10:20:00,103.3,103.48,103.3,103.37,40351.0,91.2699,91.4289,91.2699,91.3317,40351.0
2021-01-29 10:25:00,103.33,103.54,103.15,103.46,9904.0,91.2964,91.4819,91.1374,91.4113,9904.0
2021-01-29 10:30:00,103.45,103.45,103.27,103.37,4578.0,91.4024,91.4024,91.2434,91.3317,4578.0
2021-01-29 10:35:00,103.39,103.48,103.32,103.38,12298.0,91.3494,91.4289,91.2876,91.3406,12298.0
2021-01-29 10:40:00,103.29,103.63,103.27,103.36,4560.0,91.2611,91.5615,91.2434,91.3229,4560.0
2021-01-29 10:45:00,103.37,103.67,103.37,103.51,12349.0,91.3317,91.5968,91.3317,91.4554,12349.0
2021-01-29 10:50:00,103.47,103.58,103.37,103.58,6621.0,91.4201,91.5173,91.3317,91.5173,6621.0
2021-01-29 10:55:00,103.59,104.08,103.53,104.02,32117.0,91.5261,91.9591,91.4731,91.906,32117.0
2021-01-29 11:00:00,104.08,104.17,103.83,103.88,9975.0,91.9591,92.0386,91.7382,91.7823,9975.0
2021-01-29 11:05:00,103.87,103.99,103.83,103.99,5044.0,91.7735,91.8795,91.7382,91.8795,5044.0
2021-01-29 11:10:00,104.0,104.04,103.78,104.04,15551.0,91.8884,91.9237,91.694,91.9237,15551.0
2021-01-29 11:15:00,103.99,104.62,103.95,104.48,22282.0,91.8795,92.4362,91.8442,92.3125,22282.0
2021-01-29 11:20:00,104.55,104.69,104.5,104.52,17868.0,92.3743,92.498,92.3301,92.3478,17868.0
2021-01-29 11:25:00,104.49,104.54,104.15,104.15,15340.0,92.3213,92.3655,92.0209,92.0209,15340.0
2021-01-29 11:30:00,104.06,104.35,103.9,103.95,16436.0,91.9414,92.1976,91.8,91.8442,16436.0
2021-01-29 11:35:00,103.96,104.07,103.8,103.93,19687.0,91.853,91.9502,91.7117,91.8265,19687.0
2021-01-29 11:40:00,103.93,104.06,103.9,103.98,6696.0,91.8265,91.9414,91.8,91.8707,6696.0
2021-01-29 11:45:00,103.98,104.13,103.95,104.13,8908.0,91.8707,92.0032,91.8442,92.0032,8908.0
2021-01-29 11:50:00,104.1,104.16,104.0,104.05,17239.0,91.9767,92.0297,91.8884,91.9325,17239.0
2021-01-29 11:55:00,104.08,104.13,103.93,103.93,11714.0,91.9591,92.0032,91.8265,91.8265,11714.0
2021-01-29 12:00:00,103.88,103.93,103.82,103.91,7882.0,91.7823,91.8265,91.7293,91.8088,7882.0
2021-01-29 12:05:00,103.94,104.13,103.92,104.08,9588.0,91.8354,92.0032,91.8177,91.9591,9588.0
2021-01-29 12:10:00,104.1,104.16,103.86,103.91,14845.0,91.9767,92.0297,91.7647,91.8088,14845.0
2021-01-29 12:15:00,103.84,103.91,103.72,103.72,32692.0,91.747,91.8088,91.641,91.641,32692.0
2021-01-29 12:20:00,103.75,103.86,103.59,103.65,16031.0,91.6675,91.7647,91.5261,91.5791,16031.0
2021-01-29 12:25:00,103.6,103.76,103.6,103.7,9205.0,91.535,91.6763,91.535,91.6233,9205.0
2021-01-29 12:30:00,103.7,103.84,103.67,103.7,20064.0,91.6233,91.747,91.5968,91.6233,20064.0
2021-01-29 12:35:00,103.71,103.81,103.65,103.75,31423.0,91.6321,91.7205,91.5791,91.6675,31423.0
2021-01-29 12:40:00,103.75,104.06,103.74,103.94,39324.0,91.6675,91.9414,91.6586,91.8354,39324.0
2021-01-29 12:45:00,103.89,103.9,103.61,103.61,32753.0,91.7912,91.8,91.5438,91.5438,32753.0
2021-01-29 12:50:00,103.61,103.84,103.61,103.79,11050.0,91.5438,91.747,91.5438,91.7028,11050.0
2021-01-29 12:55:00,103.79,103.91,103.72,103.73,9531.0,91.7028,91.8088,91.641,91.6498,9531.0
2021-01-29 13:00:00,103.68,103.93,103.63,103.85,8116.0,91.6056,91.8265,91.5615,91.7558,8116.0
2021-01-29 13:05:00,103.81,103.97,103.78,103.84,17319.0,91.7205,91.8619,91.694,91.747,17319.0
2021-01-29 13:10:00,103.86,103.87,103.46,103.48,22997.0,91.7647,91.7735,91.4113,91.4289,22997.0
2021-01-29 13:15:00,103.32,103.32,102.68,102.68,36249.0,91.2876,91.2876,90.7221,90.7221,36249.0
2021-01-29 13:20:00,102.65,102.89,102.6,102.69,27163.0,90.6956,90.9076,90.6514,90.7309,27163.0
2021-01-29 13:25:00,102.66,103.03,102.58,102.75,56251.0,90.7044,91.0313,90.6337,90.7839,56251.0
2021-01-29 13:30:00,102.69,102.87,102.63,102.87,14331.0,90.7309,90.89,90.6779,90.89,14331.0
2021-01-29 13:35:00,102.87,103.02,102.8,103.02,10332.0,90.89,91.0225,90.8281,91.0225,10332.0
2021-01-29 13:40:00,103.03,103.13,102.88,102.93,11922.0,91.0313,91.1197,90.8988,90.943,11922.0
2021-01-29 13:45:00,102.91,103.02,102.72,102.79,10542.0,90.9253,91.0225,90.7574,90.8193,10542.0
2021-01-29 13:50:00,102.83,102.97,102.78,102.91,17075.0,90.8546,90.9783,90.8104,90.9253,17075.0
2021-01-29 13:55:00,102.91,102.95,102.71,102.76,9285.0,90.9253,90.9606,90.7486,90.7928,9285.0
2021-01-29 14:00:00,102.75,103.28,102.75,103.27,26956.0,90.7839,91.2522,90.7839,91.2434,26956.0
2021-01-29 14:05:00,103.22,103.42,103.2,103.41,11246.0,91.1992,91.3759,91.1815,91.3671,11246.0
2021-01-29 14:10:00,103.38,103.46,103.35,103.39,8415.0,91.3406,91.4113,91.3141,91.3494,8415.0
2021-01-29 14:15:00,103.44,103.55,103.4,103.5,10077.0,91.3936,91.4908,91.3582,91.4466,10077.0
2021-01-29 14:20:00,103.48,103.62,103.43,103.62,8075.0,91.4289,91.5526,91.3847,91.5526,8075.0
2021-01-29 14:25:00,103.63,103.71,103.53,103.53,10687.0,91.5615,91.6321,91.4731,91.4731,10687.0
2021-01-29 14:30:00,103.52,103.52,103.03,103.15,9369.0,91.4643,91.4643,91.0313,91.1374,9369.0
2021-01-29 14:35:00,103.17,103.37,103.16,103.32,16208.0,91.155,91.3317,91.1462,91.2876,16208.0
2021-01-29 14:40:00,103.35,103.35,103.06,103.17,9118.0,91.3141,91.3141,91.0578,91.155,9118.0
2021-01-29 14:45:00,103.19,103.42,103.09,103.38,16008.0,91.1727,91.3759,91.0843,91.3406,16008.0
2021-01-29 14:50:00,103.38,103.62,103.37,103.55,13020.0,91.3406,91.5526,91.3317,91.4908,13020.0
2021-01-29 14:55:00,103.57,103.69,103.55,103.62,14238.0,91.5084,91.6145,91.4908,91.5526,14238.0
2021-01-29 15:00:00,103.63,103.87,103.61,103.82,15211.0,91.5615,91.7735,91.5438,91.7293,15211.0
2021-01-29 15:05:00,103.8,103.92,103.78,103.92,11402.0,91.7117,91.8177,91.694,91.8177,11402.0
2021-01-29 15:10:00,103.92,104.1,103.91,104.07,16631.0,91.8177,91.9767,91.8088,91.9502,16631.0
2021-01-29 15:15:00,104.05,104.05,103.77,103.8,11792.0,91.9325,91.9325,91.6852,91.7117,11792.0
2021-01-29 15:20:00,103.81,103.91,103.78,103.9,14465.0,91.7205,91.8088,91.694,91.8,14465.0
2021-01-29 15:25:00,103.88,103.94,103.6,103.67,13657.0,91.7823,91.8354,91.535,91.5968,13657.0
2021-01-29 15:30:00,103.63,103.92,103.62,103.83,19000.0,91.5615,91.8177,91.5526,91.7382,19000.0
2021-01-29 15:35:00,103.84,103.88,103.61,103.61,22501.0,91.747,91.7823,91.5438,91.5438,22501.0
2021-01-29 15:40:00,103.6,103.78,103.43,103.49,43042.0,91.535,91.694,91.3847,91.4378,43042.0
2021-01-29 15:45:00,103.43,103.45,103.06,103.06,28759.0,91.3847,91.4024,91.0578,91.0578,28759.0
2021-01-29 15:50:00,103.06,103.8,103.05,103.64,45350.0,91.0578,91.7117,91.049,91.5703,45350.0
2021-01-29 15:55:00,103.58,103.83,103.13,103.22,96138.0,91.5173,91.7382,91.1197,91.1992,96138.0
2021-02-01 09:30:00,104.01,104.07,102.79,102.84,67710.0,91.8972,91.9502,90.8193,90.8635,67710.0
2021-02-01 09:35:00,102.82,103.35,102.28,102.63,27785.0,90.8458,91.3141,90.3687,90.6779,27785.0
2021-02-01 09:40:00,102.71,102.93,102.25,102.57,29806.0,90.7486,90.943,90.3422,90.6249,29806.0
2021-02-01 09:45:00,102.49,103.02,102.3,103.02,19162.0,90.5542,91.0225,90.3863,91.0225,19162.0
2021-02-01 09:50:00,103.04,103.08,102.62,103.01,21097.0,91.0402,91.0755,90.6691,91.0137,21097.0
2021-02-01 09:55:00,103.02,103.47,102.97,103.09,20556.0,91.0225,91.4201,90.9783,91.0843,20556.0
2021-02-01 10:00:00,103.04,103.34,102.88,103.32,12184.0,91.0402,91.3052,90.8988,91.2876,12184.0
2021-02-01 10:05:00,103.29,103.51,103.17,103.35,8788.0,91.2611,91.4554,91.155,91.3141,8788.0
2021-02-01 10:10:00,103.44,103.44,103.01,103.01,7951.0,91.3936,91.3936,91.0137,91.0137,7951.0
2021-02-01 10:15:00,103.1,103.26,103.06,103.18,21133.0,91.0932,91.2345,91.0578,91.1639,21133.0
2021-02-01 10:20:00,103.32,103.32,103.1,103.28,16041.0,91.2876,91.2876,91.0932,91.2522,16041.0
2021-02-01 10:25:00,103.29,103.42,103.1,103.1,15465.0,91.2611,91.3759,91.0932,91.0932,15465.0
2021-02-01 10:30:00,103.09,103.34,103.01,103.09,14409.0,91.0843,91.3052,91.0137,91.0843,14409.0
2021-02-01 10:35:00,103.01,103.15,102.93,103.06,15325.0,91.0137,91.1374,90.943,91.0578,15325.0
2021-02-01 10:40:00,103.11,103.42,103.07,103.29,9196.0,91.102,91.3759,91.0667,91.2611,9196.0
2021-02-01 10:45:00,103.32,103.63,103.31,103.54,20437.0,91.2876,91.5615,91.2787,91.4819,20437.0
2021-02-01 10:50:00,103.51,103.64,103.17,103.24,19174.0,91.4554,91.5703,91.155,91.2169,19174.0
2021-02-01 10:55:00,103.2,103.24,103.02,103.15,13091.0,91.1815,91.2169,91.0225,91.1374,13091.0
2021-02-01 11:00:00,103.1,103.3,103.01,103.29,10721.0,91.0932,91.2699,91.0137,91.2611,10721.0
2021-02-01 11:05:00,103.28,103.47,103.2,103.2,11035.0,91.2522,91.4201,91.1815,91.1815,11035.0
2021-02-01 11:10:00,103.17,103.53,103.17,103.41,18062.0,91.155,91.4731,91.155,91.3671,18062.0
2021-02-01 11:15:00,103.47,103.69,103.47,103.69,10000.0,91.4201,91.6145,91.4201,91.6145,10000.0
2021-02-01 11:20:00,103.69,103.86,103.61,103.68,7297.0,91.6145,91.7647,91.5438,91.6056,7297.0
2021-02-01 11:25:00,103.67,103.95,103.67,103.9,16938.0,91.5968,91.8442,91.5968,91.8,16938.0
2021-02-01 11:30:00,103.95,104.04,103.9,103.91,13511.0,91.8442,91.9237,91.8,91.8088,13511.0
2021-02-01 11:35:00,103.93,104.04,103.87,104.01,9665.0,91.8265,91.9237,91.7735,91.8972,9665.0
2021-02-01 11:40:00,103.96,104.36,103.96,104.29,14831.0,91.853,92.2064,91.853,92.1446,14831.0
2021-02-01 11:45:00,104.26,104.44,104.2,104.26,13623.0,92.1181,92.2771,92.0651,92.1181,13623.0
2021-02-01 11:50:00,104.23,104.42,104.13,104.13,16547.0,92.0916,92.2595,92.0032,92.0032,16547.0
2021-02-01 11:55:00,104.12,104.31,103.99,104.05,40364.0,91.9944,92.1623,91.8795,91.9325,40364.0
2021-02-01 12:00:00,104.04,104.26,104.03,104.12,8383.0,91.9237,92.1181,91.9149,91.9944,8383.0
2021-02-01 12:05:00,104.14,104.14,103.94,103.94,7658.0,92.0121,92.0121,91.8354,91.8354,7658.0
2021-02-01 12:10:00,103.94,104.32,103.93,104.31,7972.0,91.8354,92.1711,91.8265,92.1623,7972.0
2021-02-01 12:15:00,104.3,104.46,104.29,104.36,18444.0,92.1534,92.2948,92.1446,92.2064,18444.0
2021-02-01 12:20:00,104.38,104.38,104.19,104.22,13082.0,92.2241,92.2241,92.0562,92.0827,13082.0
2021-02-01 12:25:00,104.22,104.45,104.15,104.42,32100.0,92.0827,92.286,92.0209,92.2595,32100.0
2021-02-01 12:30:00,104.44,104.62,104.37,104.53,11358.0,92.2771,92.4362,92.2153,92.3566,11358.0
2021-02-01 12:35:00,104.59,104.6,104.36,104.45,8421.0,92.4097,92.4185,92.2064,92.286,8421.0
2021-02-01 12:40:00,104.43,104.5,104.37,104.4,11014.0,92.2683,92.3301,92.2153,92.2418,11014.0
2021-02-01 12:45:00,104.37,104.55,104.19,104.49,14426.0,92.2153,92.3743,92.0562,92.3213,14426.0
2021-02-01 12:50:00,104.49,104.6,104.46,104.58,11000.0,92.3213,92.4185,92.2948,92.4008,11000.0
2021-02-01 12:55:00,104.58,104.79,104.55,104.76,11583.0,92.4008,92.5864,92.3743,92.5599,11583.0
2021-02-01 13:00:00,104.77,104.79,104.62,104.77,10620.0,92.5687,92.5864,92.4362,92.5687,10620.0
2021-02-01 13:05:00,104.8,104.85,104.71,104.82,15359.0,92.5952,92.6394,92.5157,92.6129,15359.0
2021-02-01 13:10:00,104.82,104.82,104.67,104.73,10472.0,92.6129,92.6129,92.4803,92.5334,10472.0
2021-02-01 13:15:00,104.75,104.82,104.7,104.75,8124.0,92.551,92.6129,92.5068,92.551,8124.0
2021-02-01 13:20:00,104.75,104.8,104.71,104.71,6819.0,92.551,92.5952,92.5157,92.5157,6819.0
2021-02-01 13:25:00,104.71,104.88,104.71,104.88,7502.0,92.5157,92.6659,92.5157,92.6659,7502.0
2021-02-01 13:30:00,104.89,105.0,104.86,104.88,9098.0,92.6747,92.7719,92.6482,92.6659,9098.0
2021-02-01 13:35:00,104.87,104.88,104.34,104.4,20210.0,92.657,92.6659,92.1888,92.2418,20210.0
2021-02-01 13:40:00,104.4,104.4,104.27,104.31,6840.0,92.2418,92.2418,92.1269,92.1623,6840.0
2021-02-01 13:45:00,104.34,104.4,104.16,104.24,6942.0,92.1888,92.2418,92.0297,92.1004,6942.0
2021-02-01 13:50:00,104.24,104.24,104.03,104.16,17264.0,92.1004,92.1004,91.9149,92.0297,17264.0
2021-02-01 13:55:00,104.16,104.26,104.05,104.17,21451.0,92.0297,92.1181,91.9325,92.0386,21451.0
2021-02-01 14:00:00,104.17,104.17,104.03,104.1,7624.0,92.0386,92.0386,91.9149,91.9767,7624.0
2021-02-01 14:05:00,104.09,104.33,104.07,104.28,13863.0,91.9679,92.1799,91.9502,92.1358,13863.0
2021-02-01 14:10:00,104.27,104.46,104.25,104.45,11162.0,92.1269,92.2948,92.1093,92.286,11162.0
2021-02-01 14:15:00,104.44,104.8,104.39,104.73,22958.0,92.2771,92.5952,92.2329,92.5334,22958.0
2021-02-01 14:20:00,104.73,104.86,104.62,104.86,11034.0,92.5334,92.6482,92.4362,92.6482,11034.0
2021-02-01 14:25:00,104.86,104.98,104.84,104.89,25313.0,92.6482,92.7542,92.6305,92.6747,25313.0
2021-02-01 14:30:00,104.88,105.09,104.87,104.95,12786.0,92.6659,92.8514,92.657,92.7277,12786.0
2021-02-01 14:35:00,104.95,105.08,104.94,105.08,5931.0,92.7277,92.8426,92.7189,92.8426,5931.0
2021-02-01 14:40:00,105.1,105.29,105.08,105.23,13018.0,92.8603,93.0281,92.8426,92.9751,13018.0
2021-02-01 14:45:00,105.25,105.27,105.11,105.17,13809.0,92.9928,93.0105,92.8691,92.9221,13809.0
2021-02-01 14:50:00,105.17,105.3,105.06,105.25,27418.0,92.9221,93.037,92.8249,92.9928,27418.0
2021-02-01 14:55:00,105.26,105.29,105.04,105.21,19665.0,93.0016,93.0281,92.8073,92.9575,19665.0
2021-02-01 15:00:00,105.2,105.25,105.08,105.18,17895.0,92.9486,92.9928,92.8426,92.9309,17895.0
2021-02-01 15:05:00,105.15,105.25,105.08,105.2,13942.0,92.9044,92.9928,92.8426,92.9486,13942.0
2021-02-01 15:10:00,105.23,105.41,105.15,105.35,24315.0,92.9751,93.1342,92.9044,93.0811,24315.0
2021-02-01 15:15:00,105.35,105.4,105.22,105.24,33208.0,93.0811,93.1253,92.9663,92.984,33208.0
2021-02-01 15:20:00,105.24,105.27,104.81,104.88,19810.0,92.984,93.0105,92.604,92.6659,19810.0
2021-02-01 15:25:00,104.92,104.99,104.76,104.93,22814.0,92.7012,92.7631,92.5599,92.7101,22814.0
2021-02-01 15:30:00,104.92,105.04,104.9,105.01,26655.0,92.7012,92.8073,92.6836,92.7807,26655.0
2021-02-01 15:35:00,105.01,105.38,105.01,105.29,44390.0,92.7807,93.1077,92.7807,93.0281,44390.0
2021-02-01 15:40:00,105.3,105.46,105.26,105.34,43695.0,93.037,93.1783,93.0016,93.0723,43695.0
2021-02-01 15:45:00,105.34,105.44,105.3,105.3,37815.0,93.0723,93.1607,93.037,93.037,37815.0
2021-02-01 15:50:00,105.33,105.76,105.25,105.76,68098.0,93.0635,93.4434,92.9928,93.4434,68098.0
2021-02-01 15:55:00,105.77,106.03,105.67,105.91,306311.0,93.4522,93.682,93.3639,93.5759,306311.0
2021-02-02 09:30:00,106.61,106.64,105.87,105.95,44646.0,94.1944,94.2209,93.5406,93.6113,44646.0
2021-02-02 09:35:00,106.02,106.3,105.4,105.45,13124.0,93.6731,93.9205,93.1253,93.1695,13124.0
2021-02-02 09:40:00,105.55,105.79,105.49,105.58,10182.0,93.2579,93.4699,93.2048,93.2844,10182.0
2021-02-02 09:45:00,105.69,106.55,105.67,106.43,13243.0,93.3816,94.1414,93.3639,94.0354,13243.0
2021-02-02 09:50:00,106.51,106.64,106.36,106.61,12452.0,94.1061,94.2209,93.9735,94.1944,12452.0
2021-02-02 09:55:00,106.58,106.72,106.09,106.09,13584.0,94.1679,94.2916,93.735,93.735,13584.0
2021-02-02 10:00:00,106.11,106.44,105.99,106.33,16765.0,93.7526,94.0442,93.6466,93.947,16765.0
2021-02-02 10:05:00,106.33,106.5,106.22,106.48,13392.0,93.947,94.0972,93.8498,94.0796,13392.0
2021-02-02 10:10:00,106.51,106.58,106.28,106.28,9801.0,94.1061,94.1679,93.9028,93.9028,9801.0
2021-02-02 10:15:00,106.31,106.56,106.27,106.47,12224.0,93.9293,94.1502,93.894,94.0707,12224.0
2021-02-02 10:20:00,106.42,106.44,106.22,106.31,16785.0,94.0265,94.0442,93.8498,93.9293,16785.0
2021-02-02 10:25:00,106.3,106.44,105.8,105.84,11131.0,93.9205,94.0442,93.4787,93.5141,11131.0
2021-02-02 10:30:00,105.83,106.09,105.77,105.91,8389.0,93.5052,93.735,93.4522,93.5759,8389.0
2021-02-02 10:35:00,105.94,106.15,105.93,106.07,9038.0,93.6024,93.788,93.5936,93.7173,9038.0
2021-02-02 10:40:00,106.11,106.29,105.99,106.17,7223.0,93.7526,93.9117,93.6466,93.8057,7223.0
2021-02-02 10:45:00,106.23,106.34,106.22,106.28,7613.0,93.8587,93.9559,93.8498,93.9028,7613.0
2021-02-02 10:50:00,106.36,106.49,106.28,106.4,8625.0,93.9735,94.0884,93.9028,94.0089,8625.0
2021-02-02 10:55:00,106.45,106.58,106.31,106.52,8722.0,94.053,94.1679,93.9293,94.1149,8722.0
2021-02-02 11:00:00,106.56,106.87,106.51,106.7,16949.0,94.1502,94.4241,94.1061,94.2739,16949.0
2021-02-02 11:05:00,106.73,106.91,106.71,106.91,7525.0,94.3004,94.4595,94.2828,94.4595,7525.0
2021-02-02 11:10:00,106.93,107.02,106.85,106.98,10272.0,94.4771,94.5567,94.4065,94.5213,10272.0
2021-02-02 11:15:00,106.95,106.96,106.69,106.78,7273.0,94.4948,94.5037,94.2651,94.3446,7273.0
2021-02-02 11:20:00,106.79,106.84,106.67,106.68,10531.0,94.3534,94.3976,94.2474,94.2563,10531.0
2021-02-02 11:25:00,106.68,106.85,106.68,106.83,3684.0,94.2563,94.4065,94.2563,94.3888,3684.0
2021-02-02 11:30:00,106.82,106.98,106.81,106.94,11488.0,94.38,94.5213,94.3711,94.486,11488.0
2021-02-02 11:35:00,106.97,107.0,106.89,106.89,6697.0,94.5125,94.539,94.4418,94.4418,6697.0
2021-02-02 11:40:00,106.89,107.0,106.89,107.0,12742.0,94.4418,94.539,94.4418,94.539,12742.0
2021-02-02 11:45:00,107.01,107.05,106.95,107.05,12199.0,94.5478,94.5832,94.4948,94.5832,12199.0
2021-02-02 11:50:00,107.09,107.15,107.03,107.07,6937.0,94.6185,94.6715,94.5655,94.6008,6937.0
2021-02-02 11:55:00,107.11,107.15,107.03,107.11,9144.0,94.6362,94.6715,94.5655,94.6362,9144.0
2021-02-02 12:00:00,107.14,107.2,107.08,107.16,14624.0,94.6627,94.7157,94.6097,94.6804,14624.0
2021-02-02 12:05:00,107.22,107.22,106.99,107.09,7539.0,94.7334,94.7334,94.5302,94.6185,7539.0
2021-02-02 12:10:00,107.07,107.16,107.01,107.12,5690.0,94.6008,94.6804,94.5478,94.645,5690.0
2021-02-02 12:15:00,107.09,107.13,106.88,106.9,8882.0,94.6185,94.6539,94.433,94.4506,8882.0
2021-02-02 12:20:00,106.93,107.02,106.71,106.73,17436.0,94.4771,94.5567,94.2828,94.3004,17436.0
2021-02-02 12:25:00,106.71,106.72,106.6,106.63,10002.0,94.2828,94.2916,94.1856,94.2121,10002.0
2021-02-02 12:30:00,106.66,106.72,106.58,106.58,6703.0,94.2386,94.2916,94.1679,94.1679,6703.0
2021-02-02 12:35:00,106.58,106.79,106.51,106.74,7762.0,94.1679,94.3534,94.1061,94.3093,7762.0
2021-02-02 12:40:00,106.74,106.84,106.71,106.81,6805.0,94.3093,94.3976,94.2828,94.3711,6805.0
2021-02-02 12:45:00,106.81,106.83,106.73,106.76,8488.0,94.3711,94.3888,94.3004,94.3269,8488.0
2021-02-02 12:50:00,106.74,106.84,106.74,106.83,21929.0,94.3093,94.3976,94.3093,94.3888,21929.0
2021-02-02 12:55:00,106.83,107.0,106.83,106.99,7394.0,94.3888,94.539,94.3888,94.5302,7394.0
2021-02-02 13:00:00,107.0,107.0,106.91,106.91,12226.0,94.539,94.539,94.4595,94.4595,12226.0
2021-02-02 13:05:00,106.93,107.02,106.83,107.0,17968.0,94.4771,94.5567,94.3888,94.539,17968.0
2021-02-02 13:10:00,107.01,107.1,107.0,107.06,5750.0,94.5478,94.6273,94.539,94.592,5750.0
2021-02-02 13:15:00,107.08,107.08,106.88,106.95,6364.0,94.6097,94.6097,94.433,94.4948,6364.0
2021-02-02 13:20:00,106.95,107.01,106.87,107.0,12239.0,94.4948,94.5478,94.4241,94.539,12239.0
2021-02-02 13:25:00,107.03,107.09,107.01,107.04,6266.0,94.5655,94.6185,94.5478,94.5743,6266.0
2021-02-02 13:30:00,107.04,107.17,107.03,107.17,8530.0,94.5743,94.6892,94.5655,94.6892,8530.0
2021-02-02 13:35:00,107.15,107.17,107.03,107.07,11963.0,94.6715,94.6892,94.5655,94.6008,11963.0
2021-02-02 13:40:00,107.07,107.09,107.0,107.02,9737.0,94.6008,94.6185,94.539,94.5567,9737.0
2021-02-02 13:45:00,107.03,107.13,107.02,107.11,10319.0,94.5655,94.6539,94.5567,94.6362,10319.0
2021-02-02 13:50:00,107.13,107.13,106.97,107.01,5765.0,94.6539,94.6539,94.5125,94.5478,5765.0
2021-02-02 13:55:00,107.0,107.2,106.95,107.18,19198.0,94.539,94.7157,94.4948,94.698,19198.0
2021-02-02 14:00:00,107.16,107.35,107.16,107.35,16951.0,94.6804,94.8482,94.6804,94.8482,16951.0
2021-02-02 14:05:00,107.35,107.44,107.34,107.35,21628.0,94.8482,94.9278,94.8394,94.8482,21628.0
2021-02-02 14:10:00,107.38,107.42,107.34,107.38,15210.0,94.8747,94.9101,94.8394,94.8747,15210.0
2021-02-02 14:15:00,107.36,107.39,107.24,107.24,18296.0,94.8571,94.8836,94.751,94.751,18296.0
2021-02-02 14:20:00,107.25,107.32,106.84,106.84,12425.0,94.7599,94.8217,94.3976,94.3976,12425.0
2021-02-02 14:25:00,106.87,106.97,106.85,106.9,13558.0,94.4241,94.5125,94.4065,94.4506,13558.0
2021-02-02 14:30:00,106.93,107.12,106.93,107.06,14349.0,94.4771,94.645,94.4771,94.592,14349.0
2021-02-02 14:35:00,107.06,107.16,107.02,107.11,18627.0,94.592,94.6804,94.5567,94.6362,18627.0
2021-02-02 14:40:00,107.11,107.12,107.02,107.09,15861.0,94.6362,94.645,94.5567,94.6185,15861.0
2021-02-02 14:45:00,107.08,107.15,107.05,107.11,12952.0,94.6097,94.6715,94.5832,94.6362,12952.0
2021-02-02 14:50:00,107.11,107.15,106.98,106.98,14407.0,94.6362,94.6715,94.5213,94.5213,14407.0
2021-02-02 14:55:00,107.0,107.02,106.88,107.02,10885.0,94.539,94.5567,94.433,94.5567,10885.0
2021-02-02 15:00:00,107.02,107.02,106.81,106.9,20163.0,94.5567,94.5567,94.3711,94.4506,20163.0
2021-02-02 15:05:00,106.86,107.0,106.84,107.0,11333.0,94.4153,94.539,94.3976,94.539,11333.0
2021-02-02 15:10:00,106.98,107.05,106.9,106.91,27652.0,94.5213,94.5832,94.4506,94.4595,27652.0
2021-02-02 15:15:00,106.9,107.1,106.9,107.1,18556.0,94.4506,94.6273,94.4506,94.6273,18556.0
2021-02-02 15:20:00,107.11,107.17,107.03,107.04,16055.0,94.6362,94.6892,94.5655,94.5743,16055.0
2021-02-02 15:25:00,107.02,107.07,106.91,106.92,18403.0,94.5567,94.6008,94.4595,94.4683,18403.0
2021-02-02 15:30:00,106.91,107.04,106.73,106.75,21198.0,94.4595,94.5743,94.3004,94.3181,21198.0
2021-02-02 15:35:00,106.75,106.95,106.74,106.94,23809.0,94.3181,94.4948,94.3093,94.486,23809.0
2021-02-02 15:40:00,106.98,107.06,106.85,106.87,22720.0,94.5213,94.592,94.4065,94.4241,22720.0
2021-02-02 15:45:00,106.86,106.99,106.85,106.85,21810.0,94.4153,94.5302,94.4065,94.4065,21810.0
2021-02-02 15:50:00,106.85,107.17,106.85,107.02,44410.0,94.4065,94.6892,94.4065,94.5567,44410.0
2021-02-02 15:55:00,107.02,107.1,106.83,106.83,125857.0,94.5567,94.6273,94.3888,94.3888,125857.0
2021-02-03 09:30:00,106.88,107.0,106.16,106.66,86963.0,94.433,94.539,93.7968,94.2386,86963.0
2021-02-03 09:35:00,106.47,106.76,106.43,106.47,11392.0,94.0707,94.3269,94.0354,94.0707,11392.0
2021-02-03 09:40:00,106.59,106.76,106.48,106.57,6258.0,94.1767,94.3269,94.0796,94.1591,6258.0
2021-02-03 09:45:00,106.51,106.61,106.31,106.38,8351.0,94.1061,94.1944,93.9293,93.9912,8351.0
2021-02-03 09:50:00,106.31,106.4,105.61,105.61,12266.0,93.9293,94.0089,93.3109,93.3109,12266.0
2021-02-03 09:55:00,105.61,105.64,105.24,105.47,11483.0,93.3109,93.3374,92.984,93.1872,11483.0
2021-02-03 10:00:00,105.48,105.66,105.35,105.66,8769.0,93.196,93.355,93.0811,93.355,8769.0
2021-02-03 10:05:00,105.66,105.66,105.44,105.5,6836.0,93.355,93.355,93.1607,93.2137,6836.0
2021-02-03 10:10:00,105.53,105.53,105.18,105.32,8835.0,93.2402,93.2402,92.9309,93.0546,8835.0
2021-02-03 10:15:00,105.39,105.39,105.05,105.05,5846.0,93.1165,93.1165,92.8161,92.8161,5846.0
2021-02-03 10:20:00,105.06,105.13,104.86,104.95,8240.0,92.8249,92.8868,92.6482,92.7277,8240.0
2021-02-03 10:25:00,104.98,105.04,104.74,104.74,8002.0,92.7542,92.8073,92.5422,92.5422,8002.0
2021-02-03 10:30:00,104.8,105.09,104.76,104.76,10421.0,92.5952,92.8514,92.5599,92.5599,10421.0
2021-02-03 10:35:00,104.7,105.0,104.61,105.0,19465.0,92.5068,92.7719,92.4273,92.7719,19465.0
2021-02-03 10:40:00,104.95,105.4,104.91,105.25,19177.0,92.7277,93.1253,92.6924,92.9928,19177.0
2021-02-03 10:45:00,105.28,105.32,105.15,105.23,9110.0,93.0193,93.0546,92.9044,92.9751,9110.0
2021-02-03 10:50:00,105.21,105.21,105.01,105.12,14404.0,92.9575,92.9575,92.7807,92.8779,14404.0
2021-02-03 10:55:00,105.09,105.12,105.01,105.07,8445.0,92.8514,92.8779,92.7807,92.8338,8445.0
2021-02-03 11:00:00,105.09,105.11,104.86,105.08,11912.0,92.8514,92.8691,92.6482,92.8426,11912.0
2021-02-03 11:05:00,105.06,105.09,104.92,105.03,16614.0,92.8249,92.8514,92.7012,92.7984,16614.0
2021-02-03 11:10:00,105.07,105.23,104.97,105.08,14459.0,92.8338,92.9751,92.7454,92.8426,14459.0
2021-02-03 11:15:00,105.11,105.23,105.1,105.1,18214.0,92.8691,92.9751,92.8603,92.8603,18214.0
2021-02-03 11:20:00,105.15,105.29,105.13,105.26,15987.0,92.9044,93.0281,92.8868,93.0016,15987.0
2021-02-03 11:25:00,105.26,105.44,105.22,105.28,10588.0,93.0016,93.1607,92.9663,93.0193,10588.0
2021-02-03 11:30:00,105.34,105.42,105.31,105.37,7837.0,93.0723,93.143,93.0458,93.0988,7837.0
2021-02-03 11:35:00,105.4,105.53,105.36,105.44,6751.0,93.1253,93.2402,93.09,93.1607,6751.0
2021-02-03 11:40:00,105.47,105.63,105.44,105.58,7138.0,93.1872,93.3285,93.1607,93.2844,7138.0
2021-02-03 11:45:00,105.57,105.65,105.55,105.55,6844.0,93.2755,93.3462,93.2579,93.2579,6844.0
2021-02-03 11:50:00,105.56,105.63,105.45,105.46,6997.0,93.2667,93.3285,93.1695,93.1783,6997.0
2021-02-03 11:55:00,105.44,105.48,105.33,105.35,6312.0,93.1607,93.196,93.0635,93.0811,6312.0
2021-02-03 12:00:00,105.38,105.39,105.21,105.25,8367.0,93.1077,93.1165,92.9575,92.9928,8367.0
2021-02-03 12:05:00,105.29,105.31,105.15,105.31,8857.0,93.0281,93.0458,92.9044,93.0458,8857.0
2021-02-03 12:10:00,105.33,105.46,105.31,105.4,9129.0,93.0635,93.1783,93.0458,93.1253,9129.0
2021-02-03 12:15:00,105.39,105.51,105.38,105.5,5405.0,93.1165,93.2225,93.1077,93.2137,5405.0
2021-02-03 12:20:00,105.5,105.51,105.38,105.41,12775.0,93.2137,93.2225,93.1077,93.1342,12775.0
2021-02-03 12:25:00,105.41,105.5,105.39,105.49,9644.0,93.1342,93.2137,93.1165,93.2048,9644.0
2021-02-03 12:30:00,105.55,105.66,105.54,105.63,7998.0,93.2579,93.355,93.249,93.3285,7998.0
2021-02-03 12:35:00,105.62,105.68,105.6,105.67,6268.0,93.3197,93.3727,93.302,93.3639,6268.0
2021-02-03 12:40:00,105.7,105.7,105.52,105.69,8380.0,93.3904,93.3904,93.2314,93.3816,8380.0
2021-02-03 12:45:00,105.68,105.8,105.66,105.77,13028.0,93.3727,93.4787,93.355,93.4522,13028.0
2021-02-03 12:50:00,105.76,105.8,105.7,105.76,8836.0,93.4434,93.4787,93.3904,93.4434,8836.0
2021-02-03 12:55:00,105.76,105.77,105.66,105.77,7179.0,93.4434,93.4522,93.355,93.4522,7179.0
2021-02-03 13:00:00,105.8,105.83,105.72,105.75,5790.0,93.4787,93.5052,93.4081,93.4346,5790.0
2021-02-03 13:05:00,105.72,105.77,105.44,105.55,5325.0,93.4081,93.4522,93.1607,93.2579,5325.0
2021-02-03 13:10:00,105.52,105.52,105.47,105.48,3946.0,93.2314,93.2314,93.1872,93.196,3946.0
2021-02-03 13:15:00,105.51,105.51,105.34,105.35,6536.0,93.2225,93.2225,93.0723,93.0811,6536.0
2021-02-03 13:20:00,105.37,105.4,105.3,105.32,27249.0,93.0988,93.1253,93.037,93.0546,27249.0
2021-02-03 13:25:00,105.33,105.35,105.2,105.3,8287.0,93.0635,93.0811,92.9486,93.037,8287.0
2021-02-03 13:30:00,105.31,105.4,105.3,105.4,5800.0,93.0458,93.1253,93.037,93.1253,5800.0
2021-02-03 13:35:00,105.38,105.59,105.38,105.53,7127.0,93.1077,93.2932,93.1077,93.2402,7127.0
2021-02-03 13:40:00,105.58,105.58,105.4,105.4,6397.0,93.2844,93.2844,93.1253,93.1253,6397.0
2021-02-03 13:45:00,105.37,105.42,105.34,105.42,5749.0,93.0988,93.143,93.0723,93.143,5749.0
2021-02-03 13:50:00,105.43,105.47,105.3,105.4,13833.0,93.1518,93.1872,93.037,93.1253,13833.0
2021-02-03 13:55:00,105.35,105.49,105.31,105.48,7432.0,93.0811,93.2048,93.0458,93.196,7432.0
2021-02-03 14:00:00,105.48,105.59,105.47,105.59,6537.0,93.196,93.2932,93.1872,93.2932,6537.0
2021-02-03 14:05:00,105.59,105.73,105.51,105.69,5249.0,93.2932,93.4169,93.2225,93.3816,5249.0
2021-02-03 14:10:00,105.67,105.71,105.66,105.69,8085.0,93.3639,93.3992,93.355,93.3816,8085.0
2021-02-03 14:15:00,105.68,105.72,105.56,105.68,6593.0,93.3727,93.4081,93.2667,93.3727,6593.0
2021-02-03 14:20:00,105.66,105.68,105.57,105.68,8437.0,93.355,93.3727,93.2755,93.3727,8437.0
2021-02-03 14:25:00,105.66,105.75,105.64,105.64,9855.0,93.355,93.4346,93.3374,93.3374,9855.0
2021-02-03 14:30:00,105.67,105.92,105.67,105.91,7533.0,93.3639,93.5848,93.3639,93.5759,7533.0
2021-02-03 14:35:00,105.88,106.01,105.87,105.91,11271.0,93.5494,93.6643,93.5406,93.5759,11271.0
2021-02-03 14:40:00,105.94,106.03,105.88,105.97,8491.0,93.6024,93.682,93.5494,93.6289,8491.0
2021-02-03 14:45:00,105.99,106.18,105.95,106.12,10071.0,93.6466,93.8145,93.6113,93.7615,10071.0
2021-02-03 14:50:00,106.14,106.19,106.09,106.15,11523.0,93.7791,93.8233,93.735,93.788,11523.0
2021-02-03 14:55:00,106.15,106.34,106.15,106.29,12823.0,93.788,93.9559,93.788,93.9117,12823.0
2021-02-03 15:00:00,106.27,106.32,106.14,106.18,12981.0,93.894,93.9382,93.7791,93.8145,12981.0
2021-02-03 15:05:00,106.2,106.38,106.18,106.38,14696.0,93.8322,93.9912,93.8145,93.9912,14696.0
2021-02-03 15:10:00,106.38,106.43,106.27,106.29,13839.0,93.9912,94.0354,93.894,93.9117,13839.0
2021-02-03 15:15:00,106.28,106.35,106.22,106.34,15649.0,93.9028,93.9647,93.8498,93.9559,15649.0
2021-02-03 15:20:00,106.35,106.35,106.2,106.29,12925.0,93.9647,93.9647,93.8322,93.9117,12925.0
2021-02-03 15:25:00,106.28,106.3,106.16,106.29,17612.0,93.9028,93.9205,93.7968,93.9117,17612.0
2021-02-03 15:30:00,106.32,106.33,106.18,106.31,20800.0,93.9382,93.947,93.8145,93.9293,20800.0
2021-02-03 15:35:00,106.31,106.34,106.23,106.31,22055.0,93.9293,93.9559,93.8587,93.9293,22055.0
2021-02-03 15:40:00,106.31,106.39,106.18,106.2,27018.0,93.9293,94.0,93.8145,93.8322,27018.0
2021-02-03 15:45:00,106.18,106.22,106.06,106.15,38146.0,93.8145,93.8498,93.7085,93.788,38146.0
2021-02-03 15:50:00,106.13,106.2,105.94,106.04,56222.0,93.7703,93.8322,93.6024,93.6908,56222.0
2021-02-03 15:55:00,106.02,106.12,105.91,106.0,99489.0,93.6731,93.7615,93.5759,93.6555,99489.0
2021-02-04 09:30:00,106.64,106.84,106.04,106.5,69422.0,94.2209,94.3976,93.6908,94.0972,69422.0
2021-02-04 09:35:00,106.67,107.07,106.62,106.75,20342.0,94.2474,94.6008,94.2032,94.3181,20342.0
2021-02-04 09:40:00,106.77,106.87,106.33,106.44,21385.0,94.3358,94.4241,93.947,94.0442,21385.0
2021-02-04 09:45:00,106.49,106.71,106.31,106.49,17590.0,94.0884,94.2828,93.9293,94.0884,17590.0
2021-02-04 09:50:00,106.5,106.93,106.4,106.92,14780.0,94.0972,94.4771,94.0089,94.4683,14780.0
2021-02-04 09:55:00,106.98,107.11,106.88,107.11,11785.0,94.5213,94.6362,94.433,94.6362,11785.0
2021-02-04 10:00:00,107.12,107.37,107.12,107.33,21012.0,94.645,94.8659,94.645,94.8306,21012.0
2021-02-04 10:05:00,107.32,107.32,106.85,106.93,9580.0,94.8217,94.8217,94.4065,94.4771,9580.0
2021-02-04 10:10:00,106.95,107.04,106.7,106.7,3720.0,94.4948,94.5743,94.2739,94.2739,3720.0
2021-02-04 10:15:00,106.69,106.69,106.43,106.54,5907.0,94.2651,94.2651,94.0354,94.1326,5907.0
2021-02-04 10:20:00,106.56,106.65,106.46,106.53,5566.0,94.1502,94.2298,94.0619,94.1237,5566.0
2021-02-04 10:25:00,106.52,106.72,106.49,106.54,5160.0,94.1149,94.2916,94.0884,94.1326,5160.0
2021-02-04 10:30:00,106.53,106.6,106.39,106.47,9811.0,94.1237,94.1856,94.0,94.0707,9811.0
2021-02-04 10:35:00,106.53,106.78,106.49,106.49,11078.0,94.1237,94.3446,94.0884,94.0884,11078.0
2021-02-04 10:40:00,106.58,106.68,106.51,106.67,5392.0,94.1679,94.2563,94.1061,94.2474,5392.0
2021-02-04 10:45:00,106.68,106.75,106.57,106.64,6063.0,94.2563,94.3181,94.1591,94.2209,6063.0
2021-02-04 10:50:00,106.62,106.98,106.6,106.79,30580.0,94.2032,94.5213,94.1856,94.3534,30580.0
2021-02-04 10:55:00,106.86,106.86,106.63,106.74,6378.0,94.4153,94.4153,94.2121,94.3093,6378.0
2021-02-04 11:00:00,106.75,106.95,106.68,106.75,31448.0,94.3181,94.4948,94.2563,94.3181,31448.0
2021-02-04 11:05:00,106.8,107.07,106.79,107.05,7804.0,94.3623,94.6008,94.3534,94.5832,7804.0
2021-02-04 11:10:00,107.05,107.05,106.84,106.9,12439.0,94.5832,94.5832,94.3976,94.4506,12439.0
2021-02-04 11:15:00,106.85,107.09,106.8,107.06,8061.0,94.4065,94.6185,94.3623,94.592,8061.0
2021-02-04 11:20:00,107.05,107.09,106.91,106.93,9070.0,94.5832,94.6185,94.4595,94.4771,9070.0
2021-02-04 11:25:00,106.93,106.93,106.67,106.82,6961.0,94.4771,94.4771,94.2474,94.38,6961.0
2021-02-04 11:30:00,106.85,106.95,106.7,106.95,9872.0,94.4065,94.4948,94.2739,94.4948,9872.0
2021-02-04 11:35:00,106.95,106.95,106.76,106.76,5912.0,94.4948,94.4948,94.3269,94.3269,5912.0
2021-02-04 11:40:00,106.76,106.94,106.73,106.73,4256.0,94.3269,94.486,94.3004,94.3004,4256.0
2021-02-04 11:45:00,106.76,106.86,106.69,106.85,6598.0,94.3269,94.4153,94.2651,94.4065,6598.0
2021-02-04 11:50:00,106.85,106.86,106.73,106.84,6181.0,94.4065,94.4153,94.3004,94.3976,6181.0
2021-02-04 11:55:00,106.87,107.0,106.85,107.0,22108.0,94.4241,94.539,94.4065,94.539,22108.0
2021-02-04 12:00:00,107.02,107.07,106.78,106.86,12838.0,94.5567,94.6008,94.3446,94.4153,12838.0
2021-02-04 12:05:00,106.87,106.92,106.82,106.86,6892.0,94.4241,94.4683,94.38,94.4153,6892.0
2021-02-04 12:10:00,106.89,106.9,106.8,106.83,4575.0,94.4418,94.4506,94.3623,94.3888,4575.0
2021-02-04 12:15:00,106.84,106.86,106.76,106.78,4263.0,94.3976,94.4153,94.3269,94.3446,4263.0
2021-02-04 12:20:00,106.75,106.83,106.53,106.53,4723.0,94.3181,94.3888,94.1237,94.1237,4723.0
2021-02-04 12:25:00,106.58,106.71,106.52,106.7,7563.0,94.1679,94.2828,94.1149,94.2739,7563.0
2021-02-04 12:30:00,106.7,106.72,106.52,106.52,8404.0,94.2739,94.2916,94.1149,94.1149,8404.0
2021-02-04 12:35:00,106.5,106.63,106.41,106.41,7466.0,94.0972,94.2121,94.0177,94.0177,7466.0
2021-02-04 12:40:00,106.46,106.52,106.35,106.42,7120.0,94.0619,94.1149,93.9647,94.0265,7120.0
2021-02-04 12:45:00,106.45,106.5,106.43,106.48,3415.0,94.053,94.0972,94.0354,94.0796,3415.0
2021-02-04 12:50:00,106.45,106.5,106.4,106.47,3750.0,94.053,94.0972,94.0089,94.0707,3750.0
2021-02-04 12:55:00,106.47,106.48,106.39,106.39,3515.0,94.0707,94.0796,94.0,94.0,3515.0
2021-02-04 13:00:00,106.4,106.45,106.28,106.28,4850.0,94.0089,94.053,93.9028,93.9028,4850.0
2021-02-04 13:05:00,106.27,106.4,106.27,106.39,6862.0,93.894,94.0089,93.894,94.0,6862.0
2021-02-04 13:10:00,106.42,106.51,106.34,106.49,7671.0,94.0265,94.1061,93.9559,94.0884,7671.0
2021-02-04 13:15:00,106.45,106.55,106.39,106.53,9236.0,94.053,94.1414,94.0,94.1237,9236.0
2021-02-04 13:20:00,106.53,106.59,106.44,106.5,8053.0,94.1237,94.1767,94.0442,94.0972,8053.0
2021-02-04 13:25:00,106.5,106.63,106.47,106.61,9117.0,94.0972,94.2121,94.0707,94.1944,9117.0
2021-02-04 13:30:00,106.61,106.68,106.48,106.61,11907.0,94.1944,94.2563,94.0796,94.1944,11907.0
2021-02-04 13:35:00,106.65,106.7,106.58,106.7,8137.0,94.2298,94.2739,94.1679,94.2739,8137.0
2021-02-04 13:40:00,106.66,106.85,106.66,106.78,6587.0,94.2386,94.4065,94.2386,94.3446,6587.0
2021-02-04 13:45:00,106.81,106.81,106.69,106.69,10572.0,94.3711,94.3711,94.2651,94.2651,10572.0
2021-02-04 13:50:00,106.71,106.83,106.65,106.8,9684.0,94.2828,94.3888,94.2298,94.3623,9684.0
2021-02-04 13:55:00,106.77,106.79,106.68,106.73,6122.0,94.3358,94.3534,94.2563,94.3004,6122.0
2021-02-04 14:00:00,106.73,106.78,106.67,106.71,9910.0,94.3004,94.3446,94.2474,94.2828,9910.0
2021-02-04 14:05:00,106.7,106.8,106.7,106.8,10201.0,94.2739,94.3623,94.2739,94.3623,10201.0
2021-02-04 14:10:00,106.79,106.79,106.59,106.65,10039.0,94.3534,94.3534,94.1767,94.2298,10039.0
2021-02-04 14:15:00,106.63,106.69,106.52,106.52,21355.0,94.2121,94.2651,94.1149,94.1149,21355.0
2021-02-04 14:20:00,106.52,106.54,106.39,106.4,6919.0,94.1149,94.1326,94.0,94.0089,6919.0
2021-02-04 14:25:00,106.42,106.55,106.38,106.42,10474.0,94.0265,94.1414,93.9912,94.0265,10474.0
2021-02-04 14:30:00,106.43,106.66,106.41,106.61,9978.0,94.0354,94.2386,94.0177,94.1944,9978.0
2021-02-04 14:35:00,106.62,106.63,106.54,106.59,13497.0,94.2032,94.2121,94.1326,94.1767,13497.0
2021-02-04 14:40:00,106.59,106.64,106.57,106.64,10514.0,94.1767,94.2209,94.1591,94.2209,10514.0
2021-02-04 14:45:00,106.64,106.68,106.56,106.68,8344.0,94.2209,94.2563,94.1502,94.2563,8344.0
2021-02-04 14:50:00,106.72,106.87,106.72,106.85,13697.0,94.2916,94.4241,94.2916,94.4065,13697.0
2021-02-04 14:55:00,106.84,106.9,106.83,106.89,12734.0,94.3976,94.4506,94.3888,94.4418,12734.0
2021-02-04 15:00:00,106.87,106.89,106.73,106.82,13872.0,94.4241,94.4418,94.3004,94.38,13872.0
2021-02-04 15:05:00,106.83,106.92,106.82,106.85,16746.0,94.3888,94.4683,94.38,94.4065,16746.0
2021-02-04 15:10:00,106.89,106.89,106.71,106.72,11044.0,94.4418,94.4418,94.2828,94.2916,11044.0
2021-02-04 15:15:00,106.71,106.76,106.61,106.61,11246.0,94.2828,94.3269,94.1944,94.1944,11246.0
2021-02-04 15:20:00,106.61,106.64,106.4,106.42,17424.0,94.1944,94.2209,94.0089,94.0265,17424.0
2021-02-04 15:25:00,106.42,106.57,106.42,106.46,17771.0,94.0265,94.1591,94.0265,94.0619,17771.0
2021-02-04 15:30:00,106.48,106.54,106.34,106.36,22433.0,94.0796,94.1326,93.9559,93.9735,22433.0
2021-02-04 15:35:00,106.34,106.43,106.27,106.33,26179.0,93.9559,94.0354,93.894,93.947,26179.0
2021-02-04 15:40:00,106.31,106.4,106.24,106.27,22384.0,93.9293,94.0089,93.8675,93.894,22384.0
2021-02-04 15:45:00,106.24,106.31,106.06,106.09,29845.0,93.8675,93.9293,93.7085,93.735,29845.0
2021-02-04 15:50:00,106.11,106.26,106.06,106.15,42911.0,93.7526,93.8852,93.7085,93.788,42911.0
2021-02-04 15:55:00,106.16,106.48,106.04,106.37,173869.0,93.7968,94.0796,93.6908,93.9824,173869.0
2021-02-05 09:30:00,106.29,106.92,105.85,106.27,47216.0,93.9117,94.4683,93.5229,93.894,47216.0
2021-02-05 09:35:00,106.34,106.75,106.19,106.52,6884.0,93.9559,94.3181,93.8233,94.1149,6884.0
2021-02-05 09:40:00,106.58,106.75,106.46,106.68,3804.0,94.1679,94.3181,94.0619,94.2563,3804.0
2021-02-05 09:45:00,106.69,106.82,106.32,106.32,9396.0,94.2651,94.38,93.9382,93.9382,9396.0
2021-02-05 09:50:00,106.46,106.54,106.31,106.33,3432.0,94.0619,94.1326,93.9293,93.947,3432.0
2021-02-05 09:55:00,106.33,106.57,106.26,106.55,14027.0,93.947,94.1591,93.8852,94.1414,14027.0
2021-02-05 10:00:00,106.58,106.61,106.11,106.12,9920.0,94.1679,94.1944,93.7526,93.7615,9920.0
2021-02-05 10:05:00,106.12,106.41,106.12,106.27,9294.0,93.7615,94.0177,93.7615,93.894,9294.0
2021-02-05 10:10:00,106.26,106.26,105.94,106.08,10281.0,93.8852,93.8852,93.6024,93.7261,10281.0
2021-02-05 10:15:00,106.08,106.21,106.07,106.2,4894.0,93.7261,93.841,93.7173,93.8322,4894.0
2021-02-05 10:20:00,106.24,106.5,106.24,106.38,3762.0,93.8675,94.0972,93.8675,93.9912,3762.0
2021-02-05 10:25:00,106.42,106.42,106.27,106.3,4401.0,94.0265,94.0265,93.894,93.9205,4401.0
2021-02-05 10:30:00,106.34,106.93,106.33,106.84,8567.0,93.9559,94.4771,93.947,94.3976,8567.0
2021-02-05 10:35:00,106.8,107.06,106.74,106.9,6292.0,94.3623,94.592,94.3093,94.4506,6292.0
2021-02-05 10:40:00,106.88,106.88,106.75,106.8,8592.0,94.433,94.433,94.3181,94.3623,8592.0
2021-02-05 10:45:00,106.83,106.88,106.71,106.79,4373.0,94.3888,94.433,94.2828,94.3534,4373.0
2021-02-05 10:50:00,106.76,107.09,106.76,107.09,4314.0,94.3269,94.6185,94.3269,94.6185,4314.0
2021-02-05 10:55:00,107.14,107.2,106.98,107.05,5523.0,94.6627,94.7157,94.5213,94.5832,5523.0
2021-02-05 11:00:00,107.01,107.01,106.85,106.91,5383.0,94.5478,94.5478,94.4065,94.4595,5383.0
2021-02-05 11:05:00,106.95,106.96,106.84,106.92,5244.0,94.4948,94.5037,94.3976,94.4683,5244.0
2021-02-05 11:10:00,106.89,106.9,106.74,106.77,6812.0,94.4418,94.4506,94.3093,94.3358,6812.0
2021-02-05 11:15:00,106.74,106.85,106.69,106.85,5695.0,94.3093,94.4065,94.2651,94.4065,5695.0
2021-02-05 11:20:00,106.83,106.84,106.73,106.76,3710.0,94.3888,94.3976,94.3004,94.3269,3710.0
2021-02-05 11:25:00,106.72,106.88,106.71,106.88,14411.0,94.2916,94.433,94.2828,94.433,14411.0
2021-02-05 11:30:00,106.86,106.92,106.77,106.86,9813.0,94.4153,94.4683,94.3358,94.4153,9813.0
2021-02-05 11:35:00,106.88,107.0,106.86,106.97,8895.0,94.433,94.539,94.4153,94.5125,8895.0
2021-02-05 11:40:00,106.98,106.99,106.87,106.91,16596.0,94.5213,94.5302,94.4241,94.4595,16596.0
2021-02-05 11:45:00,106.93,106.95,106.79,106.79,3711.0,94.4771,94.4948,94.3534,94.3534,3711.0
2021-02-05 11:50:00,106.77,106.77,106.58,106.66,5274.0,94.3358,94.3358,94.1679,94.2386,5274.0
2021-02-05 11:55:00,106.66,106.74,106.63,106.63,4466.0,94.2386,94.3093,94.2121,94.2121,4466.0
2021-02-05 12:00:00,106.56,106.65,106.55,106.62,3709.0,94.1502,94.2298,94.1414,94.2032,3709.0
2021-02-05 12:05:00,106.62,106.71,106.62,106.65,6652.0,94.2032,94.2828,94.2032,94.2298,6652.0
2021-02-05 12:10:00,106.67,106.74,106.63,106.74,3374.0,94.2474,94.3093,94.2121,94.3093,3374.0
2021-02-05 12:15:00,106.72,106.77,106.67,106.75,3819.0,94.2916,94.3358,94.2474,94.3181,3819.0
2021-02-05 12:20:00,106.7,106.73,106.68,106.71,2967.0,94.2739,94.3004,94.2563,94.2828,2967.0
2021-02-05 12:25:00,106.73,106.81,106.71,106.76,4778.0,94.3004,94.3711,94.2828,94.3269,4778.0
2021-02-05 12:30:00,106.74,106.83,106.74,106.79,3181.0,94.3093,94.3888,94.3093,94.3534,3181.0
2021-02-05 12:35:00,106.81,106.85,106.77,106.85,4161.0,94.3711,94.4065,94.3358,94.4065,4161.0
2021-02-05 12:40:00,106.85,106.96,106.84,106.95,4455.0,94.4065,94.5037,94.3976,94.4948,4455.0
2021-02-05 12:45:00,106.99,106.99,106.81,106.81,4330.0,94.5302,94.5302,94.3711,94.3711,4330.0
2021-02-05 12:50:00,106.8,106.93,106.77,106.93,5533.0,94.3623,94.4771,94.3358,94.4771,5533.0
2021-02-05 12:55:00,106.92,106.96,106.89,106.91,7777.0,94.4683,94.5037,94.4418,94.4595,7777.0
2021-02-05 13:00:00,106.93,106.95,106.82,106.82,5550.0,94.4771,94.4948,94.38,94.38,5550.0
2021-02-05 13:05:00,106.81,106.83,106.77,106.81,6267.0,94.3711,94.3888,94.3358,94.3711,6267.0
2021-02-05 13:10:00,106.83,106.86,106.82,106.85,2550.0,94.3888,94.4153,94.38,94.4065,2550.0
2021-02-05 13:15:00,106.82,106.87,106.77,106.87,3719.0,94.38,94.4241,94.3358,94.4241,3719.0
2021-02-05 13:20:00,106.86,106.86,106.72,106.73,10337.0,94.4153,94.4153,94.2916,94.3004,10337.0
2021-02-05 13:25:00,106.74,106.82,106.7,106.8,6061.0,94.3093,94.38,94.2739,94.3623,6061.0
2021-02-05 13:30:00,106.82,106.84,106.76,106.76,4876.0,94.38,94.3976,94.3269,94.3269,4876.0
2021-02-05 13:35:00,106.76,106.81,106.71,106.75,7710.0,94.3269,94.3711,94.2828,94.3181,7710.0
2021-02-05 13:40:00,106.76,106.79,106.67,106.78,4236.0,94.3269,94.3534,94.2474,94.3446,4236.0
2021-02-05 13:45:00,106.76,106.79,106.72,106.74,3528.0,94.3269,94.3534,94.2916,94.3093,3528.0
2021-02-05 13:50:00,106.72,106.74,106.64,106.66,6108.0,94.2916,94.3093,94.2209,94.2386,6108.0
2021-02-05 13:55:00,106.63,106.75,106.63,106.66,5648.0,94.2121,94.3181,94.2121,94.2386,5648.0
2021-02-05 14:00:00,106.68,106.73,106.64,106.68,6500.0,94.2563,94.3004,94.2209,94.2563,6500.0
2021-02-05 14:05:00,106.69,106.71,106.48,106.49,11724.0,94.2651,94.2828,94.0796,94.0884,11724.0
2021-02-05 14:10:00,106.52,106.61,106.47,106.52,11398.0,94.1149,94.1944,94.0707,94.1149,11398.0
2021-02-05 14:15:00,106.53,106.56,106.48,106.54,13601.0,94.1237,94.1502,94.0796,94.1326,13601.0
2021-02-05 14:20:00,106.57,106.75,106.57,106.75,3091.0,94.1591,94.3181,94.1591,94.3181,3091.0
2021-02-05 14:25:00,106.76,106.85,106.75,106.85,7883.0,94.3269,94.4065,94.3181,94.4065,7883.0
2021-02-05 14:30:00,106.87,106.91,106.76,106.77,4454.0,94.4241,94.4595,94.3269,94.3358,4454.0
2021-02-05 14:35:00,106.79,106.93,106.78,106.93,3741.0,94.3534,94.4771,94.3446,94.4771,3741.0
2021-02-05 14:40:00,106.91,106.97,106.89,106.94,6502.0,94.4595,94.5125,94.4418,94.486,6502.0
2021-02-05 14:45:00,106.95,106.99,106.9,106.96,6822.0,94.4948,94.5302,94.4506,94.5037,6822.0
2021-02-05 14:50:00,106.95,107.08,106.94,107.03,6465.0,94.4948,94.6097,94.486,94.5655,6465.0
2021-02-05 14:55:00,106.99,107.01,106.9,106.97,9093.0,94.5302,94.5478,94.4506,94.5125,9093.0
2021-02-05 15:00:00,106.96,106.97,106.88,106.94,3972.0,94.5037,94.5125,94.433,94.486,3972.0
2021-02-05 15:05:00,106.94,106.97,106.85,106.91,6803.0,94.486,94.5125,94.4065,94.4595,6803.0
2021-02-05 15:10:00,106.93,106.94,106.8,106.85,13762.0,94.4771,94.486,94.3623,94.4065,13762.0
2021-02-05 15:15:00,106.9,106.91,106.79,106.83,9229.0,94.4506,94.4595,94.3534,94.3888,9229.0
2021-02-05 15:20:00,106.82,106.88,106.78,106.82,8053.0,94.38,94.433,94.3446,94.38,8053.0
2021-02-05 15:25:00,106.8,106.8,106.69,106.69,6583.0,94.3623,94.3623,94.2651,94.2651,6583.0
2021-02-05 15:30:00,106.7,106.85,106.69,106.7,15380.0,94.2739,94.4065,94.2651,94.2739,15380.0
2021-02-05 15:35:00,106.7,106.75,106.62,106.68,55205.0,94.2739,94.3181,94.2032,94.2563,55205.0
2021-02-05 15:40:00,106.69,106.7,106.44,106.45,15312.0,94.2651,94.2739,94.0442,94.053,15312.0
2021-02-05 15:45:00,106.46,106.66,106.42,106.51,29451.0,94.0619,94.2386,94.0265,94.1061,29451.0
2021-02-05 15:50:00,106.53,106.54,106.43,106.53,17452.0,94.1237,94.1326,94.0354,94.1237,17452.0
2021-02-05 15:55:00,106.53,106.83,106.5,106.65,80086.0,94.1237,94.3888,94.0972,94.2298,80086.0
2021-02-08 09:30:00,106.75,106.92,105.97,106.51,43420.0,94.3181,94.4683,93.6289,94.1061,43420.0
2021-02-08 09:35:00,106.48,106.75,106.48,106.66,6745.0,94.0796,94.3181,94.0796,94.2386,6745.0
2021-02-08 09:40:00,106.65,106.65,106.25,106.58,17850.0,94.2298,94.2298,93.8763,94.1679,17850.0
2021-02-08 09:45:00,106.58,106.69,106.16,106.19,11673.0,94.1679,94.2651,93.7968,93.8233,11673.0
2021-02-08 09:50:00,106.16,106.2,105.95,106.11,11867.0,93.7968,93.8322,93.6113,93.7526,11867.0
2021-02-08 09:55:00,106.17,106.17,105.91,106.15,9850.0,93.8057,93.8057,93.5759,93.788,9850.0
2021-02-08 10:00:00,106.33,106.7,106.32,106.48,5707.0,93.947,94.2739,93.9382,94.0796,5707.0
2021-02-08 10:05:00,106.53,106.64,106.51,106.58,6892.0,94.1237,94.2209,94.1061,94.1679,6892.0
2021-02-08 10:10:00,106.61,106.67,106.4,106.55,5905.0,94.1944,94.2474,94.0089,94.1414,5905.0
2021-02-08 10:15:00,106.48,106.59,106.4,106.51,6702.0,94.0796,94.1767,94.0089,94.1061,6702.0
2021-02-08 10:20:00,106.58,106.83,106.58,106.63,4840.0,94.1679,94.3888,94.1679,94.2121,4840.0
2021-02-08 10:25:00,106.65,106.65,106.44,106.53,5986.0,94.2298,94.2298,94.0442,94.1237,5986.0
2021-02-08 10:30:00,106.53,106.6,106.5,106.59,3197.0,94.1237,94.1856,94.0972,94.1767,3197.0
2021-02-08 10:35:00,106.57,106.63,106.51,106.55,6661.0,94.1591,94.2121,94.1061,94.1414,6661.0
2021-02-08 10:40:00,106.59,106.78,106.55,106.7,4025.0,94.1767,94.3446,94.1414,94.2739,4025.0
2021-02-08 10:45:00,106.71,106.77,106.67,106.69,4938.0,94.2828,94.3358,94.2474,94.2651,4938.0
2021-02-08 10:50:00,106.67,106.82,106.66,106.76,6003.0,94.2474,94.38,94.2386,94.3269,6003.0
2021-02-08 10:55:00,106.76,106.84,106.66,106.71,10101.0,94.3269,94.3976,94.2386,94.2828,10101.0
2021-02-08 11:00:00,106.74,106.85,106.66,106.7,3834.0,94.3093,94.4065,94.2386,94.2739,3834.0
2021-02-08 11:05:00,106.71,106.71,106.52,106.53,3644.0,94.2828,94.2828,94.1149,94.1237,3644.0
2021-02-08 11:10:00,106.55,106.7,106.54,106.7,5416.0,94.1414,94.2739,94.1326,94.2739,5416.0
2021-02-08 11:15:00,106.65,106.69,106.4,106.52,3938.0,94.2298,94.2651,94.0089,94.1149,3938.0
2021-02-08 11:20:00,106.55,106.75,106.55,106.71,10318.0,94.1414,94.3181,94.1414,94.2828,10318.0
2021-02-08 11:25:00,106.69,106.71,106.59,106.59,2633.0,94.2651,94.2828,94.1767,94.1767,2633.0
2021-02-08 11:30:00,106.63,106.76,106.59,106.76,3896.0,94.2121,94.3269,94.1767,94.3269,3896.0
2021-02-08 11:35:00,106.73,106.84,106.73,106.78,7547.0,94.3004,94.3976,94.3004,94.3446,7547.0
2021-02-08 11:40:00,106.82,106.88,106.77,106.77,6425.0,94.38,94.433,94.3358,94.3358,6425.0
2021-02-08 11:45:00,106.82,106.84,106.68,106.68,9052.0,94.38,94.3976,94.2563,94.2563,9052.0
2021-02-08 11:50:00,106.67,106.69,106.54,106.69,5511.0,94.2474,94.2651,94.1326,94.2651,5511.0
2021-02-08 11:55:00,106.64,106.66,106.51,106.54,5133.0,94.2209,94.2386,94.1061,94.1326,5133.0
2021-02-08 12:00:00,106.52,106.56,106.38,106.4,6649.0,94.1149,94.1502,93.9912,94.0089,6649.0
2021-02-08 12:05:00,106.41,106.44,106.33,106.41,3398.0,94.0177,94.0442,93.947,94.0177,3398.0
2021-02-08 12:10:00,106.4,106.53,106.36,106.5,10801.0,94.0089,94.1237,93.9735,94.0972,10801.0
2021-02-08 12:15:00,106.49,106.52,106.31,106.32,11164.0,94.0884,94.1149,93.9293,93.9382,11164.0
2021-02-08 12:20:00,106.37,106.41,106.23,106.23,6760.0,93.9824,94.0177,93.8587,93.8587,6760.0
2021-02-08 12:25:00,106.28,106.37,106.26,106.3,2347.0,93.9028,93.9824,93.8852,93.9205,2347.0
2021-02-08 12:30:00,106.3,106.36,106.29,106.33,3403.0,93.9205,93.9735,93.9117,93.947,3403.0
2021-02-08 12:35:00,106.3,106.3,106.18,106.21,6326.0,93.9205,93.9205,93.8145,93.841,6326.0
2021-02-08 12:40:00,106.2,106.24,106.16,106.19,3279.0,93.8322,93.8675,93.7968,93.8233,3279.0
2021-02-08 12:45:00,106.17,106.28,106.17,106.28,2597.0,93.8057,93.9028,93.8057,93.9028,2597.0
2021-02-08 12:50:00,106.28,106.42,106.27,106.4,4063.0,93.9028,94.0265,93.894,94.0089,4063.0
2021-02-08 12:55:00,106.33,106.38,106.29,106.36,2063.0,93.947,93.9912,93.9117,93.9735,2063.0
2021-02-08 13:00:00,106.34,106.38,106.32,106.32,2382.0,93.9559,93.9912,93.9382,93.9382,2382.0
2021-02-08 13:05:00,106.34,106.47,106.34,106.42,4173.0,93.9559,94.0707,93.9559,94.0265,4173.0
2021-02-08 13:10:00,106.42,106.51,106.39,106.48,5653.0,94.0265,94.1061,94.0,94.0796,5653.0
2021-02-08 13:15:00,106.47,106.63,106.45,106.63,13878.0,94.0707,94.2121,94.053,94.2121,13878.0
2021-02-08 13:20:00,106.67,106.78,106.65,106.78,6680.0,94.2474,94.3446,94.2298,94.3446,6680.0
2021-02-08 13:25:00,106.76,106.77,106.69,106.73,3888.0,94.3269,94.3358,94.2651,94.3004,3888.0
2021-02-08 13:30:00,106.73,106.83,106.72,106.8,3522.0,94.3004,94.3888,94.2916,94.3623,3522.0
2021-02-08 13:35:00,106.79,106.87,106.79,106.87,3850.0,94.3534,94.4241,94.3534,94.4241,3850.0
2021-02-08 13:40:00,106.89,106.9,106.78,106.86,2359.0,94.4418,94.4506,94.3446,94.4153,2359.0
2021-02-08 13:45:00,106.84,106.85,106.75,106.8,1785.0,94.3976,94.4065,94.3181,94.3623,1785.0
2021-02-08 13:50:00,106.74,106.75,106.52,106.64,4506.0,94.3093,94.3181,94.1149,94.2209,4506.0
2021-02-08 13:55:00,106.65,106.78,106.65,106.67,6441.0,94.2298,94.3446,94.2298,94.2474,6441.0
2021-02-08 14:00:00,106.66,106.8,106.66,106.69,5302.0,94.2386,94.3623,94.2386,94.2651,5302.0
2021-02-08 14:05:00,106.71,106.71,106.63,106.66,3113.0,94.2828,94.2828,94.2121,94.2386,3113.0
2021-02-08 14:10:00,106.66,106.69,106.62,106.65,4979.0,94.2386,94.2651,94.2032,94.2298,4979.0
2021-02-08 14:15:00,106.64,106.75,106.64,106.66,5239.0,94.2209,94.3181,94.2209,94.2386,5239.0
2021-02-08 14:20:00,106.66,106.76,106.65,106.73,3498.0,94.2386,94.3269,94.2298,94.3004,3498.0
2021-02-08 14:25:00,106.75,106.79,106.64,106.66,3235.0,94.3181,94.3534,94.2209,94.2386,3235.0
2021-02-08 14:30:00,106.66,106.7,106.56,106.62,3796.0,94.2386,94.2739,94.1502,94.2032,3796.0
2021-02-08 14:35:00,106.64,106.65,106.59,106.59,2596.0,94.2209,94.2298,94.1767,94.1767,2596.0
2021-02-08 14:40:00,106.59,106.65,106.48,106.49,19445.0,94.1767,94.2298,94.0796,94.0884,19445.0
2021-02-08 14:45:00,106.52,106.54,106.35,106.44,4654.0,94.1149,94.1326,93.9647,94.0442,4654.0
2021-02-08 14:50:00,106.43,106.49,106.35,106.46,4435.0,94.0354,94.0884,93.9647,94.0619,4435.0
2021-02-08 14:55:00,106.46,106.53,106.38,106.38,6233.0,94.0619,94.1237,93.9912,93.9912,6233.0
2021-02-08 15:00:00,106.43,106.44,106.37,106.42,5643.0,94.0354,94.0442,93.9824,94.0265,5643.0
2021-02-08 15:05:00,106.43,106.46,106.4,106.42,6570.0,94.0354,94.0619,94.0089,94.0265,6570.0
2021-02-08 15:10:00,106.43,106.57,106.43,106.52,10319.0,94.0354,94.1591,94.0354,94.1149,10319.0
2021-02-08 15:15:00,106.51,106.51,106.41,106.49,5337.0,94.1061,94.1061,94.0177,94.0884,5337.0
2021-02-08 15:20:00,106.5,106.56,106.47,106.52,12230.0,94.0972,94.1502,94.0707,94.1149,12230.0
2021-02-08 15:25:00,106.54,106.67,106.53,106.62,6330.0,94.1326,94.2474,94.1237,94.2032,6330.0
2021-02-08 15:30:00,106.62,106.7,106.6,106.6,8079.0,94.2032,94.2739,94.1856,94.1856,8079.0
2021-02-08 15:35:00,106.62,106.66,106.52,106.64,12581.0,94.2032,94.2386,94.1149,94.2209,12581.0
2021-02-08 15:40:00,106.59,106.62,106.51,106.58,39320.0,94.1767,94.2032,94.1061,94.1679,39320.0
2021-02-08 15:45:00,106.58,106.89,106.58,106.83,19120.0,94.1679,94.4418,94.1679,94.3888,19120.0
2021-02-08 15:50:00,106.79,107.06,106.75,107.04,27059.0,94.3534,94.592,94.3181,94.5743,27059.0
2021-02-08 15:55:00,107.05,107.12,106.85,107.08,85677.0,94.5832,94.645,94.4065,94.6097,85677.0
2021-02-09 09:30:00,106.92,107.12,106.61,106.69,37689.0,94.4683,94.645,94.1944,94.2651,37689.0
2021-02-09 09:35:00,106.63,107.03,106.52,106.84,14365.0,94.2121,94.5655,94.1149,94.3976,14365.0
2021-02-09 09:40:00,106.83,107.06,106.74,106.94,10117.0,94.3888,94.592,94.3093,94.486,10117.0
2021-02-09 09:45:00,106.92,107.04,106.81,106.84,11666.0,94.4683,94.5743,94.3711,94.3976,11666.0
2021-02-09 09:50:00,106.85,106.88,106.73,106.85,10789.0,94.4065,94.433,94.3004,94.4065,10789.0
2021-02-09 09:55:00,106.92,107.0,106.74,106.9,11148.0,94.4683,94.539,94.3093,94.4506,11148.0
2021-02-09 10:00:00,106.92,106.92,106.56,106.57,9917.0,94.4683,94.4683,94.1502,94.1591,9917.0
2021-02-09 10:05:00,106.57,106.91,106.54,106.91,12547.0,94.1591,94.4595,94.1326,94.4595,12547.0
2021-02-09 10:10:00,106.78,106.86,106.72,106.86,10363.0,94.3446,94.4153,94.2916,94.4153,10363.0
2021-02-09 10:15:00,106.82,106.93,106.68,106.71,7881.0,94.38,94.4771,94.2563,94.2828,7881.0
2021-02-09 10:20:00,106.67,106.76,106.62,106.76,7273.0,94.2474,94.3269,94.2032,94.3269,7273.0
2021-02-09 10:25:00,106.69,106.69,106.23,106.28,15549.0,94.2651,94.2651,93.8587,93.9028,15549.0
2021-02-09 10:30:00,106.29,106.47,106.29,106.33,9102.0,93.9117,94.0707,93.9117,93.947,9102.0
2021-02-09 10:35:00,106.34,106.39,106.24,106.24,7923.0,93.9559,94.0,93.8675,93.8675,7923.0
2021-02-09 10:40:00,106.22,106.3,106.14,106.15,17008.0,93.8498,93.9205,93.7791,93.788,17008.0
2021-02-09 10:45:00,106.15,106.2,106.05,106.15,6872.0,93.788,93.8322,93.6996,93.788,6872.0
2021-02-09 10:50:00,106.13,106.3,106.08,106.16,8012.0,93.7703,93.9205,93.7261,93.7968,8012.0
2021-02-09 10:55:00,106.2,106.34,106.15,106.31,13130.0,93.8322,93.9559,93.788,93.9293,13130.0
2021-02-09 11:00:00,106.29,106.55,106.27,106.54,6514.0,93.9117,94.1414,93.894,94.1326,6514.0
2021-02-09 11:05:00,106.5,106.54,106.39,106.39,3229.0,94.0972,94.1326,94.0,94.0,3229.0
2021-02-09 11:10:00,106.39,106.53,106.32,106.32,5573.0,94.0,94.1237,93.9382,93.9382,5573.0
2021-02-09 11:15:00,106.38,106.54,106.35,106.5,5028.0,93.9912,94.1326,93.9647,94.0972,5028.0
2021-02-09 11:20:00,106.52,106.52,106.4,106.45,2509.0,94.1149,94.1149,94.0089,94.053,2509.0
2021-02-09 11:25:00,106.46,106.55,106.4,106.5,20795.0,94.0619,94.1414,94.0089,94.0972,20795.0
2021-02-09 11:30:00,106.5,106.64,106.46,106.59,4932.0,94.0972,94.2209,94.0619,94.1767,4932.0
2021-02-09 11:35:00,106.65,106.76,106.64,106.76,2510.0,94.2298,94.3269,94.2209,94.3269,2510.0
2021-02-09 11:40:00,106.75,106.83,106.65,106.74,8708.0,94.3181,94.3888,94.2298,94.3093,8708.0
2021-02-09 11:45:00,106.75,106.75,106.64,106.71,4137.0,94.3181,94.3181,94.2209,94.2828,4137.0
2021-02-09 11:50:00,106.75,106.82,106.67,106.81,4753.0,94.3181,94.38,94.2474,94.3711,4753.0
2021-02-09 11:55:00,106.76,106.8,106.65,106.77,4534.0,94.3269,94.3623,94.2298,94.3358,4534.0
2021-02-09 12:00:00,106.79,106.81,106.75,106.81,1325.0,94.3534,94.3711,94.3181,94.3711,1325.0
2021-02-09 12:05:00,106.81,106.94,106.81,106.91,5219.0,94.3711,94.486,94.3711,94.4595,5219.0
2021-02-09 12:10:00,106.92,106.97,106.9,106.95,2221.0,94.4683,94.5125,94.4506,94.4948,2221.0
2021-02-09 12:15:00,106.94,106.99,106.88,106.9,5533.0,94.486,94.5302,94.433,94.4506,5533.0
2021-02-09 12:20:00,106.91,107.02,106.91,107.02,2289.0,94.4595,94.5567,94.4595,94.5567,2289.0
2021-02-09 12:25:00,107.03,107.07,107.02,107.07,2120.0,94.5655,94.6008,94.5567,94.6008,2120.0
2021-02-09 12:30:00,107.07,107.18,107.06,107.12,7256.0,94.6008,94.698,94.592,94.645,7256.0
2021-02-09 12:35:00,107.13,107.15,107.09,107.11,3081.0,94.6539,94.6715,94.6185,94.6362,3081.0
2021-02-09 12:40:00,107.12,107.15,106.95,106.95,5638.0,94.645,94.6715,94.4948,94.4948,5638.0
2021-02-09 12:45:00,107.01,107.04,106.93,106.93,3141.0,94.5478,94.5743,94.4771,94.4771,3141.0
2021-02-09 12:50:00,106.88,106.9,106.81,106.82,12353.0,94.433,94.4506,94.3711,94.38,12353.0
2021-02-09 12:55:00,106.83,106.89,106.77,106.84,14568.0,94.3888,94.4418,94.3358,94.3976,14568.0
2021-02-09 13:00:00,106.86,106.86,106.62,106.76,7529.0,94.4153,94.4153,94.2032,94.3269,7529.0
2021-02-09 13:05:00,106.76,106.76,106.67,106.69,16512.0,94.3269,94.3269,94.2474,94.2651,16512.0
2021-02-09 13:10:00,106.69,106.71,106.55,106.55,8647.0,94.2651,94.2828,94.1414,94.1414,8647.0
2021-02-09 13:15:00,106.56,106.71,106.53,106.7,4452.0,94.1502,94.2828,94.1237,94.2739,4452.0
2021-02-09 13:20:00,106.7,106.7,106.6,106.69,5426.0,94.2739,94.2739,94.1856,94.2651,5426.0
2021-02-09 13:25:00,106.7,106.71,106.5,106.64,5625.0,94.2739,94.2828,94.0972,94.2209,5625.0
2021-02-09 13:30:00,106.7,106.73,106.66,106.71,9442.0,94.2739,94.3004,94.2386,94.2828,9442.0
2021-02-09 13:35:00,106.71,106.74,106.65,106.67,3951.0,94.2828,94.3093,94.2298,94.2474,3951.0
2021-02-09 13:40:00,106.65,106.73,106.63,106.72,3030.0,94.2298,94.3004,94.2121,94.2916,3030.0
2021-02-09 13:45:00,106.7,106.71,106.64,106.7,3072.0,94.2739,94.2828,94.2209,94.2739,3072.0
2021-02-09 13:50:00,106.71,106.76,106.69,106.76,7226.0,94.2828,94.3269,94.2651,94.3269,7226.0
2021-02-09 13:55:00,106.72,106.86,106.72,106.77,8239.0,94.2916,94.4153,94.2916,94.3358,8239.0
2021-02-09 14:00:00,106.71,106.94,106.69,106.89,7616.0,94.2828,94.486,94.2651,94.4418,7616.0
2021-02-09 14:05:00,106.85,106.86,106.81,106.82,2380.0,94.4065,94.4153,94.3711,94.38,2380.0
2021-02-09 14:10:00,106.78,106.89,106.78,106.82,8744.0,94.3446,94.4418,94.3446,94.38,8744.0
2021-02-09 14:15:00,106.82,106.98,106.82,106.98,5317.0,94.38,94.5213,94.38,94.5213,5317.0
2021-02-09 14:20:00,106.97,107.02,106.96,106.98,7631.0,94.5125,94.5567,94.5037,94.5213,7631.0
2021-02-09 14:25:00,106.97,107.08,106.96,107.05,4856.0,94.5125,94.6097,94.5037,94.5832,4856.0
2021-02-09 14:30:00,107.09,107.22,107.08,107.2,2759.0,94.6185,94.7334,94.6097,94.7157,2759.0
2021-02-09 14:35:00,107.16,107.25,107.15,107.2,3653.0,94.6804,94.7599,94.6715,94.7157,3653.0
2021-02-09 14:40:00,107.16,107.2,107.08,107.14,3396.0,94.6804,94.7157,94.6097,94.6627,3396.0
2021-02-09 14:45:00,107.14,107.26,107.06,107.26,7358.0,94.6627,94.7687,94.592,94.7687,7358.0
2021-02-09 14:50:00,107.24,107.27,107.2,107.2,6921.0,94.751,94.7776,94.7157,94.7157,6921.0
2021-02-09 14:55:00,107.25,107.25,107.15,107.17,9840.0,94.7599,94.7599,94.6715,94.6892,9840.0
2021-02-09 15:00:00,107.15,107.28,107.15,107.24,6059.0,94.6715,94.7864,94.6715,94.751,6059.0
2021-02-09 15:05:00,107.22,107.32,107.22,107.29,4644.0,94.7334,94.8217,94.7334,94.7952,4644.0
2021-02-09 15:10:00,107.29,107.29,107.14,107.26,7718.0,94.7952,94.7952,94.6627,94.7687,7718.0
2021-02-09 15:15:00,107.27,107.31,107.21,107.21,6064.0,94.7776,94.8129,94.7245,94.7245,6064.0
2021-02-09 15:20:00,107.23,107.28,107.16,107.16,4902.0,94.7422,94.7864,94.6804,94.6804,4902.0
2021-02-09 15:25:00,107.18,107.23,107.06,107.06,5551.0,94.698,94.7422,94.592,94.592,5551.0
2021-02-09 15:30:00,107.13,107.38,107.12,107.34,11549.0,94.6539,94.8747,94.645,94.8394,11549.0
2021-02-09 15:35:00,107.33,107.38,107.25,107.27,10467.0,94.8306,94.8747,94.7599,94.7776,10467.0
2021-02-09 15:40:00,107.25,107.27,107.06,107.09,8438.0,94.7599,94.7776,94.592,94.6185,8438.0
2021-02-09 15:45:00,107.07,107.13,107.02,107.11,15744.0,94.6008,94.6539,94.5567,94.6362,15744.0
2021-02-09 15:50:00,107.11,107.21,107.08,107.08,16741.0,94.6362,94.7245,94.6097,94.6097,16741.0
2021-02-09 15:55:00,107.07,107.43,107.07,107.42,68387.0,94.6008,94.9189,94.6008,94.9101,68387.0
2021-02-10 09:30:00,108.38,108.55,107.67,108.54,37779.0,95.7583,95.9085,95.131,95.8996,37779.0
2021-02-10 09:35:00,108.66,108.8,108.3,108.43,16347.0,96.0057,96.1294,95.6876,95.8025,16347.0
2021-02-10 09:40:00,108.4,108.79,108.14,108.63,32830.0,95.776,96.1205,95.5462,95.9792,32830.0
2021-02-10 09:45:00,108.65,108.86,108.41,108.8,5604.0,95.9968,96.1824,95.7848,96.1294,5604.0
2021-02-10 09:50:00,108.83,108.91,108.63,108.67,8234.0,96.1559,96.2266,95.9792,96.0145,8234.0
2021-02-10 09:55:00,108.73,108.73,108.47,108.6,9553.0,96.0675,96.0675,95.8378,95.9527,9553.0
2021-02-10 10:00:00,108.6,108.65,108.41,108.56,25956.0,95.9527,95.9968,95.7848,95.9173,25956.0
2021-02-10 10:05:00,108.55,108.91,108.52,108.89,11890.0,95.9085,96.2266,95.882,96.2089,11890.0
2021-02-10 10:10:00,108.89,108.94,108.74,108.88,21497.0,96.2089,96.2531,96.0764,96.2001,21497.0
2021-02-10 10:15:00,108.81,108.85,108.65,108.84,8343.0,96.1382,96.1735,95.9968,96.1647,8343.0
2021-02-10 10:20:00,108.8,108.88,108.74,108.81,14479.0,96.1294,96.2001,96.0764,96.1382,14479.0
2021-02-10 10:25:00,108.85,108.85,108.67,108.76,7277.0,96.1735,96.1735,96.0145,96.094,7277.0
2021-02-10 10:30:00,108.76,108.85,108.64,108.74,8870.0,96.094,96.1735,95.988,96.0764,8870.0
2021-02-10 10:35:00,108.8,109.09,108.75,108.92,35298.0,96.1294,96.3856,96.0852,96.2354,35298.0
2021-02-10 10:40:00,108.93,109.04,108.74,108.83,8345.0,96.2442,96.3414,96.0764,96.1559,8345.0
2021-02-10 10:45:00,108.81,108.97,108.7,108.7,9408.0,96.1382,96.2796,96.041,96.041,9408.0
2021-02-10 10:50:00,108.73,108.91,108.64,108.85,7806.0,96.0675,96.2266,95.988,96.1735,7806.0
2021-02-10 10:55:00,108.83,109.0,108.74,108.95,16624.0,96.1559,96.3061,96.0764,96.2619,16624.0
2021-02-10 11:00:00,108.92,108.92,108.78,108.81,9764.0,96.2354,96.2354,96.1117,96.1382,9764.0
2021-02-10 11:05:00,108.82,108.94,108.76,108.89,9794.0,96.147,96.2531,96.094,96.2089,9794.0
2021-02-10 11:10:00,108.9,108.95,108.75,108.8,6541.0,96.2177,96.2619,96.0852,96.1294,6541.0
2021-02-10 11:15:00,108.79,108.88,108.71,108.73,11413.0,96.1205,96.2001,96.0499,96.0675,11413.0
2021-02-10 11:20:00,108.75,108.82,108.58,108.61,8891.0,96.0852,96.147,95.935,95.9615,8891.0
2021-02-10 11:25:00,108.57,108.78,108.56,108.77,6557.0,95.9262,96.1117,95.9173,96.1029,6557.0
2021-02-10 11:30:00,108.78,108.83,108.56,108.68,22334.0,96.1117,96.1559,95.9173,96.0233,22334.0
2021-02-10 11:35:00,108.66,108.66,108.21,108.21,8466.0,96.0057,96.0057,95.6081,95.6081,8466.0
2021-02-10 11:40:00,108.2,108.35,108.04,108.07,18113.0,95.5992,95.7318,95.4579,95.4844,18113.0
2021-02-10 11:45:00,108.1,108.25,108.07,108.14,8092.0,95.5109,95.6434,95.4844,95.5462,8092.0
2021-02-10 11:50:00,108.13,108.15,107.98,108.05,3464.0,95.5374,95.5551,95.4049,95.4667,3464.0
2021-02-10 11:55:00,108.04,108.24,108.03,108.18,10815.0,95.4579,95.6346,95.449,95.5816,10815.0
2021-02-10 12:00:00,108.12,108.12,107.9,107.94,7178.0,95.5286,95.5286,95.3342,95.3695,7178.0
2021-02-10 12:05:00,107.91,108.05,107.74,107.74,8698.0,95.343,95.4667,95.1928,95.1928,8698.0
2021-02-10 12:10:00,107.76,107.76,107.66,107.72,18258.0,95.2105,95.2105,95.1221,95.1751,18258.0
2021-02-10 12:15:00,107.79,107.79,107.61,107.67,7325.0,95.237,95.237,95.078,95.131,7325.0
2021-02-10 12:20:00,107.66,107.7,107.58,107.58,4804.0,95.1221,95.1575,95.0514,95.0514,4804.0
2021-02-10 12:25:00,107.55,107.72,107.5,107.61,6622.0,95.0249,95.1751,94.9808,95.078,6622.0
2021-02-10 12:30:00,107.61,107.62,107.42,107.59,3769.0,95.078,95.0868,94.9101,95.0603,3769.0
2021-02-10 12:35:00,107.6,107.66,107.45,107.59,6170.0,95.0691,95.1221,94.9366,95.0603,6170.0
2021-02-10 12:40:00,107.6,107.63,107.5,107.55,6042.0,95.0691,95.0956,94.9808,95.0249,6042.0
2021-02-10 12:45:00,107.46,107.54,107.42,107.45,3120.0,94.9454,95.0161,94.9101,94.9366,3120.0
2021-02-10 12:50:00,107.42,107.55,107.36,107.55,11857.0,94.9101,95.0249,94.8571,95.0249,11857.0
2021-02-10 12:55:00,107.56,107.59,107.38,107.39,3003.0,95.0338,95.0603,94.8747,94.8836,3003.0
2021-02-10 13:00:00,107.32,107.44,107.29,107.37,3435.0,94.8217,94.9278,94.7952,94.8659,3435.0
2021-02-10 13:05:00,107.4,107.47,107.4,107.45,2504.0,94.8924,94.9543,94.8924,94.9366,2504.0
2021-02-10 13:10:00,107.52,107.53,107.47,107.53,2499.0,94.9984,95.0073,94.9543,95.0073,2499.0
2021-02-10 13:15:00,107.55,107.56,107.49,107.51,2952.0,95.0249,95.0338,94.9719,94.9896,2952.0
2021-02-10 13:20:00,107.51,107.64,107.5,107.63,3670.0,94.9896,95.1045,94.9808,95.0956,3670.0
2021-02-10 13:25:00,107.62,107.69,107.58,107.62,3100.0,95.0868,95.1486,95.0514,95.0868,3100.0
2021-02-10 13:30:00,107.65,107.87,107.63,107.86,2453.0,95.1133,95.3077,95.0956,95.2988,2453.0
2021-02-10 13:35:00,107.89,107.89,107.82,107.84,2569.0,95.3253,95.3253,95.2635,95.2812,2569.0
2021-02-10 13:40:00,107.83,107.89,107.81,107.82,2614.0,95.2723,95.3253,95.2547,95.2635,2614.0
2021-02-10 13:45:00,107.83,107.86,107.81,107.83,3669.0,95.2723,95.2988,95.2547,95.2723,3669.0
2021-02-10 13:50:00,107.83,107.88,107.76,107.76,5701.0,95.2723,95.3165,95.2105,95.2105,5701.0
2021-02-10 13:55:00,107.76,107.79,107.68,107.68,4314.0,95.2105,95.237,95.1398,95.1398,4314.0
2021-02-10 14:00:00,107.66,107.75,107.6,107.66,7483.0,95.1221,95.2017,95.0691,95.1221,7483.0
2021-02-10 14:05:00,107.69,107.75,107.6,107.6,2750.0,95.1486,95.2017,95.0691,95.0691,2750.0
2021-02-10 14:10:00,107.64,107.68,107.58,107.64,3299.0,95.1045,95.1398,95.0514,95.1045,3299.0
2021-02-10 14:15:00,107.6,107.7,107.6,107.7,1743.0,95.0691,95.1575,95.0691,95.1575,1743.0
2021-02-10 14:20:00,107.7,107.94,107.68,107.9,5340.0,95.1575,95.3695,95.1398,95.3342,5340.0
2021-02-10 14:25:00,107.95,108.05,107.92,108.0,4781.0,95.3784,95.4667,95.3519,95.4225,4781.0
2021-02-10 14:30:00,108.04,108.17,107.97,108.15,13639.0,95.4579,95.5727,95.396,95.5551,13639.0
2021-02-10 14:35:00,108.2,108.21,107.97,108.02,5077.0,95.5992,95.6081,95.396,95.4402,5077.0
2021-02-10 14:40:00,108.01,108.08,107.96,108.08,4580.0,95.4314,95.4932,95.3872,95.4932,4580.0
2021-02-10 14:45:00,108.04,108.11,107.98,108.09,3901.0,95.4579,95.5197,95.4049,95.5021,3901.0
2021-02-10 14:50:00,108.09,108.14,108.0,108.0,4259.0,95.5021,95.5462,95.4225,95.4225,4259.0
2021-02-10 14:55:00,108.0,108.18,107.94,108.15,8368.0,95.4225,95.5816,95.3695,95.5551,8368.0
2021-02-10 15:00:00,108.16,108.26,108.1,108.12,10819.0,95.5639,95.6523,95.5109,95.5286,10819.0
2021-02-10 15:05:00,108.1,108.1,107.87,107.9,18903.0,95.5109,95.5109,95.3077,95.3342,18903.0
2021-02-10 15:10:00,107.9,107.96,107.87,107.94,12576.0,95.3342,95.3872,95.3077,95.3695,12576.0
2021-02-10 15:15:00,107.96,107.99,107.88,107.96,9151.0,95.3872,95.4137,95.3165,95.3872,9151.0
2021-02-10 15:20:00,107.96,107.97,107.86,107.9,10825.0,95.3872,95.396,95.2988,95.3342,10825.0
2021-02-10 15:25:00,107.91,107.93,107.79,107.81,13949.0,95.343,95.3607,95.237,95.2547,13949.0
2021-02-10 15:30:00,107.79,107.92,107.78,107.86,17302.0,95.237,95.3519,95.2282,95.2988,17302.0
2021-02-10 15:35:00,107.88,107.98,107.63,107.65,16264.0,95.3165,95.4049,95.0956,95.1133,16264.0
2021-02-10 15:40:00,107.67,107.71,107.52,107.61,22390.0,95.131,95.1663,94.9984,95.078,22390.0
2021-02-10 15:45:00,107.62,107.74,107.58,107.6,20596.0,95.0868,95.1928,95.0514,95.0691,20596.0
2021-02-10 15:50:00,107.61,107.73,107.53,107.64,34235.0,95.078,95.184,95.0073,95.1045,34235.0
2021-02-10 15:55:00,107.67,107.69,107.38,107.5,106813.0,95.131,95.1486,94.8747,94.9808,106813.0
2021-02-11 09:30:00,107.62,108.13,107.53,107.96,52376.0,95.0868,95.5374,95.0073,95.3872,52376.0
2021-02-11 09:35:00,107.95,108.18,107.59,107.71,12752.0,95.3784,95.5816,95.0603,95.1663,12752.0
2021-02-11 09:40:00,107.76,108.05,107.76,107.98,7019.0,95.2105,95.4667,95.2105,95.4049,7019.0
2021-02-11 09:45:00,107.93,108.46,107.77,108.31,4492.0,95.3607,95.829,95.2193,95.6964,4492.0
2021-02-11 09:50:00,108.42,108.54,108.16,108.29,13950.0,95.7936,95.8996,95.5639,95.6788,13950.0
2021-02-11 09:55:00,108.28,108.36,108.09,108.11,5299.0,95.6699,95.7406,95.5021,95.5197,5299.0
2021-02-11 10:00:00,108.16,108.35,108.13,108.21,6528.0,95.5639,95.7318,95.5374,95.6081,6528.0
2021-02-11 10:05:00,108.15,108.21,107.88,108.15,21460.0,95.5551,95.6081,95.3165,95.5551,21460.0
2021-02-11 10:10:00,108.15,108.15,107.83,107.84,7781.0,95.5551,95.5551,95.2723,95.2812,7781.0
2021-02-11 10:15:00,107.84,108.17,107.8,108.17,9127.0,95.2812,95.5727,95.2458,95.5727,9127.0
2021-02-11 10:20:00,108.14,108.27,108.1,108.12,10476.0,95.5462,95.6611,95.5109,95.5286,10476.0
2021-02-11 10:25:00,108.08,108.11,107.87,108.01,6582.0,95.4932,95.5197,95.3077,95.4314,6582.0
2021-02-11 10:30:00,108.07,108.1,108.04,108.1,1446.0,95.4844,95.5109,95.4579,95.5109,1446.0
2021-02-11 10:35:00,108.14,108.19,107.99,107.99,4575.0,95.5462,95.5904,95.4137,95.4137,4575.0
2021-02-11 10:40:00,108.01,108.03,107.82,107.82,4468.0,95.4314,95.449,95.2635,95.2635,4468.0
2021-02-11 10:45:00,107.82,107.84,107.62,107.66,3852.0,95.2635,95.2812,95.0868,95.1221,3852.0
2021-02-11 10:50:00,107.67,107.86,107.64,107.7,7226.0,95.131,95.2988,95.1045,95.1575,7226.0
2021-02-11 10:55:00,107.69,107.69,107.24,107.33,5820.0,95.1486,95.1486,94.751,94.8306,5820.0
2021-02-11 11:00:00,107.34,107.6,107.31,107.53,11270.0,94.8394,95.0691,94.8129,95.0073,11270.0
2021-02-11 11:05:00,107.57,107.68,107.48,107.68,13300.0,95.0426,95.1398,94.9631,95.1398,13300.0
2021-02-11 11:10:00,107.65,107.65,107.52,107.59,6590.0,95.1133,95.1133,94.9984,95.0603,6590.0
2021-02-11 11:15:00,107.62,107.72,107.59,107.72,6698.0,95.0868,95.1751,95.0603,95.1751,6698.0
2021-02-11 11:20:00,107.71,107.83,107.67,107.79,6722.0,95.1663,95.2723,95.131,95.237,6722.0
2021-02-11 11:25:00,107.81,107.86,107.77,107.86,3050.0,95.2547,95.2988,95.2193,95.2988,3050.0
2021-02-11 11:30:00,107.84,107.84,107.74,107.74,3482.0,95.2812,95.2812,95.1928,95.1928,3482.0
2021-02-11 11:35:00,107.77,107.84,107.76,107.83,3369.0,95.2193,95.2812,95.2105,95.2723,3369.0
2021-02-11 11:40:00,107.87,107.87,107.73,107.74,3668.0,95.3077,95.3077,95.184,95.1928,3668.0
2021-02-11 11:45:00,107.73,107.73,107.56,107.65,3585.0,95.184,95.184,95.0338,95.1133,3585.0
2021-02-11 11:50:00,107.65,107.67,107.55,107.56,6438.0,95.1133,95.131,95.0249,95.0338,6438.0
2021-02-11 11:55:00,107.53,107.65,107.53,107.58,4798.0,95.0073,95.1133,95.0073,95.0514,4798.0
2021-02-11 12:00:00,107.6,107.71,107.58,107.69,23853.0,95.0691,95.1663,95.0514,95.1486,23853.0
2021-02-11 12:05:00,107.69,107.69,107.22,107.22,10341.0,95.1486,95.1486,94.7334,94.7334,10341.0
2021-02-11 12:10:00,107.22,107.26,107.15,107.26,4946.0,94.7334,94.7687,94.6715,94.7687,4946.0
2021-02-11 12:15:00,107.29,107.34,107.25,107.25,6991.0,94.7952,94.8394,94.7599,94.7599,6991.0
2021-02-11 12:20:00,107.22,107.3,107.22,107.22,6046.0,94.7334,94.8041,94.7334,94.7334,6046.0
2021-02-11 12:25:00,107.24,107.27,107.14,107.2,7053.0,94.751,94.7776,94.6627,94.7157,7053.0
2021-02-11 12:30:00,107.18,107.33,107.18,107.19,5608.0,94.698,94.8306,94.698,94.7069,5608.0
2021-02-11 12:35:00,107.26,107.32,107.24,107.3,3006.0,94.7687,94.8217,94.751,94.8041,3006.0
2021-02-11 12:40:00,107.27,107.29,107.18,107.18,3011.0,94.7776,94.7952,94.698,94.698,3011.0
2021-02-11 12:45:00,107.16,107.25,107.06,107.25,3614.0,94.6804,94.7599,94.592,94.7599,3614.0
2021-02-11 12:50:00,107.25,107.28,107.14,107.14,2294.0,94.7599,94.7864,94.6627,94.6627,2294.0
2021-02-11 12:55:00,107.14,107.25,107.05,107.24,3396.0,94.6627,94.7599,94.5832,94.751,3396.0
2021-02-11 13:00:00,107.26,107.39,107.26,107.29,2719.0,94.7687,94.8836,94.7687,94.7952,2719.0
2021-02-11 13:05:00,107.29,107.34,107.2,107.25,2617.0,94.7952,94.8394,94.7157,94.7599,2617.0
2021-02-11 13:10:00,107.18,107.29,107.17,107.29,2629.0,94.698,94.7952,94.6892,94.7952,2629.0
2021-02-11 13:15:00,107.3,107.41,107.25,107.36,2632.0,94.8041,94.9012,94.7599,94.8571,2632.0
2021-02-11 13:20:00,107.36,107.44,107.31,107.43,2376.0,94.8571,94.9278,94.8129,94.9189,2376.0
2021-02-11 13:25:00,107.41,107.41,107.32,107.36,1884.0,94.9012,94.9012,94.8217,94.8571,1884.0
2021-02-11 13:30:00,107.32,107.32,107.2,107.2,2740.0,94.8217,94.8217,94.7157,94.7157,2740.0
2021-02-11 13:35:00,107.25,107.36,107.21,107.27,5702.0,94.7599,94.8571,94.7245,94.7776,5702.0
2021-02-11 13:40:00,107.3,107.32,107.18,107.19,3244.0,94.8041,94.8217,94.698,94.7069,3244.0
2021-02-11 13:45:00,107.17,107.17,107.05,107.05,3299.0,94.6892,94.6892,94.5832,94.5832,3299.0
2021-02-11 13:50:00,107.08,107.13,106.99,107.1,5612.0,94.6097,94.6539,94.5302,94.6273,5612.0
2021-02-11 13:55:00,107.14,107.19,107.07,107.12,3553.0,94.6627,94.7069,94.6008,94.645,3553.0
2021-02-11 14:00:00,107.04,107.05,106.99,107.03,4907.0,94.5743,94.5832,94.5302,94.5655,4907.0
2021-02-11 14:05:00,107.03,107.18,107.02,107.18,4515.0,94.5655,94.698,94.5567,94.698,4515.0
2021-02-11 14:10:00,107.2,107.24,107.12,107.2,4472.0,94.7157,94.751,94.645,94.7157,4472.0
2021-02-11 14:15:00,107.21,107.21,107.12,107.18,3149.0,94.7245,94.7245,94.645,94.698,3149.0
2021-02-11 14:20:00,107.19,107.23,107.12,107.22,4144.0,94.7069,94.7422,94.645,94.7334,4144.0
2021-02-11 14:25:00,107.21,107.36,107.18,107.3,10583.0,94.7245,94.8571,94.698,94.8041,10583.0
2021-02-11 14:30:00,107.31,107.31,107.24,107.27,4790.0,94.8129,94.8129,94.751,94.7776,4790.0
2021-02-11 14:35:00,107.25,107.25,107.09,107.12,6293.0,94.7599,94.7599,94.6185,94.645,6293.0
2021-02-11 14:40:00,107.13,107.21,107.12,107.21,4412.0,94.6539,94.7245,94.645,94.7245,4412.0
2021-02-11 14:45:00,107.22,107.3,107.2,107.29,5372.0,94.7334,94.8041,94.7157,94.7952,5372.0
2021-02-11 14:50:00,107.29,107.35,107.26,107.35,6814.0,94.7952,94.8482,94.7687,94.8482,6814.0
2021-02-11 14:55:00,107.35,107.41,107.33,107.39,6747.0,94.8482,94.9012,94.8306,94.8836,6747.0
2021-02-11 15:00:00,107.34,107.36,107.27,107.27,4949.0,94.8394,94.8571,94.7776,94.7776,4949.0
2021-02-11 15:05:00,107.28,107.37,107.25,107.37,10836.0,94.7864,94.8659,94.7599,94.8659,10836.0
2021-02-11 15:10:00,107.37,107.5,107.36,107.42,5564.0,94.8659,94.9808,94.8571,94.9101,5564.0
2021-02-11 15:15:00,107.41,107.41,107.29,107.3,7861.0,94.9012,94.9012,94.7952,94.8041,7861.0
2021-02-11 15:20:00,107.31,107.37,107.27,107.28,11454.0,94.8129,94.8659,94.7776,94.7864,11454.0
2021-02-11 15:25:00,107.3,107.32,107.24,107.24,6760.0,94.8041,94.8217,94.751,94.751,6760.0
2021-02-11 15:30:00,107.24,107.27,107.11,107.12,15529.0,94.751,94.7776,94.6362,94.645,15529.0
2021-02-11 15:35:00,107.13,107.22,107.11,107.18,14405.0,94.6539,94.7334,94.6362,94.698,14405.0
2021-02-11 15:40:00,107.22,107.39,107.22,107.24,11285.0,94.7334,94.8836,94.7334,94.751,11285.0
2021-02-11 15:45:00,107.26,107.53,107.25,107.52,10742.0,94.7687,95.0073,94.7599,94.9984,10742.0
2021-02-11 15:50:00,107.49,107.53,107.42,107.52,14713.0,94.9719,95.0073,94.9101,94.9984,14713.0
2021-02-11 15:55:00,107.51,107.78,107.51,107.74,91063.0,94.9896,95.2282,94.9896,95.1928,91063.0
2021-02-12 09:30:00,107.21,107.59,107.0,107.13,32601.0,94.7245,95.0603,94.539,94.6539,32601.0
2021-02-12 09:35:00,107.11,107.19,106.75,107.14,8387.0,94.6362,94.7069,94.3181,94.6627,8387.0
2021-02-12 09:40:00,107.3,107.67,107.2,107.49,3891.0,94.8041,95.131,94.7157,94.9719,3891.0
2021-02-12 09:45:00,107.54,107.63,107.39,107.41,5471.0,95.0161,95.0956,94.8836,94.9012,5471.0
2021-02-12 09:50:00,107.45,107.46,107.18,107.2,3784.0,94.9366,94.9454,94.698,94.7157,3784.0
2021-02-12 09:55:00,107.09,107.27,106.92,106.94,2733.0,94.6185,94.7776,94.4683,94.486,2733.0
2021-02-12 10:00:00,107.01,107.27,106.88,107.26,12100.0,94.5478,94.7776,94.433,94.7687,12100.0
2021-02-12 10:05:00,107.27,107.44,107.22,107.44,5886.0,94.7776,94.9278,94.7334,94.9278,5886.0
2021-02-12 10:10:00,107.41,107.67,107.41,107.59,6247.0,94.9012,95.131,94.9012,95.0603,6247.0
2021-02-12 10:15:00,107.53,107.74,107.53,107.68,15572.0,95.0073,95.1928,95.0073,95.1398,15572.0
2021-02-12 10:20:00,107.66,107.66,107.46,107.46,4195.0,95.1221,95.1221,94.9454,94.9454,4195.0
2021-02-12 10:25:00,107.43,107.51,107.35,107.4,9739.0,94.9189,94.9896,94.8482,94.8924,9739.0
2021-02-12 10:30:00,107.38,107.43,107.2,107.3,11419.0,94.8747,94.9189,94.7157,94.8041,11419.0
2021-02-12 10:35:00,107.3,107.38,107.18,107.24,13770.0,94.8041,94.8747,94.698,94.751,13770.0
2021-02-12 10:40:00,107.27,107.4,107.21,107.26,8916.0,94.7776,94.8924,94.7245,94.7687,8916.0
2021-02-12 10:45:00,107.29,107.3,107.01,107.04,5445.0,94.7952,94.8041,94.5478,94.5743,5445.0
2021-02-12 10:50:00,107.04,107.25,107.01,107.25,4126.0,94.5743,94.7599,94.5478,94.7599,4126.0
2021-02-12 10:55:00,107.19,107.35,107.19,107.31,5355.0,94.7069,94.8482,94.7069,94.8129,5355.0
2021-02-12 11:00:00,107.29,107.35,107.25,107.33,5246.0,94.7952,94.8482,94.7599,94.8306,5246.0
2021-02-12 11:05:00,107.25,107.34,107.23,107.34,4771.0,94.7599,94.8394,94.7422,94.8394,4771.0
2021-02-12 11:10:00,107.37,107.37,107.22,107.23,8581.0,94.8659,94.8659,94.7334,94.7422,8581.0
2021-02-12 11:15:00,107.19,107.35,107.19,107.27,65984.0,94.7069,94.8482,94.7069,94.7776,65984.0
2021-02-12 11:20:00,107.28,107.4,107.19,107.27,17481.0,94.7864,94.8924,94.7069,94.7776,17481.0
2021-02-12 11:25:00,107.25,107.3,107.19,107.2,2830.0,94.7599,94.8041,94.7069,94.7157,2830.0
2021-02-12 11:30:00,107.21,107.23,107.14,107.21,6985.0,94.7245,94.7422,94.6627,94.7245,6985.0
2021-02-12 11:35:00,107.19,107.23,107.08,107.08,8163.0,94.7069,94.7422,94.6097,94.6097,8163.0
2021-02-12 11:40:00,107.07,107.19,107.07,107.16,7638.0,94.6008,94.7069,94.6008,94.6804,7638.0
2021-02-12 11:45:00,107.18,107.3,107.14,107.14,6688.0,94.698,94.8041,94.6627,94.6627,6688.0
2021-02-12 11:50:00,107.2,107.3,107.15,107.29,11059.0,94.7157,94.8041,94.6715,94.7952,11059.0
2021-02-12 11:55:00,107.28,107.31,107.19,107.19,8508.0,94.7864,94.8129,94.7069,94.7069,8508.0
2021-02-12 12:00:00,107.18,107.2,107.1,107.18,7408.0,94.698,94.7157,94.6273,94.698,7408.0
2021-02-12 12:05:00,107.2,107.26,107.19,107.26,3731.0,94.7157,94.7687,94.7069,94.7687,3731.0
2021-02-12 12:10:00,107.24,107.3,107.22,107.24,4500.0,94.751,94.8041,94.7334,94.751,4500.0
2021-02-12 12:15:00,107.28,107.28,107.22,107.26,5722.0,94.7864,94.7864,94.7334,94.7687,5722.0
2021-02-12 12:20:00,107.27,107.31,107.11,107.2,8818.0,94.7776,94.8129,94.6362,94.7157,8818.0
2021-02-12 12:25:00,107.22,107.23,107.03,107.03,3975.0,94.7334,94.7422,94.5655,94.5655,3975.0
2021-02-12 12:30:00,107.07,107.1,106.98,107.0,6738.0,94.6008,94.6273,94.5213,94.539,6738.0
2021-02-12 12:35:00,107.0,107.11,107.0,107.04,12005.0,94.539,94.6362,94.539,94.5743,12005.0
2021-02-12 12:40:00,107.06,107.06,106.92,106.95,4473.0,94.592,94.592,94.4683,94.4948,4473.0
2021-02-12 12:45:00,106.92,107.1,106.92,107.06,3445.0,94.4683,94.6273,94.4683,94.592,3445.0
2021-02-12 12:50:00,107.1,107.15,107.03,107.1,5554.0,94.6273,94.6715,94.5655,94.6273,5554.0
2021-02-12 12:55:00,107.08,107.16,107.05,107.14,3415.0,94.6097,94.6804,94.5832,94.6627,3415.0
2021-02-12 13:00:00,107.15,107.17,107.09,107.17,5218.0,94.6715,94.6892,94.6185,94.6892,5218.0
2021-02-12 13:05:00,107.18,107.22,107.16,107.18,5157.0,94.698,94.7334,94.6804,94.698,5157.0
2021-02-12 13:10:00,107.21,107.25,107.17,107.18,5239.0,94.7245,94.7599,94.6892,94.698,5239.0
2021-02-12 13:15:00,107.17,107.28,107.13,107.15,9943.0,94.6892,94.7864,94.6539,94.6715,9943.0
2021-02-12 13:20:00,107.16,107.17,107.1,107.11,6626.0,94.6804,94.6892,94.6273,94.6362,6626.0
2021-02-12 13:25:00,107.11,107.12,107.04,107.1,6923.0,94.6362,94.645,94.5743,94.6273,6923.0
2021-02-12 13:30:00,107.07,107.23,107.01,107.19,11819.0,94.6008,94.7422,94.5478,94.7069,11819.0
2021-02-12 13:35:00,107.22,107.22,107.09,107.11,5315.0,94.7334,94.7334,94.6185,94.6362,5315.0
2021-02-12 13:40:00,107.12,107.2,107.09,107.15,4883.0,94.645,94.7157,94.6185,94.6715,4883.0
2021-02-12 13:45:00,107.14,107.21,107.05,107.15,8067.0,94.6627,94.7245,94.5832,94.6715,8067.0
2021-02-12 13:50:00,107.19,107.2,107.12,107.12,6076.0,94.7069,94.7157,94.645,94.645,6076.0
2021-02-12 13:55:00,107.11,107.12,107.02,107.11,4747.0,94.6362,94.645,94.5567,94.6362,4747.0
2021-02-12 14:00:00,107.11,107.11,106.97,107.03,5476.0,94.6362,94.6362,94.5125,94.5655,5476.0
2021-02-12 14:05:00,106.98,107.01,106.93,107.0,3896.0,94.5213,94.5478,94.4771,94.539,3896.0
2021-02-12 14:10:00,107.0,107.06,106.99,107.06,3757.0,94.539,94.592,94.5302,94.592,3757.0
2021-02-12 14:15:00,107.05,107.05,106.97,107.03,7609.0,94.5832,94.5832,94.5125,94.5655,7609.0
2021-02-12 14:20:00,107.04,107.09,107.01,107.04,8620.0,94.5743,94.6185,94.5478,94.5743,8620.0
2021-02-12 14:25:00,107.05,107.13,107.02,107.13,6042.0,94.5832,94.6539,94.5567,94.6539,6042.0
2021-02-12 14:30:00,107.12,107.12,107.01,107.03,5421.0,94.645,94.645,94.5478,94.5655,5421.0
2021-02-12 14:35:00,107.01,107.02,106.92,106.97,5826.0,94.5478,94.5567,94.4683,94.5125,5826.0
2021-02-12 14:40:00,106.95,106.95,106.84,106.85,8914.0,94.4948,94.4948,94.3976,94.4065,8914.0
2021-02-12 14:45:00,106.83,106.88,106.8,106.87,8255.0,94.3888,94.433,94.3623,94.4241,8255.0
2021-02-12 14:50:00,106.86,107.0,106.84,106.95,18287.0,94.4153,94.539,94.3976,94.4948,18287.0
2021-02-12 14:55:00,106.95,106.97,106.89,106.91,7303.0,94.4948,94.5125,94.4418,94.4595,7303.0
2021-02-12 15:00:00,106.92,106.93,106.84,106.9,9701.0,94.4683,94.4771,94.3976,94.4506,9701.0
2021-02-12 15:05:00,106.9,106.96,106.89,106.96,5976.0,94.4506,94.5037,94.4418,94.5037,5976.0
2021-02-12 15:10:00,106.94,107.01,106.9,107.01,12586.0,94.486,94.5478,94.4506,94.5478,12586.0
2021-02-12 15:15:00,107.02,107.02,106.96,107.01,8833.0,94.5567,94.5567,94.5037,94.5478,8833.0
2021-02-12 15:20:00,107.01,107.09,107.0,107.05,10702.0,94.5478,94.6185,94.539,94.5832,10702.0
2021-02-12 15:25:00,107.03,107.03,106.98,107.02,10070.0,94.5655,94.5655,94.5213,94.5567,10070.0
2021-02-12 15:30:00,107.02,107.14,106.98,107.01,22339.0,94.5567,94.6627,94.5213,94.5478,22339.0
2021-02-12 15:35:00,107.02,107.42,107.02,107.42,18822.0,94.5567,94.9101,94.5567,94.9101,18822.0
2021-02-12 15:40:00,107.42,107.47,107.33,107.35,17516.0,94.9101,94.9543,94.8306,94.8482,17516.0
2021-02-12 15:45:00,107.34,107.62,107.26,107.62,22354.0,94.8394,95.0868,94.7687,95.0868,22354.0
2021-02-12 15:50:00,107.57,107.72,107.55,107.7,33568.0,95.0426,95.1751,95.0249,95.1575,33568.0
2021-02-12 15:55:00,107.72,107.77,107.6,107.68,93471.0,95.1751,95.2193,95.0691,95.1398,93471.0
2021-02-16 09:30:00,108.04,108.29,107.1,107.7,75296.0,95.4579,95.6788,94.6273,95.1575,75296.0
2021-02-16 09:35:00,107.49,107.71,107.19,107.4,11057.0,94.9719,95.1663,94.7069,94.8924,11057.0
2021-02-16 09:40:00,107.33,107.48,107.19,107.42,7818.0,94.8306,94.9631,94.7069,94.9101,7818.0
2021-02-16 09:45:00,107.47,107.51,107.27,107.36,9205.0,94.9543,94.9896,94.7776,94.8571,9205.0
2021-02-16 09:50:00,107.32,107.43,107.23,107.42,7154.0,94.8217,94.9189,94.7422,94.9101,7154.0
2021-02-16 09:55:00,107.43,107.52,107.0,107.01,7147.0,94.9189,94.9984,94.539,94.5478,7147.0
2021-02-16 10:00:00,107.1,107.26,106.96,106.96,13482.0,94.6273,94.7687,94.5037,94.5037,13482.0
2021-02-16 10:05:00,106.96,107.16,106.75,106.77,12238.0,94.5037,94.6804,94.3181,94.3358,12238.0
2021-02-16 10:10:00,106.75,106.92,106.63,106.92,9448.0,94.3181,94.4683,94.2121,94.4683,9448.0
2021-02-16 10:15:00,106.89,106.89,106.75,106.82,6096.0,94.4418,94.4418,94.3181,94.38,6096.0
2021-02-16 10:20:00,106.78,106.81,106.64,106.73,15882.0,94.3446,94.3711,94.2209,94.3004,15882.0
2021-02-16 10:25:00,106.7,106.73,106.54,106.62,18552.0,94.2739,94.3004,94.1326,94.2032,18552.0
2021-02-16 10:30:00,106.63,106.66,106.34,106.34,15799.0,94.2121,94.2386,93.9559,93.9559,15799.0
2021-02-16 10:35:00,106.4,106.42,106.27,106.34,30586.0,94.0089,94.0265,93.894,93.9559,30586.0
2021-02-16 10:40:00,106.3,106.32,105.85,105.9,32166.0,93.9205,93.9382,93.5229,93.5671,32166.0
2021-02-16 10:45:00,105.95,105.96,105.66,105.7,18557.0,93.6113,93.6201,93.355,93.3904,18557.0
2021-02-16 10:50:00,105.68,105.68,105.42,105.47,20408.0,93.3727,93.3727,93.143,93.1872,20408.0
2021-02-16 10:55:00,105.51,105.86,105.49,105.68,42092.0,93.2225,93.5318,93.2048,93.3727,42092.0
2021-02-16 11:00:00,105.68,105.84,105.54,105.81,17297.0,93.3727,93.5141,93.249,93.4876,17297.0
2021-02-16 11:05:00,105.8,105.94,105.51,105.53,20583.0,93.4787,93.6024,93.2225,93.2402,20583.0
2021-02-16 11:10:00,105.57,105.75,105.52,105.67,9539.0,93.2755,93.4346,93.2314,93.3639,9539.0
2021-02-16 11:15:00,105.68,105.71,105.57,105.62,7439.0,93.3727,93.3992,93.2755,93.3197,7439.0
2021-02-16 11:20:00,105.61,105.61,105.31,105.38,12029.0,93.3109,93.3109,93.0458,93.1077,12029.0
2021-02-16 11:25:00,105.36,105.71,105.34,105.68,9403.0,93.09,93.3992,93.0723,93.3727,9403.0
2021-02-16 11:30:00,105.69,105.88,105.59,105.88,10642.0,93.3816,93.5494,93.2932,93.5494,10642.0
2021-02-16 11:35:00,105.89,105.92,105.75,105.75,12450.0,93.5583,93.5848,93.4346,93.4346,12450.0
2021-02-16 11:40:00,105.73,105.77,105.46,105.46,10472.0,93.4169,93.4522,93.1783,93.1783,10472.0
2021-02-16 11:45:00,105.45,105.51,105.35,105.36,6015.0,93.1695,93.2225,93.0811,93.09,6015.0
2021-02-16 11:50:00,105.4,105.68,105.4,105.68,7326.0,93.1253,93.3727,93.1253,93.3727,7326.0
2021-02-16 11:55:00,105.75,105.91,105.74,105.75,7638.0,93.4346,93.5759,93.4257,93.4346,7638.0
2021-02-16 12:00:00,105.73,105.75,105.62,105.74,4080.0,93.4169,93.4346,93.3197,93.4257,4080.0
2021-02-16 12:05:00,105.76,105.77,105.63,105.65,4324.0,93.4434,93.4522,93.3285,93.3462,4324.0
2021-02-16 12:10:00,105.65,105.77,105.57,105.72,11013.0,93.3462,93.4522,93.2755,93.4081,11013.0
2021-02-16 12:15:00,105.69,105.73,105.64,105.69,4423.0,93.3816,93.4169,93.3374,93.3816,4423.0
2021-02-16 12:20:00,105.82,105.82,105.63,105.63,9475.0,93.4964,93.4964,93.3285,93.3285,9475.0
2021-02-16 12:25:00,105.62,105.65,105.55,105.58,9820.0,93.3197,93.3462,93.2579,93.2844,9820.0
2021-02-16 12:30:00,105.58,105.65,105.51,105.53,8990.0,93.2844,93.3462,93.2225,93.2402,8990.0
2021-02-16 12:35:00,105.54,105.6,105.39,105.4,5747.0,93.249,93.302,93.1165,93.1253,5747.0
2021-02-16 12:40:00,105.42,105.48,105.32,105.32,10304.0,93.143,93.196,93.0546,93.0546,10304.0
2021-02-16 12:45:00,105.31,105.38,105.24,105.38,19762.0,93.0458,93.1077,92.984,93.1077,19762.0
2021-02-16 12:50:00,105.36,105.37,105.13,105.14,9591.0,93.09,93.0988,92.8868,92.8956,9591.0
2021-02-16 12:55:00,105.16,105.17,105.1,105.15,6158.0,92.9133,92.9221,92.8603,92.9044,6158.0
2021-02-16 13:00:00,105.15,105.39,105.15,105.38,5780.0,92.9044,93.1165,92.9044,93.1077,5780.0
2021-02-16 13:05:00,105.39,105.51,105.35,105.35,12057.0,93.1165,93.2225,93.0811,93.0811,12057.0
2021-02-16 13:10:00,105.35,105.36,105.3,105.32,5969.0,93.0811,93.09,93.037,93.0546,5969.0
2021-02-16 13:15:00,105.32,105.33,105.2,105.2,3915.0,93.0546,93.0635,92.9486,92.9486,3915.0
2021-02-16 13:20:00,105.19,105.26,105.1,105.26,13839.0,92.9398,93.0016,92.8603,93.0016,13839.0
2021-02-16 13:25:00,105.28,105.45,105.26,105.44,6831.0,93.0193,93.1695,93.0016,93.1607,6831.0
2021-02-16 13:30:00,105.42,105.56,105.42,105.54,18357.0,93.143,93.2667,93.143,93.249,18357.0
2021-02-16 13:35:00,105.55,105.64,105.4,105.43,10593.0,93.2579,93.3374,93.1253,93.1518,10593.0
2021-02-16 13:40:00,105.44,105.67,105.44,105.67,12031.0,93.1607,93.3639,93.1607,93.3639,12031.0
2021-02-16 13:45:00,105.61,105.75,105.6,105.72,6490.0,93.3109,93.4346,93.302,93.4081,6490.0
2021-02-16 13:50:00,105.75,105.96,105.74,105.91,21532.0,93.4346,93.6201,93.4257,93.5759,21532.0
2021-02-16 13:55:00,105.9,106.04,105.88,106.04,4663.0,93.5671,93.6908,93.5494,93.6908,4663.0
2021-02-16 14:00:00,106.06,106.16,105.96,106.15,11439.0,93.7085,93.7968,93.6201,93.788,11439.0
2021-02-16 14:05:00,106.15,106.19,105.94,105.98,12220.0,93.788,93.8233,93.6024,93.6378,12220.0
2021-02-16 14:10:00,105.98,105.99,105.92,105.95,5445.0,93.6378,93.6466,93.5848,93.6113,5445.0
2021-02-16 14:15:00,105.95,106.02,105.87,106.02,8270.0,93.6113,93.6731,93.5406,93.6731,8270.0
2021-02-16 14:20:00,106.04,106.08,106.0,106.02,8055.0,93.6908,93.7261,93.6555,93.6731,8055.0
2021-02-16 14:25:00,106.03,106.08,105.97,106.08,9716.0,93.682,93.7261,93.6289,93.7261,9716.0
2021-02-16 14:30:00,106.05,106.16,106.05,106.08,4448.0,93.6996,93.7968,93.6996,93.7261,4448.0
2021-02-16 14:35:00,106.09,106.14,105.9,105.96,10170.0,93.735,93.7791,93.5671,93.6201,10170.0
2021-02-16 14:40:00,105.95,106.02,105.87,105.98,20424.0,93.6113,93.6731,93.5406,93.6378,20424.0
2021-02-16 14:45:00,106.03,106.06,105.98,105.98,7684.0,93.682,93.7085,93.6378,93.6378,7684.0
2021-02-16 14:50:00,106.01,106.01,105.9,105.91,10359.0,93.6643,93.6643,93.5671,93.5759,10359.0
2021-02-16 14:55:00,105.94,106.15,105.92,106.15,14520.0,93.6024,93.788,93.5848,93.788,14520.0
2021-02-16 15:00:00,106.15,106.25,106.1,106.25,16589.0,93.788,93.8763,93.7438,93.8763,16589.0
2021-02-16 15:05:00,106.25,106.37,106.23,106.26,26022.0,93.8763,93.9824,93.8587,93.8852,26022.0
2021-02-16 15:10:00,106.23,106.23,106.03,106.06,11163.0,93.8587,93.8587,93.682,93.7085,11163.0
2021-02-16 15:15:00,106.05,106.06,105.95,106.01,19480.0,93.6996,93.7085,93.6113,93.6643,19480.0
2021-02-16 15:20:00,106.01,106.16,105.99,106.13,18954.0,93.6643,93.7968,93.6466,93.7703,18954.0
2021-02-16 15:25:00,106.12,106.31,106.1,106.3,34386.0,93.7615,93.9293,93.7438,93.9205,34386.0
2021-02-16 15:30:00,106.29,106.31,106.13,106.24,16091.0,93.9117,93.9293,93.7703,93.8675,16091.0
2021-02-16 15:35:00,106.25,106.43,106.23,106.26,32723.0,93.8763,94.0354,93.8587,93.8852,32723.0
2021-02-16 15:40:00,106.27,106.39,106.24,106.25,33638.0,93.894,94.0,93.8675,93.8763,33638.0
2021-02-16 15:45:00,106.22,106.4,106.19,106.37,29784.0,93.8498,94.0089,93.8233,93.9824,29784.0
2021-02-16 15:50:00,106.37,106.4,106.21,106.37,41847.0,93.9824,94.0089,93.841,93.9824,41847.0
2021-02-16 15:55:00,106.38,106.65,106.3,106.54,142128.0,93.9912,94.2298,93.9205,94.1326,142128.0
2021-02-17 09:30:00,106.77,106.85,105.6,105.69,59473.0,94.3358,94.4065,93.302,93.3816,59473.0
2021-02-17 09:35:00,105.6,105.64,105.0,105.28,25672.0,93.302,93.3374,92.7719,93.0193,25672.0
2021-02-17 09:40:00,105.17,105.4,104.9,105.21,25788.0,92.9221,93.1253,92.6836,92.9575,25788.0
2021-02-17 09:45:00,105.12,105.51,105.11,105.38,18967.0,92.8779,93.2225,92.8691,93.1077,18967.0
2021-02-17 09:50:00,105.36,105.97,105.34,105.79,18715.0,93.09,93.6289,93.0723,93.4699,18715.0
2021-02-17 09:55:00,105.74,105.83,105.26,105.26,22290.0,93.4257,93.5052,93.0016,93.0016,22290.0
2021-02-17 10:00:00,105.27,106.0,105.27,106.0,16363.0,93.0105,93.6555,93.0105,93.6555,16363.0
2021-02-17 10:05:00,106.01,106.25,105.97,106.25,18714.0,93.6643,93.8763,93.6289,93.8763,18714.0
2021-02-17 10:10:00,106.26,106.4,106.14,106.27,15553.0,93.8852,94.0089,93.7791,93.894,15553.0
2021-02-17 10:15:00,106.32,106.49,106.25,106.43,14921.0,93.9382,94.0884,93.8763,94.0354,14921.0
2021-02-17 10:20:00,106.41,106.5,106.35,106.46,16403.0,94.0177,94.0972,93.9647,94.0619,16403.0
2021-02-17 10:25:00,106.5,106.5,106.33,106.41,19309.0,94.0972,94.0972,93.947,94.0177,19309.0
2021-02-17 10:30:00,106.41,106.48,106.35,106.44,19925.0,94.0177,94.0796,93.9647,94.0442,19925.0
2021-02-17 10:35:00,106.45,106.86,106.45,106.73,18952.0,94.053,94.4153,94.053,94.3004,18952.0
2021-02-17 10:40:00,106.69,106.96,106.53,106.56,12609.0,94.2651,94.5037,94.1237,94.1502,12609.0
2021-02-17 10:45:00,106.55,106.65,106.4,106.64,9262.0,94.1414,94.2298,94.0089,94.2209,9262.0
2021-02-17 10:50:00,106.63,106.73,106.51,106.6,8499.0,94.2121,94.3004,94.1061,94.1856,8499.0
2021-02-17 10:55:00,106.59,106.69,106.43,106.45,12510.0,94.1767,94.2651,94.0354,94.053,12510.0
2021-02-17 11:00:00,106.42,106.56,106.35,106.5,9302.0,94.0265,94.1502,93.9647,94.0972,9302.0
2021-02-17 11:05:00,106.48,106.52,106.29,106.29,6366.0,94.0796,94.1149,93.9117,93.9117,6366.0
2021-02-17 11:10:00,106.25,106.32,106.13,106.25,7460.0,93.8763,93.9382,93.7703,93.8763,7460.0
2021-02-17 11:15:00,106.22,106.38,106.14,106.38,6627.0,93.8498,93.9912,93.7791,93.9912,6627.0
2021-02-17 11:20:00,106.34,106.45,106.34,106.38,7797.0,93.9559,94.053,93.9559,93.9912,7797.0
2021-02-17 11:25:00,106.41,106.61,106.4,106.53,19328.0,94.0177,94.1944,94.0089,94.1237,19328.0
2021-02-17 11:30:00,106.49,106.5,106.32,106.38,7999.0,94.0884,94.0972,93.9382,93.9912,7999.0
2021-02-17 11:35:00,106.4,106.5,106.34,106.39,17455.0,94.0089,94.0972,93.9559,94.0,17455.0
2021-02-17 11:40:00,106.4,106.68,106.31,106.38,13621.0,94.0089,94.2563,93.9293,93.9912,13621.0
2021-02-17 11:45:00,106.34,106.39,106.26,106.37,12054.0,93.9559,94.0,93.8852,93.9824,12054.0
2021-02-17 11:50:00,106.34,106.48,106.28,106.48,19525.0,93.9559,94.0796,93.9028,94.0796,19525.0
2021-02-17 11:55:00,106.48,106.66,106.45,106.53,20310.0,94.0796,94.2386,94.053,94.1237,20310.0
2021-02-17 12:00:00,106.5,106.52,106.24,106.3,10688.0,94.0972,94.1149,93.8675,93.9205,10688.0
2021-02-17 12:05:00,106.37,106.37,106.19,106.23,5162.0,93.9824,93.9824,93.8233,93.8587,5162.0
2021-02-17 12:10:00,106.21,106.32,106.2,106.32,8100.0,93.841,93.9382,93.8322,93.9382,8100.0
2021-02-17 12:15:00,106.34,106.35,106.22,106.23,7043.0,93.9559,93.9647,93.8498,93.8587,7043.0
2021-02-17 12:20:00,106.22,106.3,106.17,106.3,6149.0,93.8498,93.9205,93.8057,93.9205,6149.0
2021-02-17 12:25:00,106.31,106.32,106.19,106.29,7171.0,93.9293,93.9382,93.8233,93.9117,7171.0
2021-02-17 12:30:00,106.29,106.35,106.24,106.25,5732.0,93.9117,93.9647,93.8675,93.8763,5732.0
2021-02-17 12:35:00,106.25,106.3,106.16,106.22,8763.0,93.8763,93.9205,93.7968,93.8498,8763.0
2021-02-17 12:40:00,106.24,106.33,106.17,106.3,26665.0,93.8675,93.947,93.8057,93.9205,26665.0
2021-02-17 12:45:00,106.34,106.36,106.22,106.28,7003.0,93.9559,93.9735,93.8498,93.9028,7003.0
2021-02-17 12:50:00,106.26,106.29,106.14,106.14,5825.0,93.8852,93.9117,93.7791,93.7791,5825.0
2021-02-17 12:55:00,106.18,106.25,106.18,106.23,4813.0,93.8145,93.8763,93.8145,93.8587,4813.0
2021-02-17 13:00:00,106.24,106.3,106.22,106.28,4638.0,93.8675,93.9205,93.8498,93.9028,4638.0
2021-02-17 13:05:00,106.3,106.31,106.23,106.26,5554.0,93.9205,93.9293,93.8587,93.8852,5554.0
2021-02-17 13:10:00,106.22,106.27,106.18,106.18,9444.0,93.8498,93.894,93.8145,93.8145,9444.0
2021-02-17 13:15:00,106.21,106.29,106.21,106.29,4781.0,93.841,93.9117,93.841,93.9117,4781.0
2021-02-17 13:20:00,106.3,106.32,106.11,106.11,7369.0,93.9205,93.9382,93.7526,93.7526,7369.0
2021-02-17 13:25:00,106.13,106.26,106.09,106.14,7712.0,93.7703,93.8852,93.735,93.7791,7712.0
2021-02-17 13:30:00,106.17,106.21,106.07,106.15,6954.0,93.8057,93.841,93.7173,93.788,6954.0
2021-02-17 13:35:00,106.15,106.17,105.91,106.01,39835.0,93.788,93.8057,93.5759,93.6643,39835.0
2021-02-17 13:40:00,106.0,106.02,105.84,105.88,3431.0,93.6555,93.6731,93.5141,93.5494,3431.0
2021-02-17 13:45:00,105.88,105.88,105.61,105.64,9648.0,93.5494,93.5494,93.3109,93.3374,9648.0
2021-02-17 13:50:00,105.64,105.83,105.63,105.82,9053.0,93.3374,93.5052,93.3285,93.4964,9053.0
2021-02-17 13:55:00,105.79,105.87,105.77,105.77,7419.0,93.4699,93.5406,93.4522,93.4522,7419.0
2021-02-17 14:00:00,105.81,106.0,105.79,105.98,6706.0,93.4876,93.6555,93.4699,93.6378,6706.0
2021-02-17 14:05:00,105.97,106.08,105.92,106.08,7671.0,93.6289,93.7261,93.5848,93.7261,7671.0
2021-02-17 14:10:00,106.08,106.2,106.0,106.19,17381.0,93.7261,93.8322,93.6555,93.8233,17381.0
2021-02-17 14:15:00,106.19,106.2,105.92,106.01,26559.0,93.8233,93.8322,93.5848,93.6643,26559.0
2021-02-17 14:20:00,106.0,106.04,105.72,105.76,5897.0,93.6555,93.6908,93.4081,93.4434,5897.0
2021-02-17 14:25:00,105.73,105.75,105.58,105.66,5619.0,93.4169,93.4346,93.2844,93.355,5619.0
2021-02-17 14:30:00,105.69,105.77,105.66,105.67,9044.0,93.3816,93.4522,93.355,93.3639,9044.0
2021-02-17 14:35:00,105.67,105.72,105.57,105.62,6792.0,93.3639,93.4081,93.2755,93.3197,6792.0
2021-02-17 14:40:00,105.64,105.69,105.57,105.69,11879.0,93.3374,93.3816,93.2755,93.3816,11879.0
2021-02-17 14:45:00,105.71,105.73,105.65,105.65,5074.0,93.3992,93.4169,93.3462,93.3462,5074.0
2021-02-17 14:50:00,105.67,105.76,105.65,105.72,10577.0,93.3639,93.4434,93.3462,93.4081,10577.0
2021-02-17 14:55:00,105.7,105.88,105.69,105.84,10992.0,93.3904,93.5494,93.3816,93.5141,10992.0
2021-02-17 15:00:00,105.84,105.94,105.82,105.9,10692.0,93.5141,93.6024,93.4964,93.5671,10692.0
2021-02-17 15:05:00,105.9,105.93,105.85,105.92,11464.0,93.5671,93.5936,93.5229,93.5848,11464.0
2021-02-17 15:10:00,105.93,105.96,105.87,105.94,14065.0,93.5936,93.6201,93.5406,93.6024,14065.0
2021-02-17 15:15:00,105.94,105.99,105.89,105.98,17133.0,93.6024,93.6466,93.5583,93.6378,17133.0
2021-02-17 15:20:00,106.0,106.1,105.91,105.98,12775.0,93.6555,93.7438,93.5759,93.6378,12775.0
2021-02-17 15:25:00,105.9,105.91,105.75,105.76,4206.0,93.5671,93.5759,93.4346,93.4434,4206.0
2021-02-17 15:30:00,105.73,105.87,105.73,105.81,18112.0,93.4169,93.5406,93.4169,93.4876,18112.0
2021-02-17 15:35:00,105.83,105.97,105.82,105.87,18144.0,93.5052,93.6289,93.4964,93.5406,18144.0
2021-02-17 15:40:00,105.86,105.93,105.82,105.85,17394.0,93.5318,93.5936,93.4964,93.5229,17394.0
2021-02-17 15:45:00,105.83,105.87,105.75,105.82,26468.0,93.5052,93.5406,93.4346,93.4964,26468.0
2021-02-17 15:50:00,105.83,105.96,105.79,105.94,29585.0,93.5052,93.6201,93.4699,93.6024,29585.0
2021-02-17 15:55:00,105.94,106.17,105.82,105.83,100405.0,93.6024,93.8057,93.4964,93.5052,100405.0
2021-02-18 09:30:00,105.82,105.83,105.23,105.27,45640.0,93.4964,93.5052,92.9751,93.0105,45640.0
2021-02-18 09:35:00,105.33,105.71,105.33,105.56,8374.0,93.0635,93.3992,93.0635,93.2667,8374.0
2021-02-18 09:40:00,105.63,105.84,105.61,105.66,10034.0,93.3285,93.5141,93.3109,93.355,10034.0
2021-02-18 09:45:00,105.7,105.84,105.44,105.61,8039.0,93.3904,93.5141,93.1607,93.3109,8039.0
2021-02-18 09:50:00,105.54,105.54,105.21,105.3,6085.0,93.249,93.249,92.9575,93.037,6085.0
2021-02-18 09:55:00,105.35,105.48,105.22,105.48,7231.0,93.0811,93.196,92.9663,93.196,7231.0
2021-02-18 10:00:00,105.48,105.5,105.17,105.17,8153.0,93.196,93.2137,92.9221,92.9221,8153.0
2021-02-18 10:05:00,105.14,105.14,104.92,105.08,37872.0,92.8956,92.8956,92.7012,92.8426,37872.0
2021-02-18 10:10:00,105.04,105.29,105.03,105.24,12237.0,92.8073,93.0281,92.7984,92.984,12237.0
2021-02-18 10:15:00,105.22,105.29,105.12,105.26,15412.0,92.9663,93.0281,92.8779,93.0016,15412.0
2021-02-18 10:20:00,105.31,105.56,105.18,105.53,40882.0,93.0458,93.2667,92.9309,93.2402,40882.0
2021-02-18 10:25:00,105.58,105.86,105.55,105.84,6250.0,93.2844,93.5318,93.2579,93.5141,6250.0
2021-02-18 10:30:00,105.86,105.86,105.76,105.81,6086.0,93.5318,93.5318,93.4434,93.4876,6086.0
2021-02-18 10:35:00,105.82,106.01,105.74,105.97,3198.0,93.4964,93.6643,93.4257,93.6289,3198.0
2021-02-18 10:40:00,105.93,106.0,105.83,105.83,6501.0,93.5936,93.6555,93.5052,93.5052,6501.0
2021-02-18 10:45:00,105.82,105.82,105.7,105.73,5063.0,93.4964,93.4964,93.3904,93.4169,5063.0
2021-02-18 10:50:00,105.67,105.81,105.66,105.73,8087.0,93.3639,93.4876,93.355,93.4169,8087.0
2021-02-18 10:55:00,105.69,105.69,105.46,105.47,10683.0,93.3816,93.3816,93.1783,93.1872,10683.0
2021-02-18 11:00:00,105.45,105.53,105.33,105.53,7463.0,93.1695,93.2402,93.0635,93.2402,7463.0
2021-02-18 11:05:00,105.48,105.52,105.38,105.42,12625.0,93.196,93.2314,93.1077,93.143,12625.0
2021-02-18 11:10:00,105.49,105.66,105.46,105.66,20638.0,93.2048,93.355,93.1783,93.355,20638.0
2021-02-18 11:15:00,105.66,105.85,105.56,105.73,11903.0,93.355,93.5229,93.2667,93.4169,11903.0
2021-02-18 11:20:00,105.72,105.72,105.5,105.51,6798.0,93.4081,93.4081,93.2137,93.2225,6798.0
2021-02-18 11:25:00,105.51,105.6,105.44,105.44,2821.0,93.2225,93.302,93.1607,93.1607,2821.0
2021-02-18 11:30:00,105.4,105.4,105.19,105.27,34387.0,93.1253,93.1253,92.9398,93.0105,34387.0
2021-02-18 11:35:00,105.33,105.36,105.3,105.31,4499.0,93.0635,93.09,93.037,93.0458,4499.0
2021-02-18 11:40:00,105.31,105.39,105.21,105.29,19111.0,93.0458,93.1165,92.9575,93.0281,19111.0
2021-02-18 11:45:00,105.31,105.52,105.27,105.51,36436.0,93.0458,93.2314,93.0105,93.2225,36436.0
2021-02-18 11:50:00,105.5,105.58,105.19,105.19,18750.0,93.2137,93.2844,92.9398,92.9398,18750.0
2021-02-18 11:55:00,105.18,105.23,105.13,105.18,4813.0,92.9309,92.9751,92.8868,92.9309,4813.0
2021-02-18 12:00:00,105.11,105.2,105.09,105.09,6540.0,92.8691,92.9486,92.8514,92.8514,6540.0
2021-02-18 12:05:00,105.1,105.28,105.06,105.26,3618.0,92.8603,93.0193,92.8249,93.0016,3618.0
2021-02-18 12:10:00,105.25,105.43,105.21,105.37,8139.0,92.9928,93.1518,92.9575,93.0988,8139.0
2021-02-18 12:15:00,105.37,105.5,105.37,105.5,4126.0,93.0988,93.2137,93.0988,93.2137,4126.0
2021-02-18 12:20:00,105.5,105.54,105.44,105.51,7162.0,93.2137,93.249,93.1607,93.2225,7162.0
2021-02-18 12:25:00,105.51,105.54,105.37,105.4,3737.0,93.2225,93.249,93.0988,93.1253,3737.0
2021-02-18 12:30:00,105.38,105.44,105.35,105.35,4287.0,93.1077,93.1607,93.0811,93.0811,4287.0
2021-02-18 12:35:00,105.33,105.36,105.31,105.34,2833.0,93.0635,93.09,93.0458,93.0723,2833.0
2021-02-18 12:40:00,105.37,105.44,105.37,105.39,6142.0,93.0988,93.1607,93.0988,93.1165,6142.0
2021-02-18 12:45:00,105.38,105.43,105.37,105.39,3848.0,93.1077,93.1518,93.0988,93.1165,3848.0
2021-02-18 12:50:00,105.41,105.43,105.26,105.26,6249.0,93.1342,93.1518,93.0016,93.0016,6249.0
2021-02-18 12:55:00,105.26,105.4,105.26,105.37,8190.0,93.0016,93.1253,93.0016,93.0988,8190.0
2021-02-18 13:00:00,105.4,105.4,105.25,105.34,3064.0,93.1253,93.1253,92.9928,93.0723,3064.0
2021-02-18 13:05:00,105.37,105.37,105.3,105.35,2476.0,93.0988,93.0988,93.037,93.0811,2476.0
2021-02-18 13:10:00,105.35,105.36,105.28,105.33,3810.0,93.0811,93.09,93.0193,93.0635,3810.0
2021-02-18 13:15:00,105.34,105.49,105.33,105.43,9093.0,93.0723,93.2048,93.0635,93.1518,9093.0
2021-02-18 13:20:00,105.44,105.57,105.39,105.48,12048.0,93.1607,93.2755,93.1165,93.196,12048.0
2021-02-18 13:25:00,105.47,105.52,105.42,105.48,4639.0,93.1872,93.2314,93.143,93.196,4639.0
2021-02-18 13:30:00,105.49,105.49,105.24,105.28,14884.0,93.2048,93.2048,92.984,93.0193,14884.0
2021-02-18 13:35:00,105.25,105.25,105.11,105.18,5938.0,92.9928,92.9928,92.8691,92.9309,5938.0
2021-02-18 13:40:00,105.17,105.19,105.08,105.13,4326.0,92.9221,92.9398,92.8426,92.8868,4326.0
2021-02-18 13:45:00,105.16,105.19,105.09,105.11,7451.0,92.9133,92.9398,92.8514,92.8691,7451.0
2021-02-18 13:50:00,105.11,105.21,105.08,105.21,43182.0,92.8691,92.9575,92.8426,92.9575,43182.0
2021-02-18 13:55:00,105.2,105.33,105.19,105.27,5221.0,92.9486,93.0635,92.9398,93.0105,5221.0
2021-02-18 14:00:00,105.27,105.43,105.26,105.39,17022.0,93.0105,93.1518,93.0016,93.1165,17022.0
2021-02-18 14:05:00,105.39,105.43,105.23,105.3,12264.0,93.1165,93.1518,92.9751,93.037,12264.0
2021-02-18 14:10:00,105.3,105.3,105.19,105.21,5039.0,93.037,93.037,92.9398,92.9575,5039.0
2021-02-18 14:15:00,105.21,105.25,105.03,105.03,7643.0,92.9575,92.9928,92.7984,92.7984,7643.0
2021-02-18 14:20:00,105.04,105.1,104.95,105.02,7250.0,92.8073,92.8603,92.7277,92.7896,7250.0
2021-02-18 14:25:00,105.07,105.22,105.06,105.2,6807.0,92.8338,92.9663,92.8249,92.9486,6807.0
2021-02-18 14:30:00,105.22,105.32,105.22,105.26,4917.0,92.9663,93.0546,92.9663,93.0016,4917.0
2021-02-18 14:35:00,105.26,105.31,105.19,105.19,8090.0,93.0016,93.0458,92.9398,92.9398,8090.0
2021-02-18 14:40:00,105.18,105.25,105.09,105.11,6746.0,92.9309,92.9928,92.8514,92.8691,6746.0
2021-02-18 14:45:00,105.11,105.13,105.03,105.03,9305.0,92.8691,92.8868,92.7984,92.7984,9305.0
2021-02-18 14:50:00,105.03,105.11,105.03,105.06,11119.0,92.7984,92.8691,92.7984,92.8249,11119.0
2021-02-18 14:55:00,105.07,105.16,105.04,105.15,8622.0,92.8338,92.9133,92.8073,92.9044,8622.0
2021-02-18 15:00:00,105.15,105.27,105.12,105.26,7349.0,92.9044,93.0105,92.8779,93.0016,7349.0
2021-02-18 15:05:00,105.26,105.35,105.22,105.32,8376.0,93.0016,93.0811,92.9663,93.0546,8376.0
2021-02-18 15:10:00,105.33,105.36,105.28,105.31,9460.0,93.0635,93.09,93.0193,93.0458,9460.0
2021-02-18 15:15:00,105.31,105.36,105.29,105.33,7909.0,93.0458,93.09,93.0281,93.0635,7909.0
2021-02-18 15:20:00,105.33,105.42,105.33,105.36,20669.0,93.0635,93.143,93.0635,93.09,20669.0
2021-02-18 15:25:00,105.39,105.42,105.34,105.39,19214.0,93.1165,93.143,93.0723,93.1165,19214.0
2021-02-18 15:30:00,105.4,105.43,105.3,105.3,9175.0,93.1253,93.1518,93.037,93.037,9175.0
2021-02-18 15:35:00,105.33,105.41,105.32,105.4,14295.0,93.0635,93.1342,93.0546,93.1253,14295.0
2021-02-18 15:40:00,105.39,105.44,105.34,105.42,23172.0,93.1165,93.1607,93.0723,93.143,23172.0
2021-02-18 15:45:00,105.42,105.71,105.4,105.7,31697.0,93.143,93.3992,93.1253,93.3904,31697.0
2021-02-18 15:50:00,105.72,105.82,105.56,105.67,87897.0,93.4081,93.4964,93.2667,93.3639,87897.0
2021-02-18 15:55:00,105.66,105.85,105.63,105.78,127510.0,93.355,93.5229,93.3285,93.4611,127510.0
2021-02-19 09:30:00,106.28,106.37,105.79,106.04,131454.0,93.9028,93.9824,93.4699,93.6908,131454.0
2021-02-19 09:35:00,106.12,106.31,105.96,105.96,14223.0,93.7615,93.9293,93.6201,93.6201,14223.0
2021-02-19 09:40:00,105.97,106.08,105.62,105.77,11942.0,93.6289,93.7261,93.3197,93.4522,11942.0
2021-02-19 09:45:00,105.9,106.14,105.87,105.96,17594.0,93.5671,93.7791,93.5406,93.6201,17594.0
2021-02-19 09:50:00,105.92,106.2,105.9,106.09,8716.0,93.5848,93.8322,93.5671,93.735,8716.0
2021-02-19 09:55:00,106.11,106.11,105.9,106.06,4894.0,93.7526,93.7526,93.5671,93.7085,4894.0
2021-02-19 10:00:00,106.08,106.28,106.07,106.16,8475.0,93.7261,93.9028,93.7173,93.7968,8475.0
2021-02-19 10:05:00,106.15,106.28,106.15,106.22,10460.0,93.788,93.9028,93.788,93.8498,10460.0
2021-02-19 10:10:00,106.22,106.22,105.96,106.0,10988.0,93.8498,93.8498,93.6201,93.6555,10988.0
2021-02-19 10:15:00,106.0,106.16,105.98,106.04,19750.0,93.6555,93.7968,93.6378,93.6908,19750.0
2021-02-19 10:20:00,106.04,106.1,105.96,106.02,12019.0,93.6908,93.7438,93.6201,93.6731,12019.0
2021-02-19 10:25:00,106.01,106.23,106.0,106.2,4283.0,93.6643,93.8587,93.6555,93.8322,4283.0
2021-02-19 10:30:00,106.24,106.33,106.22,106.31,6586.0,93.8675,93.947,93.8498,93.9293,6586.0
2021-02-19 10:35:00,106.31,106.58,106.3,106.54,11878.0,93.9293,94.1679,93.9205,94.1326,11878.0
2021-02-19 10:40:00,106.55,106.58,106.44,106.53,16322.0,94.1414,94.1679,94.0442,94.1237,16322.0
2021-02-19 10:45:00,106.54,106.58,106.42,106.44,4818.0,94.1326,94.1679,94.0265,94.0442,4818.0
2021-02-19 10:50:00,106.44,106.45,106.23,106.3,6966.0,94.0442,94.053,93.8587,93.9205,6966.0
2021-02-19 10:55:00,106.3,106.41,106.29,106.41,7409.0,93.9205,94.0177,93.9117,94.0177,7409.0
2021-02-19 11:00:00,106.41,106.42,106.38,106.39,5309.0,94.0177,94.0265,93.9912,94.0,5309.0
2021-02-19 11:05:00,106.39,106.39,106.27,106.37,15016.0,94.0,94.0,93.894,93.9824,15016.0
2021-02-19 11:10:00,106.34,106.38,106.25,106.28,8864.0,93.9559,93.9912,93.8763,93.9028,8864.0
2021-02-19 11:15:00,106.28,106.34,106.22,106.34,5979.0,93.9028,93.9559,93.8498,93.9559,5979.0
2021-02-19 11:20:00,106.31,106.36,106.16,106.17,11330.0,93.9293,93.9735,93.7968,93.8057,11330.0
2021-02-19 11:25:00,106.18,106.18,106.0,106.03,7428.0,93.8145,93.8145,93.6555,93.682,7428.0
2021-02-19 11:30:00,106.03,106.17,106.03,106.13,8266.0,93.682,93.8057,93.682,93.7703,8266.0
2021-02-19 11:35:00,106.14,106.23,106.13,106.19,5114.0,93.7791,93.8587,93.7703,93.8233,5114.0
2021-02-19 11:40:00,106.19,106.27,106.17,106.23,6751.0,93.8233,93.894,93.8057,93.8587,6751.0
2021-02-19 11:45:00,106.25,106.29,106.22,106.23,6345.0,93.8763,93.9117,93.8498,93.8587,6345.0
2021-02-19 11:50:00,106.24,106.34,106.23,106.3,4074.0,93.8675,93.9559,93.8587,93.9205,4074.0
2021-02-19 11:55:00,106.31,106.37,106.28,106.33,4954.0,93.9293,93.9824,93.9028,93.947,4954.0
2021-02-19 12:00:00,106.3,106.3,106.25,106.28,6596.0,93.9205,93.9205,93.8763,93.9028,6596.0
2021-02-19 12:05:00,106.26,106.28,106.17,106.2,8334.0,93.8852,93.9028,93.8057,93.8322,8334.0
2021-02-19 12:10:00,106.2,106.23,106.06,106.09,10588.0,93.8322,93.8587,93.7085,93.735,10588.0
2021-02-19 12:15:00,106.05,106.05,105.92,105.96,4537.0,93.6996,93.6996,93.5848,93.6201,4537.0
2021-02-19 12:20:00,105.93,105.95,105.75,105.78,16558.0,93.5936,93.6113,93.4346,93.4611,16558.0
2021-02-19 12:25:00,105.77,105.98,105.76,105.96,3854.0,93.4522,93.6378,93.4434,93.6201,3854.0
2021-02-19 12:30:00,105.91,105.95,105.89,105.95,7276.0,93.5759,93.6113,93.5583,93.6113,7276.0
2021-02-19 12:35:00,105.96,106.15,105.93,106.07,15578.0,93.6201,93.788,93.5936,93.7173,15578.0
2021-02-19 12:40:00,106.09,106.13,106.01,106.09,9514.0,93.735,93.7703,93.6643,93.735,9514.0
2021-02-19 12:45:00,106.17,106.36,106.17,106.26,7495.0,93.8057,93.9735,93.8057,93.8852,7495.0
2021-02-19 12:50:00,106.26,106.28,106.21,106.26,3047.0,93.8852,93.9028,93.841,93.8852,3047.0
2021-02-19 12:55:00,106.23,106.27,106.19,106.26,4071.0,93.8587,93.894,93.8233,93.8852,4071.0
2021-02-19 13:00:00,106.26,106.32,106.23,106.25,4939.0,93.8852,93.9382,93.8587,93.8763,4939.0
2021-02-19 13:05:00,106.28,106.4,106.24,106.28,11551.0,93.9028,94.0089,93.8675,93.9028,11551.0
2021-02-19 13:10:00,106.28,106.34,106.24,106.24,3012.0,93.9028,93.9559,93.8675,93.8675,3012.0
2021-02-19 13:15:00,106.24,106.26,106.09,106.12,6253.0,93.8675,93.8852,93.735,93.7615,6253.0
2021-02-19 13:20:00,106.09,106.09,106.01,106.04,6755.0,93.735,93.735,93.6643,93.6908,6755.0
2021-02-19 13:25:00,106.05,106.12,106.01,106.02,3242.0,93.6996,93.7615,93.6643,93.6731,3242.0
2021-02-19 13:30:00,106.0,106.04,105.94,105.98,12023.0,93.6555,93.6908,93.6024,93.6378,12023.0
2021-02-19 13:35:00,105.98,106.11,105.95,106.11,4619.0,93.6378,93.7526,93.6113,93.7526,4619.0
2021-02-19 13:40:00,106.12,106.16,106.08,106.09,6998.0,93.7615,93.7968,93.7261,93.735,6998.0
2021-02-19 13:45:00,106.1,106.12,106.01,106.03,11660.0,93.7438,93.7615,93.6643,93.682,11660.0
2021-02-19 13:50:00,106.0,106.03,105.96,106.03,10059.0,93.6555,93.682,93.6201,93.682,10059.0
2021-02-19 13:55:00,106.0,106.0,105.93,105.98,4990.0,93.6555,93.6555,93.5936,93.6378,4990.0
2021-02-19 14:00:00,105.98,106.04,105.95,106.01,7703.0,93.6378,93.6908,93.6113,93.6643,7703.0
2021-02-19 14:05:00,106.03,106.03,105.97,105.97,7565.0,93.682,93.682,93.6289,93.6289,7565.0
2021-02-19 14:10:00,105.98,106.01,105.93,105.93,7821.0,93.6378,93.6643,93.5936,93.5936,7821.0
2021-02-19 14:15:00,105.93,105.97,105.87,105.97,24841.0,93.5936,93.6289,93.5406,93.6289,24841.0
2021-02-19 14:20:00,105.97,105.97,105.83,105.87,19169.0,93.6289,93.6289,93.5052,93.5406,19169.0
2021-02-19 14:25:00,105.87,105.98,105.82,105.84,50881.0,93.5406,93.6378,93.4964,93.5141,50881.0
2021-02-19 14:30:00,105.87,105.98,105.8,105.91,16354.0,93.5406,93.6378,93.4787,93.5759,16354.0
2021-02-19 14:35:00,105.93,105.98,105.88,105.95,8413.0,93.5936,93.6378,93.5494,93.6113,8413.0
2021-02-19 14:40:00,105.93,105.99,105.9,105.93,10571.0,93.5936,93.6466,93.5671,93.5936,10571.0
2021-02-19 14:45:00,105.93,105.97,105.81,105.81,7041.0,93.5936,93.6289,93.4876,93.4876,7041.0
2021-02-19 14:50:00,105.85,105.89,105.81,105.86,13418.0,93.5229,93.5583,93.4876,93.5318,13418.0
2021-02-19 14:55:00,105.89,106.0,105.88,105.94,15747.0,93.5583,93.6555,93.5494,93.6024,15747.0
2021-02-19 15:00:00,105.95,105.95,105.71,105.71,8982.0,93.6113,93.6113,93.3992,93.3992,8982.0
2021-02-19 15:05:00,105.77,105.83,105.59,105.67,7890.0,93.4522,93.5052,93.2932,93.3639,7890.0
2021-02-19 15:10:00,105.69,105.85,105.62,105.65,11083.0,93.3816,93.5229,93.3197,93.3462,11083.0
2021-02-19 15:15:00,105.62,105.71,105.61,105.63,11933.0,93.3197,93.3992,93.3109,93.3285,11933.0
2021-02-19 15:20:00,105.66,105.71,105.6,105.68,8510.0,93.355,93.3992,93.302,93.3727,8510.0
2021-02-19 15:25:00,105.7,105.7,105.6,105.68,10637.0,93.3904,93.3904,93.302,93.3727,10637.0
2021-02-19 15:30:00,105.69,105.73,105.58,105.58,18430.0,93.3816,93.4169,93.2844,93.2844,18430.0
2021-02-19 15:35:00,105.61,105.63,105.4,105.43,39413.0,93.3109,93.3285,93.1253,93.1518,39413.0
2021-02-19 15:40:00,105.44,105.59,105.41,105.42,20933.0,93.1607,93.2932,93.1342,93.143,20933.0
2021-02-19 15:45:00,105.42,105.45,105.33,105.41,28933.0,93.143,93.1695,93.0635,93.1342,28933.0
2021-02-19 15:50:00,105.42,105.46,105.31,105.38,34966.0,93.143,93.1783,93.0458,93.1077,34966.0
2021-02-19 15:55:00,105.38,105.42,105.18,105.27,79064.0,93.1077,93.143,92.9309,93.0105,79064.0
2021-02-22 09:30:00,104.5,104.98,103.5,103.89,67335.0,92.3301,92.7542,91.4466,91.7912,67335.0
2021-02-22 09:35:00,103.87,104.68,103.71,104.68,24756.0,91.7735,92.4892,91.6321,92.4892,24756.0
2021-02-22 09:40:00,104.69,104.69,104.26,104.55,20687.0,92.498,92.498,92.1181,92.3743,20687.0
2021-02-22 09:45:00,104.55,104.62,104.28,104.31,7802.0,92.3743,92.4362,92.1358,92.1623,7802.0
2021-02-22 09:50:00,104.24,104.46,104.18,104.26,7620.0,92.1004,92.2948,92.0474,92.1181,7620.0
2021-02-22 09:55:00,104.26,104.38,104.13,104.25,7311.0,92.1181,92.2241,92.0032,92.1093,7311.0
2021-02-22 10:00:00,104.22,104.26,104.09,104.09,8548.0,92.0827,92.1181,91.9679,91.9679,8548.0
2021-02-22 10:05:00,104.09,104.25,104.05,104.15,5277.0,91.9679,92.1093,91.9325,92.0209,5277.0
2021-02-22 10:10:00,104.12,104.23,104.08,104.14,8365.0,91.9944,92.0916,91.9591,92.0121,8365.0
2021-02-22 10:15:00,104.18,104.2,104.01,104.14,11702.0,92.0474,92.0651,91.8972,92.0121,11702.0
2021-02-22 10:20:00,104.11,104.17,103.92,103.96,7583.0,91.9856,92.0386,91.8177,91.853,7583.0
2021-02-22 10:25:00,103.98,104.32,103.97,104.25,6389.0,91.8707,92.1711,91.8619,92.1093,6389.0
2021-02-22 10:30:00,104.24,104.4,104.24,104.34,4441.0,92.1004,92.2418,92.1004,92.1888,4441.0
2021-02-22 10:35:00,104.34,104.54,104.3,104.54,4265.0,92.1888,92.3655,92.1534,92.3655,4265.0
2021-02-22 10:40:00,104.68,104.68,104.56,104.57,5890.0,92.4892,92.4892,92.3832,92.392,5890.0
2021-02-22 10:45:00,104.55,104.61,104.48,104.61,4337.0,92.3743,92.4273,92.3125,92.4273,4337.0
2021-02-22 10:50:00,104.59,104.75,104.53,104.63,23799.0,92.4097,92.551,92.3566,92.445,23799.0
2021-02-22 10:55:00,104.63,104.88,104.62,104.83,5971.0,92.445,92.6659,92.4362,92.6217,5971.0
2021-02-22 11:00:00,104.79,104.86,104.64,104.73,13599.0,92.5864,92.6482,92.4538,92.5334,13599.0
2021-02-22 11:05:00,104.68,104.83,104.66,104.71,13050.0,92.4892,92.6217,92.4715,92.5157,13050.0
2021-02-22 11:10:00,104.71,104.72,104.48,104.52,18032.0,92.5157,92.5245,92.3125,92.3478,18032.0
2021-02-22 11:15:00,104.5,104.55,104.45,104.48,8339.0,92.3301,92.3743,92.286,92.3125,8339.0
2021-02-22 11:20:00,104.45,104.56,104.18,104.25,7593.0,92.286,92.3832,92.0474,92.1093,7593.0
2021-02-22 11:25:00,104.22,104.34,104.16,104.27,5440.0,92.0827,92.1888,92.0297,92.1269,5440.0
2021-02-22 11:30:00,104.29,104.35,104.13,104.13,5493.0,92.1446,92.1976,92.0032,92.0032,5493.0
2021-02-22 11:35:00,104.14,104.31,104.14,104.26,4298.0,92.0121,92.1623,92.0121,92.1181,4298.0
2021-02-22 11:40:00,104.26,104.43,104.26,104.36,5746.0,92.1181,92.2683,92.1181,92.2064,5746.0
2021-02-22 11:45:00,104.35,104.44,104.2,104.2,7038.0,92.1976,92.2771,92.0651,92.0651,7038.0
2021-02-22 11:50:00,104.24,104.27,104.1,104.19,4664.0,92.1004,92.1269,91.9767,92.0562,4664.0
2021-02-22 11:55:00,104.2,104.23,104.02,104.04,11255.0,92.0651,92.0916,91.906,91.9237,11255.0
2021-02-22 12:00:00,104.04,104.04,103.85,103.9,11471.0,91.9237,91.9237,91.7558,91.8,11471.0
2021-02-22 12:05:00,103.95,104.04,103.9,104.03,11802.0,91.8442,91.9237,91.8,91.9149,11802.0
2021-02-22 12:10:00,104.04,104.07,103.88,103.94,13441.0,91.9237,91.9502,91.7823,91.8354,13441.0
2021-02-22 12:15:00,103.94,104.03,103.91,103.96,12083.0,91.8354,91.9149,91.8088,91.853,12083.0
2021-02-22 12:20:00,103.96,104.06,103.92,103.92,5327.0,91.853,91.9414,91.8177,91.8177,5327.0
2021-02-22 12:25:00,103.96,104.16,103.91,104.11,15785.0,91.853,92.0297,91.8088,91.9856,15785.0
2021-02-22 12:30:00,104.09,104.36,104.03,104.36,8922.0,91.9679,92.2064,91.9149,92.2064,8922.0
2021-02-22 12:35:00,104.35,104.6,104.35,104.53,6319.0,92.1976,92.4185,92.1976,92.3566,6319.0
2021-02-22 12:40:00,104.56,104.63,104.5,104.6,4978.0,92.3832,92.445,92.3301,92.4185,4978.0
2021-02-22 12:45:00,104.63,104.69,104.61,104.65,6102.0,92.445,92.498,92.4273,92.4627,6102.0
2021-02-22 12:50:00,104.63,104.64,104.49,104.58,4899.0,92.445,92.4538,92.3213,92.4008,4899.0
2021-02-22 12:55:00,104.59,104.59,104.5,104.54,6485.0,92.4097,92.4097,92.3301,92.3655,6485.0
2021-02-22 13:00:00,104.52,104.56,104.48,104.49,6515.0,92.3478,92.3832,92.3125,92.3213,6515.0
2021-02-22 13:05:00,104.38,104.68,104.38,104.65,6713.0,92.2241,92.4892,92.2241,92.4627,6713.0
2021-02-22 13:10:00,104.65,104.73,104.62,104.68,6335.0,92.4627,92.5334,92.4362,92.4892,6335.0
2021-02-22 13:15:00,104.64,104.64,104.47,104.58,8161.0,92.4538,92.4538,92.3036,92.4008,8161.0
2021-02-22 13:20:00,104.61,104.62,104.5,104.55,7781.0,92.4273,92.4362,92.3301,92.3743,7781.0
2021-02-22 13:25:00,104.55,104.59,104.5,104.57,10967.0,92.3743,92.4097,92.3301,92.392,10967.0
2021-02-22 13:30:00,104.61,104.68,104.59,104.67,6109.0,92.4273,92.4892,92.4097,92.4803,6109.0
2021-02-22 13:35:00,104.68,104.77,104.55,104.57,11125.0,92.4892,92.5687,92.3743,92.392,11125.0
2021-02-22 13:40:00,104.56,104.6,104.54,104.6,8433.0,92.3832,92.4185,92.3655,92.4185,8433.0
2021-02-22 13:45:00,104.62,104.63,104.53,104.57,7275.0,92.4362,92.445,92.3566,92.392,7275.0
2021-02-22 13:50:00,104.58,104.61,104.57,104.6,4281.0,92.4008,92.4273,92.392,92.4185,4281.0
2021-02-22 13:55:00,104.61,104.68,104.59,104.64,7727.0,92.4273,92.4892,92.4097,92.4538,7727.0
2021-02-22 14:00:00,104.64,104.66,104.57,104.61,9615.0,92.4538,92.4715,92.392,92.4273,9615.0
2021-02-22 14:05:00,104.6,104.66,104.5,104.5,13507.0,92.4185,92.4715,92.3301,92.3301,13507.0
2021-02-22 14:10:00,104.5,104.62,104.38,104.38,16454.0,92.3301,92.4362,92.2241,92.2241,16454.0
2021-02-22 14:15:00,104.38,104.55,104.38,104.54,8475.0,92.2241,92.3743,92.2241,92.3655,8475.0
2021-02-22 14:20:00,104.52,104.6,104.49,104.57,10811.0,92.3478,92.4185,92.3213,92.392,10811.0
2021-02-22 14:25:00,104.58,104.74,104.57,104.72,11226.0,92.4008,92.5422,92.392,92.5245,11226.0
2021-02-22 14:30:00,104.69,104.82,104.67,104.81,14802.0,92.498,92.6129,92.4803,92.604,14802.0
2021-02-22 14:35:00,104.81,104.83,104.74,104.83,13546.0,92.604,92.6217,92.5422,92.6217,13546.0
2021-02-22 14:40:00,104.8,104.93,104.79,104.86,13703.0,92.5952,92.7101,92.5864,92.6482,13703.0
2021-02-22 14:45:00,104.87,105.03,104.87,104.95,18059.0,92.657,92.7984,92.657,92.7277,18059.0
2021-02-22 14:50:00,104.97,105.0,104.84,104.84,19804.0,92.7454,92.7719,92.6305,92.6305,19804.0
2021-02-22 14:55:00,104.86,104.92,104.84,104.92,13465.0,92.6482,92.7012,92.6305,92.7012,13465.0
2021-02-22 15:00:00,104.89,104.9,104.74,104.77,15151.0,92.6747,92.6836,92.5422,92.5687,15151.0
2021-02-22 15:05:00,104.77,104.81,104.67,104.79,19321.0,92.5687,92.604,92.4803,92.5864,19321.0
2021-02-22 15:10:00,104.82,104.87,104.74,104.8,16375.0,92.6129,92.657,92.5422,92.5952,16375.0
2021-02-22 15:15:00,104.8,104.85,104.75,104.75,12594.0,92.5952,92.6394,92.551,92.551,12594.0
2021-02-22 15:20:00,104.77,104.83,104.74,104.82,9817.0,92.5687,92.6217,92.5422,92.6129,9817.0
2021-02-22 15:25:00,104.82,104.89,104.78,104.88,16392.0,92.6129,92.6747,92.5775,92.6659,16392.0
2021-02-22 15:30:00,104.86,105.06,104.82,105.06,18080.0,92.6482,92.8249,92.6129,92.8249,18080.0
2021-02-22 15:35:00,105.06,105.1,104.9,105.0,26854.0,92.8249,92.8603,92.6836,92.7719,26854.0
2021-02-22 15:40:00,105.03,105.03,104.84,104.91,19671.0,92.7984,92.7984,92.6305,92.6924,19671.0
2021-02-22 15:45:00,104.93,104.99,104.87,104.89,32859.0,92.7101,92.7631,92.657,92.6747,32859.0
2021-02-22 15:50:00,104.87,104.91,104.76,104.76,23788.0,92.657,92.6924,92.5599,92.5599,23788.0
2021-02-22 15:55:00,104.78,104.81,104.67,104.77,86627.0,92.5775,92.604,92.4803,92.5687,86627.0
2021-02-23 09:30:00,105.61,105.78,105.01,105.56,57859.0,93.3109,93.4611,92.7807,93.2667,57859.0
2021-02-23 09:35:00,105.48,105.68,104.96,105.0,18399.0,93.196,93.3727,92.7366,92.7719,18399.0
2021-02-23 09:40:00,104.92,105.87,104.73,105.83,20427.0,92.7012,93.5406,92.5334,93.5052,20427.0
2021-02-23 09:45:00,105.72,105.81,105.31,105.62,19935.0,93.4081,93.4876,93.0458,93.3197,19935.0
2021-02-23 09:50:00,105.5,105.64,104.76,104.96,31557.0,93.2137,93.3374,92.5599,92.7366,31557.0
2021-02-23 09:55:00,104.98,105.4,104.96,105.15,35347.0,92.7542,93.1253,92.7366,92.9044,35347.0
2021-02-23 10:00:00,105.09,105.1,104.59,104.66,10400.0,92.8514,92.8603,92.4097,92.4715,10400.0
2021-02-23 10:05:00,104.58,104.89,104.56,104.57,11320.0,92.4008,92.6747,92.3832,92.392,11320.0
2021-02-23 10:10:00,104.63,104.86,104.63,104.75,14221.0,92.445,92.6482,92.445,92.551,14221.0
2021-02-23 10:15:00,104.76,104.76,104.32,104.53,10553.0,92.5599,92.5599,92.1711,92.3566,10553.0
2021-02-23 10:20:00,104.53,104.53,104.25,104.31,9864.0,92.3566,92.3566,92.1093,92.1623,9864.0
2021-02-23 10:25:00,104.37,104.71,104.32,104.7,13445.0,92.2153,92.5157,92.1711,92.5068,13445.0
2021-02-23 10:30:00,104.73,104.75,104.44,104.44,21791.0,92.5334,92.551,92.2771,92.2771,21791.0
2021-02-23 10:35:00,104.46,104.57,104.4,104.44,7746.0,92.2948,92.392,92.2418,92.2771,7746.0
2021-02-23 10:40:00,104.41,104.58,104.38,104.46,9283.0,92.2506,92.4008,92.2241,92.2948,9283.0
2021-02-23 10:45:00,104.44,104.74,104.4,104.67,8725.0,92.2771,92.5422,92.2418,92.4803,8725.0
2021-02-23 10:50:00,104.66,104.86,104.66,104.84,34998.0,92.4715,92.6482,92.4715,92.6305,34998.0
2021-02-23 10:55:00,104.81,104.82,104.62,104.68,28045.0,92.604,92.6129,92.4362,92.4892,28045.0
2021-02-23 11:00:00,104.66,104.82,104.61,104.7,17506.0,92.4715,92.6129,92.4273,92.5068,17506.0
2021-02-23 11:05:00,104.69,104.8,104.61,104.7,38692.0,92.498,92.5952,92.4273,92.5068,38692.0
2021-02-23 11:10:00,104.7,104.82,104.68,104.71,32187.0,92.5068,92.6129,92.4892,92.5157,32187.0
2021-02-23 11:15:00,104.73,104.82,104.68,104.8,20890.0,92.5334,92.6129,92.4892,92.5952,20890.0
2021-02-23 11:20:00,104.77,105.0,104.77,104.88,14631.0,92.5687,92.7719,92.5687,92.6659,14631.0
2021-02-23 11:25:00,104.89,104.9,104.68,104.75,16615.0,92.6747,92.6836,92.4892,92.551,16615.0
2021-02-23 11:30:00,104.73,104.79,104.67,104.76,11024.0,92.5334,92.5864,92.4803,92.5599,11024.0
2021-02-23 11:35:00,104.77,104.77,104.54,104.63,5226.0,92.5687,92.5687,92.3655,92.445,5226.0
2021-02-23 11:40:00,104.68,104.72,104.56,104.58,5111.0,92.4892,92.5245,92.3832,92.4008,5111.0
2021-02-23 11:45:00,104.54,104.65,104.5,104.63,29956.0,92.3655,92.4627,92.3301,92.445,29956.0
2021-02-23 11:50:00,104.65,104.65,104.42,104.44,15478.0,92.4627,92.4627,92.2595,92.2771,15478.0
2021-02-23 11:55:00,104.43,104.47,104.26,104.29,7621.0,92.2683,92.3036,92.1181,92.1446,7621.0
2021-02-23 12:00:00,104.27,104.28,104.1,104.11,4997.0,92.1269,92.1358,91.9767,91.9856,4997.0
2021-02-23 12:05:00,104.14,104.22,104.11,104.22,10160.0,92.0121,92.0827,91.9856,92.0827,10160.0
2021-02-23 12:10:00,104.19,104.34,104.19,104.23,9658.0,92.0562,92.1888,92.0562,92.0916,9658.0
2021-02-23 12:15:00,104.23,104.39,104.19,104.3,13635.0,92.0916,92.2329,92.0562,92.1534,13635.0
2021-02-23 12:20:00,104.3,104.3,104.05,104.05,13316.0,92.1534,92.1534,91.9325,91.9325,13316.0
2021-02-23 12:25:00,104.06,104.27,104.04,104.26,9727.0,91.9414,92.1269,91.9237,92.1181,9727.0
2021-02-23 12:30:00,104.27,104.39,104.26,104.38,12350.0,92.1269,92.2329,92.1181,92.2241,12350.0
2021-02-23 12:35:00,104.35,104.37,104.13,104.26,23925.0,92.1976,92.2153,92.0032,92.1181,23925.0
2021-02-23 12:40:00,104.27,104.3,104.17,104.2,12229.0,92.1269,92.1534,92.0386,92.0651,12229.0
2021-02-23 12:45:00,104.17,104.37,104.15,104.37,10796.0,92.0386,92.2153,92.0209,92.2153,10796.0
2021-02-23 12:50:00,104.38,104.46,104.28,104.37,11247.0,92.2241,92.2948,92.1358,92.2153,11247.0
2021-02-23 12:55:00,104.34,104.34,104.16,104.22,7819.0,92.1888,92.1888,92.0297,92.0827,7819.0
2021-02-23 13:00:00,104.19,104.42,104.15,104.32,8199.0,92.0562,92.2595,92.0209,92.1711,8199.0
2021-02-23 13:05:00,104.37,104.47,104.37,104.41,11193.0,92.2153,92.3036,92.2153,92.2506,11193.0
2021-02-23 13:10:00,104.48,104.49,104.38,104.48,8599.0,92.3125,92.3213,92.2241,92.3125,8599.0
2021-02-23 13:15:00,104.49,104.61,104.44,104.55,9016.0,92.3213,92.4273,92.2771,92.3743,9016.0
2021-02-23 13:20:00,104.56,104.68,104.47,104.64,9842.0,92.3832,92.4892,92.3036,92.4538,9842.0
2021-02-23 13:25:00,104.59,104.73,104.56,104.56,7897.0,92.4097,92.5334,92.3832,92.3832,7897.0
2021-02-23 13:30:00,104.58,104.58,104.43,104.44,26565.0,92.4008,92.4008,92.2683,92.2771,26565.0
2021-02-23 13:35:00,104.47,104.61,104.45,104.56,6537.0,92.3036,92.4273,92.286,92.3832,6537.0
2021-02-23 13:40:00,104.56,104.57,104.43,104.52,8189.0,92.3832,92.392,92.2683,92.3478,8189.0
2021-02-23 13:45:00,104.52,104.55,104.42,104.48,9711.0,92.3478,92.3743,92.2595,92.3125,9711.0
2021-02-23 13:50:00,104.47,104.54,104.44,104.51,6731.0,92.3036,92.3655,92.2771,92.339,6731.0
2021-02-23 13:55:00,104.5,104.63,104.49,104.58,7708.0,92.3301,92.445,92.3213,92.4008,7708.0
2021-02-23 14:00:00,104.54,104.54,104.39,104.47,7578.0,92.3655,92.3655,92.2329,92.3036,7578.0
2021-02-23 14:05:00,104.51,104.55,104.45,104.48,6863.0,92.339,92.3743,92.286,92.3125,6863.0
2021-02-23 14:10:00,104.51,104.52,104.43,104.44,40657.0,92.339,92.3478,92.2683,92.2771,40657.0
2021-02-23 14:15:00,104.48,104.56,104.44,104.45,10075.0,92.3125,92.3832,92.2771,92.286,10075.0
2021-02-23 14:20:00,104.48,104.58,104.48,104.5,14178.0,92.3125,92.4008,92.3125,92.3301,14178.0
2021-02-23 14:25:00,104.48,104.54,104.44,104.49,10585.0,92.3125,92.3655,92.2771,92.3213,10585.0
2021-02-23 14:30:00,104.49,104.52,104.3,104.3,6593.0,92.3213,92.3478,92.1534,92.1534,6593.0
2021-02-23 14:35:00,104.3,104.41,104.22,104.23,9059.0,92.1534,92.2506,92.0827,92.0916,9059.0
2021-02-23 14:40:00,104.26,104.4,104.2,104.36,10296.0,92.1181,92.2418,92.0651,92.2064,10296.0
2021-02-23 14:45:00,104.37,104.53,104.35,104.5,14322.0,92.2153,92.3566,92.1976,92.3301,14322.0
2021-02-23 14:50:00,104.47,104.67,104.42,104.59,12640.0,92.3036,92.4803,92.2595,92.4097,12640.0
2021-02-23 14:55:00,104.56,104.78,104.5,104.78,13187.0,92.3832,92.5775,92.3301,92.5775,13187.0
2021-02-23 15:00:00,104.74,104.74,104.65,104.73,5432.0,92.5422,92.5422,92.4627,92.5334,5432.0
2021-02-23 15:05:00,104.72,104.78,104.65,104.66,16539.0,92.5245,92.5775,92.4627,92.4715,16539.0
2021-02-23 15:10:00,104.68,104.82,104.45,104.73,12888.0,92.4892,92.6129,92.286,92.5334,12888.0
2021-02-23 15:15:00,104.74,104.89,104.7,104.77,16798.0,92.5422,92.6747,92.5068,92.5687,16798.0
2021-02-23 15:20:00,104.77,104.79,104.67,104.71,12521.0,92.5687,92.5864,92.4803,92.5157,12521.0
2021-02-23 15:25:00,104.72,104.85,104.66,104.82,22849.0,92.5245,92.6394,92.4715,92.6129,22849.0
2021-02-23 15:30:00,104.81,104.97,104.78,104.85,19246.0,92.604,92.7454,92.5775,92.6394,19246.0
2021-02-23 15:35:00,104.85,104.89,104.71,104.77,25825.0,92.6394,92.6747,92.5157,92.5687,25825.0
2021-02-23 15:40:00,104.8,104.91,104.77,104.87,16971.0,92.5952,92.6924,92.5687,92.657,16971.0
2021-02-23 15:45:00,104.88,104.88,104.68,104.69,23497.0,92.6659,92.6659,92.4892,92.498,23497.0
2021-02-23 15:50:00,104.75,104.81,104.65,104.71,34564.0,92.551,92.604,92.4627,92.5157,34564.0
2021-02-23 15:55:00,104.72,104.82,104.52,104.54,106204.0,92.5245,92.6129,92.3478,92.3655,106204.0
2021-02-24 09:30:00,104.49,104.52,103.95,104.47,46130.0,92.3213,92.3478,91.8442,92.3036,46130.0
2021-02-24 09:35:00,104.39,104.39,103.88,103.95,18790.0,92.2329,92.2329,91.7823,91.8442,18790.0
2021-02-24 09:40:00,103.93,103.97,103.13,103.36,64975.0,91.8265,91.8619,91.1197,91.3229,64975.0
2021-02-24 09:45:00,103.33,103.59,103.12,103.32,41275.0,91.2964,91.5261,91.1109,91.2876,41275.0
2021-02-24 09:50:00,103.33,103.43,103.16,103.43,66419.0,91.2964,91.3847,91.1462,91.3847,66419.0
2021-02-24 09:55:00,103.42,103.44,103.12,103.15,60293.0,91.3759,91.3936,91.1109,91.1374,60293.0
2021-02-24 10:00:00,103.15,103.74,103.09,103.66,78895.0,91.1374,91.6586,91.0843,91.588,78895.0
2021-02-24 10:05:00,103.7,103.86,103.28,103.28,13424.0,91.6233,91.7647,91.2522,91.2522,13424.0
2021-02-24 10:10:00,103.32,103.57,103.11,103.51,6768.0,91.2876,91.5084,91.102,91.4554,6768.0
2021-02-24 10:15:00,103.38,103.43,103.27,103.33,4154.0,91.3406,91.3847,91.2434,91.2964,4154.0
2021-02-24 10:20:00,103.33,103.48,103.23,103.46,14605.0,91.2964,91.4289,91.208,91.4113,14605.0
2021-02-24 10:25:00,103.43,103.43,103.25,103.26,3366.0,91.3847,91.3847,91.2257,91.2345,3366.0
2021-02-24 10:30:00,103.28,103.34,103.19,103.3,15418.0,91.2522,91.3052,91.1727,91.2699,15418.0
2021-02-24 10:35:00,103.29,103.53,103.29,103.31,7276.0,91.2611,91.4731,91.2611,91.2787,7276.0
2021-02-24 10:40:00,103.31,103.63,103.31,103.51,6387.0,91.2787,91.5615,91.2787,91.4554,6387.0
2021-02-24 10:45:00,103.5,103.66,103.48,103.62,16305.0,91.4466,91.588,91.4289,91.5526,16305.0
2021-02-24 10:50:00,103.59,103.59,103.45,103.45,8240.0,91.5261,91.5261,91.4024,91.4024,8240.0
2021-02-24 10:55:00,103.48,103.52,103.33,103.5,9471.0,91.4289,91.4643,91.2964,91.4466,9471.0
2021-02-24 11:00:00,103.52,103.59,103.47,103.52,17990.0,91.4643,91.5261,91.4201,91.4643,17990.0
2021-02-24 11:05:00,103.55,103.58,103.43,103.46,10761.0,91.4908,91.5173,91.3847,91.4113,10761.0
2021-02-24 11:10:00,103.47,103.51,103.33,103.38,17631.0,91.4201,91.4554,91.2964,91.3406,17631.0
2021-02-24 11:15:00,103.38,103.42,103.28,103.3,22665.0,91.3406,91.3759,91.2522,91.2699,22665.0
2021-02-24 11:20:00,103.34,103.46,103.3,103.42,49229.0,91.3052,91.4113,91.2699,91.3759,49229.0
2021-02-24 11:25:00,103.44,103.5,103.29,103.41,38921.0,91.3936,91.4466,91.2611,91.3671,38921.0
2021-02-24 11:30:00,103.42,103.45,103.2,103.2,10142.0,91.3759,91.4024,91.1815,91.1815,10142.0
2021-02-24 11:35:00,103.17,103.27,103.04,103.06,10464.0,91.155,91.2434,91.0402,91.0578,10464.0
2021-02-24 11:40:00,103.07,103.22,103.02,103.2,37557.0,91.0667,91.1992,91.0225,91.1815,37557.0
2021-02-24 11:45:00,103.21,103.24,103.06,103.06,9759.0,91.1904,91.2169,91.0578,91.0578,9759.0
2021-02-24 11:50:00,103.06,103.31,103.04,103.21,11712.0,91.0578,91.2787,91.0402,91.1904,11712.0
2021-02-24 11:55:00,103.19,103.23,103.14,103.19,11329.0,91.1727,91.208,91.1285,91.1727,11329.0
2021-02-24 12:00:00,103.17,103.29,103.1,103.25,53886.0,91.155,91.2611,91.0932,91.2257,53886.0
2021-02-24 12:05:00,103.24,103.32,103.06,103.13,22180.0,91.2169,91.2876,91.0578,91.1197,22180.0
2021-02-24 12:10:00,103.11,103.24,103.08,103.23,31791.0,91.102,91.2169,91.0755,91.208,31791.0
2021-02-24 12:15:00,103.23,103.25,103.13,103.19,15293.0,91.208,91.2257,91.1197,91.1727,15293.0
2021-02-24 12:20:00,103.17,103.21,103.11,103.14,11025.0,91.155,91.1904,91.102,91.1285,11025.0
2021-02-24 12:25:00,103.15,103.15,102.95,103.09,23541.0,91.1374,91.1374,90.9606,91.0843,23541.0
2021-02-24 12:30:00,103.08,103.24,103.07,103.19,16266.0,91.0755,91.2169,91.0667,91.1727,16266.0
2021-02-24 12:35:00,103.19,103.23,103.12,103.14,7047.0,91.1727,91.208,91.1109,91.1285,7047.0
2021-02-24 12:40:00,103.19,103.23,103.09,103.12,6300.0,91.1727,91.208,91.0843,91.1109,6300.0
2021-02-24 12:45:00,103.13,103.14,103.04,103.12,7047.0,91.1197,91.1285,91.0402,91.1109,7047.0
2021-02-24 12:50:00,103.11,103.15,102.97,102.97,16374.0,91.102,91.1374,90.9783,90.9783,16374.0
2021-02-24 12:55:00,103.0,103.06,102.97,103.01,9925.0,91.0048,91.0578,90.9783,91.0137,9925.0
2021-02-24 13:00:00,103.03,103.19,103.01,103.17,10444.0,91.0313,91.1727,91.0137,91.155,10444.0
2021-02-24 13:05:00,103.18,103.22,103.08,103.12,10951.0,91.1639,91.1992,91.0755,91.1109,10951.0
2021-02-24 13:10:00,103.12,103.26,103.12,103.25,23200.0,91.1109,91.2345,91.1109,91.2257,23200.0
2021-02-24 13:15:00,103.25,103.29,103.15,103.18,21476.0,91.2257,91.2611,91.1374,91.1639,21476.0
2021-02-24 13:20:00,103.16,103.22,103.1,103.22,37246.0,91.1462,91.1992,91.0932,91.1992,37246.0
2021-02-24 13:25:00,103.22,103.41,103.22,103.26,28618.0,91.1992,91.3671,91.1992,91.2345,28618.0
2021-02-24 13:30:00,103.27,103.37,103.27,103.3,78651.0,91.2434,91.3317,91.2434,91.2699,78651.0
2021-02-24 13:35:00,103.3,103.33,103.19,103.2,22781.0,91.2699,91.2964,91.1727,91.1815,22781.0
2021-02-24 13:40:00,103.22,103.23,103.09,103.14,12215.0,91.1992,91.208,91.0843,91.1285,12215.0
2021-02-24 13:45:00,103.12,103.12,102.99,103.01,17442.0,91.1109,91.1109,90.996,91.0137,17442.0
2021-02-24 13:50:00,103.02,103.08,103.01,103.02,8170.0,91.0225,91.0755,91.0137,91.0225,8170.0
2021-02-24 13:55:00,103.0,103.2,102.98,103.15,11824.0,91.0048,91.1815,90.9872,91.1374,11824.0
2021-02-24 14:00:00,103.2,103.22,103.07,103.09,6949.0,91.1815,91.1992,91.0667,91.0843,6949.0
2021-02-24 14:05:00,103.14,103.17,103.06,103.12,14429.0,91.1285,91.155,91.0578,91.1109,14429.0
2021-02-24 14:10:00,103.13,103.13,103.02,103.04,8124.0,91.1197,91.1197,91.0225,91.0402,8124.0
2021-02-24 14:15:00,103.05,103.14,103.05,103.11,10227.0,91.049,91.1285,91.049,91.102,10227.0
2021-02-24 14:20:00,103.11,103.13,103.03,103.06,8785.0,91.102,91.1197,91.0313,91.0578,8785.0
2021-02-24 14:25:00,103.06,103.13,103.06,103.07,13200.0,91.0578,91.1197,91.0578,91.0667,13200.0
2021-02-24 14:30:00,103.08,103.12,103.05,103.08,8116.0,91.0755,91.1109,91.049,91.0755,8116.0
2021-02-24 14:35:00,103.08,103.24,103.08,103.2,11277.0,91.0755,91.2169,91.0755,91.1815,11277.0
2021-02-24 14:40:00,103.19,103.3,103.19,103.29,14188.0,91.1727,91.2699,91.1727,91.2611,14188.0
2021-02-24 14:45:00,103.29,103.36,103.25,103.28,25683.0,91.2611,91.3229,91.2257,91.2522,25683.0
2021-02-24 14:50:00,103.29,103.34,103.26,103.29,15262.0,91.2611,91.3052,91.2345,91.2611,15262.0
2021-02-24 14:55:00,103.31,103.31,103.26,103.3,15003.0,91.2787,91.2787,91.2345,91.2699,15003.0
2021-02-24 15:00:00,103.28,103.31,103.2,103.22,13823.0,91.2522,91.2787,91.1815,91.1992,13823.0
2021-02-24 15:05:00,103.23,103.32,103.18,103.29,12753.0,91.208,91.2876,91.1639,91.2611,12753.0
2021-02-24 15:10:00,103.29,103.3,103.22,103.25,14087.0,91.2611,91.2699,91.1992,91.2257,14087.0
2021-02-24 15:15:00,103.26,103.32,103.2,103.22,31958.0,91.2345,91.2876,91.1815,91.1992,31958.0
2021-02-24 15:20:00,103.2,103.29,103.18,103.27,15455.0,91.1815,91.2611,91.1639,91.2434,15455.0
2021-02-24 15:25:00,103.27,103.28,103.23,103.28,12854.0,91.2434,91.2522,91.208,91.2522,12854.0
2021-02-24 15:30:00,103.27,103.3,103.21,103.25,26435.0,91.2434,91.2699,91.1904,91.2257,26435.0
2021-02-24 15:35:00,103.28,103.33,103.25,103.29,31412.0,91.2522,91.2964,91.2257,91.2611,31412.0
2021-02-24 15:40:00,103.3,103.36,103.28,103.28,58215.0,91.2699,91.3229,91.2522,91.2522,58215.0
2021-02-24 15:45:00,103.27,103.3,103.21,103.24,55125.0,91.2434,91.2699,91.1904,91.2169,55125.0
2021-02-24 15:50:00,103.25,103.32,103.2,103.26,53174.0,91.2257,91.2876,91.1815,91.2345,53174.0
2021-02-24 15:55:00,103.27,103.35,103.21,103.22,127934.0,91.2434,91.3141,91.1904,91.1992,127934.0
2021-02-25 09:30:00,103.09,103.45,102.71,103.11,52480.0,91.0843,91.4024,90.7486,91.102,52480.0
2021-02-25 09:35:00,103.04,103.14,102.62,102.65,32637.0,91.0402,91.1285,90.6691,90.6956,32637.0
2021-02-25 09:40:00,102.61,102.95,102.47,102.95,36321.0,90.6602,90.9606,90.5365,90.9606,36321.0
2021-02-25 09:45:00,102.95,102.96,102.64,102.71,47438.0,90.9606,90.9695,90.6868,90.7486,47438.0
2021-02-25 09:50:00,102.71,103.07,102.65,102.94,56612.0,90.7486,91.0667,90.6956,90.9518,56612.0
2021-02-25 09:55:00,102.95,103.11,102.71,102.71,40068.0,90.9606,91.102,90.7486,90.7486,40068.0
2021-02-25 10:00:00,102.7,102.93,102.65,102.68,40697.0,90.7398,90.943,90.6956,90.7221,40697.0
2021-02-25 10:05:00,102.7,102.78,102.53,102.75,49175.0,90.7398,90.8104,90.5896,90.7839,49175.0
2021-02-25 10:10:00,102.78,102.95,102.72,102.72,38425.0,90.8104,90.9606,90.7574,90.7574,38425.0
2021-02-25 10:15:00,102.75,102.87,102.62,102.8,36826.0,90.7839,90.89,90.6691,90.8281,36826.0
2021-02-25 10:20:00,102.81,102.89,102.65,102.71,29463.0,90.837,90.9076,90.6956,90.7486,29463.0
2021-02-25 10:25:00,102.73,102.77,102.42,102.53,24049.0,90.7663,90.8016,90.4924,90.5896,24049.0
2021-02-25 10:30:00,102.51,102.71,102.34,102.63,22716.0,90.5719,90.7486,90.4217,90.6779,22716.0
2021-02-25 10:35:00,102.66,102.75,102.34,102.41,45757.0,90.7044,90.7839,90.4217,90.4835,45757.0
2021-02-25 10:40:00,102.42,102.65,102.36,102.6,41266.0,90.4924,90.6956,90.4394,90.6514,41266.0
2021-02-25 10:45:00,102.57,102.85,102.46,102.8,20995.0,90.6249,90.8723,90.5277,90.8281,20995.0
2021-02-25 10:50:00,102.81,102.81,102.56,102.67,39124.0,90.837,90.837,90.6161,90.7133,39124.0
2021-02-25 10:55:00,102.68,102.86,102.67,102.71,38845.0,90.7221,90.8811,90.7133,90.7486,38845.0
2021-02-25 11:00:00,102.71,102.79,102.67,102.74,26902.0,90.7486,90.8193,90.7133,90.7751,26902.0
2021-02-25 11:05:00,102.75,102.92,102.64,102.77,51088.0,90.7839,90.9341,90.6868,90.8016,51088.0
2021-02-25 11:10:00,102.77,102.85,102.68,102.82,71925.0,90.8016,90.8723,90.7221,90.8458,71925.0
2021-02-25 11:15:00,102.82,103.28,102.77,103.16,41692.0,90.8458,91.2522,90.8016,91.1462,41692.0
2021-02-25 11:20:00,103.16,103.18,102.79,102.96,52061.0,91.1462,91.1639,90.8193,90.9695,52061.0
2021-02-25 11:25:00,102.97,103.02,102.72,102.8,32268.0,90.9783,91.0225,90.7574,90.8281,32268.0
2021-02-25 11:30:00,102.76,102.83,102.69,102.72,14464.0,90.7928,90.8546,90.7309,90.7574,14464.0
2021-02-25 11:35:00,102.74,102.86,102.7,102.74,14318.0,90.7751,90.8811,90.7398,90.7751,14318.0
2021-02-25 11:40:00,102.76,102.93,102.7,102.93,9896.0,90.7928,90.943,90.7398,90.943,9896.0
2021-02-25 11:45:00,102.9,102.91,102.72,102.9,23730.0,90.9165,90.9253,90.7574,90.9165,23730.0
2021-02-25 11:50:00,102.88,102.94,102.75,102.75,23804.0,90.8988,90.9518,90.7839,90.7839,23804.0
2021-02-25 11:55:00,102.75,102.84,102.6,102.68,29815.0,90.7839,90.8635,90.6514,90.7221,29815.0
2021-02-25 12:00:00,102.68,102.73,102.58,102.66,15244.0,90.7221,90.7663,90.6337,90.7044,15244.0
2021-02-25 12:05:00,102.7,102.7,102.46,102.53,22159.0,90.7398,90.7398,90.5277,90.5896,22159.0
2021-02-25 12:10:00,102.52,102.67,102.41,102.67,23489.0,90.5807,90.7133,90.4835,90.7133,23489.0
2021-02-25 12:15:00,102.63,102.72,102.48,102.48,16066.0,90.6779,90.7574,90.5454,90.5454,16066.0
2021-02-25 12:20:00,102.49,102.63,102.42,102.59,20085.0,90.5542,90.6779,90.4924,90.6426,20085.0
2021-02-25 12:25:00,102.54,102.54,102.35,102.35,16195.0,90.5984,90.5984,90.4305,90.4305,16195.0
2021-02-25 12:30:00,102.34,102.34,102.08,102.19,13399.0,90.4217,90.4217,90.192,90.2892,13399.0
2021-02-25 12:35:00,102.18,102.31,102.05,102.29,35962.0,90.2803,90.3952,90.1655,90.3775,35962.0
2021-02-25 12:40:00,102.3,102.3,101.88,101.95,42276.0,90.3863,90.3863,90.0153,90.0771,42276.0
2021-02-25 12:45:00,101.96,102.1,101.83,101.94,17572.0,90.0859,90.2096,89.9711,90.0683,17572.0
2021-02-25 12:50:00,101.91,101.91,101.54,101.59,12308.0,90.0418,90.0418,89.7149,89.759,12308.0
2021-02-25 12:55:00,101.57,101.65,101.33,101.37,21151.0,89.7414,89.812,89.5293,89.5647,21151.0
2021-02-25 13:00:00,101.33,101.42,100.8,101.02,25618.0,89.5293,89.6088,89.061,89.2554,25618.0
2021-02-25 13:05:00,101.03,101.17,100.91,101.16,20877.0,89.2642,89.3879,89.1582,89.3791,20877.0
2021-02-25 13:10:00,101.14,101.21,100.99,101.15,31902.0,89.3614,89.4233,89.2289,89.3703,31902.0
2021-02-25 13:15:00,101.14,101.22,101.0,101.16,45884.0,89.3614,89.4321,89.2377,89.3791,45884.0
2021-02-25 13:20:00,101.23,101.52,101.15,101.47,20207.0,89.441,89.6972,89.3703,89.653,20207.0
2021-02-25 13:25:00,101.52,101.6,101.37,101.58,10446.0,89.6972,89.7679,89.5647,89.7502,10446.0
2021-02-25 13:30:00,101.53,101.61,101.23,101.45,18256.0,89.706,89.7767,89.441,89.6353,18256.0
2021-02-25 13:35:00,101.43,101.43,101.24,101.34,12778.0,89.6177,89.6177,89.4498,89.5381,12778.0
2021-02-25 13:40:00,101.35,101.49,101.35,101.48,12020.0,89.547,89.6707,89.547,89.6618,12020.0
2021-02-25 13:45:00,101.49,101.57,101.41,101.51,15248.0,89.6707,89.7414,89.6,89.6883,15248.0
2021-02-25 13:50:00,101.52,101.56,101.23,101.26,15470.0,89.6972,89.7325,89.441,89.4675,15470.0
2021-02-25 13:55:00,101.23,101.35,101.19,101.25,14495.0,89.441,89.547,89.4056,89.4586,14495.0
2021-02-25 14:00:00,101.24,101.44,101.13,101.39,12267.0,89.4498,89.6265,89.3526,89.5823,12267.0
2021-02-25 14:05:00,101.4,101.61,101.38,101.57,10713.0,89.5912,89.7767,89.5735,89.7414,10713.0
2021-02-25 14:10:00,101.57,101.76,101.57,101.66,11196.0,89.7414,89.9092,89.7414,89.8209,11196.0
2021-02-25 14:15:00,101.67,101.81,101.65,101.79,14900.0,89.8297,89.9534,89.812,89.9357,14900.0
2021-02-25 14:20:00,101.79,101.95,101.74,101.93,22050.0,89.9357,90.0771,89.8916,90.0594,22050.0
2021-02-25 14:25:00,101.94,101.94,101.82,101.9,20993.0,90.0683,90.0683,89.9622,90.0329,20993.0
2021-02-25 14:30:00,101.88,101.88,101.7,101.74,27103.0,90.0153,90.0153,89.8562,89.8916,27103.0
2021-02-25 14:35:00,101.73,101.75,101.61,101.66,22593.0,89.8827,89.9004,89.7767,89.8209,22593.0
2021-02-25 14:40:00,101.63,101.83,101.59,101.64,10465.0,89.7944,89.9711,89.759,89.8032,10465.0
2021-02-25 14:45:00,101.64,101.72,101.51,101.53,15071.0,89.8032,89.8739,89.6883,89.706,15071.0
2021-02-25 14:50:00,101.54,101.69,101.5,101.53,16418.0,89.7149,89.8474,89.6795,89.706,16418.0
2021-02-25 14:55:00,101.54,101.66,101.48,101.49,15749.0,89.7149,89.8209,89.6618,89.6707,15749.0
2021-02-25 15:00:00,101.47,101.6,101.4,101.42,17406.0,89.653,89.7679,89.5912,89.6088,17406.0
2021-02-25 15:05:00,101.45,101.52,101.25,101.3,19471.0,89.6353,89.6972,89.4586,89.5028,19471.0
2021-02-25 15:10:00,101.29,101.56,101.29,101.54,34870.0,89.494,89.7325,89.494,89.7149,34870.0
2021-02-25 15:15:00,101.51,101.52,101.33,101.4,24836.0,89.6883,89.6972,89.5293,89.5912,24836.0
2021-02-25 15:20:00,101.42,101.46,101.17,101.18,20093.0,89.6088,89.6442,89.3879,89.3968,20093.0
2021-02-25 15:25:00,101.22,101.46,101.21,101.25,27012.0,89.4321,89.6442,89.4233,89.4586,27012.0
2021-02-25 15:30:00,101.23,101.25,101.01,101.02,33035.0,89.441,89.4586,89.2466,89.2554,33035.0
2021-02-25 15:35:00,101.0,101.04,100.77,101.04,40576.0,89.2377,89.2731,89.0345,89.2731,40576.0
2021-02-25 15:40:00,101.02,101.1,100.9,101.07,47574.0,89.2554,89.3261,89.1494,89.2996,47574.0
2021-02-25 15:45:00,101.07,101.45,101.05,101.42,55962.0,89.2996,89.6353,89.2819,89.6088,55962.0
2021-02-25 15:50:00,101.43,101.79,101.4,101.75,82219.0,89.6177,89.9357,89.5912,89.9004,82219.0
2021-02-25 15:55:00,101.73,101.73,101.32,101.36,210694.0,89.8827,89.8827,89.5205,89.5558,210694.0
2021-02-26 09:30:00,101.92,101.93,100.37,100.94,87176.0,90.0506,90.0594,88.6811,89.1847,87176.0
2021-02-26 09:35:00,101.0,101.11,100.57,100.65,47084.0,89.2377,89.3349,88.8578,88.9285,47084.0
2021-02-26 09:40:00,100.64,100.91,100.44,100.63,65712.0,88.9197,89.1582,88.743,88.9108,65712.0
2021-02-26 09:45:00,100.69,100.97,100.47,100.93,93777.0,88.9638,89.2112,88.7695,89.1759,93777.0
2021-02-26 09:50:00,100.91,101.17,100.76,100.95,60637.0,89.1582,89.3879,89.0257,89.1936,60637.0
2021-02-26 09:55:00,100.93,101.0,100.73,100.88,35033.0,89.1759,89.2377,88.9992,89.1317,35033.0
2021-02-26 10:00:00,100.86,101.11,100.82,101.03,43120.0,89.114,89.3349,89.0787,89.2642,43120.0
2021-02-26 10:05:00,101.03,101.54,101.02,101.49,33619.0,89.2642,89.7149,89.2554,89.6707,33619.0
2021-02-26 10:10:00,101.48,101.96,101.44,101.96,68956.0,89.6618,90.0859,89.6265,90.0859,68956.0
2021-02-26 10:15:00,102.06,102.12,101.85,101.97,36891.0,90.1743,90.2273,89.9888,90.0948,36891.0
2021-02-26 10:20:00,101.95,101.95,101.37,101.39,25565.0,90.0771,90.0771,89.5647,89.5823,25565.0
2021-02-26 10:25:00,101.42,101.55,100.96,101.03,26485.0,89.6088,89.7237,89.2024,89.2642,26485.0
2021-02-26 10:30:00,101.1,101.34,101.04,101.04,21488.0,89.3261,89.5381,89.2731,89.2731,21488.0
2021-02-26 10:35:00,101.03,101.17,100.63,101.15,30072.0,89.2642,89.3879,88.9108,89.3703,30072.0
2021-02-26 10:40:00,101.15,101.41,101.11,101.26,15559.0,89.3703,89.6,89.3349,89.4675,15559.0
2021-02-26 10:45:00,101.31,101.37,101.0,101.02,27035.0,89.5116,89.5647,89.2377,89.2554,27035.0
2021-02-26 10:50:00,101.04,101.11,100.88,101.06,42565.0,89.2731,89.3349,89.1317,89.2908,42565.0
2021-02-26 10:55:00,101.01,101.34,100.99,101.19,23448.0,89.2466,89.5381,89.2289,89.4056,23448.0
2021-02-26 11:00:00,101.21,101.4,101.15,101.28,26543.0,89.4233,89.5912,89.3703,89.4851,26543.0
2021-02-26 11:05:00,101.28,101.35,101.05,101.09,23949.0,89.4851,89.547,89.2819,89.3173,23949.0
2021-02-26 11:10:00,101.15,101.15,100.93,100.98,14526.0,89.3703,89.3703,89.1759,89.2201,14526.0
2021-02-26 11:15:00,100.94,101.01,100.73,100.74,20288.0,89.1847,89.2466,88.9992,89.008,20288.0
2021-02-26 11:20:00,100.76,100.76,100.43,100.47,14502.0,89.0257,89.0257,88.7341,88.7695,14502.0
2021-02-26 11:25:00,100.48,100.57,100.36,100.44,11166.0,88.7783,88.8578,88.6723,88.743,11166.0
2021-02-26 11:30:00,100.41,100.46,100.2,100.36,13490.0,88.7165,88.7606,88.5309,88.6723,13490.0
2021-02-26 11:35:00,100.35,100.64,100.31,100.56,12983.0,88.6634,88.9197,88.6281,88.849,12983.0
2021-02-26 11:40:00,100.56,100.65,100.47,100.49,9040.0,88.849,88.9285,88.7695,88.7871,9040.0
2021-02-26 11:45:00,100.52,100.52,100.3,100.36,14962.0,88.8136,88.8136,88.6193,88.6723,14962.0
2021-02-26 11:50:00,100.34,100.36,100.18,100.25,17840.0,88.6546,88.6723,88.5132,88.5751,17840.0
2021-02-26 11:55:00,100.34,100.42,100.25,100.31,12365.0,88.6546,88.7253,88.5751,88.6281,12365.0
2021-02-26 12:00:00,100.32,100.48,100.27,100.41,11818.0,88.6369,88.7783,88.5928,88.7165,11818.0
2021-02-26 12:05:00,100.39,100.67,100.29,100.67,14310.0,88.6988,88.9462,88.6104,88.9462,14310.0
2021-02-26 12:10:00,100.65,100.99,100.62,100.89,7771.0,88.9285,89.2289,88.902,89.1406,7771.0
2021-02-26 12:15:00,100.87,100.94,100.75,100.77,12058.0,89.1229,89.1847,89.0169,89.0345,12058.0
2021-02-26 12:20:00,100.78,100.79,100.7,100.75,20146.0,89.0434,89.0522,88.9727,89.0169,20146.0
2021-02-26 12:25:00,100.74,100.79,100.61,100.7,10335.0,89.008,89.0522,88.8932,88.9727,10335.0
2021-02-26 12:30:00,100.7,100.88,100.7,100.88,17743.0,88.9727,89.1317,88.9727,89.1317,17743.0
2021-02-26 12:35:00,100.86,100.96,100.54,100.6,34921.0,89.114,89.2024,88.8313,88.8843,34921.0
2021-02-26 12:40:00,100.56,100.67,100.49,100.65,39714.0,88.849,88.9462,88.7871,88.9285,39714.0
2021-02-26 12:45:00,100.67,100.69,100.51,100.57,16659.0,88.9462,88.9638,88.8048,88.8578,16659.0
2021-02-26 12:50:00,100.53,100.94,100.53,100.94,8294.0,88.8225,89.1847,88.8225,89.1847,8294.0
2021-02-26 12:55:00,100.86,100.9,100.76,100.81,7942.0,89.114,89.1494,89.0257,89.0699,7942.0
2021-02-26 13:00:00,100.77,100.78,100.63,100.73,8161.0,89.0345,89.0434,88.9108,88.9992,8161.0
2021-02-26 13:05:00,100.69,100.83,100.6,100.83,9371.0,88.9638,89.0875,88.8843,89.0875,9371.0
2021-02-26 13:10:00,100.85,100.85,100.67,100.7,8699.0,89.1052,89.1052,88.9462,88.9727,8699.0
2021-02-26 13:15:00,100.7,100.82,100.67,100.79,11678.0,88.9727,89.0787,88.9462,89.0522,11678.0
2021-02-26 13:20:00,100.81,100.9,100.75,100.9,7012.0,89.0699,89.1494,89.0169,89.1494,7012.0
2021-02-26 13:25:00,100.9,100.95,100.77,100.92,9534.0,89.1494,89.1936,89.0345,89.1671,9534.0
2021-02-26 13:30:00,100.92,100.96,100.8,100.89,14842.0,89.1671,89.2024,89.061,89.1406,14842.0
2021-02-26 13:35:00,100.9,100.9,100.75,100.79,24317.0,89.1494,89.1494,89.0169,89.0522,24317.0
2021-02-26 13:40:00,100.79,100.91,100.76,100.87,16579.0,89.0522,89.1582,89.0257,89.1229,16579.0
2021-02-26 13:45:00,100.89,100.92,100.42,100.48,40388.0,89.1406,89.1671,88.7253,88.7783,40388.0
2021-02-26 13:50:00,100.48,100.5,100.29,100.33,25256.0,88.7783,88.796,88.6104,88.6458,25256.0
2021-02-26 13:55:00,100.32,100.49,100.28,100.32,29233.0,88.6369,88.7871,88.6016,88.6369,29233.0
2021-02-26 14:00:00,100.32,100.53,100.18,100.19,41230.0,88.6369,88.8225,88.5132,88.5221,41230.0
2021-02-26 14:05:00,100.2,100.21,99.96,100.05,65476.0,88.5309,88.5397,88.3189,88.3984,65476.0
2021-02-26 14:10:00,100.03,100.06,99.9,99.97,32677.0,88.3807,88.4072,88.2658,88.3277,32677.0
2021-02-26 14:15:00,99.97,100.07,99.45,99.51,82053.0,88.3277,88.416,87.8683,87.9213,82053.0
2021-02-26 14:20:00,99.53,99.56,99.4,99.45,39026.0,87.9389,87.9654,87.8241,87.8683,39026.0
2021-02-26 14:25:00,99.45,99.63,99.41,99.6,28456.0,87.8683,88.0273,87.8329,88.0008,28456.0
2021-02-26 14:30:00,99.58,99.76,99.5,99.64,29210.0,87.9831,88.1421,87.9124,88.0361,29210.0
2021-02-26 14:35:00,99.64,99.76,99.62,99.76,18998.0,88.0361,88.1421,88.0185,88.1421,18998.0
2021-02-26 14:40:00,99.73,99.76,99.58,99.61,18707.0,88.1156,88.1421,87.9831,88.0096,18707.0
2021-02-26 14:45:00,99.61,99.89,99.61,99.85,25655.0,88.0096,88.257,88.0096,88.2217,25655.0
2021-02-26 14:50:00,99.84,99.88,99.75,99.78,20488.0,88.2128,88.2482,88.1333,88.1598,20488.0
2021-02-26 14:55:00,99.78,99.89,99.74,99.8,20653.0,88.1598,88.257,88.1245,88.1775,20653.0
2021-02-26 15:00:00,99.79,100.07,99.78,100.04,29100.0,88.1687,88.416,88.1598,88.3895,29100.0
2021-02-26 15:05:00,100.01,100.26,99.91,100.21,33761.0,88.363,88.5839,88.2747,88.5397,33761.0
2021-02-26 15:10:00,100.24,100.25,99.93,100.0,30580.0,88.5662,88.5751,88.2924,88.3542,30580.0
2021-02-26 15:15:00,100.0,100.06,99.9,100.0,49477.0,88.3542,88.4072,88.2658,88.3542,49477.0
2021-02-26 15:20:00,100.0,100.07,99.76,99.76,129737.0,88.3542,88.416,88.1421,88.1421,129737.0
2021-02-26 15:25:00,99.74,99.74,99.56,99.58,53205.0,88.1245,88.1245,87.9654,87.9831,53205.0
2021-02-26 15:30:00,99.58,99.58,99.41,99.45,83437.0,87.9831,87.9831,87.8329,87.8683,83437.0
2021-02-26 15:35:00,99.44,99.44,99.17,99.17,55202.0,87.8594,87.8594,87.6209,87.6209,55202.0
2021-02-26 15:40:00,99.16,99.54,99.06,99.41,62804.0,87.612,87.9478,87.5237,87.8329,62804.0
2021-02-26 15:45:00,99.42,99.64,99.41,99.55,128968.0,87.8417,88.0361,87.8329,87.9566,128968.0
2021-02-26 15:50:00,99.55,99.65,99.46,99.5,138802.0,87.9566,88.045,87.8771,87.9124,138802.0
2021-02-26 15:55:00,99.49,99.72,99.01,99.08,354544.0,87.9036,88.1068,87.4795,87.5413,354544.0
2021-03-01 09:30:00,100.11,101.01,100.11,100.45,53014.0,88.4514,89.2466,88.4514,88.7518,53014.0
2021-03-01 09:35:00,100.5,100.93,100.42,100.93,27018.0,88.796,89.1759,88.7253,89.1759,27018.0
2021-03-01 09:40:00,100.91,100.94,100.16,100.19,23213.0,89.1582,89.1847,88.4956,88.5221,23213.0
2021-03-01 09:45:00,100.23,100.25,99.8,99.97,33362.0,88.5574,88.5751,88.1775,88.3277,33362.0
2021-03-01 09:50:00,100.02,100.06,99.83,100.03,16551.0,88.3719,88.4072,88.204,88.3807,16551.0
2021-03-01 09:55:00,100.0,100.04,99.82,99.85,22707.0,88.3542,88.3895,88.1952,88.2217,22707.0
2021-03-01 10:00:00,99.88,100.04,99.81,99.95,17950.0,88.2482,88.3895,88.1863,88.31,17950.0
2021-03-01 10:05:00,99.93,100.11,99.93,100.09,22970.0,88.2924,88.4514,88.2924,88.4337,22970.0
2021-03-01 10:10:00,100.06,100.15,99.89,100.08,24605.0,88.4072,88.4867,88.257,88.4249,24605.0
2021-03-01 10:15:00,100.08,100.4,100.07,100.36,13998.0,88.4249,88.7076,88.416,88.6723,13998.0
2021-03-01 10:20:00,100.34,100.49,100.26,100.31,15791.0,88.6546,88.7871,88.5839,88.6281,15791.0
2021-03-01 10:25:00,100.24,100.66,100.17,100.58,9219.0,88.5662,88.9373,88.5044,88.8667,9219.0
2021-03-01 10:30:00,100.59,100.62,100.41,100.41,21128.0,88.8755,88.902,88.7165,88.7165,21128.0
2021-03-01 10:35:00,100.4,100.56,100.35,100.56,10393.0,88.7076,88.849,88.6634,88.849,10393.0
2021-03-01 10:40:00,100.53,100.72,100.45,100.65,10835.0,88.8225,88.9904,88.7518,88.9285,10835.0
2021-03-01 10:45:00,100.66,100.92,100.66,100.89,17155.0,88.9373,89.1671,88.9373,89.1406,17155.0
2021-03-01 10:50:00,100.86,100.9,100.81,100.89,15530.0,89.114,89.1494,89.0699,89.1406,15530.0
2021-03-01 10:55:00,100.89,101.1,100.88,100.92,34631.0,89.1406,89.3261,89.1317,89.1671,34631.0
2021-03-01 11:00:00,100.89,100.96,100.21,100.31,65412.0,89.1406,89.2024,88.5397,88.6281,65412.0
2021-03-01 11:05:00,100.3,100.54,100.23,100.47,17173.0,88.6193,88.8313,88.5574,88.7695,17173.0
2021-03-01 11:10:00,100.42,100.64,100.36,100.54,21026.0,88.7253,88.9197,88.6723,88.8313,21026.0
2021-03-01 11:15:00,100.54,100.85,100.53,100.84,10478.0,88.8313,89.1052,88.8225,89.0964,10478.0
2021-03-01 11:20:00,100.84,100.85,100.64,100.64,18498.0,89.0964,89.1052,88.9197,88.9197,18498.0
2021-03-01 11:25:00,100.63,100.64,100.35,100.35,8891.0,88.9108,88.9197,88.6634,88.6634,8891.0
2021-03-01 11:30:00,100.42,100.46,100.35,100.43,13704.0,88.7253,88.7606,88.6634,88.7341,13704.0
2021-03-01 11:35:00,100.43,100.55,100.42,100.52,12474.0,88.7341,88.8401,88.7253,88.8136,12474.0
2021-03-01 11:40:00,100.49,100.63,100.49,100.54,11713.0,88.7871,88.9108,88.7871,88.8313,11713.0
2021-03-01 11:45:00,100.56,100.56,100.41,100.44,5126.0,88.849,88.849,88.7165,88.743,5126.0
2021-03-01 11:50:00,100.41,100.59,100.34,100.58,13113.0,88.7165,88.8755,88.6546,88.8667,13113.0
2021-03-01 11:55:00,100.56,100.69,100.55,100.65,9008.0,88.849,88.9638,88.8401,88.9285,9008.0
2021-03-01 12:00:00,100.62,100.7,100.58,100.59,19689.0,88.902,88.9727,88.8667,88.8755,19689.0
2021-03-01 12:05:00,100.59,100.66,100.57,100.61,7536.0,88.8755,88.9373,88.8578,88.8932,7536.0
2021-03-01 12:10:00,100.59,100.74,100.57,100.62,10553.0,88.8755,89.008,88.8578,88.902,10553.0
2021-03-01 12:15:00,100.62,100.66,100.49,100.53,169083.0,88.902,88.9373,88.7871,88.8225,169083.0
2021-03-01 12:20:00,100.52,100.76,100.52,100.76,12164.0,88.8136,89.0257,88.8136,89.0257,12164.0
2021-03-01 12:25:00,100.75,100.77,100.6,100.6,12815.0,89.0169,89.0345,88.8843,88.8843,12815.0
2021-03-01 12:30:00,100.61,100.64,100.55,100.59,19239.0,88.8932,88.9197,88.8401,88.8755,19239.0
2021-03-01 12:35:00,100.58,100.59,100.38,100.38,11012.0,88.8667,88.8755,88.6899,88.6899,11012.0
2021-03-01 12:40:00,100.4,100.63,100.36,100.63,10902.0,88.7076,88.9108,88.6723,88.9108,10902.0
2021-03-01 12:45:00,100.63,100.66,100.54,100.64,29822.0,88.9108,88.9373,88.8313,88.9197,29822.0
2021-03-01 12:50:00,100.63,100.64,100.43,100.47,14837.0,88.9108,88.9197,88.7341,88.7695,14837.0
2021-03-01 12:55:00,100.47,100.49,100.33,100.38,10266.0,88.7695,88.7871,88.6458,88.6899,10266.0
2021-03-01 13:00:00,100.39,100.7,100.34,100.6,18822.0,88.6988,88.9727,88.6546,88.8843,18822.0
2021-03-01 13:05:00,100.62,100.78,100.61,100.61,18932.0,88.902,89.0434,88.8932,88.8932,18932.0
2021-03-01 13:10:00,100.65,100.65,100.39,100.43,9166.0,88.9285,88.9285,88.6988,88.7341,9166.0
2021-03-01 13:15:00,100.38,100.4,100.28,100.28,5146.0,88.6899,88.7076,88.6016,88.6016,5146.0
2021-03-01 13:20:00,100.31,100.48,100.3,100.4,7683.0,88.6281,88.7783,88.6193,88.7076,7683.0
2021-03-01 13:25:00,100.41,100.64,100.4,100.61,7660.0,88.7165,88.9197,88.7076,88.8932,7660.0
2021-03-01 13:30:00,100.63,100.67,100.52,100.53,10991.0,88.9108,88.9462,88.8136,88.8225,10991.0
2021-03-01 13:35:00,100.53,100.54,100.42,100.43,14130.0,88.8225,88.8313,88.7253,88.7341,14130.0
2021-03-01 13:40:00,100.44,100.45,100.35,100.42,8669.0,88.743,88.7518,88.6634,88.7253,8669.0
2021-03-01 13:45:00,100.42,100.56,100.41,100.48,14233.0,88.7253,88.849,88.7165,88.7783,14233.0
2021-03-01 13:50:00,100.48,100.5,100.39,100.39,13097.0,88.7783,88.796,88.6988,88.6988,13097.0
2021-03-01 13:55:00,100.4,100.52,100.4,100.43,6414.0,88.7076,88.8136,88.7076,88.7341,6414.0
2021-03-01 14:00:00,100.46,100.61,100.46,100.58,9718.0,88.7606,88.8932,88.7606,88.8667,9718.0
2021-03-01 14:05:00,100.56,100.69,100.47,100.56,57128.0,88.849,88.9638,88.7695,88.849,57128.0
2021-03-01 14:10:00,100.56,100.62,100.51,100.56,8080.0,88.849,88.902,88.8048,88.849,8080.0
2021-03-01 14:15:00,100.55,100.55,100.48,100.49,10681.0,88.8401,88.8401,88.7783,88.7871,10681.0
2021-03-01 14:20:00,100.47,100.5,100.45,100.5,16683.0,88.7695,88.796,88.7518,88.796,16683.0
2021-03-01 14:25:00,100.49,100.49,100.42,100.48,16160.0,88.7871,88.7871,88.7253,88.7783,16160.0
2021-03-01 14:30:00,100.5,100.51,100.39,100.4,18806.0,88.796,88.8048,88.6988,88.7076,18806.0
2021-03-01 14:35:00,100.39,100.46,100.35,100.43,18331.0,88.6988,88.7606,88.6634,88.7341,18331.0
2021-03-01 14:40:00,100.41,100.55,100.39,100.53,14603.0,88.7165,88.8401,88.6988,88.8225,14603.0
2021-03-01 14:45:00,100.54,100.56,100.46,100.49,19337.0,88.8313,88.849,88.7606,88.7871,19337.0
2021-03-01 14:50:00,100.5,100.5,100.43,100.47,12745.0,88.796,88.796,88.7341,88.7695,12745.0
2021-03-01 14:55:00,100.45,100.49,100.41,100.41,10928.0,88.7518,88.7871,88.7165,88.7165,10928.0
2021-03-01 15:00:00,100.43,100.52,100.41,100.5,18080.0,88.7341,88.8136,88.7165,88.796,18080.0
2021-03-01 15:05:00,100.5,100.64,100.49,100.64,19274.0,88.796,88.9197,88.7871,88.9197,19274.0
2021-03-01 15:10:00,100.65,100.69,100.59,100.63,14676.0,88.9285,88.9638,88.8755,88.9108,14676.0
2021-03-01 15:15:00,100.61,100.64,100.54,100.56,16040.0,88.8932,88.9197,88.8313,88.849,16040.0
2021-03-01 15:20:00,100.56,100.64,100.53,100.53,11674.0,88.849,88.9197,88.8225,88.8225,11674.0
2021-03-01 15:25:00,100.52,100.54,100.39,100.39,15316.0,88.8136,88.8313,88.6988,88.6988,15316.0
2021-03-01 15:30:00,100.4,100.44,100.17,100.18,32531.0,88.7076,88.743,88.5044,88.5132,32531.0
2021-03-01 15:35:00,100.18,100.19,99.9,99.97,20673.0,88.5132,88.5221,88.2658,88.3277,20673.0
2021-03-01 15:40:00,100.0,100.03,99.91,99.92,17511.0,88.3542,88.3807,88.2747,88.2835,17511.0
2021-03-01 15:45:00,99.89,99.92,99.76,99.81,45964.0,88.257,88.2835,88.1421,88.1863,45964.0
2021-03-01 15:50:00,99.81,99.91,99.77,99.77,50381.0,88.1863,88.2747,88.151,88.151,50381.0
2021-03-01 15:55:00,99.76,99.77,99.31,99.46,232434.0,88.1421,88.151,87.7446,87.8771,232434.0
2021-03-02 09:30:00,99.54,99.54,98.14,98.45,79350.0,87.9478,87.9478,86.7108,86.9847,79350.0
2021-03-02 09:35:00,98.36,98.7,98.1,98.26,45587.0,86.9052,87.2056,86.6755,86.8168,45587.0
2021-03-02 09:40:00,98.26,98.53,98.08,98.25,39804.0,86.8168,87.0554,86.6578,86.808,39804.0
2021-03-02 09:45:00,98.22,98.24,97.91,98.05,29705.0,86.7815,86.7992,86.5076,86.6313,29705.0
2021-03-02 09:50:00,98.02,98.22,97.88,97.98,31609.0,86.6048,86.7815,86.4811,86.5694,31609.0
2021-03-02 09:55:00,97.98,98.36,97.87,98.3,30709.0,86.5694,86.9052,86.4723,86.8522,30709.0
2021-03-02 10:00:00,98.27,98.36,98.15,98.33,43726.0,86.8257,86.9052,86.7196,86.8787,43726.0
2021-03-02 10:05:00,98.34,98.67,98.28,98.61,33837.0,86.8875,87.1791,86.8345,87.1261,33837.0
2021-03-02 10:10:00,98.6,98.6,98.2,98.23,20741.0,87.1172,87.1172,86.7638,86.7903,20741.0
2021-03-02 10:15:00,98.23,98.74,98.2,98.41,27525.0,86.7903,87.2409,86.7638,86.9494,27525.0
2021-03-02 10:20:00,98.43,98.6,98.42,98.46,10696.0,86.967,87.1172,86.9582,86.9935,10696.0
2021-03-02 10:25:00,98.46,98.51,98.17,98.26,15821.0,86.9935,87.0377,86.7373,86.8168,15821.0
2021-03-02 10:30:00,98.29,98.76,98.28,98.57,20969.0,86.8433,87.2586,86.8345,87.0907,20969.0
2021-03-02 10:35:00,98.6,98.8,98.57,98.59,14188.0,87.1172,87.2939,87.0907,87.1084,14188.0
2021-03-02 10:40:00,98.49,98.49,98.16,98.16,16171.0,87.0201,87.0201,86.7285,86.7285,16171.0
2021-03-02 10:45:00,98.16,98.29,97.97,98.2,16515.0,86.7285,86.8433,86.5606,86.7638,16515.0
2021-03-02 10:50:00,98.16,98.18,97.99,98.06,5417.0,86.7285,86.7462,86.5783,86.6401,5417.0
2021-03-02 10:55:00,98.09,98.14,97.87,97.88,18429.0,86.6666,86.7108,86.4723,86.4811,18429.0
2021-03-02 11:00:00,97.88,97.89,97.56,97.77,27384.0,86.4811,86.4899,86.1984,86.3839,27384.0
2021-03-02 11:05:00,97.76,98.12,97.58,98.11,13196.0,86.3751,86.6931,86.216,86.6843,13196.0
2021-03-02 11:10:00,98.11,98.18,97.97,98.07,36157.0,86.6843,86.7462,86.5606,86.649,36157.0
2021-03-02 11:15:00,98.04,98.04,97.78,97.81,13948.0,86.6225,86.6225,86.3927,86.4192,13948.0
2021-03-02 11:20:00,97.82,97.89,97.69,97.87,18749.0,86.4281,86.4899,86.3132,86.4723,18749.0
2021-03-02 11:25:00,97.9,98.13,97.87,98.06,25585.0,86.4988,86.702,86.4723,86.6401,25585.0
2021-03-02 11:30:00,98.06,98.12,97.89,98.1,22814.0,86.6401,86.6931,86.4899,86.6755,22814.0
2021-03-02 11:35:00,98.1,98.14,97.98,98.1,21131.0,86.6755,86.7108,86.5694,86.6755,21131.0
2021-03-02 11:40:00,98.07,98.15,97.94,98.11,21596.0,86.649,86.7196,86.5341,86.6843,21596.0
2021-03-02 11:45:00,98.09,98.2,98.07,98.12,22728.0,86.6666,86.7638,86.649,86.6931,22728.0
2021-03-02 11:50:00,98.1,98.11,97.97,98.07,22443.0,86.6755,86.6843,86.5606,86.649,22443.0
2021-03-02 11:55:00,98.08,98.19,98.02,98.04,8285.0,86.6578,86.755,86.6048,86.6225,8285.0
2021-03-02 12:00:00,98.04,98.54,98.04,98.49,48600.0,86.6225,87.0642,86.6225,87.0201,48600.0
2021-03-02 12:05:00,98.45,98.52,98.32,98.36,23199.0,86.9847,87.0466,86.8698,86.9052,23199.0
2021-03-02 12:10:00,98.36,98.37,98.27,98.34,23804.0,86.9052,86.914,86.8257,86.8875,23804.0
2021-03-02 12:15:00,98.37,98.42,98.31,98.41,9486.0,86.914,86.9582,86.861,86.9494,9486.0
2021-03-02 12:20:00,98.4,98.43,98.23,98.26,28411.0,86.9405,86.967,86.7903,86.8168,28411.0
2021-03-02 12:25:00,98.26,98.33,98.16,98.22,53407.0,86.8168,86.8787,86.7285,86.7815,53407.0
2021-03-02 12:30:00,98.19,98.37,98.14,98.36,45678.0,86.755,86.914,86.7108,86.9052,45678.0
2021-03-02 12:35:00,98.33,98.47,98.33,98.4,11955.0,86.8787,87.0024,86.8787,86.9405,11955.0
2021-03-02 12:40:00,98.37,98.58,98.32,98.56,63880.0,86.914,87.0996,86.8698,87.0819,63880.0
2021-03-02 12:45:00,98.55,98.55,98.41,98.45,33697.0,87.0731,87.0731,86.9494,86.9847,33697.0
2021-03-02 12:50:00,98.44,98.51,98.32,98.46,32759.0,86.9759,87.0377,86.8698,86.9935,32759.0
2021-03-02 12:55:00,98.45,98.52,98.43,98.47,14033.0,86.9847,87.0466,86.967,87.0024,14033.0
2021-03-02 13:00:00,98.46,98.81,98.44,98.79,8453.0,86.9935,87.3028,86.9759,87.2851,8453.0
2021-03-02 13:05:00,98.75,98.81,98.7,98.74,15143.0,87.2498,87.3028,87.2056,87.2409,15143.0
2021-03-02 13:10:00,98.76,99.04,98.76,99.02,18856.0,87.2586,87.506,87.2586,87.4883,18856.0
2021-03-02 13:15:00,99.0,99.06,98.93,99.05,6691.0,87.4707,87.5237,87.4088,87.5148,6691.0
2021-03-02 13:20:00,99.04,99.07,98.79,98.81,26185.0,87.506,87.5325,87.2851,87.3028,26185.0
2021-03-02 13:25:00,98.84,99.0,98.83,98.95,11274.0,87.3293,87.4707,87.3205,87.4265,11274.0
2021-03-02 13:30:00,98.96,99.09,98.87,99.02,668078.0,87.4353,87.5502,87.3558,87.4883,668078.0
2021-03-02 13:35:00,99.02,99.37,99.02,99.33,31215.0,87.4883,87.7976,87.4883,87.7622,31215.0
2021-03-02 13:40:00,99.31,99.34,99.07,99.08,21495.0,87.7446,87.7711,87.5325,87.5413,21495.0
2021-03-02 13:45:00,99.07,99.21,98.99,99.21,7260.0,87.5325,87.6562,87.4618,87.6562,7260.0
2021-03-02 13:50:00,99.17,99.25,99.12,99.24,7914.0,87.6209,87.6915,87.5767,87.6827,7914.0
2021-03-02 13:55:00,99.27,99.51,99.25,99.4,17252.0,87.7092,87.9213,87.6915,87.8241,17252.0
2021-03-02 14:00:00,99.38,99.42,99.32,99.4,12688.0,87.8064,87.8417,87.7534,87.8241,12688.0
2021-03-02 14:05:00,99.39,99.4,99.28,99.38,12800.0,87.8152,87.8241,87.718,87.8064,12800.0
2021-03-02 14:10:00,99.39,99.44,99.26,99.39,22550.0,87.8152,87.8594,87.7004,87.8152,22550.0
2021-03-02 14:15:00,99.38,99.42,99.34,99.35,24787.0,87.8064,87.8417,87.7711,87.7799,24787.0
2021-03-02 14:20:00,99.35,99.56,99.35,99.5,15320.0,87.7799,87.9654,87.7799,87.9124,15320.0
2021-03-02 14:25:00,99.48,99.75,99.48,99.66,9796.0,87.8948,88.1333,87.8948,88.0538,9796.0
2021-03-02 14:30:00,99.67,99.76,99.66,99.76,11720.0,88.0626,88.1421,88.0538,88.1421,11720.0
2021-03-02 14:35:00,99.79,99.9,99.71,99.86,6885.0,88.1687,88.2658,88.098,88.2305,6885.0
2021-03-02 14:40:00,99.87,99.92,99.75,99.75,11133.0,88.2393,88.2835,88.1333,88.1333,11133.0
2021-03-02 14:45:00,99.76,99.82,99.72,99.8,22941.0,88.1421,88.1952,88.1068,88.1775,22941.0
2021-03-02 14:50:00,99.83,99.83,99.61,99.62,13942.0,88.204,88.204,88.0096,88.0185,13942.0
2021-03-02 14:55:00,99.6,99.76,99.6,99.72,10768.0,88.0008,88.1421,88.0008,88.1068,10768.0
2021-03-02 15:00:00,99.72,99.92,99.63,99.81,22057.0,88.1068,88.2835,88.0273,88.1863,22057.0
2021-03-02 15:05:00,99.79,99.79,99.69,99.75,16377.0,88.1687,88.1687,88.0803,88.1333,16377.0
2021-03-02 15:10:00,99.74,99.74,99.55,99.55,14833.0,88.1245,88.1245,87.9566,87.9566,14833.0
2021-03-02 15:15:00,99.54,99.54,99.4,99.4,12883.0,87.9478,87.9478,87.8241,87.8241,12883.0
2021-03-02 15:20:00,99.39,99.49,99.38,99.4,9492.0,87.8152,87.9036,87.8064,87.8241,9492.0
2021-03-02 15:25:00,99.41,99.41,99.1,99.12,23025.0,87.8329,87.8329,87.559,87.5767,23025.0
2021-03-02 15:30:00,99.1,99.35,99.07,99.2,18154.0,87.559,87.7799,87.5325,87.6474,18154.0
2021-03-02 15:35:00,99.2,99.3,99.09,99.28,18395.0,87.6474,87.7357,87.5502,87.718,18395.0
2021-03-02 15:40:00,99.29,99.55,99.28,99.46,18184.0,87.7269,87.9566,87.718,87.8771,18184.0
2021-03-02 15:45:00,99.45,99.56,99.22,99.27,33672.0,87.8683,87.9654,87.665,87.7092,33672.0
2021-03-02 15:50:00,99.28,99.46,99.26,99.34,55495.0,87.718,87.8771,87.7004,87.7711,55495.0
2021-03-02 15:55:00,99.34,99.44,99.06,99.1,296219.0,87.7711,87.8594,87.5237,87.559,296219.0
2021-03-03 09:30:00,98.5,99.01,98.05,98.22,65868.0,87.0289,87.4795,86.6313,86.7815,65868.0
2021-03-03 09:35:00,98.27,98.54,98.07,98.2,10720.0,86.8257,87.0642,86.649,86.7638,10720.0
2021-03-03 09:40:00,98.22,98.29,97.96,98.07,9314.0,86.7815,86.8433,86.5518,86.649,9314.0
2021-03-03 09:45:00,98.09,98.09,97.65,97.84,12436.0,86.6666,86.6666,86.2779,86.4457,12436.0
2021-03-03 09:50:00,97.85,98.03,97.74,97.82,19521.0,86.4546,86.6136,86.3574,86.4281,19521.0
2021-03-03 09:55:00,97.82,97.89,97.58,97.77,29135.0,86.4281,86.4899,86.216,86.3839,29135.0
2021-03-03 10:00:00,97.8,97.88,97.47,97.47,12488.0,86.4104,86.4811,86.1188,86.1188,12488.0
2021-03-03 10:05:00,97.47,97.6,97.18,97.59,49436.0,86.1188,86.2337,85.8626,86.2249,49436.0
2021-03-03 10:10:00,97.55,97.56,97.23,97.48,17438.0,86.1895,86.1984,85.9068,86.1277,17438.0
2021-03-03 10:15:00,97.46,97.6,97.37,97.5,25942.0,86.11,86.2337,86.0305,86.1453,25942.0
2021-03-03 10:20:00,97.51,97.58,97.17,97.23,25178.0,86.1542,86.216,85.8538,85.9068,25178.0
2021-03-03 10:25:00,97.24,97.24,97.08,97.15,15404.0,85.9156,85.9156,85.7743,85.8361,15404.0
2021-03-03 10:30:00,97.15,97.2,96.91,96.94,25653.0,85.8361,85.8803,85.6241,85.6506,25653.0
2021-03-03 10:35:00,96.92,96.99,96.7,96.93,15794.0,85.6329,85.6947,85.4385,85.6417,15794.0
2021-03-03 10:40:00,96.9,96.9,96.65,96.72,10747.0,85.6152,85.6152,85.3943,85.4562,10747.0
2021-03-03 10:45:00,96.75,97.05,96.74,96.96,17267.0,85.4827,85.7478,85.4739,85.6682,17267.0
2021-03-03 10:50:00,96.89,96.94,96.81,96.88,5875.0,85.6064,85.6506,85.5357,85.5975,5875.0
2021-03-03 10:55:00,96.88,97.15,96.86,97.1,25445.0,85.5975,85.8361,85.5799,85.7919,25445.0
2021-03-03 11:00:00,97.06,97.21,97.05,97.15,12212.0,85.7566,85.8891,85.7478,85.8361,12212.0
2021-03-03 11:05:00,97.15,97.34,97.11,97.13,15875.0,85.8361,86.004,85.8008,85.8184,15875.0
2021-03-03 11:10:00,97.1,97.15,96.96,97.05,9113.0,85.7919,85.8361,85.6682,85.7478,9113.0
2021-03-03 11:15:00,97.02,97.22,97.01,97.18,15967.0,85.7212,85.898,85.7124,85.8626,15967.0
2021-03-03 11:20:00,97.18,97.26,97.09,97.2,15116.0,85.8626,85.9333,85.7831,85.8803,15116.0
2021-03-03 11:25:00,97.22,97.23,97.11,97.19,9717.0,85.898,85.9068,85.8008,85.8714,9717.0
2021-03-03 11:30:00,97.19,97.43,97.19,97.37,15503.0,85.8714,86.0835,85.8714,86.0305,15503.0
2021-03-03 11:35:00,97.34,97.38,97.15,97.27,13669.0,86.004,86.0393,85.8361,85.9421,13669.0
2021-03-03 11:40:00,97.27,97.32,97.1,97.21,10444.0,85.9421,85.9863,85.7919,85.8891,10444.0
2021-03-03 11:45:00,97.24,97.37,97.24,97.31,6631.0,85.9156,86.0305,85.9156,85.9775,6631.0
2021-03-03 11:50:00,97.29,97.42,97.29,97.42,4392.0,85.9598,86.0747,85.9598,86.0747,4392.0
2021-03-03 11:55:00,97.42,97.42,97.25,97.25,13358.0,86.0747,86.0747,85.9245,85.9245,13358.0
2021-03-03 12:00:00,97.27,97.47,97.21,97.31,36869.0,85.9421,86.1188,85.8891,85.9775,36869.0
2021-03-03 12:05:00,97.3,97.3,97.2,97.23,15190.0,85.9686,85.9686,85.8803,85.9068,15190.0
2021-03-03 12:10:00,97.23,97.23,97.05,97.12,20265.0,85.9068,85.9068,85.7478,85.8096,20265.0
2021-03-03 12:15:00,97.12,97.28,97.07,97.1,36359.0,85.8096,85.951,85.7654,85.7919,36359.0
2021-03-03 12:20:00,97.11,97.19,97.11,97.16,16800.0,85.8008,85.8714,85.8008,85.8449,16800.0
2021-03-03 12:25:00,97.14,97.17,97.08,97.16,14557.0,85.8273,85.8538,85.7743,85.8449,14557.0
2021-03-03 12:30:00,97.14,97.2,97.08,97.15,16118.0,85.8273,85.8803,85.7743,85.8361,16118.0
2021-03-03 12:35:00,97.14,97.15,97.01,97.06,7216.0,85.8273,85.8361,85.7124,85.7566,7216.0
2021-03-03 12:40:00,97.07,97.12,97.0,97.08,9422.0,85.7654,85.8096,85.7036,85.7743,9422.0
2021-03-03 12:45:00,97.02,97.2,97.02,97.12,32883.0,85.7212,85.8803,85.7212,85.8096,32883.0
2021-03-03 12:50:00,97.12,97.14,97.0,97.0,17463.0,85.8096,85.8273,85.7036,85.7036,17463.0
2021-03-03 12:55:00,97.01,97.13,96.94,97.09,28382.0,85.7124,85.8184,85.6506,85.7831,28382.0
2021-03-03 13:00:00,97.04,97.08,96.97,96.99,6807.0,85.7389,85.7743,85.6771,85.6947,6807.0
2021-03-03 13:05:00,97.0,97.07,96.92,96.94,6122.0,85.7036,85.7654,85.6329,85.6506,6122.0
2021-03-03 13:10:00,96.92,97.08,96.9,97.06,25958.0,85.6329,85.7743,85.6152,85.7566,25958.0
2021-03-03 13:15:00,97.05,97.15,97.0,97.11,35704.0,85.7478,85.8361,85.7036,85.8008,35704.0
2021-03-03 13:20:00,97.1,97.19,97.07,97.07,46175.0,85.7919,85.8714,85.7654,85.7654,46175.0
2021-03-03 13:25:00,97.06,97.2,96.96,97.05,31629.0,85.7566,85.8803,85.6682,85.7478,31629.0
2021-03-03 13:30:00,97.05,97.22,97.05,97.12,18586.0,85.7478,85.898,85.7478,85.8096,18586.0
2021-03-03 13:35:00,97.11,97.22,97.08,97.09,28077.0,85.8008,85.898,85.7743,85.7831,28077.0
2021-03-03 13:40:00,97.09,97.09,96.97,96.99,29601.0,85.7831,85.7831,85.6771,85.6947,29601.0
2021-03-03 13:45:00,97.0,97.06,96.85,96.85,32007.0,85.7036,85.7566,85.571,85.571,32007.0
2021-03-03 13:50:00,96.88,96.95,96.74,96.74,13119.0,85.5975,85.6594,85.4739,85.4739,13119.0
2021-03-03 13:55:00,96.74,96.85,96.63,96.85,15437.0,85.4739,85.571,85.3767,85.571,15437.0
2021-03-03 14:00:00,96.84,96.9,96.69,96.71,19083.0,85.5622,85.6152,85.4297,85.4473,19083.0
2021-03-03 14:05:00,96.72,96.78,96.62,96.7,17978.0,85.4562,85.5092,85.3678,85.4385,17978.0
2021-03-03 14:10:00,96.67,96.79,96.67,96.75,10778.0,85.412,85.518,85.412,85.4827,10778.0
2021-03-03 14:15:00,96.74,96.74,96.49,96.51,21191.0,85.4739,85.4739,85.253,85.2706,21191.0
2021-03-03 14:20:00,96.53,96.64,96.46,96.64,20176.0,85.2883,85.3855,85.2265,85.3855,20176.0
2021-03-03 14:25:00,96.59,96.63,96.48,96.53,17920.0,85.3413,85.3767,85.2441,85.2883,17920.0
2021-03-03 14:30:00,96.55,96.55,96.34,96.45,20888.0,85.306,85.306,85.1204,85.2176,20888.0
2021-03-03 14:35:00,96.46,96.52,96.43,96.46,27840.0,85.2265,85.2795,85.2,85.2265,27840.0
2021-03-03 14:40:00,96.45,96.51,96.31,96.32,22120.0,85.2176,85.2706,85.0939,85.1028,22120.0
2021-03-03 14:45:00,96.33,96.51,96.3,96.32,46478.0,85.1116,85.2706,85.0851,85.1028,46478.0
2021-03-03 14:50:00,96.35,96.47,96.32,96.37,23898.0,85.1293,85.2353,85.1028,85.1469,23898.0
2021-03-03 14:55:00,96.36,96.46,96.33,96.36,39583.0,85.1381,85.2265,85.1116,85.1381,39583.0
2021-03-03 15:00:00,96.36,96.46,96.3,96.45,16456.0,85.1381,85.2265,85.0851,85.2176,16456.0
2021-03-03 15:05:00,96.43,96.72,96.41,96.6,17607.0,85.2,85.4562,85.1823,85.3502,17607.0
2021-03-03 15:10:00,96.63,96.65,96.5,96.5,15079.0,85.3767,85.3943,85.2618,85.2618,15079.0
2021-03-03 15:15:00,96.51,96.51,96.35,96.49,18210.0,85.2706,85.2706,85.1293,85.253,18210.0
2021-03-03 15:20:00,96.49,96.52,96.37,96.45,19480.0,85.253,85.2795,85.1469,85.2176,19480.0
2021-03-03 15:25:00,96.48,96.48,96.33,96.39,16492.0,85.2441,85.2441,85.1116,85.1646,16492.0
2021-03-03 15:30:00,96.38,96.38,95.94,95.97,31827.0,85.1558,85.1558,84.767,84.7935,31827.0
2021-03-03 15:35:00,96.0,96.13,95.93,96.11,57399.0,84.82,84.9349,84.7582,84.9172,57399.0
2021-03-03 15:40:00,96.11,96.15,96.01,96.05,32125.0,84.9172,84.9526,84.8289,84.8642,32125.0
2021-03-03 15:45:00,96.07,96.33,96.07,96.21,47885.0,84.8819,85.1116,84.8819,85.0056,47885.0
2021-03-03 15:50:00,96.23,96.46,96.22,96.36,65471.0,85.0232,85.2265,85.0144,85.1381,65471.0
2021-03-03 15:55:00,96.36,96.47,96.04,96.13,181305.0,85.1381,85.2353,84.8554,84.9349,181305.0
2021-03-04 09:30:00,96.42,96.42,95.6,95.87,67416.0,85.1911,85.1911,84.4666,84.7052,67416.0
2021-03-04 09:35:00,95.95,96.18,95.8,95.98,16888.0,84.7759,84.9791,84.6433,84.8024,16888.0
2021-03-04 09:40:00,95.91,95.92,95.58,95.73,26376.0,84.7405,84.7493,84.4489,84.5815,26376.0
2021-03-04 09:45:00,95.75,95.92,95.63,95.69,22278.0,84.5991,84.7493,84.4931,84.5461,22278.0
2021-03-04 09:50:00,95.71,96.04,95.71,95.81,20766.0,84.5638,84.8554,84.5638,84.6522,20766.0
2021-03-04 09:55:00,95.72,96.27,95.69,96.2,25792.0,84.5726,85.0586,84.5461,84.9967,25792.0
2021-03-04 10:00:00,96.22,96.29,95.96,95.96,29670.0,85.0144,85.0763,84.7847,84.7847,29670.0
2021-03-04 10:05:00,95.98,96.42,95.9,96.42,17183.0,84.8024,85.1911,84.7317,85.1911,17183.0
2021-03-04 10:10:00,96.35,96.44,96.28,96.32,15840.0,85.1293,85.2088,85.0674,85.1028,15840.0
2021-03-04 10:15:00,96.29,96.64,96.18,96.3,22456.0,85.0763,85.3855,84.9791,85.0851,22456.0
2021-03-04 10:20:00,96.24,96.31,96.15,96.28,6995.0,85.0321,85.0939,84.9526,85.0674,6995.0
2021-03-04 10:25:00,96.27,96.4,96.23,96.23,7925.0,85.0586,85.1734,85.0232,85.0232,7925.0
2021-03-04 10:30:00,96.2,96.37,96.16,96.34,8702.0,84.9967,85.1469,84.9614,85.1204,8702.0
2021-03-04 10:35:00,96.43,96.77,96.29,96.55,24365.0,85.2,85.5004,85.0763,85.306,24365.0
2021-03-04 10:40:00,96.56,96.61,96.42,96.45,12440.0,85.3148,85.359,85.1911,85.2176,12440.0
2021-03-04 10:45:00,96.47,96.76,96.47,96.72,24310.0,85.2353,85.4915,85.2353,85.4562,24310.0
2021-03-04 10:50:00,96.73,96.8,96.55,96.59,33409.0,85.465,85.5269,85.306,85.3413,33409.0
2021-03-04 10:55:00,96.57,96.75,96.4,96.58,24003.0,85.3237,85.4827,85.1734,85.3325,24003.0
2021-03-04 11:00:00,96.57,96.76,96.54,96.75,14877.0,85.3237,85.4915,85.2971,85.4827,14877.0
2021-03-04 11:05:00,96.75,96.8,96.51,96.53,15962.0,85.4827,85.5269,85.2706,85.2883,15962.0
2021-03-04 11:10:00,96.53,96.68,96.53,96.63,8791.0,85.2883,85.4208,85.2883,85.3767,8791.0
2021-03-04 11:15:00,96.63,96.76,96.57,96.72,14971.0,85.3767,85.4915,85.3237,85.4562,14971.0
2021-03-04 11:20:00,96.75,96.95,96.7,96.95,25636.0,85.4827,85.6594,85.4385,85.6594,25636.0
2021-03-04 11:25:00,96.94,97.07,96.94,97.03,12894.0,85.6506,85.7654,85.6506,85.7301,12894.0
2021-03-04 11:30:00,97.16,97.19,97.02,97.02,8314.0,85.8449,85.8714,85.7212,85.7212,8314.0
2021-03-04 11:35:00,97.02,97.29,97.02,97.27,34248.0,85.7212,85.9598,85.7212,85.9421,34248.0
2021-03-04 11:40:00,97.26,97.38,97.18,97.33,12913.0,85.9333,86.0393,85.8626,85.9951,12913.0
2021-03-04 11:45:00,97.39,97.46,97.27,97.41,11411.0,86.0482,86.11,85.9421,86.0658,11411.0
2021-03-04 11:50:00,97.43,97.47,97.3,97.42,8027.0,86.0835,86.1188,85.9686,86.0747,8027.0
2021-03-04 11:55:00,97.42,97.54,97.41,97.53,12285.0,86.0747,86.1807,86.0658,86.1719,12285.0
2021-03-04 12:00:00,97.53,97.85,97.53,97.83,13355.0,86.1719,86.4546,86.1719,86.4369,13355.0
2021-03-04 12:05:00,97.82,97.95,97.78,97.95,17060.0,86.4281,86.5429,86.3927,86.5429,17060.0
2021-03-04 12:10:00,97.94,97.94,97.49,97.55,12261.0,86.5341,86.5341,86.1365,86.1895,12261.0
2021-03-04 12:15:00,97.63,97.86,97.59,97.59,26684.0,86.2602,86.4634,86.2249,86.2249,26684.0
2021-03-04 12:20:00,97.62,97.69,97.16,97.23,9453.0,86.2514,86.3132,85.8449,85.9068,9453.0
2021-03-04 12:25:00,97.29,97.3,96.87,97.0,12995.0,85.9598,85.9686,85.5887,85.7036,12995.0
2021-03-04 12:30:00,96.96,96.99,96.66,96.73,18957.0,85.6682,85.6947,85.4032,85.465,18957.0
2021-03-04 12:35:00,96.71,96.84,96.61,96.83,14201.0,85.4473,85.5622,85.359,85.5534,14201.0
2021-03-04 12:40:00,96.8,96.98,96.8,96.81,10031.0,85.5269,85.6859,85.5269,85.5357,10031.0
2021-03-04 12:45:00,96.84,96.89,96.71,96.76,7247.0,85.5622,85.6064,85.4473,85.4915,7247.0
2021-03-04 12:50:00,96.76,96.76,96.4,96.41,14366.0,85.4915,85.4915,85.1734,85.1823,14366.0
2021-03-04 12:55:00,96.44,96.44,96.16,96.33,19304.0,85.2088,85.2088,84.9614,85.1116,19304.0
2021-03-04 13:00:00,96.29,96.75,96.26,96.7,15248.0,85.0763,85.4827,85.0498,85.4385,15248.0
2021-03-04 13:05:00,96.71,96.76,96.55,96.65,29121.0,85.4473,85.4915,85.306,85.3943,29121.0
2021-03-04 13:10:00,96.61,96.67,96.44,96.56,7062.0,85.359,85.412,85.2088,85.3148,7062.0
2021-03-04 13:15:00,96.56,96.74,96.51,96.63,15924.0,85.3148,85.4739,85.2706,85.3767,15924.0
2021-03-04 13:20:00,96.58,96.58,96.24,96.36,13830.0,85.3325,85.3325,85.0321,85.1381,13830.0
2021-03-04 13:25:00,96.33,96.58,96.26,96.58,10519.0,85.1116,85.3325,85.0498,85.3325,10519.0
2021-03-04 13:30:00,96.54,96.55,96.07,96.11,10077.0,85.2971,85.306,84.8819,84.9172,10077.0
2021-03-04 13:35:00,96.14,96.38,96.1,96.27,10056.0,84.9437,85.1558,84.9084,85.0586,10056.0
2021-03-04 13:40:00,96.32,96.41,96.06,96.18,13595.0,85.1028,85.1823,84.873,84.9791,13595.0
2021-03-04 13:45:00,96.15,96.18,95.85,95.91,22296.0,84.9526,84.9791,84.6875,84.7405,22296.0
2021-03-04 13:50:00,95.89,95.91,95.35,95.51,55656.0,84.7228,84.7405,84.2457,84.3871,55656.0
2021-03-04 13:55:00,95.47,95.72,95.28,95.36,10768.0,84.3518,84.5726,84.1839,84.2546,10768.0
2021-03-04 14:00:00,95.37,95.45,95.06,95.14,25881.0,84.2634,84.3341,83.9895,84.0602,25881.0
2021-03-04 14:05:00,95.14,95.47,95.07,95.38,29010.0,84.0602,84.3518,83.9983,84.2722,29010.0
2021-03-04 14:10:00,95.4,95.4,95.23,95.28,28238.0,84.2899,84.2899,84.1397,84.1839,28238.0
2021-03-04 14:15:00,95.27,95.5,95.18,95.46,18907.0,84.175,84.3783,84.0955,84.3429,18907.0
2021-03-04 14:20:00,95.48,95.86,95.48,95.84,11739.0,84.3606,84.6963,84.3606,84.6787,11739.0
2021-03-04 14:25:00,95.81,95.99,95.81,95.89,18391.0,84.6522,84.8112,84.6522,84.7228,18391.0
2021-03-04 14:30:00,95.86,95.86,95.56,95.66,16445.0,84.6963,84.6963,84.4313,84.5196,16445.0
2021-03-04 14:35:00,95.67,95.69,95.44,95.51,15768.0,84.5285,84.5461,84.3252,84.3871,15768.0
2021-03-04 14:40:00,95.49,95.84,95.46,95.81,25415.0,84.3694,84.6787,84.3429,84.6522,25415.0
2021-03-04 14:45:00,95.82,95.86,95.64,95.71,31131.0,84.661,84.6963,84.502,84.5638,31131.0
2021-03-04 14:50:00,95.73,95.8,95.51,95.73,49044.0,84.5815,84.6433,84.3871,84.5815,49044.0
2021-03-04 14:55:00,95.78,95.99,95.78,95.91,16182.0,84.6257,84.8112,84.6257,84.7405,16182.0
2021-03-04 15:00:00,95.89,95.93,95.48,95.49,18088.0,84.7228,84.7582,84.3606,84.3694,18088.0
2021-03-04 15:05:00,95.51,95.67,95.4,95.48,21276.0,84.3871,84.5285,84.2899,84.3606,21276.0
2021-03-04 15:10:00,95.47,95.61,95.32,95.4,22462.0,84.3518,84.4755,84.2192,84.2899,22462.0
2021-03-04 15:15:00,95.38,95.42,95.18,95.24,16798.0,84.2722,84.3076,84.0955,84.1485,16798.0
2021-03-04 15:20:00,95.25,95.32,95.15,95.23,21246.0,84.1574,84.2192,84.069,84.1397,21246.0
2021-03-04 15:25:00,95.22,95.42,95.06,95.4,23882.0,84.1309,84.3076,83.9895,84.2899,23882.0
2021-03-04 15:30:00,95.36,95.53,95.33,95.5,24667.0,84.2546,84.4048,84.2281,84.3783,24667.0
2021-03-04 15:35:00,95.48,95.55,95.32,95.4,38592.0,84.3606,84.4224,84.2192,84.2899,38592.0
2021-03-04 15:40:00,95.4,95.54,95.34,95.44,37445.0,84.2899,84.4136,84.2369,84.3252,37445.0
2021-03-04 15:45:00,95.43,95.51,95.31,95.45,33543.0,84.3164,84.3871,84.2104,84.3341,33543.0
2021-03-04 15:50:00,95.49,95.76,95.46,95.5,61288.0,84.3694,84.608,84.3429,84.3783,61288.0
2021-03-04 15:55:00,95.51,95.65,95.3,95.63,271404.0,84.3871,84.5108,84.2016,84.4931,271404.0
2021-03-05 09:30:00,95.99,96.0,95.32,95.64,39066.0,84.8112,84.82,84.2192,84.502,39066.0
2021-03-05 09:35:00,95.45,95.6,95.0,95.28,15611.0,84.3341,84.4666,83.9365,84.1839,15611.0
2021-03-05 09:40:00,95.2,95.28,94.72,94.85,36504.0,84.1132,84.1839,83.6891,83.804,36504.0
2021-03-05 09:45:00,94.83,95.11,94.73,94.92,17392.0,83.7863,84.0337,83.6979,83.8658,17392.0
2021-03-05 09:50:00,94.9,94.98,94.44,94.7,14137.0,83.8481,83.9188,83.4417,83.6714,14137.0
2021-03-05 09:55:00,94.75,94.77,94.14,94.29,44326.0,83.7156,83.7333,83.1766,83.3092,44326.0
2021-03-05 10:00:00,94.29,94.6,94.19,94.42,44624.0,83.3092,83.5831,83.2208,83.424,44624.0
2021-03-05 10:05:00,94.37,94.88,94.31,94.62,55574.0,83.3799,83.8305,83.3268,83.6007,55574.0
2021-03-05 10:10:00,94.62,94.72,94.36,94.66,81364.0,83.6007,83.6891,83.371,83.6361,81364.0
2021-03-05 10:15:00,94.8,94.98,94.61,94.8,53089.0,83.7598,83.9188,83.5919,83.7598,53089.0
2021-03-05 10:20:00,94.8,94.82,94.31,94.4,20517.0,83.7598,83.7775,83.3268,83.4064,20517.0
2021-03-05 10:25:00,94.43,94.65,94.36,94.45,37577.0,83.4329,83.6273,83.371,83.4505,37577.0
2021-03-05 10:30:00,94.47,94.57,94.33,94.5,105203.0,83.4682,83.5566,83.3445,83.4947,105203.0
2021-03-05 10:35:00,94.53,94.67,94.41,94.65,55266.0,83.5212,83.6449,83.4152,83.6273,55266.0
2021-03-05 10:40:00,94.67,94.86,94.61,94.67,13737.0,83.6449,83.8128,83.5919,83.6449,13737.0
2021-03-05 10:45:00,94.62,94.81,94.45,94.69,15951.0,83.6007,83.7686,83.4505,83.6626,15951.0
2021-03-05 10:50:00,94.66,95.15,94.58,95.06,15137.0,83.6361,84.069,83.5654,83.9895,15137.0
2021-03-05 10:55:00,95.04,95.27,94.94,95.22,14045.0,83.9718,84.175,83.8835,84.1309,14045.0
2021-03-05 11:00:00,95.25,95.51,95.08,95.49,13448.0,84.1574,84.3871,84.0072,84.3694,13448.0
2021-03-05 11:05:00,95.47,95.47,95.23,95.31,14311.0,84.3518,84.3518,84.1397,84.2104,14311.0
2021-03-05 11:10:00,95.32,95.6,95.29,95.34,13992.0,84.2192,84.4666,84.1927,84.2369,13992.0
2021-03-05 11:15:00,95.38,95.4,95.02,95.02,24505.0,84.2722,84.2899,83.9542,83.9542,24505.0
2021-03-05 11:20:00,94.98,95.04,94.69,94.87,22077.0,83.9188,83.9718,83.6626,83.8216,22077.0
2021-03-05 11:25:00,94.84,94.92,94.73,94.89,14585.0,83.7951,83.8658,83.6979,83.8393,14585.0
2021-03-05 11:30:00,94.92,95.22,94.89,95.01,15017.0,83.8658,84.1309,83.8393,83.9453,15017.0
2021-03-05 11:35:00,95.01,95.17,94.97,95.09,13326.0,83.9453,84.0867,83.91,84.016,13326.0
2021-03-05 11:40:00,95.06,95.32,94.98,95.32,10136.0,83.9895,84.2192,83.9188,84.2192,10136.0
2021-03-05 11:45:00,95.4,95.4,95.15,95.26,6440.0,84.2899,84.2899,84.069,84.1662,6440.0
2021-03-05 11:50:00,95.25,95.55,95.12,95.38,6179.0,84.1574,84.4224,84.0425,84.2722,6179.0
2021-03-05 11:55:00,95.4,95.86,95.37,95.82,12070.0,84.2899,84.6963,84.2634,84.661,12070.0
2021-03-05 12:00:00,95.82,96.37,95.82,96.25,18191.0,84.661,85.1469,84.661,85.0409,18191.0
2021-03-05 12:05:00,96.27,96.48,96.24,96.31,24747.0,85.0586,85.2441,85.0321,85.0939,24747.0
2021-03-05 12:10:00,96.25,96.35,96.17,96.17,12589.0,85.0409,85.1293,84.9702,84.9702,12589.0
2021-03-05 12:15:00,96.22,96.48,96.16,96.3,24105.0,85.0144,85.2441,84.9614,85.0851,24105.0
2021-03-05 12:20:00,96.3,96.45,96.19,96.36,19566.0,85.0851,85.2176,84.9879,85.1381,19566.0
2021-03-05 12:25:00,96.36,96.36,96.22,96.24,6850.0,85.1381,85.1381,85.0144,85.0321,6850.0
2021-03-05 12:30:00,96.21,96.36,96.19,96.25,10987.0,85.0056,85.1381,84.9879,85.0409,10987.0
2021-03-05 12:35:00,96.25,96.26,96.07,96.13,7502.0,85.0409,85.0498,84.8819,84.9349,7502.0
2021-03-05 12:40:00,96.11,96.29,96.08,96.24,19271.0,84.9172,85.0763,84.8907,85.0321,19271.0
2021-03-05 12:45:00,96.24,96.36,96.21,96.33,14639.0,85.0321,85.1381,85.0056,85.1116,14639.0
2021-03-05 12:50:00,96.34,96.57,96.25,96.3,7073.0,85.1204,85.3237,85.0409,85.0851,7073.0
2021-03-05 12:55:00,96.3,96.42,96.2,96.29,6009.0,85.0851,85.1911,84.9967,85.0763,6009.0
2021-03-05 13:00:00,96.27,96.37,96.1,96.15,5293.0,85.0586,85.1469,84.9084,84.9526,5293.0
2021-03-05 13:05:00,96.16,96.45,96.13,96.33,12037.0,84.9614,85.2176,84.9349,85.1116,12037.0
2021-03-05 13:10:00,96.31,96.31,96.15,96.2,4388.0,85.0939,85.0939,84.9526,84.9967,4388.0
2021-03-05 13:15:00,96.24,96.47,96.23,96.44,15718.0,85.0321,85.2353,85.0232,85.2088,15718.0
2021-03-05 13:20:00,96.44,96.45,96.32,96.42,22387.0,85.2088,85.2176,85.1028,85.1911,22387.0
2021-03-05 13:25:00,96.46,96.46,96.32,96.4,6790.0,85.2265,85.2265,85.1028,85.1734,6790.0
2021-03-05 13:30:00,96.43,96.7,96.43,96.65,8678.0,85.2,85.4385,85.2,85.3943,8678.0
2021-03-05 13:35:00,96.7,96.83,96.64,96.83,10878.0,85.4385,85.5534,85.3855,85.5534,10878.0
2021-03-05 13:40:00,96.83,97.08,96.83,96.87,17692.0,85.5534,85.7743,85.5534,85.5887,17692.0
2021-03-05 13:45:00,96.87,96.89,96.75,96.78,16275.0,85.5887,85.6064,85.4827,85.5092,16275.0
2021-03-05 13:50:00,96.75,96.85,96.72,96.75,41824.0,85.4827,85.571,85.4562,85.4827,41824.0
2021-03-05 13:55:00,96.77,96.81,96.69,96.76,10292.0,85.5004,85.5357,85.4297,85.4915,10292.0
2021-03-05 14:00:00,96.77,96.88,96.45,96.51,29147.0,85.5004,85.5975,85.2176,85.2706,29147.0
2021-03-05 14:05:00,96.49,96.67,96.48,96.62,18111.0,85.253,85.412,85.2441,85.3678,18111.0
2021-03-05 14:10:00,96.62,96.62,96.5,96.62,13531.0,85.3678,85.3678,85.2618,85.3678,13531.0
2021-03-05 14:15:00,96.65,96.78,96.49,96.52,14382.0,85.3943,85.5092,85.253,85.2795,14382.0
2021-03-05 14:20:00,96.55,96.82,96.55,96.78,8058.0,85.306,85.5445,85.306,85.5092,8058.0
2021-03-05 14:25:00,96.84,96.85,96.7,96.77,22216.0,85.5622,85.571,85.4385,85.5004,22216.0
2021-03-05 14:30:00,96.72,96.91,96.72,96.86,20629.0,85.4562,85.6241,85.4562,85.5799,20629.0
2021-03-05 14:35:00,96.85,96.86,96.7,96.84,18816.0,85.571,85.5799,85.4385,85.5622,18816.0
2021-03-05 14:40:00,96.77,96.81,96.65,96.73,7055.0,85.5004,85.5357,85.3943,85.465,7055.0
2021-03-05 14:45:00,96.79,96.86,96.68,96.8,10420.0,85.518,85.5799,85.4208,85.5269,10420.0
2021-03-05 14:50:00,96.77,96.94,96.76,96.94,28896.0,85.5004,85.6506,85.4915,85.6506,28896.0
2021-03-05 14:55:00,96.93,97.03,96.86,96.94,32956.0,85.6417,85.7301,85.5799,85.6506,32956.0
2021-03-05 15:00:00,96.93,96.93,96.73,96.8,51119.0,85.6417,85.6417,85.465,85.5269,51119.0
2021-03-05 15:05:00,96.8,96.86,96.69,96.72,36769.0,85.5269,85.5799,85.4297,85.4562,36769.0
2021-03-05 15:10:00,96.75,96.92,96.7,96.92,23517.0,85.4827,85.6329,85.4385,85.6329,23517.0
2021-03-05 15:15:00,96.97,97.05,96.8,96.95,28312.0,85.6771,85.7478,85.5269,85.6594,28312.0
2021-03-05 15:20:00,96.98,97.12,96.93,97.09,48325.0,85.6859,85.8096,85.6417,85.7831,48325.0
2021-03-05 15:25:00,97.06,97.08,96.83,96.88,16800.0,85.7566,85.7743,85.5534,85.5975,16800.0
2021-03-05 15:30:00,96.9,97.07,96.82,97.06,19915.0,85.6152,85.7654,85.5445,85.7566,19915.0
2021-03-05 15:35:00,97.06,97.36,97.06,97.23,50001.0,85.7566,86.0216,85.7566,85.9068,50001.0
2021-03-05 15:40:00,97.22,97.25,97.1,97.2,71508.0,85.898,85.9245,85.7919,85.8803,71508.0
2021-03-05 15:45:00,97.2,97.58,97.1,97.58,36133.0,85.8803,86.216,85.7919,86.216,36133.0
2021-03-05 15:50:00,97.57,97.81,97.51,97.6,80202.0,86.2072,86.4192,86.1542,86.2337,80202.0
2021-03-05 15:55:00,97.63,97.64,97.28,97.33,162834.0,86.2602,86.269,85.951,85.9951,162834.0
2021-03-08 09:30:00,97.34,97.75,96.99,97.44,55782.0,86.004,86.3662,85.6947,86.0923,55782.0
2021-03-08 09:35:00,97.51,97.86,96.94,97.77,21337.0,86.1542,86.4634,85.6506,86.3839,21337.0
2021-03-08 09:40:00,97.77,97.91,97.52,97.71,28153.0,86.3839,86.5076,86.163,86.3309,28153.0
2021-03-08 09:45:00,97.72,97.86,97.2,97.36,36117.0,86.3397,86.4634,85.8803,86.0216,36117.0
2021-03-08 09:50:00,97.4,97.86,97.21,97.86,121616.0,86.057,86.4634,85.8891,86.4634,121616.0
2021-03-08 09:55:00,97.9,98.0,97.29,97.31,24162.0,86.4988,86.5871,85.9598,85.9775,24162.0
2021-03-08 10:00:00,97.4,97.5,97.21,97.35,17353.0,86.057,86.1453,85.8891,86.0128,17353.0
2021-03-08 10:05:00,97.35,97.53,97.32,97.49,62765.0,86.0128,86.1719,85.9863,86.1365,62765.0
2021-03-08 10:10:00,97.5,97.8,97.39,97.75,62341.0,86.1453,86.4104,86.0482,86.3662,62341.0
2021-03-08 10:15:00,97.76,97.91,97.73,97.87,63296.0,86.3751,86.5076,86.3486,86.4723,63296.0
2021-03-08 10:20:00,97.87,97.91,97.55,97.72,33013.0,86.4723,86.5076,86.1895,86.3397,33013.0
2021-03-08 10:25:00,97.74,97.76,97.57,97.72,33898.0,86.3574,86.3751,86.2072,86.3397,33898.0
2021-03-08 10:30:00,97.7,97.72,97.44,97.57,27417.0,86.3221,86.3397,86.0923,86.2072,27417.0
2021-03-08 10:35:00,97.6,97.6,97.27,97.37,74571.0,86.2337,86.2337,85.9421,86.0305,74571.0
2021-03-08 10:40:00,97.37,97.4,97.25,97.3,18511.0,86.0305,86.057,85.9245,85.9686,18511.0
2021-03-08 10:45:00,97.4,97.55,97.35,97.36,19793.0,86.057,86.1895,86.0128,86.0216,19793.0
2021-03-08 10:50:00,97.41,97.44,97.26,97.33,57918.0,86.0658,86.0923,85.9333,85.9951,57918.0
2021-03-08 10:55:00,97.33,97.52,97.27,97.4,71264.0,85.9951,86.163,85.9421,86.057,71264.0
2021-03-08 11:00:00,97.39,97.53,97.16,97.16,76584.0,86.0482,86.1719,85.8449,85.8449,76584.0
2021-03-08 11:05:00,97.16,97.3,97.13,97.24,37051.0,85.8449,85.9686,85.8184,85.9156,37051.0
2021-03-08 11:10:00,97.23,97.52,97.19,97.45,22358.0,85.9068,86.163,85.8714,86.1012,22358.0
2021-03-08 11:15:00,97.43,97.43,97.18,97.4,47829.0,86.0835,86.0835,85.8626,86.057,47829.0
2021-03-08 11:20:00,97.4,97.47,97.33,97.45,17578.0,86.057,86.1188,85.9951,86.1012,17578.0
2021-03-08 11:25:00,97.42,97.47,97.27,97.41,30753.0,86.0747,86.1188,85.9421,86.0658,30753.0
2021-03-08 11:30:00,97.4,97.42,97.26,97.28,25305.0,86.057,86.0747,85.9333,85.951,25305.0
2021-03-08 11:35:00,97.28,97.28,96.98,97.08,39888.0,85.951,85.951,85.6859,85.7743,39888.0
2021-03-08 11:40:00,97.1,97.26,97.01,97.04,31869.0,85.7919,85.9333,85.7124,85.7389,31869.0
2021-03-08 11:45:00,97.07,97.26,97.06,97.2,30881.0,85.7654,85.9333,85.7566,85.8803,30881.0
2021-03-08 11:50:00,97.2,97.28,97.14,97.16,20771.0,85.8803,85.951,85.8273,85.8449,20771.0
2021-03-08 11:55:00,97.13,97.26,97.02,97.02,36065.0,85.8184,85.9333,85.7212,85.7212,36065.0
2021-03-08 12:00:00,97.07,97.18,97.03,97.11,11909.0,85.7654,85.8626,85.7301,85.8008,11909.0
2021-03-08 12:05:00,97.12,97.2,97.03,97.15,30688.0,85.8096,85.8803,85.7301,85.8361,30688.0
2021-03-08 12:10:00,97.14,97.22,97.09,97.19,22589.0,85.8273,85.898,85.7831,85.8714,22589.0
2021-03-08 12:15:00,97.16,97.3,97.11,97.2,12354.0,85.8449,85.9686,85.8008,85.8803,12354.0
2021-03-08 12:20:00,97.24,97.37,97.22,97.37,9995.0,85.9156,86.0305,85.898,86.0305,9995.0
2021-03-08 12:25:00,97.38,97.42,97.35,97.38,15834.0,86.0393,86.0747,86.0128,86.0393,15834.0
2021-03-08 12:30:00,97.4,97.54,97.33,97.48,18467.0,86.057,86.1807,85.9951,86.1277,18467.0
2021-03-08 12:35:00,97.49,97.66,97.49,97.51,14258.0,86.1365,86.2867,86.1365,86.1542,14258.0
2021-03-08 12:40:00,97.5,97.52,97.39,97.41,37789.0,86.1453,86.163,86.0482,86.0658,37789.0
2021-03-08 12:45:00,97.41,97.5,97.39,97.46,23439.0,86.0658,86.1453,86.0482,86.11,23439.0
2021-03-08 12:50:00,97.47,97.5,97.42,97.44,46949.0,86.1188,86.1453,86.0747,86.0923,46949.0
2021-03-08 12:55:00,97.46,97.52,97.4,97.4,25279.0,86.11,86.163,86.057,86.057,25279.0
2021-03-08 13:00:00,97.48,97.52,97.42,97.43,18749.0,86.1277,86.163,86.0747,86.0835,18749.0
2021-03-08 13:05:00,97.47,97.55,97.4,97.47,60406.0,86.1188,86.1895,86.057,86.1188,60406.0
2021-03-08 13:10:00,97.46,97.52,97.31,97.47,100429.0,86.11,86.163,85.9775,86.1188,100429.0
2021-03-08 13:15:00,97.47,97.65,97.47,97.53,91115.0,86.1188,86.2779,86.1188,86.1719,91115.0
2021-03-08 13:20:00,97.53,97.57,97.48,97.52,44800.0,86.1719,86.2072,86.1277,86.163,44800.0
2021-03-08 13:25:00,97.49,97.51,97.42,97.47,13966.0,86.1365,86.1542,86.0747,86.1188,13966.0
2021-03-08 13:30:00,97.45,97.46,97.35,97.39,23082.0,86.1012,86.11,86.0128,86.0482,23082.0
2021-03-08 13:35:00,97.43,97.43,97.32,97.39,15531.0,86.0835,86.0835,85.9863,86.0482,15531.0
2021-03-08 13:40:00,97.37,97.38,97.22,97.28,10362.0,86.0305,86.0393,85.898,85.951,10362.0
2021-03-08 13:45:00,97.27,97.3,97.0,97.09,16021.0,85.9421,85.9686,85.7036,85.7831,16021.0
2021-03-08 13:50:00,97.06,97.1,96.88,96.96,14297.0,85.7566,85.7919,85.5975,85.6682,14297.0
2021-03-08 13:55:00,96.96,97.01,96.82,96.95,15322.0,85.6682,85.7124,85.5445,85.6594,15322.0
2021-03-08 14:00:00,96.94,97.03,96.9,96.98,7870.0,85.6506,85.7301,85.6152,85.6859,7870.0
2021-03-08 14:05:00,96.94,97.12,96.89,97.09,7930.0,85.6506,85.8096,85.6064,85.7831,7930.0
2021-03-08 14:10:00,97.06,97.24,97.04,97.24,13437.0,85.7566,85.9156,85.7389,85.9156,13437.0
2021-03-08 14:15:00,97.25,97.38,97.2,97.23,8756.0,85.9245,86.0393,85.8803,85.9068,8756.0
2021-03-08 14:20:00,97.27,97.28,97.17,97.23,10239.0,85.9421,85.951,85.8538,85.9068,10239.0
2021-03-08 14:25:00,97.26,97.31,97.14,97.14,11498.0,85.9333,85.9775,85.8273,85.8273,11498.0
2021-03-08 14:30:00,97.17,97.18,97.05,97.05,23178.0,85.8538,85.8626,85.7478,85.7478,23178.0
2021-03-08 14:35:00,97.08,97.13,97.01,97.03,30966.0,85.7743,85.8184,85.7124,85.7301,30966.0
2021-03-08 14:40:00,97.0,97.04,96.86,96.95,37666.0,85.7036,85.7389,85.5799,85.6594,37666.0
2021-03-08 14:45:00,96.99,97.05,96.9,97.02,30505.0,85.6947,85.7478,85.6152,85.7212,30505.0
2021-03-08 14:50:00,97.02,97.35,97.0,97.33,14410.0,85.7212,86.0128,85.7036,85.9951,14410.0
2021-03-08 14:55:00,97.33,97.39,97.15,97.29,50827.0,85.9951,86.0482,85.8361,85.9598,50827.0
2021-03-08 15:00:00,97.25,97.26,96.97,97.06,8419.0,85.9245,85.9333,85.6771,85.7566,8419.0
2021-03-08 15:05:00,97.04,97.07,96.96,96.98,12234.0,85.7389,85.7654,85.6682,85.6859,12234.0
2021-03-08 15:10:00,97.01,97.04,96.9,96.96,6068.0,85.7124,85.7389,85.6152,85.6682,6068.0
2021-03-08 15:15:00,96.98,96.99,96.72,96.79,12722.0,85.6859,85.6947,85.4562,85.518,12722.0
2021-03-08 15:20:00,96.78,96.82,96.65,96.67,9877.0,85.5092,85.5445,85.3943,85.412,9877.0
2021-03-08 15:25:00,96.66,96.84,96.61,96.67,22271.0,85.4032,85.5622,85.359,85.412,22271.0
2021-03-08 15:30:00,96.65,96.76,96.6,96.74,15509.0,85.3943,85.4915,85.3502,85.4739,15509.0
2021-03-08 15:35:00,96.75,96.82,96.46,96.46,20227.0,85.4827,85.5445,85.2265,85.2265,20227.0
2021-03-08 15:40:00,96.4,96.55,96.38,96.48,22890.0,85.1734,85.306,85.1558,85.2441,22890.0
2021-03-08 15:45:00,96.45,96.57,96.35,96.56,26423.0,85.2176,85.3237,85.1293,85.3148,26423.0
2021-03-08 15:50:00,96.58,96.59,96.3,96.3,38528.0,85.3325,85.3413,85.0851,85.0851,38528.0
2021-03-08 15:55:00,96.31,96.31,95.92,95.95,151796.0,85.0939,85.0939,84.7493,84.7759,151796.0
2021-03-09 09:30:00,97.22,98.53,97.22,98.3,89322.0,85.898,87.0554,85.898,86.8522,89322.0
2021-03-09 09:35:00,98.34,98.47,97.94,98.04,32423.0,86.8875,87.0024,86.5341,86.6225,32423.0
2021-03-09 09:40:00,98.18,98.35,97.82,97.9,18831.0,86.7462,86.8964,86.4281,86.4988,18831.0
2021-03-09 09:45:00,97.93,98.4,97.75,97.78,12272.0,86.5253,86.9405,86.3662,86.3927,12272.0
2021-03-09 09:50:00,97.76,98.13,97.69,98.08,16024.0,86.3751,86.702,86.3132,86.6578,16024.0
2021-03-09 09:55:00,98.1,98.26,98.03,98.25,10857.0,86.6755,86.8168,86.6136,86.808,10857.0
2021-03-09 10:00:00,98.25,98.59,98.13,98.48,20972.0,86.808,87.1084,86.702,87.0112,20972.0
2021-03-09 10:05:00,98.52,98.59,98.38,98.41,15431.0,87.0466,87.1084,86.9229,86.9494,15431.0
2021-03-09 10:10:00,98.42,98.42,98.2,98.35,23509.0,86.9582,86.9582,86.7638,86.8964,23509.0
2021-03-09 10:15:00,98.42,98.91,98.38,98.88,29630.0,86.9582,87.3911,86.9229,87.3646,29630.0
2021-03-09 10:20:00,98.9,98.94,98.53,98.59,32369.0,87.3823,87.4176,87.0554,87.1084,32369.0
2021-03-09 10:25:00,98.53,98.6,98.45,98.56,17776.0,87.0554,87.1172,86.9847,87.0819,17776.0
2021-03-09 10:30:00,98.58,98.71,98.45,98.66,36872.0,87.0996,87.2144,86.9847,87.1703,36872.0
2021-03-09 10:35:00,98.68,99.09,98.53,98.93,21576.0,87.1879,87.5502,87.0554,87.4088,21576.0
2021-03-09 10:40:00,98.99,98.99,98.63,98.66,16077.0,87.4618,87.4618,87.1437,87.1703,16077.0
2021-03-09 10:45:00,98.66,98.72,98.49,98.52,9416.0,87.1703,87.2233,87.0201,87.0466,9416.0
2021-03-09 10:50:00,98.49,98.61,98.43,98.44,24120.0,87.0201,87.1261,86.967,86.9759,24120.0
2021-03-09 10:55:00,98.54,98.64,98.39,98.58,25725.0,87.0642,87.1526,86.9317,87.0996,25725.0
2021-03-09 11:00:00,98.58,98.58,98.25,98.46,27276.0,87.0996,87.0996,86.808,86.9935,27276.0
2021-03-09 11:05:00,98.42,98.7,98.37,98.7,17337.0,86.9582,87.2056,86.914,87.2056,17337.0
2021-03-09 11:10:00,98.69,98.75,98.52,98.61,40742.0,87.1968,87.2498,87.0466,87.1261,40742.0
2021-03-09 11:15:00,98.65,98.69,98.49,98.6,19003.0,87.1614,87.1968,87.0201,87.1172,19003.0
2021-03-09 11:20:00,98.65,98.65,98.49,98.61,12193.0,87.1614,87.1614,87.0201,87.1261,12193.0
2021-03-09 11:25:00,98.6,98.6,98.42,98.55,19973.0,87.1172,87.1172,86.9582,87.0731,19973.0
2021-03-09 11:30:00,98.55,98.61,98.42,98.53,40675.0,87.0731,87.1261,86.9582,87.0554,40675.0
2021-03-09 11:35:00,98.53,98.64,98.3,98.47,42663.0,87.0554,87.1526,86.8522,87.0024,42663.0
2021-03-09 11:40:00,98.49,98.79,98.49,98.66,36745.0,87.0201,87.2851,87.0201,87.1703,36745.0
2021-03-09 11:45:00,98.66,98.67,98.52,98.62,8073.0,87.1703,87.1791,87.0466,87.1349,8073.0
2021-03-09 11:50:00,98.61,98.72,98.57,98.6,11641.0,87.1261,87.2233,87.0907,87.1172,11641.0
2021-03-09 11:55:00,98.64,98.81,98.64,98.77,13591.0,87.1526,87.3028,87.1526,87.2674,13591.0
2021-03-09 12:00:00,98.78,98.86,98.72,98.73,10786.0,87.2763,87.347,87.2233,87.2321,10786.0
2021-03-09 12:05:00,98.73,98.77,98.69,98.73,11998.0,87.2321,87.2674,87.1968,87.2321,11998.0
2021-03-09 12:10:00,98.75,98.86,98.68,98.84,12949.0,87.2498,87.347,87.1879,87.3293,12949.0
2021-03-09 12:15:00,98.85,98.91,98.78,98.82,12420.0,87.3381,87.3911,87.2763,87.3116,12420.0
2021-03-09 12:20:00,98.86,98.98,98.83,98.95,15073.0,87.347,87.453,87.3205,87.4265,15073.0
2021-03-09 12:25:00,98.94,99.08,98.93,99.01,7359.0,87.4176,87.5413,87.4088,87.4795,7359.0
2021-03-09 12:30:00,99.02,99.05,98.83,98.83,11497.0,87.4883,87.5148,87.3205,87.3205,11497.0
2021-03-09 12:35:00,98.83,98.84,98.71,98.81,9337.0,87.3205,87.3293,87.2144,87.3028,9337.0
2021-03-09 12:40:00,98.83,99.0,98.81,98.95,6694.0,87.3205,87.4707,87.3028,87.4265,6694.0
2021-03-09 12:45:00,98.96,99.03,98.89,98.94,8378.0,87.4353,87.4972,87.3735,87.4176,8378.0
2021-03-09 12:50:00,98.93,98.94,98.8,98.81,9972.0,87.4088,87.4176,87.2939,87.3028,9972.0
2021-03-09 12:55:00,98.82,98.93,98.81,98.93,6332.0,87.3116,87.4088,87.3028,87.4088,6332.0
2021-03-09 13:00:00,98.98,99.12,98.96,99.07,8524.0,87.453,87.5767,87.4353,87.5325,8524.0
2021-03-09 13:05:00,99.05,99.34,99.01,99.33,16315.0,87.5148,87.7711,87.4795,87.7622,16315.0
2021-03-09 13:10:00,99.29,99.62,99.28,99.5,25974.0,87.7269,88.0185,87.718,87.9124,25974.0
2021-03-09 13:15:00,99.49,99.67,99.48,99.6,15117.0,87.9036,88.0626,87.8948,88.0008,15117.0
2021-03-09 13:20:00,99.58,99.71,99.56,99.61,11881.0,87.9831,88.098,87.9654,88.0096,11881.0
2021-03-09 13:25:00,99.61,99.61,99.43,99.52,9404.0,88.0096,88.0096,87.8506,87.9301,9404.0
2021-03-09 13:30:00,99.51,99.61,99.41,99.49,11596.0,87.9213,88.0096,87.8329,87.9036,11596.0
2021-03-09 13:35:00,99.45,99.5,99.34,99.39,6576.0,87.8683,87.9124,87.7711,87.8152,6576.0
2021-03-09 13:40:00,99.36,99.48,99.36,99.37,5119.0,87.7887,87.8948,87.7887,87.7976,5119.0
2021-03-09 13:45:00,99.35,99.45,99.34,99.39,6805.0,87.7799,87.8683,87.7711,87.8152,6805.0
2021-03-09 13:50:00,99.4,99.49,99.31,99.39,9237.0,87.8241,87.9036,87.7446,87.8152,9237.0
2021-03-09 13:55:00,99.39,99.4,99.29,99.29,12877.0,87.8152,87.8241,87.7269,87.7269,12877.0
2021-03-09 14:00:00,99.34,99.4,99.26,99.29,10030.0,87.7711,87.8241,87.7004,87.7269,10030.0
2021-03-09 14:05:00,99.31,99.38,99.25,99.35,7920.0,87.7446,87.8064,87.6915,87.7799,7920.0
2021-03-09 14:10:00,99.36,99.39,99.28,99.35,10825.0,87.7887,87.8152,87.718,87.7799,10825.0
2021-03-09 14:15:00,99.34,99.34,99.22,99.29,9085.0,87.7711,87.7711,87.665,87.7269,9085.0
2021-03-09 14:20:00,99.26,99.31,99.09,99.14,11539.0,87.7004,87.7446,87.5502,87.5944,11539.0
2021-03-09 14:25:00,99.16,99.2,99.1,99.13,10439.0,87.612,87.6474,87.559,87.5855,10439.0
2021-03-09 14:30:00,99.13,99.25,99.13,99.16,14602.0,87.5855,87.6915,87.5855,87.612,14602.0
2021-03-09 14:35:00,99.17,99.18,99.07,99.11,21851.0,87.6209,87.6297,87.5325,87.5678,21851.0
2021-03-09 14:40:00,99.11,99.17,99.05,99.06,23286.0,87.5678,87.6209,87.5148,87.5237,23286.0
2021-03-09 14:45:00,99.07,99.07,98.84,98.88,12553.0,87.5325,87.5325,87.3293,87.3646,12553.0
2021-03-09 14:50:00,98.89,99.02,98.85,98.93,20566.0,87.3735,87.4883,87.3381,87.4088,20566.0
2021-03-09 14:55:00,98.89,98.97,98.85,98.96,18959.0,87.3735,87.4442,87.3381,87.4353,18959.0
2021-03-09 15:00:00,98.96,98.99,98.85,98.91,11635.0,87.4353,87.4618,87.3381,87.3911,11635.0
2021-03-09 15:05:00,98.91,99.01,98.84,98.97,10344.0,87.3911,87.4795,87.3293,87.4442,10344.0
2021-03-09 15:10:00,98.95,98.99,98.89,98.92,12813.0,87.4265,87.4618,87.3735,87.4,12813.0
2021-03-09 15:15:00,98.9,98.9,98.71,98.71,14831.0,87.3823,87.3823,87.2144,87.2144,14831.0
2021-03-09 15:20:00,98.71,98.71,98.6,98.67,13185.0,87.2144,87.2144,87.1172,87.1791,13185.0
2021-03-09 15:25:00,98.71,98.81,98.64,98.69,17671.0,87.2144,87.3028,87.1526,87.1968,17671.0
2021-03-09 15:30:00,98.71,98.72,98.48,98.6,26169.0,87.2144,87.2233,87.0112,87.1172,26169.0
2021-03-09 15:35:00,98.62,98.85,98.52,98.82,20799.0,87.1349,87.3381,87.0466,87.3116,20799.0
2021-03-09 15:40:00,98.82,98.91,98.66,98.67,24036.0,87.3116,87.3911,87.1703,87.1791,24036.0
2021-03-09 15:45:00,98.67,98.74,98.54,98.6,31201.0,87.1791,87.2409,87.0642,87.1172,31201.0
2021-03-09 15:50:00,98.59,98.6,98.28,98.5,45917.0,87.1084,87.1172,86.8345,87.0289,45917.0
2021-03-09 15:55:00,98.48,98.5,98.21,98.29,119463.0,87.0112,87.0289,86.7727,86.8433,119463.0
2021-03-10 09:30:00,98.64,98.99,98.08,98.17,55055.0,87.1526,87.4618,86.6578,86.7373,55055.0
2021-03-10 09:35:00,98.15,98.15,97.87,98.01,13359.0,86.7196,86.7196,86.4723,86.596,13359.0
2021-03-10 09:40:00,98.04,98.26,97.83,98.26,17980.0,86.6225,86.8168,86.4369,86.8168,17980.0
2021-03-10 09:45:00,98.27,98.42,97.93,97.98,14734.0,86.8257,86.9582,86.5253,86.5694,14734.0
2021-03-10 09:50:00,98.03,98.63,98.03,98.63,24747.0,86.6136,87.1437,86.6136,87.1437,24747.0
2021-03-10 09:55:00,98.6,98.95,98.5,98.91,20086.0,87.1172,87.4265,87.0289,87.3911,20086.0
2021-03-10 10:00:00,98.9,98.99,98.63,98.74,16079.0,87.3823,87.4618,87.1437,87.2409,16079.0
2021-03-10 10:05:00,98.78,98.86,98.63,98.78,11858.0,87.2763,87.347,87.1437,87.2763,11858.0
2021-03-10 10:10:00,98.74,98.74,98.14,98.17,11306.0,87.2409,87.2409,86.7108,86.7373,11306.0
2021-03-10 10:15:00,98.15,98.2,97.8,97.85,8805.0,86.7196,86.7638,86.4104,86.4546,8805.0
2021-03-10 10:20:00,97.88,98.21,97.87,98.21,13101.0,86.4811,86.7727,86.4723,86.7727,13101.0
2021-03-10 10:25:00,98.29,98.3,98.02,98.21,8878.0,86.8433,86.8522,86.6048,86.7727,8878.0
2021-03-10 10:30:00,98.16,98.39,98.09,98.13,8756.0,86.7285,86.9317,86.6666,86.702,8756.0
2021-03-10 10:35:00,98.1,98.23,98.03,98.23,9469.0,86.6755,86.7903,86.6136,86.7903,9469.0
2021-03-10 10:40:00,98.22,98.45,98.18,98.42,6667.0,86.7815,86.9847,86.7462,86.9582,6667.0
2021-03-10 10:45:00,98.41,98.57,98.32,98.34,9372.0,86.9494,87.0907,86.8698,86.8875,9372.0
2021-03-10 10:50:00,98.33,98.44,98.19,98.2,10916.0,86.8787,86.9759,86.755,86.7638,10916.0
2021-03-10 10:55:00,98.2,98.24,98.06,98.06,12447.0,86.7638,86.7992,86.6401,86.6401,12447.0
2021-03-10 11:00:00,98.07,98.07,97.83,97.84,10537.0,86.649,86.649,86.4369,86.4457,10537.0
2021-03-10 11:05:00,97.83,97.83,97.64,97.75,12530.0,86.4369,86.4369,86.269,86.3662,12530.0
2021-03-10 11:10:00,97.71,97.81,97.61,97.71,16805.0,86.3309,86.4192,86.2425,86.3309,16805.0
2021-03-10 11:15:00,97.68,97.87,97.63,97.84,20229.0,86.3044,86.4723,86.2602,86.4457,20229.0
2021-03-10 11:20:00,97.84,98.08,97.84,97.97,25418.0,86.4457,86.6578,86.4457,86.5606,25418.0
2021-03-10 11:25:00,97.97,98.33,97.88,98.19,29521.0,86.5606,86.8787,86.4811,86.755,29521.0
2021-03-10 11:30:00,98.16,98.47,98.16,98.38,20175.0,86.7285,87.0024,86.7285,86.9229,20175.0
2021-03-10 11:35:00,98.39,98.48,98.35,98.35,8332.0,86.9317,87.0112,86.8964,86.8964,8332.0
2021-03-10 11:40:00,98.38,98.51,98.34,98.51,14152.0,86.9229,87.0377,86.8875,87.0377,14152.0
2021-03-10 11:45:00,98.49,98.87,98.49,98.87,16443.0,87.0201,87.3558,87.0201,87.3558,16443.0
2021-03-10 11:50:00,98.88,98.95,98.74,98.84,32929.0,87.3646,87.4265,87.2409,87.3293,32929.0
2021-03-10 11:55:00,98.84,98.87,98.35,98.35,27033.0,87.3293,87.3558,86.8964,86.8964,27033.0
2021-03-10 12:00:00,98.41,98.41,98.23,98.4,6846.0,86.9494,86.9494,86.7903,86.9405,6846.0
2021-03-10 12:05:00,98.38,98.6,98.37,98.6,2401.0,86.9229,87.1172,86.914,87.1172,2401.0
2021-03-10 12:10:00,98.61,98.69,98.6,98.62,5342.0,87.1261,87.1968,87.1172,87.1349,5342.0
2021-03-10 12:15:00,98.6,98.61,98.42,98.42,7457.0,87.1172,87.1261,86.9582,86.9582,7457.0
2021-03-10 12:20:00,98.45,98.73,98.36,98.68,8936.0,86.9847,87.2321,86.9052,87.1879,8936.0
2021-03-10 12:25:00,98.66,98.78,98.55,98.6,10376.0,87.1703,87.2763,87.0731,87.1172,10376.0
2021-03-10 12:30:00,98.66,98.75,98.62,98.75,4701.0,87.1703,87.2498,87.1349,87.2498,4701.0
2021-03-10 12:35:00,98.74,98.79,98.66,98.79,10681.0,87.2409,87.2851,87.1703,87.2851,10681.0
2021-03-10 12:40:00,98.8,98.8,98.64,98.68,8413.0,87.2939,87.2939,87.1526,87.1879,8413.0
2021-03-10 12:45:00,98.74,98.81,98.71,98.71,5542.0,87.2409,87.3028,87.2144,87.2144,5542.0
2021-03-10 12:50:00,98.7,98.71,98.62,98.67,4079.0,87.2056,87.2144,87.1349,87.1791,4079.0
2021-03-10 12:55:00,98.67,98.71,98.6,98.61,5082.0,87.1791,87.2144,87.1172,87.1261,5082.0
2021-03-10 13:00:00,98.64,98.66,98.41,98.66,5977.0,87.1526,87.1703,86.9494,87.1703,5977.0
2021-03-10 13:05:00,98.63,99.0,98.6,99.0,20141.0,87.1437,87.4707,87.1172,87.4707,20141.0
2021-03-10 13:10:00,99.03,99.05,98.96,99.01,20851.0,87.4972,87.5148,87.4353,87.4795,20851.0
2021-03-10 13:15:00,98.98,99.02,98.78,98.9,8972.0,87.453,87.4883,87.2763,87.3823,8972.0
2021-03-10 13:20:00,98.92,98.99,98.9,98.97,3832.0,87.4,87.4618,87.3823,87.4442,3832.0
2021-03-10 13:25:00,98.92,98.92,98.65,98.66,4500.0,87.4,87.4,87.1614,87.1703,4500.0
2021-03-10 13:30:00,98.71,98.72,98.59,98.67,6762.0,87.2144,87.2233,87.1084,87.1791,6762.0
2021-03-10 13:35:00,98.71,98.75,98.59,98.74,4055.0,87.2144,87.2498,87.1084,87.2409,4055.0
2021-03-10 13:40:00,98.74,98.82,98.7,98.78,4799.0,87.2409,87.3116,87.2056,87.2763,4799.0
2021-03-10 13:45:00,98.8,98.8,98.57,98.61,18698.0,87.2939,87.2939,87.0907,87.1261,18698.0
2021-03-10 13:50:00,98.63,98.65,98.57,98.65,19108.0,87.1437,87.1614,87.0907,87.1614,19108.0
2021-03-10 13:55:00,98.61,98.7,98.59,98.6,4867.0,87.1261,87.2056,87.1084,87.1172,4867.0
2021-03-10 14:00:00,98.6,98.65,98.56,98.65,23289.0,87.1172,87.1614,87.0819,87.1614,23289.0
2021-03-10 14:05:00,98.64,98.79,98.62,98.71,26553.0,87.1526,87.2851,87.1349,87.2144,26553.0
2021-03-10 14:10:00,98.71,98.79,98.68,98.71,4668.0,87.2144,87.2851,87.1879,87.2144,4668.0
2021-03-10 14:15:00,98.71,98.77,98.66,98.75,7452.0,87.2144,87.2674,87.1703,87.2498,7452.0
2021-03-10 14:20:00,98.75,98.75,98.53,98.56,5984.0,87.2498,87.2498,87.0554,87.0819,5984.0
2021-03-10 14:25:00,98.54,98.65,98.5,98.5,9118.0,87.0642,87.1614,87.0289,87.0289,9118.0
2021-03-10 14:30:00,98.52,98.62,98.51,98.62,5746.0,87.0466,87.1349,87.0377,87.1349,5746.0
2021-03-10 14:35:00,98.59,98.65,98.59,98.6,7575.0,87.1084,87.1614,87.1084,87.1172,7575.0
2021-03-10 14:40:00,98.62,98.8,98.58,98.58,21111.0,87.1349,87.2939,87.0996,87.0996,21111.0
2021-03-10 14:45:00,98.61,98.78,98.57,98.69,8766.0,87.1261,87.2763,87.0907,87.1968,8766.0
2021-03-10 14:50:00,98.67,98.68,98.42,98.42,4167.0,87.1791,87.1879,86.9582,86.9582,4167.0
2021-03-10 14:55:00,98.41,98.45,98.3,98.3,8249.0,86.9494,86.9847,86.8522,86.8522,8249.0
2021-03-10 15:00:00,98.34,98.44,98.27,98.27,9743.0,86.8875,86.9759,86.8257,86.8257,9743.0
2021-03-10 15:05:00,98.26,98.32,98.24,98.27,8624.0,86.8168,86.8698,86.7992,86.8257,8624.0
2021-03-10 15:10:00,98.28,98.3,98.2,98.2,8827.0,86.8345,86.8522,86.7638,86.7638,8827.0
2021-03-10 15:15:00,98.2,98.37,98.19,98.2,16747.0,86.7638,86.914,86.755,86.7638,16747.0
2021-03-10 15:20:00,98.22,98.33,98.21,98.27,15663.0,86.7815,86.8787,86.7727,86.8257,15663.0
2021-03-10 15:25:00,98.26,98.38,98.2,98.24,43328.0,86.8168,86.9229,86.7638,86.7992,43328.0
2021-03-10 15:30:00,98.25,98.28,98.09,98.12,23047.0,86.808,86.8345,86.6666,86.6931,23047.0
2021-03-10 15:35:00,98.15,98.24,97.96,97.97,23981.0,86.7196,86.7992,86.5518,86.5606,23981.0
2021-03-10 15:40:00,97.96,98.02,97.7,97.9,83236.0,86.5518,86.6048,86.3221,86.4988,83236.0
2021-03-10 15:45:00,97.92,98.0,97.87,98.0,52692.0,86.5164,86.5871,86.4723,86.5871,52692.0
2021-03-10 15:50:00,98.0,98.3,97.87,97.87,119662.0,86.5871,86.8522,86.4723,86.4723,119662.0
2021-03-10 15:55:00,97.91,97.91,97.61,97.71,165433.0,86.5076,86.5076,86.2425,86.3309,165433.0
2021-03-11 09:30:00,97.92,98.63,97.72,98.41,63929.0,86.5164,87.1437,86.3397,86.9494,63929.0
2021-03-11 09:35:00,98.43,98.44,98.03,98.26,39101.0,86.967,86.9759,86.6136,86.8168,39101.0
2021-03-11 09:40:00,98.26,98.54,98.22,98.45,24546.0,86.8168,87.0642,86.7815,86.9847,24546.0
2021-03-11 09:45:00,98.45,98.84,98.33,98.73,22481.0,86.9847,87.3293,86.8787,87.2321,22481.0
2021-03-11 09:50:00,98.72,99.05,98.65,99.01,19400.0,87.2233,87.5148,87.1614,87.4795,19400.0
2021-03-11 09:55:00,99.01,99.24,98.87,99.14,28843.0,87.4795,87.6827,87.3558,87.5944,28843.0
2021-03-11 10:00:00,99.12,99.39,98.95,99.37,27898.0,87.5767,87.8152,87.4265,87.7976,27898.0
2021-03-11 10:05:00,99.39,99.41,98.89,98.93,31312.0,87.8152,87.8329,87.3735,87.4088,31312.0
2021-03-11 10:10:00,98.89,98.95,98.56,98.56,23357.0,87.3735,87.4265,87.0819,87.0819,23357.0
2021-03-11 10:15:00,98.65,98.83,98.62,98.72,18808.0,87.1614,87.3205,87.1349,87.2233,18808.0
2021-03-11 10:20:00,98.72,98.79,98.58,98.77,12454.0,87.2233,87.2851,87.0996,87.2674,12454.0
2021-03-11 10:25:00,98.82,99.31,98.77,99.23,20627.0,87.3116,87.7446,87.2674,87.6739,20627.0
2021-03-11 10:30:00,99.24,99.25,98.95,99.16,14098.0,87.6827,87.6915,87.4265,87.612,14098.0
2021-03-11 10:35:00,99.17,99.48,99.14,99.48,40496.0,87.6209,87.8948,87.5944,87.8948,40496.0
2021-03-11 10:40:00,99.48,99.48,99.28,99.44,13353.0,87.8948,87.8948,87.718,87.8594,13353.0
2021-03-11 10:45:00,99.48,99.58,99.46,99.5,14223.0,87.8948,87.9831,87.8771,87.9124,14223.0
2021-03-11 10:50:00,99.5,99.83,99.37,99.8,16313.0,87.9124,88.204,87.7976,88.1775,16313.0
2021-03-11 10:55:00,99.81,99.85,99.68,99.83,22783.0,88.1863,88.2217,88.0715,88.204,22783.0
2021-03-11 11:00:00,99.85,100.08,99.79,99.85,19558.0,88.2217,88.4249,88.1687,88.2217,19558.0
2021-03-11 11:05:00,99.93,99.94,99.7,99.76,19724.0,88.2924,88.3012,88.0891,88.1421,19724.0
2021-03-11 11:10:00,99.75,100.05,99.75,100.05,15439.0,88.1333,88.3984,88.1333,88.3984,15439.0
2021-03-11 11:15:00,100.05,100.31,100.03,100.31,17441.0,88.3984,88.6281,88.3807,88.6281,17441.0
2021-03-11 11:20:00,100.28,100.29,100.08,100.2,16510.0,88.6016,88.6104,88.4249,88.5309,16510.0
2021-03-11 11:25:00,100.21,100.25,100.0,100.24,19135.0,88.5397,88.5751,88.3542,88.5662,19135.0
2021-03-11 11:30:00,100.2,100.22,100.06,100.06,11756.0,88.5309,88.5486,88.4072,88.4072,11756.0
2021-03-11 11:35:00,100.02,100.02,99.8,99.81,6166.0,88.3719,88.3719,88.1775,88.1863,6166.0
2021-03-11 11:40:00,99.83,99.83,99.6,99.71,12152.0,88.204,88.204,88.0008,88.098,12152.0
2021-03-11 11:45:00,99.73,99.74,99.62,99.68,11006.0,88.1156,88.1245,88.0185,88.0715,11006.0
2021-03-11 11:50:00,99.61,99.67,99.55,99.55,11477.0,88.0096,88.0626,87.9566,87.9566,11477.0
2021-03-11 11:55:00,99.53,99.58,99.43,99.46,12911.0,87.9389,87.9831,87.8506,87.8771,12911.0
2021-03-11 12:00:00,99.49,99.53,99.38,99.43,12924.0,87.9036,87.9389,87.8064,87.8506,12924.0
2021-03-11 12:05:00,99.43,99.69,99.42,99.69,6430.0,87.8506,88.0803,87.8417,88.0803,6430.0
2021-03-11 12:10:00,99.64,99.74,99.59,99.72,6846.0,88.0361,88.1245,87.9919,88.1068,6846.0
2021-03-11 12:15:00,99.71,99.71,99.56,99.56,4409.0,88.098,88.098,87.9654,87.9654,4409.0
2021-03-11 12:20:00,99.55,99.59,99.5,99.55,9399.0,87.9566,87.9919,87.9124,87.9566,9399.0
2021-03-11 12:25:00,99.51,99.53,99.42,99.45,12896.0,87.9213,87.9389,87.8417,87.8683,12896.0
2021-03-11 12:30:00,99.43,99.5,99.43,99.45,7765.0,87.8506,87.9124,87.8506,87.8683,7765.0
2021-03-11 12:35:00,99.47,99.66,99.45,99.57,7717.0,87.8859,88.0538,87.8683,87.9743,7717.0
2021-03-11 12:40:00,99.56,99.6,99.5,99.57,6183.0,87.9654,88.0008,87.9124,87.9743,6183.0
2021-03-11 12:45:00,99.62,99.78,99.61,99.78,3436.0,88.0185,88.1598,88.0096,88.1598,3436.0
2021-03-11 12:50:00,99.81,99.81,99.74,99.8,4533.0,88.1863,88.1863,88.1245,88.1775,4533.0
2021-03-11 12:55:00,99.81,99.97,99.79,99.97,4705.0,88.1863,88.3277,88.1687,88.3277,4705.0
2021-03-11 13:00:00,99.97,100.08,99.95,100.06,6789.0,88.3277,88.4249,88.31,88.4072,6789.0
2021-03-11 13:05:00,100.06,100.13,100.03,100.08,5861.0,88.4072,88.4691,88.3807,88.4249,5861.0
2021-03-11 13:10:00,100.1,100.13,100.03,100.05,6166.0,88.4426,88.4691,88.3807,88.3984,6166.0
2021-03-11 13:15:00,100.05,100.11,100.02,100.06,6402.0,88.3984,88.4514,88.3719,88.4072,6402.0
2021-03-11 13:20:00,100.06,100.06,99.93,99.94,7033.0,88.4072,88.4072,88.2924,88.3012,7033.0
2021-03-11 13:25:00,99.96,99.97,99.76,99.76,3997.0,88.3189,88.3277,88.1421,88.1421,3997.0
2021-03-11 13:30:00,99.78,99.81,99.69,99.71,7067.0,88.1598,88.1863,88.0803,88.098,7067.0
2021-03-11 13:35:00,99.76,99.83,99.72,99.81,5580.0,88.1421,88.204,88.1068,88.1863,5580.0
2021-03-11 13:40:00,99.83,99.85,99.76,99.85,5860.0,88.204,88.2217,88.1421,88.2217,5860.0
2021-03-11 13:45:00,99.87,99.88,99.74,99.76,3964.0,88.2393,88.2482,88.1245,88.1421,3964.0
2021-03-11 13:50:00,99.78,99.8,99.63,99.72,7402.0,88.1598,88.1775,88.0273,88.1068,7402.0
2021-03-11 13:55:00,99.72,99.72,99.51,99.52,9235.0,88.1068,88.1068,87.9213,87.9301,9235.0
2021-03-11 14:00:00,99.56,99.79,99.56,99.72,9189.0,87.9654,88.1687,87.9654,88.1068,9189.0
2021-03-11 14:05:00,99.72,99.79,99.68,99.73,8803.0,88.1068,88.1687,88.0715,88.1156,8803.0
2021-03-11 14:10:00,99.73,99.8,99.7,99.72,7993.0,88.1156,88.1775,88.0891,88.1068,7993.0
2021-03-11 14:15:00,99.75,99.77,99.66,99.68,5399.0,88.1333,88.151,88.0538,88.0715,5399.0
2021-03-11 14:20:00,99.7,99.8,99.68,99.8,6145.0,88.0891,88.1775,88.0715,88.1775,6145.0
2021-03-11 14:25:00,99.79,99.86,99.78,99.86,7456.0,88.1687,88.2305,88.1598,88.2305,7456.0
2021-03-11 14:30:00,99.87,99.91,99.79,99.88,7340.0,88.2393,88.2747,88.1687,88.2482,7340.0
2021-03-11 14:35:00,99.88,99.93,99.74,99.74,10476.0,88.2482,88.2924,88.1245,88.1245,10476.0
2021-03-11 14:40:00,99.74,99.81,99.58,99.63,10530.0,88.1245,88.1863,87.9831,88.0273,10530.0
2021-03-11 14:45:00,99.64,99.72,99.6,99.68,11541.0,88.0361,88.1068,88.0008,88.0715,11541.0
2021-03-11 14:50:00,99.69,99.79,99.62,99.78,18141.0,88.0803,88.1687,88.0185,88.1598,18141.0
2021-03-11 14:55:00,99.76,99.81,99.66,99.69,12012.0,88.1421,88.1863,88.0538,88.0803,12012.0
2021-03-11 15:00:00,99.68,99.77,99.63,99.76,15672.0,88.0715,88.151,88.0273,88.1421,15672.0
2021-03-11 15:05:00,99.76,99.77,99.63,99.73,17724.0,88.1421,88.151,88.0273,88.1156,17724.0
2021-03-11 15:10:00,99.72,99.8,99.66,99.79,10097.0,88.1068,88.1775,88.0538,88.1687,10097.0
2021-03-11 15:15:00,99.77,99.85,99.71,99.83,9543.0,88.151,88.2217,88.098,88.204,9543.0
2021-03-11 15:20:00,99.81,99.96,99.8,99.96,14517.0,88.1863,88.3189,88.1775,88.3189,14517.0
2021-03-11 15:25:00,99.94,99.94,99.83,99.86,20483.0,88.3012,88.3012,88.204,88.2305,20483.0
2021-03-11 15:30:00,99.83,99.84,99.63,99.68,13862.0,88.204,88.2128,88.0273,88.0715,13862.0
2021-03-11 15:35:00,99.69,99.82,99.67,99.77,23387.0,88.0803,88.1952,88.0626,88.151,23387.0
2021-03-11 15:40:00,99.77,99.86,99.66,99.71,19176.0,88.151,88.2305,88.0538,88.098,19176.0
2021-03-11 15:45:00,99.72,99.84,99.65,99.73,31006.0,88.1068,88.2128,88.045,88.1156,31006.0
2021-03-11 15:50:00,99.72,99.77,99.62,99.64,42359.0,88.1068,88.151,88.0185,88.0361,42359.0
2021-03-11 15:55:00,99.64,99.69,99.49,99.57,95012.0,88.0361,88.0803,87.9036,87.9743,95012.0
2021-03-12 09:30:00,99.05,99.64,99.05,99.32,45063.0,87.5148,88.0361,87.5148,87.7534,45063.0
2021-03-12 09:35:00,99.51,99.61,99.4,99.52,13432.0,87.9213,88.0096,87.8241,87.9301,13432.0
2021-03-12 09:40:00,99.48,99.81,99.39,99.45,21922.0,87.8948,88.1863,87.8152,87.8683,21922.0
2021-03-12 09:45:00,99.46,99.63,99.42,99.57,20972.0,87.8771,88.0273,87.8417,87.9743,20972.0
2021-03-12 09:50:00,99.58,99.78,99.53,99.64,30127.0,87.9831,88.1598,87.9389,88.0361,30127.0
2021-03-12 09:55:00,99.61,99.61,99.4,99.6,13225.0,88.0096,88.0096,87.8241,88.0008,13225.0
2021-03-12 10:00:00,99.6,99.6,99.29,99.34,15274.0,88.0008,88.0008,87.7269,87.7711,15274.0
2021-03-12 10:05:00,99.34,99.47,99.28,99.28,4319.0,87.7711,87.8859,87.718,87.718,4319.0
2021-03-12 10:10:00,99.26,99.28,99.1,99.25,5724.0,87.7004,87.718,87.559,87.6915,5724.0
2021-03-12 10:15:00,99.18,99.21,98.96,99.0,9593.0,87.6297,87.6562,87.4353,87.4707,9593.0
2021-03-12 10:20:00,98.97,99.11,98.96,99.09,7900.0,87.4442,87.5678,87.4353,87.5502,7900.0
2021-03-12 10:25:00,99.09,99.16,98.96,99.03,8462.0,87.5502,87.612,87.4353,87.4972,8462.0
2021-03-12 10:30:00,99.02,99.04,98.77,98.8,16695.0,87.4883,87.506,87.2674,87.2939,16695.0
2021-03-12 10:35:00,98.79,98.95,98.77,98.95,8668.0,87.2851,87.4265,87.2674,87.4265,8668.0
2021-03-12 10:40:00,98.95,99.08,98.95,99.07,8725.0,87.4265,87.5413,87.4265,87.5325,8725.0
2021-03-12 10:45:00,99.05,99.16,99.03,99.06,8086.0,87.5148,87.612,87.4972,87.5237,8086.0
2021-03-12 10:50:00,99.05,99.07,98.85,98.92,14942.0,87.5148,87.5325,87.3381,87.4,14942.0
2021-03-12 10:55:00,98.92,99.06,98.84,99.01,16039.0,87.4,87.5237,87.3293,87.4795,16039.0
2021-03-12 11:00:00,98.98,98.98,98.62,98.83,15699.0,87.453,87.453,87.1349,87.3205,15699.0
2021-03-12 11:05:00,98.86,98.97,98.86,98.91,12528.0,87.347,87.4442,87.347,87.3911,12528.0
2021-03-12 11:10:00,98.92,98.98,98.82,98.9,12481.0,87.4,87.453,87.3116,87.3823,12481.0
2021-03-12 11:15:00,98.92,98.95,98.79,98.79,9110.0,87.4,87.4265,87.2851,87.2851,9110.0
2021-03-12 11:20:00,98.79,99.07,98.79,99.05,6418.0,87.2851,87.5325,87.2851,87.5148,6418.0
2021-03-12 11:25:00,99.03,99.08,98.95,99.04,14543.0,87.4972,87.5413,87.4265,87.506,14543.0
2021-03-12 11:30:00,99.05,99.09,98.96,99.03,82691.0,87.5148,87.5502,87.4353,87.4972,82691.0
2021-03-12 11:35:00,99.03,99.19,98.98,99.18,33048.0,87.4972,87.6385,87.453,87.6297,33048.0
2021-03-12 11:40:00,99.16,99.27,99.14,99.2,21657.0,87.612,87.7092,87.5944,87.6474,21657.0
2021-03-12 11:45:00,99.17,99.49,99.12,99.48,77065.0,87.6209,87.9036,87.5767,87.8948,77065.0
2021-03-12 11:50:00,99.52,99.63,99.42,99.58,7163.0,87.9301,88.0273,87.8417,87.9831,7163.0
2021-03-12 11:55:00,99.58,99.64,99.5,99.61,6976.0,87.9831,88.0361,87.9124,88.0096,6976.0
2021-03-12 12:00:00,99.55,99.79,99.55,99.74,7496.0,87.9566,88.1687,87.9566,88.1245,7496.0
2021-03-12 12:05:00,99.67,99.81,99.63,99.76,9378.0,88.0626,88.1863,88.0273,88.1421,9378.0
2021-03-12 12:10:00,99.75,99.82,99.72,99.82,4317.0,88.1333,88.1952,88.1068,88.1952,4317.0
2021-03-12 12:15:00,99.82,100.06,99.81,100.06,12630.0,88.1952,88.4072,88.1863,88.4072,12630.0
2021-03-12 12:20:00,100.04,100.16,99.94,100.03,16150.0,88.3895,88.4956,88.3012,88.3807,16150.0
2021-03-12 12:25:00,100.06,100.1,100.01,100.07,6987.0,88.4072,88.4426,88.363,88.416,6987.0
2021-03-12 12:30:00,100.07,100.11,100.04,100.08,3977.0,88.416,88.4514,88.3895,88.4249,3977.0
2021-03-12 12:35:00,100.07,100.18,100.03,100.15,7478.0,88.416,88.5132,88.3807,88.4867,7478.0
2021-03-12 12:40:00,100.16,100.19,100.1,100.14,6870.0,88.4956,88.5221,88.4426,88.4779,6870.0
2021-03-12 12:45:00,100.15,100.18,100.05,100.1,5967.0,88.4867,88.5132,88.3984,88.4426,5967.0
2021-03-12 12:50:00,100.08,100.09,99.97,100.03,3481.0,88.4249,88.4337,88.3277,88.3807,3481.0
2021-03-12 12:55:00,100.0,100.02,99.94,99.96,2863.0,88.3542,88.3719,88.3012,88.3189,2863.0
2021-03-12 13:00:00,99.99,100.0,99.9,99.98,4520.0,88.3454,88.3542,88.2658,88.3365,4520.0
2021-03-12 13:05:00,100.02,100.11,100.01,100.01,5844.0,88.3719,88.4514,88.363,88.363,5844.0
2021-03-12 13:10:00,99.99,100.06,99.93,100.06,4660.0,88.3454,88.4072,88.2924,88.4072,4660.0
2021-03-12 13:15:00,100.06,100.08,99.99,100.07,6898.0,88.4072,88.4249,88.3454,88.416,6898.0
2021-03-12 13:20:00,100.06,100.09,99.95,99.97,14091.0,88.4072,88.4337,88.31,88.3277,14091.0
2021-03-12 13:25:00,99.99,100.14,99.96,100.13,3731.0,88.3454,88.4779,88.3189,88.4691,3731.0
2021-03-12 13:30:00,100.13,100.19,100.06,100.13,5475.0,88.4691,88.5221,88.4072,88.4691,5475.0
2021-03-12 13:35:00,100.1,100.14,100.02,100.09,3874.0,88.4426,88.4779,88.3719,88.4337,3874.0
2021-03-12 13:40:00,100.16,100.2,100.1,100.16,6243.0,88.4956,88.5309,88.4426,88.4956,6243.0
2021-03-12 13:45:00,100.16,100.22,100.12,100.15,7990.0,88.4956,88.5486,88.4602,88.4867,7990.0
2021-03-12 13:50:00,100.15,100.23,100.12,100.2,9598.0,88.4867,88.5574,88.4602,88.5309,9598.0
2021-03-12 13:55:00,100.22,100.25,100.17,100.25,3648.0,88.5486,88.5751,88.5044,88.5751,3648.0
2021-03-12 14:00:00,100.25,100.29,100.19,100.24,13742.0,88.5751,88.6104,88.5221,88.5662,13742.0
2021-03-12 14:05:00,100.22,100.23,100.09,100.11,7571.0,88.5486,88.5574,88.4337,88.4514,7571.0
2021-03-12 14:10:00,100.1,100.13,100.05,100.1,4558.0,88.4426,88.4691,88.3984,88.4426,4558.0
2021-03-12 14:15:00,100.09,100.09,99.92,100.0,7527.0,88.4337,88.4337,88.2835,88.3542,7527.0
2021-03-12 14:20:00,100.01,100.04,99.93,99.99,7292.0,88.363,88.3895,88.2924,88.3454,7292.0
2021-03-12 14:25:00,100.02,100.08,100.0,100.02,7241.0,88.3719,88.4249,88.3542,88.3719,7241.0
2021-03-12 14:30:00,100.02,100.13,100.02,100.08,4815.0,88.3719,88.4691,88.3719,88.4249,4815.0
2021-03-12 14:35:00,100.06,100.06,99.94,99.95,6516.0,88.4072,88.4072,88.3012,88.31,6516.0
2021-03-12 14:40:00,99.98,100.02,99.94,99.95,8258.0,88.3365,88.3719,88.3012,88.31,8258.0
2021-03-12 14:45:00,99.97,99.99,99.91,99.95,5884.0,88.3277,88.3454,88.2747,88.31,5884.0
2021-03-12 14:50:00,99.94,99.98,99.91,99.96,7792.0,88.3012,88.3365,88.2747,88.3189,7792.0
2021-03-12 14:55:00,99.97,100.11,99.97,100.09,14473.0,88.3277,88.4514,88.3277,88.4337,14473.0
2021-03-12 15:00:00,100.09,100.17,100.04,100.12,17710.0,88.4337,88.5044,88.3895,88.4602,17710.0
2021-03-12 15:05:00,100.14,100.23,100.14,100.2,24315.0,88.4779,88.5574,88.4779,88.5309,24315.0
2021-03-12 15:10:00,100.22,100.22,100.14,100.15,20567.0,88.5486,88.5486,88.4779,88.4867,20567.0
2021-03-12 15:15:00,100.16,100.23,100.06,100.23,12178.0,88.4956,88.5574,88.4072,88.5574,12178.0
2021-03-12 15:20:00,100.23,100.27,100.18,100.26,11784.0,88.5574,88.5928,88.5132,88.5839,11784.0
2021-03-12 15:25:00,100.25,100.34,100.17,100.34,14878.0,88.5751,88.6546,88.5044,88.6546,14878.0
2021-03-12 15:30:00,100.35,100.45,100.34,100.43,17485.0,88.6634,88.7518,88.6546,88.7341,17485.0
2021-03-12 15:35:00,100.46,100.59,100.44,100.54,33305.0,88.7606,88.8755,88.743,88.8313,33305.0
2021-03-12 15:40:00,100.55,100.63,100.53,100.6,27709.0,88.8401,88.9108,88.8225,88.8843,27709.0
2021-03-12 15:45:00,100.6,100.61,100.48,100.53,47086.0,88.8843,88.8932,88.7783,88.8225,47086.0
2021-03-12 15:50:00,100.5,101.07,100.5,101.05,105372.0,88.796,89.2996,88.796,89.2819,105372.0
2021-03-12 15:55:00,101.07,101.29,101.01,101.28,241186.0,89.2996,89.494,89.2466,89.4851,241186.0
2021-03-15 09:30:00,101.24,101.24,100.58,100.58,37260.0,89.4498,89.4498,88.8667,88.8667,37260.0
2021-03-15 09:35:00,100.56,101.34,100.55,101.17,16677.0,88.849,89.5381,88.8401,89.3879,16677.0
2021-03-15 09:40:00,101.17,101.24,101.02,101.07,7171.0,89.3879,89.4498,89.2554,89.2996,7171.0
2021-03-15 09:45:00,101.06,101.29,100.95,101.04,23607.0,89.2908,89.494,89.1936,89.2731,23607.0
2021-03-15 09:50:00,100.98,101.07,100.82,101.01,9605.0,89.2201,89.2996,89.0787,89.2466,9605.0
2021-03-15 09:55:00,100.96,101.03,100.5,100.56,14760.0,89.2024,89.2642,88.796,88.849,14760.0
2021-03-15 10:00:00,100.53,100.65,100.42,100.59,17237.0,88.8225,88.9285,88.7253,88.8755,17237.0
2021-03-15 10:05:00,100.6,100.83,100.6,100.83,10782.0,88.8843,89.0875,88.8843,89.0875,10782.0
2021-03-15 10:10:00,100.82,100.99,100.8,100.92,9041.0,89.0787,89.2289,89.061,89.1671,9041.0
2021-03-15 10:15:00,100.94,101.24,100.87,101.23,9987.0,89.1847,89.4498,89.1229,89.441,9987.0
2021-03-15 10:20:00,101.21,101.3,101.07,101.26,14320.0,89.4233,89.5028,89.2996,89.4675,14320.0
2021-03-15 10:25:00,101.2,101.32,101.15,101.32,9760.0,89.4145,89.5205,89.3703,89.5205,9760.0
2021-03-15 10:30:00,101.3,101.3,101.06,101.08,18838.0,89.5028,89.5028,89.2908,89.3084,18838.0
2021-03-15 10:35:00,101.07,101.22,101.06,101.19,15878.0,89.2996,89.4321,89.2908,89.4056,15878.0
2021-03-15 10:40:00,101.15,101.29,101.13,101.26,15409.0,89.3703,89.494,89.3526,89.4675,15409.0
2021-03-15 10:45:00,101.24,101.48,101.17,101.48,26133.0,89.4498,89.6618,89.3879,89.6618,26133.0
2021-03-15 10:50:00,101.48,101.61,101.46,101.5,13032.0,89.6618,89.7767,89.6442,89.6795,13032.0
2021-03-15 10:55:00,101.49,101.63,101.4,101.58,18199.0,89.6707,89.7944,89.5912,89.7502,18199.0
2021-03-15 11:00:00,101.58,101.6,101.39,101.56,25526.0,89.7502,89.7679,89.5823,89.7325,25526.0
2021-03-15 11:05:00,101.55,101.74,101.51,101.69,17250.0,89.7237,89.8916,89.6883,89.8474,17250.0
2021-03-15 11:10:00,101.65,101.93,101.65,101.84,11274.0,89.812,90.0594,89.812,89.9799,11274.0
2021-03-15 11:15:00,101.83,101.92,101.81,101.84,24830.0,89.9711,90.0506,89.9534,89.9799,24830.0
2021-03-15 11:20:00,101.82,101.83,101.62,101.62,13615.0,89.9622,89.9711,89.7855,89.7855,13615.0
2021-03-15 11:25:00,101.61,101.81,101.58,101.81,16196.0,89.7767,89.9534,89.7502,89.9534,16196.0
2021-03-15 11:30:00,101.78,101.88,101.71,101.87,21265.0,89.9269,90.0153,89.8651,90.0064,21265.0
2021-03-15 11:35:00,101.86,101.9,101.74,101.78,20176.0,89.9976,90.0329,89.8916,89.9269,20176.0
2021-03-15 11:40:00,101.79,102.08,101.75,101.89,23619.0,89.9357,90.192,89.9004,90.0241,23619.0
2021-03-15 11:45:00,101.91,102.08,101.8,102.06,13986.0,90.0418,90.192,89.9446,90.1743,13986.0
2021-03-15 11:50:00,102.08,102.45,102.06,102.45,24142.0,90.192,90.5189,90.1743,90.5189,24142.0
2021-03-15 11:55:00,102.45,102.46,102.22,102.4,31890.0,90.5189,90.5277,90.3157,90.4747,31890.0
2021-03-15 12:00:00,102.36,102.43,102.31,102.33,25070.0,90.4394,90.5012,90.3952,90.4129,25070.0
2021-03-15 12:05:00,102.33,102.46,102.3,102.41,34216.0,90.4129,90.5277,90.3863,90.4835,34216.0
2021-03-15 12:10:00,102.42,102.61,102.4,102.55,16410.0,90.4924,90.6602,90.4747,90.6072,16410.0
2021-03-15 12:15:00,102.56,102.67,102.43,102.43,20992.0,90.6161,90.7133,90.5012,90.5012,20992.0
2021-03-15 12:20:00,102.46,102.61,102.45,102.61,23501.0,90.5277,90.6602,90.5189,90.6602,23501.0
2021-03-15 12:25:00,102.65,102.65,102.46,102.47,24583.0,90.6956,90.6956,90.5277,90.5365,24583.0
2021-03-15 12:30:00,102.5,102.69,102.5,102.69,18174.0,90.5631,90.7309,90.5631,90.7309,18174.0
2021-03-15 12:35:00,102.69,102.81,102.67,102.81,35986.0,90.7309,90.837,90.7133,90.837,35986.0
2021-03-15 12:40:00,102.81,102.97,102.78,102.91,12739.0,90.837,90.9783,90.8104,90.9253,12739.0
2021-03-15 12:45:00,102.89,102.89,102.69,102.74,33122.0,90.9076,90.9076,90.7309,90.7751,33122.0
2021-03-15 12:50:00,102.75,102.76,102.54,102.56,9864.0,90.7839,90.7928,90.5984,90.6161,9864.0
2021-03-15 12:55:00,102.54,102.59,102.48,102.57,11907.0,90.5984,90.6426,90.5454,90.6249,11907.0
2021-03-15 13:00:00,102.59,102.74,102.57,102.67,13587.0,90.6426,90.7751,90.6249,90.7133,13587.0
2021-03-15 13:05:00,102.66,102.74,102.64,102.72,15287.0,90.7044,90.7751,90.6868,90.7574,15287.0
2021-03-15 13:10:00,102.73,102.87,102.73,102.81,11634.0,90.7663,90.89,90.7663,90.837,11634.0
2021-03-15 13:15:00,102.82,102.84,102.76,102.77,9156.0,90.8458,90.8635,90.7928,90.8016,9156.0
2021-03-15 13:20:00,102.77,102.82,102.65,102.81,10763.0,90.8016,90.8458,90.6956,90.837,10763.0
2021-03-15 13:25:00,102.81,102.87,102.76,102.81,11981.0,90.837,90.89,90.7928,90.837,11981.0
2021-03-15 13:30:00,102.81,102.88,102.8,102.81,7121.0,90.837,90.8988,90.8281,90.837,7121.0
2021-03-15 13:35:00,102.82,102.88,102.74,102.78,12122.0,90.8458,90.8988,90.7751,90.8104,12122.0
2021-03-15 13:40:00,102.79,102.9,102.77,102.9,11804.0,90.8193,90.9165,90.8016,90.9165,11804.0
2021-03-15 13:45:00,102.88,102.94,102.81,102.92,11629.0,90.8988,90.9518,90.837,90.9341,11629.0
2021-03-15 13:50:00,102.92,103.01,102.88,102.96,12177.0,90.9341,91.0137,90.8988,90.9695,12177.0
2021-03-15 13:55:00,102.97,102.98,102.86,102.87,10416.0,90.9783,90.9872,90.8811,90.89,10416.0
2021-03-15 14:00:00,102.85,102.97,102.85,102.94,10459.0,90.8723,90.9783,90.8723,90.9518,10459.0
2021-03-15 14:05:00,102.93,102.93,102.81,102.89,12745.0,90.943,90.943,90.837,90.9076,12745.0
2021-03-15 14:10:00,102.88,102.88,102.74,102.76,11440.0,90.8988,90.8988,90.7751,90.7928,11440.0
2021-03-15 14:15:00,102.74,102.77,102.62,102.63,11956.0,90.7751,90.8016,90.6691,90.6779,11956.0
2021-03-15 14:20:00,102.63,102.74,102.63,102.72,11079.0,90.6779,90.7751,90.6779,90.7574,11079.0
2021-03-15 14:25:00,102.72,102.86,102.71,102.83,22243.0,90.7574,90.8811,90.7486,90.8546,22243.0
2021-03-15 14:30:00,102.85,102.93,102.8,102.9,15207.0,90.8723,90.943,90.8281,90.9165,15207.0
2021-03-15 14:35:00,102.91,102.95,102.85,102.92,23870.0,90.9253,90.9606,90.8723,90.9341,23870.0
2021-03-15 14:40:00,102.93,102.94,102.79,102.89,14513.0,90.943,90.9518,90.8193,90.9076,14513.0
2021-03-15 14:45:00,102.9,102.98,102.74,102.84,20765.0,90.9165,90.9872,90.7751,90.8635,20765.0
2021-03-15 14:50:00,102.8,102.81,102.61,102.68,14448.0,90.8281,90.837,90.6602,90.7221,14448.0
2021-03-15 14:55:00,102.69,102.72,102.44,102.44,17336.0,90.7309,90.7574,90.51,90.51,17336.0
2021-03-15 15:00:00,102.45,102.56,102.4,102.47,20232.0,90.5189,90.6161,90.4747,90.5365,20232.0
2021-03-15 15:05:00,102.45,102.57,102.37,102.57,16671.0,90.5189,90.6249,90.4482,90.6249,16671.0
2021-03-15 15:10:00,102.58,102.63,102.53,102.61,18869.0,90.6337,90.6779,90.5896,90.6602,18869.0
2021-03-15 15:15:00,102.61,102.62,102.49,102.49,20782.0,90.6602,90.6691,90.5542,90.5542,20782.0
2021-03-15 15:20:00,102.49,102.72,102.49,102.7,16555.0,90.5542,90.7574,90.5542,90.7398,16555.0
2021-03-15 15:25:00,102.7,102.75,102.47,102.47,21853.0,90.7398,90.7839,90.5365,90.5365,21853.0
2021-03-15 15:30:00,102.48,102.48,101.92,101.99,26798.0,90.5454,90.5454,90.0506,90.1124,26798.0
2021-03-15 15:35:00,101.99,102.06,101.87,102.02,37488.0,90.1124,90.1743,90.0064,90.139,37488.0
2021-03-15 15:40:00,102.03,102.09,101.83,101.93,42317.0,90.1478,90.2008,89.9711,90.0594,42317.0
2021-03-15 15:45:00,101.94,102.32,101.92,102.28,40251.0,90.0683,90.404,90.0506,90.3687,40251.0
2021-03-15 15:50:00,102.3,102.66,102.3,102.6,64536.0,90.3863,90.7044,90.3863,90.6514,64536.0
2021-03-15 15:55:00,102.6,102.8,102.59,102.77,172311.0,90.6514,90.8281,90.6426,90.8016,172311.0
2021-03-16 09:30:00,103.35,103.44,102.46,103.03,45016.0,91.3141,91.3936,90.5277,91.0313,45016.0
2021-03-16 09:35:00,102.96,102.98,102.42,102.43,7261.0,90.9695,90.9872,90.4924,90.5012,7261.0
2021-03-16 09:40:00,102.4,103.09,102.39,102.98,8292.0,90.4747,91.0843,90.4659,90.9872,8292.0
2021-03-16 09:45:00,102.95,103.26,102.92,103.2,9448.0,90.9606,91.2345,90.9341,91.1815,9448.0
2021-03-16 09:50:00,103.24,103.74,103.23,103.64,27615.0,91.2169,91.6586,91.208,91.5703,27615.0
2021-03-16 09:55:00,103.68,103.9,103.57,103.63,27871.0,91.6056,91.8,91.5084,91.5615,27871.0
2021-03-16 10:00:00,103.57,103.64,103.46,103.51,34984.0,91.5084,91.5703,91.4113,91.4554,34984.0
2021-03-16 10:05:00,103.49,103.69,103.48,103.65,33026.0,91.4378,91.6145,91.4289,91.5791,33026.0
2021-03-16 10:10:00,103.65,103.78,103.49,103.7,23909.0,91.5791,91.694,91.4378,91.6233,23909.0
2021-03-16 10:15:00,103.69,104.04,103.62,103.89,28537.0,91.6145,91.9237,91.5526,91.7912,28537.0
2021-03-16 10:20:00,103.9,104.21,103.89,104.13,29111.0,91.8,92.0739,91.7912,92.0032,29111.0
2021-03-16 10:25:00,104.13,104.3,104.13,104.23,24729.0,92.0032,92.1534,92.0032,92.0916,24729.0
2021-03-16 10:30:00,104.25,104.47,104.19,104.23,28260.0,92.1093,92.3036,92.0562,92.0916,28260.0
2021-03-16 10:35:00,104.23,104.35,104.16,104.16,22617.0,92.0916,92.1976,92.0297,92.0297,22617.0
2021-03-16 10:40:00,104.11,104.18,103.93,104.08,9612.0,91.9856,92.0474,91.8265,91.9591,9612.0
2021-03-16 10:45:00,104.06,104.28,104.03,104.15,17255.0,91.9414,92.1358,91.9149,92.0209,17255.0
2021-03-16 10:50:00,104.15,104.23,103.92,103.96,12606.0,92.0209,92.0916,91.8177,91.853,12606.0
2021-03-16 10:55:00,103.91,104.25,103.89,104.19,17098.0,91.8088,92.1093,91.7912,92.0562,17098.0
2021-03-16 11:00:00,104.21,104.22,104.01,104.02,9427.0,92.0739,92.0827,91.8972,91.906,9427.0
2021-03-16 11:05:00,104.02,104.05,103.72,103.83,7635.0,91.906,91.9325,91.641,91.7382,7635.0
2021-03-16 11:10:00,103.87,104.01,103.83,103.98,12283.0,91.7735,91.8972,91.7382,91.8707,12283.0
2021-03-16 11:15:00,103.97,103.97,103.53,103.53,9996.0,91.8619,91.8619,91.4731,91.4731,9996.0
2021-03-16 11:20:00,103.52,103.73,103.43,103.7,23489.0,91.4643,91.6498,91.3847,91.6233,23489.0
2021-03-16 11:25:00,103.73,104.04,103.73,104.04,17959.0,91.6498,91.9237,91.6498,91.9237,17959.0
2021-03-16 11:30:00,104.03,104.03,103.81,103.85,20541.0,91.9149,91.9149,91.7205,91.7558,20541.0
2021-03-16 11:35:00,103.86,103.86,103.57,103.58,13568.0,91.7647,91.7647,91.5084,91.5173,13568.0
2021-03-16 11:40:00,103.55,103.67,103.55,103.56,7104.0,91.4908,91.5968,91.4908,91.4996,7104.0
2021-03-16 11:45:00,103.56,103.66,103.53,103.65,17829.0,91.4996,91.588,91.4731,91.5791,17829.0
2021-03-16 11:50:00,103.66,103.83,103.64,103.83,15901.0,91.588,91.7382,91.5703,91.7382,15901.0
2021-03-16 11:55:00,103.85,103.9,103.79,103.86,36439.0,91.7558,91.8,91.7028,91.7647,36439.0
2021-03-16 12:00:00,103.86,103.88,103.81,103.83,19075.0,91.7647,91.7823,91.7205,91.7382,19075.0
2021-03-16 12:05:00,103.82,103.86,103.79,103.82,32407.0,91.7293,91.7647,91.7028,91.7293,32407.0
2021-03-16 12:10:00,103.8,103.88,103.77,103.81,30122.0,91.7117,91.7823,91.6852,91.7205,30122.0
2021-03-16 12:15:00,103.8,103.84,103.63,103.65,30293.0,91.7117,91.747,91.5615,91.5791,30293.0
2021-03-16 12:20:00,103.64,103.84,103.63,103.83,31982.0,91.5703,91.747,91.5615,91.7382,31982.0
2021-03-16 12:25:00,103.82,103.87,103.81,103.82,15536.0,91.7293,91.7735,91.7205,91.7293,15536.0
2021-03-16 12:30:00,103.82,103.9,103.8,103.81,11873.0,91.7293,91.8,91.7117,91.7205,11873.0
2021-03-16 12:35:00,103.84,103.87,103.61,103.63,62833.0,91.747,91.7735,91.5438,91.5615,62833.0
2021-03-16 12:40:00,103.61,103.77,103.55,103.74,16187.0,91.5438,91.6852,91.4908,91.6586,16187.0
2021-03-16 12:45:00,103.77,103.86,103.73,103.79,7950.0,91.6852,91.7647,91.6498,91.7028,7950.0
2021-03-16 12:50:00,103.77,103.79,103.71,103.73,8128.0,91.6852,91.7028,91.6321,91.6498,8128.0
2021-03-16 12:55:00,103.75,103.86,103.74,103.84,10183.0,91.6675,91.7647,91.6586,91.747,10183.0
2021-03-16 13:00:00,103.81,103.89,103.69,103.77,14427.0,91.7205,91.7912,91.6145,91.6852,14427.0
2021-03-16 13:05:00,103.79,103.86,103.73,103.79,9166.0,91.7028,91.7647,91.6498,91.7028,9166.0
2021-03-16 13:10:00,103.83,103.88,103.81,103.85,7823.0,91.7382,91.7823,91.7205,91.7558,7823.0
2021-03-16 13:15:00,103.89,103.9,103.73,103.75,6494.0,91.7912,91.8,91.6498,91.6675,6494.0
2021-03-16 13:20:00,103.75,103.78,103.68,103.76,12554.0,91.6675,91.694,91.6056,91.6763,12554.0
2021-03-16 13:25:00,103.77,103.95,103.76,103.93,24050.0,91.6852,91.8442,91.6763,91.8265,24050.0
2021-03-16 13:30:00,103.95,104.04,103.81,103.87,13273.0,91.8442,91.9237,91.7205,91.7735,13273.0
2021-03-16 13:35:00,103.85,103.93,103.77,103.84,15596.0,91.7558,91.8265,91.6852,91.747,15596.0
2021-03-16 13:40:00,103.82,103.95,103.78,103.89,21827.0,91.7293,91.8442,91.694,91.7912,21827.0
2021-03-16 13:45:00,103.87,103.97,103.86,103.91,23722.0,91.7735,91.8619,91.7647,91.8088,23722.0
2021-03-16 13:50:00,103.91,103.93,103.84,103.86,18962.0,91.8088,91.8265,91.747,91.7647,18962.0
2021-03-16 13:55:00,103.84,103.9,103.77,103.83,11820.0,91.747,91.8,91.6852,91.7382,11820.0
2021-03-16 14:00:00,103.8,103.85,103.7,103.82,8678.0,91.7117,91.7558,91.6233,91.7293,8678.0
2021-03-16 14:05:00,103.82,103.88,103.79,103.84,14681.0,91.7293,91.7823,91.7028,91.747,14681.0
2021-03-16 14:10:00,103.86,103.96,103.83,103.89,13463.0,91.7647,91.853,91.7382,91.7912,13463.0
2021-03-16 14:15:00,103.87,103.93,103.86,103.9,12509.0,91.7735,91.8265,91.7647,91.8,12509.0
2021-03-16 14:20:00,103.88,103.88,103.79,103.86,16885.0,91.7823,91.7823,91.7028,91.7647,16885.0
2021-03-16 14:25:00,103.86,103.97,103.79,103.95,22320.0,91.7647,91.8619,91.7028,91.8442,22320.0
2021-03-16 14:30:00,103.95,104.09,103.92,104.08,38428.0,91.8442,91.9679,91.8177,91.9591,38428.0
2021-03-16 14:35:00,104.05,104.09,103.92,104.09,15434.0,91.9325,91.9679,91.8177,91.9679,15434.0
2021-03-16 14:40:00,104.11,104.17,104.05,104.17,13627.0,91.9856,92.0386,91.9325,92.0386,13627.0
2021-03-16 14:45:00,104.2,104.37,104.13,104.31,31239.0,92.0651,92.2153,92.0032,92.1623,31239.0
2021-03-16 14:50:00,104.31,104.5,104.31,104.5,11270.0,92.1623,92.3301,92.1623,92.3301,11270.0
2021-03-16 14:55:00,104.5,104.61,104.44,104.44,18512.0,92.3301,92.4273,92.2771,92.2771,18512.0
2021-03-16 15:00:00,104.46,104.54,104.34,104.45,22478.0,92.2948,92.3655,92.1888,92.286,22478.0
2021-03-16 15:05:00,104.45,104.55,104.42,104.42,13901.0,92.286,92.3743,92.2595,92.2595,13901.0
2021-03-16 15:10:00,104.44,104.56,104.4,104.49,13436.0,92.2771,92.3832,92.2418,92.3213,13436.0
2021-03-16 15:15:00,104.51,104.62,104.5,104.56,26239.0,92.339,92.4362,92.3301,92.3832,26239.0
2021-03-16 15:20:00,104.57,104.62,104.51,104.58,22269.0,92.392,92.4362,92.339,92.4008,22269.0
2021-03-16 15:25:00,104.58,104.59,104.34,104.38,20172.0,92.4008,92.4097,92.1888,92.2241,20172.0
2021-03-16 15:30:00,104.37,104.49,104.22,104.49,27207.0,92.2153,92.3213,92.0827,92.3213,27207.0
2021-03-16 15:35:00,104.49,104.65,104.49,104.63,32667.0,92.3213,92.4627,92.3213,92.445,32667.0
2021-03-16 15:40:00,104.64,104.69,104.45,104.49,33556.0,92.4538,92.498,92.286,92.3213,33556.0
2021-03-16 15:45:00,104.5,104.56,104.39,104.46,31063.0,92.3301,92.3832,92.2329,92.2948,31063.0
2021-03-16 15:50:00,104.47,104.52,104.32,104.41,64517.0,92.3036,92.3478,92.1711,92.2506,64517.0
2021-03-16 15:55:00,104.42,104.53,104.2,104.23,234374.0,92.2595,92.3566,92.0651,92.0916,234374.0
2021-03-17 09:30:00,103.42,103.42,102.45,102.45,40876.0,91.3759,91.3759,90.5189,90.5189,40876.0
2021-03-17 09:35:00,102.51,102.68,102.23,102.39,24093.0,90.5719,90.7221,90.3245,90.4659,24093.0
2021-03-17 09:40:00,102.4,102.69,102.23,102.64,16731.0,90.4747,90.7309,90.3245,90.6868,16731.0
2021-03-17 09:45:00,102.62,102.84,102.41,102.84,19439.0,90.6691,90.8635,90.4835,90.8635,19439.0
2021-03-17 09:50:00,102.83,102.84,102.43,102.54,28694.0,90.8546,90.8635,90.5012,90.5984,28694.0
2021-03-17 09:55:00,102.54,102.82,102.46,102.52,42722.0,90.5984,90.8458,90.5277,90.5807,42722.0
2021-03-17 10:00:00,102.52,102.54,101.87,101.92,49881.0,90.5807,90.5984,90.0064,90.0506,49881.0
2021-03-17 10:05:00,101.91,102.03,101.9,102.0,13557.0,90.0418,90.1478,90.0329,90.1213,13557.0
2021-03-17 10:10:00,101.99,102.02,101.61,101.76,30850.0,90.1124,90.139,89.7767,89.9092,30850.0
2021-03-17 10:15:00,101.75,101.75,101.34,101.34,20305.0,89.9004,89.9004,89.5381,89.5381,20305.0
2021-03-17 10:20:00,101.37,101.41,101.05,101.11,33929.0,89.5647,89.6,89.2819,89.3349,33929.0
2021-03-17 10:25:00,101.17,101.6,101.1,101.57,31982.0,89.3879,89.7679,89.3261,89.7414,31982.0
2021-03-17 10:30:00,101.54,101.67,101.48,101.65,20000.0,89.7149,89.8297,89.6618,89.812,20000.0
2021-03-17 10:35:00,101.65,102.03,101.62,101.78,22587.0,89.812,90.1478,89.7855,89.9269,22587.0
2021-03-17 10:40:00,101.75,101.91,101.52,101.54,12765.0,89.9004,90.0418,89.6972,89.7149,12765.0
2021-03-17 10:45:00,101.55,101.64,101.42,101.64,14754.0,89.7237,89.8032,89.6088,89.8032,14754.0
2021-03-17 10:50:00,101.66,101.7,101.43,101.48,14714.0,89.8209,89.8562,89.6177,89.6618,14714.0
2021-03-17 10:55:00,101.47,101.47,101.06,101.17,16648.0,89.653,89.653,89.2908,89.3879,16648.0
2021-03-17 11:00:00,101.16,101.24,101.1,101.2,24913.0,89.3791,89.4498,89.3261,89.4145,24913.0
2021-03-17 11:05:00,101.2,101.31,101.07,101.31,54988.0,89.4145,89.5116,89.2996,89.5116,54988.0
2021-03-17 11:10:00,101.32,101.32,101.12,101.15,36514.0,89.5205,89.5205,89.3438,89.3703,36514.0
2021-03-17 11:15:00,101.15,101.36,101.08,101.35,19436.0,89.3703,89.5558,89.3084,89.547,19436.0
2021-03-17 11:20:00,101.32,101.45,101.28,101.34,23602.0,89.5205,89.6353,89.4851,89.5381,23602.0
2021-03-17 11:25:00,101.34,101.53,101.29,101.53,16076.0,89.5381,89.706,89.494,89.706,16076.0
2021-03-17 11:30:00,101.49,101.53,101.25,101.27,10362.0,89.6707,89.706,89.4586,89.4763,10362.0
2021-03-17 11:35:00,101.27,101.34,101.19,101.33,16582.0,89.4763,89.5381,89.4056,89.5293,16582.0
2021-03-17 11:40:00,101.34,101.35,101.01,101.01,47208.0,89.5381,89.547,89.2466,89.2466,47208.0
2021-03-17 11:45:00,100.98,101.02,100.8,100.81,17449.0,89.2201,89.2554,89.061,89.0699,17449.0
2021-03-17 11:50:00,100.8,100.94,100.79,100.88,20630.0,89.061,89.1847,89.0522,89.1317,20630.0
2021-03-17 11:55:00,100.88,100.88,100.75,100.84,18261.0,89.1317,89.1317,89.0169,89.0964,18261.0
2021-03-17 12:00:00,100.82,100.87,100.71,100.84,21026.0,89.0787,89.1229,88.9815,89.0964,21026.0
2021-03-17 12:05:00,100.9,101.13,100.89,101.13,7036.0,89.1494,89.3526,89.1406,89.3526,7036.0
2021-03-17 12:10:00,101.13,101.56,101.1,101.44,220217.0,89.3526,89.7325,89.3261,89.6265,220217.0
2021-03-17 12:15:00,101.5,101.53,101.03,101.03,68665.0,89.6795,89.706,89.2642,89.2642,68665.0
2021-03-17 12:20:00,101.05,101.05,100.9,100.95,10623.0,89.2819,89.2819,89.1494,89.1936,10623.0
2021-03-17 12:25:00,100.96,100.97,100.84,100.84,6161.0,89.2024,89.2112,89.0964,89.0964,6161.0
2021-03-17 12:30:00,100.84,100.85,100.77,100.78,10006.0,89.0964,89.1052,89.0345,89.0434,10006.0
2021-03-17 12:35:00,100.78,101.05,100.77,101.02,14094.0,89.0434,89.2819,89.0345,89.2554,14094.0
2021-03-17 12:40:00,101.0,101.1,100.94,100.96,15495.0,89.2377,89.3261,89.1847,89.2024,15495.0
2021-03-17 12:45:00,100.96,101.03,100.92,101.03,14128.0,89.2024,89.2642,89.1671,89.2642,14128.0
2021-03-17 12:50:00,101.05,101.14,100.99,101.11,12589.0,89.2819,89.3614,89.2289,89.3349,12589.0
2021-03-17 12:55:00,101.06,101.11,100.99,101.07,7211.0,89.2908,89.3349,89.2289,89.2996,7211.0
2021-03-17 13:00:00,101.06,101.14,101.0,101.06,11225.0,89.2908,89.3614,89.2377,89.2908,11225.0
2021-03-17 13:05:00,101.06,101.07,100.96,100.97,8134.0,89.2908,89.2996,89.2024,89.2112,8134.0
2021-03-17 13:10:00,100.98,100.98,100.91,100.92,8662.0,89.2201,89.2201,89.1582,89.1671,8662.0
2021-03-17 13:15:00,100.9,100.94,100.77,100.92,13149.0,89.1494,89.1847,89.0345,89.1671,13149.0
2021-03-17 13:20:00,100.92,101.03,100.91,100.95,8321.0,89.1671,89.2642,89.1582,89.1936,8321.0
2021-03-17 13:25:00,100.97,101.1,100.96,101.09,11336.0,89.2112,89.3261,89.2024,89.3173,11336.0
2021-03-17 13:30:00,101.09,101.17,101.09,101.13,9679.0,89.3173,89.3879,89.3173,89.3526,9679.0
2021-03-17 13:35:00,101.11,101.14,100.98,101.02,8078.0,89.3349,89.3614,89.2201,89.2554,8078.0
2021-03-17 13:40:00,101.03,101.03,100.86,100.91,9294.0,89.2642,89.2642,89.114,89.1582,9294.0
2021-03-17 13:45:00,100.91,100.95,100.89,100.91,7411.0,89.1582,89.1936,89.1406,89.1582,7411.0
2021-03-17 13:50:00,100.89,101.02,100.88,100.96,5448.0,89.1406,89.2554,89.1317,89.2024,5448.0
2021-03-17 13:55:00,100.94,100.99,100.9,100.99,7261.0,89.1847,89.2289,89.1494,89.2289,7261.0
2021-03-17 14:00:00,101.04,101.7,101.04,101.43,50219.0,89.2731,89.8562,89.2731,89.6177,50219.0
2021-03-17 14:05:00,101.47,101.51,101.22,101.24,16272.0,89.653,89.6883,89.4321,89.4498,16272.0
2021-03-17 14:10:00,101.26,101.34,101.17,101.19,12631.0,89.4675,89.5381,89.3879,89.4056,12631.0
2021-03-17 14:15:00,101.23,101.3,101.15,101.25,15807.0,89.441,89.5028,89.3703,89.4586,15807.0
2021-03-17 14:20:00,101.25,101.67,101.25,101.61,19486.0,89.4586,89.8297,89.4586,89.7767,19486.0
2021-03-17 14:25:00,101.62,101.63,101.25,101.25,14977.0,89.7855,89.7944,89.4586,89.4586,14977.0
2021-03-17 14:30:00,101.25,101.29,101.18,101.2,10013.0,89.4586,89.494,89.3968,89.4145,10013.0
2021-03-17 14:35:00,101.17,101.5,101.17,101.48,17353.0,89.3879,89.6795,89.3879,89.6618,17353.0
2021-03-17 14:40:00,101.52,101.53,101.39,101.43,24424.0,89.6972,89.706,89.5823,89.6177,24424.0
2021-03-17 14:45:00,101.45,101.55,101.4,101.4,20752.0,89.6353,89.7237,89.5912,89.5912,20752.0
2021-03-17 14:50:00,101.37,101.75,101.32,101.75,22289.0,89.5647,89.9004,89.5205,89.9004,22289.0
2021-03-17 14:55:00,101.75,102.09,101.72,101.87,20941.0,89.9004,90.2008,89.8739,90.0064,20941.0
2021-03-17 15:00:00,101.87,101.95,101.64,101.8,115863.0,90.0064,90.0771,89.8032,89.9446,115863.0
2021-03-17 15:05:00,101.81,101.87,101.67,101.76,47195.0,89.9534,90.0064,89.8297,89.9092,47195.0
2021-03-17 15:10:00,101.71,101.73,101.5,101.54,11924.0,89.8651,89.8827,89.6795,89.7149,11924.0
2021-03-17 15:15:00,101.56,101.57,101.36,101.39,51147.0,89.7325,89.7414,89.5558,89.5823,51147.0
2021-03-17 15:20:00,101.36,101.54,101.29,101.47,26620.0,89.5558,89.7149,89.494,89.653,26620.0
2021-03-17 15:25:00,101.47,101.51,101.38,101.47,12151.0,89.653,89.6883,89.5735,89.653,12151.0
2021-03-17 15:30:00,101.48,101.99,101.36,101.89,127654.0,89.6618,90.1124,89.5558,90.0241,127654.0
2021-03-17 15:35:00,101.89,101.99,101.79,101.83,58211.0,90.0241,90.1124,89.9357,89.9711,58211.0
2021-03-17 15:40:00,101.83,101.91,101.65,101.65,34900.0,89.9711,90.0418,89.812,89.812,34900.0
2021-03-17 15:45:00,101.66,101.81,101.61,101.78,53351.0,89.8209,89.9534,89.7767,89.9269,53351.0
2021-03-17 15:50:00,101.82,101.86,101.67,101.74,58915.0,89.9622,89.9976,89.8297,89.8916,58915.0
2021-03-17 15:55:00,101.72,102.12,101.67,102.07,249224.0,89.8739,90.2273,89.8297,90.1831,249224.0
2021-03-18 09:30:00,100.55,101.43,100.55,101.05,52659.0,89.3883,90.1706,89.3883,89.8328,52659.0
2021-03-18 09:35:00,101.01,101.38,101.0,101.17,23145.0,89.7972,90.1261,89.7883,89.9395,23145.0
2021-03-18 09:40:00,101.2,101.23,101.04,101.17,16504.0,89.9661,89.9928,89.8239,89.9395,16504.0
2021-03-18 09:45:00,101.2,101.22,100.63,100.86,11320.0,89.9661,89.9839,89.4594,89.6639,11320.0
2021-03-18 09:50:00,100.98,101.03,100.9,100.92,16871.0,89.7705,89.815,89.6994,89.7172,16871.0
2021-03-18 09:55:00,100.91,100.91,100.63,100.76,11031.0,89.7083,89.7083,89.4594,89.575,11031.0
2021-03-18 10:00:00,100.76,101.04,100.72,101.03,13639.0,89.575,89.8239,89.5394,89.815,13639.0
2021-03-18 10:05:00,101.03,101.12,100.71,100.8,10436.0,89.815,89.895,89.5305,89.6105,10436.0
2021-03-18 10:10:00,100.81,100.83,100.63,100.66,15140.0,89.6194,89.6372,89.4594,89.4861,15140.0
2021-03-18 10:15:00,100.63,100.67,100.43,100.5,17722.0,89.4594,89.495,89.2816,89.3438,17722.0
2021-03-18 10:20:00,100.5,100.55,100.3,100.32,11548.0,89.3438,89.3883,89.166,89.1838,11548.0
2021-03-18 10:25:00,100.35,100.35,100.16,100.17,23095.0,89.2105,89.2105,89.0416,89.0505,23095.0
2021-03-18 10:30:00,100.15,100.15,99.69,99.7,30812.0,89.0327,89.0327,88.6237,88.6326,30812.0
2021-03-18 10:35:00,99.7,100.1,99.66,100.07,18800.0,88.6326,88.9882,88.5971,88.9616,18800.0
2021-03-18 10:40:00,100.1,100.18,100.03,100.09,14220.0,88.9882,89.0593,88.926,88.9793,14220.0
2021-03-18 10:45:00,100.07,100.18,99.98,100.17,11775.0,88.9616,89.0593,88.8815,89.0505,11775.0
2021-03-18 10:50:00,100.17,100.39,100.17,100.38,13662.0,89.0505,89.246,89.0505,89.2371,13662.0
2021-03-18 10:55:00,100.37,100.42,100.22,100.28,15116.0,89.2283,89.2727,89.0949,89.1482,15116.0
2021-03-18 11:00:00,100.28,100.55,100.28,100.43,12927.0,89.1482,89.3883,89.1482,89.2816,12927.0
2021-03-18 11:05:00,100.44,100.45,100.36,100.37,13614.0,89.2905,89.2994,89.2194,89.2283,13614.0
2021-03-18 11:10:00,100.36,100.49,100.25,100.49,24314.0,89.2194,89.3349,89.1216,89.3349,24314.0
2021-03-18 11:15:00,100.5,100.5,100.26,100.26,17856.0,89.3438,89.3438,89.1305,89.1305,17856.0
2021-03-18 11:20:00,100.28,100.35,100.25,100.28,13144.0,89.1482,89.2105,89.1216,89.1482,13144.0
2021-03-18 11:25:00,100.3,100.45,100.29,100.4,11205.0,89.166,89.2994,89.1571,89.2549,11205.0
2021-03-18 11:30:00,100.41,100.48,100.29,100.3,17970.0,89.2638,89.326,89.1571,89.166,17970.0
2021-03-18 11:35:00,100.32,100.46,100.27,100.45,17814.0,89.1838,89.3083,89.1394,89.2994,17814.0
2021-03-18 11:40:00,100.44,100.5,100.37,100.46,11770.0,89.2905,89.3438,89.2283,89.3083,11770.0
2021-03-18 11:45:00,100.48,100.49,100.35,100.37,14121.0,89.326,89.3349,89.2105,89.2283,14121.0
2021-03-18 11:50:00,100.35,100.51,100.31,100.51,12216.0,89.2105,89.3527,89.1749,89.3527,12216.0
2021-03-18 11:55:00,100.51,100.67,100.51,100.56,10368.0,89.3527,89.495,89.3527,89.3972,10368.0
2021-03-18 12:00:00,100.54,100.71,100.52,100.65,20706.0,89.3794,89.5305,89.3616,89.4772,20706.0
2021-03-18 12:05:00,100.66,100.88,100.65,100.85,27590.0,89.4861,89.6816,89.4772,89.655,27590.0
2021-03-18 12:10:00,100.86,101.03,100.84,101.03,27811.0,89.6639,89.815,89.6461,89.815,27811.0
2021-03-18 12:15:00,101.03,101.1,100.93,101.06,10833.0,89.815,89.8772,89.7261,89.8417,10833.0
2021-03-18 12:20:00,101.07,101.17,100.97,101.17,119663.0,89.8506,89.9395,89.7617,89.9395,119663.0
2021-03-18 12:25:00,101.19,101.19,100.99,101.03,9150.0,89.9572,89.9572,89.7794,89.815,9150.0
2021-03-18 12:30:00,101.0,101.21,100.97,101.16,89102.0,89.7883,89.975,89.7617,89.9306,89102.0
2021-03-18 12:35:00,101.19,101.19,100.99,101.06,8697.0,89.9572,89.9572,89.7794,89.8417,8697.0
2021-03-18 12:40:00,101.06,101.19,101.05,101.16,5504.0,89.8417,89.9572,89.8328,89.9306,5504.0
2021-03-18 12:45:00,101.17,101.31,101.15,101.27,14180.0,89.9395,90.0639,89.9217,90.0284,14180.0
2021-03-18 12:50:00,101.28,101.37,101.15,101.15,428649.0,90.0372,90.1172,89.9217,89.9217,428649.0
2021-03-18 12:55:00,101.2,101.24,101.13,101.17,9228.0,89.9661,90.0017,89.9039,89.9395,9228.0
2021-03-18 13:00:00,101.18,101.32,101.17,101.2,9191.0,89.9483,90.0728,89.9395,89.9661,9191.0
2021-03-18 13:05:00,101.2,101.22,101.09,101.11,9928.0,89.9661,89.9839,89.8683,89.8861,9928.0
2021-03-18 13:10:00,101.16,101.16,101.04,101.14,13180.0,89.9306,89.9306,89.8239,89.9128,13180.0
2021-03-18 13:15:00,101.14,101.47,101.14,101.43,8447.0,89.9128,90.2061,89.9128,90.1706,8447.0
2021-03-18 13:20:00,101.43,101.45,101.3,101.3,15601.0,90.1706,90.1884,90.055,90.055,15601.0
2021-03-18 13:25:00,101.3,101.4,101.28,101.34,13281.0,90.055,90.1439,90.0372,90.0906,13281.0
2021-03-18 13:30:00,101.32,101.53,101.29,101.5,10871.0,90.0728,90.2595,90.0461,90.2328,10871.0
2021-03-18 13:35:00,101.48,101.5,101.35,101.4,18043.0,90.215,90.2328,90.0995,90.1439,18043.0
2021-03-18 13:40:00,101.38,101.49,101.37,101.45,16335.0,90.1261,90.2239,90.1172,90.1884,16335.0
2021-03-18 13:45:00,101.43,101.45,101.34,101.4,17279.0,90.1706,90.1884,90.0906,90.1439,17279.0
2021-03-18 13:50:00,101.42,101.47,101.34,101.43,21893.0,90.1617,90.2061,90.0906,90.1706,21893.0
2021-03-18 13:55:00,101.43,101.43,101.27,101.4,30318.0,90.1706,90.1706,90.0284,90.1439,30318.0
2021-03-18 14:00:00,101.4,101.54,101.39,101.41,14517.0,90.1439,90.2684,90.135,90.1528,14517.0
2021-03-18 14:05:00,101.42,101.61,101.42,101.54,13706.0,90.1617,90.3306,90.1617,90.2684,13706.0
2021-03-18 14:10:00,101.53,101.56,101.46,101.47,14194.0,90.2595,90.2862,90.1973,90.2061,14194.0
2021-03-18 14:15:00,101.47,101.47,101.32,101.37,15975.0,90.2061,90.2061,90.0728,90.1172,15975.0
2021-03-18 14:20:00,101.38,101.46,101.31,101.45,9414.0,90.1261,90.1973,90.0639,90.1884,9414.0
2021-03-18 14:25:00,101.43,101.43,101.27,101.31,21578.0,90.1706,90.1706,90.0284,90.0639,21578.0
2021-03-18 14:30:00,101.29,101.46,101.29,101.39,23808.0,90.0461,90.1973,90.0461,90.135,23808.0
2021-03-18 14:35:00,101.34,101.34,101.15,101.27,10351.0,90.0906,90.0906,89.9217,90.0284,10351.0
2021-03-18 14:40:00,101.25,101.3,101.12,101.25,10554.0,90.0106,90.055,89.895,90.0106,10554.0
2021-03-18 14:45:00,101.25,101.58,101.23,101.56,27494.0,90.0106,90.3039,89.9928,90.2862,27494.0
2021-03-18 14:50:00,101.61,101.97,101.55,101.97,19265.0,90.3306,90.6506,90.2773,90.6506,19265.0
2021-03-18 14:55:00,101.95,102.2,101.89,102.1,46339.0,90.6329,90.8551,90.5795,90.7662,46339.0
2021-03-18 15:00:00,102.12,102.16,102.0,102.01,31763.0,90.784,90.8196,90.6773,90.6862,31763.0
2021-03-18 15:05:00,102.0,102.05,101.81,102.03,17562.0,90.6773,90.7218,90.5084,90.704,17562.0
2021-03-18 15:10:00,102.05,102.14,101.98,102.12,17168.0,90.7218,90.8018,90.6595,90.784,17168.0
2021-03-18 15:15:00,102.08,102.21,102.0,102.18,22768.0,90.7484,90.864,90.6773,90.8373,22768.0
2021-03-18 15:20:00,102.18,102.23,101.99,102.01,21756.0,90.8373,90.8818,90.6684,90.6862,21756.0
2021-03-18 15:25:00,102.01,102.08,101.94,102.04,24593.0,90.6862,90.7484,90.624,90.7129,24593.0
2021-03-18 15:30:00,102.03,102.23,101.98,102.1,21076.0,90.704,90.8818,90.6595,90.7662,21076.0
2021-03-18 15:35:00,102.07,102.09,101.91,101.93,19299.0,90.7395,90.7573,90.5973,90.6151,19299.0
2021-03-18 15:40:00,101.93,101.96,101.79,101.8,23682.0,90.6151,90.6418,90.4906,90.4995,23682.0
2021-03-18 15:45:00,101.81,101.98,101.71,101.98,40215.0,90.5084,90.6595,90.4195,90.6595,40215.0
2021-03-18 15:50:00,101.95,102.2,101.91,102.1,41950.0,90.6329,90.8551,90.5973,90.7662,41950.0
2021-03-18 15:55:00,102.08,102.36,102.06,102.13,141951.0,90.7484,90.9974,90.7307,90.7929,141951.0
2021-03-19 09:30:00,102.28,102.65,102.2,102.57,617013.0,90.9262,91.2552,90.8551,91.184,617013.0
2021-03-19 09:35:00,102.7,102.91,102.5,102.73,15756.0,91.2996,91.4863,91.1218,91.3263,15756.0
2021-03-19 09:40:00,102.73,102.83,102.51,102.83,12640.0,91.3263,91.4152,91.1307,91.4152,12640.0
2021-03-19 09:45:00,102.73,102.76,102.26,102.29,13256.0,91.3263,91.353,90.9085,90.9351,13256.0
2021-03-19 09:50:00,102.24,102.24,101.47,101.9,10813.0,90.8907,90.8907,90.2061,90.5884,10813.0
2021-03-19 09:55:00,101.9,102.01,101.72,101.96,12716.0,90.5884,90.6862,90.4284,90.6418,12716.0
2021-03-19 10:00:00,101.95,102.08,101.91,101.95,15094.0,90.6329,90.7484,90.5973,90.6329,15094.0
2021-03-19 10:05:00,101.92,102.26,101.92,102.13,16617.0,90.6062,90.9085,90.6062,90.7929,16617.0
2021-03-19 10:10:00,102.16,102.34,102.07,102.22,26932.0,90.8196,90.9796,90.7395,90.8729,26932.0
2021-03-19 10:15:00,102.23,102.25,101.75,101.75,40538.0,90.8818,90.8996,90.4551,90.4551,40538.0
2021-03-19 10:20:00,101.78,102.26,101.7,102.26,11846.0,90.4817,90.9085,90.4106,90.9085,11846.0
2021-03-19 10:25:00,102.33,102.4,102.24,102.37,8237.0,90.9707,91.0329,90.8907,91.0062,8237.0
2021-03-19 10:30:00,102.37,102.56,102.32,102.41,10683.0,91.0062,91.1752,90.9618,91.0418,10683.0
2021-03-19 10:35:00,102.42,102.42,102.18,102.38,8899.0,91.0507,91.0507,90.8373,91.0151,8899.0
2021-03-19 10:40:00,102.42,102.61,102.41,102.59,7708.0,91.0507,91.2196,91.0418,91.2018,7708.0
2021-03-19 10:45:00,102.6,102.61,102.44,102.57,8524.0,91.2107,91.2196,91.0685,91.184,8524.0
2021-03-19 10:50:00,102.55,102.69,102.52,102.67,16252.0,91.1663,91.2907,91.1396,91.2729,16252.0
2021-03-19 10:55:00,102.67,102.76,102.57,102.61,17691.0,91.2729,91.353,91.184,91.2196,17691.0
2021-03-19 11:00:00,102.6,102.61,102.13,102.13,6576.0,91.2107,91.2196,90.7929,90.7929,6576.0
2021-03-19 11:05:00,102.16,102.18,101.96,102.06,8449.0,90.8196,90.8373,90.6418,90.7307,8449.0
2021-03-19 11:10:00,102.07,102.2,102.02,102.17,15822.0,90.7395,90.8551,90.6951,90.8284,15822.0
2021-03-19 11:15:00,102.19,102.34,102.18,102.31,9311.0,90.8462,90.9796,90.8373,90.9529,9311.0
2021-03-19 11:20:00,102.28,102.39,102.2,102.39,9432.0,90.9262,91.024,90.8551,91.024,9432.0
2021-03-19 11:25:00,102.34,102.37,102.13,102.31,10985.0,90.9796,91.0062,90.7929,90.9529,10985.0
2021-03-19 11:30:00,102.29,102.38,102.2,102.34,7132.0,90.9351,91.0151,90.8551,90.9796,7132.0
2021-03-19 11:35:00,102.37,102.47,102.33,102.44,8139.0,91.0062,91.0951,90.9707,91.0685,8139.0
2021-03-19 11:40:00,102.46,102.53,102.41,102.5,10216.0,91.0863,91.1485,91.0418,91.1218,10216.0
2021-03-19 11:45:00,102.48,102.58,102.45,102.56,10688.0,91.104,91.1929,91.0774,91.1752,10688.0
2021-03-19 11:50:00,102.56,102.63,102.5,102.56,14516.0,91.1752,91.2374,91.1218,91.1752,14516.0
2021-03-19 11:55:00,102.55,102.65,102.55,102.59,11554.0,91.1663,91.2552,91.1663,91.2018,11554.0
2021-03-19 12:00:00,102.63,102.69,102.53,102.58,13686.0,91.2374,91.2907,91.1485,91.1929,13686.0
2021-03-19 12:05:00,102.55,102.65,102.48,102.65,8614.0,91.1663,91.2552,91.104,91.2552,8614.0
2021-03-19 12:10:00,102.65,102.7,102.54,102.64,8841.0,91.2552,91.2996,91.1574,91.2463,8841.0
2021-03-19 12:15:00,102.61,102.72,102.59,102.64,9008.0,91.2196,91.3174,91.2018,91.2463,9008.0
2021-03-19 12:20:00,102.63,102.63,102.53,102.53,8558.0,91.2374,91.2374,91.1485,91.1485,8558.0
2021-03-19 12:25:00,102.56,102.57,102.41,102.44,11970.0,91.1752,91.184,91.0418,91.0685,11970.0
2021-03-19 12:30:00,102.45,102.63,102.44,102.63,8697.0,91.0774,91.2374,91.0685,91.2374,8697.0
2021-03-19 12:35:00,102.61,102.65,102.53,102.53,8893.0,91.2196,91.2552,91.1485,91.1485,8893.0
2021-03-19 12:40:00,102.53,102.65,102.53,102.61,5943.0,91.1485,91.2552,91.1485,91.2196,5943.0
2021-03-19 12:45:00,102.62,102.72,102.62,102.66,7516.0,91.2285,91.3174,91.2285,91.2641,7516.0
2021-03-19 12:50:00,102.67,102.77,102.63,102.77,6684.0,91.2729,91.3618,91.2374,91.3618,6684.0
2021-03-19 12:55:00,102.77,102.87,102.66,102.73,9533.0,91.3618,91.4507,91.2641,91.3263,9533.0
2021-03-19 13:00:00,102.73,102.74,102.47,102.48,8037.0,91.3263,91.3352,91.0951,91.104,8037.0
2021-03-19 13:05:00,102.48,102.49,102.32,102.43,8317.0,91.104,91.1129,90.9618,91.0596,8317.0
2021-03-19 13:10:00,102.43,102.5,102.39,102.5,5632.0,91.0596,91.1218,91.024,91.1218,5632.0
2021-03-19 13:15:00,102.48,102.54,102.45,102.53,34344.0,91.104,91.1574,91.0774,91.1485,34344.0
2021-03-19 13:20:00,102.55,102.57,102.46,102.56,23602.0,91.1663,91.184,91.0863,91.1752,23602.0
2021-03-19 13:25:00,102.56,102.61,102.54,102.57,6932.0,91.1752,91.2196,91.1574,91.184,6932.0
2021-03-19 13:30:00,102.59,102.65,102.52,102.65,15312.0,91.2018,91.2552,91.1396,91.2552,15312.0
2021-03-19 13:35:00,102.61,102.69,102.52,102.58,10457.0,91.2196,91.2907,91.1396,91.1929,10457.0
2021-03-19 13:40:00,102.53,102.59,102.46,102.58,10492.0,91.1485,91.2018,91.0863,91.1929,10492.0
2021-03-19 13:45:00,102.55,102.64,102.48,102.59,126341.0,91.1663,91.2463,91.104,91.2018,126341.0
2021-03-19 13:50:00,102.6,102.6,102.51,102.57,5140.0,91.2107,91.2107,91.1307,91.184,5140.0
2021-03-19 13:55:00,102.56,102.58,102.51,102.56,7434.0,91.1752,91.1929,91.1307,91.1752,7434.0
2021-03-19 14:00:00,102.56,102.62,102.38,102.45,14865.0,91.1752,91.2285,91.0151,91.0774,14865.0
2021-03-19 14:05:00,102.47,102.52,102.35,102.35,8322.0,91.0951,91.1396,90.9885,90.9885,8322.0
2021-03-19 14:10:00,102.36,102.39,102.2,102.22,8729.0,90.9974,91.024,90.8551,90.8729,8729.0
2021-03-19 14:15:00,102.22,102.25,102.01,102.01,17080.0,90.8729,90.8996,90.6862,90.6862,17080.0
2021-03-19 14:20:00,102.0,102.1,101.92,101.99,9776.0,90.6773,90.7662,90.6062,90.6684,9776.0
2021-03-19 14:25:00,102.01,102.23,101.93,102.21,35288.0,90.6862,90.8818,90.6151,90.864,35288.0
2021-03-19 14:30:00,102.23,102.25,102.05,102.14,10673.0,90.8818,90.8996,90.7218,90.8018,10673.0
2021-03-19 14:35:00,102.15,102.16,102.05,102.09,14196.0,90.8107,90.8196,90.7218,90.7573,14196.0
2021-03-19 14:40:00,102.1,102.15,101.99,102.07,14706.0,90.7662,90.8107,90.6684,90.7395,14706.0
2021-03-19 14:45:00,102.1,102.13,101.98,102.03,13563.0,90.7662,90.7929,90.6595,90.704,13563.0
2021-03-19 14:50:00,102.02,102.08,101.91,101.94,8910.0,90.6951,90.7484,90.5973,90.624,8910.0
2021-03-19 14:55:00,101.94,102.07,101.86,102.07,22680.0,90.624,90.7395,90.5529,90.7395,22680.0
2021-03-19 15:00:00,102.04,102.05,101.8,101.81,13777.0,90.7129,90.7218,90.4995,90.5084,13777.0
2021-03-19 15:05:00,101.8,101.83,101.75,101.76,12620.0,90.4995,90.5262,90.4551,90.464,12620.0
2021-03-19 15:10:00,101.76,101.83,101.67,101.69,19764.0,90.464,90.5262,90.3839,90.4017,19764.0
2021-03-19 15:15:00,101.67,101.69,101.47,101.48,25343.0,90.3839,90.4017,90.2061,90.215,25343.0
2021-03-19 15:20:00,101.49,101.5,101.33,101.4,13643.0,90.2239,90.2328,90.0817,90.1439,13643.0
2021-03-19 15:25:00,101.41,101.56,101.34,101.44,14823.0,90.1528,90.2862,90.0906,90.1795,14823.0
2021-03-19 15:30:00,101.41,101.49,101.36,101.42,26970.0,90.1528,90.2239,90.1084,90.1617,26970.0
2021-03-19 15:35:00,101.42,101.43,101.18,101.29,26858.0,90.1617,90.1706,89.9483,90.0461,26858.0
2021-03-19 15:40:00,101.29,101.29,100.97,101.0,74752.0,90.0461,90.0461,89.7617,89.7883,74752.0
2021-03-19 15:45:00,101.0,101.11,100.83,100.83,71911.0,89.7883,89.8861,89.6372,89.6372,71911.0
2021-03-19 15:50:00,100.83,100.92,100.55,100.71,92793.0,89.6372,89.7172,89.3883,89.5305,92793.0
2021-03-19 15:55:00,100.67,100.78,100.36,100.39,181058.0,89.495,89.5927,89.2194,89.246,181058.0
2021-03-22 09:30:00,100.65,100.82,100.04,100.76,84320.0,89.4772,89.6283,88.9349,89.575,84320.0
2021-03-22 09:35:00,100.76,101.4,100.76,101.06,32324.0,89.575,90.1439,89.575,89.8417,32324.0
2021-03-22 09:40:00,101.06,101.4,100.92,101.4,23295.0,89.8417,90.1439,89.7172,90.1439,23295.0
2021-03-22 09:45:00,101.4,101.64,101.34,101.34,14170.0,90.1439,90.3573,90.0906,90.0906,14170.0
2021-03-22 09:50:00,101.32,101.55,101.11,101.43,24361.0,90.0728,90.2773,89.8861,90.1706,24361.0
2021-03-22 09:55:00,101.45,101.85,101.45,101.85,24776.0,90.1884,90.544,90.1884,90.544,24776.0
2021-03-22 10:00:00,101.9,102.06,101.77,102.02,24410.0,90.5884,90.7307,90.4728,90.6951,24410.0
2021-03-22 10:05:00,102.0,102.28,101.98,102.28,12573.0,90.6773,90.9262,90.6595,90.9262,12573.0
2021-03-22 10:10:00,102.27,102.7,102.23,102.7,20379.0,90.9173,91.2996,90.8818,91.2996,20379.0
2021-03-22 10:15:00,102.68,102.73,102.35,102.4,48066.0,91.2818,91.3263,90.9885,91.0329,48066.0
2021-03-22 10:20:00,102.4,102.71,102.32,102.62,23743.0,91.0329,91.3085,90.9618,91.2285,23743.0
2021-03-22 10:25:00,102.6,102.85,102.54,102.76,28162.0,91.2107,91.433,91.1574,91.353,28162.0
2021-03-22 10:30:00,102.68,103.08,102.68,103.08,18558.0,91.2818,91.6374,91.2818,91.6374,18558.0
2021-03-22 10:35:00,103.08,103.08,102.48,102.51,14601.0,91.6374,91.6374,91.104,91.1307,14601.0
2021-03-22 10:40:00,102.53,102.83,102.48,102.79,9497.0,91.1485,91.4152,91.104,91.3796,9497.0
2021-03-22 10:45:00,102.77,102.93,102.55,102.8,20667.0,91.3618,91.5041,91.1663,91.3885,20667.0
2021-03-22 10:50:00,102.73,103.0,102.7,103.0,11983.0,91.3263,91.5663,91.2996,91.5663,11983.0
2021-03-22 10:55:00,103.04,103.25,102.99,103.19,21836.0,91.6019,91.7886,91.5574,91.7352,21836.0
2021-03-22 11:00:00,103.18,103.31,103.0,103.15,13373.0,91.7263,91.8419,91.5663,91.6997,13373.0
2021-03-22 11:05:00,103.17,103.18,103.08,103.1,7155.0,91.7174,91.7263,91.6374,91.6552,7155.0
2021-03-22 11:10:00,103.1,103.1,102.79,102.82,16411.0,91.6552,91.6552,91.3796,91.4063,16411.0
2021-03-22 11:15:00,102.83,102.9,102.76,102.87,9013.0,91.4152,91.4774,91.353,91.4507,9013.0
2021-03-22 11:20:00,102.9,102.9,102.72,102.76,14580.0,91.4774,91.4774,91.3174,91.353,14580.0
2021-03-22 11:25:00,102.76,102.79,102.64,102.69,6833.0,91.353,91.3796,91.2463,91.2907,6833.0
2021-03-22 11:30:00,102.7,102.93,102.7,102.89,13032.0,91.2996,91.5041,91.2996,91.4685,13032.0
2021-03-22 11:35:00,102.88,103.11,102.86,103.04,14092.0,91.4596,91.6641,91.4418,91.6019,14092.0
2021-03-22 11:40:00,103.06,103.11,102.89,102.89,12106.0,91.6196,91.6641,91.4685,91.4685,12106.0
2021-03-22 11:45:00,102.94,102.95,102.72,102.83,12184.0,91.513,91.5219,91.3174,91.4152,12184.0
2021-03-22 11:50:00,102.83,102.93,102.8,102.93,20254.0,91.4152,91.5041,91.3885,91.5041,20254.0
2021-03-22 11:55:00,102.92,103.26,102.91,103.22,19818.0,91.4952,91.7974,91.4863,91.7619,19818.0
2021-03-22 12:00:00,103.23,103.26,103.08,103.09,11700.0,91.7708,91.7974,91.6374,91.6463,11700.0
2021-03-22 12:05:00,103.07,103.35,103.07,103.35,10221.0,91.6285,91.8775,91.6285,91.8775,10221.0
2021-03-22 12:10:00,103.4,103.57,103.34,103.46,47480.0,91.9219,92.073,91.8686,91.9752,47480.0
2021-03-22 12:15:00,103.47,103.49,103.19,103.2,11565.0,91.9841,92.0019,91.7352,91.7441,11565.0
2021-03-22 12:20:00,103.19,103.23,103.09,103.12,7507.0,91.7352,91.7708,91.6463,91.673,7507.0
2021-03-22 12:25:00,103.11,103.16,102.98,103.12,7780.0,91.6641,91.7085,91.5485,91.673,7780.0
2021-03-22 12:30:00,103.13,103.15,102.7,102.7,10767.0,91.6819,91.6997,91.2996,91.2996,10767.0
2021-03-22 12:35:00,102.69,102.81,102.65,102.78,7300.0,91.2907,91.3974,91.2552,91.3707,7300.0
2021-03-22 12:40:00,102.76,103.17,102.76,103.17,23040.0,91.353,91.7174,91.353,91.7174,23040.0
2021-03-22 12:45:00,103.19,103.21,102.82,102.83,12201.0,91.7352,91.753,91.4063,91.4152,12201.0
2021-03-22 12:50:00,102.84,102.92,102.81,102.9,8370.0,91.4241,91.4952,91.3974,91.4774,8370.0
2021-03-22 12:55:00,102.89,103.0,102.88,102.97,9059.0,91.4685,91.5663,91.4596,91.5396,9059.0
2021-03-22 13:00:00,102.95,103.0,102.86,102.91,7464.0,91.5219,91.5663,91.4418,91.4863,7464.0
2021-03-22 13:05:00,102.88,103.01,102.86,103.0,9391.0,91.4596,91.5752,91.4418,91.5663,9391.0
2021-03-22 13:10:00,102.99,102.99,102.85,102.92,14298.0,91.5574,91.5574,91.433,91.4952,14298.0
2021-03-22 13:15:00,102.95,103.02,102.9,102.94,17532.0,91.5219,91.5841,91.4774,91.513,17532.0
2021-03-22 13:20:00,102.96,102.97,102.74,102.83,15229.0,91.5307,91.5396,91.3352,91.4152,15229.0
2021-03-22 13:25:00,102.88,102.88,102.8,102.85,12152.0,91.4596,91.4596,91.3885,91.433,12152.0
2021-03-22 13:30:00,102.86,102.91,102.76,102.78,16579.0,91.4418,91.4863,91.353,91.3707,16579.0
2021-03-22 13:35:00,102.78,102.79,102.56,102.57,20293.0,91.3707,91.3796,91.1752,91.184,20293.0
2021-03-22 13:40:00,102.59,102.77,102.56,102.77,17811.0,91.2018,91.3618,91.1752,91.3618,17811.0
2021-03-22 13:45:00,102.79,102.98,102.79,102.93,8641.0,91.3796,91.5485,91.3796,91.5041,8641.0
2021-03-22 13:50:00,102.94,103.06,102.92,102.97,6086.0,91.513,91.6196,91.4952,91.5396,6086.0
2021-03-22 13:55:00,102.95,102.97,102.75,102.76,11760.0,91.5219,91.5396,91.3441,91.353,11760.0
2021-03-22 14:00:00,102.81,102.91,102.81,102.87,8895.0,91.3974,91.4863,91.3974,91.4507,8895.0
2021-03-22 14:05:00,102.88,103.1,102.87,103.1,10244.0,91.4596,91.6552,91.4507,91.6552,10244.0
2021-03-22 14:10:00,103.1,103.15,103.05,103.08,22371.0,91.6552,91.6997,91.6108,91.6374,22371.0
2021-03-22 14:15:00,103.08,103.12,103.04,103.12,9126.0,91.6374,91.673,91.6019,91.673,9126.0
2021-03-22 14:20:00,103.1,103.13,102.99,103.03,8454.0,91.6552,91.6819,91.5574,91.593,8454.0
2021-03-22 14:25:00,103.01,103.18,102.97,103.13,9616.0,91.5752,91.7263,91.5396,91.6819,9616.0
2021-03-22 14:30:00,103.18,103.31,103.17,103.29,13309.0,91.7263,91.8419,91.7174,91.8241,13309.0
2021-03-22 14:35:00,103.3,103.32,103.22,103.32,13386.0,91.833,91.8508,91.7619,91.8508,13386.0
2021-03-22 14:40:00,103.3,103.59,103.3,103.58,20290.0,91.833,92.0908,91.833,92.0819,20290.0
2021-03-22 14:45:00,103.59,103.61,103.54,103.59,32230.0,92.0908,92.1086,92.0464,92.0908,32230.0
2021-03-22 14:50:00,103.6,103.63,103.51,103.61,18674.0,92.0997,92.1264,92.0197,92.1086,18674.0
2021-03-22 14:55:00,103.6,103.64,103.56,103.58,15256.0,92.0997,92.1353,92.0641,92.0819,15256.0
2021-03-22 15:00:00,103.59,103.62,103.56,103.57,20401.0,92.0908,92.1175,92.0641,92.073,20401.0
2021-03-22 15:05:00,103.59,103.64,103.5,103.64,29424.0,92.0908,92.1353,92.0108,92.1353,29424.0
2021-03-22 15:10:00,103.63,103.68,103.58,103.65,14082.0,92.1264,92.1708,92.0819,92.1442,14082.0
2021-03-22 15:15:00,103.66,103.68,103.43,103.44,17318.0,92.153,92.1708,91.9486,91.9575,17318.0
2021-03-22 15:20:00,103.45,103.52,103.44,103.47,17597.0,91.9664,92.0286,91.9575,91.9841,17597.0
2021-03-22 15:25:00,103.46,103.61,103.46,103.59,33930.0,91.9752,92.1086,91.9752,92.0908,33930.0
2021-03-22 15:30:00,103.59,103.62,103.43,103.53,44496.0,92.0908,92.1175,91.9486,92.0375,44496.0
2021-03-22 15:35:00,103.52,103.7,103.51,103.55,41493.0,92.0286,92.1886,92.0197,92.0553,41493.0
2021-03-22 15:40:00,103.55,103.62,103.46,103.51,54512.0,92.0553,92.1175,91.9752,92.0197,54512.0
2021-03-22 15:45:00,103.52,103.65,103.51,103.61,52265.0,92.0286,92.1442,92.0197,92.1086,52265.0
2021-03-22 15:50:00,103.55,103.59,103.4,103.49,61291.0,92.0553,92.0908,91.9219,92.0019,61291.0
2021-03-22 15:55:00,103.5,103.69,103.49,103.63,131851.0,92.0108,92.1797,92.0019,92.1264,131851.0
2021-03-23 09:30:00,103.52,104.06,103.15,103.89,56038.0,92.0286,92.5086,91.6997,92.3575,56038.0
2021-03-23 09:35:00,103.81,104.1,103.45,103.45,22906.0,92.2864,92.5442,91.9664,91.9664,22906.0
2021-03-23 09:40:00,103.45,103.86,103.44,103.72,11127.0,91.9664,92.3308,91.9575,92.2064,11127.0
2021-03-23 09:45:00,103.74,104.41,103.74,104.34,15224.0,92.2242,92.8198,92.2242,92.7576,15224.0
2021-03-23 09:50:00,104.35,104.46,104.12,104.21,30691.0,92.7664,92.8642,92.562,92.642,30691.0
2021-03-23 09:55:00,104.22,104.28,104.12,104.25,15795.0,92.6509,92.7042,92.562,92.6776,15795.0
2021-03-23 10:00:00,104.22,104.3,104.05,104.3,19491.0,92.6509,92.722,92.4998,92.722,19491.0
2021-03-23 10:05:00,104.29,104.46,104.23,104.42,16876.0,92.7131,92.8642,92.6598,92.8287,16876.0
2021-03-23 10:10:00,104.46,104.74,104.41,104.43,28315.0,92.8642,93.1132,92.8198,92.8376,28315.0
2021-03-23 10:15:00,104.44,104.44,104.11,104.2,15021.0,92.8465,92.8465,92.5531,92.6331,15021.0
2021-03-23 10:20:00,104.23,104.23,104.09,104.22,14488.0,92.6598,92.6598,92.5353,92.6509,14488.0
2021-03-23 10:25:00,104.26,104.6,104.25,104.52,17234.0,92.6864,92.9887,92.6776,92.9176,17234.0
2021-03-23 10:30:00,104.53,104.72,104.53,104.68,17078.0,92.9265,93.0954,92.9265,93.0598,17078.0
2021-03-23 10:35:00,104.69,104.74,104.52,104.72,15972.0,93.0687,93.1132,92.9176,93.0954,15972.0
2021-03-23 10:40:00,104.7,105.12,104.7,105.0,26843.0,93.0776,93.451,93.0776,93.3443,26843.0
2021-03-23 10:45:00,104.99,105.22,104.98,105.21,34246.0,93.3354,93.5399,93.3265,93.531,34246.0
2021-03-23 10:50:00,105.19,105.27,105.15,105.18,18813.0,93.5132,93.5843,93.4776,93.5043,18813.0
2021-03-23 10:55:00,105.19,105.25,104.91,104.97,12834.0,93.5132,93.5665,93.2643,93.3176,12834.0
2021-03-23 11:00:00,104.93,105.25,104.88,105.02,24674.0,93.2821,93.5665,93.2376,93.3621,24674.0
2021-03-23 11:05:00,105.06,105.06,104.77,104.97,22153.0,93.3976,93.3976,93.1398,93.3176,22153.0
2021-03-23 11:10:00,104.98,105.12,104.92,105.04,15101.0,93.3265,93.451,93.2732,93.3799,15101.0
2021-03-23 11:15:00,105.06,105.36,105.02,105.26,47707.0,93.3976,93.6643,93.3621,93.5754,47707.0
2021-03-23 11:20:00,105.25,105.26,104.84,104.85,20792.0,93.5665,93.5754,93.2021,93.2109,20792.0
2021-03-23 11:25:00,104.84,104.92,104.78,104.85,8669.0,93.2021,93.2732,93.1487,93.2109,8669.0
2021-03-23 11:30:00,104.88,104.96,104.87,104.95,17058.0,93.2376,93.3087,93.2287,93.2998,17058.0
2021-03-23 11:35:00,104.97,105.04,104.88,105.04,16978.0,93.3176,93.3799,93.2376,93.3799,16978.0
2021-03-23 11:40:00,105.03,105.14,104.94,105.13,13072.0,93.371,93.4688,93.291,93.4599,13072.0
2021-03-23 11:45:00,105.15,105.24,105.0,105.03,16632.0,93.4776,93.5577,93.3443,93.371,16632.0
2021-03-23 11:50:00,105.07,105.09,104.99,105.07,9306.0,93.4065,93.4243,93.3354,93.4065,9306.0
2021-03-23 11:55:00,105.07,105.43,105.06,105.42,36271.0,93.4065,93.7266,93.3976,93.7177,36271.0
2021-03-23 12:00:00,105.42,105.45,105.32,105.32,71985.0,93.7177,93.7443,93.6288,93.6288,71985.0
2021-03-23 12:05:00,105.34,105.37,105.21,105.31,15677.0,93.6466,93.6732,93.531,93.6199,15677.0
2021-03-23 12:10:00,105.32,105.47,105.3,105.36,18994.0,93.6288,93.7621,93.611,93.6643,18994.0
2021-03-23 12:15:00,105.39,105.39,105.11,105.22,9219.0,93.691,93.691,93.4421,93.5399,9219.0
2021-03-23 12:20:00,105.24,105.27,105.12,105.17,12918.0,93.5577,93.5843,93.451,93.4954,12918.0
2021-03-23 12:25:00,105.2,105.39,105.2,105.27,19283.0,93.5221,93.691,93.5221,93.5843,19283.0
2021-03-23 12:30:00,105.29,105.29,105.15,105.17,14470.0,93.6021,93.6021,93.4776,93.4954,14470.0
2021-03-23 12:35:00,105.18,105.3,105.18,105.3,15076.0,93.5043,93.611,93.5043,93.611,15076.0
2021-03-23 12:40:00,105.29,105.32,105.24,105.24,11147.0,93.6021,93.6288,93.5577,93.5577,11147.0
2021-03-23 12:45:00,105.23,105.33,105.17,105.31,10743.0,93.5488,93.6377,93.4954,93.6199,10743.0
2021-03-23 12:50:00,105.31,105.46,105.29,105.38,16034.0,93.6199,93.7532,93.6021,93.6821,16034.0
2021-03-23 12:55:00,105.37,105.49,105.36,105.48,7304.0,93.6732,93.7799,93.6643,93.771,7304.0
2021-03-23 13:00:00,105.49,105.58,105.44,105.53,32719.0,93.7799,93.8599,93.7355,93.8155,32719.0
2021-03-23 13:05:00,105.52,105.55,105.32,105.34,11485.0,93.8066,93.8332,93.6288,93.6466,11485.0
2021-03-23 13:10:00,105.35,105.47,105.29,105.47,11556.0,93.6554,93.7621,93.6021,93.7621,11556.0
2021-03-23 13:15:00,105.47,105.51,105.34,105.5,14909.0,93.7621,93.7977,93.6466,93.7888,14909.0
2021-03-23 13:20:00,105.48,105.49,105.31,105.32,9453.0,93.771,93.7799,93.6199,93.6288,9453.0
2021-03-23 13:25:00,105.3,105.3,105.17,105.28,10379.0,93.611,93.611,93.4954,93.5932,10379.0
2021-03-23 13:30:00,105.27,105.27,105.17,105.2,11856.0,93.5843,93.5843,93.4954,93.5221,11856.0
2021-03-23 13:35:00,105.2,105.33,105.2,105.25,14908.0,93.5221,93.6377,93.5221,93.5665,14908.0
2021-03-23 13:40:00,105.25,105.33,105.16,105.16,22965.0,93.5665,93.6377,93.4865,93.4865,22965.0
2021-03-23 13:45:00,105.18,105.28,105.16,105.27,11904.0,93.5043,93.5932,93.4865,93.5843,11904.0
2021-03-23 13:50:00,105.27,105.37,105.25,105.37,10774.0,93.5843,93.6732,93.5665,93.6732,10774.0
2021-03-23 13:55:00,105.36,105.38,105.29,105.3,15191.0,93.6643,93.6821,93.6021,93.611,15191.0
2021-03-23 14:00:00,105.3,105.3,105.2,105.24,14888.0,93.611,93.611,93.5221,93.5577,14888.0
2021-03-23 14:05:00,105.24,105.24,105.07,105.12,11872.0,93.5577,93.5577,93.4065,93.451,11872.0
2021-03-23 14:10:00,105.13,105.18,105.1,105.13,5705.0,93.4599,93.5043,93.4332,93.4599,5705.0
2021-03-23 14:15:00,105.13,105.29,105.1,105.28,14786.0,93.4599,93.6021,93.4332,93.5932,14786.0
2021-03-23 14:20:00,105.28,105.35,105.17,105.27,13901.0,93.5932,93.6554,93.4954,93.5843,13901.0
2021-03-23 14:25:00,105.23,105.24,105.07,105.07,6825.0,93.5488,93.5577,93.4065,93.4065,6825.0
2021-03-23 14:30:00,105.07,105.12,105.01,105.06,16275.0,93.4065,93.451,93.3532,93.3976,16275.0
2021-03-23 14:35:00,105.06,105.08,105.01,105.08,9194.0,93.3976,93.4154,93.3532,93.4154,9194.0
2021-03-23 14:40:00,105.09,105.15,105.0,105.14,16417.0,93.4243,93.4776,93.3443,93.4688,16417.0
2021-03-23 14:45:00,105.13,105.17,105.07,105.09,8811.0,93.4599,93.4954,93.4065,93.4243,8811.0
2021-03-23 14:50:00,105.07,105.18,105.03,105.16,10415.0,93.4065,93.5043,93.371,93.4865,10415.0
2021-03-23 14:55:00,105.16,105.19,105.09,105.14,15714.0,93.4865,93.5132,93.4243,93.4688,15714.0
2021-03-23 15:00:00,105.13,105.22,105.06,105.17,24184.0,93.4599,93.5399,93.3976,93.4954,24184.0
2021-03-23 15:05:00,105.18,105.33,104.98,104.98,29633.0,93.5043,93.6377,93.3265,93.3265,29633.0
2021-03-23 15:10:00,105.02,105.04,104.79,104.79,12717.0,93.3621,93.3799,93.1576,93.1576,12717.0
2021-03-23 15:15:00,104.77,104.89,104.69,104.86,15841.0,93.1398,93.2465,93.0687,93.2198,15841.0
2021-03-23 15:20:00,104.83,104.84,104.58,104.58,16419.0,93.1932,93.2021,92.9709,92.9709,16419.0
2021-03-23 15:25:00,104.58,104.8,104.53,104.74,20381.0,92.9709,93.1665,92.9265,93.1132,20381.0
2021-03-23 15:30:00,104.73,104.87,104.49,104.49,23187.0,93.1043,93.2287,92.8909,92.8909,23187.0
2021-03-23 15:35:00,104.48,104.75,104.32,104.75,44425.0,92.882,93.122,92.7398,93.122,44425.0
2021-03-23 15:40:00,104.75,104.78,104.36,104.45,32498.0,93.122,93.1487,92.7753,92.8553,32498.0
2021-03-23 15:45:00,104.47,104.76,104.47,104.68,33608.0,92.8731,93.1309,92.8731,93.0598,33608.0
2021-03-23 15:50:00,104.7,104.71,104.5,104.63,67748.0,93.0776,93.0865,92.8998,93.0154,67748.0
2021-03-23 15:55:00,104.64,105.24,104.61,105.14,383389.0,93.0243,93.5577,92.9976,93.4688,383389.0
2021-03-24 09:30:00,104.44,105.22,104.17,104.97,73021.0,92.8465,93.5399,92.6064,93.3176,73021.0
2021-03-24 09:35:00,104.97,104.98,104.41,104.62,32012.0,93.3176,93.3265,92.8198,93.0065,32012.0
2021-03-24 09:40:00,104.62,104.84,104.49,104.69,11796.0,93.0065,93.2021,92.8909,93.0687,11796.0
2021-03-24 09:45:00,104.69,104.95,104.64,104.71,24158.0,93.0687,93.2998,93.0243,93.0865,24158.0
2021-03-24 09:50:00,104.69,104.84,104.52,104.79,49035.0,93.0687,93.2021,92.9176,93.1576,49035.0
2021-03-24 09:55:00,104.78,104.8,104.41,104.45,16845.0,93.1487,93.1665,92.8198,92.8553,16845.0
2021-03-24 10:00:00,104.4,104.56,104.23,104.43,19588.0,92.8109,92.9531,92.6598,92.8376,19588.0
2021-03-24 10:05:00,104.41,104.43,104.04,104.08,14400.0,92.8198,92.8376,92.4909,92.5264,14400.0
2021-03-24 10:10:00,104.11,104.11,103.73,103.73,9458.0,92.5531,92.5531,92.2153,92.2153,9458.0
2021-03-24 10:15:00,103.75,103.81,103.61,103.63,12895.0,92.2331,92.2864,92.1086,92.1264,12895.0
2021-03-24 10:20:00,103.67,103.81,103.62,103.67,13412.0,92.1619,92.2864,92.1175,92.1619,13412.0
2021-03-24 10:25:00,103.63,103.77,103.54,103.74,16272.0,92.1264,92.2508,92.0464,92.2242,16272.0
2021-03-24 10:30:00,103.77,103.94,103.61,103.84,21544.0,92.2508,92.402,92.1086,92.3131,21544.0
2021-03-24 10:35:00,103.85,103.92,103.71,103.82,11748.0,92.322,92.3842,92.1975,92.2953,11748.0
2021-03-24 10:40:00,103.82,104.24,103.8,104.08,26529.0,92.2953,92.6687,92.2775,92.5264,26529.0
2021-03-24 10:45:00,104.08,104.18,103.96,104.03,27129.0,92.5264,92.6153,92.4197,92.482,27129.0
2021-03-24 10:50:00,104.04,104.27,104.01,104.18,23043.0,92.4909,92.6953,92.4642,92.6153,23043.0
2021-03-24 10:55:00,104.2,104.46,104.2,104.38,14712.0,92.6331,92.8642,92.6331,92.7931,14712.0
2021-03-24 11:00:00,104.38,104.74,104.38,104.64,21843.0,92.7931,93.1132,92.7931,93.0243,21843.0
2021-03-24 11:05:00,104.66,104.81,104.55,104.72,13859.0,93.042,93.1754,92.9442,93.0954,13859.0
2021-03-24 11:10:00,104.71,104.81,104.61,104.79,9657.0,93.0865,93.1754,92.9976,93.1576,9657.0
2021-03-24 11:15:00,104.78,104.95,104.78,104.86,16325.0,93.1487,93.2998,93.1487,93.2198,16325.0
2021-03-24 11:20:00,104.84,104.86,104.61,104.65,13442.0,93.2021,93.2198,92.9976,93.0331,13442.0
2021-03-24 11:25:00,104.65,104.68,104.41,104.41,17019.0,93.0331,93.0598,92.8198,92.8198,17019.0
2021-03-24 11:30:00,104.44,104.61,104.44,104.5,20676.0,92.8465,92.9976,92.8465,92.8998,20676.0
2021-03-24 11:35:00,104.52,104.52,104.3,104.35,15114.0,92.9176,92.9176,92.722,92.7664,15114.0
2021-03-24 11:40:00,104.34,104.49,104.29,104.49,24362.0,92.7576,92.8909,92.7131,92.8909,24362.0
2021-03-24 11:45:00,104.52,104.57,104.34,104.43,14374.0,92.9176,92.962,92.7576,92.8376,14374.0
2021-03-24 11:50:00,104.43,104.78,104.42,104.73,14677.0,92.8376,93.1487,92.8287,93.1043,14677.0
2021-03-24 11:55:00,104.73,104.79,104.59,104.69,15221.0,93.1043,93.1576,92.9798,93.0687,15221.0
2021-03-24 12:00:00,104.73,104.88,104.55,104.67,11200.0,93.1043,93.2376,92.9442,93.0509,11200.0
2021-03-24 12:05:00,104.7,104.73,104.56,104.57,13006.0,93.0776,93.1043,92.9531,92.962,13006.0
2021-03-24 12:10:00,104.59,104.62,104.42,104.43,13708.0,92.9798,93.0065,92.8287,92.8376,13708.0
2021-03-24 12:15:00,104.45,104.56,104.42,104.51,17927.0,92.8553,92.9531,92.8287,92.9087,17927.0
2021-03-24 12:20:00,104.51,104.62,104.49,104.62,16032.0,92.9087,93.0065,92.8909,93.0065,16032.0
2021-03-24 12:25:00,104.6,104.84,104.54,104.82,18102.0,92.9887,93.2021,92.9354,93.1843,18102.0
2021-03-24 12:30:00,104.82,104.83,104.72,104.81,10310.0,93.1843,93.1932,93.0954,93.1754,10310.0
2021-03-24 12:35:00,104.83,105.0,104.83,104.98,16834.0,93.1932,93.3443,93.1932,93.3265,16834.0
2021-03-24 12:40:00,104.99,105.05,104.96,104.97,13452.0,93.3354,93.3887,93.3087,93.3176,13452.0
2021-03-24 12:45:00,104.97,105.07,104.81,104.87,10215.0,93.3176,93.4065,93.1754,93.2287,10215.0
2021-03-24 12:50:00,104.88,105.01,104.88,104.94,10744.0,93.2376,93.3532,93.2376,93.291,10744.0
2021-03-24 12:55:00,104.94,105.04,104.93,105.0,13552.0,93.291,93.3799,93.2821,93.3443,13552.0
2021-03-24 13:00:00,105.0,105.1,104.96,105.07,13065.0,93.3443,93.4332,93.3087,93.4065,13065.0
2021-03-24 13:05:00,105.09,105.12,104.92,104.97,9321.0,93.4243,93.451,93.2732,93.3176,9321.0
2021-03-24 13:10:00,104.97,105.04,104.89,104.9,20986.0,93.3176,93.3799,93.2465,93.2554,20986.0
2021-03-24 13:15:00,104.89,104.9,104.74,104.88,13425.0,93.2465,93.2554,93.1132,93.2376,13425.0
2021-03-24 13:20:00,104.9,104.92,104.79,104.83,12405.0,93.2554,93.2732,93.1576,93.1932,12405.0
2021-03-24 13:25:00,104.82,104.86,104.72,104.78,9240.0,93.1843,93.2198,93.0954,93.1487,9240.0
2021-03-24 13:30:00,104.81,104.81,104.51,104.58,9724.0,93.1754,93.1754,92.9087,92.9709,9724.0
2021-03-24 13:35:00,104.56,104.69,104.47,104.69,12862.0,92.9531,93.0687,92.8731,93.0687,12862.0
2021-03-24 13:40:00,104.7,104.86,104.7,104.71,15417.0,93.0776,93.2198,93.0776,93.0865,15417.0
2021-03-24 13:45:00,104.72,105.02,104.71,105.02,22066.0,93.0954,93.3621,93.0865,93.3621,22066.0
2021-03-24 13:50:00,105.01,105.08,104.85,104.87,14028.0,93.3532,93.4154,93.2109,93.2287,14028.0
2021-03-24 13:55:00,104.88,104.94,104.83,104.84,10250.0,93.2376,93.291,93.1932,93.2021,10250.0
2021-03-24 14:00:00,104.85,104.88,104.68,104.75,8931.0,93.2109,93.2376,93.0598,93.122,8931.0
2021-03-24 14:05:00,104.77,104.89,104.75,104.79,13359.0,93.1398,93.2465,93.122,93.1576,13359.0
2021-03-24 14:10:00,104.81,104.99,104.8,104.95,11581.0,93.1754,93.3354,93.1665,93.2998,11581.0
2021-03-24 14:15:00,104.95,105.13,104.95,104.97,11075.0,93.2998,93.4599,93.2998,93.3176,11075.0
2021-03-24 14:20:00,105.01,105.01,104.87,104.87,10055.0,93.3532,93.3532,93.2287,93.2287,10055.0
2021-03-24 14:25:00,104.9,104.92,104.77,104.8,12481.0,93.2554,93.2732,93.1398,93.1665,12481.0
2021-03-24 14:30:00,104.76,104.94,104.74,104.9,29200.0,93.1309,93.291,93.1132,93.2554,29200.0
2021-03-24 14:35:00,104.91,105.0,104.88,104.98,11660.0,93.2643,93.3443,93.2376,93.3265,11660.0
2021-03-24 14:40:00,105.01,105.07,104.88,105.04,11701.0,93.3532,93.4065,93.2376,93.3799,11701.0
2021-03-24 14:45:00,105.04,105.26,105.04,105.26,18309.0,93.3799,93.5754,93.3799,93.5754,18309.0
2021-03-24 14:50:00,105.27,105.27,104.91,104.91,10904.0,93.5843,93.5843,93.2643,93.2643,10904.0
2021-03-24 14:55:00,104.92,104.94,104.72,104.78,29587.0,93.2732,93.291,93.0954,93.1487,29587.0
2021-03-24 15:00:00,104.79,104.86,104.68,104.81,14277.0,93.1576,93.2198,93.0598,93.1754,14277.0
2021-03-24 15:05:00,104.79,104.9,104.78,104.8,14992.0,93.1576,93.2554,93.1487,93.1665,14992.0
2021-03-24 15:10:00,104.79,104.82,104.43,104.52,19951.0,93.1576,93.1843,92.8376,92.9176,19951.0
2021-03-24 15:15:00,104.52,104.79,104.48,104.73,17688.0,92.9176,93.1576,92.882,93.1043,17688.0
2021-03-24 15:20:00,104.73,104.73,104.53,104.55,14223.0,93.1043,93.1043,92.9265,92.9442,14223.0
2021-03-24 15:25:00,104.56,104.67,104.5,104.5,11004.0,92.9531,93.0509,92.8998,92.8998,11004.0
2021-03-24 15:30:00,104.51,104.52,104.39,104.41,14532.0,92.9087,92.9176,92.802,92.8198,14532.0
2021-03-24 15:35:00,104.41,104.59,104.37,104.46,62056.0,92.8198,92.9798,92.7842,92.8642,62056.0
2021-03-24 15:40:00,104.48,104.5,104.24,104.24,18374.0,92.882,92.8998,92.6687,92.6687,18374.0
2021-03-24 15:45:00,104.27,104.44,104.23,104.44,29175.0,92.6953,92.8465,92.6598,92.8465,29175.0
2021-03-24 15:50:00,104.4,104.4,104.02,104.02,50514.0,92.8109,92.8109,92.4731,92.4731,50514.0
2021-03-24 15:55:00,104.0,104.09,103.82,103.82,169363.0,92.4553,92.5353,92.2953,92.2953,169363.0
2021-03-25 09:30:00,103.55,103.81,102.82,103.15,69697.0,92.0553,92.2864,91.4063,91.6997,69697.0
2021-03-25 09:35:00,103.14,103.47,103.09,103.22,15836.0,91.6908,91.9841,91.6463,91.7619,15836.0
2021-03-25 09:40:00,103.26,103.39,103.09,103.13,18102.0,91.7974,91.913,91.6463,91.6819,18102.0
2021-03-25 09:45:00,103.1,103.36,103.05,103.29,17215.0,91.6552,91.8863,91.6108,91.8241,17215.0
2021-03-25 09:50:00,103.24,103.4,103.06,103.22,16488.0,91.7797,91.9219,91.6196,91.7619,16488.0
2021-03-25 09:55:00,103.15,103.51,103.13,103.48,22091.0,91.6997,92.0197,91.6819,91.993,22091.0
2021-03-25 10:00:00,103.44,103.49,103.13,103.27,19109.0,91.9575,92.0019,91.6819,91.8063,19109.0
2021-03-25 10:05:00,103.4,103.62,103.38,103.48,9969.0,91.9219,92.1175,91.9041,91.993,9969.0
2021-03-25 10:10:00,103.48,103.55,103.3,103.48,11002.0,91.993,92.0553,91.833,91.993,11002.0
2021-03-25 10:15:00,103.52,103.63,103.06,103.1,18528.0,92.0286,92.1264,91.6196,91.6552,18528.0
2021-03-25 10:20:00,103.14,103.14,102.83,102.95,16251.0,91.6908,91.6908,91.4152,91.5219,16251.0
2021-03-25 10:25:00,102.91,102.91,102.48,102.48,14208.0,91.4863,91.4863,91.104,91.104,14208.0
2021-03-25 10:30:00,102.5,102.73,102.41,102.69,15635.0,91.1218,91.3263,91.0418,91.2907,15635.0
2021-03-25 10:35:00,102.69,102.99,102.68,102.99,7488.0,91.2907,91.5574,91.2818,91.5574,7488.0
2021-03-25 10:40:00,102.99,103.3,102.98,103.3,7542.0,91.5574,91.833,91.5485,91.833,7542.0
2021-03-25 10:45:00,103.35,103.67,103.32,103.66,9666.0,91.8775,92.1619,91.8508,92.153,9666.0
2021-03-25 10:50:00,103.68,104.0,103.66,103.92,15883.0,92.1708,92.4553,92.153,92.3842,15883.0
2021-03-25 10:55:00,103.87,103.97,103.74,103.97,15650.0,92.3397,92.4286,92.2242,92.4286,15650.0
2021-03-25 11:00:00,103.93,104.07,103.82,103.97,27480.0,92.3931,92.5175,92.2953,92.4286,27480.0
2021-03-25 11:05:00,104.02,104.19,104.02,104.12,13222.0,92.4731,92.6242,92.4731,92.562,13222.0
2021-03-25 11:10:00,104.13,104.2,104.07,104.1,16712.0,92.5709,92.6331,92.5175,92.5442,16712.0
2021-03-25 11:15:00,104.11,104.16,103.87,103.96,11967.0,92.5531,92.5975,92.3397,92.4197,11967.0
2021-03-25 11:20:00,104.1,104.13,103.84,103.9,8170.0,92.5442,92.5709,92.3131,92.3664,8170.0
2021-03-25 11:25:00,103.9,104.15,103.83,104.0,11639.0,92.3664,92.5887,92.3042,92.4553,11639.0
2021-03-25 11:30:00,104.0,104.33,103.99,104.26,13237.0,92.4553,92.7487,92.4464,92.6864,13237.0
2021-03-25 11:35:00,104.24,104.34,104.2,104.22,12267.0,92.6687,92.7576,92.6331,92.6509,12267.0
2021-03-25 11:40:00,104.23,104.24,103.94,103.95,9535.0,92.6598,92.6687,92.402,92.4109,9535.0
2021-03-25 11:45:00,103.95,104.11,103.95,104.06,9083.0,92.4109,92.5531,92.4109,92.5086,9083.0
2021-03-25 11:50:00,104.08,104.25,104.04,104.21,7273.0,92.5264,92.6776,92.4909,92.642,7273.0
2021-03-25 11:55:00,104.21,104.51,104.18,104.47,14498.0,92.642,92.9087,92.6153,92.8731,14498.0
2021-03-25 12:00:00,104.49,104.53,104.2,104.29,12647.0,92.8909,92.9265,92.6331,92.7131,12647.0
2021-03-25 12:05:00,104.26,104.29,104.1,104.15,7337.0,92.6864,92.7131,92.5442,92.5887,7337.0
2021-03-25 12:10:00,104.21,104.27,104.02,104.05,6663.0,92.642,92.6953,92.4731,92.4998,6663.0
2021-03-25 12:15:00,104.07,104.3,104.07,104.27,13461.0,92.5175,92.722,92.5175,92.6953,13461.0
2021-03-25 12:20:00,104.25,104.26,104.13,104.22,12401.0,92.6776,92.6864,92.5709,92.6509,12401.0
2021-03-25 12:25:00,104.23,104.24,103.99,103.99,9517.0,92.6598,92.6687,92.4464,92.4464,9517.0
2021-03-25 12:30:00,104.01,104.07,103.92,104.03,6773.0,92.4642,92.5175,92.3842,92.482,6773.0
2021-03-25 12:35:00,104.05,104.18,104.0,104.18,5467.0,92.4998,92.6153,92.4553,92.6153,5467.0
2021-03-25 12:40:00,104.13,104.25,104.12,104.25,10845.0,92.5709,92.6776,92.562,92.6776,10845.0
2021-03-25 12:45:00,104.26,104.26,103.92,103.92,9336.0,92.6864,92.6864,92.3842,92.3842,9336.0
2021-03-25 12:50:00,103.95,103.96,103.81,103.9,8397.0,92.4109,92.4197,92.2864,92.3664,8397.0
2021-03-25 12:55:00,103.9,104.1,103.89,104.05,6573.0,92.3664,92.5442,92.3575,92.4998,6573.0
2021-03-25 13:00:00,104.05,104.09,103.89,104.09,9713.0,92.4998,92.5353,92.3575,92.5353,9713.0
2021-03-25 13:05:00,104.15,104.19,104.08,104.13,7558.0,92.5887,92.6242,92.5264,92.5709,7558.0
2021-03-25 13:10:00,104.15,104.18,103.99,104.15,9588.0,92.5887,92.6153,92.4464,92.5887,9588.0
2021-03-25 13:15:00,104.23,104.25,104.11,104.15,6486.0,92.6598,92.6776,92.5531,92.5887,6486.0
2021-03-25 13:20:00,104.15,104.17,103.99,103.99,6047.0,92.5887,92.6064,92.4464,92.4464,6047.0
2021-03-25 13:25:00,103.99,104.17,103.98,104.14,6748.0,92.4464,92.6064,92.4375,92.5798,6748.0
2021-03-25 13:30:00,104.14,104.26,104.03,104.03,7043.0,92.5798,92.6864,92.482,92.482,7043.0
2021-03-25 13:35:00,104.07,104.08,103.98,104.08,4318.0,92.5175,92.5264,92.4375,92.5264,4318.0
2021-03-25 13:40:00,104.1,104.22,104.1,104.21,18826.0,92.5442,92.6509,92.5442,92.642,18826.0
2021-03-25 13:45:00,104.21,104.29,104.15,104.24,12355.0,92.642,92.7131,92.5887,92.6687,12355.0
2021-03-25 13:50:00,104.24,104.29,104.16,104.17,5467.0,92.6687,92.7131,92.5975,92.6064,5467.0
2021-03-25 13:55:00,104.19,104.19,103.92,103.94,6336.0,92.6242,92.6242,92.3842,92.402,6336.0
2021-03-25 14:00:00,103.94,103.94,103.73,103.82,4382.0,92.402,92.402,92.2153,92.2953,4382.0
2021-03-25 14:05:00,103.8,103.8,103.64,103.73,5373.0,92.2775,92.2775,92.1353,92.2153,5373.0
2021-03-25 14:10:00,103.73,103.82,103.72,103.73,5685.0,92.2153,92.2953,92.2064,92.2153,5685.0
2021-03-25 14:15:00,103.76,103.81,103.64,103.75,7248.0,92.2419,92.2864,92.1353,92.2331,7248.0
2021-03-25 14:20:00,103.76,103.8,103.62,103.71,5360.0,92.2419,92.2775,92.1175,92.1975,5360.0
2021-03-25 14:25:00,103.72,103.75,103.59,103.65,5785.0,92.2064,92.2331,92.0908,92.1442,5785.0
2021-03-25 14:30:00,103.66,103.75,103.63,103.73,5680.0,92.153,92.2331,92.1264,92.2153,5680.0
2021-03-25 14:35:00,103.73,103.86,103.68,103.83,13230.0,92.2153,92.3308,92.1708,92.3042,13230.0
2021-03-25 14:40:00,103.81,103.91,103.8,103.87,7062.0,92.2864,92.3753,92.2775,92.3397,7062.0
2021-03-25 14:45:00,103.88,103.97,103.84,103.94,8505.0,92.3486,92.4286,92.3131,92.402,8505.0
2021-03-25 14:50:00,103.91,104.08,103.91,104.05,4508.0,92.3753,92.5264,92.3753,92.4998,4508.0
2021-03-25 14:55:00,104.02,104.08,103.96,104.05,5999.0,92.4731,92.5264,92.4197,92.4998,5999.0
2021-03-25 15:00:00,104.05,104.13,104.0,104.1,7998.0,92.4998,92.5709,92.4553,92.5442,7998.0
2021-03-25 15:05:00,104.16,104.21,104.1,104.14,4762.0,92.5975,92.642,92.5442,92.5798,4762.0
2021-03-25 15:10:00,104.15,104.28,104.15,104.18,12296.0,92.5887,92.7042,92.5887,92.6153,12296.0
2021-03-25 15:15:00,104.2,104.36,104.2,104.35,6455.0,92.6331,92.7753,92.6331,92.7664,6455.0
2021-03-25 15:20:00,104.37,104.49,104.35,104.42,10685.0,92.7842,92.8909,92.7664,92.8287,10685.0
2021-03-25 15:25:00,104.43,104.52,104.42,104.49,9724.0,92.8376,92.9176,92.8287,92.8909,9724.0
2021-03-25 15:30:00,104.49,104.64,104.46,104.57,16081.0,92.8909,93.0243,92.8642,92.962,16081.0
2021-03-25 15:35:00,104.56,104.59,104.5,104.54,10656.0,92.9531,92.9798,92.8998,92.9354,10656.0
2021-03-25 15:40:00,104.54,104.58,104.33,104.33,15105.0,92.9354,92.9709,92.7487,92.7487,15105.0
2021-03-25 15:45:00,104.36,104.47,104.33,104.45,11859.0,92.7753,92.8731,92.7487,92.8553,11859.0
2021-03-25 15:50:00,104.44,104.65,104.44,104.47,27840.0,92.8465,93.0331,92.8465,92.8731,27840.0
2021-03-25 15:55:00,104.46,104.54,104.34,104.52,79402.0,92.8642,92.9354,92.7576,92.9176,79402.0
2021-03-26 09:30:00,105.0,105.0,104.22,104.88,28641.0,93.3443,93.3443,92.6509,93.2376,28641.0
2021-03-26 09:35:00,104.92,104.97,104.73,104.77,9448.0,93.2732,93.3176,93.1043,93.1398,9448.0
2021-03-26 09:40:00,104.82,104.93,104.39,104.53,13883.0,93.1843,93.2821,92.802,92.9265,13883.0
2021-03-26 09:45:00,104.53,104.68,104.43,104.52,18992.0,92.9265,93.0598,92.8376,92.9176,18992.0
2021-03-26 09:50:00,104.49,104.97,104.37,104.8,21198.0,92.8909,93.3176,92.7842,93.1665,21198.0
2021-03-26 09:55:00,104.78,105.0,104.65,104.99,7988.0,93.1487,93.3443,93.0331,93.3354,7988.0
2021-03-26 10:00:00,104.98,104.99,104.65,104.85,32129.0,93.3265,93.3354,93.0331,93.2109,32129.0
2021-03-26 10:05:00,104.78,104.85,104.64,104.64,16576.0,93.1487,93.2109,93.0243,93.0243,16576.0
2021-03-26 10:10:00,104.66,104.71,104.49,104.5,17018.0,93.042,93.0865,92.8909,92.8998,17018.0
2021-03-26 10:15:00,104.51,104.52,104.08,104.15,20482.0,92.9087,92.9176,92.5264,92.5887,20482.0
2021-03-26 10:20:00,104.16,104.42,104.1,104.42,9103.0,92.5975,92.8287,92.5442,92.8287,9103.0
2021-03-26 10:25:00,104.43,104.47,104.28,104.32,8918.0,92.8376,92.8731,92.7042,92.7398,8918.0
2021-03-26 10:30:00,104.28,104.53,104.27,104.36,8885.0,92.7042,92.9265,92.6953,92.7753,8885.0
2021-03-26 10:35:00,104.36,104.49,104.34,104.44,13741.0,92.7753,92.8909,92.7576,92.8465,13741.0
2021-03-26 10:40:00,104.48,104.5,104.28,104.31,10325.0,92.882,92.8998,92.7042,92.7309,10325.0
2021-03-26 10:45:00,104.35,104.56,104.35,104.54,16038.0,92.7664,92.9531,92.7664,92.9354,16038.0
2021-03-26 10:50:00,104.56,104.84,104.55,104.84,8304.0,92.9531,93.2021,92.9442,93.2021,8304.0
2021-03-26 10:55:00,104.82,104.85,104.76,104.77,13015.0,93.1843,93.2109,93.1309,93.1398,13015.0
2021-03-26 11:00:00,104.78,104.92,104.76,104.91,31575.0,93.1487,93.2732,93.1309,93.2643,31575.0
2021-03-26 11:05:00,104.91,104.91,104.68,104.78,12917.0,93.2643,93.2643,93.0598,93.1487,12917.0
2021-03-26 11:10:00,104.74,104.75,104.58,104.67,21418.0,93.1132,93.122,92.9709,93.0509,21418.0
2021-03-26 11:15:00,104.65,104.7,104.57,104.58,10368.0,93.0331,93.0776,92.962,92.9709,10368.0
2021-03-26 11:20:00,104.55,104.66,104.45,104.66,11498.0,92.9442,93.042,92.8553,93.042,11498.0
2021-03-26 11:25:00,104.71,104.71,104.48,104.66,10249.0,93.0865,93.0865,92.882,93.042,10249.0
2021-03-26 11:30:00,104.65,104.77,104.61,104.62,9238.0,93.0331,93.1398,92.9976,93.0065,9238.0
2021-03-26 11:35:00,104.63,104.79,104.63,104.76,9315.0,93.0154,93.1576,93.0154,93.1309,9315.0
2021-03-26 11:40:00,104.78,104.9,104.76,104.84,10347.0,93.1487,93.2554,93.1309,93.2021,10347.0
2021-03-26 11:45:00,104.83,104.94,104.81,104.91,14491.0,93.1932,93.291,93.1754,93.2643,14491.0
2021-03-26 11:50:00,104.91,104.94,104.84,104.85,17485.0,93.2643,93.291,93.2021,93.2109,17485.0
2021-03-26 11:55:00,104.84,105.01,104.78,105.01,14620.0,93.2021,93.3532,93.1487,93.3532,14620.0
2021-03-26 12:00:00,105.02,105.1,104.9,105.01,14962.0,93.3621,93.4332,93.2554,93.3532,14962.0
2021-03-26 12:05:00,105.01,105.05,104.99,105.05,13045.0,93.3532,93.3887,93.3354,93.3887,13045.0
2021-03-26 12:10:00,105.06,105.18,105.01,105.16,20581.0,93.3976,93.5043,93.3532,93.4865,20581.0
2021-03-26 12:15:00,105.14,105.19,105.07,105.1,16296.0,93.4688,93.5132,93.4065,93.4332,16296.0
2021-03-26 12:20:00,105.11,105.18,105.04,105.18,8980.0,93.4421,93.5043,93.3799,93.5043,8980.0
2021-03-26 12:25:00,105.18,105.2,105.13,105.15,19109.0,93.5043,93.5221,93.4599,93.4776,19109.0
2021-03-26 12:30:00,105.15,105.34,105.06,105.34,8052.0,93.4776,93.6466,93.3976,93.6466,8052.0
2021-03-26 12:35:00,105.32,105.35,105.28,105.32,8782.0,93.6288,93.6554,93.5932,93.6288,8782.0
2021-03-26 12:40:00,105.32,105.5,105.31,105.46,7461.0,93.6288,93.7888,93.6199,93.7532,7461.0
2021-03-26 12:45:00,105.46,105.49,105.36,105.43,14178.0,93.7532,93.7799,93.6643,93.7266,14178.0
2021-03-26 12:50:00,105.44,105.44,105.27,105.36,13938.0,93.7355,93.7355,93.5843,93.6643,13938.0
2021-03-26 12:55:00,105.38,105.4,105.29,105.33,10668.0,93.6821,93.6999,93.6021,93.6377,10668.0
2021-03-26 13:00:00,105.35,105.55,105.28,105.55,19889.0,93.6554,93.8332,93.5932,93.8332,19889.0
2021-03-26 13:05:00,105.54,105.74,105.54,105.68,12823.0,93.8244,94.0022,93.8244,93.9488,12823.0
2021-03-26 13:10:00,105.69,105.7,105.49,105.5,9174.0,93.9577,93.9666,93.7799,93.7888,9174.0
2021-03-26 13:15:00,105.51,105.52,105.32,105.34,11555.0,93.7977,93.8066,93.6288,93.6466,11555.0
2021-03-26 13:20:00,105.34,105.52,105.34,105.5,8107.0,93.6466,93.8066,93.6466,93.7888,8107.0
2021-03-26 13:25:00,105.49,105.57,105.44,105.55,8660.0,93.7799,93.851,93.7355,93.8332,8660.0
2021-03-26 13:30:00,105.54,105.58,105.46,105.46,10378.0,93.8244,93.8599,93.7532,93.7532,10378.0
2021-03-26 13:35:00,105.46,105.48,105.31,105.35,10850.0,93.7532,93.771,93.6199,93.6554,10850.0
2021-03-26 13:40:00,105.37,105.41,105.21,105.25,10885.0,93.6732,93.7088,93.531,93.5665,10885.0
2021-03-26 13:45:00,105.24,105.29,105.11,105.12,22996.0,93.5577,93.6021,93.4421,93.451,22996.0
2021-03-26 13:50:00,105.14,105.37,105.13,105.37,11567.0,93.4688,93.6732,93.4599,93.6732,11567.0
2021-03-26 13:55:00,105.38,105.38,105.24,105.24,12525.0,93.6821,93.6821,93.5577,93.5577,12525.0
2021-03-26 14:00:00,105.25,105.3,105.22,105.24,21738.0,93.5665,93.611,93.5399,93.5577,21738.0
2021-03-26 14:05:00,105.23,105.23,104.98,105.05,21162.0,93.5488,93.5488,93.3265,93.3887,21162.0
2021-03-26 14:10:00,105.04,105.11,104.96,105.02,38126.0,93.3799,93.4421,93.3087,93.3621,38126.0
2021-03-26 14:15:00,105.05,105.38,105.05,105.35,9473.0,93.3887,93.6821,93.3887,93.6554,9473.0
2021-03-26 14:20:00,105.39,105.54,105.39,105.46,19120.0,93.691,93.8244,93.691,93.7532,19120.0
2021-03-26 14:25:00,105.45,105.75,105.45,105.75,14681.0,93.7443,94.011,93.7443,94.011,14681.0
2021-03-26 14:30:00,105.75,105.77,105.63,105.74,17103.0,94.011,94.0288,93.9044,94.0022,17103.0
2021-03-26 14:35:00,105.72,105.82,105.64,105.74,16171.0,93.9844,94.0733,93.9133,94.0022,16171.0
2021-03-26 14:40:00,105.74,105.84,105.7,105.76,14178.0,94.0022,94.091,93.9666,94.0199,14178.0
2021-03-26 14:45:00,105.76,105.83,105.57,105.57,13551.0,94.0199,94.0822,93.851,93.851,13551.0
2021-03-26 14:50:00,105.56,105.87,105.56,105.79,21591.0,93.8421,94.1177,93.8421,94.0466,21591.0
2021-03-26 14:55:00,105.77,105.81,105.62,105.68,21181.0,94.0288,94.0644,93.8955,93.9488,21181.0
2021-03-26 15:00:00,105.67,105.69,105.48,105.5,38104.0,93.9399,93.9577,93.771,93.7888,38104.0
2021-03-26 15:05:00,105.51,105.53,105.44,105.5,19072.0,93.7977,93.8155,93.7355,93.7888,19072.0
2021-03-26 15:10:00,105.52,105.59,105.47,105.49,25568.0,93.8066,93.8688,93.7621,93.7799,25568.0
2021-03-26 15:15:00,105.51,105.8,105.5,105.8,15363.0,93.7977,94.0555,93.7888,94.0555,15363.0
2021-03-26 15:20:00,105.84,105.86,105.58,105.59,13739.0,94.091,94.1088,93.8599,93.8688,13739.0
2021-03-26 15:25:00,105.58,105.71,105.57,105.7,17810.0,93.8599,93.9755,93.851,93.9666,17810.0
2021-03-26 15:30:00,105.71,106.13,105.66,106.09,19191.0,93.9755,94.3489,93.931,94.3133,19191.0
2021-03-26 15:35:00,106.09,106.28,106.03,106.11,34404.0,94.3133,94.4822,94.26,94.3311,34404.0
2021-03-26 15:40:00,106.11,106.12,105.88,105.93,33169.0,94.3311,94.34,94.1266,94.1711,33169.0
2021-03-26 15:45:00,105.94,106.15,105.92,106.15,22953.0,94.1799,94.3666,94.1622,94.3666,22953.0
2021-03-26 15:50:00,106.15,106.33,106.06,106.32,62958.0,94.3666,94.5267,94.2866,94.5178,62958.0
2021-03-26 15:55:00,106.32,106.96,106.31,106.78,212973.0,94.5178,95.0867,94.5089,94.9267,212973.0
2021-03-29 09:30:00,106.73,106.73,105.59,106.05,65740.0,94.8823,94.8823,93.8688,94.2777,65740.0
2021-03-29 09:35:00,106.05,106.22,105.78,106.13,23080.0,94.2777,94.4289,94.0377,94.3489,23080.0
2021-03-29 09:40:00,106.13,106.13,105.52,105.68,13197.0,94.3489,94.3489,93.8066,93.9488,13197.0
2021-03-29 09:45:00,105.67,105.78,105.32,105.75,13063.0,93.9399,94.0377,93.6288,94.011,13063.0
2021-03-29 09:50:00,105.74,105.74,105.47,105.57,9121.0,94.0022,94.0022,93.7621,93.851,9121.0
2021-03-29 09:55:00,105.56,105.6,105.32,105.43,9579.0,93.8421,93.8777,93.6288,93.7266,9579.0
2021-03-29 10:00:00,105.47,105.51,105.36,105.46,22649.0,93.7621,93.7977,93.6643,93.7532,22649.0
2021-03-29 10:05:00,105.43,105.51,105.33,105.33,13265.0,93.7266,93.7977,93.6377,93.6377,13265.0
2021-03-29 10:10:00,105.32,105.32,104.99,105.06,9845.0,93.6288,93.6288,93.3354,93.3976,9845.0
2021-03-29 10:15:00,105.12,105.35,105.12,105.27,9100.0,93.451,93.6554,93.451,93.5843,9100.0
2021-03-29 10:20:00,105.26,105.43,105.21,105.27,7010.0,93.5754,93.7266,93.531,93.5843,7010.0
2021-03-29 10:25:00,105.31,105.5,105.31,105.32,10216.0,93.6199,93.7888,93.6199,93.6288,10216.0
2021-03-29 10:30:00,105.25,105.42,105.25,105.39,6905.0,93.5665,93.7177,93.5665,93.691,6905.0
2021-03-29 10:35:00,105.42,105.57,105.38,105.57,8712.0,93.7177,93.851,93.6821,93.851,8712.0
2021-03-29 10:40:00,105.56,105.67,105.42,105.45,8644.0,93.8421,93.9399,93.7177,93.7443,8644.0
2021-03-29 10:45:00,105.43,105.48,105.27,105.48,14743.0,93.7266,93.771,93.5843,93.771,14743.0
2021-03-29 10:50:00,105.48,105.54,105.33,105.39,10654.0,93.771,93.8244,93.6377,93.691,10654.0
2021-03-29 10:55:00,105.4,105.48,105.22,105.44,11894.0,93.6999,93.771,93.5399,93.7355,11894.0
2021-03-29 11:00:00,105.39,105.48,105.27,105.33,19898.0,93.691,93.771,93.5843,93.6377,19898.0
2021-03-29 11:05:00,105.3,105.35,105.2,105.34,11844.0,93.611,93.6554,93.5221,93.6466,11844.0
2021-03-29 11:10:00,105.36,105.66,105.36,105.64,17164.0,93.6643,93.931,93.6643,93.9133,17164.0
2021-03-29 11:15:00,105.64,105.8,105.54,105.78,12450.0,93.9133,94.0555,93.8244,94.0377,12450.0
2021-03-29 11:20:00,105.76,105.81,105.57,105.73,23354.0,94.0199,94.0644,93.851,93.9933,23354.0
2021-03-29 11:25:00,105.72,105.94,105.69,105.94,12773.0,93.9844,94.1799,93.9577,94.1799,12773.0
2021-03-29 11:30:00,105.94,106.0,105.85,105.93,12433.0,94.1799,94.2333,94.0999,94.1711,12433.0
2021-03-29 11:35:00,105.92,106.14,105.86,106.09,12181.0,94.1622,94.3577,94.1088,94.3133,12181.0
2021-03-29 11:40:00,106.09,106.11,105.9,106.01,8742.0,94.3133,94.3311,94.1444,94.2422,8742.0
2021-03-29 11:45:00,105.98,106.03,105.85,105.95,7609.0,94.2155,94.26,94.0999,94.1888,7609.0
2021-03-29 11:50:00,106.0,106.01,105.79,105.83,15076.0,94.2333,94.2422,94.0466,94.0822,15076.0
2021-03-29 11:55:00,105.8,105.87,105.75,105.81,23326.0,94.0555,94.1177,94.011,94.0644,23326.0
2021-03-29 12:00:00,105.79,105.86,105.68,105.69,5961.0,94.0466,94.1088,93.9488,93.9577,5961.0
2021-03-29 12:05:00,105.73,105.83,105.64,105.64,3936.0,93.9933,94.0822,93.9133,93.9133,3936.0
2021-03-29 12:10:00,105.64,105.76,105.56,105.76,6059.0,93.9133,94.0199,93.8421,94.0199,6059.0
2021-03-29 12:15:00,105.76,105.76,105.6,105.64,9024.0,94.0199,94.0199,93.8777,93.9133,9024.0
2021-03-29 12:20:00,105.66,105.73,105.6,105.68,28036.0,93.931,93.9933,93.8777,93.9488,28036.0
2021-03-29 12:25:00,105.71,105.88,105.71,105.82,14366.0,93.9755,94.1266,93.9755,94.0733,14366.0
2021-03-29 12:30:00,105.82,105.97,105.76,105.97,9893.0,94.0733,94.2066,94.0199,94.2066,9893.0
2021-03-29 12:35:00,106.0,106.09,105.96,105.97,8821.0,94.2333,94.3133,94.1977,94.2066,8821.0
2021-03-29 12:40:00,105.98,106.09,105.92,106.04,19972.0,94.2155,94.3133,94.1622,94.2688,19972.0
2021-03-29 12:45:00,106.04,106.17,105.98,106.11,20162.0,94.2688,94.3844,94.2155,94.3311,20162.0
2021-03-29 12:50:00,106.11,106.27,106.06,106.2,23523.0,94.3311,94.4733,94.2866,94.4111,23523.0
2021-03-29 12:55:00,106.24,106.29,106.11,106.18,32455.0,94.4466,94.4911,94.3311,94.3933,32455.0
2021-03-29 13:00:00,106.17,106.24,106.06,106.06,28167.0,94.3844,94.4466,94.2866,94.2866,28167.0
2021-03-29 13:05:00,106.08,106.09,105.91,106.01,61579.0,94.3044,94.3133,94.1533,94.2422,61579.0
2021-03-29 13:10:00,106.03,106.06,105.88,105.88,15077.0,94.26,94.2866,94.1266,94.1266,15077.0
2021-03-29 13:15:00,105.87,105.91,105.78,105.88,31189.0,94.1177,94.1533,94.0377,94.1266,31189.0
2021-03-29 13:20:00,105.89,106.07,105.82,105.91,34858.0,94.1355,94.2955,94.0733,94.1533,34858.0
2021-03-29 13:25:00,105.91,106.32,105.91,106.2,28927.0,94.1533,94.5178,94.1533,94.4111,28927.0
2021-03-29 13:30:00,106.2,106.26,106.1,106.21,61360.0,94.4111,94.4644,94.3222,94.42,61360.0
2021-03-29 13:35:00,106.2,106.31,106.16,106.28,20876.0,94.4111,94.5089,94.3755,94.4822,20876.0
2021-03-29 13:40:00,106.27,106.44,106.26,106.41,8022.0,94.4733,94.6244,94.4644,94.5978,8022.0
2021-03-29 13:45:00,106.4,106.44,106.34,106.41,40748.0,94.5889,94.6244,94.5355,94.5978,40748.0
2021-03-29 13:50:00,106.42,106.44,106.3,106.44,33741.0,94.6067,94.6244,94.5,94.6244,33741.0
2021-03-29 13:55:00,106.44,106.44,106.19,106.21,8644.0,94.6244,94.6244,94.4022,94.42,8644.0
2021-03-29 14:00:00,106.21,106.26,106.08,106.17,9875.0,94.42,94.4644,94.3044,94.3844,9875.0
2021-03-29 14:05:00,106.18,106.41,106.18,106.41,9665.0,94.3933,94.5978,94.3933,94.5978,9665.0
2021-03-29 14:10:00,106.42,106.42,106.2,106.34,12822.0,94.6067,94.6067,94.4111,94.5355,12822.0
2021-03-29 14:15:00,106.33,106.35,106.22,106.35,5112.0,94.5267,94.5444,94.4289,94.5444,5112.0
2021-03-29 14:20:00,106.33,106.44,106.33,106.39,10567.0,94.5267,94.6244,94.5267,94.58,10567.0
2021-03-29 14:25:00,106.39,106.57,106.36,106.53,4204.0,94.58,94.74,94.5533,94.7045,4204.0
2021-03-29 14:30:00,106.53,106.53,106.41,106.48,5357.0,94.7045,94.7045,94.5978,94.66,5357.0
2021-03-29 14:35:00,106.48,106.48,106.33,106.42,7150.0,94.66,94.66,94.5267,94.6067,7150.0
2021-03-29 14:40:00,106.45,106.49,106.39,106.46,11075.0,94.6333,94.6689,94.58,94.6422,11075.0
2021-03-29 14:45:00,106.45,106.63,106.39,106.55,9681.0,94.6333,94.7934,94.58,94.7222,9681.0
2021-03-29 14:50:00,106.55,106.62,106.47,106.56,5765.0,94.7222,94.7845,94.6511,94.7311,5765.0
2021-03-29 14:55:00,106.57,106.67,106.52,106.67,10386.0,94.74,94.8289,94.6956,94.8289,10386.0
2021-03-29 15:00:00,106.68,106.85,106.68,106.85,13692.0,94.8378,94.9889,94.8378,94.9889,13692.0
2021-03-29 15:05:00,106.84,106.9,106.79,106.86,16043.0,94.98,95.0334,94.9356,94.9978,16043.0
2021-03-29 15:10:00,106.83,106.87,106.8,106.82,10956.0,94.9712,95.0067,94.9445,94.9623,10956.0
2021-03-29 15:15:00,106.81,106.94,106.78,106.91,12315.0,94.9534,95.0689,94.9267,95.0423,12315.0
2021-03-29 15:20:00,106.89,106.96,106.81,106.91,12923.0,95.0245,95.0867,94.9534,95.0423,12923.0
2021-03-29 15:25:00,106.92,106.98,106.81,106.95,16576.0,95.0512,95.1045,94.9534,95.0778,16576.0
2021-03-29 15:30:00,106.96,107.24,106.95,107.04,73057.0,95.0867,95.3356,95.0778,95.1578,73057.0
2021-03-29 15:35:00,107.03,107.15,106.91,106.98,30426.0,95.149,95.2556,95.0423,95.1045,30426.0
2021-03-29 15:40:00,106.97,107.03,106.89,106.94,26810.0,95.0956,95.149,95.0245,95.0689,26810.0
2021-03-29 15:45:00,106.95,107.02,106.83,106.84,32598.0,95.0778,95.1401,94.9712,94.98,32598.0
2021-03-29 15:50:00,106.86,106.88,106.7,106.83,82154.0,94.9978,95.0156,94.8556,94.9712,82154.0
2021-03-29 15:55:00,106.82,106.85,106.68,106.8,189567.0,94.9623,94.9889,94.8378,94.9445,189567.0
2021-03-30 09:30:00,106.48,106.65,106.28,106.44,34119.0,94.66,94.8111,94.4822,94.6244,34119.0
2021-03-30 09:35:00,106.46,106.72,106.26,106.72,32002.0,94.6422,94.8734,94.4644,94.8734,32002.0
2021-03-30 09:40:00,106.66,106.7,106.31,106.66,17703.0,94.82,94.8556,94.5089,94.82,17703.0
2021-03-30 09:45:00,106.65,106.76,106.47,106.58,14961.0,94.8111,94.9089,94.6511,94.7489,14961.0
2021-03-30 09:50:00,106.56,106.89,106.51,106.69,10519.0,94.7311,95.0245,94.6867,94.8467,10519.0
2021-03-30 09:55:00,106.71,106.71,106.33,106.33,6898.0,94.8645,94.8645,94.5267,94.5267,6898.0
2021-03-30 10:00:00,106.36,106.43,106.27,106.38,18371.0,94.5533,94.6156,94.4733,94.5711,18371.0
2021-03-30 10:05:00,106.44,106.5,106.21,106.36,13721.0,94.6244,94.6778,94.42,94.5533,13721.0
2021-03-30 10:10:00,106.34,106.53,106.3,106.48,10591.0,94.5355,94.7045,94.5,94.66,10591.0
2021-03-30 10:15:00,106.46,106.46,106.09,106.21,26515.0,94.6422,94.6422,94.3133,94.42,26515.0
2021-03-30 10:20:00,106.13,106.16,105.98,106.09,15491.0,94.3489,94.3755,94.2155,94.3133,15491.0
2021-03-30 10:25:00,106.07,106.46,106.07,106.46,13020.0,94.2955,94.6422,94.2955,94.6422,13020.0
2021-03-30 10:30:00,106.48,106.5,106.29,106.29,12590.0,94.66,94.6778,94.4911,94.4911,12590.0
2021-03-30 10:35:00,106.26,106.42,106.24,106.35,16128.0,94.4644,94.6067,94.4466,94.5444,16128.0
2021-03-30 10:40:00,106.35,106.72,106.33,106.52,31496.0,94.5444,94.8734,94.5267,94.6956,31496.0
2021-03-30 10:45:00,106.51,106.57,106.44,106.49,16691.0,94.6867,94.74,94.6244,94.6689,16691.0
2021-03-30 10:50:00,106.52,106.52,106.23,106.26,7899.0,94.6956,94.6956,94.4378,94.4644,7899.0
2021-03-30 10:55:00,106.24,106.24,106.03,106.06,12085.0,94.4466,94.4466,94.26,94.2866,12085.0
2021-03-30 11:00:00,106.07,106.18,105.96,106.13,12716.0,94.2955,94.3933,94.1977,94.3489,12716.0
2021-03-30 11:05:00,106.09,106.14,106.04,106.06,13439.0,94.3133,94.3577,94.2688,94.2866,13439.0
2021-03-30 11:10:00,106.06,106.08,105.77,105.8,10811.0,94.2866,94.3044,94.0288,94.0555,10811.0
2021-03-30 11:15:00,105.81,105.92,105.81,105.87,11232.0,94.0644,94.1622,94.0644,94.1177,11232.0
2021-03-30 11:20:00,105.88,105.95,105.84,105.88,6049.0,94.1266,94.1888,94.091,94.1266,6049.0
2021-03-30 11:25:00,105.88,105.88,105.79,105.88,4625.0,94.1266,94.1266,94.0466,94.1266,4625.0
2021-03-30 11:30:00,105.9,106.15,105.86,106.07,6326.0,94.1444,94.3666,94.1088,94.2955,6326.0
2021-03-30 11:35:00,106.1,106.11,105.93,106.08,7946.0,94.3222,94.3311,94.1711,94.3044,7946.0
2021-03-30 11:40:00,106.07,106.17,106.03,106.14,7290.0,94.2955,94.3844,94.26,94.3577,7290.0
2021-03-30 11:45:00,106.13,106.21,105.94,105.96,14445.0,94.3489,94.42,94.1799,94.1977,14445.0
2021-03-30 11:50:00,105.98,106.19,105.97,106.14,10512.0,94.2155,94.4022,94.2066,94.3577,10512.0
2021-03-30 11:55:00,106.14,106.31,106.11,106.23,12589.0,94.3577,94.5089,94.3311,94.4378,12589.0
2021-03-30 12:00:00,106.21,106.35,106.17,106.27,18549.0,94.42,94.5444,94.3844,94.4733,18549.0
2021-03-30 12:05:00,106.28,106.35,106.19,106.2,7700.0,94.4822,94.5444,94.4022,94.4111,7700.0
2021-03-30 12:10:00,106.21,106.43,106.17,106.38,23494.0,94.42,94.6156,94.3844,94.5711,23494.0
2021-03-30 12:15:00,106.38,106.5,106.32,106.32,15252.0,94.5711,94.6778,94.5178,94.5178,15252.0
2021-03-30 12:20:00,106.33,106.53,106.33,106.44,10217.0,94.5267,94.7045,94.5267,94.6244,10217.0
2021-03-30 12:25:00,106.43,106.53,106.33,106.33,16120.0,94.6156,94.7045,94.5267,94.5267,16120.0
2021-03-30 12:30:00,106.35,106.57,106.34,106.47,27651.0,94.5444,94.74,94.5355,94.6511,27651.0
2021-03-30 12:35:00,106.44,106.47,106.35,106.39,6959.0,94.6244,94.6511,94.5444,94.58,6959.0
2021-03-30 12:40:00,106.39,106.43,106.28,106.28,12050.0,94.58,94.6156,94.4822,94.4822,12050.0
2021-03-30 12:45:00,106.28,106.42,106.28,106.35,18658.0,94.4822,94.6067,94.4822,94.5444,18658.0
2021-03-30 12:50:00,106.38,106.47,106.37,106.43,17131.0,94.5711,94.6511,94.5622,94.6156,17131.0
2021-03-30 12:55:00,106.42,106.48,106.35,106.46,9942.0,94.6067,94.66,94.5444,94.6422,9942.0
2021-03-30 13:00:00,106.46,106.46,106.34,106.38,7109.0,94.6422,94.6422,94.5355,94.5711,7109.0
2021-03-30 13:05:00,106.39,106.41,106.31,106.41,10637.0,94.58,94.5978,94.5089,94.5978,10637.0
2021-03-30 13:10:00,106.38,106.48,106.38,106.46,12933.0,94.5711,94.66,94.5711,94.6422,12933.0
2021-03-30 13:15:00,106.5,106.64,106.44,106.56,17293.0,94.6778,94.8022,94.6244,94.7311,17293.0
2021-03-30 13:20:00,106.57,106.61,106.51,106.58,11357.0,94.74,94.7756,94.6867,94.7489,11357.0
2021-03-30 13:25:00,106.58,106.65,106.55,106.58,12125.0,94.7489,94.8111,94.7222,94.7489,12125.0
2021-03-30 13:30:00,106.58,106.6,106.44,106.55,10509.0,94.7489,94.7667,94.6244,94.7222,10509.0
2021-03-30 13:35:00,106.53,106.55,106.43,106.46,5434.0,94.7045,94.7222,94.6156,94.6422,5434.0
2021-03-30 13:40:00,106.5,106.63,106.48,106.59,12273.0,94.6778,94.7934,94.66,94.7578,12273.0
2021-03-30 13:45:00,106.59,106.64,106.58,106.63,12834.0,94.7578,94.8022,94.7489,94.7934,12834.0
2021-03-30 13:50:00,106.64,106.68,106.6,106.67,10792.0,94.8022,94.8378,94.7667,94.8289,10792.0
2021-03-30 13:55:00,106.69,106.8,106.69,106.79,15487.0,94.8467,94.9445,94.8467,94.9356,15487.0
2021-03-30 14:00:00,106.78,106.83,106.73,106.77,21247.0,94.9267,94.9712,94.8823,94.9178,21247.0
2021-03-30 14:05:00,106.79,106.81,106.7,106.77,11637.0,94.9356,94.9534,94.8556,94.9178,11637.0
2021-03-30 14:10:00,106.78,106.79,106.64,106.72,13250.0,94.9267,94.9356,94.8022,94.8734,13250.0
2021-03-30 14:15:00,106.7,106.84,106.68,106.84,13861.0,94.8556,94.98,94.8378,94.98,13861.0
2021-03-30 14:20:00,106.84,106.85,106.68,106.73,16516.0,94.98,94.9889,94.8378,94.8823,16516.0
2021-03-30 14:25:00,106.76,106.82,106.64,106.74,8013.0,94.9089,94.9623,94.8022,94.8911,8013.0
2021-03-30 14:30:00,106.72,106.81,106.65,106.69,10493.0,94.8734,94.9534,94.8111,94.8467,10493.0
2021-03-30 14:35:00,106.67,106.68,106.62,106.65,8863.0,94.8289,94.8378,94.7845,94.8111,8863.0
2021-03-30 14:40:00,106.64,106.73,106.63,106.68,8476.0,94.8022,94.8823,94.7934,94.8378,8476.0
2021-03-30 14:45:00,106.68,106.82,106.67,106.82,12079.0,94.8378,94.9623,94.8289,94.9623,12079.0
2021-03-30 14:50:00,106.82,106.86,106.76,106.83,13461.0,94.9623,94.9978,94.9089,94.9712,13461.0
2021-03-30 14:55:00,106.84,107.03,106.8,106.95,18606.0,94.98,95.149,94.9445,95.0778,18606.0
2021-03-30 15:00:00,106.95,106.95,106.79,106.87,23414.0,95.0778,95.0778,94.9356,95.0067,23414.0
2021-03-30 15:05:00,106.83,106.97,106.83,106.92,11932.0,94.9712,95.0956,94.9712,95.0512,11932.0
2021-03-30 15:10:00,106.91,106.93,106.65,106.66,17408.0,95.0423,95.0601,94.8111,94.82,17408.0
2021-03-30 15:15:00,106.66,106.7,106.57,106.63,10727.0,94.82,94.8556,94.74,94.7934,10727.0
2021-03-30 15:20:00,106.67,106.72,106.62,106.71,12294.0,94.8289,94.8734,94.7845,94.8645,12294.0
2021-03-30 15:25:00,106.72,106.75,106.58,106.65,18301.0,94.8734,94.9,94.7489,94.8111,18301.0
2021-03-30 15:30:00,106.62,106.64,106.43,106.49,18230.0,94.7845,94.8022,94.6156,94.6689,18230.0
2021-03-30 15:35:00,106.5,106.64,106.45,106.51,27614.0,94.6778,94.8022,94.6333,94.6867,27614.0
2021-03-30 15:40:00,106.53,106.66,106.5,106.61,27915.0,94.7045,94.82,94.6778,94.7756,27915.0
2021-03-30 15:45:00,106.62,106.71,106.53,106.71,36760.0,94.7845,94.8645,94.7045,94.8645,36760.0
2021-03-30 15:50:00,106.7,106.76,106.58,106.67,74612.0,94.8556,94.9089,94.7489,94.8289,74612.0
2021-03-30 15:55:00,106.67,106.81,106.54,106.78,180810.0,94.8289,94.9534,94.7133,94.9267,180810.0
2021-03-31 09:30:00,106.45,106.86,105.91,106.18,45785.0,94.6333,94.9978,94.1533,94.3933,45785.0
2021-03-31 09:35:00,106.2,106.29,105.94,106.17,12472.0,94.4111,94.4911,94.1799,94.3844,12472.0
2021-03-31 09:40:00,106.18,106.46,105.65,105.65,10724.0,94.3933,94.6422,93.9221,93.9221,10724.0
2021-03-31 09:45:00,105.73,105.77,105.35,105.5,12448.0,93.9933,94.0288,93.6554,93.7888,12448.0
2021-03-31 09:50:00,105.49,105.66,105.32,105.42,20589.0,93.7799,93.931,93.6288,93.7177,20589.0
2021-03-31 09:55:00,105.5,105.55,105.2,105.4,10449.0,93.7888,93.8332,93.5221,93.6999,10449.0
2021-03-31 10:00:00,105.35,105.69,105.25,105.64,28104.0,93.6554,93.9577,93.5665,93.9133,28104.0
2021-03-31 10:05:00,105.72,105.84,105.62,105.83,15203.0,93.9844,94.091,93.8955,94.0822,15203.0
2021-03-31 10:10:00,105.85,106.12,105.85,105.96,12316.0,94.0999,94.34,94.0999,94.1977,12316.0
2021-03-31 10:15:00,105.97,105.99,105.8,105.8,22434.0,94.2066,94.2244,94.0555,94.0555,22434.0
2021-03-31 10:20:00,105.76,105.94,105.74,105.76,12855.0,94.0199,94.1799,94.0022,94.0199,12855.0
2021-03-31 10:25:00,105.76,105.91,105.6,105.6,11789.0,94.0199,94.1533,93.8777,93.8777,11789.0
2021-03-31 10:30:00,105.59,105.61,105.44,105.51,11107.0,93.8688,93.8866,93.7355,93.7977,11107.0
2021-03-31 10:35:00,105.44,105.61,105.39,105.52,12349.0,93.7355,93.8866,93.691,93.8066,12349.0
2021-03-31 10:40:00,105.55,105.84,105.52,105.79,13878.0,93.8332,94.091,93.8066,94.0466,13878.0
2021-03-31 10:45:00,105.77,106.01,105.72,105.98,11881.0,94.0288,94.2422,93.9844,94.2155,11881.0
2021-03-31 10:50:00,105.98,106.28,105.97,106.28,22702.0,94.2155,94.4822,94.2066,94.4822,22702.0
2021-03-31 10:55:00,106.3,106.32,106.12,106.21,14692.0,94.5,94.5178,94.34,94.42,14692.0
2021-03-31 11:00:00,106.16,106.16,105.9,105.92,12094.0,94.3755,94.3755,94.1444,94.1622,12094.0
2021-03-31 11:05:00,105.93,105.93,105.8,105.92,13257.0,94.1711,94.1711,94.0555,94.1622,13257.0
2021-03-31 11:10:00,105.94,106.08,105.88,106.06,9372.0,94.1799,94.3044,94.1266,94.2866,9372.0
2021-03-31 11:15:00,106.06,106.14,106.03,106.07,16687.0,94.2866,94.3577,94.26,94.2955,16687.0
2021-03-31 11:20:00,106.05,106.16,105.99,106.0,10751.0,94.2777,94.3755,94.2244,94.2333,10751.0
2021-03-31 11:25:00,106.0,106.05,105.95,105.97,8366.0,94.2333,94.2777,94.1888,94.2066,8366.0
2021-03-31 11:30:00,105.95,106.01,105.89,105.91,15668.0,94.1888,94.2422,94.1355,94.1533,15668.0
2021-03-31 11:35:00,105.9,106.26,105.88,106.26,10162.0,94.1444,94.4644,94.1266,94.4644,10162.0
2021-03-31 11:40:00,106.26,106.38,106.16,106.17,12743.0,94.4644,94.5711,94.3755,94.3844,12743.0
2021-03-31 11:45:00,106.16,106.38,106.15,106.29,14523.0,94.3755,94.5711,94.3666,94.4911,14523.0
2021-03-31 11:50:00,106.31,106.51,106.29,106.37,6667.0,94.5089,94.6867,94.4911,94.5622,6667.0
2021-03-31 11:55:00,106.34,106.48,106.34,106.42,9024.0,94.5355,94.66,94.5355,94.6067,9024.0
2021-03-31 12:00:00,106.4,106.42,106.3,106.39,10878.0,94.5889,94.6067,94.5,94.58,10878.0
2021-03-31 12:05:00,106.38,106.42,106.3,106.36,8712.0,94.5711,94.6067,94.5,94.5533,8712.0
2021-03-31 12:10:00,106.39,106.41,106.32,106.4,8677.0,94.58,94.5978,94.5178,94.5889,8677.0
2021-03-31 12:15:00,106.39,106.44,106.33,106.39,17312.0,94.58,94.6244,94.5267,94.58,17312.0
2021-03-31 12:20:00,106.4,106.53,106.38,106.49,13906.0,94.5889,94.7045,94.5711,94.6689,13906.0
2021-03-31 12:25:00,106.5,106.67,106.49,106.63,12454.0,94.6778,94.8289,94.6689,94.7934,12454.0
2021-03-31 12:30:00,106.65,106.77,106.64,106.77,12599.0,94.8111,94.9178,94.8022,94.9178,12599.0
2021-03-31 12:35:00,106.77,106.86,106.65,106.8,12437.0,94.9178,94.9978,94.8111,94.9445,12437.0
2021-03-31 12:40:00,106.81,106.88,106.72,106.83,32341.0,94.9534,95.0156,94.8734,94.9712,32341.0
2021-03-31 12:45:00,106.84,106.98,106.82,106.92,15257.0,94.98,95.1045,94.9623,95.0512,15257.0
2021-03-31 12:50:00,106.92,106.96,106.8,106.82,21405.0,95.0512,95.0867,94.9445,94.9623,21405.0
2021-03-31 12:55:00,106.77,106.86,106.75,106.84,17859.0,94.9178,94.9978,94.9,94.98,17859.0
2021-03-31 13:00:00,106.84,106.98,106.82,106.89,21306.0,94.98,95.1045,94.9623,95.0245,21306.0
2021-03-31 13:05:00,106.9,107.02,106.9,106.95,14279.0,95.0334,95.1401,95.0334,95.0778,14279.0
2021-03-31 13:10:00,106.99,107.01,106.9,106.94,24341.0,95.1134,95.1312,95.0334,95.0689,24341.0
2021-03-31 13:15:00,106.94,107.01,106.85,106.9,11638.0,95.0689,95.1312,94.9889,95.0334,11638.0
2021-03-31 13:20:00,106.92,106.98,106.87,106.94,9942.0,95.0512,95.1045,95.0067,95.0689,9942.0
2021-03-31 13:25:00,106.93,107.18,106.92,107.17,16098.0,95.0601,95.2823,95.0512,95.2734,16098.0
2021-03-31 13:30:00,107.19,107.22,107.11,107.19,24613.0,95.2912,95.3179,95.2201,95.2912,24613.0
2021-03-31 13:35:00,107.2,107.31,107.19,107.21,10427.0,95.3001,95.3979,95.2912,95.309,10427.0
2021-03-31 13:40:00,107.2,107.29,107.16,107.22,18982.0,95.3001,95.3801,95.2645,95.3179,18982.0
2021-03-31 13:45:00,107.22,107.24,107.09,107.15,31195.0,95.3179,95.3356,95.2023,95.2556,31195.0
2021-03-31 13:50:00,107.17,107.17,107.03,107.16,19065.0,95.2734,95.2734,95.149,95.2645,19065.0
2021-03-31 13:55:00,107.14,107.22,107.1,107.22,7490.0,95.2467,95.3179,95.2112,95.3179,7490.0
2021-03-31 14:00:00,107.2,107.25,107.09,107.15,11649.0,95.3001,95.3445,95.2023,95.2556,11649.0
2021-03-31 14:05:00,107.15,107.25,107.14,107.19,10819.0,95.2556,95.3445,95.2467,95.2912,10819.0
2021-03-31 14:10:00,107.16,107.23,107.06,107.17,11392.0,95.2645,95.3268,95.1756,95.2734,11392.0
2021-03-31 14:15:00,107.16,107.32,107.16,107.27,22835.0,95.2645,95.4068,95.2645,95.3623,22835.0
2021-03-31 14:20:00,107.31,107.34,107.17,107.2,8416.0,95.3979,95.4245,95.2734,95.3001,8416.0
2021-03-31 14:25:00,107.17,107.17,107.07,107.07,46763.0,95.2734,95.2734,95.1845,95.1845,46763.0
2021-03-31 14:30:00,107.11,107.19,107.08,107.14,7913.0,95.2201,95.2912,95.1934,95.2467,7913.0
2021-03-31 14:35:00,107.15,107.17,107.01,107.01,9113.0,95.2556,95.2734,95.1312,95.1312,9113.0
2021-03-31 14:40:00,106.95,107.02,106.88,106.93,9088.0,95.0778,95.1401,95.0156,95.0601,9088.0
2021-03-31 14:45:00,106.96,106.99,106.84,106.94,12478.0,95.0867,95.1134,94.98,95.0689,12478.0
2021-03-31 14:50:00,106.94,106.98,106.88,106.97,10177.0,95.0689,95.1045,95.0156,95.0956,10177.0
2021-03-31 14:55:00,106.98,107.09,106.98,107.0,14014.0,95.1045,95.2023,95.1045,95.1223,14014.0
2021-03-31 15:00:00,107.0,107.01,106.81,106.84,18521.0,95.1223,95.1312,94.9534,94.98,18521.0
2021-03-31 15:05:00,106.83,106.84,106.71,106.8,28893.0,94.9712,94.98,94.8645,94.9445,28893.0
2021-03-31 15:10:00,106.8,106.81,106.7,106.8,21136.0,94.9445,94.9534,94.8556,94.9445,21136.0
2021-03-31 15:15:00,106.8,106.81,106.75,106.77,29539.0,94.9445,94.9534,94.9,94.9178,29539.0
2021-03-31 15:20:00,106.8,106.81,106.68,106.71,18506.0,94.9445,94.9534,94.8378,94.8645,18506.0
2021-03-31 15:25:00,106.7,106.81,106.68,106.76,27053.0,94.8556,94.9534,94.8378,94.9089,27053.0
2021-03-31 15:30:00,106.76,106.82,106.69,106.76,27746.0,94.9089,94.9623,94.8467,94.9089,27746.0
2021-03-31 15:35:00,106.76,106.76,106.52,106.54,24572.0,94.9089,94.9089,94.6956,94.7133,24572.0
2021-03-31 15:40:00,106.55,106.59,106.38,106.42,37118.0,94.7222,94.7578,94.5711,94.6067,37118.0
2021-03-31 15:45:00,106.39,106.84,106.38,106.8,41827.0,94.58,94.98,94.5711,94.9445,41827.0
2021-03-31 15:50:00,106.7,106.81,106.59,106.67,97667.0,94.8556,94.9534,94.7578,94.8289,97667.0
2021-03-31 15:55:00,106.67,106.74,105.89,106.0,611652.0,94.8289,94.8911,94.1355,94.2333,611652.0
2021-04-01 09:30:00,106.8,106.95,106.15,106.46,74618.0,94.9445,95.0778,94.3666,94.6422,74618.0
2021-04-01 09:35:00,106.53,106.55,106.07,106.32,34031.0,94.7045,94.7222,94.2955,94.5178,34031.0
2021-04-01 09:40:00,106.29,106.8,106.29,106.38,40020.0,94.4911,94.9445,94.4911,94.5711,40020.0
2021-04-01 09:45:00,106.32,106.38,105.98,106.2,17723.0,94.5178,94.5711,94.2155,94.4111,17723.0
2021-04-01 09:50:00,106.19,106.35,106.1,106.1,16311.0,94.4022,94.5444,94.3222,94.3222,16311.0
2021-04-01 09:55:00,106.12,106.38,105.86,106.38,18683.0,94.34,94.5711,94.1088,94.5711,18683.0
2021-04-01 10:00:00,106.41,106.53,106.28,106.29,38003.0,94.5978,94.7045,94.4822,94.4911,38003.0
2021-04-01 10:05:00,106.3,106.44,106.2,106.44,12670.0,94.5,94.6244,94.4111,94.6244,12670.0
2021-04-01 10:10:00,106.48,106.8,106.47,106.73,11465.0,94.66,94.9445,94.6511,94.8823,11465.0
2021-04-01 10:15:00,106.69,106.73,106.55,106.68,8625.0,94.8467,94.8823,94.7222,94.8378,8625.0
2021-04-01 10:20:00,106.68,106.8,106.68,106.78,7836.0,94.8378,94.9445,94.8378,94.9267,7836.0
2021-04-01 10:25:00,106.78,106.92,106.74,106.78,10203.0,94.9267,95.0512,94.8911,94.9267,10203.0
2021-04-01 10:30:00,106.78,107.14,106.7,107.05,22692.0,94.9267,95.2467,94.8556,95.1667,22692.0
2021-04-01 10:35:00,107.06,107.17,106.9,106.94,9477.0,95.1756,95.2734,95.0334,95.0689,9477.0
2021-04-01 10:40:00,106.97,107.24,106.97,107.1,6936.0,95.0956,95.3356,95.0956,95.2112,6936.0
2021-04-01 10:45:00,107.06,107.11,106.94,107.11,7983.0,95.1756,95.2201,95.0689,95.2201,7983.0
2021-04-01 10:50:00,107.11,107.23,106.98,107.0,20175.0,95.2201,95.3268,95.1045,95.1223,20175.0
2021-04-01 10:55:00,107.0,107.03,106.8,106.82,12622.0,95.1223,95.149,94.9445,94.9623,12622.0
2021-04-01 11:00:00,106.79,106.87,106.65,106.77,11907.0,94.9356,95.0067,94.8111,94.9178,11907.0
2021-04-01 11:05:00,106.78,107.0,106.73,106.97,17952.0,94.9267,95.1223,94.8823,95.0956,17952.0
2021-04-01 11:10:00,106.97,107.25,106.95,107.07,13171.0,95.0956,95.3445,95.0778,95.1845,13171.0
2021-04-01 11:15:00,107.09,107.17,107.03,107.09,20650.0,95.2023,95.2734,95.149,95.2023,20650.0
2021-04-01 11:20:00,107.09,107.23,106.91,106.95,11000.0,95.2023,95.3268,95.0423,95.0778,11000.0
2021-04-01 11:25:00,106.92,106.93,106.81,106.87,13252.0,95.0512,95.0601,94.9534,95.0067,13252.0
2021-04-01 11:30:00,106.85,106.94,106.63,106.71,27502.0,94.9889,95.0689,94.7934,94.8645,27502.0
2021-04-01 11:35:00,106.68,106.72,106.55,106.56,19247.0,94.8378,94.8734,94.7222,94.7311,19247.0
2021-04-01 11:40:00,106.54,106.88,106.51,106.82,29889.0,94.7133,95.0156,94.6867,94.9623,29889.0
2021-04-01 11:45:00,106.83,106.96,106.77,106.79,7904.0,94.9712,95.0867,94.9178,94.9356,7904.0
2021-04-01 11:50:00,106.82,106.87,106.74,106.84,6702.0,94.9623,95.0067,94.8911,94.98,6702.0
2021-04-01 11:55:00,106.83,107.08,106.83,107.0,31828.0,94.9712,95.1934,94.9712,95.1223,31828.0
2021-04-01 12:00:00,107.01,107.12,106.97,107.09,11569.0,95.1312,95.229,95.0956,95.2023,11569.0
2021-04-01 12:05:00,107.06,107.09,106.91,106.97,7666.0,95.1756,95.2023,95.0423,95.0956,7666.0
2021-04-01 12:10:00,106.93,106.94,106.8,106.81,6914.0,95.0601,95.0689,94.9445,94.9534,6914.0
2021-04-01 12:15:00,106.82,106.93,106.77,106.83,13797.0,94.9623,95.0601,94.9178,94.9712,13797.0
2021-04-01 12:20:00,106.85,106.85,106.68,106.68,2930.0,94.9889,94.9889,94.8378,94.8378,2930.0
2021-04-01 12:25:00,106.73,106.78,106.71,106.73,3434.0,94.8823,94.9267,94.8645,94.8823,3434.0
2021-04-01 12:30:00,106.72,106.81,106.65,106.78,6597.0,94.8734,94.9534,94.8111,94.9267,6597.0
2021-04-01 12:35:00,106.78,106.78,106.68,106.68,11082.0,94.9267,94.9267,94.8378,94.8378,11082.0
2021-04-01 12:40:00,106.68,106.68,106.57,106.62,7386.0,94.8378,94.8378,94.74,94.7845,7386.0
2021-04-01 12:45:00,106.62,106.65,106.58,106.58,4201.0,94.7845,94.8111,94.7489,94.7489,4201.0
2021-04-01 12:50:00,106.58,106.78,106.57,106.77,4820.0,94.7489,94.9267,94.74,94.9178,4820.0
2021-04-01 12:55:00,106.78,106.82,106.74,106.79,7436.0,94.9267,94.9623,94.8911,94.9356,7436.0
2021-04-01 13:00:00,106.8,106.81,106.68,106.78,5590.0,94.9445,94.9534,94.8378,94.9267,5590.0
2021-04-01 13:05:00,106.76,106.78,106.67,106.68,3208.0,94.9089,94.9267,94.8289,94.8378,3208.0
2021-04-01 13:10:00,106.66,106.66,106.51,106.56,4293.0,94.82,94.82,94.6867,94.7311,4293.0
2021-04-01 13:15:00,106.57,106.63,106.55,106.6,3190.0,94.74,94.7934,94.7222,94.7667,3190.0
2021-04-01 13:20:00,106.64,106.67,106.59,106.66,5333.0,94.8022,94.8289,94.7578,94.82,5333.0
2021-04-01 13:25:00,106.68,106.73,106.65,106.69,2924.0,94.8378,94.8823,94.8111,94.8467,2924.0
2021-04-01 13:30:00,106.68,106.82,106.68,106.78,12808.0,94.8378,94.9623,94.8378,94.9267,12808.0
2021-04-01 13:35:00,106.75,106.8,106.7,106.74,4611.0,94.9,94.9445,94.8556,94.8911,4611.0
2021-04-01 13:40:00,106.73,106.74,106.67,106.72,3567.0,94.8823,94.8911,94.8289,94.8734,3567.0
2021-04-01 13:45:00,106.7,106.74,106.63,106.68,5010.0,94.8556,94.8911,94.7934,94.8378,5010.0
2021-04-01 13:50:00,106.65,106.79,106.63,106.79,5620.0,94.8111,94.9356,94.7934,94.9356,5620.0
2021-04-01 13:55:00,106.83,106.83,106.72,106.8,16297.0,94.9712,94.9712,94.8734,94.9445,16297.0
2021-04-01 14:00:00,106.8,106.89,106.79,106.86,10268.0,94.9445,95.0245,94.9356,94.9978,10268.0
2021-04-01 14:05:00,106.85,106.87,106.76,106.87,10058.0,94.9889,95.0067,94.9089,95.0067,10058.0
2021-04-01 14:10:00,106.86,107.11,106.84,107.11,9679.0,94.9978,95.2201,94.98,95.2201,9679.0
2021-04-01 14:15:00,107.13,107.33,107.12,107.25,14864.0,95.2379,95.4156,95.229,95.3445,14864.0
2021-04-01 14:20:00,107.25,107.25,107.1,107.15,6311.0,95.3445,95.3445,95.2112,95.2556,6311.0
2021-04-01 14:25:00,107.17,107.18,107.07,107.09,6945.0,95.2734,95.2823,95.1845,95.2023,6945.0
2021-04-01 14:30:00,107.07,107.1,107.04,107.06,3409.0,95.1845,95.2112,95.1578,95.1756,3409.0
2021-04-01 14:35:00,107.11,107.16,107.05,107.09,8167.0,95.2201,95.2645,95.1667,95.2023,8167.0
2021-04-01 14:40:00,107.09,107.22,107.09,107.16,5269.0,95.2023,95.3179,95.2023,95.2645,5269.0
2021-04-01 14:45:00,107.15,107.31,107.14,107.31,6458.0,95.2556,95.3979,95.2467,95.3979,6458.0
2021-04-01 14:50:00,107.33,107.42,107.3,107.39,17864.0,95.4156,95.4957,95.389,95.469,17864.0
2021-04-01 14:55:00,107.4,107.58,107.4,107.54,14330.0,95.4779,95.6379,95.4779,95.6023,14330.0
2021-04-01 15:00:00,107.52,107.58,107.43,107.53,12586.0,95.5846,95.6379,95.5045,95.5934,12586.0
2021-04-01 15:05:00,107.53,107.57,107.46,107.56,8468.0,95.5934,95.629,95.5312,95.6201,8468.0
2021-04-01 15:10:00,107.55,107.61,107.53,107.56,10256.0,95.6112,95.6646,95.5934,95.6201,10256.0
2021-04-01 15:15:00,107.57,107.7,107.54,107.59,13943.0,95.629,95.7446,95.6023,95.6468,13943.0
2021-04-01 15:20:00,107.61,107.61,107.4,107.43,11581.0,95.6646,95.6646,95.4779,95.5045,11581.0
2021-04-01 15:25:00,107.45,107.46,107.32,107.35,10097.0,95.5223,95.5312,95.4068,95.4334,10097.0
2021-04-01 15:30:00,107.36,107.48,107.3,107.45,13989.0,95.4423,95.549,95.389,95.5223,13989.0
2021-04-01 15:35:00,107.46,107.53,107.34,107.38,17657.0,95.5312,95.5934,95.4245,95.4601,17657.0
2021-04-01 15:40:00,107.41,107.68,107.36,107.66,28672.0,95.4868,95.7268,95.4423,95.709,28672.0
2021-04-01 15:45:00,107.67,107.86,107.65,107.84,48470.0,95.7179,95.8868,95.7001,95.869,48470.0
2021-04-01 15:50:00,107.86,108.08,107.78,108.02,117091.0,95.8868,96.0824,95.8157,96.0291,117091.0
2021-04-01 15:55:00,108.02,108.61,107.92,108.55,391081.0,96.0291,96.5536,95.9402,96.5002,391081.0
2021-04-05 09:30:00,109.0,109.0,108.56,108.77,48274.0,96.9003,96.9003,96.5091,96.6958,48274.0
2021-04-05 09:35:00,108.73,108.8,108.43,108.59,21008.0,96.6602,96.7225,96.3935,96.5358,21008.0
2021-04-05 09:40:00,108.77,108.99,108.64,108.7,20824.0,96.6958,96.8914,96.5802,96.6336,20824.0
2021-04-05 09:45:00,108.76,109.0,108.72,108.95,20078.0,96.6869,96.9003,96.6514,96.8558,20078.0
2021-04-05 09:50:00,108.93,109.24,108.9,108.91,53489.0,96.838,97.1136,96.8114,96.8203,53489.0
2021-04-05 09:55:00,108.94,108.94,108.54,108.54,8660.0,96.8469,96.8469,96.4913,96.4913,8660.0
2021-04-05 10:00:00,108.56,108.63,108.28,108.31,11975.0,96.5091,96.5713,96.2602,96.2869,11975.0
2021-04-05 10:05:00,108.28,108.42,108.17,108.34,19640.0,96.2602,96.3847,96.1624,96.3135,19640.0
2021-04-05 10:10:00,108.3,108.44,108.2,108.33,17496.0,96.278,96.4024,96.1891,96.3046,17496.0
2021-04-05 10:15:00,108.34,108.73,108.32,108.56,24074.0,96.3135,96.6602,96.2958,96.5091,24074.0
2021-04-05 10:20:00,108.55,108.77,108.5,108.63,17162.0,96.5002,96.6958,96.4558,96.5713,17162.0
2021-04-05 10:25:00,108.63,108.64,108.47,108.63,15697.0,96.5713,96.5802,96.4291,96.5713,15697.0
2021-04-05 10:30:00,108.62,108.64,108.42,108.58,10654.0,96.5625,96.5802,96.3847,96.5269,10654.0
2021-04-05 10:35:00,108.66,108.67,108.52,108.61,8852.0,96.598,96.6069,96.4736,96.5536,8852.0
2021-04-05 10:40:00,108.62,108.66,108.5,108.5,10155.0,96.5625,96.598,96.4558,96.4558,10155.0
2021-04-05 10:45:00,108.52,108.65,108.49,108.63,10056.0,96.4736,96.5891,96.4469,96.5713,10056.0
2021-04-05 10:50:00,108.66,108.67,108.47,108.59,19364.0,96.598,96.6069,96.4291,96.5358,19364.0
2021-04-05 10:55:00,108.57,108.72,108.49,108.65,12814.0,96.518,96.6514,96.4469,96.5891,12814.0
2021-04-05 11:00:00,108.68,108.71,108.48,108.53,13066.0,96.6158,96.6425,96.438,96.4824,13066.0
2021-04-05 11:05:00,108.55,108.62,108.41,108.52,19148.0,96.5002,96.5625,96.3758,96.4736,19148.0
2021-04-05 11:10:00,108.51,108.62,108.32,108.35,24316.0,96.4647,96.5625,96.2958,96.3224,24316.0
2021-04-05 11:15:00,108.36,108.37,108.21,108.28,18136.0,96.3313,96.3402,96.198,96.2602,18136.0
2021-04-05 11:20:00,108.28,108.45,108.21,108.42,7871.0,96.2602,96.4113,96.198,96.3847,7871.0
2021-04-05 11:25:00,108.43,108.47,108.33,108.36,9386.0,96.3935,96.4291,96.3046,96.3313,9386.0
2021-04-05 11:30:00,108.35,108.35,108.2,108.29,18380.0,96.3224,96.3224,96.1891,96.2691,18380.0
2021-04-05 11:35:00,108.29,108.4,108.24,108.4,12644.0,96.2691,96.3669,96.2246,96.3669,12644.0
2021-04-05 11:40:00,108.39,108.7,108.37,108.69,10127.0,96.358,96.6336,96.3402,96.6247,10127.0
2021-04-05 11:45:00,108.7,108.7,108.45,108.46,7969.0,96.6336,96.6336,96.4113,96.4202,7969.0
2021-04-05 11:50:00,108.47,108.52,108.43,108.46,9502.0,96.4291,96.4736,96.3935,96.4202,9502.0
2021-04-05 11:55:00,108.48,108.63,108.48,108.6,16532.0,96.438,96.5713,96.438,96.5447,16532.0
2021-04-05 12:00:00,108.6,108.62,108.36,108.37,8540.0,96.5447,96.5625,96.3313,96.3402,8540.0
2021-04-05 12:05:00,108.37,108.42,108.33,108.38,6863.0,96.3402,96.3847,96.3046,96.3491,6863.0
2021-04-05 12:10:00,108.37,108.37,108.25,108.26,9965.0,96.3402,96.3402,96.2335,96.2424,9965.0
2021-04-05 12:15:00,108.29,108.31,108.14,108.2,12650.0,96.2691,96.2869,96.1357,96.1891,12650.0
2021-04-05 12:20:00,108.22,108.32,108.2,108.32,6837.0,96.2069,96.2958,96.1891,96.2958,6837.0
2021-04-05 12:25:00,108.32,108.53,108.32,108.51,25118.0,96.2958,96.4824,96.2958,96.4647,25118.0
2021-04-05 12:30:00,108.5,108.62,108.47,108.59,6452.0,96.4558,96.5625,96.4291,96.5358,6452.0
2021-04-05 12:35:00,108.59,108.76,108.59,108.73,10148.0,96.5358,96.6869,96.5358,96.6602,10148.0
2021-04-05 12:40:00,108.72,108.73,108.56,108.57,10632.0,96.6514,96.6602,96.5091,96.518,10632.0
2021-04-05 12:45:00,108.57,108.58,108.44,108.5,11014.0,96.518,96.5269,96.4024,96.4558,11014.0
2021-04-05 12:50:00,108.41,108.43,108.2,108.21,7184.0,96.3758,96.3935,96.1891,96.198,7184.0
2021-04-05 12:55:00,108.21,108.25,108.15,108.18,10174.0,96.198,96.2335,96.1446,96.1713,10174.0
2021-04-05 13:00:00,108.21,108.3,108.09,108.27,21052.0,96.198,96.278,96.0913,96.2513,21052.0
2021-04-05 13:05:00,108.27,108.27,108.17,108.21,3026.0,96.2513,96.2513,96.1624,96.198,3026.0
2021-04-05 13:10:00,108.21,108.26,108.19,108.21,265628.0,96.198,96.2424,96.1802,96.198,265628.0
2021-04-05 13:15:00,108.22,108.22,107.89,108.03,17324.0,96.2069,96.2069,95.9135,96.0379,17324.0
2021-04-05 13:20:00,108.02,108.06,107.92,107.94,9472.0,96.0291,96.0646,95.9402,95.9579,9472.0
2021-04-05 13:25:00,107.95,108.03,107.87,107.99,20870.0,95.9668,96.0379,95.8957,96.0024,20870.0
2021-04-05 13:30:00,107.95,108.21,107.95,108.18,36016.0,95.9668,96.198,95.9668,96.1713,36016.0
2021-04-05 13:35:00,108.2,108.24,107.98,107.99,177891.0,96.1891,96.2246,95.9935,96.0024,177891.0
2021-04-05 13:40:00,107.98,108.1,107.95,108.02,9591.0,95.9935,96.1002,95.9668,96.0291,9591.0
2021-04-05 13:45:00,108.03,108.05,107.85,107.86,8792.0,96.0379,96.0557,95.8779,95.8868,8792.0
2021-04-05 13:50:00,107.87,108.0,107.84,107.95,6334.0,95.8957,96.0113,95.869,95.9668,6334.0
2021-04-05 13:55:00,107.92,108.11,107.92,108.08,8074.0,95.9402,96.1091,95.9402,96.0824,8074.0
2021-04-05 14:00:00,108.09,108.09,107.93,108.0,7858.0,96.0913,96.0913,95.949,96.0113,7858.0
2021-04-05 14:05:00,108.01,108.07,107.97,107.99,7760.0,96.0202,96.0735,95.9846,96.0024,7760.0
2021-04-05 14:10:00,107.98,108.06,107.85,107.86,8512.0,95.9935,96.0646,95.8779,95.8868,8512.0
2021-04-05 14:15:00,107.88,108.19,107.85,108.14,15194.0,95.9046,96.1802,95.8779,96.1357,15194.0
2021-04-05 14:20:00,108.11,108.12,107.98,107.99,13390.0,96.1091,96.118,95.9935,96.0024,13390.0
2021-04-05 14:25:00,107.98,108.0,107.86,107.88,10565.0,95.9935,96.0113,95.8868,95.9046,10565.0
2021-04-05 14:30:00,107.9,107.98,107.88,107.97,9276.0,95.9224,95.9935,95.9046,95.9846,9276.0
2021-04-05 14:35:00,108.0,108.08,107.96,107.98,10960.0,96.0113,96.0824,95.9757,95.9935,10960.0
2021-04-05 14:40:00,107.99,108.09,107.97,108.01,17047.0,96.0024,96.0913,95.9846,96.0202,17047.0
2021-04-05 14:45:00,108.02,108.02,107.87,107.92,13626.0,96.0291,96.0291,95.8957,95.9402,13626.0
2021-04-05 14:50:00,107.91,107.93,107.76,107.87,20571.0,95.9313,95.949,95.7979,95.8957,20571.0
2021-04-05 14:55:00,107.88,107.88,107.79,107.82,12542.0,95.9046,95.9046,95.8246,95.8513,12542.0
2021-04-05 15:00:00,107.87,107.99,107.82,107.95,14434.0,95.8957,96.0024,95.8513,95.9668,14434.0
2021-04-05 15:05:00,107.93,108.04,107.91,107.98,19090.0,95.949,96.0468,95.9313,95.9935,19090.0
2021-04-05 15:10:00,107.98,108.01,107.84,107.88,25832.0,95.9935,96.0202,95.869,95.9046,25832.0
2021-04-05 15:15:00,107.91,108.09,107.88,108.07,16693.0,95.9313,96.0913,95.9046,96.0735,16693.0
2021-04-05 15:20:00,108.06,108.07,107.95,108.04,13988.0,96.0646,96.0735,95.9668,96.0468,13988.0
2021-04-05 15:25:00,108.06,108.29,107.94,108.21,17909.0,96.0646,96.2691,95.9579,96.198,17909.0
2021-04-05 15:30:00,108.21,108.3,108.18,108.27,21426.0,96.198,96.278,96.1713,96.2513,21426.0
2021-04-05 15:35:00,108.27,108.52,108.17,108.49,44073.0,96.2513,96.4736,96.1624,96.4469,44073.0
2021-04-05 15:40:00,108.49,108.49,108.23,108.44,31566.0,96.4469,96.4469,96.2157,96.4024,31566.0
2021-04-05 15:45:00,108.44,108.6,108.38,108.51,49492.0,96.4024,96.5447,96.3491,96.4647,49492.0
2021-04-05 15:50:00,108.51,108.69,108.46,108.54,116794.0,96.4647,96.6247,96.4202,96.4913,116794.0
2021-04-05 15:55:00,108.54,108.58,108.37,108.37,199327.0,96.4913,96.5269,96.3402,96.3402,199327.0
2021-04-06 09:30:00,108.03,108.53,107.94,108.1,51816.0,96.0379,96.4824,95.9579,96.1002,51816.0
2021-04-06 09:35:00,108.11,108.21,107.92,108.14,15591.0,96.1091,96.198,95.9402,96.1357,15591.0
2021-04-06 09:40:00,108.14,108.5,108.14,108.48,27302.0,96.1357,96.4558,96.1357,96.438,27302.0
2021-04-06 09:45:00,108.45,108.48,108.02,108.34,191426.0,96.4113,96.438,96.0291,96.3135,191426.0
2021-04-06 09:50:00,108.33,108.45,108.15,108.33,10425.0,96.3046,96.4113,96.1446,96.3046,10425.0
2021-04-06 09:55:00,108.32,108.32,108.02,108.03,16399.0,96.2958,96.2958,96.0291,96.0379,16399.0
2021-04-06 10:00:00,108.02,108.21,108.01,108.21,13732.0,96.0291,96.198,96.0202,96.198,13732.0
2021-04-06 10:05:00,108.19,108.43,108.16,108.42,10124.0,96.1802,96.3935,96.1535,96.3847,10124.0
2021-04-06 10:10:00,108.45,108.52,108.25,108.32,18061.0,96.4113,96.4736,96.2335,96.2958,18061.0
2021-04-06 10:15:00,108.31,108.31,108.1,108.18,7683.0,96.2869,96.2869,96.1002,96.1713,7683.0
2021-04-06 10:20:00,108.19,108.7,108.19,108.7,18354.0,96.1802,96.6336,96.1802,96.6336,18354.0
2021-04-06 10:25:00,108.69,108.74,108.56,108.62,19734.0,96.6247,96.6691,96.5091,96.5625,19734.0
2021-04-06 10:30:00,108.63,108.71,108.59,108.68,20078.0,96.5713,96.6425,96.5358,96.6158,20078.0
2021-04-06 10:35:00,108.74,108.78,108.65,108.73,5891.0,96.6691,96.7047,96.5891,96.6602,5891.0
2021-04-06 10:40:00,108.73,108.75,108.62,108.68,13769.0,96.6602,96.678,96.5625,96.6158,13769.0
2021-04-06 10:45:00,108.69,108.91,108.69,108.86,6986.0,96.6247,96.8203,96.6247,96.7758,6986.0
2021-04-06 10:50:00,108.84,108.93,108.78,108.86,6401.0,96.758,96.838,96.7047,96.7758,6401.0
2021-04-06 10:55:00,108.79,109.14,108.78,109.14,17155.0,96.7136,97.0247,96.7047,97.0247,17155.0
2021-04-06 11:00:00,109.13,109.34,109.1,109.28,23212.0,97.0158,97.2025,96.9892,97.1492,23212.0
2021-04-06 11:05:00,109.24,109.24,108.75,108.78,12113.0,97.1136,97.1136,96.678,96.7047,12113.0
2021-04-06 11:10:00,108.76,108.91,108.68,108.89,8125.0,96.6869,96.8203,96.6158,96.8025,8125.0
2021-04-06 11:15:00,108.89,108.97,108.73,108.73,5337.0,96.8025,96.8736,96.6602,96.6602,5337.0
2021-04-06 11:20:00,108.75,108.77,108.55,108.77,19899.0,96.678,96.6958,96.5002,96.6958,19899.0
2021-04-06 11:25:00,108.74,108.78,108.61,108.76,8772.0,96.6691,96.7047,96.5536,96.6869,8772.0
2021-04-06 11:30:00,108.77,108.81,108.66,108.73,7346.0,96.6958,96.7314,96.598,96.6602,7346.0
2021-04-06 11:35:00,108.73,108.75,108.67,108.73,8026.0,96.6602,96.678,96.6069,96.6602,8026.0
2021-04-06 11:40:00,108.75,108.81,108.75,108.76,6186.0,96.678,96.7314,96.678,96.6869,6186.0
2021-04-06 11:45:00,108.77,108.78,108.67,108.75,9957.0,96.6958,96.7047,96.6069,96.678,9957.0
2021-04-06 11:50:00,108.79,108.86,108.71,108.78,13073.0,96.7136,96.7758,96.6425,96.7047,13073.0
2021-04-06 11:55:00,108.74,108.76,108.69,108.72,5081.0,96.6691,96.6869,96.6247,96.6514,5081.0
2021-04-06 12:00:00,108.71,108.76,108.55,108.56,7553.0,96.6425,96.6869,96.5002,96.5091,7553.0
2021-04-06 12:05:00,108.58,108.7,108.57,108.68,5303.0,96.5269,96.6336,96.518,96.6158,5303.0
2021-04-06 12:10:00,108.7,108.7,108.62,108.69,8574.0,96.6336,96.6336,96.5625,96.6247,8574.0
2021-04-06 12:15:00,108.68,108.85,108.68,108.73,9546.0,96.6158,96.7669,96.6158,96.6602,9546.0
2021-04-06 12:20:00,108.73,108.73,108.62,108.65,5163.0,96.6602,96.6602,96.5625,96.5891,5163.0
2021-04-06 12:25:00,108.64,108.68,108.6,108.61,6202.0,96.5802,96.6158,96.5447,96.5536,6202.0
2021-04-06 12:30:00,108.62,108.63,108.49,108.55,8051.0,96.5625,96.5713,96.4469,96.5002,8051.0
2021-04-06 12:35:00,108.57,108.57,108.36,108.45,7138.0,96.518,96.518,96.3313,96.4113,7138.0
2021-04-06 12:40:00,108.44,108.47,108.4,108.44,4537.0,96.4024,96.4291,96.3669,96.4024,4537.0
2021-04-06 12:45:00,108.44,108.51,108.37,108.37,2899.0,96.4024,96.4647,96.3402,96.3402,2899.0
2021-04-06 12:50:00,108.39,108.45,108.38,108.43,5822.0,96.358,96.4113,96.3491,96.3935,5822.0
2021-04-06 12:55:00,108.43,108.56,108.41,108.55,6007.0,96.3935,96.5091,96.3758,96.5002,6007.0
2021-04-06 13:00:00,108.57,108.63,108.57,108.59,5023.0,96.518,96.5713,96.518,96.5358,5023.0
2021-04-06 13:05:00,108.6,108.66,108.58,108.66,7747.0,96.5447,96.598,96.5269,96.598,7747.0
2021-04-06 13:10:00,108.61,108.62,108.53,108.55,4508.0,96.5536,96.5625,96.4824,96.5002,4508.0
2021-04-06 13:15:00,108.54,108.63,108.51,108.6,5308.0,96.4913,96.5713,96.4647,96.5447,5308.0
2021-04-06 13:20:00,108.61,108.72,108.6,108.61,5839.0,96.5536,96.6514,96.5447,96.5536,5839.0
2021-04-06 13:25:00,108.62,108.8,108.6,108.76,8594.0,96.5625,96.7225,96.5447,96.6869,8594.0
2021-04-06 13:30:00,108.75,108.8,108.7,108.7,7676.0,96.678,96.7225,96.6336,96.6336,7676.0
2021-04-06 13:35:00,108.71,108.88,108.71,108.86,21317.0,96.6425,96.7936,96.6425,96.7758,21317.0
2021-04-06 13:40:00,108.84,108.95,108.84,108.93,9095.0,96.758,96.8558,96.758,96.838,9095.0
2021-04-06 13:45:00,108.92,108.94,108.83,108.84,6668.0,96.8291,96.8469,96.7491,96.758,6668.0
2021-04-06 13:50:00,108.78,108.78,108.66,108.67,5364.0,96.7047,96.7047,96.598,96.6069,5364.0
2021-04-06 13:55:00,108.66,108.69,108.61,108.62,5825.0,96.598,96.6247,96.5536,96.5625,5825.0
2021-04-06 14:00:00,108.62,108.62,108.53,108.55,6065.0,96.5625,96.5625,96.4824,96.5002,6065.0
2021-04-06 14:05:00,108.53,108.63,108.51,108.62,5524.0,96.4824,96.5713,96.4647,96.5625,5524.0
2021-04-06 14:10:00,108.61,108.61,108.43,108.47,15210.0,96.5536,96.5536,96.3935,96.4291,15210.0
2021-04-06 14:15:00,108.48,108.48,108.33,108.37,7778.0,96.438,96.438,96.3046,96.3402,7778.0
2021-04-06 14:20:00,108.37,108.38,108.27,108.32,27197.0,96.3402,96.3491,96.2513,96.2958,27197.0
2021-04-06 14:25:00,108.35,108.43,108.32,108.38,7280.0,96.3224,96.3935,96.2958,96.3491,7280.0
2021-04-06 14:30:00,108.38,108.45,108.37,108.39,5536.0,96.3491,96.4113,96.3402,96.358,5536.0
2021-04-06 14:35:00,108.42,108.42,108.27,108.32,9436.0,96.3847,96.3847,96.2513,96.2958,9436.0
2021-04-06 14:40:00,108.33,108.45,108.33,108.36,7884.0,96.3046,96.4113,96.3046,96.3313,7884.0
2021-04-06 14:45:00,108.35,108.47,108.31,108.44,9412.0,96.3224,96.4291,96.2869,96.4024,9412.0
2021-04-06 14:50:00,108.44,108.45,108.37,108.44,9864.0,96.4024,96.4113,96.3402,96.4024,9864.0
2021-04-06 14:55:00,108.44,108.47,108.41,108.42,9507.0,96.4024,96.4291,96.3758,96.3847,9507.0
2021-04-06 15:00:00,108.43,108.51,108.4,108.43,15110.0,96.3935,96.4647,96.3669,96.3935,15110.0
2021-04-06 15:05:00,108.43,108.58,108.42,108.56,10192.0,96.3935,96.5269,96.3847,96.5091,10192.0
2021-04-06 15:10:00,108.59,108.65,108.56,108.6,11639.0,96.5358,96.5891,96.5091,96.5447,11639.0
2021-04-06 15:15:00,108.59,108.61,108.49,108.53,9843.0,96.5358,96.5536,96.4469,96.4824,9843.0
2021-04-06 15:20:00,108.54,108.68,108.54,108.68,9879.0,96.4913,96.6158,96.4913,96.6158,9879.0
2021-04-06 15:25:00,108.67,108.76,108.62,108.76,13217.0,96.6069,96.6869,96.5625,96.6869,13217.0
2021-04-06 15:30:00,108.77,108.91,108.75,108.78,27835.0,96.6958,96.8203,96.678,96.7047,27835.0
2021-04-06 15:35:00,108.79,108.95,108.79,108.84,28787.0,96.7136,96.8558,96.7136,96.758,28787.0
2021-04-06 15:40:00,108.83,109.15,108.83,109.09,47515.0,96.7491,97.0336,96.7491,96.9803,47515.0
2021-04-06 15:45:00,109.06,109.15,108.99,109.08,46318.0,96.9536,97.0336,96.8914,96.9714,46318.0
2021-04-06 15:50:00,109.06,109.21,109.03,109.14,70405.0,96.9536,97.087,96.9269,97.0247,70405.0
2021-04-06 15:55:00,109.11,109.38,109.09,109.36,155688.0,96.9981,97.2381,96.9803,97.2203,155688.0
2021-04-07 09:30:00,109.31,109.41,108.9,109.16,46657.0,97.1759,97.2648,96.8114,97.0425,46657.0
2021-04-07 09:35:00,109.22,109.67,109.1,109.67,10670.0,97.0958,97.4959,96.9892,97.4959,10670.0
2021-04-07 09:40:00,109.53,109.66,109.34,109.64,15957.0,97.3714,97.487,97.2025,97.4692,15957.0
2021-04-07 09:45:00,109.65,109.65,109.3,109.45,10458.0,97.4781,97.4781,97.167,97.3003,10458.0
2021-04-07 09:50:00,109.45,109.57,109.32,109.38,7190.0,97.3003,97.407,97.1847,97.2381,7190.0
2021-04-07 09:55:00,109.36,109.37,109.12,109.2,5450.0,97.2203,97.2292,97.0069,97.0781,5450.0
2021-04-07 10:00:00,109.24,109.5,109.24,109.47,9327.0,97.1136,97.3448,97.1136,97.3181,9327.0
2021-04-07 10:05:00,109.49,109.5,109.35,109.45,9722.0,97.3359,97.3448,97.2114,97.3003,9722.0
2021-04-07 10:10:00,109.42,109.44,109.35,109.37,8625.0,97.2736,97.2914,97.2114,97.2292,8625.0
2021-04-07 10:15:00,109.33,109.38,109.1,109.12,15472.0,97.1936,97.2381,96.9892,97.0069,15472.0
2021-04-07 10:20:00,109.14,109.18,109.06,109.08,15622.0,97.0247,97.0603,96.9536,96.9714,15622.0
2021-04-07 10:25:00,109.07,109.1,108.93,108.98,6704.0,96.9625,96.9892,96.838,96.8825,6704.0
2021-04-07 10:30:00,108.98,109.08,108.84,108.84,7248.0,96.8825,96.9714,96.758,96.758,7248.0
2021-04-07 10:35:00,108.87,108.95,108.84,108.9,4356.0,96.7847,96.8558,96.758,96.8114,4356.0
2021-04-07 10:40:00,108.91,109.0,108.9,108.97,9304.0,96.8203,96.9003,96.8114,96.8736,9304.0
2021-04-07 10:45:00,108.99,109.05,108.93,109.03,14336.0,96.8914,96.9447,96.838,96.9269,14336.0
2021-04-07 10:50:00,109.03,109.18,109.0,109.12,19616.0,96.9269,97.0603,96.9003,97.0069,19616.0
2021-04-07 10:55:00,109.13,109.14,109.0,109.03,29306.0,97.0158,97.0247,96.9003,96.9269,29306.0
2021-04-07 11:00:00,109.02,109.13,109.0,109.02,26453.0,96.918,97.0158,96.9003,96.918,26453.0
2021-04-07 11:05:00,109.02,109.11,109.01,109.03,25786.0,96.918,96.9981,96.9092,96.9269,25786.0
2021-04-07 11:10:00,109.03,109.03,108.94,109.0,22803.0,96.9269,96.9269,96.8469,96.9003,22803.0
2021-04-07 11:15:00,109.0,109.04,108.93,108.99,27862.0,96.9003,96.9358,96.838,96.8914,27862.0
2021-04-07 11:20:00,109.0,109.16,109.0,109.15,19242.0,96.9003,97.0425,96.9003,97.0336,19242.0
2021-04-07 11:25:00,109.15,109.17,109.11,109.14,21954.0,97.0336,97.0514,96.9981,97.0247,21954.0
2021-04-07 11:30:00,109.13,109.21,109.1,109.15,25136.0,97.0158,97.087,96.9892,97.0336,25136.0
2021-04-07 11:35:00,109.16,109.2,108.97,108.97,21928.0,97.0425,97.0781,96.8736,96.8736,21928.0
2021-04-07 11:40:00,108.98,109.06,108.95,108.95,12827.0,96.8825,96.9536,96.8558,96.8558,12827.0
2021-04-07 11:45:00,108.93,108.93,108.74,108.75,11524.0,96.838,96.838,96.6691,96.678,11524.0
2021-04-07 11:50:00,108.76,108.78,108.69,108.7,10388.0,96.6869,96.7047,96.6247,96.6336,10388.0
2021-04-07 11:55:00,108.7,108.94,108.69,108.94,12191.0,96.6336,96.8469,96.6247,96.8469,12191.0
2021-04-07 12:00:00,108.94,109.03,108.94,109.01,29371.0,96.8469,96.9269,96.8469,96.9092,29371.0
2021-04-07 12:05:00,109.01,109.12,109.01,109.1,8960.0,96.9092,97.0069,96.9092,96.9892,8960.0
2021-04-07 12:10:00,109.11,109.18,109.09,109.17,14704.0,96.9981,97.0603,96.9803,97.0514,14704.0
2021-04-07 12:15:00,109.18,109.26,109.17,109.21,20238.0,97.0603,97.1314,97.0514,97.087,20238.0
2021-04-07 12:20:00,109.21,109.25,109.15,109.18,15971.0,97.087,97.1225,97.0336,97.0603,15971.0
2021-04-07 12:25:00,109.18,109.19,109.11,109.12,22129.0,97.0603,97.0692,96.9981,97.0069,22129.0
2021-04-07 12:30:00,109.11,109.13,109.01,109.02,33801.0,96.9981,97.0158,96.9092,96.918,33801.0
2021-04-07 12:35:00,109.01,109.04,108.98,109.01,16399.0,96.9092,96.9358,96.8825,96.9092,16399.0
2021-04-07 12:40:00,109.0,109.0,108.88,108.88,16417.0,96.9003,96.9003,96.7936,96.7936,16417.0
2021-04-07 12:45:00,108.85,108.91,108.8,108.9,14928.0,96.7669,96.8203,96.7225,96.8114,14928.0
2021-04-07 12:50:00,108.93,109.02,108.88,108.88,9211.0,96.838,96.918,96.7936,96.7936,9211.0
2021-04-07 12:55:00,108.88,108.95,108.87,108.92,6152.0,96.7936,96.8558,96.7847,96.8291,6152.0
2021-04-07 13:00:00,108.95,109.0,108.91,108.97,13929.0,96.8558,96.9003,96.8203,96.8736,13929.0
2021-04-07 13:05:00,108.99,109.02,108.89,108.95,8825.0,96.8914,96.918,96.8025,96.8558,8825.0
2021-04-07 13:10:00,108.93,109.07,108.9,108.99,14243.0,96.838,96.9625,96.8114,96.8914,14243.0
2021-04-07 13:15:00,109.01,109.05,108.96,108.96,12804.0,96.9092,96.9447,96.8647,96.8647,12804.0
2021-04-07 13:20:00,108.98,109.02,108.93,108.96,13505.0,96.8825,96.918,96.838,96.8647,13505.0
2021-04-07 13:25:00,109.0,109.02,108.94,109.01,12218.0,96.9003,96.918,96.8469,96.9092,12218.0
2021-04-07 13:30:00,109.0,109.04,108.96,109.03,15640.0,96.9003,96.9358,96.8647,96.9269,15640.0
2021-04-07 13:35:00,109.03,109.06,108.97,109.05,21733.0,96.9269,96.9536,96.8736,96.9447,21733.0
2021-04-07 13:40:00,109.05,109.18,109.05,109.18,14042.0,96.9447,97.0603,96.9447,97.0603,14042.0
2021-04-07 13:45:00,109.18,109.25,109.17,109.2,10960.0,97.0603,97.1225,97.0514,97.0781,10960.0
2021-04-07 13:50:00,109.2,109.24,109.18,109.19,11251.0,97.0781,97.1136,97.0603,97.0692,11251.0
2021-04-07 13:55:00,109.19,109.27,109.17,109.26,10670.0,97.0692,97.1403,97.0514,97.1314,10670.0
2021-04-07 14:00:00,109.26,109.27,109.19,109.19,11208.0,97.1314,97.1403,97.0692,97.0692,11208.0
2021-04-07 14:05:00,109.18,109.27,109.17,109.2,12720.0,97.0603,97.1403,97.0514,97.0781,12720.0
2021-04-07 14:10:00,109.2,109.25,109.16,109.2,10625.0,97.0781,97.1225,97.0425,97.0781,10625.0
2021-04-07 14:15:00,109.2,109.22,109.16,109.18,15283.0,97.0781,97.0958,97.0425,97.0603,15283.0
2021-04-07 14:20:00,109.18,109.19,109.06,109.15,17047.0,97.0603,97.0692,96.9536,97.0336,17047.0
2021-04-07 14:25:00,109.14,109.16,109.11,109.13,18685.0,97.0247,97.0425,96.9981,97.0158,18685.0
2021-04-07 14:30:00,109.13,109.24,109.13,109.23,16394.0,97.0158,97.1136,97.0158,97.1047,16394.0
2021-04-07 14:35:00,109.22,109.23,109.17,109.22,12918.0,97.0958,97.1047,97.0514,97.0958,12918.0
2021-04-07 14:40:00,109.22,109.25,109.17,109.19,15444.0,97.0958,97.1225,97.0514,97.0692,15444.0
2021-04-07 14:45:00,109.19,109.28,109.19,109.19,13180.0,97.0692,97.1492,97.0692,97.0692,13180.0
2021-04-07 14:50:00,109.2,109.26,109.14,109.25,21986.0,97.0781,97.1314,97.0247,97.1225,21986.0
2021-04-07 14:55:00,109.22,109.22,109.16,109.17,12190.0,97.0958,97.0958,97.0425,97.0514,12190.0
2021-04-07 15:00:00,109.17,109.22,109.17,109.21,22504.0,97.0514,97.0958,97.0514,97.087,22504.0
2021-04-07 15:05:00,109.21,109.22,109.1,109.11,19381.0,97.087,97.0958,96.9892,96.9981,19381.0
2021-04-07 15:10:00,109.11,109.19,109.1,109.16,24955.0,96.9981,97.0692,96.9892,97.0425,24955.0
2021-04-07 15:15:00,109.16,109.25,109.13,109.25,26535.0,97.0425,97.1225,97.0158,97.1225,26535.0
2021-04-07 15:20:00,109.25,109.28,109.18,109.25,19187.0,97.1225,97.1492,97.0603,97.1225,19187.0
2021-04-07 15:25:00,109.26,109.43,109.24,109.43,29801.0,97.1314,97.2825,97.1136,97.2825,29801.0
2021-04-07 15:30:00,109.43,109.5,109.42,109.44,52783.0,97.2825,97.3448,97.2736,97.2914,52783.0
2021-04-07 15:35:00,109.42,109.5,109.36,109.47,86532.0,97.2736,97.3448,97.2203,97.3181,86532.0
2021-04-07 15:40:00,109.46,109.7,109.39,109.67,67669.0,97.3092,97.5226,97.247,97.4959,67669.0
2021-04-07 15:45:00,109.67,109.78,109.64,109.68,101391.0,97.4959,97.5937,97.4692,97.5048,101391.0
2021-04-07 15:50:00,109.7,109.73,109.55,109.72,73355.0,97.5226,97.5492,97.3892,97.5403,73355.0
2021-04-07 15:55:00,109.71,109.71,109.5,109.64,138250.0,97.5315,97.5315,97.3448,97.4692,138250.0
2021-04-08 09:30:00,109.43,110.2,109.43,109.97,68983.0,97.2825,97.9671,97.2825,97.7626,68983.0
2021-04-08 09:35:00,109.95,110.04,109.67,109.76,22962.0,97.7448,97.8248,97.4959,97.5759,22962.0
2021-04-08 09:40:00,109.86,109.95,109.73,109.89,14688.0,97.6648,97.7448,97.5492,97.6915,14688.0
2021-04-08 09:45:00,109.95,110.32,109.9,110.01,42173.0,97.7448,98.0737,97.7004,97.7982,42173.0
2021-04-08 09:50:00,110.0,110.09,109.73,109.81,11496.0,97.7893,97.8693,97.5492,97.6204,11496.0
2021-04-08 09:55:00,109.86,109.86,109.48,109.52,6355.0,97.6648,97.6648,97.327,97.3625,6355.0
2021-04-08 10:00:00,109.57,109.68,109.44,109.57,25814.0,97.407,97.5048,97.2914,97.407,25814.0
2021-04-08 10:05:00,109.55,109.6,109.27,109.28,13188.0,97.3892,97.4337,97.1403,97.1492,13188.0
2021-04-08 10:10:00,109.31,109.47,109.26,109.26,7434.0,97.1759,97.3181,97.1314,97.1314,7434.0
2021-04-08 10:15:00,109.26,109.37,109.11,109.18,12673.0,97.1314,97.2292,96.9981,97.0603,12673.0
2021-04-08 10:20:00,109.15,109.23,109.1,109.23,7897.0,97.0336,97.1047,96.9892,97.1047,7897.0
2021-04-08 10:25:00,109.21,109.33,109.13,109.3,10542.0,97.087,97.1936,97.0158,97.167,10542.0
2021-04-08 10:30:00,109.31,109.4,109.2,109.4,5470.0,97.1759,97.2559,97.0781,97.2559,5470.0
2021-04-08 10:35:00,109.37,109.45,109.13,109.13,5707.0,97.2292,97.3003,97.0158,97.0158,5707.0
2021-04-08 10:40:00,109.13,109.18,108.91,108.95,11051.0,97.0158,97.0603,96.8203,96.8558,11051.0
2021-04-08 10:45:00,108.95,109.11,108.84,109.07,15259.0,96.8558,96.9981,96.758,96.9625,15259.0
2021-04-08 10:50:00,109.0,109.09,108.91,109.06,8596.0,96.9003,96.9803,96.8203,96.9536,8596.0
2021-04-08 10:55:00,109.01,109.08,108.99,109.01,5130.0,96.9092,96.9714,96.8914,96.9092,5130.0
2021-04-08 11:00:00,108.95,109.08,108.89,109.08,11043.0,96.8558,96.9714,96.8025,96.9714,11043.0
2021-04-08 11:05:00,109.08,109.28,109.07,109.17,5974.0,96.9714,97.1492,96.9625,97.0514,5974.0
2021-04-08 11:10:00,109.16,109.2,109.0,109.07,2971.0,97.0425,97.0781,96.9003,96.9625,2971.0
2021-04-08 11:15:00,109.15,109.18,108.93,109.05,8210.0,97.0336,97.0603,96.838,96.9447,8210.0
2021-04-08 11:20:00,109.15,109.16,108.99,109.02,8138.0,97.0336,97.0425,96.8914,96.918,8138.0
2021-04-08 11:25:00,109.04,109.04,108.9,108.91,6834.0,96.9358,96.9358,96.8114,96.8203,6834.0
2021-04-08 11:30:00,108.93,108.94,108.79,108.79,23347.0,96.838,96.8469,96.7136,96.7136,23347.0
2021-04-08 11:35:00,108.82,109.01,108.82,108.98,12860.0,96.7402,96.9092,96.7402,96.8825,12860.0
2021-04-08 11:40:00,108.99,109.09,108.91,109.07,7395.0,96.8914,96.9803,96.8203,96.9625,7395.0
2021-04-08 11:45:00,109.06,109.23,109.04,109.17,10239.0,96.9536,97.1047,96.9358,97.0514,10239.0
2021-04-08 11:50:00,109.18,109.23,109.0,109.02,6929.0,97.0603,97.1047,96.9003,96.918,6929.0
2021-04-08 11:55:00,109.05,109.1,108.99,109.03,3086.0,96.9447,96.9892,96.8914,96.9269,3086.0
2021-04-08 12:00:00,109.02,109.09,108.98,109.07,6256.0,96.918,96.9803,96.8825,96.9625,6256.0
2021-04-08 12:05:00,109.09,109.13,109.05,109.07,10464.0,96.9803,97.0158,96.9447,96.9625,10464.0
2021-04-08 12:10:00,109.08,109.13,109.04,109.13,4932.0,96.9714,97.0158,96.9358,97.0158,4932.0
2021-04-08 12:15:00,109.15,109.31,109.14,109.3,11643.0,97.0336,97.1759,97.0247,97.167,11643.0
2021-04-08 12:20:00,109.29,109.32,109.23,109.31,11979.0,97.1581,97.1847,97.1047,97.1759,11979.0
2021-04-08 12:25:00,109.32,109.4,109.2,109.28,16862.0,97.1847,97.2559,97.0781,97.1492,16862.0
2021-04-08 12:30:00,109.3,109.31,109.11,109.18,4938.0,97.167,97.1759,96.9981,97.0603,4938.0
2021-04-08 12:35:00,109.21,109.33,109.21,109.31,14479.0,97.087,97.1936,97.087,97.1759,14479.0
2021-04-08 12:40:00,109.33,109.47,109.33,109.41,6107.0,97.1936,97.3181,97.1936,97.2648,6107.0
2021-04-08 12:45:00,109.44,109.46,109.33,109.4,5168.0,97.2914,97.3092,97.1936,97.2559,5168.0
2021-04-08 12:50:00,109.38,109.45,109.36,109.38,6013.0,97.2381,97.3003,97.2203,97.2381,6013.0
2021-04-08 12:55:00,109.36,109.39,109.27,109.27,3455.0,97.2203,97.247,97.1403,97.1403,3455.0
2021-04-08 13:00:00,109.26,109.32,109.23,109.23,4261.0,97.1314,97.1847,97.1047,97.1047,4261.0
2021-04-08 13:05:00,109.25,109.29,109.21,109.24,5445.0,97.1225,97.1581,97.087,97.1136,5445.0
2021-04-08 13:10:00,109.28,109.32,109.2,109.21,8389.0,97.1492,97.1847,97.0781,97.087,8389.0
2021-04-08 13:15:00,109.2,109.26,109.17,109.17,8472.0,97.0781,97.1314,97.0514,97.0514,8472.0
2021-04-08 13:20:00,109.19,109.25,109.17,109.23,29350.0,97.0692,97.1225,97.0514,97.1047,29350.0
2021-04-08 13:25:00,109.24,109.42,109.24,109.38,7643.0,97.1136,97.2736,97.1136,97.2381,7643.0
2021-04-08 13:30:00,109.39,109.41,109.26,109.28,3898.0,97.247,97.2648,97.1314,97.1492,3898.0
2021-04-08 13:35:00,109.3,109.34,109.13,109.15,17423.0,97.167,97.2025,97.0158,97.0336,17423.0
2021-04-08 13:40:00,109.14,109.25,109.13,109.17,12885.0,97.0247,97.1225,97.0158,97.0514,12885.0
2021-04-08 13:45:00,109.19,109.26,109.15,109.22,5131.0,97.0692,97.1314,97.0336,97.0958,5131.0
2021-04-08 13:50:00,109.22,109.28,109.21,109.23,6043.0,97.0958,97.1492,97.087,97.1047,6043.0
2021-04-08 13:55:00,109.23,109.25,109.12,109.17,16416.0,97.1047,97.1225,97.0069,97.0514,16416.0
2021-04-08 14:00:00,109.19,109.19,109.12,109.13,5084.0,97.0692,97.0692,97.0069,97.0158,5084.0
2021-04-08 14:05:00,109.13,109.14,109.03,109.08,4588.0,97.0158,97.0247,96.9269,96.9714,4588.0
2021-04-08 14:10:00,109.09,109.12,109.05,109.05,8832.0,96.9803,97.0069,96.9447,96.9447,8832.0
2021-04-08 14:15:00,109.07,109.07,108.96,109.03,6310.0,96.9625,96.9625,96.8647,96.9269,6310.0
2021-04-08 14:20:00,109.03,109.05,108.96,108.97,4792.0,96.9269,96.9447,96.8647,96.8736,4792.0
2021-04-08 14:25:00,108.97,109.15,108.94,109.13,10559.0,96.8736,97.0336,96.8469,97.0158,10559.0
2021-04-08 14:30:00,109.11,109.11,109.03,109.1,4358.0,96.9981,96.9981,96.9269,96.9892,4358.0
2021-04-08 14:35:00,109.09,109.18,109.06,109.14,4573.0,96.9803,97.0603,96.9536,97.0247,4573.0
2021-04-08 14:40:00,109.14,109.18,109.1,109.18,7490.0,97.0247,97.0603,96.9892,97.0603,7490.0
2021-04-08 14:45:00,109.18,109.25,109.17,109.24,4740.0,97.0603,97.1225,97.0514,97.1136,4740.0
2021-04-08 14:50:00,109.25,109.28,109.21,109.23,7496.0,97.1225,97.1492,97.087,97.1047,7496.0
2021-04-08 14:55:00,109.26,109.33,109.21,109.29,9101.0,97.1314,97.1936,97.087,97.1581,9101.0
2021-04-08 15:00:00,109.3,109.44,109.21,109.41,15262.0,97.167,97.2914,97.087,97.2648,15262.0
2021-04-08 15:05:00,109.41,109.44,109.37,109.43,8524.0,97.2648,97.2914,97.2292,97.2825,8524.0
2021-04-08 15:10:00,109.45,109.46,109.39,109.39,7928.0,97.3003,97.3092,97.247,97.247,7928.0
2021-04-08 15:15:00,109.39,109.5,109.39,109.5,24737.0,97.247,97.3448,97.247,97.3448,24737.0
2021-04-08 15:20:00,109.49,109.49,109.35,109.4,12622.0,97.3359,97.3359,97.2114,97.2559,12622.0
2021-04-08 15:25:00,109.4,109.43,109.26,109.3,19675.0,97.2559,97.2825,97.1314,97.167,19675.0
2021-04-08 15:30:00,109.31,109.38,109.24,109.25,40824.0,97.1759,97.2381,97.1136,97.1225,40824.0
2021-04-08 15:35:00,109.26,109.26,108.94,108.95,51327.0,97.1314,97.1314,96.8469,96.8558,51327.0
2021-04-08 15:40:00,108.94,108.94,108.67,108.71,47074.0,96.8469,96.8469,96.6069,96.6425,47074.0
2021-04-08 15:45:00,108.68,108.71,108.4,108.45,68812.0,96.6158,96.6425,96.3669,96.4113,68812.0
2021-04-08 15:50:00,108.44,108.56,108.32,108.32,69390.0,96.4024,96.5091,96.2958,96.2958,69390.0
2021-04-08 15:55:00,108.31,108.51,108.23,108.44,148157.0,96.2869,96.4647,96.2157,96.4024,148157.0
2021-04-09 09:30:00,108.56,109.0,108.5,108.8,37916.0,96.5091,96.9003,96.4558,96.7225,37916.0
2021-04-09 09:35:00,108.84,108.85,108.53,108.7,4267.0,96.758,96.7669,96.4824,96.6336,4267.0
2021-04-09 09:40:00,108.69,108.8,108.35,108.49,7601.0,96.6247,96.7225,96.3224,96.4469,7601.0
2021-04-09 09:45:00,108.49,108.7,108.42,108.7,10500.0,96.4469,96.6336,96.3847,96.6336,10500.0
2021-04-09 09:50:00,108.7,108.73,108.48,108.6,10620.0,96.6336,96.6602,96.438,96.5447,10620.0
2021-04-09 09:55:00,108.64,108.88,108.64,108.88,9387.0,96.5802,96.7936,96.5802,96.7936,9387.0
2021-04-09 10:00:00,108.95,109.0,108.81,108.81,15630.0,96.8558,96.9003,96.7314,96.7314,15630.0
2021-04-09 10:05:00,108.81,109.0,108.79,108.82,10442.0,96.7314,96.9003,96.7136,96.7402,10442.0
2021-04-09 10:10:00,108.84,108.88,108.74,108.8,6262.0,96.758,96.7936,96.6691,96.7225,6262.0
2021-04-09 10:15:00,108.81,108.89,108.68,108.88,6589.0,96.7314,96.8025,96.6158,96.7936,6589.0
2021-04-09 10:20:00,108.89,109.01,108.83,108.97,7741.0,96.8025,96.9092,96.7491,96.8736,7741.0
2021-04-09 10:25:00,109.0,109.04,108.74,108.74,8168.0,96.9003,96.9358,96.6691,96.6691,8168.0
2021-04-09 10:30:00,108.76,108.88,108.65,108.68,51293.0,96.6869,96.7936,96.5891,96.6158,51293.0
2021-04-09 10:35:00,108.63,108.75,108.57,108.65,10641.0,96.5713,96.678,96.518,96.5891,10641.0
2021-04-09 10:40:00,108.6,108.76,108.6,108.63,5557.0,96.5447,96.6869,96.5447,96.5713,5557.0
2021-04-09 10:45:00,108.64,108.76,108.57,108.69,26166.0,96.5802,96.6869,96.518,96.6247,26166.0
2021-04-09 10:50:00,108.68,108.73,108.32,108.38,29792.0,96.6158,96.6602,96.2958,96.3491,29792.0
2021-04-09 10:55:00,108.4,108.56,108.4,108.44,11907.0,96.3669,96.5091,96.3669,96.4024,11907.0
2021-04-09 11:00:00,108.43,108.64,108.42,108.57,6166.0,96.3935,96.5802,96.3847,96.518,6166.0
2021-04-09 11:05:00,108.57,108.68,108.56,108.62,4551.0,96.518,96.6158,96.5091,96.5625,4551.0
2021-04-09 11:10:00,108.61,108.67,108.55,108.64,6818.0,96.5536,96.6069,96.5002,96.5802,6818.0
2021-04-09 11:15:00,108.67,108.67,108.51,108.53,5914.0,96.6069,96.6069,96.4647,96.4824,5914.0
2021-04-09 11:20:00,108.54,108.78,108.53,108.76,10844.0,96.4913,96.7047,96.4824,96.6869,10844.0
2021-04-09 11:25:00,108.72,108.75,108.66,108.71,5171.0,96.6514,96.678,96.598,96.6425,5171.0
2021-04-09 11:30:00,108.71,108.82,108.71,108.76,10099.0,96.6425,96.7402,96.6425,96.6869,10099.0
2021-04-09 11:35:00,108.82,108.85,108.78,108.82,7289.0,96.7402,96.7669,96.7047,96.7402,7289.0
2021-04-09 11:40:00,108.83,108.93,108.83,108.92,4142.0,96.7491,96.838,96.7491,96.8291,4142.0
2021-04-09 11:45:00,108.93,108.95,108.84,108.86,7183.0,96.838,96.8558,96.758,96.7758,7183.0
2021-04-09 11:50:00,108.86,108.94,108.86,108.89,3442.0,96.7758,96.8469,96.7758,96.8025,3442.0
2021-04-09 11:55:00,108.91,109.05,108.91,109.0,15542.0,96.8203,96.9447,96.8203,96.9003,15542.0
2021-04-09 12:00:00,108.99,108.99,108.87,108.89,8661.0,96.8914,96.8914,96.7847,96.8025,8661.0
2021-04-09 12:05:00,108.87,108.92,108.83,108.83,5677.0,96.7847,96.8291,96.7491,96.7491,5677.0
2021-04-09 12:10:00,108.82,108.91,108.81,108.88,5801.0,96.7402,96.8203,96.7314,96.7936,5801.0
2021-04-09 12:15:00,108.88,109.01,108.8,108.82,70116.0,96.7936,96.9092,96.7225,96.7402,70116.0
2021-04-09 12:20:00,108.79,108.79,108.72,108.74,7264.0,96.7136,96.7136,96.6514,96.6691,7264.0
2021-04-09 12:25:00,108.77,108.84,108.76,108.78,5172.0,96.6958,96.758,96.6869,96.7047,5172.0
2021-04-09 12:30:00,108.8,108.89,108.73,108.85,9616.0,96.7225,96.8025,96.6602,96.7669,9616.0
2021-04-09 12:35:00,108.86,108.93,108.75,108.76,10110.0,96.7758,96.838,96.678,96.6869,10110.0
2021-04-09 12:40:00,108.76,108.8,108.64,108.64,6095.0,96.6869,96.7225,96.5802,96.5802,6095.0
2021-04-09 12:45:00,108.64,108.72,108.62,108.72,2413.0,96.5802,96.6514,96.5625,96.6514,2413.0
2021-04-09 12:50:00,108.69,108.69,108.61,108.61,4860.0,96.6247,96.6247,96.5536,96.5536,4860.0
2021-04-09 12:55:00,108.61,108.69,108.61,108.64,8653.0,96.5536,96.6247,96.5536,96.5802,8653.0
2021-04-09 13:00:00,108.63,108.67,108.61,108.66,5403.0,96.5713,96.6069,96.5536,96.598,5403.0
2021-04-09 13:05:00,108.67,108.78,108.67,108.7,5757.0,96.6069,96.7047,96.6069,96.6336,5757.0
2021-04-09 13:10:00,108.74,108.8,108.68,108.68,6603.0,96.6691,96.7225,96.6158,96.6158,6603.0
2021-04-09 13:15:00,108.69,108.82,108.68,108.82,12763.0,96.6247,96.7402,96.6158,96.7402,12763.0
2021-04-09 13:20:00,108.82,108.84,108.75,108.78,3819.0,96.7402,96.758,96.678,96.7047,3819.0
2021-04-09 13:25:00,108.79,108.83,108.76,108.82,3116.0,96.7136,96.7491,96.6869,96.7402,3116.0
2021-04-09 13:30:00,108.8,108.87,108.77,108.84,7575.0,96.7225,96.7847,96.6958,96.758,7575.0
2021-04-09 13:35:00,108.85,108.96,108.82,108.86,12901.0,96.7669,96.8647,96.7402,96.7758,12901.0
2021-04-09 13:40:00,108.88,108.94,108.85,108.9,5683.0,96.7936,96.8469,96.7669,96.8114,5683.0
2021-04-09 13:45:00,108.91,109.04,108.91,108.98,5112.0,96.8203,96.9358,96.8203,96.8825,5112.0
2021-04-09 13:50:00,108.99,109.08,108.92,109.07,9000.0,96.8914,96.9714,96.8291,96.9625,9000.0
2021-04-09 13:55:00,109.09,109.1,109.03,109.06,4149.0,96.9803,96.9892,96.9269,96.9536,4149.0
2021-04-09 14:00:00,109.07,109.17,109.05,109.13,6812.0,96.9625,97.0514,96.9447,97.0158,6812.0
2021-04-09 14:05:00,109.11,109.15,109.06,109.15,4987.0,96.9981,97.0336,96.9536,97.0336,4987.0
2021-04-09 14:10:00,109.17,109.17,109.07,109.14,5478.0,97.0514,97.0514,96.9625,97.0247,5478.0
2021-04-09 14:15:00,109.17,109.29,109.14,109.21,9656.0,97.0514,97.1581,97.0247,97.087,9656.0
2021-04-09 14:20:00,109.21,109.22,109.15,109.19,6121.0,97.087,97.0958,97.0336,97.0692,6121.0
2021-04-09 14:25:00,109.17,109.2,109.11,109.13,4602.0,97.0514,97.0781,96.9981,97.0158,4602.0
2021-04-09 14:30:00,109.13,109.15,109.09,109.11,8062.0,97.0158,97.0336,96.9803,96.9981,8062.0
2021-04-09 14:35:00,109.13,109.2,109.13,109.16,9214.0,97.0158,97.0781,97.0158,97.0425,9214.0
2021-04-09 14:40:00,109.16,109.29,109.16,109.28,6044.0,97.0425,97.1581,97.0425,97.1492,6044.0
2021-04-09 14:45:00,109.26,109.34,109.25,109.32,12418.0,97.1314,97.2025,97.1225,97.1847,12418.0
2021-04-09 14:50:00,109.32,109.34,109.24,109.27,6437.0,97.1847,97.2025,97.1136,97.1403,6437.0
2021-04-09 14:55:00,109.29,109.35,109.25,109.34,8839.0,97.1581,97.2114,97.1225,97.2025,8839.0
2021-04-09 15:00:00,109.29,109.31,109.22,109.31,13597.0,97.1581,97.1759,97.0958,97.1759,13597.0
2021-04-09 15:05:00,109.29,109.31,109.26,109.3,6143.0,97.1581,97.1759,97.1314,97.167,6143.0
2021-04-09 15:10:00,109.29,109.3,109.2,109.2,11544.0,97.1581,97.167,97.0781,97.0781,11544.0
2021-04-09 15:15:00,109.23,109.36,109.23,109.34,8041.0,97.1047,97.2203,97.1047,97.2025,8041.0
2021-04-09 15:20:00,109.31,109.47,109.3,109.44,10347.0,97.1759,97.3181,97.167,97.2914,10347.0
2021-04-09 15:25:00,109.46,109.46,109.36,109.44,13386.0,97.3092,97.3092,97.2203,97.2914,13386.0
2021-04-09 15:30:00,109.43,109.65,109.43,109.58,13796.0,97.2825,97.4781,97.2825,97.4159,13796.0
2021-04-09 15:35:00,109.61,109.77,109.61,109.77,18103.0,97.4426,97.5848,97.4426,97.5848,18103.0
2021-04-09 15:40:00,109.77,109.9,109.7,109.76,25646.0,97.5848,97.7004,97.5226,97.5759,25646.0
2021-04-09 15:45:00,109.75,109.89,109.74,109.86,29161.0,97.567,97.6915,97.5581,97.6648,29161.0
2021-04-09 15:50:00,109.86,109.94,109.83,109.9,47249.0,97.6648,97.7359,97.6381,97.7004,47249.0
2021-04-09 15:55:00,109.9,109.9,109.49,109.52,191596.0,97.7004,97.7004,97.3359,97.3625,191596.0
2021-04-12 09:30:00,109.58,109.71,109.28,109.32,50463.0,97.4159,97.5315,97.1492,97.1847,50463.0
2021-04-12 09:35:00,109.27,109.31,108.87,108.96,19957.0,97.1403,97.1759,96.7847,96.8647,19957.0
2021-04-12 09:40:00,108.96,108.96,108.75,108.91,13502.0,96.8647,96.8647,96.678,96.8203,13502.0
2021-04-12 09:45:00,108.92,109.36,108.91,109.22,9354.0,96.8291,97.2203,96.8203,97.0958,9354.0
2021-04-12 09:50:00,109.25,109.26,109.0,109.07,12758.0,97.1225,97.1314,96.9003,96.9625,12758.0
2021-04-12 09:55:00,109.04,109.18,108.98,109.01,12273.0,96.9358,97.0603,96.8825,96.9092,12273.0
2021-04-12 10:00:00,109.01,109.01,108.77,108.77,11144.0,96.9092,96.9092,96.6958,96.6958,11144.0
2021-04-12 10:05:00,108.81,108.81,108.53,108.54,6572.0,96.7314,96.7314,96.4824,96.4913,6572.0
2021-04-12 10:10:00,108.53,108.59,108.4,108.42,20519.0,96.4824,96.5358,96.3669,96.3847,20519.0
2021-04-12 10:15:00,108.44,108.5,108.35,108.44,9733.0,96.4024,96.4558,96.3224,96.4024,9733.0
2021-04-12 10:20:00,108.45,108.63,108.44,108.54,15455.0,96.4113,96.5713,96.4024,96.4913,15455.0
2021-04-12 10:25:00,108.57,108.62,108.45,108.51,6580.0,96.518,96.5625,96.4113,96.4647,6580.0
2021-04-12 10:30:00,108.5,108.54,108.34,108.4,5845.0,96.4558,96.4913,96.3135,96.3669,5845.0
2021-04-12 10:35:00,108.38,108.52,108.36,108.44,5320.0,96.3491,96.4736,96.3313,96.4024,5320.0
2021-04-12 10:40:00,108.44,108.52,108.42,108.46,8041.0,96.4024,96.4736,96.3847,96.4202,8041.0
2021-04-12 10:45:00,108.44,108.45,108.34,108.43,7507.0,96.4024,96.4113,96.3135,96.3935,7507.0
2021-04-12 10:50:00,108.44,108.5,108.41,108.42,9651.0,96.4024,96.4558,96.3758,96.3847,9651.0
2021-04-12 10:55:00,108.41,108.54,108.38,108.54,32909.0,96.3758,96.4913,96.3491,96.4913,32909.0
2021-04-12 11:00:00,108.54,108.76,108.54,108.54,21028.0,96.4913,96.6869,96.4913,96.4913,21028.0
2021-04-12 11:05:00,108.54,108.68,108.54,108.65,5150.0,96.4913,96.6158,96.4913,96.5891,5150.0
2021-04-12 11:10:00,108.62,108.65,108.51,108.62,11055.0,96.5625,96.5891,96.4647,96.5625,11055.0
2021-04-12 11:15:00,108.64,108.74,108.58,108.7,7962.0,96.5802,96.6691,96.5269,96.6336,7962.0
2021-04-12 11:20:00,108.71,108.72,108.64,108.68,3209.0,96.6425,96.6514,96.5802,96.6158,3209.0
2021-04-12 11:25:00,108.67,108.68,108.58,108.59,11016.0,96.6069,96.6158,96.5269,96.5358,11016.0
2021-04-12 11:30:00,108.54,108.64,108.5,108.62,10662.0,96.4913,96.5802,96.4558,96.5625,10662.0
2021-04-12 11:35:00,108.62,108.85,108.6,108.83,6463.0,96.5625,96.7669,96.5447,96.7491,6463.0
2021-04-12 11:40:00,108.82,108.94,108.81,108.94,8604.0,96.7402,96.8469,96.7314,96.8469,8604.0
2021-04-12 11:45:00,108.93,109.11,108.93,109.1,16458.0,96.838,96.9981,96.838,96.9892,16458.0
2021-04-12 11:50:00,109.09,109.15,109.04,109.07,12367.0,96.9803,97.0336,96.9358,96.9625,12367.0
2021-04-12 11:55:00,109.07,109.14,109.02,109.02,7167.0,96.9625,97.0247,96.918,96.918,7167.0
2021-04-12 12:00:00,109.01,109.07,108.99,109.07,5632.0,96.9092,96.9625,96.8914,96.9625,5632.0
2021-04-12 12:05:00,109.07,109.1,109.06,109.09,4267.0,96.9625,96.9892,96.9536,96.9803,4267.0
2021-04-12 12:10:00,109.08,109.28,109.08,109.27,20310.0,96.9714,97.1492,96.9714,97.1403,20310.0
2021-04-12 12:15:00,109.26,109.3,109.17,109.29,10092.0,97.1314,97.167,97.0514,97.1581,10092.0
2021-04-12 12:20:00,109.27,109.28,109.16,109.16,7160.0,97.1403,97.1492,97.0425,97.0425,7160.0
2021-04-12 12:25:00,109.19,109.24,109.15,109.2,5441.0,97.0692,97.1136,97.0336,97.0781,5441.0
2021-04-12 12:30:00,109.2,109.34,109.19,109.34,17901.0,97.0781,97.2025,97.0692,97.2025,17901.0
2021-04-12 12:35:00,109.35,109.4,109.26,109.38,20325.0,97.2114,97.2559,97.1314,97.2381,20325.0
2021-04-12 12:40:00,109.37,109.41,109.3,109.33,5780.0,97.2292,97.2648,97.167,97.1936,5780.0
2021-04-12 12:45:00,109.31,109.37,109.3,109.36,7498.0,97.1759,97.2292,97.167,97.2203,7498.0
2021-04-12 12:50:00,109.36,109.37,109.32,109.33,7559.0,97.2203,97.2292,97.1847,97.1936,7559.0
2021-04-12 12:55:00,109.31,109.39,109.29,109.37,6408.0,97.1759,97.247,97.1581,97.2292,6408.0
2021-04-12 13:00:00,109.39,109.52,109.39,109.44,3848.0,97.247,97.3625,97.247,97.2914,3848.0
2021-04-12 13:05:00,109.48,109.51,109.46,109.5,9733.0,97.327,97.3537,97.3092,97.3448,9733.0
2021-04-12 13:10:00,109.52,109.53,109.44,109.49,6288.0,97.3625,97.3714,97.2914,97.3359,6288.0
2021-04-12 13:15:00,109.48,109.56,109.48,109.51,9081.0,97.327,97.3981,97.327,97.3537,9081.0
2021-04-12 13:20:00,109.54,109.55,109.49,109.5,7302.0,97.3803,97.3892,97.3359,97.3448,7302.0
2021-04-12 13:25:00,109.5,109.55,109.49,109.5,5017.0,97.3448,97.3892,97.3359,97.3448,5017.0
2021-04-12 13:30:00,109.51,109.54,109.44,109.46,10058.0,97.3537,97.3803,97.2914,97.3092,10058.0
2021-04-12 13:35:00,109.45,109.45,109.25,109.26,7290.0,97.3003,97.3003,97.1225,97.1314,7290.0
2021-04-12 13:40:00,109.25,109.3,109.25,109.28,4486.0,97.1225,97.167,97.1225,97.1492,4486.0
2021-04-12 13:45:00,109.28,109.31,109.28,109.31,3092.0,97.1492,97.1759,97.1492,97.1759,3092.0
2021-04-12 13:50:00,109.29,109.29,109.15,109.18,5194.0,97.1581,97.1581,97.0336,97.0603,5194.0
2021-04-12 13:55:00,109.18,109.27,109.16,109.2,10239.0,97.0603,97.1403,97.0425,97.0781,10239.0
2021-04-12 14:00:00,109.21,109.31,109.21,109.27,8449.0,97.087,97.1759,97.087,97.1403,8449.0
2021-04-12 14:05:00,109.28,109.31,109.22,109.31,6854.0,97.1492,97.1759,97.0958,97.1759,6854.0
2021-04-12 14:10:00,109.29,109.33,109.25,109.31,7010.0,97.1581,97.1936,97.1225,97.1759,7010.0
2021-04-12 14:15:00,109.32,109.37,109.29,109.31,5032.0,97.1847,97.2292,97.1581,97.1759,5032.0
2021-04-12 14:20:00,109.32,109.35,109.2,109.2,5631.0,97.1847,97.2114,97.0781,97.0781,5631.0
2021-04-12 14:25:00,109.2,109.3,109.15,109.3,4651.0,97.0781,97.167,97.0336,97.167,4651.0
2021-04-12 14:30:00,109.3,109.3,109.21,109.21,4503.0,97.167,97.167,97.087,97.087,4503.0
2021-04-12 14:35:00,109.2,109.26,109.2,109.26,3926.0,97.0781,97.1314,97.0781,97.1314,3926.0
2021-04-12 14:40:00,109.28,109.37,109.25,109.35,7481.0,97.1492,97.2292,97.1225,97.2114,7481.0
2021-04-12 14:45:00,109.35,109.4,109.32,109.38,7039.0,97.2114,97.2559,97.1847,97.2381,7039.0
2021-04-12 14:50:00,109.36,109.38,109.3,109.3,6650.0,97.2203,97.2381,97.167,97.167,6650.0
2021-04-12 14:55:00,109.31,109.47,109.3,109.45,6545.0,97.1759,97.3181,97.167,97.3003,6545.0
2021-04-12 15:00:00,109.46,109.48,109.4,109.44,9269.0,97.3092,97.327,97.2559,97.2914,9269.0
2021-04-12 15:05:00,109.45,109.52,109.45,109.51,11425.0,97.3003,97.3625,97.3003,97.3537,11425.0
2021-04-12 15:10:00,109.52,109.56,109.41,109.42,7695.0,97.3625,97.3981,97.2648,97.2736,7695.0
2021-04-12 15:15:00,109.41,109.43,109.33,109.37,9665.0,97.2648,97.2825,97.1936,97.2292,9665.0
2021-04-12 15:20:00,109.36,109.43,109.33,109.43,6334.0,97.2203,97.2825,97.1936,97.2825,6334.0
2021-04-12 15:25:00,109.44,109.48,109.4,109.42,9159.0,97.2914,97.327,97.2559,97.2736,9159.0
2021-04-12 15:30:00,109.43,109.55,109.43,109.53,16705.0,97.2825,97.3892,97.2825,97.3714,16705.0
2021-04-12 15:35:00,109.52,109.57,109.46,109.54,23855.0,97.3625,97.407,97.3092,97.3803,23855.0
2021-04-12 15:40:00,109.55,109.63,109.52,109.61,51694.0,97.3892,97.4603,97.3625,97.4426,51694.0
2021-04-12 15:45:00,109.61,109.7,109.59,109.68,25600.0,97.4426,97.5226,97.4248,97.5048,25600.0
2021-04-12 15:50:00,109.68,109.87,109.67,109.78,44035.0,97.5048,97.6737,97.4959,97.5937,44035.0
2021-04-12 15:55:00,109.78,109.89,109.68,109.81,138704.0,97.5937,97.6915,97.5048,97.6204,138704.0
2021-04-13 09:30:00,110.2,110.25,109.73,109.87,56620.0,97.9671,98.0115,97.5492,97.6737,56620.0
2021-04-13 09:35:00,109.92,110.11,109.64,109.81,28973.0,97.7181,97.8871,97.4692,97.6204,28973.0
2021-04-13 09:40:00,109.82,110.1,109.82,110.0,17918.0,97.6292,97.8782,97.6292,97.7893,17918.0
2021-04-13 09:45:00,109.98,110.11,109.88,109.99,18056.0,97.7715,97.8871,97.6826,97.7804,18056.0
2021-04-13 09:50:00,110.03,110.16,109.99,110.09,8264.0,97.8159,97.9315,97.7804,97.8693,8264.0
2021-04-13 09:55:00,110.08,110.22,110.07,110.18,16939.0,97.8604,97.9848,97.8515,97.9493,16939.0
2021-04-13 10:00:00,110.18,110.79,110.13,110.76,38878.0,97.9493,98.4916,97.9048,98.4649,38878.0
2021-04-13 10:05:00,110.79,110.86,110.64,110.73,33997.0,98.4916,98.5538,98.3582,98.4382,33997.0
2021-04-13 10:10:00,110.69,110.72,110.35,110.39,3969.0,98.4027,98.4293,98.1004,98.136,3969.0
2021-04-13 10:15:00,110.43,110.53,110.34,110.41,6409.0,98.1715,98.2604,98.0915,98.1537,6409.0
2021-04-13 10:20:00,110.41,110.58,110.41,110.53,10110.0,98.1537,98.3049,98.1537,98.2604,10110.0
2021-04-13 10:25:00,110.49,110.58,110.42,110.42,7604.0,98.2249,98.3049,98.1626,98.1626,7604.0
2021-04-13 10:30:00,110.39,110.53,110.35,110.5,8241.0,98.136,98.2604,98.1004,98.2338,8241.0
2021-04-13 10:35:00,110.51,110.57,110.42,110.5,14016.0,98.2426,98.296,98.1626,98.2338,14016.0
2021-04-13 10:40:00,110.5,110.57,110.35,110.37,8443.0,98.2338,98.296,98.1004,98.1182,8443.0
2021-04-13 10:45:00,110.37,110.39,110.32,110.35,5643.0,98.1182,98.136,98.0737,98.1004,5643.0
2021-04-13 10:50:00,110.34,110.34,110.24,110.27,4125.0,98.0915,98.0915,98.0026,98.0293,4125.0
2021-04-13 10:55:00,110.27,110.35,110.21,110.21,8394.0,98.0293,98.1004,97.976,97.976,8394.0
2021-04-13 11:00:00,110.23,110.34,110.13,110.15,8565.0,97.9937,98.0915,97.9048,97.9226,8565.0
2021-04-13 11:05:00,110.14,110.22,110.12,110.22,6584.0,97.9137,97.9848,97.8959,97.9848,6584.0
2021-04-13 11:10:00,110.24,110.33,110.14,110.29,7852.0,98.0026,98.0826,97.9137,98.0471,7852.0
2021-04-13 11:15:00,110.27,110.36,110.23,110.35,8308.0,98.0293,98.1093,97.9937,98.1004,8308.0
2021-04-13 11:20:00,110.37,110.55,110.35,110.39,17966.0,98.1182,98.2782,98.1004,98.136,17966.0
2021-04-13 11:25:00,110.4,110.43,110.31,110.38,9401.0,98.1449,98.1715,98.0648,98.1271,9401.0
2021-04-13 11:30:00,110.38,110.4,110.27,110.29,9046.0,98.1271,98.1449,98.0293,98.0471,9046.0
2021-04-13 11:35:00,110.31,110.42,110.3,110.4,16918.0,98.0648,98.1626,98.056,98.1449,16918.0
2021-04-13 11:40:00,110.39,110.42,110.34,110.34,8664.0,98.136,98.1626,98.0915,98.0915,8664.0
2021-04-13 11:45:00,110.35,110.58,110.34,110.54,24246.0,98.1004,98.3049,98.0915,98.2693,24246.0
2021-04-13 11:50:00,110.55,110.6,110.49,110.56,11133.0,98.2782,98.3227,98.2249,98.2871,11133.0
2021-04-13 11:55:00,110.56,110.6,110.51,110.52,13805.0,98.2871,98.3227,98.2426,98.2515,13805.0
2021-04-13 12:00:00,110.52,110.56,110.47,110.56,16570.0,98.2515,98.2871,98.2071,98.2871,16570.0
2021-04-13 12:05:00,110.52,110.57,110.5,110.56,7891.0,98.2515,98.296,98.2338,98.2871,7891.0
2021-04-13 12:10:00,110.56,110.57,110.42,110.47,7577.0,98.2871,98.296,98.1626,98.2071,7577.0
2021-04-13 12:15:00,110.45,110.51,110.42,110.45,9412.0,98.1893,98.2426,98.1626,98.1893,9412.0
2021-04-13 12:20:00,110.43,110.5,110.43,110.48,6859.0,98.1715,98.2338,98.1715,98.216,6859.0
2021-04-13 12:25:00,110.5,110.51,110.41,110.48,7060.0,98.2338,98.2426,98.1537,98.216,7060.0
2021-04-13 12:30:00,110.46,110.58,110.46,110.56,13140.0,98.1982,98.3049,98.1982,98.2871,13140.0
2021-04-13 12:35:00,110.53,110.66,110.51,110.66,14222.0,98.2604,98.376,98.2426,98.376,14222.0
2021-04-13 12:40:00,110.66,110.7,110.62,110.66,12888.0,98.376,98.4116,98.3404,98.376,12888.0
2021-04-13 12:45:00,110.67,110.67,110.41,110.42,6961.0,98.3849,98.3849,98.1537,98.1626,6961.0
2021-04-13 12:50:00,110.43,110.43,110.23,110.3,10147.0,98.1715,98.1715,97.9937,98.056,10147.0
2021-04-13 12:55:00,110.25,110.38,110.24,110.38,6705.0,98.0115,98.1271,98.0026,98.1271,6705.0
2021-04-13 13:00:00,110.38,110.57,110.38,110.53,7913.0,98.1271,98.296,98.1271,98.2604,7913.0
2021-04-13 13:05:00,110.51,110.51,110.36,110.36,3973.0,98.2426,98.2426,98.1093,98.1093,3973.0
2021-04-13 13:10:00,110.35,110.35,110.23,110.29,4648.0,98.1004,98.1004,97.9937,98.0471,4648.0
2021-04-13 13:15:00,110.26,110.29,110.22,110.26,6696.0,98.0204,98.0471,97.9848,98.0204,6696.0
2021-04-13 13:20:00,110.26,110.26,110.14,110.2,6298.0,98.0204,98.0204,97.9137,97.9671,6298.0
2021-04-13 13:25:00,110.18,110.24,110.16,110.17,8112.0,97.9493,98.0026,97.9315,97.9404,8112.0
2021-04-13 13:30:00,110.18,110.2,110.17,110.19,5347.0,97.9493,97.9671,97.9404,97.9582,5347.0
2021-04-13 13:35:00,110.18,110.22,110.16,110.17,6061.0,97.9493,97.9848,97.9315,97.9404,6061.0
2021-04-13 13:40:00,110.18,110.21,110.14,110.2,5378.0,97.9493,97.976,97.9137,97.9671,5378.0
2021-04-13 13:45:00,110.19,110.27,110.18,110.24,6981.0,97.9582,98.0293,97.9493,98.0026,6981.0
2021-04-13 13:50:00,110.23,110.25,110.18,110.24,5011.0,97.9937,98.0115,97.9493,98.0026,5011.0
2021-04-13 13:55:00,110.22,110.23,110.16,110.16,4948.0,97.9848,97.9937,97.9315,97.9315,4948.0
2021-04-13 14:00:00,110.17,110.33,110.16,110.32,7538.0,97.9404,98.0826,97.9315,98.0737,7538.0
2021-04-13 14:05:00,110.31,110.31,110.2,110.21,6812.0,98.0648,98.0648,97.9671,97.976,6812.0
2021-04-13 14:10:00,110.2,110.3,110.15,110.26,9853.0,97.9671,98.056,97.9226,98.0204,9853.0
2021-04-13 14:15:00,110.26,110.32,110.25,110.26,8244.0,98.0204,98.0737,98.0115,98.0204,8244.0
2021-04-13 14:20:00,110.26,110.34,110.25,110.3,10484.0,98.0204,98.0915,98.0115,98.056,10484.0
2021-04-13 14:25:00,110.3,110.31,110.25,110.25,5211.0,98.056,98.0648,98.0115,98.0115,5211.0
2021-04-13 14:30:00,110.23,110.36,110.22,110.36,7071.0,97.9937,98.1093,97.9848,98.1093,7071.0
2021-04-13 14:35:00,110.37,110.39,110.32,110.32,8950.0,98.1182,98.136,98.0737,98.0737,8950.0
2021-04-13 14:40:00,110.33,110.58,110.33,110.58,9688.0,98.0826,98.3049,98.0826,98.3049,9688.0
2021-04-13 14:45:00,110.59,110.61,110.51,110.58,12577.0,98.3138,98.3315,98.2426,98.3049,12577.0
2021-04-13 14:50:00,110.58,110.63,110.56,110.6,6610.0,98.3049,98.3493,98.2871,98.3227,6610.0
2021-04-13 14:55:00,110.59,110.73,110.59,110.7,11075.0,98.3138,98.4382,98.3138,98.4116,11075.0
2021-04-13 15:00:00,110.7,110.82,110.69,110.75,9264.0,98.4116,98.5182,98.4027,98.456,9264.0
2021-04-13 15:05:00,110.71,110.71,110.64,110.69,5773.0,98.4204,98.4204,98.3582,98.4027,5773.0
2021-04-13 15:10:00,110.66,110.77,110.66,110.67,14711.0,98.376,98.4738,98.376,98.3849,14711.0
2021-04-13 15:15:00,110.68,110.73,110.55,110.62,12061.0,98.3938,98.4382,98.2782,98.3404,12061.0
2021-04-13 15:20:00,110.6,110.79,110.6,110.73,21988.0,98.3227,98.4916,98.3227,98.4382,21988.0
2021-04-13 15:25:00,110.75,110.75,110.64,110.66,8554.0,98.456,98.456,98.3582,98.376,8554.0
2021-04-13 15:30:00,110.66,110.72,110.62,110.66,13242.0,98.376,98.4293,98.3404,98.376,13242.0
2021-04-13 15:35:00,110.65,110.74,110.56,110.58,17119.0,98.3671,98.4471,98.2871,98.3049,17119.0
2021-04-13 15:40:00,110.58,110.64,110.45,110.49,18298.0,98.3049,98.3582,98.1893,98.2249,18298.0
2021-04-13 15:45:00,110.51,110.75,110.49,110.67,19555.0,98.2426,98.456,98.2249,98.3849,19555.0
2021-04-13 15:50:00,110.67,110.85,110.63,110.83,42498.0,98.3849,98.5449,98.3493,98.5271,42498.0
2021-04-13 15:55:00,110.83,110.88,110.76,110.78,116037.0,98.5271,98.5716,98.4649,98.4827,116037.0
2021-04-14 09:30:00,110.62,110.83,110.34,110.55,28584.0,98.3404,98.5271,98.0915,98.2782,28584.0
2021-04-14 09:35:00,110.48,110.92,110.48,110.9,11681.0,98.216,98.6071,98.216,98.5894,11681.0
2021-04-14 09:40:00,110.9,111.23,110.88,111.17,16692.0,98.5894,98.8827,98.5716,98.8294,16692.0
2021-04-14 09:45:00,111.19,111.25,111.09,111.16,28410.0,98.8472,98.9005,98.7583,98.8205,28410.0
2021-04-14 09:50:00,111.19,111.2,110.95,111.16,17933.0,98.8472,98.8561,98.6338,98.8205,17933.0
2021-04-14 09:55:00,111.16,111.16,110.68,110.79,10751.0,98.8205,98.8205,98.3938,98.4916,10751.0
2021-04-14 10:00:00,110.84,110.91,110.65,110.65,8201.0,98.536,98.5982,98.3671,98.3671,8201.0
2021-04-14 10:05:00,110.61,110.61,110.45,110.56,5610.0,98.3315,98.3315,98.1893,98.2871,5610.0
2021-04-14 10:10:00,110.59,110.62,110.44,110.44,6617.0,98.3138,98.3404,98.1804,98.1804,6617.0
2021-04-14 10:15:00,110.42,110.42,110.26,110.31,4800.0,98.1626,98.1626,98.0204,98.0648,4800.0
2021-04-14 10:20:00,110.31,110.48,110.31,110.38,8916.0,98.0648,98.216,98.0648,98.1271,8916.0
2021-04-14 10:25:00,110.48,110.78,110.47,110.78,11864.0,98.216,98.4827,98.2071,98.4827,11864.0
2021-04-14 10:30:00,110.78,110.87,110.68,110.73,8533.0,98.4827,98.5627,98.3938,98.4382,8533.0
2021-04-14 10:35:00,110.71,110.76,110.68,110.7,12839.0,98.4204,98.4649,98.3938,98.4116,12839.0
2021-04-14 10:40:00,110.69,110.81,110.53,110.54,6042.0,98.4027,98.5093,98.2604,98.2693,6042.0
2021-04-14 10:45:00,110.53,110.54,110.4,110.43,7573.0,98.2604,98.2693,98.1449,98.1715,7573.0
2021-04-14 10:50:00,110.45,110.49,110.26,110.36,8823.0,98.1893,98.2249,98.0204,98.1093,8823.0
2021-04-14 10:55:00,110.36,110.37,110.12,110.12,5210.0,98.1093,98.1182,97.8959,97.8959,5210.0
2021-04-14 11:00:00,110.16,110.37,110.1,110.36,15911.0,97.9315,98.1182,97.8782,98.1093,15911.0
2021-04-14 11:05:00,110.35,110.49,110.27,110.4,18397.0,98.1004,98.2249,98.0293,98.1449,18397.0
2021-04-14 11:10:00,110.39,110.48,110.37,110.47,8185.0,98.136,98.216,98.1182,98.2071,8185.0
2021-04-14 11:15:00,110.48,110.58,110.46,110.53,8680.0,98.216,98.3049,98.1982,98.2604,8680.0
2021-04-14 11:20:00,110.51,110.55,110.3,110.31,5983.0,98.2426,98.2782,98.056,98.0648,5983.0
2021-04-14 11:25:00,110.3,110.36,110.16,110.36,16624.0,98.056,98.1093,97.9315,98.1093,16624.0
2021-04-14 11:30:00,110.35,110.39,110.23,110.23,6989.0,98.1004,98.136,97.9937,97.9937,6989.0
2021-04-14 11:35:00,110.22,110.25,110.18,110.22,6126.0,97.9848,98.0115,97.9493,97.9848,6126.0
2021-04-14 11:40:00,110.18,110.22,110.15,110.2,3598.0,97.9493,97.9848,97.9226,97.9671,3598.0
2021-04-14 11:45:00,110.2,110.21,110.13,110.2,3696.0,97.9671,97.976,97.9048,97.9671,3696.0
2021-04-14 11:50:00,110.18,110.18,110.02,110.05,6501.0,97.9493,97.9493,97.807,97.8337,6501.0
2021-04-14 11:55:00,110.03,110.09,109.98,110.01,5312.0,97.8159,97.8693,97.7715,97.7982,5312.0
2021-04-14 12:00:00,110.01,110.05,109.94,109.94,6005.0,97.7982,97.8337,97.7359,97.7359,6005.0
2021-04-14 12:05:00,109.94,110.06,109.89,110.01,9488.0,97.7359,97.8426,97.6915,97.7982,9488.0
2021-04-14 12:10:00,109.98,110.02,109.91,109.93,5964.0,97.7715,97.807,97.7093,97.727,5964.0
2021-04-14 12:15:00,109.91,109.93,109.7,109.81,8609.0,97.7093,97.727,97.5226,97.6204,8609.0
2021-04-14 12:20:00,109.82,109.91,109.8,109.87,6083.0,97.6292,97.7093,97.6115,97.6737,6083.0
2021-04-14 12:25:00,109.88,109.93,109.8,109.84,3097.0,97.6826,97.727,97.6115,97.647,3097.0
2021-04-14 12:30:00,109.87,109.91,109.85,109.91,2160.0,97.6737,97.7093,97.6559,97.7093,2160.0
2021-04-14 12:35:00,109.92,110.02,109.91,109.96,3394.0,97.7181,97.807,97.7093,97.7537,3394.0
2021-04-14 12:40:00,109.97,110.02,109.97,109.98,1649.0,97.7626,97.807,97.7626,97.7715,1649.0
2021-04-14 12:45:00,109.98,109.98,109.89,109.96,5764.0,97.7715,97.7715,97.6915,97.7537,5764.0
2021-04-14 12:50:00,109.98,110.08,109.95,110.03,6690.0,97.7715,97.8604,97.7448,97.8159,6690.0
2021-04-14 12:55:00,110.03,110.09,109.99,109.99,5778.0,97.8159,97.8693,97.7804,97.7804,5778.0
2021-04-14 13:00:00,110.0,110.03,109.88,110.03,8484.0,97.7893,97.8159,97.6826,97.8159,8484.0
2021-04-14 13:05:00,110.04,110.05,110.0,110.02,2951.0,97.8248,97.8337,97.7893,97.807,2951.0
2021-04-14 13:10:00,109.99,110.07,109.95,110.03,8034.0,97.7804,97.8515,97.7448,97.8159,8034.0
2021-04-14 13:15:00,110.07,110.07,110.0,110.02,6031.0,97.8515,97.8515,97.7893,97.807,6031.0
2021-04-14 13:20:00,110.05,110.16,110.05,110.15,5768.0,97.8337,97.9315,97.8337,97.9226,5768.0
2021-04-14 13:25:00,110.15,110.21,110.09,110.17,4331.0,97.9226,97.976,97.8693,97.9404,4331.0
2021-04-14 13:30:00,110.17,110.33,110.16,110.23,9461.0,97.9404,98.0826,97.9315,97.9937,9461.0
2021-04-14 13:35:00,110.23,110.28,110.22,110.24,3861.0,97.9937,98.0382,97.9848,98.0026,3861.0
2021-04-14 13:40:00,110.23,110.25,110.19,110.19,2565.0,97.9937,98.0115,97.9582,97.9582,2565.0
2021-04-14 13:45:00,110.22,110.22,110.11,110.13,2875.0,97.9848,97.9848,97.8871,97.9048,2875.0
2021-04-14 13:50:00,110.11,110.26,110.08,110.26,7810.0,97.8871,98.0204,97.8604,98.0204,7810.0
2021-04-14 13:55:00,110.25,110.27,109.92,109.99,8539.0,98.0115,98.0293,97.7181,97.7804,8539.0
2021-04-14 14:00:00,110.0,110.12,109.98,110.09,9390.0,97.7893,97.8959,97.7715,97.8693,9390.0
2021-04-14 14:05:00,110.06,110.07,109.89,109.92,6758.0,97.8426,97.8515,97.6915,97.7181,6758.0
2021-04-14 14:10:00,109.95,110.12,109.95,110.1,8407.0,97.7448,97.8959,97.7448,97.8782,8407.0
2021-04-14 14:15:00,110.1,110.16,110.02,110.04,7261.0,97.8782,97.9315,97.807,97.8248,7261.0
2021-04-14 14:20:00,110.06,110.12,110.02,110.05,2201.0,97.8426,97.8959,97.807,97.8337,2201.0
2021-04-14 14:25:00,110.08,110.13,110.01,110.05,6839.0,97.8604,97.9048,97.7982,97.8337,6839.0
2021-04-14 14:30:00,110.05,110.07,109.85,109.87,7633.0,97.8337,97.8515,97.6559,97.6737,7633.0
2021-04-14 14:35:00,109.81,109.91,109.79,109.86,13793.0,97.6204,97.7093,97.6026,97.6648,13793.0
2021-04-14 14:40:00,109.85,110.06,109.85,109.99,9238.0,97.6559,97.8426,97.6559,97.7804,9238.0
2021-04-14 14:45:00,109.97,109.97,109.83,109.83,5051.0,97.7626,97.7626,97.6381,97.6381,5051.0
2021-04-14 14:50:00,109.81,109.83,109.69,109.71,6213.0,97.6204,97.6381,97.5137,97.5315,6213.0
2021-04-14 14:55:00,109.71,109.73,109.62,109.67,19265.0,97.5315,97.5492,97.4514,97.4959,19265.0
2021-04-14 15:00:00,109.66,109.8,109.6,109.78,15286.0,97.487,97.6115,97.4337,97.5937,15286.0
2021-04-14 15:05:00,109.76,109.84,109.7,109.77,18050.0,97.5759,97.647,97.5226,97.5848,18050.0
2021-04-14 15:10:00,109.78,109.87,109.75,109.8,15477.0,97.5937,97.6737,97.567,97.6115,15477.0
2021-04-14 15:15:00,109.8,109.82,109.72,109.79,9643.0,97.6115,97.6292,97.5403,97.6026,9643.0
2021-04-14 15:20:00,109.81,109.85,109.71,109.82,9743.0,97.6204,97.6559,97.5315,97.6292,9743.0
2021-04-14 15:25:00,109.83,109.84,109.72,109.75,11848.0,97.6381,97.647,97.5403,97.567,11848.0
2021-04-14 15:30:00,109.74,109.77,109.67,109.68,19806.0,97.5581,97.5848,97.4959,97.5048,19806.0
2021-04-14 15:35:00,109.67,109.79,109.57,109.74,34644.0,97.4959,97.6026,97.407,97.5581,34644.0
2021-04-14 15:40:00,109.73,109.9,109.72,109.88,18017.0,97.5492,97.7004,97.5403,97.6826,18017.0
2021-04-14 15:45:00,109.88,109.93,109.73,109.74,32359.0,97.6826,97.727,97.5492,97.5581,32359.0
2021-04-14 15:50:00,109.74,109.85,109.68,109.7,41675.0,97.5581,97.6559,97.5048,97.5226,41675.0
2021-04-14 15:55:00,109.68,109.87,109.52,109.7,170631.0,97.5048,97.6737,97.3625,97.5226,170631.0
2021-04-15 09:30:00,110.45,110.93,110.01,110.57,33780.0,98.1893,98.616,97.7982,98.296,33780.0
2021-04-15 09:35:00,110.49,110.62,110.22,110.37,10909.0,98.2249,98.3404,97.9848,98.1182,10909.0
2021-04-15 09:40:00,110.36,110.54,110.36,110.39,11101.0,98.1093,98.2693,98.1093,98.136,11101.0
2021-04-15 09:45:00,110.45,110.54,110.12,110.53,15093.0,98.1893,98.2693,97.8959,98.2604,15093.0
2021-04-15 09:50:00,110.56,110.65,110.44,110.51,13624.0,98.2871,98.3671,98.1804,98.2426,13624.0
2021-04-15 09:55:00,110.5,110.5,110.29,110.38,9073.0,98.2338,98.2338,98.0471,98.1271,9073.0
2021-04-15 10:00:00,110.41,110.71,110.39,110.63,10082.0,98.1537,98.4204,98.136,98.3493,10082.0
2021-04-15 10:05:00,110.64,110.83,110.64,110.8,8261.0,98.3582,98.5271,98.3582,98.5005,8261.0
2021-04-15 10:10:00,110.78,111.06,110.76,111.04,9878.0,98.4827,98.7316,98.4649,98.7138,9878.0
2021-04-15 10:15:00,111.03,111.17,111.0,111.03,6700.0,98.7049,98.8294,98.6783,98.7049,6700.0
2021-04-15 10:20:00,111.0,111.16,110.96,111.08,5704.0,98.6783,98.8205,98.6427,98.7494,5704.0
2021-04-15 10:25:00,111.07,111.1,111.0,111.1,26139.0,98.7405,98.7672,98.6783,98.7672,26139.0
2021-04-15 10:30:00,111.13,111.4,111.11,111.37,9007.0,98.7938,99.0339,98.776,99.0072,9007.0
2021-04-15 10:35:00,111.35,111.35,111.2,111.22,8991.0,98.9894,98.9894,98.8561,98.8738,8991.0
2021-04-15 10:40:00,111.19,111.42,111.19,111.39,11388.0,98.8472,99.0516,98.8472,99.025,11388.0
2021-04-15 10:45:00,111.36,111.36,111.2,111.28,15988.0,98.9983,98.9983,98.8561,98.9272,15988.0
2021-04-15 10:50:00,111.29,111.34,111.2,111.27,49084.0,98.9361,98.9805,98.8561,98.9183,49084.0
2021-04-15 10:55:00,111.29,111.31,111.16,111.19,11475.0,98.9361,98.9538,98.8205,98.8472,11475.0
2021-04-15 11:00:00,111.18,111.53,111.18,111.49,19521.0,98.8383,99.1494,98.8383,99.1139,19521.0
2021-04-15 11:05:00,111.48,111.5,111.4,111.5,79019.0,99.105,99.1228,99.0339,99.1228,79019.0
2021-04-15 11:10:00,111.48,111.52,111.42,111.45,9300.0,99.105,99.1405,99.0516,99.0783,9300.0
2021-04-15 11:15:00,111.45,111.56,111.4,111.56,17388.0,99.0783,99.1761,99.0339,99.1761,17388.0
2021-04-15 11:20:00,111.55,111.67,111.45,111.62,82348.0,99.1672,99.2739,99.0783,99.2294,82348.0
2021-04-15 11:25:00,111.63,111.79,111.6,111.73,31691.0,99.2383,99.3806,99.2117,99.3272,31691.0
2021-04-15 11:30:00,111.73,111.87,111.69,111.87,41562.0,99.3272,99.4517,99.2917,99.4517,41562.0
2021-04-15 11:35:00,111.83,111.88,111.79,111.86,11560.0,99.4161,99.4606,99.3806,99.4428,11560.0
2021-04-15 11:40:00,111.89,111.9,111.69,111.7,22684.0,99.4695,99.4783,99.2917,99.3006,22684.0
2021-04-15 11:45:00,111.69,111.76,111.58,111.73,23091.0,99.2917,99.3539,99.1939,99.3272,23091.0
2021-04-15 11:50:00,111.75,111.85,111.66,111.85,16738.0,99.345,99.4339,99.265,99.4339,16738.0
2021-04-15 11:55:00,111.83,111.91,111.78,111.83,15124.0,99.4161,99.4872,99.3717,99.4161,15124.0
2021-04-15 12:00:00,111.83,111.97,111.78,111.93,31634.0,99.4161,99.5406,99.3717,99.505,31634.0
2021-04-15 12:05:00,111.95,112.02,111.94,112.0,19455.0,99.5228,99.585,99.5139,99.5672,19455.0
2021-04-15 12:10:00,112.02,112.16,112.01,112.1,8301.0,99.585,99.7095,99.5761,99.6561,8301.0
2021-04-15 12:15:00,112.08,112.16,112.06,112.08,10377.0,99.6384,99.7095,99.6206,99.6384,10377.0
2021-04-15 12:20:00,112.1,112.11,111.95,112.05,13949.0,99.6561,99.665,99.5228,99.6117,13949.0
2021-04-15 12:25:00,112.01,112.09,111.99,112.07,7521.0,99.5761,99.6473,99.5584,99.6295,7521.0
2021-04-15 12:30:00,112.07,112.12,111.95,111.98,11529.0,99.6295,99.6739,99.5228,99.5495,11529.0
2021-04-15 12:35:00,111.96,112.02,111.93,111.99,6772.0,99.5317,99.585,99.505,99.5584,6772.0
2021-04-15 12:40:00,112.02,112.06,111.97,112.0,5321.0,99.585,99.6206,99.5406,99.5672,5321.0
2021-04-15 12:45:00,112.0,112.09,111.97,112.07,8038.0,99.5672,99.6473,99.5406,99.6295,8038.0
2021-04-15 12:50:00,112.06,112.11,111.99,112.06,8305.0,99.6206,99.665,99.5584,99.6206,8305.0
2021-04-15 12:55:00,112.06,112.17,112.04,112.13,8431.0,99.6206,99.7184,99.6028,99.6828,8431.0
2021-04-15 13:00:00,112.11,112.12,111.94,111.96,6677.0,99.665,99.6739,99.5139,99.5317,6677.0
2021-04-15 13:05:00,111.91,111.96,111.87,111.93,4568.0,99.4872,99.5317,99.4517,99.505,4568.0
2021-04-15 13:10:00,111.94,112.03,111.94,112.01,8242.0,99.5139,99.5939,99.5139,99.5761,8242.0
2021-04-15 13:15:00,112.02,112.06,111.98,112.04,11352.0,99.585,99.6206,99.5495,99.6028,11352.0
2021-04-15 13:20:00,112.05,112.11,111.95,111.97,11390.0,99.6117,99.665,99.5228,99.5406,11390.0
2021-04-15 13:25:00,111.96,111.97,111.82,111.84,10865.0,99.5317,99.5406,99.4072,99.425,10865.0
2021-04-15 13:30:00,111.88,111.93,111.83,111.88,8426.0,99.4606,99.505,99.4161,99.4606,8426.0
2021-04-15 13:35:00,111.88,112.01,111.86,111.99,11593.0,99.4606,99.5761,99.4428,99.5584,11593.0
2021-04-15 13:40:00,112.02,112.04,111.95,112.02,7606.0,99.585,99.6028,99.5228,99.585,7606.0
2021-04-15 13:45:00,112.06,112.11,111.97,111.97,20744.0,99.6206,99.665,99.5406,99.5406,20744.0
2021-04-15 13:50:00,111.97,111.97,111.81,111.84,8054.0,99.5406,99.5406,99.3983,99.425,8054.0
2021-04-15 13:55:00,111.84,111.9,111.8,111.85,5519.0,99.425,99.4783,99.3894,99.4339,5519.0
2021-04-15 14:00:00,111.85,111.94,111.84,111.89,10903.0,99.4339,99.5139,99.425,99.4695,10903.0
2021-04-15 14:05:00,111.88,111.89,111.74,111.79,10643.0,99.4606,99.4695,99.3361,99.3806,10643.0
2021-04-15 14:10:00,111.8,111.96,111.8,111.95,8545.0,99.3894,99.5317,99.3894,99.5228,8545.0
2021-04-15 14:15:00,111.95,112.03,111.89,111.98,10065.0,99.5228,99.5939,99.4695,99.5495,10065.0
2021-04-15 14:20:00,112.0,112.01,111.93,111.97,6135.0,99.5672,99.5761,99.505,99.5406,6135.0
2021-04-15 14:25:00,111.94,112.08,111.94,112.05,9044.0,99.5139,99.6384,99.5139,99.6117,9044.0
2021-04-15 14:30:00,112.05,112.07,111.99,112.05,13110.0,99.6117,99.6295,99.5584,99.6117,13110.0
2021-04-15 14:35:00,112.0,112.07,111.99,112.04,4636.0,99.5672,99.6295,99.5584,99.6028,4636.0
2021-04-15 14:40:00,112.04,112.14,112.0,112.12,8885.0,99.6028,99.6917,99.5672,99.6739,8885.0
2021-04-15 14:45:00,112.13,112.15,111.96,112.01,13036.0,99.6828,99.7006,99.5317,99.5761,13036.0
2021-04-15 14:50:00,111.99,112.05,111.93,111.98,14249.0,99.5584,99.6117,99.505,99.5495,14249.0
2021-04-15 14:55:00,111.96,112.02,111.91,111.96,12486.0,99.5317,99.585,99.4872,99.5317,12486.0
2021-04-15 15:00:00,111.95,112.11,111.95,112.04,21122.0,99.5228,99.665,99.5228,99.6028,21122.0
2021-04-15 15:05:00,112.03,112.1,111.97,111.98,10757.0,99.5939,99.6561,99.5406,99.5495,10757.0
2021-04-15 15:10:00,111.99,112.02,111.92,111.94,12485.0,99.5584,99.585,99.4961,99.5139,12485.0
2021-04-15 15:15:00,111.93,112.04,111.88,111.99,12335.0,99.505,99.6028,99.4606,99.5584,12335.0
2021-04-15 15:20:00,111.97,112.05,111.93,111.98,14741.0,99.5406,99.6117,99.505,99.5495,14741.0
2021-04-15 15:25:00,111.98,111.99,111.9,111.95,9276.0,99.5495,99.5584,99.4783,99.5228,9276.0
2021-04-15 15:30:00,111.95,111.96,111.83,111.84,21771.0,99.5228,99.5317,99.4161,99.425,21771.0
2021-04-15 15:35:00,111.82,111.88,111.71,111.87,36211.0,99.4072,99.4606,99.3094,99.4517,36211.0
2021-04-15 15:40:00,111.88,112.15,111.87,112.13,29504.0,99.4606,99.7006,99.4517,99.6828,29504.0
2021-04-15 15:45:00,112.13,112.22,112.12,112.17,84238.0,99.6828,99.7628,99.6739,99.7184,84238.0
2021-04-15 15:50:00,112.18,112.42,112.13,112.27,69284.0,99.7273,99.9406,99.6828,99.8073,69284.0
2021-04-15 15:55:00,112.26,112.5,112.24,112.37,163000.0,99.7984,100.0117,99.7806,99.8962,163000.0
2021-04-16 09:30:00,112.7,112.79,112.12,112.14,234710.0,100.1895,100.2696,99.6739,99.6917,234710.0
2021-04-16 09:35:00,112.24,112.78,112.14,112.63,15088.0,99.7806,100.2607,99.6917,100.1273,15088.0
2021-04-16 09:40:00,112.58,112.71,112.5,112.58,6511.0,100.0829,100.1984,100.0117,100.0829,6511.0
2021-04-16 09:45:00,112.59,112.81,112.56,112.78,22014.0,100.0918,100.2873,100.0651,100.2607,22014.0
2021-04-16 09:50:00,112.75,112.88,112.61,112.71,23626.0,100.234,100.3496,100.1095,100.1984,23626.0
2021-04-16 09:55:00,112.74,112.78,112.48,112.66,15787.0,100.2251,100.2607,99.994,100.154,15787.0
2021-04-16 10:00:00,112.66,112.69,112.44,112.63,20724.0,100.154,100.1807,99.9584,100.1273,20724.0
2021-04-16 10:05:00,112.63,112.84,112.56,112.78,19024.0,100.1273,100.314,100.0651,100.2607,19024.0
2021-04-16 10:10:00,112.79,112.82,112.52,112.56,13433.0,100.2696,100.2962,100.0295,100.0651,13433.0
2021-04-16 10:15:00,112.58,112.61,112.4,112.52,5930.0,100.0829,100.1095,99.9228,100.0295,5930.0
2021-04-16 10:20:00,112.64,112.64,112.26,112.32,17885.0,100.1362,100.1362,99.7984,99.8517,17885.0
2021-04-16 10:25:00,112.31,112.56,112.24,112.34,13138.0,99.8428,100.0651,99.7806,99.8695,13138.0
2021-04-16 10:30:00,112.34,112.58,112.31,112.43,8433.0,99.8695,100.0829,99.8428,99.9495,8433.0
2021-04-16 10:35:00,112.36,112.48,112.27,112.47,6870.0,99.8873,99.994,99.8073,99.9851,6870.0
2021-04-16 10:40:00,112.43,112.65,112.43,112.59,17301.0,99.9495,100.1451,99.9495,100.0918,17301.0
2021-04-16 10:45:00,112.59,112.79,112.58,112.64,14434.0,100.0918,100.2696,100.0829,100.1362,14434.0
2021-04-16 10:50:00,112.59,112.79,112.59,112.79,15364.0,100.0918,100.2696,100.0918,100.2696,15364.0
2021-04-16 10:55:00,112.77,112.8,112.51,112.52,7417.0,100.2518,100.2784,100.0206,100.0295,7417.0
2021-04-16 11:00:00,112.59,112.67,112.51,112.64,7423.0,100.0918,100.1629,100.0206,100.1362,7423.0
2021-04-16 11:05:00,112.63,112.68,112.58,112.62,11860.0,100.1273,100.1718,100.0829,100.1184,11860.0
2021-04-16 11:10:00,112.6,112.64,112.53,112.58,9387.0,100.1006,100.1362,100.0384,100.0829,9387.0
2021-04-16 11:15:00,112.59,112.69,112.55,112.67,23793.0,100.0918,100.1807,100.0562,100.1629,23793.0
2021-04-16 11:20:00,112.67,112.88,112.67,112.7,21311.0,100.1629,100.3496,100.1629,100.1895,21311.0
2021-04-16 11:25:00,112.67,112.68,112.6,112.63,7671.0,100.1629,100.1718,100.1006,100.1273,7671.0
2021-04-16 11:30:00,112.66,112.73,112.63,112.67,8161.0,100.154,100.2162,100.1273,100.1629,8161.0
2021-04-16 11:35:00,112.65,112.67,112.57,112.59,12318.0,100.1451,100.1629,100.074,100.0918,12318.0
2021-04-16 11:40:00,112.6,112.61,112.41,112.61,11905.0,100.1006,100.1095,99.9317,100.1095,11905.0
2021-04-16 11:45:00,112.62,112.72,112.62,112.63,5844.0,100.1184,100.2073,100.1184,100.1273,5844.0
2021-04-16 11:50:00,112.64,112.67,112.58,112.6,9730.0,100.1362,100.1629,100.0829,100.1006,9730.0
2021-04-16 11:55:00,112.58,112.68,112.57,112.68,9985.0,100.0829,100.1718,100.074,100.1718,9985.0
2021-04-16 12:00:00,112.7,112.71,112.66,112.66,7443.0,100.1895,100.1984,100.154,100.154,7443.0
2021-04-16 12:05:00,112.67,112.68,112.61,112.68,5626.0,100.1629,100.1718,100.1095,100.1718,5626.0
2021-04-16 12:10:00,112.69,112.79,112.64,112.79,9384.0,100.1807,100.2696,100.1362,100.2696,9384.0
2021-04-16 12:15:00,112.76,112.82,112.71,112.73,11796.0,100.2429,100.2962,100.1984,100.2162,11796.0
2021-04-16 12:20:00,112.73,113.03,112.72,112.97,12274.0,100.2162,100.4829,100.2073,100.4296,12274.0
2021-04-16 12:25:00,112.94,112.94,112.9,112.92,6659.0,100.4029,100.4029,100.3673,100.3851,6659.0
2021-04-16 12:30:00,112.91,112.93,112.87,112.89,9068.0,100.3762,100.394,100.3407,100.3585,9068.0
2021-04-16 12:35:00,112.89,112.93,112.87,112.9,7251.0,100.3585,100.394,100.3407,100.3673,7251.0
2021-04-16 12:40:00,112.89,112.89,112.79,112.8,5772.0,100.3585,100.3585,100.2696,100.2784,5772.0
2021-04-16 12:45:00,112.8,112.82,112.74,112.74,8787.0,100.2784,100.2962,100.2251,100.2251,8787.0
2021-04-16 12:50:00,112.75,112.81,112.73,112.79,10925.0,100.234,100.2873,100.2162,100.2696,10925.0
2021-04-16 12:55:00,112.81,112.84,112.8,112.82,28007.0,100.2873,100.314,100.2784,100.2962,28007.0
2021-04-16 13:00:00,112.82,112.85,112.76,112.76,19461.0,100.2962,100.3229,100.2429,100.2429,19461.0
2021-04-16 13:05:00,112.75,112.91,112.75,112.85,10511.0,100.234,100.3762,100.234,100.3229,10511.0
2021-04-16 13:10:00,112.87,112.88,112.82,112.83,7440.0,100.3407,100.3496,100.2962,100.3051,7440.0
2021-04-16 13:15:00,112.83,112.91,112.77,112.84,23597.0,100.3051,100.3762,100.2518,100.314,23597.0
2021-04-16 13:20:00,112.84,112.85,112.79,112.83,6904.0,100.314,100.3229,100.2696,100.3051,6904.0
2021-04-16 13:25:00,112.82,112.85,112.77,112.8,11973.0,100.2962,100.3229,100.2518,100.2784,11973.0
2021-04-16 13:30:00,112.8,112.83,112.69,112.79,18430.0,100.2784,100.3051,100.1807,100.2696,18430.0
2021-04-16 13:35:00,112.8,112.95,112.77,112.83,8528.0,100.2784,100.4118,100.2518,100.3051,8528.0
2021-04-16 13:40:00,112.84,112.85,112.79,112.8,6783.0,100.314,100.3229,100.2696,100.2784,6783.0
2021-04-16 13:45:00,112.82,112.84,112.79,112.81,5830.0,100.2962,100.314,100.2696,100.2873,5830.0
2021-04-16 13:50:00,112.82,112.85,112.77,112.81,8498.0,100.2962,100.3229,100.2518,100.2873,8498.0
2021-04-16 13:55:00,112.8,112.82,112.77,112.78,6958.0,100.2784,100.2962,100.2518,100.2607,6958.0
2021-04-16 14:00:00,112.77,112.84,112.72,112.84,9330.0,100.2518,100.314,100.2073,100.314,9330.0
2021-04-16 14:05:00,112.83,112.85,112.78,112.82,10177.0,100.3051,100.3229,100.2607,100.2962,10177.0
2021-04-16 14:10:00,112.85,112.87,112.82,112.85,6781.0,100.3229,100.3407,100.2962,100.3229,6781.0
2021-04-16 14:15:00,112.84,112.86,112.8,112.81,8056.0,100.314,100.3318,100.2784,100.2873,8056.0
2021-04-16 14:20:00,112.8,112.92,112.78,112.88,9816.0,100.2784,100.3851,100.2607,100.3496,9816.0
2021-04-16 14:25:00,112.89,112.89,112.81,112.81,7682.0,100.3585,100.3585,100.2873,100.2873,7682.0
2021-04-16 14:30:00,112.81,112.9,112.76,112.78,38700.0,100.2873,100.3673,100.2429,100.2607,38700.0
2021-04-16 14:35:00,112.77,112.83,112.62,112.81,18928.0,100.2518,100.3051,100.1184,100.2873,18928.0
2021-04-16 14:40:00,112.82,112.85,112.78,112.84,10584.0,100.2962,100.3229,100.2607,100.314,10584.0
2021-04-16 14:45:00,112.86,112.89,112.8,112.85,11028.0,100.3318,100.3585,100.2784,100.3229,11028.0
2021-04-16 14:50:00,112.85,112.85,112.75,112.82,11113.0,100.3229,100.3229,100.234,100.2962,11113.0
2021-04-16 14:55:00,112.81,112.85,112.75,112.82,11805.0,100.2873,100.3229,100.234,100.2962,11805.0
2021-04-16 15:00:00,112.81,112.89,112.8,112.8,12278.0,100.2873,100.3585,100.2784,100.2784,12278.0
2021-04-16 15:05:00,112.81,112.84,112.78,112.82,9059.0,100.2873,100.314,100.2607,100.2962,9059.0
2021-04-16 15:10:00,112.82,112.84,112.76,112.82,18581.0,100.2962,100.314,100.2429,100.2962,18581.0
2021-04-16 15:15:00,112.81,112.81,112.68,112.69,14909.0,100.2873,100.2873,100.1718,100.1807,14909.0
2021-04-16 15:20:00,112.66,112.73,112.61,112.7,17932.0,100.154,100.2162,100.1095,100.1895,17932.0
2021-04-16 15:25:00,112.7,112.75,112.68,112.71,9894.0,100.1895,100.234,100.1718,100.1984,9894.0
2021-04-16 15:30:00,112.72,112.74,112.59,112.67,18143.0,100.2073,100.2251,100.0918,100.1629,18143.0
2021-04-16 15:35:00,112.67,112.85,112.66,112.85,17331.0,100.1629,100.3229,100.154,100.3229,17331.0
2021-04-16 15:40:00,112.86,112.88,112.74,112.85,20971.0,100.3318,100.3496,100.2251,100.3229,20971.0
2021-04-16 15:45:00,112.84,112.89,112.78,112.82,26944.0,100.314,100.3585,100.2607,100.2962,26944.0
2021-04-16 15:50:00,112.83,112.91,112.65,112.67,26772.0,100.3051,100.3762,100.1451,100.1629,26772.0
2021-04-16 15:55:00,112.67,112.69,112.51,112.59,67824.0,100.1629,100.1807,100.0206,100.0918,67824.0
2021-04-19 09:30:00,112.0,113.0,111.41,112.0,46504.0,99.5672,100.4562,99.0427,99.5672,46504.0
2021-04-19 09:35:00,111.83,111.99,110.83,110.89,49627.0,99.4161,99.5584,98.5271,98.5805,49627.0
2021-04-19 09:40:00,110.98,111.59,110.69,111.58,31612.0,98.6605,99.2028,98.4027,99.1939,31612.0
2021-04-19 09:45:00,111.61,112.12,111.61,111.91,29796.0,99.2205,99.6739,99.2205,99.4872,29796.0
2021-04-19 09:50:00,111.79,111.92,111.5,111.7,21660.0,99.3806,99.4961,99.1228,99.3006,21660.0
2021-04-19 09:55:00,111.64,111.92,111.61,111.7,13006.0,99.2472,99.4961,99.2205,99.3006,13006.0
2021-04-19 10:00:00,111.63,111.69,111.23,111.26,12926.0,99.2383,99.2917,98.8827,98.9094,12926.0
2021-04-19 10:05:00,111.26,111.33,110.99,111.04,9651.0,98.9094,98.9716,98.6694,98.7138,9651.0
2021-04-19 10:10:00,111.09,111.42,111.02,111.26,6793.0,98.7583,99.0516,98.696,98.9094,6793.0
2021-04-19 10:15:00,111.31,111.37,111.2,111.3,9210.0,98.9538,99.0072,98.8561,98.945,9210.0
2021-04-19 10:20:00,111.38,111.6,111.28,111.3,10224.0,99.0161,99.2117,98.9272,98.945,10224.0
2021-04-19 10:25:00,111.25,111.31,110.98,110.99,9936.0,98.9005,98.9538,98.6605,98.6694,9936.0
2021-04-19 10:30:00,110.98,111.01,110.72,110.85,18204.0,98.6605,98.6871,98.4293,98.5449,18204.0
2021-04-19 10:35:00,110.85,111.23,110.81,111.21,15049.0,98.5449,98.8827,98.5093,98.8649,15049.0
2021-04-19 10:40:00,111.22,111.25,111.07,111.2,6688.0,98.8738,98.9005,98.7405,98.8561,6688.0
2021-04-19 10:45:00,111.18,111.19,110.88,111.14,21466.0,98.8383,98.8472,98.5716,98.8027,21466.0
2021-04-19 10:50:00,111.15,111.3,111.13,111.15,11412.0,98.8116,98.945,98.7938,98.8116,11412.0
2021-04-19 10:55:00,111.18,111.51,111.18,111.24,13108.0,98.8383,99.1316,98.8383,98.8916,13108.0
2021-04-19 11:00:00,111.23,111.24,111.14,111.17,7024.0,98.8827,98.8916,98.8027,98.8294,7024.0
2021-04-19 11:05:00,111.15,111.31,111.11,111.28,7597.0,98.8116,98.9538,98.776,98.9272,7597.0
2021-04-19 11:10:00,111.3,111.48,111.29,111.34,10033.0,98.945,99.105,98.9361,98.9805,10033.0
2021-04-19 11:15:00,111.32,111.69,111.31,111.59,10361.0,98.9627,99.2917,98.9538,99.2028,10361.0
2021-04-19 11:20:00,111.59,111.75,111.5,111.59,6672.0,99.2028,99.345,99.1228,99.2028,6672.0
2021-04-19 11:25:00,111.57,111.66,111.36,111.54,7974.0,99.185,99.265,98.9983,99.1583,7974.0
2021-04-19 11:30:00,111.54,111.85,111.5,111.76,9651.0,99.1583,99.4339,99.1228,99.3539,9651.0
2021-04-19 11:35:00,111.79,111.94,111.77,111.89,9554.0,99.3806,99.5139,99.3628,99.4695,9554.0
2021-04-19 11:40:00,111.92,111.98,111.62,111.62,5078.0,99.4961,99.5495,99.2294,99.2294,5078.0
2021-04-19 11:45:00,111.67,111.76,111.64,111.72,4768.0,99.2739,99.3539,99.2472,99.3183,4768.0
2021-04-19 11:50:00,111.69,111.8,111.68,111.73,5102.0,99.2917,99.3894,99.2828,99.3272,5102.0
2021-04-19 11:55:00,111.7,111.7,111.6,111.66,7959.0,99.3006,99.3006,99.2117,99.265,7959.0
2021-04-19 12:00:00,111.68,111.79,111.53,111.63,8916.0,99.2828,99.3806,99.1494,99.2383,8916.0
2021-04-19 12:05:00,111.63,111.67,111.57,111.67,5360.0,99.2383,99.2739,99.185,99.2739,5360.0
2021-04-19 12:10:00,111.65,111.75,111.65,111.65,7866.0,99.2561,99.345,99.2561,99.2561,7866.0
2021-04-19 12:15:00,111.69,111.77,111.59,111.76,11281.0,99.2917,99.3628,99.2028,99.3539,11281.0
2021-04-19 12:20:00,111.76,111.76,111.49,111.5,10570.0,99.3539,99.3539,99.1139,99.1228,10570.0
2021-04-19 12:25:00,111.5,111.58,111.48,111.52,7297.0,99.1228,99.1939,99.105,99.1405,7297.0
2021-04-19 12:30:00,111.55,111.57,111.44,111.55,10746.0,99.1672,99.185,99.0694,99.1672,10746.0
2021-04-19 12:35:00,111.55,111.63,111.53,111.58,28446.0,99.1672,99.2383,99.1494,99.1939,28446.0
2021-04-19 12:40:00,111.56,111.6,111.45,111.51,36858.0,99.1761,99.2117,99.0783,99.1316,36858.0
2021-04-19 12:45:00,111.51,111.75,111.5,111.68,55748.0,99.1316,99.345,99.1228,99.2828,55748.0
2021-04-19 12:50:00,111.68,111.78,111.56,111.56,42746.0,99.2828,99.3717,99.1761,99.1761,42746.0
2021-04-19 12:55:00,111.53,111.6,111.35,111.58,4119.0,99.1494,99.2117,98.9894,99.1939,4119.0
2021-04-19 13:00:00,111.59,111.74,111.5,111.74,6452.0,99.2028,99.3361,99.1228,99.3361,6452.0
2021-04-19 13:05:00,111.7,111.71,111.53,111.55,5471.0,99.3006,99.3094,99.1494,99.1672,5471.0
2021-04-19 13:10:00,111.56,111.72,111.56,111.72,5899.0,99.1761,99.3183,99.1761,99.3183,5899.0
2021-04-19 13:15:00,111.78,112.06,111.75,112.05,8129.0,99.3717,99.6206,99.345,99.6117,8129.0
2021-04-19 13:20:00,112.03,112.07,111.7,111.79,6818.0,99.5939,99.6295,99.3006,99.3806,6818.0
2021-04-19 13:25:00,111.81,111.87,111.58,111.59,4852.0,99.3983,99.4517,99.1939,99.2028,4852.0
2021-04-19 13:30:00,111.64,111.74,111.53,111.67,4949.0,99.2472,99.3361,99.1494,99.2739,4949.0
2021-04-19 13:35:00,111.7,111.74,111.63,111.72,14404.0,99.3006,99.3361,99.2383,99.3183,14404.0
2021-04-19 13:40:00,111.67,111.71,111.54,111.67,10755.0,99.2739,99.3094,99.1583,99.2739,10755.0
2021-04-19 13:45:00,111.65,111.8,111.65,111.75,7163.0,99.2561,99.3894,99.2561,99.345,7163.0
2021-04-19 13:50:00,111.75,111.75,111.68,111.75,4051.0,99.345,99.345,99.2828,99.345,4051.0
2021-04-19 13:55:00,111.72,111.77,111.7,111.75,5909.0,99.3183,99.3628,99.3006,99.345,5909.0
2021-04-19 14:00:00,111.74,111.76,111.64,111.72,10355.0,99.3361,99.3539,99.2472,99.3183,10355.0
2021-04-19 14:05:00,111.77,111.77,111.65,111.75,7460.0,99.3628,99.3628,99.2561,99.345,7460.0
2021-04-19 14:10:00,111.74,111.75,111.58,111.6,13624.0,99.3361,99.345,99.1939,99.2117,13624.0
2021-04-19 14:15:00,111.63,111.85,111.63,111.84,11147.0,99.2383,99.4339,99.2383,99.425,11147.0
2021-04-19 14:20:00,111.8,111.88,111.74,111.77,5770.0,99.3894,99.4606,99.3361,99.3628,5770.0
2021-04-19 14:25:00,111.75,111.83,111.75,111.78,5036.0,99.345,99.4161,99.345,99.3717,5036.0
2021-04-19 14:30:00,111.8,111.83,111.73,111.78,8592.0,99.3894,99.4161,99.3272,99.3717,8592.0
2021-04-19 14:35:00,111.73,111.82,111.69,111.82,6536.0,99.3272,99.4072,99.2917,99.4072,6536.0
2021-04-19 14:40:00,111.8,111.93,111.74,111.88,7727.0,99.3894,99.505,99.3361,99.4606,7727.0
2021-04-19 14:45:00,111.9,112.13,111.87,112.03,10125.0,99.4783,99.6828,99.4517,99.5939,10125.0
2021-04-19 14:50:00,111.96,112.04,111.9,111.96,17649.0,99.5317,99.6028,99.4783,99.5317,17649.0
2021-04-19 14:55:00,111.93,111.99,111.85,111.97,9055.0,99.505,99.5584,99.4339,99.5406,9055.0
2021-04-19 15:00:00,111.96,112.02,111.85,111.85,8360.0,99.5317,99.585,99.4339,99.4339,8360.0
2021-04-19 15:05:00,111.86,111.94,111.83,111.84,12332.0,99.4428,99.5139,99.4161,99.425,12332.0
2021-04-19 15:10:00,111.85,111.96,111.83,111.95,10533.0,99.4339,99.5317,99.4161,99.5228,10533.0
2021-04-19 15:15:00,111.97,112.02,111.92,111.93,8124.0,99.5406,99.585,99.4961,99.505,8124.0
2021-04-19 15:20:00,111.94,112.05,111.9,112.0,13303.0,99.5139,99.6117,99.4783,99.5672,13303.0
2021-04-19 15:25:00,111.98,112.08,111.95,112.04,10007.0,99.5495,99.6384,99.5228,99.6028,10007.0
2021-04-19 15:30:00,112.05,112.22,112.04,112.17,21130.0,99.6117,99.7628,99.6028,99.7184,21130.0
2021-04-19 15:35:00,112.14,112.34,112.1,112.21,32870.0,99.6917,99.8695,99.6561,99.7539,32870.0
2021-04-19 15:40:00,112.18,112.26,112.1,112.24,14078.0,99.7273,99.7984,99.6561,99.7806,14078.0
2021-04-19 15:45:00,112.25,112.32,112.21,112.24,18489.0,99.7895,99.8517,99.7539,99.7806,18489.0
2021-04-19 15:50:00,112.23,112.38,112.17,112.35,35622.0,99.7717,99.9051,99.7184,99.8784,35622.0
2021-04-19 15:55:00,112.35,112.4,112.17,112.35,129333.0,99.8784,99.9228,99.7184,99.8784,129333.0
2021-04-20 09:30:00,112.38,112.77,111.51,112.54,42359.0,99.9051,100.2518,99.1316,100.0473,42359.0
2021-04-20 09:35:00,112.61,112.86,112.56,112.76,15163.0,100.1095,100.3318,100.0651,100.2429,15163.0
2021-04-20 09:40:00,112.79,113.29,112.79,113.18,32672.0,100.2696,100.714,100.2696,100.6163,32672.0
2021-04-20 09:45:00,113.25,113.68,113.2,113.67,14220.0,100.6785,101.0608,100.634,101.0519,14220.0
2021-04-20 09:50:00,113.65,113.87,113.49,113.56,13452.0,101.0341,101.2297,100.8918,100.9541,13452.0
2021-04-20 09:55:00,113.59,113.82,113.51,113.52,10015.0,100.9807,101.1852,100.9096,100.9185,10015.0
2021-04-20 10:00:00,113.51,113.58,113.45,113.49,16687.0,100.9096,100.9719,100.8563,100.8918,16687.0
2021-04-20 10:05:00,113.5,113.91,113.49,113.9,18046.0,100.9007,101.2652,100.8918,101.2563,18046.0
2021-04-20 10:10:00,113.85,114.25,113.73,113.98,38339.0,101.2119,101.5675,101.1052,101.3275,38339.0
2021-04-20 10:15:00,113.96,114.02,113.86,113.91,10017.0,101.3097,101.363,101.2208,101.2652,10017.0
2021-04-20 10:20:00,113.91,114.02,113.82,113.94,11275.0,101.2652,101.363,101.1852,101.2919,11275.0
2021-04-20 10:25:00,113.93,113.93,113.64,113.7,15271.0,101.283,101.283,101.0252,101.0785,15271.0
2021-04-20 10:30:00,113.69,113.76,113.58,113.7,31291.0,101.0696,101.1319,100.9719,101.0785,31291.0
2021-04-20 10:35:00,113.7,114.27,113.65,114.24,28134.0,101.0785,101.5853,101.0341,101.5586,28134.0
2021-04-20 10:40:00,114.27,114.58,114.22,114.51,35957.0,101.5853,101.8609,101.5408,101.7986,35957.0
2021-04-20 10:45:00,114.51,114.54,114.36,114.47,12054.0,101.7986,101.8253,101.6653,101.7631,12054.0
2021-04-20 10:50:00,114.47,114.47,114.27,114.38,34386.0,101.7631,101.7631,101.5853,101.6831,34386.0
2021-04-20 10:55:00,114.38,114.61,114.29,114.61,34497.0,101.6831,101.8875,101.603,101.8875,34497.0
2021-04-20 11:00:00,114.63,114.83,114.58,114.74,19163.0,101.9053,102.0831,101.8609,102.0031,19163.0
2021-04-20 11:05:00,114.79,114.9,114.71,114.88,11509.0,102.0475,102.1453,101.9764,102.1275,11509.0
2021-04-20 11:10:00,114.84,114.91,114.79,114.85,28563.0,102.092,102.1542,102.0475,102.1009,28563.0
2021-04-20 11:15:00,114.85,115.2,114.8,115.05,35038.0,102.1009,102.412,102.0564,102.2787,35038.0
2021-04-20 11:20:00,115.04,115.1,115.0,115.04,32957.0,102.2698,102.3231,102.2342,102.2698,32957.0
2021-04-20 11:25:00,115.04,115.33,115.04,115.29,19506.0,102.2698,102.5276,102.2698,102.492,19506.0
2021-04-20 11:30:00,115.28,115.33,115.08,115.2,31838.0,102.4831,102.5276,102.3053,102.412,31838.0
2021-04-20 11:35:00,115.21,115.23,115.13,115.2,14831.0,102.4209,102.4387,102.3498,102.412,14831.0
2021-04-20 11:40:00,115.17,115.29,115.15,115.24,34796.0,102.3854,102.492,102.3676,102.4476,34796.0
2021-04-20 11:45:00,115.26,115.36,115.21,115.34,53562.0,102.4654,102.5543,102.4209,102.5365,53562.0
2021-04-20 11:50:00,115.33,115.45,115.2,115.22,13165.0,102.5276,102.6343,102.412,102.4298,13165.0
2021-04-20 11:55:00,115.22,115.26,115.05,115.13,18348.0,102.4298,102.4654,102.2787,102.3498,18348.0
2021-04-20 12:00:00,115.15,115.3,115.12,115.3,13607.0,102.3676,102.5009,102.3409,102.5009,13607.0
2021-04-20 12:05:00,115.27,115.44,115.22,115.36,11637.0,102.4743,102.6254,102.4298,102.5543,11637.0
2021-04-20 12:10:00,115.31,115.35,115.19,115.35,9728.0,102.5098,102.5454,102.4031,102.5454,9728.0
2021-04-20 12:15:00,115.35,115.37,115.22,115.33,36679.0,102.5454,102.5632,102.4298,102.5276,36679.0
2021-04-20 12:20:00,115.33,115.5,115.3,115.48,12342.0,102.5276,102.6787,102.5009,102.6609,12342.0
2021-04-20 12:25:00,115.5,115.62,115.49,115.57,6525.0,102.6787,102.7854,102.6698,102.741,6525.0
2021-04-20 12:30:00,115.54,115.63,115.48,115.62,12982.0,102.7143,102.7943,102.6609,102.7854,12982.0
2021-04-20 12:35:00,115.61,115.7,115.58,115.58,12566.0,102.7765,102.8565,102.7498,102.7498,12566.0
2021-04-20 12:40:00,115.57,115.61,115.52,115.53,14646.0,102.741,102.7765,102.6965,102.7054,14646.0
2021-04-20 12:45:00,115.51,115.51,115.11,115.14,12765.0,102.6876,102.6876,102.332,102.3587,12765.0
2021-04-20 12:50:00,115.1,115.11,114.99,115.1,22799.0,102.3231,102.332,102.2253,102.3231,22799.0
2021-04-20 12:55:00,115.14,115.25,115.07,115.22,6424.0,102.3587,102.4565,102.2965,102.4298,6424.0
2021-04-20 13:00:00,115.23,115.33,115.21,115.28,4205.0,102.4387,102.5276,102.4209,102.4831,4205.0
2021-04-20 13:05:00,115.28,115.35,115.26,115.3,10763.0,102.4831,102.5454,102.4654,102.5009,10763.0
2021-04-20 13:10:00,115.26,115.34,115.22,115.31,5473.0,102.4654,102.5365,102.4298,102.5098,5473.0
2021-04-20 13:15:00,115.23,115.27,115.17,115.18,8170.0,102.4387,102.4743,102.3854,102.3942,8170.0
2021-04-20 13:20:00,115.17,115.17,114.91,114.98,15437.0,102.3854,102.3854,102.1542,102.2164,15437.0
2021-04-20 13:25:00,115.01,115.03,114.94,114.96,5487.0,102.2431,102.2609,102.1809,102.1987,5487.0
2021-04-20 13:30:00,114.96,115.01,114.89,114.94,21950.0,102.1987,102.2431,102.1364,102.1809,21950.0
2021-04-20 13:35:00,114.95,115.0,114.93,114.96,7193.0,102.1898,102.2342,102.172,102.1987,7193.0
2021-04-20 13:40:00,114.96,115.02,114.88,114.89,26778.0,102.1987,102.252,102.1275,102.1364,26778.0
2021-04-20 13:45:00,114.88,114.92,114.8,114.92,5609.0,102.1275,102.1631,102.0564,102.1631,5609.0
2021-04-20 13:50:00,114.92,115.03,114.92,114.94,15548.0,102.1631,102.2609,102.1631,102.1809,15548.0
2021-04-20 13:55:00,114.97,115.13,114.97,115.13,7526.0,102.2076,102.3498,102.2076,102.3498,7526.0
2021-04-20 14:00:00,115.11,115.21,115.06,115.14,4019.0,102.332,102.4209,102.2876,102.3587,4019.0
2021-04-20 14:05:00,115.16,115.16,114.99,115.03,18581.0,102.3765,102.3765,102.2253,102.2609,18581.0
2021-04-20 14:10:00,115.02,115.1,114.96,115.09,17174.0,102.252,102.3231,102.1987,102.3142,17174.0
2021-04-20 14:15:00,115.16,115.16,115.07,115.13,5124.0,102.3765,102.3765,102.2965,102.3498,5124.0
2021-04-20 14:20:00,115.17,115.27,115.11,115.23,6328.0,102.3854,102.4743,102.332,102.4387,6328.0
2021-04-20 14:25:00,115.23,115.27,115.12,115.13,4257.0,102.4387,102.4743,102.3409,102.3498,4257.0
2021-04-20 14:30:00,115.13,115.14,114.95,114.98,39104.0,102.3498,102.3587,102.1898,102.2164,39104.0
2021-04-20 14:35:00,115.03,115.09,114.93,114.99,46317.0,102.2609,102.3142,102.172,102.2253,46317.0
2021-04-20 14:40:00,114.98,115.03,114.94,114.97,10516.0,102.2164,102.2609,102.1809,102.2076,10516.0
2021-04-20 14:45:00,114.96,115.04,114.94,114.97,15479.0,102.1987,102.2698,102.1809,102.2076,15479.0
2021-04-20 14:50:00,114.96,114.97,114.69,114.69,95929.0,102.1987,102.2076,101.9586,101.9586,95929.0
2021-04-20 14:55:00,114.73,114.73,114.47,114.55,21897.0,101.9942,101.9942,101.7631,101.8342,21897.0
2021-04-20 15:00:00,114.56,114.6,114.44,114.55,19536.0,101.8431,101.8786,101.7364,101.8342,19536.0
2021-04-20 15:05:00,114.54,114.55,114.35,114.35,23174.0,101.8253,101.8342,101.6564,101.6564,23174.0
2021-04-20 15:10:00,114.34,114.36,114.22,114.3,18312.0,101.6475,101.6653,101.5408,101.6119,18312.0
2021-04-20 15:15:00,114.31,114.33,114.2,114.32,19619.0,101.6208,101.6386,101.523,101.6297,19619.0
2021-04-20 15:20:00,114.33,114.45,114.27,114.34,27631.0,101.6386,101.7453,101.5853,101.6475,27631.0
2021-04-20 15:25:00,114.38,114.38,114.26,114.28,27350.0,101.6831,101.6831,101.5764,101.5942,27350.0
2021-04-20 15:30:00,114.31,114.41,114.29,114.31,34695.0,101.6208,101.7097,101.603,101.6208,34695.0
2021-04-20 15:35:00,114.31,114.53,114.25,114.51,82867.0,101.6208,101.8164,101.5675,101.7986,82867.0
2021-04-20 15:40:00,114.51,114.52,114.32,114.38,114009.0,101.7986,101.8075,101.6297,101.6831,114009.0
2021-04-20 15:45:00,114.38,114.42,114.19,114.33,81132.0,101.6831,101.7186,101.5141,101.6386,81132.0
2021-04-20 15:50:00,114.32,114.68,114.28,114.6,177434.0,101.6297,101.9498,101.5942,101.8786,177434.0
2021-04-20 15:55:00,114.61,114.76,114.5,114.75,317297.0,101.8875,102.0209,101.7897,102.012,317297.0
2021-04-21 09:30:00,115.03,115.51,114.57,114.57,43975.0,102.2609,102.6876,101.852,101.852,43975.0
2021-04-21 09:35:00,114.56,115.2,114.56,114.72,18537.0,101.8431,102.412,101.8431,101.9853,18537.0
2021-04-21 09:40:00,114.74,115.14,114.59,115.14,16757.0,102.0031,102.3587,101.8697,102.3587,16757.0
2021-04-21 09:45:00,115.16,115.23,114.96,115.07,15995.0,102.3765,102.4387,102.1987,102.2965,15995.0
2021-04-21 09:50:00,115.06,115.29,114.94,115.03,19565.0,102.2876,102.492,102.1809,102.2609,19565.0
2021-04-21 09:55:00,115.02,115.47,114.96,115.45,14695.0,102.252,102.6521,102.1987,102.6343,14695.0
2021-04-21 10:00:00,115.45,115.56,115.31,115.52,38351.0,102.6343,102.7321,102.5098,102.6965,38351.0
2021-04-21 10:05:00,115.45,115.47,115.24,115.24,11522.0,102.6343,102.6521,102.4476,102.4476,11522.0
2021-04-21 10:10:00,115.23,115.26,115.02,115.12,7804.0,102.4387,102.4654,102.252,102.3409,7804.0
2021-04-21 10:15:00,115.14,115.4,115.13,115.37,15702.0,102.3587,102.5898,102.3498,102.5632,15702.0
2021-04-21 10:20:00,115.29,115.33,115.14,115.29,11252.0,102.492,102.5276,102.3587,102.492,11252.0
2021-04-21 10:25:00,115.27,115.4,115.19,115.28,16604.0,102.4743,102.5898,102.4031,102.4831,16604.0
2021-04-21 10:30:00,115.28,115.28,114.99,115.04,25182.0,102.4831,102.4831,102.2253,102.2698,25182.0
2021-04-21 10:35:00,115.07,115.18,114.98,115.18,13171.0,102.2965,102.3942,102.2164,102.3942,13171.0
2021-04-21 10:40:00,115.18,115.38,115.1,115.36,11111.0,102.3942,102.572,102.3231,102.5543,11111.0
2021-04-21 10:45:00,115.36,115.36,115.11,115.25,20464.0,102.5543,102.5543,102.332,102.4565,20464.0
2021-04-21 10:50:00,115.26,115.26,114.97,114.98,13423.0,102.4654,102.4654,102.2076,102.2164,13423.0
2021-04-21 10:55:00,114.97,115.02,114.89,115.02,7029.0,102.2076,102.252,102.1364,102.252,7029.0
2021-04-21 11:00:00,115.0,115.04,114.9,115.01,15512.0,102.2342,102.2698,102.1453,102.2431,15512.0
2021-04-21 11:05:00,114.98,115.06,114.94,114.94,6902.0,102.2164,102.2876,102.1809,102.1809,6902.0
2021-04-21 11:10:00,114.93,115.27,114.92,115.21,7579.0,102.172,102.4743,102.1631,102.4209,7579.0
2021-04-21 11:15:00,115.2,115.36,115.19,115.32,28957.0,102.412,102.5543,102.4031,102.5187,28957.0
2021-04-21 11:20:00,115.28,115.37,115.19,115.21,13841.0,102.4831,102.5632,102.4031,102.4209,13841.0
2021-04-21 11:25:00,115.24,115.39,115.2,115.39,26776.0,102.4476,102.5809,102.412,102.5809,26776.0
2021-04-21 11:30:00,115.36,115.53,115.36,115.5,5716.0,102.5543,102.7054,102.5543,102.6787,5716.0
2021-04-21 11:35:00,115.48,115.74,115.47,115.7,10541.0,102.6609,102.8921,102.6521,102.8565,10541.0
2021-04-21 11:40:00,115.73,115.76,115.57,115.57,23417.0,102.8832,102.9099,102.741,102.741,23417.0
2021-04-21 11:45:00,115.58,115.61,115.48,115.59,8010.0,102.7498,102.7765,102.6609,102.7587,8010.0
2021-04-21 11:50:00,115.6,115.69,115.59,115.65,8324.0,102.7676,102.8476,102.7587,102.8121,8324.0
2021-04-21 11:55:00,115.65,115.75,115.63,115.73,8619.0,102.8121,102.901,102.7943,102.8832,8619.0
2021-04-21 12:00:00,115.74,115.77,115.66,115.68,8747.0,102.8921,102.9188,102.821,102.8387,8747.0
2021-04-21 12:05:00,115.7,115.79,115.7,115.79,6123.0,102.8565,102.9365,102.8565,102.9365,6123.0
2021-04-21 12:10:00,115.77,115.81,115.72,115.78,7891.0,102.9188,102.9543,102.8743,102.9276,7891.0
2021-04-21 12:15:00,115.79,115.86,115.78,115.78,5802.0,102.9365,102.9988,102.9276,102.9276,5802.0
2021-04-21 12:20:00,115.79,115.79,115.38,115.39,21555.0,102.9365,102.9365,102.572,102.5809,21555.0
2021-04-21 12:25:00,115.38,115.4,115.24,115.31,6920.0,102.572,102.5898,102.4476,102.5098,6920.0
2021-04-21 12:30:00,115.3,115.38,115.21,115.21,22236.0,102.5009,102.572,102.4209,102.4209,22236.0
2021-04-21 12:35:00,115.21,115.26,115.16,115.18,11900.0,102.4209,102.4654,102.3765,102.3942,11900.0
2021-04-21 12:40:00,115.16,115.16,115.05,115.09,5016.0,102.3765,102.3765,102.2787,102.3142,5016.0
2021-04-21 12:45:00,115.15,115.23,115.15,115.23,5688.0,102.3676,102.4387,102.3676,102.4387,5688.0
2021-04-21 12:50:00,115.25,115.43,115.24,115.38,10574.0,102.4565,102.6165,102.4476,102.572,10574.0
2021-04-21 12:55:00,115.34,115.36,115.27,115.31,5500.0,102.5365,102.5543,102.4743,102.5098,5500.0
2021-04-21 13:00:00,115.32,115.39,115.3,115.35,7593.0,102.5187,102.5809,102.5009,102.5454,7593.0
2021-04-21 13:05:00,115.39,115.46,115.27,115.29,8419.0,102.5809,102.6432,102.4743,102.492,8419.0
2021-04-21 13:10:00,115.31,115.35,115.29,115.3,3311.0,102.5098,102.5454,102.492,102.5009,3311.0
2021-04-21 13:15:00,115.29,115.31,115.18,115.18,4624.0,102.492,102.5098,102.3942,102.3942,4624.0
2021-04-21 13:20:00,115.18,115.27,115.16,115.25,4829.0,102.3942,102.4743,102.3765,102.4565,4829.0
2021-04-21 13:25:00,115.26,115.26,115.16,115.19,4708.0,102.4654,102.4654,102.3765,102.4031,4708.0
2021-04-21 13:30:00,115.17,115.2,115.12,115.14,5774.0,102.3854,102.412,102.3409,102.3587,5774.0
2021-04-21 13:35:00,115.14,115.16,115.03,115.1,7152.0,102.3587,102.3765,102.2609,102.3231,7152.0
2021-04-21 13:40:00,115.06,115.14,115.02,115.09,6322.0,102.2876,102.3587,102.252,102.3142,6322.0
2021-04-21 13:45:00,115.09,115.21,115.09,115.19,5970.0,102.3142,102.4209,102.3142,102.4031,5970.0
2021-04-21 13:50:00,115.17,115.24,115.15,115.2,8284.0,102.3854,102.4476,102.3676,102.412,8284.0
2021-04-21 13:55:00,115.2,115.2,115.14,115.15,9788.0,102.412,102.412,102.3587,102.3676,9788.0
2021-04-21 14:00:00,115.17,115.25,115.14,115.18,5448.0,102.3854,102.4565,102.3587,102.3942,5448.0
2021-04-21 14:05:00,115.19,115.2,115.1,115.18,5882.0,102.4031,102.412,102.3231,102.3942,5882.0
2021-04-21 14:10:00,115.15,115.15,114.89,114.89,26399.0,102.3676,102.3676,102.1364,102.1364,26399.0
2021-04-21 14:15:00,114.91,114.91,114.76,114.76,9601.0,102.1542,102.1542,102.0209,102.0209,9601.0
2021-04-21 14:20:00,114.73,114.92,114.73,114.85,6109.0,101.9942,102.1631,101.9942,102.1009,6109.0
2021-04-21 14:25:00,114.91,114.95,114.85,114.9,24325.0,102.1542,102.1898,102.1009,102.1453,24325.0
2021-04-21 14:30:00,114.89,114.89,114.79,114.8,17794.0,102.1364,102.1364,102.0475,102.0564,17794.0
2021-04-21 14:35:00,114.81,115.09,114.76,115.06,22281.0,102.0653,102.3142,102.0209,102.2876,22281.0
2021-04-21 14:40:00,115.01,115.01,114.92,114.99,7243.0,102.2431,102.2431,102.1631,102.2253,7243.0
2021-04-21 14:45:00,114.97,115.05,114.97,115.05,3607.0,102.2076,102.2787,102.2076,102.2787,3607.0
2021-04-21 14:50:00,115.03,115.14,114.93,115.14,7774.0,102.2609,102.3587,102.172,102.3587,7774.0
2021-04-21 14:55:00,115.14,115.19,115.1,115.19,7594.0,102.3587,102.4031,102.3231,102.4031,7594.0
2021-04-21 15:00:00,115.17,115.23,115.15,115.2,7089.0,102.3854,102.4387,102.3676,102.412,7089.0
2021-04-21 15:05:00,115.19,115.19,114.99,115.04,17185.0,102.4031,102.4031,102.2253,102.2698,17185.0
2021-04-21 15:10:00,115.04,115.07,114.94,114.96,19615.0,102.2698,102.2965,102.1809,102.1987,19615.0
2021-04-21 15:15:00,114.96,115.01,114.92,115.0,9749.0,102.1987,102.2431,102.1631,102.2342,9749.0
2021-04-21 15:20:00,115.01,115.07,114.95,115.06,19775.0,102.2431,102.2965,102.1898,102.2876,19775.0
2021-04-21 15:25:00,115.04,115.07,114.96,114.99,15476.0,102.2698,102.2965,102.1987,102.2253,15476.0
2021-04-21 15:30:00,115.01,115.04,114.91,115.04,21913.0,102.2431,102.2698,102.1542,102.2698,21913.0
2021-04-21 15:35:00,115.03,115.15,115.0,115.12,25872.0,102.2609,102.3676,102.2342,102.3409,25872.0
2021-04-21 15:40:00,115.11,115.17,114.93,114.93,30285.0,102.332,102.3854,102.172,102.172,30285.0
2021-04-21 15:45:00,114.96,115.05,114.8,114.87,82606.0,102.1987,102.2787,102.0564,102.1187,82606.0
2021-04-21 15:50:00,114.87,114.96,114.78,114.91,272212.0,102.1187,102.1987,102.0386,102.1542,272212.0
2021-04-21 15:55:00,114.92,114.92,114.55,114.66,132366.0,102.1631,102.1631,101.8342,101.932,132366.0
2021-04-22 09:30:00,114.43,114.83,113.68,114.0,58821.0,101.7275,102.0831,101.0608,101.3452,58821.0
2021-04-22 09:35:00,114.02,114.25,114.02,114.09,29941.0,101.363,101.5675,101.363,101.4252,29941.0
2021-04-22 09:40:00,114.05,114.41,114.0,114.09,20031.0,101.3897,101.7097,101.3452,101.4252,20031.0
2021-04-22 09:45:00,114.11,114.71,114.11,114.71,25565.0,101.443,101.9764,101.443,101.9764,25565.0
2021-04-22 09:50:00,114.72,114.72,114.41,114.45,41340.0,101.9853,101.9853,101.7097,101.7453,41340.0
2021-04-22 09:55:00,114.46,114.56,114.44,114.52,6116.0,101.7542,101.8431,101.7364,101.8075,6116.0
2021-04-22 10:00:00,114.52,114.73,114.47,114.51,66187.0,101.8075,101.9942,101.7631,101.7986,66187.0
2021-04-22 10:05:00,114.59,114.65,114.54,114.61,32920.0,101.8697,101.9231,101.8253,101.8875,32920.0
2021-04-22 10:10:00,114.61,114.75,114.4,114.45,12245.0,101.8875,102.012,101.7008,101.7453,12245.0
2021-04-22 10:15:00,114.5,114.71,114.45,114.45,16538.0,101.7897,101.9764,101.7453,101.7453,16538.0
2021-04-22 10:20:00,114.53,114.64,114.45,114.47,4572.0,101.8164,101.9142,101.7453,101.7631,4572.0
2021-04-22 10:25:00,114.47,114.49,114.24,114.3,21281.0,101.7631,101.7808,101.5586,101.6119,21281.0
2021-04-22 10:30:00,114.33,114.51,114.29,114.5,5753.0,101.6386,101.7986,101.603,101.7897,5753.0
2021-04-22 10:35:00,114.56,114.56,114.4,114.5,3959.0,101.8431,101.8431,101.7008,101.7897,3959.0
2021-04-22 10:40:00,114.46,114.65,114.46,114.53,7188.0,101.7542,101.9231,101.7542,101.8164,7188.0
2021-04-22 10:45:00,114.52,114.53,114.42,114.48,6561.0,101.8075,101.8164,101.7186,101.772,6561.0
2021-04-22 10:50:00,114.49,114.56,114.32,114.54,14208.0,101.7808,101.8431,101.6297,101.8253,14208.0
2021-04-22 10:55:00,114.55,114.56,114.38,114.43,12315.0,101.8342,101.8431,101.6831,101.7275,12315.0
2021-04-22 11:00:00,114.49,114.56,114.38,114.45,7374.0,101.7808,101.8431,101.6831,101.7453,7374.0
2021-04-22 11:05:00,114.5,114.69,114.49,114.69,4607.0,101.7897,101.9586,101.7808,101.9586,4607.0
2021-04-22 11:10:00,114.66,114.75,114.64,114.73,10550.0,101.932,102.012,101.9142,101.9942,10550.0
2021-04-22 11:15:00,114.71,114.89,114.66,114.89,8102.0,101.9764,102.1364,101.932,102.1364,8102.0
2021-04-22 11:20:00,114.9,114.97,114.85,114.85,11732.0,102.1453,102.2076,102.1009,102.1009,11732.0
2021-04-22 11:25:00,114.86,114.88,114.75,114.75,5016.0,102.1098,102.1275,102.012,102.012,5016.0
2021-04-22 11:30:00,114.72,114.81,114.68,114.79,3956.0,101.9853,102.0653,101.9498,102.0475,3956.0
2021-04-22 11:35:00,114.79,114.83,114.68,114.74,12650.0,102.0475,102.0831,101.9498,102.0031,12650.0
2021-04-22 11:40:00,114.73,114.77,114.64,114.73,4758.0,101.9942,102.0298,101.9142,101.9942,4758.0
2021-04-22 11:45:00,114.7,114.74,114.64,114.73,5602.0,101.9675,102.0031,101.9142,101.9942,5602.0
2021-04-22 11:50:00,114.73,114.87,114.71,114.84,6160.0,101.9942,102.1187,101.9764,102.092,6160.0
2021-04-22 11:55:00,114.81,114.89,114.72,114.89,7033.0,102.0653,102.1364,101.9853,102.1364,7033.0
2021-04-22 12:00:00,114.86,115.08,114.86,115.0,10120.0,102.1098,102.3053,102.1098,102.2342,10120.0
2021-04-22 12:05:00,114.99,115.03,114.83,114.84,3349.0,102.2253,102.2609,102.0831,102.092,3349.0
2021-04-22 12:10:00,114.82,114.84,114.72,114.76,2133.0,102.0742,102.092,101.9853,102.0209,2133.0
2021-04-22 12:15:00,114.75,114.81,114.73,114.75,4373.0,102.012,102.0653,101.9942,102.012,4373.0
2021-04-22 12:20:00,114.8,114.84,114.73,114.82,7586.0,102.0564,102.092,101.9942,102.0742,7586.0
2021-04-22 12:25:00,114.81,114.85,114.78,114.82,3008.0,102.0653,102.1009,102.0386,102.0742,3008.0
2021-04-22 12:30:00,114.84,114.87,114.74,114.74,4681.0,102.092,102.1187,102.0031,102.0031,4681.0
2021-04-22 12:35:00,114.76,114.8,114.74,114.76,6201.0,102.0209,102.0564,102.0031,102.0209,6201.0
2021-04-22 12:40:00,114.76,114.78,114.72,114.72,10846.0,102.0209,102.0386,101.9853,101.9853,10846.0
2021-04-22 12:45:00,114.73,114.9,114.71,114.82,26104.0,101.9942,102.1453,101.9764,102.0742,26104.0
2021-04-22 12:50:00,114.82,114.82,114.73,114.74,9515.0,102.0742,102.0742,101.9942,102.0031,9515.0
2021-04-22 12:55:00,114.73,114.81,114.72,114.74,8730.0,101.9942,102.0653,101.9853,102.0031,8730.0
2021-04-22 13:00:00,114.76,114.78,114.72,114.77,5973.0,102.0209,102.0386,101.9853,102.0298,5973.0
2021-04-22 13:05:00,114.78,114.85,114.51,114.73,29805.0,102.0386,102.1009,101.7986,101.9942,29805.0
2021-04-22 13:10:00,114.64,114.76,114.52,114.74,29127.0,101.9142,102.0209,101.8075,102.0031,29127.0
2021-04-22 13:15:00,114.72,114.83,114.61,114.64,18569.0,101.9853,102.0831,101.8875,101.9142,18569.0
2021-04-22 13:20:00,114.64,114.84,114.62,114.78,13013.0,101.9142,102.092,101.8964,102.0386,13013.0
2021-04-22 13:25:00,114.76,114.76,114.65,114.71,7597.0,102.0209,102.0209,101.9231,101.9764,7597.0
2021-04-22 13:30:00,114.67,114.76,114.65,114.73,4576.0,101.9409,102.0209,101.9231,101.9942,4576.0
2021-04-22 13:35:00,114.78,114.85,114.67,114.68,8523.0,102.0386,102.1009,101.9409,101.9498,8523.0
2021-04-22 13:40:00,114.65,114.69,114.51,114.56,15930.0,101.9231,101.9586,101.7986,101.8431,15930.0
2021-04-22 13:45:00,114.56,114.69,114.53,114.58,18137.0,101.8431,101.9586,101.8164,101.8609,18137.0
2021-04-22 13:50:00,114.59,114.68,114.51,114.57,31573.0,101.8697,101.9498,101.7986,101.852,31573.0
2021-04-22 13:55:00,114.61,114.67,114.46,114.62,12797.0,101.8875,101.9409,101.7542,101.8964,12797.0
2021-04-22 14:00:00,114.51,114.54,114.43,114.47,8005.0,101.7986,101.8253,101.7275,101.7631,8005.0
2021-04-22 14:05:00,114.45,114.78,114.38,114.7,14986.0,101.7453,102.0386,101.6831,101.9675,14986.0
2021-04-22 14:10:00,114.61,114.71,114.57,114.71,5163.0,101.8875,101.9764,101.852,101.9764,5163.0
2021-04-22 14:15:00,114.72,114.8,114.7,114.76,8352.0,101.9853,102.0564,101.9675,102.0209,8352.0
2021-04-22 14:20:00,114.76,114.77,114.63,114.69,6760.0,102.0209,102.0298,101.9053,101.9586,6760.0
2021-04-22 14:25:00,114.72,114.81,114.69,114.72,4343.0,101.9853,102.0653,101.9586,101.9853,4343.0
2021-04-22 14:30:00,114.72,114.87,114.71,114.86,5598.0,101.9853,102.1187,101.9764,102.1098,5598.0
2021-04-22 14:35:00,114.84,114.92,114.77,114.84,6390.0,102.092,102.1631,102.0298,102.092,6390.0
2021-04-22 14:40:00,114.83,115.0,114.82,114.99,5245.0,102.0831,102.2342,102.0742,102.2253,5245.0
2021-04-22 14:45:00,114.98,115.02,114.92,115.01,6236.0,102.2164,102.252,102.1631,102.2431,6236.0
2021-04-22 14:50:00,115.01,115.04,114.9,114.96,6651.0,102.2431,102.2698,102.1453,102.1987,6651.0
2021-04-22 14:55:00,114.96,114.99,114.79,114.79,5233.0,102.1987,102.2253,102.0475,102.0475,5233.0
2021-04-22 15:00:00,114.78,114.86,114.76,114.86,3683.0,102.0386,102.1098,102.0209,102.1098,3683.0
2021-04-22 15:05:00,114.82,114.83,114.63,114.67,6840.0,102.0742,102.0831,101.9053,101.9409,6840.0
2021-04-22 15:10:00,114.7,114.73,114.64,114.64,5327.0,101.9675,101.9942,101.9142,101.9142,5327.0
2021-04-22 15:15:00,114.67,114.78,114.63,114.78,5862.0,101.9409,102.0386,101.9053,102.0386,5862.0
2021-04-22 15:20:00,114.8,114.8,114.63,114.63,5452.0,102.0564,102.0564,101.9053,101.9053,5452.0
2021-04-22 15:25:00,114.65,114.71,114.63,114.71,10350.0,101.9231,101.9764,101.9053,101.9764,10350.0
2021-04-22 15:30:00,114.75,114.85,114.69,114.8,7477.0,102.012,102.1009,101.9586,102.0564,7477.0
2021-04-22 15:35:00,114.79,114.84,114.72,114.72,9738.0,102.0475,102.092,101.9853,101.9853,9738.0
2021-04-22 15:40:00,114.73,114.83,114.7,114.7,18521.0,101.9942,102.0831,101.9675,101.9675,18521.0
2021-04-22 15:45:00,114.7,114.92,114.6,114.63,25715.0,101.9675,102.1631,101.8786,101.9053,25715.0
2021-04-22 15:50:00,114.68,114.81,114.63,114.66,40804.0,101.9498,102.0653,101.9053,101.932,40804.0
2021-04-22 15:55:00,114.67,114.74,114.6,114.69,203266.0,101.9409,102.0031,101.8786,101.9586,203266.0
2021-04-23 09:30:00,115.09,115.39,114.79,115.02,29873.0,102.3142,102.5809,102.0475,102.252,29873.0
2021-04-23 09:35:00,115.09,115.09,114.72,114.73,6013.0,102.3142,102.3142,101.9853,101.9942,6013.0
2021-04-23 09:40:00,114.71,114.74,114.23,114.23,10969.0,101.9764,102.0031,101.5497,101.5497,10969.0
2021-04-23 09:45:00,114.19,114.3,114.13,114.3,14655.0,101.5141,101.6119,101.4608,101.6119,14655.0
2021-04-23 09:50:00,114.32,114.7,114.32,114.57,7728.0,101.6297,101.9675,101.6297,101.852,7728.0
2021-04-23 09:55:00,114.55,114.93,114.55,114.93,7544.0,101.8342,102.172,101.8342,102.172,7544.0
2021-04-23 10:00:00,114.87,114.92,114.46,114.5,10032.0,102.1187,102.1631,101.7542,101.7897,10032.0
2021-04-23 10:05:00,114.47,114.57,114.33,114.52,14967.0,101.7631,101.852,101.6386,101.8075,14967.0
2021-04-23 10:10:00,114.5,114.6,114.49,114.56,12552.0,101.7897,101.8786,101.7808,101.8431,12552.0
2021-04-23 10:15:00,114.58,114.84,114.57,114.69,4784.0,101.8609,102.092,101.852,101.9586,4784.0
2021-04-23 10:20:00,114.64,114.68,114.46,114.54,4333.0,101.9142,101.9498,101.7542,101.8253,4333.0
2021-04-23 10:25:00,114.55,114.55,114.28,114.28,7816.0,101.8342,101.8342,101.5942,101.5942,7816.0
2021-04-23 10:30:00,114.33,114.67,114.29,114.63,5528.0,101.6386,101.9409,101.603,101.9053,5528.0
2021-04-23 10:35:00,114.61,114.61,114.44,114.47,8562.0,101.8875,101.8875,101.7364,101.7631,8562.0
2021-04-23 10:40:00,114.46,114.62,114.45,114.57,9462.0,101.7542,101.8964,101.7453,101.852,9462.0
2021-04-23 10:45:00,114.64,114.73,114.54,114.68,9375.0,101.9142,101.9942,101.8253,101.9498,9375.0
2021-04-23 10:50:00,114.67,114.9,114.67,114.87,6702.0,101.9409,102.1453,101.9409,102.1187,6702.0
2021-04-23 10:55:00,114.92,115.02,114.9,115.01,8621.0,102.1631,102.252,102.1453,102.2431,8621.0
2021-04-23 11:00:00,114.98,114.99,114.83,114.83,3404.0,102.2164,102.2253,102.0831,102.0831,3404.0
2021-04-23 11:05:00,114.84,114.9,114.74,114.78,5089.0,102.092,102.1453,102.0031,102.0386,5089.0
2021-04-23 11:10:00,114.78,114.98,114.78,114.95,3000.0,102.0386,102.2164,102.0386,102.1898,3000.0
2021-04-23 11:15:00,114.95,114.96,114.82,114.82,7692.0,102.1898,102.1987,102.0742,102.0742,7692.0
2021-04-23 11:20:00,114.86,114.88,114.81,114.86,3609.0,102.1098,102.1275,102.0653,102.1098,3609.0
2021-04-23 11:25:00,114.85,114.87,114.72,114.75,5124.0,102.1009,102.1187,101.9853,102.012,5124.0
2021-04-23 11:30:00,114.75,114.91,114.73,114.9,8912.0,102.012,102.1542,101.9942,102.1453,8912.0
2021-04-23 11:35:00,114.88,115.1,114.87,115.1,9354.0,102.1275,102.3231,102.1187,102.3231,9354.0
2021-04-23 11:40:00,115.09,115.11,114.96,115.04,4457.0,102.3142,102.332,102.1987,102.2698,4457.0
2021-04-23 11:45:00,115.02,115.07,114.97,115.0,3302.0,102.252,102.2965,102.2076,102.2342,3302.0
2021-04-23 11:50:00,115.0,115.07,114.96,115.03,9396.0,102.2342,102.2965,102.1987,102.2609,9396.0
2021-04-23 11:55:00,115.06,115.17,115.0,115.1,16563.0,102.2876,102.3854,102.2342,102.3231,16563.0
2021-04-23 12:00:00,115.1,115.21,115.09,115.21,33427.0,102.3231,102.4209,102.3142,102.4209,33427.0
2021-04-23 12:05:00,115.2,115.24,115.14,115.19,7482.0,102.412,102.4476,102.3587,102.4031,7482.0
2021-04-23 12:10:00,115.16,115.2,115.13,115.15,14852.0,102.3765,102.412,102.3498,102.3676,14852.0
2021-04-23 12:15:00,115.15,115.28,115.14,115.22,23938.0,102.3676,102.4831,102.3587,102.4298,23938.0
2021-04-23 12:20:00,115.2,115.2,115.1,115.12,8071.0,102.412,102.412,102.3231,102.3409,8071.0
2021-04-23 12:25:00,115.1,115.14,115.06,115.09,12494.0,102.3231,102.3587,102.2876,102.3142,12494.0
2021-04-23 12:30:00,115.12,115.15,115.07,115.12,12754.0,102.3409,102.3676,102.2965,102.3409,12754.0
2021-04-23 12:35:00,115.09,115.11,115.0,115.04,10026.0,102.3142,102.332,102.2342,102.2698,10026.0
2021-04-23 12:40:00,115.03,115.05,114.99,115.01,7476.0,102.2609,102.2787,102.2253,102.2431,7476.0
2021-04-23 12:45:00,115.01,115.24,114.99,115.24,19214.0,102.2431,102.4476,102.2253,102.4476,19214.0
2021-04-23 12:50:00,115.24,115.3,115.2,115.28,6262.0,102.4476,102.5009,102.412,102.4831,6262.0
2021-04-23 12:55:00,115.29,115.29,115.14,115.16,7690.0,102.492,102.492,102.3587,102.3765,7690.0
2021-04-23 13:00:00,115.17,115.18,115.06,115.06,6669.0,102.3854,102.3942,102.2876,102.2876,6669.0
2021-04-23 13:05:00,115.08,115.16,115.06,115.1,6848.0,102.3053,102.3765,102.2876,102.3231,6848.0
2021-04-23 13:10:00,115.1,115.13,115.07,115.07,2300.0,102.3231,102.3498,102.2965,102.2965,2300.0
2021-04-23 13:15:00,115.07,115.09,115.0,115.0,4404.0,102.2965,102.3142,102.2342,102.2342,4404.0
2021-04-23 13:20:00,115.0,115.04,114.95,114.99,4977.0,102.2342,102.2698,102.1898,102.2253,4977.0
2021-04-23 13:25:00,115.0,115.0,114.9,114.98,4048.0,102.2342,102.2342,102.1453,102.2164,4048.0
2021-04-23 13:30:00,114.97,115.05,114.97,115.05,5056.0,102.2076,102.2787,102.2076,102.2787,5056.0
2021-04-23 13:35:00,115.06,115.12,115.04,115.06,3140.0,102.2876,102.3409,102.2698,102.2876,3140.0
2021-04-23 13:40:00,115.07,115.19,115.06,115.17,6852.0,102.2965,102.4031,102.2876,102.3854,6852.0
2021-04-23 13:45:00,115.18,115.2,115.12,115.2,2944.0,102.3942,102.412,102.3409,102.412,2944.0
2021-04-23 13:50:00,115.2,115.2,115.02,115.07,16017.0,102.412,102.412,102.252,102.2965,16017.0
2021-04-23 13:55:00,115.06,115.09,115.03,115.05,4572.0,102.2876,102.3142,102.2609,102.2787,4572.0
2021-04-23 14:00:00,115.05,115.05,114.99,114.99,9647.0,102.2787,102.2787,102.2253,102.2253,9647.0
2021-04-23 14:05:00,115.0,115.07,115.0,115.02,5838.0,102.2342,102.2965,102.2342,102.252,5838.0
2021-04-23 14:10:00,115.01,115.04,114.97,114.97,4170.0,102.2431,102.2698,102.2076,102.2076,4170.0
2021-04-23 14:15:00,114.94,114.98,114.89,114.89,4152.0,102.1809,102.2164,102.1364,102.1364,4152.0
2021-04-23 14:20:00,114.91,114.91,114.75,114.77,4007.0,102.1542,102.1542,102.012,102.0298,4007.0
2021-04-23 14:25:00,114.74,114.75,114.65,114.7,5452.0,102.0031,102.012,101.9231,101.9675,5452.0
2021-04-23 14:30:00,114.71,114.74,114.63,114.69,6921.0,101.9764,102.0031,101.9053,101.9586,6921.0
2021-04-23 14:35:00,114.68,114.69,114.59,114.65,6822.0,101.9498,101.9586,101.8697,101.9231,6822.0
2021-04-23 14:40:00,114.66,114.66,114.52,114.54,9276.0,101.932,101.932,101.8075,101.8253,9276.0
2021-04-23 14:45:00,114.52,114.56,114.43,114.48,7476.0,101.8075,101.8431,101.7275,101.772,7476.0
2021-04-23 14:50:00,114.49,114.65,114.44,114.64,18348.0,101.7808,101.9231,101.7364,101.9142,18348.0
2021-04-23 14:55:00,114.64,114.75,114.62,114.71,14834.0,101.9142,102.012,101.8964,101.9764,14834.0
2021-04-23 15:00:00,114.73,114.78,114.72,114.76,5200.0,101.9942,102.0386,101.9853,102.0209,5200.0
2021-04-23 15:05:00,114.78,114.92,114.78,114.88,6115.0,102.0386,102.1631,102.0386,102.1275,6115.0
2021-04-23 15:10:00,114.9,114.99,114.85,114.99,5799.0,102.1453,102.2253,102.1009,102.2253,5799.0
2021-04-23 15:15:00,114.99,115.0,114.93,114.94,4656.0,102.2253,102.2342,102.172,102.1809,4656.0
2021-04-23 15:20:00,114.96,114.99,114.92,114.92,5899.0,102.1987,102.2253,102.1631,102.1631,5899.0
2021-04-23 15:25:00,114.94,115.01,114.93,115.01,10440.0,102.1809,102.2431,102.172,102.2431,10440.0
2021-04-23 15:30:00,114.98,115.09,114.98,115.07,25995.0,102.2164,102.3142,102.2164,102.2965,25995.0
2021-04-23 15:35:00,115.08,115.1,114.89,114.91,24977.0,102.3053,102.3231,102.1364,102.1542,24977.0
2021-04-23 15:40:00,114.9,114.96,114.86,114.92,14903.0,102.1453,102.1987,102.1098,102.1631,14903.0
2021-04-23 15:45:00,114.92,114.99,114.84,114.93,21057.0,102.1631,102.2253,102.092,102.172,21057.0
2021-04-23 15:50:00,114.96,115.0,114.83,114.86,59676.0,102.1987,102.2342,102.0831,102.1098,59676.0
2021-04-23 15:55:00,114.87,114.92,114.69,114.87,190809.0,102.1187,102.1631,101.9586,102.1187,190809.0
2021-04-26 09:30:00,115.23,115.54,114.71,115.02,49736.0,102.4387,102.7143,101.9764,102.252,49736.0
2021-04-26 09:35:00,115.17,115.6,115.07,115.51,13475.0,102.3854,102.7676,102.2965,102.6876,13475.0
2021-04-26 09:40:00,115.5,115.67,115.47,115.51,16432.0,102.6787,102.8299,102.6521,102.6876,16432.0
2021-04-26 09:45:00,115.52,115.65,115.45,115.5,16542.0,102.6965,102.8121,102.6343,102.6787,16542.0
2021-04-26 09:50:00,115.42,115.82,115.42,115.76,6327.0,102.6076,102.9632,102.6076,102.9099,6327.0
2021-04-26 09:55:00,115.7,115.75,115.47,115.71,14628.0,102.8565,102.901,102.6521,102.8654,14628.0
2021-04-26 10:00:00,115.66,115.96,115.61,115.92,7129.0,102.821,103.0877,102.7765,103.0521,7129.0
2021-04-26 10:05:00,115.93,115.94,115.83,115.87,4953.0,103.061,103.0699,102.9721,103.0077,4953.0
2021-04-26 10:10:00,115.83,115.99,115.83,115.9,4493.0,102.9721,103.1143,102.9721,103.0343,4493.0
2021-04-26 10:15:00,115.9,115.96,115.83,115.88,6130.0,103.0343,103.0877,102.9721,103.0165,6130.0
2021-04-26 10:20:00,115.89,115.9,115.77,115.77,6512.0,103.0254,103.0343,102.9188,102.9188,6512.0
2021-04-26 10:25:00,115.75,115.8,115.67,115.72,4900.0,102.901,102.9454,102.8299,102.8743,4900.0
2021-04-26 10:30:00,115.71,115.79,115.54,115.55,5856.0,102.8654,102.9365,102.7143,102.7232,5856.0
2021-04-26 10:35:00,115.55,115.57,115.44,115.53,11783.0,102.7232,102.741,102.6254,102.7054,11783.0
2021-04-26 10:40:00,115.54,115.58,115.44,115.55,13010.0,102.7143,102.7498,102.6254,102.7232,13010.0
2021-04-26 10:45:00,115.55,115.8,115.53,115.65,11811.0,102.7232,102.9454,102.7054,102.8121,11811.0
2021-04-26 10:50:00,115.67,115.72,115.58,115.59,4646.0,102.8299,102.8743,102.7498,102.7587,4646.0
2021-04-26 10:55:00,115.56,115.61,115.48,115.5,9795.0,102.7321,102.7765,102.6609,102.6787,9795.0
2021-04-26 11:00:00,115.49,115.49,115.34,115.39,8582.0,102.6698,102.6698,102.5365,102.5809,8582.0
2021-04-26 11:05:00,115.4,115.51,115.36,115.37,4964.0,102.5898,102.6876,102.5543,102.5632,4964.0
2021-04-26 11:10:00,115.37,115.38,115.23,115.25,7491.0,102.5632,102.572,102.4387,102.4565,7491.0
2021-04-26 11:15:00,115.23,115.23,115.08,115.15,4076.0,102.4387,102.4387,102.3053,102.3676,4076.0
2021-04-26 11:20:00,115.11,115.29,115.1,115.27,5627.0,102.332,102.492,102.3231,102.4743,5627.0
2021-04-26 11:25:00,115.25,115.29,115.23,115.27,4044.0,102.4565,102.492,102.4387,102.4743,4044.0
2021-04-26 11:30:00,115.26,115.37,115.23,115.23,5031.0,102.4654,102.5632,102.4387,102.4387,5031.0
2021-04-26 11:35:00,115.22,115.26,115.19,115.22,3603.0,102.4298,102.4654,102.4031,102.4298,3603.0
2021-04-26 11:40:00,115.23,115.25,115.13,115.15,6461.0,102.4387,102.4565,102.3498,102.3676,6461.0
2021-04-26 11:45:00,115.11,115.23,115.09,115.22,3064.0,102.332,102.4387,102.3142,102.4298,3064.0
2021-04-26 11:50:00,115.2,115.21,115.13,115.17,4935.0,102.412,102.4209,102.3498,102.3854,4935.0
2021-04-26 11:55:00,115.16,115.19,115.07,115.1,5825.0,102.3765,102.4031,102.2965,102.3231,5825.0
2021-04-26 12:00:00,115.11,115.14,115.01,115.09,6917.0,102.332,102.3587,102.2431,102.3142,6917.0
2021-04-26 12:05:00,115.09,115.11,115.07,115.1,3946.0,102.3142,102.332,102.2965,102.3231,3946.0
2021-04-26 12:10:00,115.11,115.19,115.11,115.17,7908.0,102.332,102.4031,102.332,102.3854,7908.0
2021-04-26 12:15:00,115.15,115.24,115.12,115.2,7164.0,102.3676,102.4476,102.3409,102.412,7164.0
2021-04-26 12:20:00,115.19,115.25,115.18,115.21,3241.0,102.4031,102.4565,102.3942,102.4209,3241.0
2021-04-26 12:25:00,115.18,115.21,115.13,115.16,6287.0,102.3942,102.4209,102.3498,102.3765,6287.0
2021-04-26 12:30:00,115.17,115.25,115.15,115.22,6060.0,102.3854,102.4565,102.3676,102.4298,6060.0
2021-04-26 12:35:00,115.22,115.23,115.13,115.13,13750.0,102.4298,102.4387,102.3498,102.3498,13750.0
2021-04-26 12:40:00,115.09,115.1,115.04,115.07,3184.0,102.3142,102.3231,102.2698,102.2965,3184.0
2021-04-26 12:45:00,115.04,115.15,115.04,115.12,4986.0,102.2698,102.3676,102.2698,102.3409,4986.0
2021-04-26 12:50:00,115.11,115.12,115.01,115.08,4871.0,102.332,102.3409,102.2431,102.3053,4871.0
2021-04-26 12:55:00,115.08,115.14,115.04,115.12,5483.0,102.3053,102.3587,102.2698,102.3409,5483.0
2021-04-26 13:00:00,115.15,115.15,115.01,115.01,10558.0,102.3676,102.3676,102.2431,102.2431,10558.0
2021-04-26 13:05:00,115.04,115.14,115.0,115.09,11566.0,102.2698,102.3587,102.2342,102.3142,11566.0
2021-04-26 13:10:00,115.1,115.2,115.07,115.16,6494.0,102.3231,102.412,102.2965,102.3765,6494.0
2021-04-26 13:15:00,115.19,115.19,115.15,115.15,6054.0,102.4031,102.4031,102.3676,102.3676,6054.0
2021-04-26 13:20:00,115.15,115.27,115.15,115.26,7505.0,102.3676,102.4743,102.3676,102.4654,7505.0
2021-04-26 13:25:00,115.26,115.29,115.22,115.29,4656.0,102.4654,102.492,102.4298,102.492,4656.0
2021-04-26 13:30:00,115.28,115.28,115.22,115.26,3650.0,102.4831,102.4831,102.4298,102.4654,3650.0
2021-04-26 13:35:00,115.25,115.25,115.15,115.24,7241.0,102.4565,102.4565,102.3676,102.4476,7241.0
2021-04-26 13:40:00,115.23,115.23,115.13,115.23,4305.0,102.4387,102.4387,102.3498,102.4387,4305.0
2021-04-26 13:45:00,115.23,115.3,115.19,115.2,9192.0,102.4387,102.5009,102.4031,102.412,9192.0
2021-04-26 13:50:00,115.2,115.3,115.18,115.26,6012.0,102.412,102.5009,102.3942,102.4654,6012.0
2021-04-26 13:55:00,115.26,115.26,115.16,115.16,8597.0,102.4654,102.4654,102.3765,102.3765,8597.0
2021-04-26 14:00:00,115.18,115.18,115.07,115.13,10369.0,102.3942,102.3942,102.2965,102.3498,10369.0
2021-04-26 14:05:00,115.13,115.13,115.08,115.13,6434.0,102.3498,102.3498,102.3053,102.3498,6434.0
2021-04-26 14:10:00,115.12,115.19,115.1,115.18,3607.0,102.3409,102.4031,102.3231,102.3942,3607.0
2021-04-26 14:15:00,115.17,115.18,115.13,115.15,4590.0,102.3854,102.3942,102.3498,102.3676,4590.0
2021-04-26 14:20:00,115.11,115.25,115.1,115.21,5661.0,102.332,102.4565,102.3231,102.4209,5661.0
2021-04-26 14:25:00,115.21,115.25,115.15,115.18,3287.0,102.4209,102.4565,102.3676,102.3942,3287.0
2021-04-26 14:30:00,115.21,115.31,115.21,115.28,6663.0,102.4209,102.5098,102.4209,102.4831,6663.0
2021-04-26 14:35:00,115.3,115.37,115.28,115.34,5243.0,102.5009,102.5632,102.4831,102.5365,5243.0
2021-04-26 14:40:00,115.35,115.43,115.33,115.4,5441.0,102.5454,102.6165,102.5276,102.5898,5441.0
2021-04-26 14:45:00,115.4,115.42,115.27,115.37,4378.0,102.5898,102.6076,102.4743,102.5632,4378.0
2021-04-26 14:50:00,115.4,115.44,115.32,115.39,7314.0,102.5898,102.6254,102.5187,102.5809,7314.0
2021-04-26 14:55:00,115.37,115.38,115.29,115.29,5918.0,102.5632,102.572,102.492,102.492,5918.0
2021-04-26 15:00:00,115.33,115.38,115.28,115.32,7039.0,102.5276,102.572,102.4831,102.5187,7039.0
2021-04-26 15:05:00,115.31,115.39,115.28,115.37,5157.0,102.5098,102.5809,102.4831,102.5632,5157.0
2021-04-26 15:10:00,115.36,115.39,115.34,115.39,9897.0,102.5543,102.5809,102.5365,102.5809,9897.0
2021-04-26 15:15:00,115.39,115.46,115.37,115.39,13883.0,102.5809,102.6432,102.5632,102.5809,13883.0
2021-04-26 15:20:00,115.37,115.38,115.15,115.17,8423.0,102.5632,102.572,102.3676,102.3854,8423.0
2021-04-26 15:25:00,115.15,115.15,114.98,114.99,12421.0,102.3676,102.3676,102.2164,102.2253,12421.0
2021-04-26 15:30:00,114.96,115.03,114.86,115.01,21179.0,102.1987,102.2609,102.1098,102.2431,21179.0
2021-04-26 15:35:00,115.02,115.31,114.99,115.23,30157.0,102.252,102.5098,102.2253,102.4387,30157.0
2021-04-26 15:40:00,115.2,115.28,115.11,115.12,26045.0,102.412,102.4831,102.332,102.3409,26045.0
2021-04-26 15:45:00,115.09,115.27,115.07,115.15,57090.0,102.3142,102.4743,102.2965,102.3676,57090.0
2021-04-26 15:50:00,115.13,115.15,115.0,115.1,34181.0,102.3498,102.3676,102.2342,102.3231,34181.0
2021-04-26 15:55:00,115.11,115.25,115.09,115.23,76672.0,102.332,102.4565,102.3142,102.4387,76672.0
2021-04-27 09:30:00,115.32,115.39,114.85,115.01,39958.0,102.5187,102.5809,102.1009,102.2431,39958.0
2021-04-27 09:35:00,114.89,115.14,114.89,114.91,11961.0,102.1364,102.3587,102.1364,102.1542,11961.0
2021-04-27 09:40:00,114.92,115.3,114.82,115.19,10489.0,102.1631,102.5009,102.0742,102.4031,10489.0
2021-04-27 09:45:00,115.21,115.25,114.99,115.06,9490.0,102.4209,102.4565,102.2253,102.2876,9490.0
2021-04-27 09:50:00,115.1,115.44,115.06,115.12,46079.0,102.3231,102.6254,102.2876,102.3409,46079.0
2021-04-27 09:55:00,115.13,115.14,114.91,115.09,7088.0,102.3498,102.3587,102.1542,102.3142,7088.0
2021-04-27 10:00:00,115.16,115.38,115.16,115.32,16090.0,102.3765,102.572,102.3765,102.5187,16090.0
2021-04-27 10:05:00,115.26,115.3,114.9,114.9,26481.0,102.4654,102.5009,102.1453,102.1453,26481.0
2021-04-27 10:10:00,114.95,115.26,114.95,115.25,11928.0,102.1898,102.4654,102.1898,102.4565,11928.0
2021-04-27 10:15:00,115.21,115.21,115.09,115.09,5202.0,102.4209,102.4209,102.3142,102.3142,5202.0
2021-04-27 10:20:00,115.08,115.09,114.78,114.79,13495.0,102.3053,102.3142,102.0386,102.0475,13495.0
2021-04-27 10:25:00,114.83,115.14,114.83,115.14,11216.0,102.0831,102.3587,102.0831,102.3587,11216.0
2021-04-27 10:30:00,115.18,115.2,114.82,114.83,8319.0,102.3942,102.412,102.0742,102.0831,8319.0
2021-04-27 10:35:00,114.81,114.97,114.79,114.84,31175.0,102.0653,102.2076,102.0475,102.092,31175.0
2021-04-27 10:40:00,114.83,114.94,114.77,114.84,11870.0,102.0831,102.1809,102.0298,102.092,11870.0
2021-04-27 10:45:00,114.85,115.0,114.77,114.89,8399.0,102.1009,102.2342,102.0298,102.1364,8399.0
2021-04-27 10:50:00,114.85,115.03,114.81,115.01,5770.0,102.1009,102.2609,102.0653,102.2431,5770.0
2021-04-27 10:55:00,115.02,115.1,115.02,115.1,8318.0,102.252,102.3231,102.252,102.3231,8318.0
2021-04-27 11:00:00,115.11,115.34,115.11,115.25,13138.0,102.332,102.5365,102.332,102.4565,13138.0
2021-04-27 11:05:00,115.27,115.48,115.21,115.43,14592.0,102.4743,102.6609,102.4209,102.6165,14592.0
2021-04-27 11:10:00,115.43,115.44,115.27,115.34,7576.0,102.6165,102.6254,102.4743,102.5365,7576.0
2021-04-27 11:15:00,115.32,115.43,115.2,115.38,16277.0,102.5187,102.6165,102.412,102.572,16277.0
2021-04-27 11:20:00,115.39,115.44,115.22,115.22,9647.0,102.5809,102.6254,102.4298,102.4298,9647.0
2021-04-27 11:25:00,115.22,115.27,115.16,115.16,12068.0,102.4298,102.4743,102.3765,102.3765,12068.0
2021-04-27 11:30:00,115.17,115.23,115.02,115.02,11542.0,102.3854,102.4387,102.252,102.252,11542.0
2021-04-27 11:35:00,115.02,115.02,114.82,114.95,9260.0,102.252,102.252,102.0742,102.1898,9260.0
2021-04-27 11:40:00,114.96,115.01,114.85,115.01,26795.0,102.1987,102.2431,102.1009,102.2431,26795.0
2021-04-27 11:45:00,115.01,115.04,114.92,115.03,6811.0,102.2431,102.2698,102.1631,102.2609,6811.0
2021-04-27 11:50:00,115.05,115.06,115.01,115.05,8147.0,102.2787,102.2876,102.2431,102.2787,8147.0
2021-04-27 11:55:00,115.06,115.12,115.01,115.03,14965.0,102.2876,102.3409,102.2431,102.2609,14965.0
2021-04-27 12:00:00,115.03,115.14,114.9,114.92,17732.0,102.2609,102.3587,102.1453,102.1631,17732.0
2021-04-27 12:05:00,114.92,115.0,114.9,115.0,6014.0,102.1631,102.2342,102.1453,102.2342,6014.0
2021-04-27 12:10:00,115.0,115.02,114.93,115.0,9039.0,102.2342,102.252,102.172,102.2342,9039.0
2021-04-27 12:15:00,114.99,115.01,114.97,114.99,5985.0,102.2253,102.2431,102.2076,102.2253,5985.0
2021-04-27 12:20:00,115.01,115.05,114.92,114.94,9605.0,102.2431,102.2787,102.1631,102.1809,9605.0
2021-04-27 12:25:00,114.93,115.02,114.92,114.99,7123.0,102.172,102.252,102.1631,102.2253,7123.0
2021-04-27 12:30:00,115.01,115.04,114.99,115.02,4820.0,102.2431,102.2698,102.2253,102.252,4820.0
2021-04-27 12:35:00,115.02,115.1,115.02,115.06,17361.0,102.252,102.3231,102.252,102.2876,17361.0
2021-04-27 12:40:00,115.05,115.09,115.03,115.07,11076.0,102.2787,102.3142,102.2609,102.2965,11076.0
2021-04-27 12:45:00,115.08,115.09,114.99,115.03,9239.0,102.3053,102.3142,102.2253,102.2609,9239.0
2021-04-27 12:50:00,115.02,115.12,114.99,115.12,8110.0,102.252,102.3409,102.2253,102.3409,8110.0
2021-04-27 12:55:00,115.13,115.15,115.03,115.04,10651.0,102.3498,102.3676,102.2609,102.2698,10651.0
2021-04-27 13:00:00,115.03,115.12,115.0,115.07,9515.0,102.2609,102.3409,102.2342,102.2965,9515.0
2021-04-27 13:05:00,115.09,115.24,115.09,115.14,10332.0,102.3142,102.4476,102.3142,102.3587,10332.0
2021-04-27 13:10:00,115.13,115.17,115.09,115.11,9483.0,102.3498,102.3854,102.3142,102.332,9483.0
2021-04-27 13:15:00,115.09,115.19,115.09,115.19,10685.0,102.3142,102.4031,102.3142,102.4031,10685.0
2021-04-27 13:20:00,115.19,115.27,115.09,115.12,16552.0,102.4031,102.4743,102.3142,102.3409,16552.0
2021-04-27 13:25:00,115.11,115.25,115.11,115.24,17816.0,102.332,102.4565,102.332,102.4476,17816.0
2021-04-27 13:30:00,115.21,115.29,115.11,115.26,32826.0,102.4209,102.492,102.332,102.4654,32826.0
2021-04-27 13:35:00,115.28,115.32,115.2,115.23,13993.0,102.4831,102.5187,102.412,102.4387,13993.0
2021-04-27 13:40:00,115.24,115.29,115.21,115.23,19959.0,102.4476,102.492,102.4209,102.4387,19959.0
2021-04-27 13:45:00,115.22,115.24,115.17,115.22,14962.0,102.4298,102.4476,102.3854,102.4298,14962.0
2021-04-27 13:50:00,115.22,115.35,115.21,115.25,11356.0,102.4298,102.5454,102.4209,102.4565,11356.0
2021-04-27 13:55:00,115.22,115.25,115.19,115.25,7588.0,102.4298,102.4565,102.4031,102.4565,7588.0
2021-04-27 14:00:00,115.23,115.32,115.18,115.3,36331.0,102.4387,102.5187,102.3942,102.5009,36331.0
2021-04-27 14:05:00,115.3,115.31,115.18,115.21,17395.0,102.5009,102.5098,102.3942,102.4209,17395.0
2021-04-27 14:10:00,115.21,115.24,115.11,115.18,18062.0,102.4209,102.4476,102.332,102.3942,18062.0
2021-04-27 14:15:00,115.18,115.21,115.11,115.19,16311.0,102.3942,102.4209,102.332,102.4031,16311.0
2021-04-27 14:20:00,115.19,115.22,115.12,115.16,15190.0,102.4031,102.4298,102.3409,102.3765,15190.0
2021-04-27 14:25:00,115.16,115.21,115.13,115.18,13830.0,102.3765,102.4209,102.3498,102.3942,13830.0
2021-04-27 14:30:00,115.19,115.22,115.15,115.22,7335.0,102.4031,102.4298,102.3676,102.4298,7335.0
2021-04-27 14:35:00,115.21,115.29,115.2,115.21,12745.0,102.4209,102.492,102.412,102.4209,12745.0
2021-04-27 14:40:00,115.2,115.21,115.11,115.16,15304.0,102.412,102.4209,102.332,102.3765,15304.0
2021-04-27 14:45:00,115.17,115.21,115.16,115.2,12830.0,102.3854,102.4209,102.3765,102.412,12830.0
2021-04-27 14:50:00,115.19,115.23,115.02,115.04,34441.0,102.4031,102.4387,102.252,102.2698,34441.0
2021-04-27 14:55:00,115.05,115.1,115.0,115.03,12626.0,102.2787,102.3231,102.2342,102.2609,12626.0
2021-04-27 15:00:00,115.03,115.06,114.99,115.02,19730.0,102.2609,102.2876,102.2253,102.252,19730.0
2021-04-27 15:05:00,115.03,115.04,114.9,114.9,7182.0,102.2609,102.2698,102.1453,102.1453,7182.0
2021-04-27 15:10:00,114.9,115.01,114.9,115.0,8831.0,102.1453,102.2431,102.1453,102.2342,8831.0
2021-04-27 15:15:00,115.01,115.06,114.99,115.05,11991.0,102.2431,102.2876,102.2253,102.2787,11991.0
2021-04-27 15:20:00,115.03,115.12,115.02,115.07,10543.0,102.2609,102.3409,102.252,102.2965,10543.0
2021-04-27 15:25:00,115.05,115.08,114.98,115.01,13052.0,102.2787,102.3053,102.2164,102.2431,13052.0
2021-04-27 15:30:00,114.98,115.04,114.98,115.02,18552.0,102.2164,102.2698,102.2164,102.252,18552.0
2021-04-27 15:35:00,115.0,115.05,114.98,115.03,27638.0,102.2342,102.2787,102.2164,102.2609,27638.0
2021-04-27 15:40:00,115.02,115.07,114.99,115.02,25872.0,102.252,102.2965,102.2253,102.252,25872.0
2021-04-27 15:45:00,115.02,115.05,114.86,114.99,24723.0,102.252,102.2787,102.1098,102.2253,24723.0
2021-04-27 15:50:00,115.0,115.02,114.97,114.99,40647.0,102.2342,102.252,102.2076,102.2253,40647.0
2021-04-27 15:55:00,114.98,115.08,114.83,114.84,208293.0,102.2164,102.3053,102.0831,102.092,208293.0
2021-04-28 09:30:00,115.01,115.46,115.01,115.07,32568.0,102.2431,102.6432,102.2431,102.2965,32568.0
2021-04-28 09:35:00,115.01,115.12,114.85,115.03,8281.0,102.2431,102.3409,102.1009,102.2609,8281.0
2021-04-28 09:40:00,115.01,115.12,114.84,115.03,6660.0,102.2431,102.3409,102.092,102.2609,6660.0
2021-04-28 09:45:00,115.04,115.28,115.04,115.25,6010.0,102.2698,102.4831,102.2698,102.4565,6010.0
2021-04-28 09:50:00,115.29,115.59,115.25,115.56,7814.0,102.492,102.7587,102.4565,102.7321,7814.0
2021-04-28 09:55:00,115.55,115.64,115.51,115.57,23242.0,102.7232,102.8032,102.6876,102.741,23242.0
2021-04-28 10:00:00,115.52,115.52,115.23,115.23,6082.0,102.6965,102.6965,102.4387,102.4387,6082.0
2021-04-28 10:05:00,115.23,115.34,115.15,115.28,3332.0,102.4387,102.5365,102.3676,102.4831,3332.0
2021-04-28 10:10:00,115.28,115.37,115.17,115.37,14465.0,102.4831,102.5632,102.3854,102.5632,14465.0
2021-04-28 10:15:00,115.4,115.4,115.03,115.1,8923.0,102.5898,102.5898,102.2609,102.3231,8923.0
2021-04-28 10:20:00,115.1,115.21,115.03,115.04,5962.0,102.3231,102.4209,102.2609,102.2698,5962.0
2021-04-28 10:25:00,115.04,115.19,115.04,115.15,7735.0,102.2698,102.4031,102.2698,102.3676,7735.0
2021-04-28 10:30:00,115.13,115.14,115.07,115.07,6813.0,102.3498,102.3587,102.2965,102.2965,6813.0
2021-04-28 10:35:00,115.07,115.17,115.07,115.11,7721.0,102.2965,102.3854,102.2965,102.332,7721.0
2021-04-28 10:40:00,115.12,115.27,115.12,115.27,6344.0,102.3409,102.4743,102.3409,102.4743,6344.0
2021-04-28 10:45:00,115.24,115.27,115.14,115.27,20577.0,102.4476,102.4743,102.3587,102.4743,20577.0
2021-04-28 10:50:00,115.27,115.28,115.11,115.13,29531.0,102.4743,102.4831,102.332,102.3498,29531.0
2021-04-28 10:55:00,115.12,115.35,115.07,115.28,16466.0,102.3409,102.5454,102.2965,102.4831,16466.0
2021-04-28 11:00:00,115.27,115.34,115.16,115.3,7136.0,102.4743,102.5365,102.3765,102.5009,7136.0
2021-04-28 11:05:00,115.3,115.43,115.3,115.34,7277.0,102.5009,102.6165,102.5009,102.5365,7277.0
2021-04-28 11:10:00,115.29,115.34,115.2,115.34,10163.0,102.492,102.5365,102.412,102.5365,10163.0
2021-04-28 11:15:00,115.36,115.36,115.24,115.3,5332.0,102.5543,102.5543,102.4476,102.5009,5332.0
2021-04-28 11:20:00,115.3,115.34,115.26,115.26,4570.0,102.5009,102.5365,102.4654,102.4654,4570.0
2021-04-28 11:25:00,115.26,115.28,115.15,115.18,4107.0,102.4654,102.4831,102.3676,102.3942,4107.0
2021-04-28 11:30:00,115.17,115.25,115.16,115.24,8904.0,102.3854,102.4565,102.3765,102.4476,8904.0
2021-04-28 11:35:00,115.22,115.22,115.14,115.2,9484.0,102.4298,102.4298,102.3587,102.412,9484.0
2021-04-28 11:40:00,115.18,115.2,115.1,115.17,20979.0,102.3942,102.412,102.3231,102.3854,20979.0
2021-04-28 11:45:00,115.17,115.28,115.09,115.25,30887.0,102.3854,102.4831,102.3142,102.4565,30887.0
2021-04-28 11:50:00,115.26,115.27,115.17,115.18,6657.0,102.4654,102.4743,102.3854,102.3942,6657.0
2021-04-28 11:55:00,115.09,115.12,115.08,115.09,4271.0,102.3142,102.3409,102.3053,102.3142,4271.0
2021-04-28 12:00:00,115.04,115.09,115.0,115.07,3467.0,102.2698,102.3142,102.2342,102.2965,3467.0
2021-04-28 12:05:00,115.07,115.14,115.05,115.12,6673.0,102.2965,102.3587,102.2787,102.3409,6673.0
2021-04-28 12:10:00,115.12,115.12,114.98,115.02,5705.0,102.3409,102.3409,102.2164,102.252,5705.0
2021-04-28 12:15:00,115.04,115.32,115.03,115.21,15513.0,102.2698,102.5187,102.2609,102.4209,15513.0
2021-04-28 12:20:00,115.21,115.31,115.21,115.3,3687.0,102.4209,102.5098,102.4209,102.5009,3687.0
2021-04-28 12:25:00,115.32,115.37,115.24,115.26,3154.0,102.5187,102.5632,102.4476,102.4654,3154.0
2021-04-28 12:30:00,115.27,115.31,115.25,115.29,2647.0,102.4743,102.5098,102.4565,102.492,2647.0
2021-04-28 12:35:00,115.28,115.28,115.16,115.2,8121.0,102.4831,102.4831,102.3765,102.412,8121.0
2021-04-28 12:40:00,115.2,115.44,115.19,115.31,32811.0,102.412,102.6254,102.4031,102.5098,32811.0
2021-04-28 12:45:00,115.28,115.36,115.28,115.32,3469.0,102.4831,102.5543,102.4831,102.5187,3469.0
2021-04-28 12:50:00,115.35,115.4,115.32,115.36,3744.0,102.5454,102.5898,102.5187,102.5543,3744.0
2021-04-28 12:55:00,115.35,115.38,115.32,115.38,2993.0,102.5454,102.572,102.5187,102.572,2993.0
2021-04-28 13:00:00,115.36,115.45,115.33,115.45,3292.0,102.5543,102.6343,102.5276,102.6343,3292.0
2021-04-28 13:05:00,115.45,115.49,115.4,115.45,3926.0,102.6343,102.6698,102.5898,102.6343,3926.0
2021-04-28 13:10:00,115.47,115.58,115.44,115.58,7762.0,102.6521,102.7498,102.6254,102.7498,7762.0
2021-04-28 13:15:00,115.57,115.58,115.5,115.53,4275.0,102.741,102.7498,102.6787,102.7054,4275.0
2021-04-28 13:20:00,115.54,115.54,115.48,115.48,5728.0,102.7143,102.7143,102.6609,102.6609,5728.0
2021-04-28 13:25:00,115.5,115.77,115.5,115.75,19127.0,102.6787,102.9188,102.6787,102.901,19127.0
2021-04-28 13:30:00,115.79,115.8,115.66,115.73,12100.0,102.9365,102.9454,102.821,102.8832,12100.0
2021-04-28 13:35:00,115.73,115.73,115.57,115.6,5686.0,102.8832,102.8832,102.741,102.7676,5686.0
2021-04-28 13:40:00,115.61,115.62,115.57,115.58,4681.0,102.7765,102.7854,102.741,102.7498,4681.0
2021-04-28 13:45:00,115.58,115.58,115.37,115.38,4263.0,102.7498,102.7498,102.5632,102.572,4263.0
2021-04-28 13:50:00,115.35,115.41,115.28,115.4,6781.0,102.5454,102.5987,102.4831,102.5898,6781.0
2021-04-28 13:55:00,115.4,115.43,115.31,115.31,3823.0,102.5898,102.6165,102.5098,102.5098,3823.0
2021-04-28 14:00:00,115.35,115.78,115.33,115.59,27209.0,102.5454,102.9276,102.5276,102.7587,27209.0
2021-04-28 14:05:00,115.62,115.67,115.48,115.52,6570.0,102.7854,102.8299,102.6609,102.6965,6570.0
2021-04-28 14:10:00,115.48,115.5,115.37,115.44,10180.0,102.6609,102.6787,102.5632,102.6254,10180.0
2021-04-28 14:15:00,115.43,115.5,115.41,115.45,5210.0,102.6165,102.6787,102.5987,102.6343,5210.0
2021-04-28 14:20:00,115.46,115.53,115.38,115.53,5334.0,102.6432,102.7054,102.572,102.7054,5334.0
2021-04-28 14:25:00,115.48,115.5,115.37,115.43,5468.0,102.6609,102.6787,102.5632,102.6165,5468.0
2021-04-28 14:30:00,115.43,115.44,115.31,115.35,5530.0,102.6165,102.6254,102.5098,102.5454,5530.0
2021-04-28 14:35:00,115.35,115.68,115.32,115.59,8096.0,102.5454,102.8387,102.5187,102.7587,8096.0
2021-04-28 14:40:00,115.6,115.7,115.6,115.68,3920.0,102.7676,102.8565,102.7676,102.8387,3920.0
2021-04-28 14:45:00,115.73,115.73,115.55,115.66,9318.0,102.8832,102.8832,102.7232,102.821,9318.0
2021-04-28 14:50:00,115.66,115.68,115.58,115.65,7355.0,102.821,102.8387,102.7498,102.8121,7355.0
2021-04-28 14:55:00,115.64,115.64,115.55,115.59,8168.0,102.8032,102.8032,102.7232,102.7587,8168.0
2021-04-28 15:00:00,115.58,115.76,115.58,115.66,16711.0,102.7498,102.9099,102.7498,102.821,16711.0
2021-04-28 15:05:00,115.67,115.69,115.59,115.62,7119.0,102.8299,102.8476,102.7587,102.7854,7119.0
2021-04-28 15:10:00,115.58,115.6,115.37,115.46,12168.0,102.7498,102.7676,102.5632,102.6432,12168.0
2021-04-28 15:15:00,115.43,115.51,115.37,115.4,7798.0,102.6165,102.6876,102.5632,102.5898,7798.0
2021-04-28 15:20:00,115.39,115.53,115.39,115.53,7771.0,102.5809,102.7054,102.5809,102.7054,7771.0
2021-04-28 15:25:00,115.53,115.67,115.51,115.65,19003.0,102.7054,102.8299,102.6876,102.8121,19003.0
2021-04-28 15:30:00,115.64,115.65,115.5,115.54,38423.0,102.8032,102.8121,102.6787,102.7143,38423.0
2021-04-28 15:35:00,115.55,115.63,115.47,115.47,24401.0,102.7232,102.7943,102.6521,102.6521,24401.0
2021-04-28 15:40:00,115.48,115.48,115.24,115.24,16227.0,102.6609,102.6609,102.4476,102.4476,16227.0
2021-04-28 15:45:00,115.28,115.29,115.11,115.15,20070.0,102.4831,102.492,102.332,102.3676,20070.0
2021-04-28 15:50:00,115.16,115.16,114.95,115.04,65526.0,102.3765,102.3765,102.1898,102.2698,65526.0
2021-04-28 15:55:00,115.04,115.26,114.97,115.07,185932.0,102.2698,102.4654,102.2076,102.2965,185932.0
2021-04-29 09:30:00,115.39,115.84,115.39,115.46,30681.0,102.5809,102.981,102.5809,102.6432,30681.0
2021-04-29 09:35:00,115.44,115.89,115.26,115.88,7020.0,102.6254,103.0254,102.4654,103.0165,7020.0
2021-04-29 09:40:00,115.9,115.95,115.51,115.64,10316.0,103.0343,103.0788,102.6876,102.8032,10316.0
2021-04-29 09:45:00,115.62,115.8,115.49,115.79,15162.0,102.7854,102.9454,102.6698,102.9365,15162.0
2021-04-29 09:50:00,115.82,115.9,115.63,115.84,12123.0,102.9632,103.0343,102.7943,102.981,12123.0
2021-04-29 09:55:00,115.87,115.93,115.59,115.78,15279.0,103.0077,103.061,102.7587,102.9276,15279.0
2021-04-29 10:00:00,115.75,115.93,115.47,115.61,14131.0,102.901,103.061,102.6521,102.7765,14131.0
2021-04-29 10:05:00,115.67,115.67,115.45,115.5,12381.0,102.8299,102.8299,102.6343,102.6787,12381.0
2021-04-29 10:10:00,115.48,115.61,115.48,115.55,20487.0,102.6609,102.7765,102.6609,102.7232,20487.0
2021-04-29 10:15:00,115.54,115.54,115.34,115.38,9309.0,102.7143,102.7143,102.5365,102.572,9309.0
2021-04-29 10:20:00,115.41,115.45,115.33,115.4,6149.0,102.5987,102.6343,102.5276,102.5898,6149.0
2021-04-29 10:25:00,115.41,115.42,115.29,115.34,6287.0,102.5987,102.6076,102.492,102.5365,6287.0
2021-04-29 10:30:00,115.34,115.53,115.32,115.42,17316.0,102.5365,102.7054,102.5187,102.6076,17316.0
2021-04-29 10:35:00,115.44,115.49,115.33,115.43,9026.0,102.6254,102.6698,102.5276,102.6165,9026.0
2021-04-29 10:40:00,115.42,115.62,115.41,115.58,5503.0,102.6076,102.7854,102.5987,102.7498,5503.0
2021-04-29 10:45:00,115.56,115.68,115.56,115.62,8463.0,102.7321,102.8387,102.7321,102.7854,8463.0
2021-04-29 10:50:00,115.65,115.8,115.54,115.58,8247.0,102.8121,102.9454,102.7143,102.7498,8247.0
2021-04-29 10:55:00,115.54,115.6,115.49,115.58,2925.0,102.7143,102.7676,102.6698,102.7498,2925.0
2021-04-29 11:00:00,115.62,115.72,115.59,115.69,4595.0,102.7854,102.8743,102.7587,102.8476,4595.0
2021-04-29 11:05:00,115.66,115.83,115.66,115.83,7994.0,102.821,102.9721,102.821,102.9721,7994.0
2021-04-29 11:10:00,115.85,115.96,115.77,115.82,14737.0,102.9899,103.0877,102.9188,102.9632,14737.0
2021-04-29 11:15:00,115.78,115.81,115.7,115.76,5907.0,102.9276,102.9543,102.8565,102.9099,5907.0
2021-04-29 11:20:00,115.77,115.87,115.74,115.87,10738.0,102.9188,103.0077,102.8921,103.0077,10738.0
2021-04-29 11:25:00,115.89,115.93,115.68,115.73,6230.0,103.0254,103.061,102.8387,102.8832,6230.0
2021-04-29 11:30:00,115.71,115.71,115.59,115.67,2765.0,102.8654,102.8654,102.7587,102.8299,2765.0
2021-04-29 11:35:00,115.65,115.69,115.6,115.62,4140.0,102.8121,102.8476,102.7676,102.7854,4140.0
2021-04-29 11:40:00,115.66,115.66,115.53,115.57,4215.0,102.821,102.821,102.7054,102.741,4215.0
2021-04-29 11:45:00,115.55,115.57,115.51,115.51,1580.0,102.7232,102.741,102.6876,102.6876,1580.0
2021-04-29 11:50:00,115.49,115.5,115.41,115.44,6034.0,102.6698,102.6787,102.5987,102.6254,6034.0
2021-04-29 11:55:00,115.46,115.51,115.43,115.5,6516.0,102.6432,102.6876,102.6165,102.6787,6516.0
2021-04-29 12:00:00,115.52,115.57,115.49,115.54,5801.0,102.6965,102.741,102.6698,102.7143,5801.0
2021-04-29 12:05:00,115.52,115.52,115.39,115.42,4332.0,102.6965,102.6965,102.5809,102.6076,4332.0
2021-04-29 12:10:00,115.41,115.58,115.41,115.54,5585.0,102.5987,102.7498,102.5987,102.7143,5585.0
2021-04-29 12:15:00,115.54,115.59,115.45,115.5,6195.0,102.7143,102.7587,102.6343,102.6787,6195.0
2021-04-29 12:20:00,115.52,115.52,115.41,115.42,2273.0,102.6965,102.6965,102.5987,102.6076,2273.0
2021-04-29 12:25:00,115.44,115.47,115.26,115.44,13492.0,102.6254,102.6521,102.4654,102.6254,13492.0
2021-04-29 12:30:00,115.4,115.48,115.37,115.48,5429.0,102.5898,102.6609,102.5632,102.6609,5429.0
2021-04-29 12:35:00,115.47,115.56,115.46,115.48,7442.0,102.6521,102.7321,102.6432,102.6609,7442.0
2021-04-29 12:40:00,115.52,115.53,115.45,115.48,3299.0,102.6965,102.7054,102.6343,102.6609,3299.0
2021-04-29 12:45:00,115.48,115.6,115.47,115.57,6682.0,102.6609,102.7676,102.6521,102.741,6682.0
2021-04-29 12:50:00,115.59,115.65,115.56,115.61,3605.0,102.7587,102.8121,102.7321,102.7765,3605.0
2021-04-29 12:55:00,115.58,115.58,115.5,115.54,8775.0,102.7498,102.7498,102.6787,102.7143,8775.0
2021-04-29 13:00:00,115.52,115.59,115.49,115.49,13799.0,102.6965,102.7587,102.6698,102.6698,13799.0
2021-04-29 13:05:00,115.49,115.61,115.49,115.59,8141.0,102.6698,102.7765,102.6698,102.7587,8141.0
2021-04-29 13:10:00,115.57,115.61,115.55,115.57,2737.0,102.741,102.7765,102.7232,102.741,2737.0
2021-04-29 13:15:00,115.61,115.68,115.59,115.59,4854.0,102.7765,102.8387,102.7587,102.7587,4854.0
2021-04-29 13:20:00,115.59,115.64,115.56,115.62,6028.0,102.7587,102.8032,102.7321,102.7854,6028.0
2021-04-29 13:25:00,115.65,115.65,115.55,115.58,8280.0,102.8121,102.8121,102.7232,102.7498,8280.0
2021-04-29 13:30:00,115.59,115.61,115.54,115.59,6186.0,102.7587,102.7765,102.7143,102.7587,6186.0
2021-04-29 13:35:00,115.6,115.63,115.57,115.58,8413.0,102.7676,102.7943,102.741,102.7498,8413.0
2021-04-29 13:40:00,115.59,115.71,115.57,115.7,8950.0,102.7587,102.8654,102.741,102.8565,8950.0
2021-04-29 13:45:00,115.7,115.71,115.67,115.68,4960.0,102.8565,102.8654,102.8299,102.8387,4960.0
2021-04-29 13:50:00,115.69,115.69,115.57,115.64,6725.0,102.8476,102.8476,102.741,102.8032,6725.0
2021-04-29 13:55:00,115.62,115.63,115.54,115.57,5461.0,102.7854,102.7943,102.7143,102.741,5461.0
2021-04-29 14:00:00,115.56,115.64,115.56,115.58,7058.0,102.7321,102.8032,102.7321,102.7498,7058.0
2021-04-29 14:05:00,115.57,115.77,115.57,115.72,11732.0,102.741,102.9188,102.741,102.8743,11732.0
2021-04-29 14:10:00,115.7,115.77,115.69,115.74,7359.0,102.8565,102.9188,102.8476,102.8921,7359.0
2021-04-29 14:15:00,115.76,115.78,115.58,115.75,15882.0,102.9099,102.9276,102.7498,102.901,15882.0
2021-04-29 14:20:00,115.76,115.81,115.73,115.74,6342.0,102.9099,102.9543,102.8832,102.8921,6342.0
2021-04-29 14:25:00,115.76,115.88,115.73,115.88,6627.0,102.9099,103.0165,102.8832,103.0165,6627.0
2021-04-29 14:30:00,115.89,116.04,115.88,115.96,29313.0,103.0254,103.1588,103.0165,103.0877,29313.0
2021-04-29 14:35:00,116.0,116.05,115.98,116.04,4468.0,103.1232,103.1677,103.1054,103.1588,4468.0
2021-04-29 14:40:00,116.04,116.17,116.0,116.15,5530.0,103.1588,103.2744,103.1232,103.2566,5530.0
2021-04-29 14:45:00,116.15,116.29,116.13,116.23,13868.0,103.2566,103.381,103.2388,103.3277,13868.0
2021-04-29 14:50:00,116.22,116.27,116.13,116.24,9158.0,103.3188,103.3632,103.2388,103.3366,9158.0
2021-04-29 14:55:00,116.24,116.29,116.19,116.21,4603.0,103.3366,103.381,103.2921,103.3099,4603.0
2021-04-29 15:00:00,116.22,116.37,116.22,116.3,8712.0,103.3188,103.4521,103.3188,103.3899,8712.0
2021-04-29 15:05:00,116.3,116.4,116.29,116.34,8584.0,103.3899,103.4788,103.381,103.4255,8584.0
2021-04-29 15:10:00,116.37,116.49,116.37,116.4,7014.0,103.4521,103.5588,103.4521,103.4788,7014.0
2021-04-29 15:15:00,116.4,116.42,116.17,116.2,15205.0,103.4788,103.4966,103.2744,103.301,15205.0
2021-04-29 15:20:00,116.2,116.26,116.04,116.05,7400.0,103.301,103.3544,103.1588,103.1677,7400.0
2021-04-29 15:25:00,116.06,116.07,115.92,115.94,18068.0,103.1766,103.1855,103.0521,103.0699,18068.0
2021-04-29 15:30:00,115.93,116.03,115.84,116.01,7626.0,103.061,103.1499,102.981,103.1321,7626.0
2021-04-29 15:35:00,116.0,116.09,115.96,116.02,17406.0,103.1232,103.2032,103.0877,103.141,17406.0
2021-04-29 15:40:00,116.0,116.07,115.98,116.03,14424.0,103.1232,103.1855,103.1054,103.1499,14424.0
2021-04-29 15:45:00,116.03,116.2,116.03,116.17,18524.0,103.1499,103.301,103.1499,103.2744,18524.0
2021-04-29 15:50:00,116.14,116.22,116.07,116.19,27543.0,103.2477,103.3188,103.1855,103.2921,27543.0
2021-04-29 15:55:00,116.15,116.32,116.07,116.26,84683.0,103.2566,103.4077,103.1855,103.3544,84683.0
2021-04-30 09:30:00,116.24,116.41,115.44,115.47,30577.0,103.3366,103.4877,102.6254,102.6521,30577.0
2021-04-30 09:35:00,115.55,115.73,115.32,115.55,9317.0,102.7232,102.8832,102.5187,102.7232,9317.0
2021-04-30 09:40:00,115.53,115.88,115.47,115.78,8212.0,102.7054,103.0165,102.6521,102.9276,8212.0
2021-04-30 09:45:00,115.87,116.14,115.81,116.09,5664.0,103.0077,103.2477,102.9543,103.2032,5664.0
2021-04-30 09:50:00,116.03,116.25,115.8,115.81,18491.0,103.1499,103.3455,102.9454,102.9543,18491.0
2021-04-30 09:55:00,115.85,115.98,115.75,115.77,9160.0,102.9899,103.1054,102.901,102.9188,9160.0
2021-04-30 10:00:00,115.71,116.0,115.69,115.9,26883.0,102.8654,103.1232,102.8476,103.0343,26883.0
2021-04-30 10:05:00,115.92,115.98,115.77,115.85,14123.0,103.0521,103.1054,102.9188,102.9899,14123.0
2021-04-30 10:10:00,115.84,116.0,115.82,115.91,6112.0,102.981,103.1232,102.9632,103.0432,6112.0
2021-04-30 10:15:00,115.94,116.12,115.88,116.11,7474.0,103.0699,103.2299,103.0165,103.221,7474.0
2021-04-30 10:20:00,116.15,116.15,116.0,116.07,9348.0,103.2566,103.2566,103.1232,103.1855,9348.0
2021-04-30 10:25:00,116.06,116.15,116.01,116.1,11811.0,103.1766,103.2566,103.1321,103.2121,11811.0
2021-04-30 10:30:00,116.08,116.08,115.9,116.0,10638.0,103.1943,103.1943,103.0343,103.1232,10638.0
2021-04-30 10:35:00,116.0,116.16,115.98,116.06,20261.0,103.1232,103.2655,103.1054,103.1766,20261.0
2021-04-30 10:40:00,116.03,116.1,116.01,116.07,15120.0,103.1499,103.2121,103.1321,103.1855,15120.0
2021-04-30 10:45:00,116.07,116.09,115.96,116.03,6190.0,103.1855,103.2032,103.0877,103.1499,6190.0
2021-04-30 10:50:00,116.0,116.2,116.0,116.14,6717.0,103.1232,103.301,103.1232,103.2477,6717.0
2021-04-30 10:55:00,116.15,116.18,116.07,116.17,6910.0,103.2566,103.2832,103.1855,103.2744,6910.0
2021-04-30 11:00:00,116.18,116.3,116.11,116.3,9196.0,103.2832,103.3899,103.221,103.3899,9196.0
2021-04-30 11:05:00,116.28,116.29,116.12,116.19,25441.0,103.3721,103.381,103.2299,103.2921,25441.0
2021-04-30 11:10:00,116.15,116.38,116.1,116.35,13615.0,103.2566,103.461,103.2121,103.4344,13615.0
2021-04-30 11:15:00,116.36,116.49,116.23,116.47,14762.0,103.4433,103.5588,103.3277,103.541,14762.0
2021-04-30 11:20:00,116.5,116.51,116.28,116.29,6494.0,103.5677,103.5766,103.3721,103.381,6494.0
2021-04-30 11:25:00,116.29,116.31,116.15,116.23,16088.0,103.381,103.3988,103.2566,103.3277,16088.0
2021-04-30 11:30:00,116.21,116.37,116.21,116.28,11930.0,103.3099,103.4521,103.3099,103.3721,11930.0
2021-04-30 11:35:00,116.3,116.35,116.27,116.33,6726.0,103.3899,103.4344,103.3632,103.4166,6726.0
2021-04-30 11:40:00,116.28,116.39,116.28,116.39,6180.0,103.3721,103.4699,103.3721,103.4699,6180.0
2021-04-30 11:45:00,116.37,116.41,116.31,116.39,5888.0,103.4521,103.4877,103.3988,103.4699,5888.0
2021-04-30 11:50:00,116.36,116.38,116.27,116.37,6750.0,103.4433,103.461,103.3632,103.4521,6750.0
2021-04-30 11:55:00,116.37,116.43,116.35,116.39,4112.0,103.4521,103.5055,103.4344,103.4699,4112.0
2021-04-30 12:00:00,116.42,116.44,116.36,116.37,4542.0,103.4966,103.5144,103.4433,103.4521,4542.0
2021-04-30 12:05:00,116.38,116.48,116.34,116.45,6156.0,103.461,103.5499,103.4255,103.5233,6156.0
2021-04-30 12:10:00,116.42,116.44,116.35,116.35,5147.0,103.4966,103.5144,103.4344,103.4344,5147.0
2021-04-30 12:15:00,116.35,116.47,116.35,116.47,9043.0,103.4344,103.541,103.4344,103.541,9043.0
2021-04-30 12:20:00,116.48,116.59,116.48,116.51,2800.0,103.5499,103.6477,103.5499,103.5766,2800.0
2021-04-30 12:25:00,116.54,116.66,116.5,116.58,13725.0,103.6033,103.71,103.5677,103.6388,13725.0
2021-04-30 12:30:00,116.56,116.57,116.45,116.48,5027.0,103.6211,103.6299,103.5233,103.5499,5027.0
2021-04-30 12:35:00,116.48,116.5,116.26,116.27,5997.0,103.5499,103.5677,103.3544,103.3632,5997.0
2021-04-30 12:40:00,116.28,116.56,116.28,116.55,37747.0,103.3721,103.6211,103.3721,103.6122,37747.0
2021-04-30 12:45:00,116.56,116.56,116.44,116.45,10267.0,103.6211,103.6211,103.5144,103.5233,10267.0
2021-04-30 12:50:00,116.47,116.51,116.37,116.37,13159.0,103.541,103.5766,103.4521,103.4521,13159.0
2021-04-30 12:55:00,116.4,116.5,116.38,116.49,9903.0,103.4788,103.5677,103.461,103.5588,9903.0
2021-04-30 13:00:00,116.49,116.59,116.49,116.55,11745.0,103.5588,103.6477,103.5588,103.6122,11745.0
2021-04-30 13:05:00,116.56,116.64,116.55,116.63,5730.0,103.6211,103.6922,103.6122,103.6833,5730.0
2021-04-30 13:10:00,116.64,116.64,116.48,116.5,6607.0,103.6922,103.6922,103.5499,103.5677,6607.0
2021-04-30 13:15:00,116.53,116.54,116.45,116.46,3673.0,103.5944,103.6033,103.5233,103.5322,3673.0
2021-04-30 13:20:00,116.41,116.45,116.4,116.41,4276.0,103.4877,103.5233,103.4788,103.4877,4276.0
2021-04-30 13:25:00,116.42,116.46,116.4,116.46,4740.0,103.4966,103.5322,103.4788,103.5322,4740.0
2021-04-30 13:30:00,116.48,116.57,116.48,116.54,8371.0,103.5499,103.6299,103.5499,103.6033,8371.0
2021-04-30 13:35:00,116.52,116.56,116.49,116.54,4163.0,103.5855,103.6211,103.5588,103.6033,4163.0
2021-04-30 13:40:00,116.55,116.56,116.5,116.53,8304.0,103.6122,103.6211,103.5677,103.5944,8304.0
2021-04-30 13:45:00,116.53,116.54,116.42,116.48,8796.0,103.5944,103.6033,103.4966,103.5499,8796.0
2021-04-30 13:50:00,116.48,116.52,116.42,116.5,9312.0,103.5499,103.5855,103.4966,103.5677,9312.0
2021-04-30 13:55:00,116.52,116.53,116.45,116.48,9421.0,103.5855,103.5944,103.5233,103.5499,9421.0
2021-04-30 14:00:00,116.48,116.58,116.47,116.49,6935.0,103.5499,103.6388,103.541,103.5588,6935.0
2021-04-30 14:05:00,116.48,116.55,116.48,116.52,7095.0,103.5499,103.6122,103.5499,103.5855,7095.0
2021-04-30 14:10:00,116.52,116.56,116.45,116.47,6956.0,103.5855,103.6211,103.5233,103.541,6956.0
2021-04-30 14:15:00,116.42,116.46,116.39,116.45,8561.0,103.4966,103.5322,103.4699,103.5233,8561.0
2021-04-30 14:20:00,116.44,116.53,116.41,116.51,11456.0,103.5144,103.5944,103.4877,103.5766,11456.0
2021-04-30 14:25:00,116.52,116.61,116.51,116.61,5568.0,103.5855,103.6655,103.5766,103.6655,5568.0
2021-04-30 14:30:00,116.61,116.64,116.49,116.49,8729.0,103.6655,103.6922,103.5588,103.5588,8729.0
2021-04-30 14:35:00,116.51,116.59,116.5,116.56,4982.0,103.5766,103.6477,103.5677,103.6211,4982.0
2021-04-30 14:40:00,116.55,116.61,116.54,116.61,4025.0,103.6122,103.6655,103.6033,103.6655,4025.0
2021-04-30 14:45:00,116.59,116.62,116.5,116.52,8077.0,103.6477,103.6744,103.5677,103.5855,8077.0
2021-04-30 14:50:00,116.51,116.55,116.45,116.49,24125.0,103.5766,103.6122,103.5233,103.5588,24125.0
2021-04-30 14:55:00,116.5,116.54,116.38,116.44,12838.0,103.5677,103.6033,103.461,103.5144,12838.0
2021-04-30 15:00:00,116.46,116.62,116.44,116.62,18018.0,103.5322,103.6744,103.5144,103.6744,18018.0
2021-04-30 15:05:00,116.62,116.64,116.53,116.63,8687.0,103.6744,103.6922,103.5944,103.6833,8687.0
2021-04-30 15:10:00,116.61,116.71,116.56,116.58,9250.0,103.6655,103.7544,103.6211,103.6388,9250.0
2021-04-30 15:15:00,116.54,116.63,116.52,116.63,7915.0,103.6033,103.6833,103.5855,103.6833,7915.0
2021-04-30 15:20:00,116.64,116.83,116.61,116.82,14246.0,103.6922,103.8611,103.6655,103.8522,14246.0
2021-04-30 15:25:00,116.83,116.92,116.78,116.91,18459.0,103.8611,103.9411,103.8166,103.9322,18459.0
2021-04-30 15:30:00,116.92,116.94,116.79,116.85,22078.0,103.9411,103.9589,103.8255,103.8789,22078.0
2021-04-30 15:35:00,116.83,116.97,116.77,116.78,25459.0,103.8611,103.9855,103.8077,103.8166,25459.0
2021-04-30 15:40:00,116.77,116.82,116.64,116.67,21427.0,103.8077,103.8522,103.6922,103.7188,21427.0
2021-04-30 15:45:00,116.65,116.76,116.51,116.66,46768.0,103.7011,103.7989,103.5766,103.71,46768.0
2021-04-30 15:50:00,116.66,116.9,116.63,116.69,84812.0,103.71,103.9233,103.6833,103.7366,84812.0
2021-04-30 15:55:00,116.7,116.82,116.4,116.54,246141.0,103.7455,103.8522,103.4788,103.6033,246141.0
2021-05-03 09:30:00,116.84,116.93,116.61,116.73,38132.0,103.87,103.95,103.6655,103.7722,38132.0
2021-05-03 09:35:00,116.74,116.91,116.66,116.71,15251.0,103.7811,103.9322,103.71,103.7544,15251.0
2021-05-03 09:40:00,116.77,116.78,116.39,116.58,11231.0,103.8077,103.8166,103.4699,103.6388,11231.0
2021-05-03 09:45:00,116.59,116.81,116.58,116.81,14726.0,103.6477,103.8433,103.6388,103.8433,14726.0
2021-05-03 09:50:00,116.82,116.86,116.36,116.39,16973.0,103.8522,103.8878,103.4433,103.4699,16973.0
2021-05-03 09:55:00,116.38,116.4,116.15,116.19,9591.0,103.461,103.4788,103.2566,103.2921,9591.0
2021-05-03 10:00:00,116.19,116.19,115.94,115.97,8590.0,103.2921,103.2921,103.0699,103.0966,8590.0
2021-05-03 10:05:00,115.97,116.07,115.95,116.07,7175.0,103.0966,103.1855,103.0788,103.1855,7175.0
2021-05-03 10:10:00,116.1,116.3,116.1,116.23,7001.0,103.2121,103.3899,103.2121,103.3277,7001.0
2021-05-03 10:15:00,116.27,116.43,116.22,116.27,9005.0,103.3632,103.5055,103.3188,103.3632,9005.0
2021-05-03 10:20:00,116.28,116.37,116.24,116.34,8000.0,103.3721,103.4521,103.3366,103.4255,8000.0
2021-05-03 10:25:00,116.31,116.44,116.18,116.3,26611.0,103.3988,103.5144,103.2832,103.3899,26611.0
2021-05-03 10:30:00,116.3,116.38,116.19,116.19,9314.0,103.3899,103.461,103.2921,103.2921,9314.0
2021-05-03 10:35:00,116.21,116.24,116.03,116.09,11854.0,103.3099,103.3366,103.1499,103.2032,11854.0
2021-05-03 10:40:00,116.08,116.2,116.03,116.04,8872.0,103.1943,103.301,103.1499,103.1588,8872.0
2021-05-03 10:45:00,116.02,116.08,115.98,116.08,13168.0,103.141,103.1943,103.1054,103.1943,13168.0
2021-05-03 10:50:00,116.1,116.12,115.95,116.03,9615.0,103.2121,103.2299,103.0788,103.1499,9615.0
2021-05-03 10:55:00,116.01,116.07,115.96,116.07,7842.0,103.1321,103.1855,103.0877,103.1855,7842.0
2021-05-03 11:00:00,116.09,116.09,115.89,115.96,6623.0,103.2032,103.2032,103.0254,103.0877,6623.0
2021-05-03 11:05:00,115.98,116.06,115.91,116.06,6516.0,103.1054,103.1766,103.0432,103.1766,6516.0
2021-05-03 11:10:00,116.05,116.1,115.98,115.98,13511.0,103.1677,103.2121,103.1054,103.1054,13511.0
2021-05-03 11:15:00,115.95,116.01,115.9,115.91,8159.0,103.0788,103.1321,103.0343,103.0432,8159.0
2021-05-03 11:20:00,115.89,115.89,115.78,115.79,16635.0,103.0254,103.0254,102.9276,102.9365,16635.0
2021-05-03 11:25:00,115.77,116.02,115.73,115.99,10255.0,102.9188,103.141,102.8832,103.1143,10255.0
2021-05-03 11:30:00,115.96,116.05,115.9,116.03,4626.0,103.0877,103.1677,103.0343,103.1499,4626.0
2021-05-03 11:35:00,116.03,116.05,115.82,115.84,6615.0,103.1499,103.1677,102.9632,102.981,6615.0
2021-05-03 11:40:00,115.83,115.93,115.8,115.93,7806.0,102.9721,103.061,102.9454,103.061,7806.0
2021-05-03 11:45:00,115.97,116.01,115.92,116.01,4745.0,103.0966,103.1321,103.0521,103.1321,4745.0
2021-05-03 11:50:00,116.0,116.03,115.93,115.97,5613.0,103.1232,103.1499,103.061,103.0966,5613.0
2021-05-03 11:55:00,115.97,116.05,115.95,116.04,6525.0,103.0966,103.1677,103.0788,103.1588,6525.0
2021-05-03 12:00:00,116.05,116.08,115.92,115.98,8161.0,103.1677,103.1943,103.0521,103.1054,8161.0
2021-05-03 12:05:00,115.96,115.97,115.91,115.92,9505.0,103.0877,103.0966,103.0432,103.0521,9505.0
2021-05-03 12:10:00,115.91,115.91,115.82,115.84,3874.0,103.0432,103.0432,102.9632,102.981,3874.0
2021-05-03 12:15:00,115.85,115.91,115.79,115.8,4062.0,102.9899,103.0432,102.9365,102.9454,4062.0
2021-05-03 12:20:00,115.79,115.85,115.76,115.8,6090.0,102.9365,102.9899,102.9099,102.9454,6090.0
2021-05-03 12:25:00,115.79,115.79,115.7,115.7,9451.0,102.9365,102.9365,102.8565,102.8565,9451.0
2021-05-03 12:30:00,115.69,115.92,115.68,115.9,6955.0,102.8476,103.0521,102.8387,103.0343,6955.0
2021-05-03 12:35:00,115.9,115.99,115.9,115.99,6465.0,103.0343,103.1143,103.0343,103.1143,6465.0
2021-05-03 12:40:00,116.02,116.14,116.02,116.1,6698.0,103.141,103.2477,103.141,103.2121,6698.0
2021-05-03 12:45:00,116.12,116.21,116.12,116.19,6977.0,103.2299,103.3099,103.2299,103.2921,6977.0
2021-05-03 12:50:00,116.19,116.26,116.14,116.26,24102.0,103.2921,103.3544,103.2477,103.3544,24102.0
2021-05-03 12:55:00,116.26,116.27,116.15,116.21,5468.0,103.3544,103.3632,103.2566,103.3099,5468.0
2021-05-03 13:00:00,116.21,116.21,116.12,116.13,3778.0,103.3099,103.3099,103.2299,103.2388,3778.0
2021-05-03 13:05:00,116.16,116.16,116.06,116.06,5054.0,103.2655,103.2655,103.1766,103.1766,5054.0
2021-05-03 13:10:00,116.08,116.14,116.08,116.14,2163.0,103.1943,103.2477,103.1943,103.2477,2163.0
2021-05-03 13:15:00,116.14,116.16,116.11,116.11,3530.0,103.2477,103.2655,103.221,103.221,3530.0
2021-05-03 13:20:00,116.1,116.12,116.07,116.11,5357.0,103.2121,103.2299,103.1855,103.221,5357.0
2021-05-03 13:25:00,116.09,116.12,116.06,116.12,5068.0,103.2032,103.2299,103.1766,103.2299,5068.0
2021-05-03 13:30:00,116.13,116.18,116.08,116.18,6742.0,103.2388,103.2832,103.1943,103.2832,6742.0
2021-05-03 13:35:00,116.19,116.26,116.17,116.23,7475.0,103.2921,103.3544,103.2744,103.3277,7475.0
2021-05-03 13:40:00,116.2,116.2,116.1,116.1,4339.0,103.301,103.301,103.2121,103.2121,4339.0
2021-05-03 13:45:00,116.09,116.16,116.09,116.14,3293.0,103.2032,103.2655,103.2032,103.2477,3293.0
2021-05-03 13:50:00,116.15,116.17,116.11,116.15,6169.0,103.2566,103.2744,103.221,103.2566,6169.0
2021-05-03 13:55:00,116.12,116.28,116.12,116.28,4761.0,103.2299,103.3721,103.2299,103.3721,4761.0
2021-05-03 14:00:00,116.25,116.33,116.25,116.3,8192.0,103.3455,103.4166,103.3455,103.3899,8192.0
2021-05-03 14:05:00,116.3,116.3,116.2,116.25,4572.0,103.3899,103.3899,103.301,103.3455,4572.0
2021-05-03 14:10:00,116.26,116.29,116.21,116.21,5043.0,103.3544,103.381,103.3099,103.3099,5043.0
2021-05-03 14:15:00,116.24,116.25,116.15,116.21,15233.0,103.3366,103.3455,103.2566,103.3099,15233.0
2021-05-03 14:20:00,116.26,116.31,116.22,116.31,5520.0,103.3544,103.3988,103.3188,103.3988,5520.0
2021-05-03 14:25:00,116.34,116.37,116.31,116.37,2865.0,103.4255,103.4521,103.3988,103.4521,2865.0
2021-05-03 14:30:00,116.36,116.46,116.34,116.35,7542.0,103.4433,103.5322,103.4255,103.4344,7542.0
2021-05-03 14:35:00,116.33,116.36,116.27,116.3,4219.0,103.4166,103.4433,103.3632,103.3899,4219.0
2021-05-03 14:40:00,116.3,116.42,116.3,116.4,7355.0,103.3899,103.4966,103.3899,103.4788,7355.0
2021-05-03 14:45:00,116.39,116.52,116.39,116.48,6550.0,103.4699,103.5855,103.4699,103.5499,6550.0
2021-05-03 14:50:00,116.49,116.6,116.49,116.54,14443.0,103.5588,103.6566,103.5588,103.6033,14443.0
2021-05-03 14:55:00,116.55,116.55,116.38,116.44,10486.0,103.6122,103.6122,103.461,103.5144,10486.0
2021-05-03 15:00:00,116.42,116.42,116.22,116.26,13052.0,103.4966,103.4966,103.3188,103.3544,13052.0
2021-05-03 15:05:00,116.26,116.37,116.26,116.3,12048.0,103.3544,103.4521,103.3544,103.3899,12048.0
2021-05-03 15:10:00,116.29,116.29,116.03,116.03,9652.0,103.381,103.381,103.1499,103.1499,9652.0
2021-05-03 15:15:00,116.04,116.06,115.73,115.75,38883.0,103.1588,103.1766,102.8832,102.901,38883.0
2021-05-03 15:20:00,115.75,115.81,115.64,115.78,37131.0,102.901,102.9543,102.8032,102.9276,37131.0
2021-05-03 15:25:00,115.78,115.88,115.74,115.82,22605.0,102.9276,103.0165,102.8921,102.9632,22605.0
2021-05-03 15:30:00,115.82,116.29,115.81,116.23,48078.0,102.9632,103.381,102.9543,103.3277,48078.0
2021-05-03 15:35:00,116.24,116.28,116.07,116.11,36643.0,103.3366,103.3721,103.1855,103.221,36643.0
2021-05-03 15:40:00,116.11,116.11,115.97,116.0,29479.0,103.221,103.221,103.0966,103.1232,29479.0
2021-05-03 15:45:00,116.0,116.01,115.83,115.93,43948.0,103.1232,103.1321,102.9721,103.061,43948.0
2021-05-03 15:50:00,115.9,116.11,115.87,116.0,69078.0,103.0343,103.221,103.0077,103.1232,69078.0
2021-05-03 15:55:00,115.98,116.19,115.84,116.02,190618.0,103.1054,103.2921,102.981,103.141,190618.0
2021-05-04 09:30:00,116.0,116.58,115.61,116.2,50644.0,103.1232,103.6388,102.7765,103.301,50644.0
2021-05-04 09:35:00,116.21,116.54,116.08,116.3,9427.0,103.3099,103.6033,103.1943,103.3899,9427.0
2021-05-04 09:40:00,116.23,116.24,115.87,115.98,10874.0,103.3277,103.3366,103.0077,103.1054,10874.0
2021-05-04 09:45:00,115.93,116.05,115.75,115.82,4788.0,103.061,103.1677,102.901,102.9632,4788.0
2021-05-04 09:50:00,115.8,115.93,115.66,115.89,6727.0,102.9454,103.061,102.821,103.0254,6727.0
2021-05-04 09:55:00,115.8,115.97,115.79,115.81,9113.0,102.9454,103.0966,102.9365,102.9543,9113.0
2021-05-04 10:00:00,115.78,115.9,115.66,115.78,12642.0,102.9276,103.0343,102.821,102.9276,12642.0
2021-05-04 10:05:00,115.75,116.15,115.74,116.15,3540.0,102.901,103.2566,102.8921,103.2566,3540.0
2021-05-04 10:10:00,116.11,116.29,116.03,116.28,4801.0,103.221,103.381,103.1499,103.3721,4801.0
2021-05-04 10:15:00,116.35,116.35,116.11,116.16,7882.0,103.4344,103.4344,103.221,103.2655,7882.0
2021-05-04 10:20:00,116.16,116.22,116.07,116.1,5737.0,103.2655,103.3188,103.1855,103.2121,5737.0
2021-05-04 10:25:00,116.12,116.42,116.12,116.32,7266.0,103.2299,103.4966,103.2299,103.4077,7266.0
2021-05-04 10:30:00,116.31,116.37,116.05,116.06,12333.0,103.3988,103.4521,103.1677,103.1766,12333.0
2021-05-04 10:35:00,116.07,116.21,116.05,116.15,5237.0,103.1855,103.3099,103.1677,103.2566,5237.0
2021-05-04 10:40:00,116.13,116.23,115.97,115.97,4183.0,103.2388,103.3277,103.0966,103.0966,4183.0
2021-05-04 10:45:00,116.0,116.08,115.92,116.08,4187.0,103.1232,103.1943,103.0521,103.1943,4187.0
2021-05-04 10:50:00,116.07,116.08,115.99,116.01,7682.0,103.1855,103.1943,103.1143,103.1321,7682.0
2021-05-04 10:55:00,116.04,116.04,115.73,115.75,6107.0,103.1588,103.1588,102.8832,102.901,6107.0
2021-05-04 11:00:00,115.73,115.8,115.69,115.76,7876.0,102.8832,102.9454,102.8476,102.9099,7876.0
2021-05-04 11:05:00,115.67,115.84,115.62,115.8,9498.0,102.8299,102.981,102.7854,102.9454,9498.0
2021-05-04 11:10:00,115.8,115.8,115.5,115.5,6473.0,102.9454,102.9454,102.6787,102.6787,6473.0
2021-05-04 11:15:00,115.51,115.52,115.38,115.49,6266.0,102.6876,102.6965,102.572,102.6698,6266.0
2021-05-04 11:20:00,115.51,115.52,115.36,115.36,31446.0,102.6876,102.6965,102.5543,102.5543,31446.0
2021-05-04 11:25:00,115.34,115.55,115.34,115.5,69107.0,102.5365,102.7232,102.5365,102.6787,69107.0
2021-05-04 11:30:00,115.5,115.75,115.45,115.64,53687.0,102.6787,102.901,102.6343,102.8032,53687.0
2021-05-04 11:35:00,115.63,115.64,115.54,115.55,2800.0,102.7943,102.8032,102.7143,102.7232,2800.0
2021-05-04 11:40:00,115.53,115.57,115.48,115.55,10879.0,102.7054,102.741,102.6609,102.7232,10879.0
2021-05-04 11:45:00,115.52,115.52,115.27,115.27,4308.0,102.6965,102.6965,102.4743,102.4743,4308.0
2021-05-04 11:50:00,115.23,115.23,114.97,115.03,13894.0,102.4387,102.4387,102.2076,102.2609,13894.0
2021-05-04 11:55:00,115.03,115.16,114.99,115.05,8519.0,102.2609,102.3765,102.2253,102.2787,8519.0
2021-05-04 12:00:00,115.14,115.3,115.13,115.23,4144.0,102.3587,102.5009,102.3498,102.4387,4144.0
2021-05-04 12:05:00,115.24,115.24,115.15,115.16,5049.0,102.4476,102.4476,102.3676,102.3765,5049.0
2021-05-04 12:10:00,115.19,115.29,115.11,115.15,5160.0,102.4031,102.492,102.332,102.3676,5160.0
2021-05-04 12:15:00,115.18,115.24,115.13,115.2,5865.0,102.3942,102.4476,102.3498,102.412,5865.0
2021-05-04 12:20:00,115.2,115.2,115.12,115.15,2820.0,102.412,102.412,102.3409,102.3676,2820.0
2021-05-04 12:25:00,115.12,115.27,115.12,115.27,3611.0,102.3409,102.4743,102.3409,102.4743,3611.0
2021-05-04 12:30:00,115.26,115.26,115.13,115.14,4500.0,102.4654,102.4654,102.3498,102.3587,4500.0
2021-05-04 12:35:00,115.14,115.17,115.04,115.06,7399.0,102.3587,102.3854,102.2698,102.2876,7399.0
2021-05-04 12:40:00,115.07,115.13,114.99,114.99,6058.0,102.2965,102.3498,102.2253,102.2253,6058.0
2021-05-04 12:45:00,115.03,115.16,115.0,115.13,2762.0,102.2609,102.3765,102.2342,102.3498,2762.0
2021-05-04 12:50:00,115.16,115.24,115.14,115.22,5930.0,102.3765,102.4476,102.3587,102.4298,5930.0
2021-05-04 12:55:00,115.18,115.19,115.1,115.15,21250.0,102.3942,102.4031,102.3231,102.3676,21250.0
2021-05-04 13:00:00,115.14,115.21,115.08,115.2,8536.0,102.3587,102.4209,102.3053,102.412,8536.0
2021-05-04 13:05:00,115.2,115.2,115.03,115.05,7720.0,102.412,102.412,102.2609,102.2787,7720.0
2021-05-04 13:10:00,115.07,115.07,114.91,114.93,12561.0,102.2965,102.2965,102.1542,102.172,12561.0
2021-05-04 13:15:00,114.94,115.07,114.93,115.04,7610.0,102.1809,102.2965,102.172,102.2698,7610.0
2021-05-04 13:20:00,115.03,115.07,114.98,115.01,2886.0,102.2609,102.2965,102.2164,102.2431,2886.0
2021-05-04 13:25:00,114.99,115.12,114.99,115.08,5046.0,102.2253,102.3409,102.2253,102.3053,5046.0
2021-05-04 13:30:00,115.08,115.18,115.05,115.15,4870.0,102.3053,102.3942,102.2787,102.3676,4870.0
2021-05-04 13:35:00,115.16,115.19,115.12,115.12,4811.0,102.3765,102.4031,102.3409,102.3409,4811.0
2021-05-04 13:40:00,115.13,115.13,115.04,115.08,5305.0,102.3498,102.3498,102.2698,102.3053,5305.0
2021-05-04 13:45:00,115.1,115.16,114.99,114.99,14448.0,102.3231,102.3765,102.2253,102.2253,14448.0
2021-05-04 13:50:00,115.0,115.01,114.95,114.97,4844.0,102.2342,102.2431,102.1898,102.2076,4844.0
2021-05-04 13:55:00,114.98,115.03,114.95,114.98,6650.0,102.2164,102.2609,102.1898,102.2164,6650.0
2021-05-04 14:00:00,115.0,115.01,114.88,115.01,10888.0,102.2342,102.2431,102.1275,102.2431,10888.0
2021-05-04 14:05:00,115.02,115.14,114.97,115.12,12494.0,102.252,102.3587,102.2076,102.3409,12494.0
2021-05-04 14:10:00,115.12,115.4,115.12,115.37,9459.0,102.3409,102.5898,102.3409,102.5632,9459.0
2021-05-04 14:15:00,115.39,115.4,115.25,115.26,6311.0,102.5809,102.5898,102.4565,102.4654,6311.0
2021-05-04 14:20:00,115.26,115.35,115.14,115.33,11320.0,102.4654,102.5454,102.3587,102.5276,11320.0
2021-05-04 14:25:00,115.35,115.36,115.25,115.28,13076.0,102.5454,102.5543,102.4565,102.4831,13076.0
2021-05-04 14:30:00,115.29,115.37,115.24,115.29,2594.0,102.492,102.5632,102.4476,102.492,2594.0
2021-05-04 14:35:00,115.29,115.31,115.24,115.24,4373.0,102.492,102.5098,102.4476,102.4476,4373.0
2021-05-04 14:40:00,115.24,115.31,115.14,115.28,5753.0,102.4476,102.5098,102.3587,102.4831,5753.0
2021-05-04 14:45:00,115.27,115.29,115.16,115.23,6055.0,102.4743,102.492,102.3765,102.4387,6055.0
2021-05-04 14:50:00,115.2,115.28,115.17,115.18,9494.0,102.412,102.4831,102.3854,102.3942,9494.0
2021-05-04 14:55:00,115.17,115.2,115.08,115.11,7263.0,102.3854,102.412,102.3053,102.332,7263.0
2021-05-04 15:00:00,115.1,115.13,115.04,115.04,8446.0,102.3231,102.3498,102.2698,102.2698,8446.0
2021-05-04 15:05:00,115.02,115.03,114.93,115.02,10331.0,102.252,102.2609,102.172,102.252,10331.0
2021-05-04 15:10:00,115.04,115.11,115.01,115.01,8973.0,102.2698,102.332,102.2431,102.2431,8973.0
2021-05-04 15:15:00,114.99,115.02,114.92,114.93,15851.0,102.2253,102.252,102.1631,102.172,15851.0
2021-05-04 15:20:00,114.93,115.04,114.87,114.9,16809.0,102.172,102.2698,102.1187,102.1453,16809.0
2021-05-04 15:25:00,114.9,114.92,114.81,114.89,14673.0,102.1453,102.1631,102.0653,102.1364,14673.0
2021-05-04 15:30:00,114.91,115.06,114.84,115.01,20243.0,102.1542,102.2876,102.092,102.2431,20243.0
2021-05-04 15:35:00,115.01,115.09,114.87,114.88,23091.0,102.2431,102.3142,102.1187,102.1275,23091.0
2021-05-04 15:40:00,114.88,114.95,114.72,114.78,24615.0,102.1275,102.1898,101.9853,102.0386,24615.0
2021-05-04 15:45:00,114.79,114.96,114.78,114.96,35367.0,102.0475,102.1987,102.0386,102.1987,35367.0
2021-05-04 15:50:00,115.0,115.31,115.0,115.3,54838.0,102.2342,102.5098,102.2342,102.5009,54838.0
2021-05-04 15:55:00,115.32,115.6,115.32,115.54,173028.0,102.5187,102.7676,102.5187,102.7143,173028.0
2021-05-05 09:30:00,115.41,115.49,114.66,115.09,31550.0,102.5987,102.6698,101.932,102.3142,31550.0
2021-05-05 09:35:00,115.05,115.2,114.67,114.73,11149.0,102.2787,102.412,101.9409,101.9942,11149.0
2021-05-05 09:40:00,114.76,114.82,114.31,114.31,16074.0,102.0209,102.0742,101.6208,101.6208,16074.0
2021-05-05 09:45:00,114.36,114.47,114.2,114.28,13259.0,101.6653,101.7631,101.523,101.5942,13259.0
2021-05-05 09:50:00,114.3,114.32,113.95,114.01,10960.0,101.6119,101.6297,101.3008,101.3541,10960.0
2021-05-05 09:55:00,114.03,114.3,113.96,114.27,6671.0,101.3719,101.6119,101.3097,101.5853,6671.0
2021-05-05 10:00:00,114.27,114.32,114.04,114.07,12250.0,101.5853,101.6297,101.3808,101.4075,12250.0
2021-05-05 10:05:00,114.03,114.28,113.9,114.26,7987.0,101.3719,101.5942,101.2563,101.5764,7987.0
2021-05-05 10:10:00,114.17,114.2,113.96,113.98,13025.0,101.4964,101.523,101.3097,101.3275,13025.0
2021-05-05 10:15:00,113.96,114.0,113.7,113.72,13887.0,101.3097,101.3452,101.0785,101.0963,13887.0
2021-05-05 10:20:00,113.7,113.75,113.55,113.67,12226.0,101.0785,101.123,100.9452,101.0519,12226.0
2021-05-05 10:25:00,113.67,113.77,113.54,113.54,15834.0,101.0519,101.1408,100.9363,100.9363,15834.0
2021-05-05 10:30:00,113.56,113.79,113.56,113.74,17840.0,100.9541,101.1585,100.9541,101.1141,17840.0
2021-05-05 10:35:00,113.73,113.76,113.29,113.33,8538.0,101.1052,101.1319,100.714,100.7496,8538.0
2021-05-05 10:40:00,113.36,113.42,113.2,113.27,15998.0,100.7763,100.8296,100.634,100.6963,15998.0
2021-05-05 10:45:00,113.3,113.59,113.28,113.54,7382.0,100.7229,100.9807,100.7052,100.9363,7382.0
2021-05-05 10:50:00,113.56,113.67,113.49,113.67,4851.0,100.9541,101.0519,100.8918,101.0519,4851.0
2021-05-05 10:55:00,113.68,113.76,113.66,113.71,12858.0,101.0608,101.1319,101.043,101.0874,12858.0
2021-05-05 11:00:00,113.71,113.78,113.66,113.71,10213.0,101.0874,101.1497,101.043,101.0874,10213.0
2021-05-05 11:05:00,113.75,113.85,113.74,113.83,8857.0,101.123,101.2119,101.1141,101.1941,8857.0
2021-05-05 11:10:00,113.81,113.94,113.73,113.94,13544.0,101.1763,101.2919,101.1052,101.2919,13544.0
2021-05-05 11:15:00,113.93,113.98,113.85,113.93,8715.0,101.283,101.3275,101.2119,101.283,8715.0
2021-05-05 11:20:00,113.97,114.0,113.69,113.73,8186.0,101.3186,101.3452,101.0696,101.1052,8186.0
2021-05-05 11:25:00,113.71,113.74,113.7,113.74,1902.0,101.0874,101.1141,101.0785,101.1141,1902.0
2021-05-05 11:30:00,113.73,113.79,113.69,113.75,5078.0,101.1052,101.1585,101.0696,101.123,5078.0
2021-05-05 11:35:00,113.77,113.77,113.63,113.67,13628.0,101.1408,101.1408,101.0163,101.0519,13628.0
2021-05-05 11:40:00,113.66,113.73,113.61,113.66,5407.0,101.043,101.1052,100.9985,101.043,5407.0
2021-05-05 11:45:00,113.66,113.89,113.65,113.85,5113.0,101.043,101.2474,101.0341,101.2119,5113.0
2021-05-05 11:50:00,113.94,114.04,113.89,114.02,4586.0,101.2919,101.3808,101.2474,101.363,4586.0
2021-05-05 11:55:00,113.99,114.07,113.94,113.99,9074.0,101.3363,101.4075,101.2919,101.3363,9074.0
2021-05-05 12:00:00,113.97,113.98,113.88,113.94,9991.0,101.3186,101.3275,101.2386,101.2919,9991.0
2021-05-05 12:05:00,113.94,113.94,113.73,113.77,2287.0,101.2919,101.2919,101.1052,101.1408,2287.0
2021-05-05 12:10:00,113.77,113.81,113.7,113.81,8444.0,101.1408,101.1763,101.0785,101.1763,8444.0
2021-05-05 12:15:00,113.89,113.96,113.86,113.92,6914.0,101.2474,101.3097,101.2208,101.2741,6914.0
2021-05-05 12:20:00,113.93,114.02,113.9,113.98,19897.0,101.283,101.363,101.2563,101.3275,19897.0
2021-05-05 12:25:00,113.98,113.98,113.81,113.82,5680.0,101.3275,101.3275,101.1763,101.1852,5680.0
2021-05-05 12:30:00,113.84,113.97,113.84,113.97,4877.0,101.203,101.3186,101.203,101.3186,4877.0
2021-05-05 12:35:00,113.97,113.99,113.92,113.93,13150.0,101.3186,101.3363,101.2741,101.283,13150.0
2021-05-05 12:40:00,113.94,113.99,113.94,113.96,16885.0,101.2919,101.3363,101.2919,101.3097,16885.0
2021-05-05 12:45:00,113.96,114.05,113.94,114.03,14066.0,101.3097,101.3897,101.2919,101.3719,14066.0
2021-05-05 12:50:00,114.0,114.03,113.95,113.95,4988.0,101.3452,101.3719,101.3008,101.3008,4988.0
2021-05-05 12:55:00,113.95,113.97,113.88,113.88,4294.0,101.3008,101.3186,101.2386,101.2386,4294.0
2021-05-05 13:00:00,113.91,113.95,113.86,113.88,985.0,101.2652,101.3008,101.2208,101.2386,985.0
2021-05-05 13:05:00,113.89,113.96,113.85,113.92,3778.0,101.2474,101.3097,101.2119,101.2741,3778.0
2021-05-05 13:10:00,113.93,113.93,113.82,113.83,2701.0,101.283,101.283,101.1852,101.1941,2701.0
2021-05-05 13:15:00,113.82,113.82,113.66,113.69,3492.0,101.1852,101.1852,101.043,101.0696,3492.0
2021-05-05 13:20:00,113.72,113.74,113.66,113.73,3543.0,101.0963,101.1141,101.043,101.1052,3543.0
2021-05-05 13:25:00,113.75,113.85,113.71,113.84,4580.0,101.123,101.2119,101.0874,101.203,4580.0
2021-05-05 13:30:00,113.84,113.95,113.84,113.85,4737.0,101.203,101.3008,101.203,101.2119,4737.0
2021-05-05 13:35:00,113.86,113.9,113.81,113.83,9498.0,101.2208,101.2563,101.1763,101.1941,9498.0
2021-05-05 13:40:00,113.83,113.89,113.82,113.83,6587.0,101.1941,101.2474,101.1852,101.1941,6587.0
2021-05-05 13:45:00,113.82,113.86,113.75,113.75,11568.0,101.1852,101.2208,101.123,101.123,11568.0
2021-05-05 13:50:00,113.75,113.75,113.61,113.61,7233.0,101.123,101.123,100.9985,100.9985,7233.0
2021-05-05 13:55:00,113.62,113.64,113.58,113.59,4145.0,101.0074,101.0252,100.9719,100.9807,4145.0
2021-05-05 14:00:00,113.61,113.7,113.58,113.64,6241.0,100.9985,101.0785,100.9719,101.0252,6241.0
2021-05-05 14:05:00,113.64,113.71,113.54,113.57,8406.0,101.0252,101.0874,100.9363,100.963,8406.0
2021-05-05 14:10:00,113.55,113.69,113.55,113.69,12461.0,100.9452,101.0696,100.9452,101.0696,12461.0
2021-05-05 14:15:00,113.72,113.83,113.53,113.53,12050.0,101.0963,101.1941,100.9274,100.9274,12050.0
2021-05-05 14:20:00,113.53,113.55,113.42,113.55,7334.0,100.9274,100.9452,100.8296,100.9452,7334.0
2021-05-05 14:25:00,113.54,113.55,113.41,113.52,8486.0,100.9363,100.9452,100.8207,100.9185,8486.0
2021-05-05 14:30:00,113.53,113.58,113.43,113.51,46672.0,100.9274,100.9719,100.8385,100.9096,46672.0
2021-05-05 14:35:00,113.5,113.51,113.32,113.35,12408.0,100.9007,100.9096,100.7407,100.7674,12408.0
2021-05-05 14:40:00,113.34,113.38,113.23,113.23,12251.0,100.7585,100.7941,100.6607,100.6607,12251.0
2021-05-05 14:45:00,113.22,113.27,113.07,113.08,10254.0,100.6518,100.6963,100.5185,100.5274,10254.0
2021-05-05 14:50:00,113.09,113.11,113.0,113.03,11631.0,100.5363,100.554,100.4562,100.4829,11631.0
2021-05-05 14:55:00,113.02,113.02,112.84,112.91,14961.0,100.474,100.474,100.314,100.3762,14961.0
2021-05-05 15:00:00,112.92,113.0,112.85,112.86,26227.0,100.3851,100.4562,100.3229,100.3318,26227.0
2021-05-05 15:05:00,112.83,112.86,112.68,112.69,23576.0,100.3051,100.3318,100.1718,100.1807,23576.0
2021-05-05 15:10:00,112.68,112.72,112.61,112.67,16383.0,100.1718,100.2073,100.1095,100.1629,16383.0
2021-05-05 15:15:00,112.67,112.67,112.51,112.54,18991.0,100.1629,100.1629,100.0206,100.0473,18991.0
2021-05-05 15:20:00,112.52,112.59,112.47,112.57,21692.0,100.0295,100.0918,99.9851,100.074,21692.0
2021-05-05 15:25:00,112.57,112.81,112.53,112.77,19413.0,100.074,100.2873,100.0384,100.2518,19413.0
2021-05-05 15:30:00,112.77,112.9,112.63,112.9,19468.0,100.2518,100.3673,100.1273,100.3673,19468.0
2021-05-05 15:35:00,112.9,112.9,112.7,112.74,24234.0,100.3673,100.3673,100.1895,100.2251,24234.0
2021-05-05 15:40:00,112.72,112.72,112.55,112.56,36939.0,100.2073,100.2073,100.0562,100.0651,36939.0
2021-05-05 15:45:00,112.54,112.88,112.48,112.68,61889.0,100.0473,100.3496,99.994,100.1718,61889.0
2021-05-05 15:50:00,112.65,113.0,112.54,112.99,72344.0,100.1451,100.4562,100.0473,100.4474,72344.0
2021-05-05 15:55:00,112.98,113.07,112.9,113.0,150953.0,100.4385,100.5185,100.3673,100.4562,150953.0
2021-05-06 09:30:00,113.33,113.56,113.04,113.29,26826.0,100.7496,100.9541,100.4918,100.714,26826.0
2021-05-06 09:35:00,113.31,113.83,113.28,113.82,5070.0,100.7318,101.1941,100.7052,101.1852,5070.0
2021-05-06 09:40:00,113.78,113.79,113.57,113.67,12614.0,101.1497,101.1585,100.963,101.0519,12614.0
2021-05-06 09:45:00,113.65,113.73,113.6,113.7,11932.0,101.0341,101.1052,100.9896,101.0785,11932.0
2021-05-06 09:50:00,113.66,113.79,113.64,113.72,11662.0,101.043,101.1585,101.0252,101.0963,11662.0
2021-05-06 09:55:00,113.69,113.94,113.6,113.88,6494.0,101.0696,101.2919,100.9896,101.2386,6494.0
2021-05-06 10:00:00,113.81,114.09,113.66,114.09,11110.0,101.1763,101.4252,101.043,101.4252,11110.0
2021-05-06 10:05:00,114.09,114.13,113.89,113.9,9720.0,101.4252,101.4608,101.2474,101.2563,9720.0
2021-05-06 10:10:00,113.92,114.1,113.85,113.92,13200.0,101.2741,101.4341,101.2119,101.2741,13200.0
2021-05-06 10:15:00,113.92,114.06,113.81,113.81,47352.0,101.2741,101.3986,101.1763,101.1763,47352.0
2021-05-06 10:20:00,113.79,114.01,113.72,113.97,8856.0,101.1585,101.3541,101.0963,101.3186,8856.0
2021-05-06 10:25:00,113.95,114.06,113.83,113.83,6184.0,101.3008,101.3986,101.1941,101.1941,6184.0
2021-05-06 10:30:00,113.85,113.85,113.76,113.83,10301.0,101.2119,101.2119,101.1319,101.1941,10301.0
2021-05-06 10:35:00,113.92,113.98,113.73,113.75,7396.0,101.2741,101.3275,101.1052,101.123,7396.0
2021-05-06 10:40:00,113.77,113.77,113.63,113.63,7343.0,101.1408,101.1408,101.0163,101.0163,7343.0
2021-05-06 10:45:00,113.66,113.83,113.66,113.75,4444.0,101.043,101.1941,101.043,101.123,4444.0
2021-05-06 10:50:00,113.74,113.76,113.66,113.67,4352.0,101.1141,101.1319,101.043,101.0519,4352.0
2021-05-06 10:55:00,113.7,113.76,113.66,113.75,7001.0,101.0785,101.1319,101.043,101.123,7001.0
2021-05-06 11:00:00,113.79,114.04,113.78,113.87,8093.0,101.1585,101.3808,101.1497,101.2297,8093.0
2021-05-06 11:05:00,113.81,113.83,113.69,113.8,6772.0,101.1763,101.1941,101.0696,101.1674,6772.0
2021-05-06 11:10:00,113.82,113.9,113.81,113.9,5615.0,101.1852,101.2563,101.1763,101.2563,5615.0
2021-05-06 11:15:00,113.91,114.09,113.86,114.06,6136.0,101.2652,101.4252,101.2208,101.3986,6136.0
2021-05-06 11:20:00,114.06,114.34,114.03,114.31,8062.0,101.3986,101.6475,101.3719,101.6208,8062.0
2021-05-06 11:25:00,114.33,114.43,114.28,114.36,6885.0,101.6386,101.7275,101.5942,101.6653,6885.0
2021-05-06 11:30:00,114.39,114.55,114.39,114.55,6248.0,101.6919,101.8342,101.6919,101.8342,6248.0
2021-05-06 11:35:00,114.58,114.68,114.55,114.63,4688.0,101.8609,101.9498,101.8342,101.9053,4688.0
2021-05-06 11:40:00,114.62,114.76,114.59,114.73,4181.0,101.8964,102.0209,101.8697,101.9942,4181.0
2021-05-06 11:45:00,114.67,114.67,114.6,114.61,3546.0,101.9409,101.9409,101.8786,101.8875,3546.0
2021-05-06 11:50:00,114.63,114.7,114.49,114.49,4735.0,101.9053,101.9675,101.7808,101.7808,4735.0
2021-05-06 11:55:00,114.46,114.49,114.35,114.37,4090.0,101.7542,101.7808,101.6564,101.6742,4090.0
2021-05-06 12:00:00,114.38,114.59,114.38,114.54,4135.0,101.6831,101.8697,101.6831,101.8253,4135.0
2021-05-06 12:05:00,114.53,114.57,114.49,114.5,3719.0,101.8164,101.852,101.7808,101.7897,3719.0
2021-05-06 12:10:00,114.5,114.63,114.5,114.58,2990.0,101.7897,101.9053,101.7897,101.8609,2990.0
2021-05-06 12:15:00,114.62,114.66,114.6,114.6,4566.0,101.8964,101.932,101.8786,101.8786,4566.0
2021-05-06 12:20:00,114.57,114.65,114.55,114.65,4323.0,101.852,101.9231,101.8342,101.9231,4323.0
2021-05-06 12:25:00,114.64,114.74,114.64,114.69,5662.0,101.9142,102.0031,101.9142,101.9586,5662.0
2021-05-06 12:30:00,114.67,114.68,114.62,114.64,4511.0,101.9409,101.9498,101.8964,101.9142,4511.0
2021-05-06 12:35:00,114.61,114.62,114.44,114.51,6715.0,101.8875,101.8964,101.7364,101.7986,6715.0
2021-05-06 12:40:00,114.51,114.78,114.51,114.78,7247.0,101.7986,102.0386,101.7986,102.0386,7247.0
2021-05-06 12:45:00,114.76,114.8,114.72,114.74,4293.0,102.0209,102.0564,101.9853,102.0031,4293.0
2021-05-06 12:50:00,114.75,114.83,114.75,114.83,10824.0,102.012,102.0831,102.012,102.0831,10824.0
2021-05-06 12:55:00,114.81,114.81,114.64,114.69,5346.0,102.0653,102.0653,101.9142,101.9586,5346.0
2021-05-06 13:00:00,114.69,114.82,114.69,114.76,5057.0,101.9586,102.0742,101.9586,102.0209,5057.0
2021-05-06 13:05:00,114.75,114.79,114.65,114.77,4040.0,102.012,102.0475,101.9231,102.0298,4040.0
2021-05-06 13:10:00,114.77,114.83,114.68,114.69,9201.0,102.0298,102.0831,101.9498,101.9586,9201.0
2021-05-06 13:15:00,114.69,114.78,114.64,114.7,11809.0,101.9586,102.0386,101.9142,101.9675,11809.0
2021-05-06 13:20:00,114.72,114.75,114.67,114.73,5244.0,101.9853,102.012,101.9409,101.9942,5244.0
2021-05-06 13:25:00,114.71,114.83,114.71,114.77,5346.0,101.9764,102.0831,101.9764,102.0298,5346.0
2021-05-06 13:30:00,114.75,114.79,114.66,114.67,4703.0,102.012,102.0475,101.932,101.9409,4703.0
2021-05-06 13:35:00,114.67,114.67,114.61,114.64,5571.0,101.9409,101.9409,101.8875,101.9142,5571.0
2021-05-06 13:40:00,114.64,114.79,114.63,114.78,6168.0,101.9142,102.0475,101.9053,102.0386,6168.0
2021-05-06 13:45:00,114.83,114.96,114.83,114.92,7506.0,102.0831,102.1987,102.0831,102.1631,7506.0
2021-05-06 13:50:00,114.91,114.94,114.75,114.75,13738.0,102.1542,102.1809,102.012,102.012,13738.0
2021-05-06 13:55:00,114.77,114.77,114.56,114.59,7293.0,102.0298,102.0298,101.8431,101.8697,7293.0
2021-05-06 14:00:00,114.59,114.65,114.48,114.51,7131.0,101.8697,101.9231,101.772,101.7986,7131.0
2021-05-06 14:05:00,114.53,114.54,114.4,114.4,3102.0,101.8164,101.8253,101.7008,101.7008,3102.0
2021-05-06 14:10:00,114.37,114.5,114.23,114.46,8536.0,101.6742,101.7897,101.5497,101.7542,8536.0
2021-05-06 14:15:00,114.46,114.5,114.36,114.39,5362.0,101.7542,101.7897,101.6653,101.6919,5362.0
2021-05-06 14:20:00,114.37,114.44,114.35,114.39,8299.0,101.6742,101.7364,101.6564,101.6919,8299.0
2021-05-06 14:25:00,114.43,114.45,114.31,114.39,10822.0,101.7275,101.7453,101.6208,101.6919,10822.0
2021-05-06 14:30:00,114.39,114.46,114.39,114.42,5884.0,101.6919,101.7542,101.6919,101.7186,5884.0
2021-05-06 14:35:00,114.42,114.44,114.35,114.41,13610.0,101.7186,101.7364,101.6564,101.7097,13610.0
2021-05-06 14:40:00,114.42,114.45,114.22,114.27,9754.0,101.7186,101.7453,101.5408,101.5853,9754.0
2021-05-06 14:45:00,114.29,114.34,114.21,114.25,7999.0,101.603,101.6475,101.5319,101.5675,7999.0
2021-05-06 14:50:00,114.22,114.29,114.16,114.24,9600.0,101.5408,101.603,101.4875,101.5586,9600.0
2021-05-06 14:55:00,114.25,114.32,114.24,114.25,12048.0,101.5675,101.6297,101.5586,101.5675,12048.0
2021-05-06 15:00:00,114.24,114.38,114.2,114.38,19537.0,101.5586,101.6831,101.523,101.6831,19537.0
2021-05-06 15:05:00,114.37,114.45,114.32,114.42,12475.0,101.6742,101.7453,101.6297,101.7186,12475.0
2021-05-06 15:10:00,114.42,114.58,114.41,114.56,11895.0,101.7186,101.8609,101.7097,101.8431,11895.0
2021-05-06 15:15:00,114.56,114.57,114.48,114.49,11695.0,101.8431,101.852,101.772,101.7808,11695.0
2021-05-06 15:20:00,114.47,114.47,114.42,114.44,40491.0,101.7631,101.7631,101.7186,101.7364,40491.0
2021-05-06 15:25:00,114.43,114.7,114.42,114.65,9989.0,101.7275,101.9675,101.7186,101.9231,9989.0
2021-05-06 15:30:00,114.66,114.84,114.65,114.74,10350.0,101.932,102.092,101.9231,102.0031,10350.0
2021-05-06 15:35:00,114.73,114.95,114.7,114.91,21699.0,101.9942,102.1898,101.9675,102.1542,21699.0
2021-05-06 15:40:00,114.89,115.0,114.83,114.87,17654.0,102.1364,102.2342,102.0831,102.1187,17654.0
2021-05-06 15:45:00,114.88,114.9,114.77,114.82,19367.0,102.1275,102.1453,102.0298,102.0742,19367.0
2021-05-06 15:50:00,114.79,114.86,114.43,114.45,59941.0,102.0475,102.1098,101.7275,101.7453,59941.0
2021-05-06 15:55:00,114.44,114.74,114.44,114.73,115782.0,101.7364,102.0031,101.7364,101.9942,115782.0
2021-05-07 09:30:00,114.89,115.44,114.89,115.29,33113.0,102.1364,102.6254,102.1364,102.492,33113.0
2021-05-07 09:35:00,115.3,115.47,115.05,115.23,13796.0,102.5009,102.6521,102.2787,102.4387,13796.0
2021-05-07 09:40:00,115.23,115.43,115.04,115.04,6523.0,102.4387,102.6165,102.2698,102.2698,6523.0
2021-05-07 09:45:00,115.08,115.21,114.95,115.16,7916.0,102.3053,102.4209,102.1898,102.3765,7916.0
2021-05-07 09:50:00,115.23,115.46,115.21,115.24,13432.0,102.4387,102.6432,102.4209,102.4476,13432.0
2021-05-07 09:55:00,115.27,115.64,115.26,115.41,12185.0,102.4743,102.8032,102.4654,102.5987,12185.0
2021-05-07 10:00:00,115.36,116.04,115.33,115.95,15954.0,102.5543,103.1588,102.5276,103.0788,15954.0
2021-05-07 10:05:00,115.98,116.06,115.76,115.79,12238.0,103.1054,103.1766,102.9099,102.9365,12238.0
2021-05-07 10:10:00,115.78,115.93,115.74,115.93,9471.0,102.9276,103.061,102.8921,103.061,9471.0
2021-05-07 10:15:00,115.95,116.02,115.74,115.74,6860.0,103.0788,103.141,102.8921,102.8921,6860.0
2021-05-07 10:20:00,115.72,115.99,115.71,115.99,8270.0,102.8743,103.1143,102.8654,103.1143,8270.0
2021-05-07 10:25:00,115.97,115.97,115.77,115.79,7575.0,103.0966,103.0966,102.9188,102.9365,7575.0
2021-05-07 10:30:00,115.8,115.92,115.68,115.74,5794.0,102.9454,103.0521,102.8387,102.8921,5794.0
2021-05-07 10:35:00,115.76,115.77,115.54,115.55,8571.0,102.9099,102.9188,102.7143,102.7232,8571.0
2021-05-07 10:40:00,115.51,115.58,115.35,115.5,10496.0,102.6876,102.7498,102.5454,102.6787,10496.0
2021-05-07 10:45:00,115.52,115.67,115.52,115.59,7700.0,102.6965,102.8299,102.6965,102.7587,7700.0
2021-05-07 10:50:00,115.61,115.82,115.59,115.74,13214.0,102.7765,102.9632,102.7587,102.8921,13214.0
2021-05-07 10:55:00,115.73,115.92,115.73,115.86,8935.0,102.8832,103.0521,102.8832,102.9988,8935.0
2021-05-07 11:00:00,115.9,115.93,115.72,115.78,7556.0,103.0343,103.061,102.8743,102.9276,7556.0
2021-05-07 11:05:00,115.74,115.81,115.74,115.79,3845.0,102.8921,102.9543,102.8921,102.9365,3845.0
2021-05-07 11:10:00,115.77,115.89,115.77,115.87,5951.0,102.9188,103.0254,102.9188,103.0077,5951.0
2021-05-07 11:15:00,115.86,115.88,115.77,115.79,6657.0,102.9988,103.0165,102.9188,102.9365,6657.0
2021-05-07 11:20:00,115.82,115.87,115.76,115.76,9773.0,102.9632,103.0077,102.9099,102.9099,9773.0
2021-05-07 11:25:00,115.74,115.75,115.61,115.7,9108.0,102.8921,102.901,102.7765,102.8565,9108.0
2021-05-07 11:30:00,115.71,115.89,115.71,115.84,5077.0,102.8654,103.0254,102.8654,102.981,5077.0
2021-05-07 11:35:00,115.81,115.84,115.78,115.83,3597.0,102.9543,102.981,102.9276,102.9721,3597.0
2021-05-07 11:40:00,115.84,116.0,115.83,115.95,4187.0,102.981,103.1232,102.9721,103.0788,4187.0
2021-05-07 11:45:00,115.91,115.91,115.71,115.72,5082.0,103.0432,103.0432,102.8654,102.8743,5082.0
2021-05-07 11:50:00,115.73,115.83,115.73,115.73,4983.0,102.8832,102.9721,102.8832,102.8832,4983.0
2021-05-07 11:55:00,115.72,115.82,115.71,115.76,6245.0,102.8743,102.9632,102.8654,102.9099,6245.0
2021-05-07 12:00:00,115.73,115.73,115.55,115.55,6471.0,102.8832,102.8832,102.7232,102.7232,6471.0
2021-05-07 12:05:00,115.53,115.59,115.52,115.55,13638.0,102.7054,102.7587,102.6965,102.7232,13638.0
2021-05-07 12:10:00,115.54,115.57,115.4,115.43,10637.0,102.7143,102.741,102.5898,102.6165,10637.0
2021-05-07 12:15:00,115.41,115.47,115.41,115.44,3497.0,102.5987,102.6521,102.5987,102.6254,3497.0
2021-05-07 12:20:00,115.46,115.47,115.34,115.4,3372.0,102.6432,102.6521,102.5365,102.5898,3372.0
2021-05-07 12:25:00,115.42,115.42,115.27,115.34,5931.0,102.6076,102.6076,102.4743,102.5365,5931.0
2021-05-07 12:30:00,115.33,115.54,115.33,115.48,14341.0,102.5276,102.7143,102.5276,102.6609,14341.0
2021-05-07 12:35:00,115.48,115.66,115.41,115.66,12945.0,102.6609,102.821,102.5987,102.821,12945.0
2021-05-07 12:40:00,115.65,115.66,115.5,115.54,4210.0,102.8121,102.821,102.6787,102.7143,4210.0
2021-05-07 12:45:00,115.54,115.57,115.5,115.51,7402.0,102.7143,102.741,102.6787,102.6876,7402.0
2021-05-07 12:50:00,115.5,115.52,115.47,115.49,4312.0,102.6787,102.6965,102.6521,102.6698,4312.0
2021-05-07 12:55:00,115.47,115.52,115.37,115.39,8352.0,102.6521,102.6965,102.5632,102.5809,8352.0
2021-05-07 13:00:00,115.4,115.51,115.37,115.51,7195.0,102.5898,102.6876,102.5632,102.6876,7195.0
2021-05-07 13:05:00,115.49,115.57,115.47,115.57,3150.0,102.6698,102.741,102.6521,102.741,3150.0
2021-05-07 13:10:00,115.57,115.57,115.51,115.56,5010.0,102.741,102.741,102.6876,102.7321,5010.0
2021-05-07 13:15:00,115.57,115.58,115.51,115.54,5720.0,102.741,102.7498,102.6876,102.7143,5720.0
2021-05-07 13:20:00,115.56,115.56,115.47,115.53,6778.0,102.7321,102.7321,102.6521,102.7054,6778.0
2021-05-07 13:25:00,115.52,115.57,115.49,115.57,5310.0,102.6965,102.741,102.6698,102.741,5310.0
2021-05-07 13:30:00,115.59,115.67,115.58,115.67,8386.0,102.7587,102.8299,102.7498,102.8299,8386.0
2021-05-07 13:35:00,115.69,115.7,115.64,115.64,4712.0,102.8476,102.8565,102.8032,102.8032,4712.0
2021-05-07 13:40:00,115.62,115.72,115.59,115.72,4948.0,102.7854,102.8743,102.7587,102.8743,4948.0
2021-05-07 13:45:00,115.72,115.84,115.7,115.79,6706.0,102.8743,102.981,102.8565,102.9365,6706.0
2021-05-07 13:50:00,115.79,115.8,115.68,115.68,6520.0,102.9365,102.9454,102.8387,102.8387,6520.0
2021-05-07 13:55:00,115.69,115.73,115.67,115.71,5040.0,102.8476,102.8832,102.8299,102.8654,5040.0
2021-05-07 14:00:00,115.72,115.86,115.7,115.79,13537.0,102.8743,102.9988,102.8565,102.9365,13537.0
2021-05-07 14:05:00,115.79,115.84,115.79,115.8,5365.0,102.9365,102.981,102.9365,102.9454,5365.0
2021-05-07 14:10:00,115.8,115.8,115.7,115.71,12548.0,102.9454,102.9454,102.8565,102.8654,12548.0
2021-05-07 14:15:00,115.7,115.75,115.64,115.75,5484.0,102.8565,102.901,102.8032,102.901,5484.0
2021-05-07 14:20:00,115.73,115.73,115.67,115.71,5588.0,102.8832,102.8832,102.8299,102.8654,5588.0
2021-05-07 14:25:00,115.71,115.77,115.71,115.76,5276.0,102.8654,102.9188,102.8654,102.9099,5276.0
2021-05-07 14:30:00,115.76,115.78,115.74,115.77,7075.0,102.9099,102.9276,102.8921,102.9188,7075.0
2021-05-07 14:35:00,115.79,115.88,115.75,115.88,14561.0,102.9365,103.0165,102.901,103.0165,14561.0
2021-05-07 14:40:00,115.87,115.91,115.77,115.85,8763.0,103.0077,103.0432,102.9188,102.9899,8763.0
2021-05-07 14:45:00,115.87,115.9,115.84,115.86,5371.0,103.0077,103.0343,102.981,102.9988,5371.0
2021-05-07 14:50:00,115.85,115.9,115.76,115.78,5857.0,102.9899,103.0343,102.9099,102.9276,5857.0
2021-05-07 14:55:00,115.79,115.81,115.73,115.79,5527.0,102.9365,102.9543,102.8832,102.9365,5527.0
2021-05-07 15:00:00,115.78,115.84,115.74,115.82,5750.0,102.9276,102.981,102.8921,102.9632,5750.0
2021-05-07 15:05:00,115.83,116.02,115.83,115.95,9576.0,102.9721,103.141,102.9721,103.0788,9576.0
2021-05-07 15:10:00,115.94,115.98,115.86,115.97,5900.0,103.0699,103.1054,102.9988,103.0966,5900.0
2021-05-07 15:15:00,115.98,116.03,115.88,115.9,4647.0,103.1054,103.1499,103.0165,103.0343,4647.0
2021-05-07 15:20:00,115.89,115.89,115.81,115.83,5316.0,103.0254,103.0254,102.9543,102.9721,5316.0
2021-05-07 15:25:00,115.82,115.94,115.82,115.91,8006.0,102.9632,103.0699,102.9632,103.0432,8006.0
2021-05-07 15:30:00,115.91,115.91,115.83,115.9,6690.0,103.0432,103.0432,102.9721,103.0343,6690.0
2021-05-07 15:35:00,115.9,115.99,115.86,115.98,15045.0,103.0343,103.1143,102.9988,103.1054,15045.0
2021-05-07 15:40:00,116.0,116.08,115.85,115.88,18531.0,103.1232,103.1943,102.9899,103.0165,18531.0
2021-05-07 15:45:00,115.89,115.89,115.65,115.83,33292.0,103.0254,103.0254,102.8121,102.9721,33292.0
2021-05-07 15:50:00,115.83,115.94,115.73,115.93,48541.0,102.9721,103.0699,102.8832,103.061,48541.0
2021-05-07 15:55:00,115.93,116.08,115.92,116.02,183591.0,103.061,103.1943,103.0521,103.141,183591.0
2021-05-10 09:30:00,116.06,116.71,115.99,116.1,36651.0,103.1766,103.7544,103.1143,103.2121,36651.0
2021-05-10 09:35:00,116.15,116.48,116.06,116.12,18811.0,103.2566,103.5499,103.1766,103.2299,18811.0
2021-05-10 09:40:00,116.07,116.11,115.81,115.95,17437.0,103.1855,103.221,102.9543,103.0788,17437.0
2021-05-10 09:45:00,115.96,116.05,115.87,115.96,24791.0,103.0877,103.1677,103.0077,103.0877,24791.0
2021-05-10 09:50:00,115.94,116.35,115.9,116.11,46744.0,103.0699,103.4344,103.0343,103.221,46744.0
2021-05-10 09:55:00,116.1,116.15,115.91,116.04,12858.0,103.2121,103.2566,103.0432,103.1588,12858.0
2021-05-10 10:00:00,115.99,116.15,115.98,116.0,16726.0,103.1143,103.2566,103.1054,103.1232,16726.0
2021-05-10 10:05:00,115.93,116.24,115.89,116.24,18228.0,103.061,103.3366,103.0254,103.3366,18228.0
2021-05-10 10:10:00,116.28,116.58,116.28,116.37,56955.0,103.3721,103.6388,103.3721,103.4521,56955.0
2021-05-10 10:15:00,116.37,116.48,116.29,116.46,9040.0,103.4521,103.5499,103.381,103.5322,9040.0
2021-05-10 10:20:00,116.47,116.6,116.41,116.56,13357.0,103.541,103.6566,103.4877,103.6211,13357.0
2021-05-10 10:25:00,116.55,116.62,116.43,116.6,6814.0,103.6122,103.6744,103.5055,103.6566,6814.0
2021-05-10 10:30:00,116.59,116.81,116.55,116.81,29915.0,103.6477,103.8433,103.6122,103.8433,29915.0
2021-05-10 10:35:00,116.82,116.97,116.82,116.96,27728.0,103.8522,103.9855,103.8522,103.9767,27728.0
2021-05-10 10:40:00,116.97,117.15,116.88,117.14,7000.0,103.9855,104.1456,103.9055,104.1367,7000.0
2021-05-10 10:45:00,117.09,117.23,117.04,117.14,7690.0,104.0922,104.2167,104.0478,104.1367,7690.0
2021-05-10 10:50:00,117.16,117.3,117.16,117.17,11947.0,104.1545,104.2789,104.1545,104.1633,11947.0
2021-05-10 10:55:00,117.19,117.43,117.17,117.43,11029.0,104.1811,104.3945,104.1633,104.3945,11029.0
2021-05-10 11:00:00,117.41,117.46,117.26,117.4,8508.0,104.3767,104.4212,104.2434,104.3678,8508.0
2021-05-10 11:05:00,117.42,117.42,117.3,117.4,6469.0,104.3856,104.3856,104.2789,104.3678,6469.0
2021-05-10 11:10:00,117.4,117.48,117.25,117.28,10923.0,104.3678,104.4389,104.2345,104.2611,10923.0
2021-05-10 11:15:00,117.3,117.54,117.29,117.53,9362.0,104.2789,104.4923,104.27,104.4834,9362.0
2021-05-10 11:20:00,117.53,117.54,117.47,117.53,6589.0,104.4834,104.4923,104.43,104.4834,6589.0
2021-05-10 11:25:00,117.51,117.61,117.46,117.46,11880.0,104.4656,104.5545,104.4212,104.4212,11880.0
2021-05-10 11:30:00,117.43,117.45,117.21,117.27,12870.0,104.3945,104.4123,104.1989,104.2522,12870.0
2021-05-10 11:35:00,117.25,117.3,117.0,117.17,69327.0,104.2345,104.2789,104.0122,104.1633,69327.0
2021-05-10 11:40:00,117.16,117.25,117.09,117.19,12254.0,104.1545,104.2345,104.0922,104.1811,12254.0
2021-05-10 11:45:00,117.19,117.19,116.94,116.94,6064.0,104.1811,104.1811,103.9589,103.9589,6064.0
2021-05-10 11:50:00,116.96,117.09,116.93,117.09,5404.0,103.9767,104.0922,103.95,104.0922,5404.0
2021-05-10 11:55:00,117.09,117.15,116.97,116.97,3983.0,104.0922,104.1456,103.9855,103.9855,3983.0
2021-05-10 12:00:00,116.95,116.98,116.91,116.95,3066.0,103.9678,103.9944,103.9322,103.9678,3066.0
2021-05-10 12:05:00,116.96,117.03,116.91,116.91,4687.0,103.9767,104.0389,103.9322,103.9322,4687.0
2021-05-10 12:10:00,116.92,116.94,116.86,116.87,4610.0,103.9411,103.9589,103.8878,103.8966,4610.0
2021-05-10 12:15:00,116.87,116.95,116.87,116.92,7988.0,103.8966,103.9678,103.8966,103.9411,7988.0
2021-05-10 12:20:00,116.9,117.02,116.88,117.02,6478.0,103.9233,104.03,103.9055,104.03,6478.0
2021-05-10 12:25:00,117.01,117.01,116.9,116.92,6102.0,104.0211,104.0211,103.9233,103.9411,6102.0
2021-05-10 12:30:00,116.91,116.95,116.86,116.89,5844.0,103.9322,103.9678,103.8878,103.9144,5844.0
2021-05-10 12:35:00,116.9,116.9,116.8,116.83,5861.0,103.9233,103.9233,103.8344,103.8611,5861.0
2021-05-10 12:40:00,116.84,116.84,116.69,116.79,12432.0,103.87,103.87,103.7366,103.8255,12432.0
2021-05-10 12:45:00,116.76,116.76,116.63,116.63,4922.0,103.7989,103.7989,103.6833,103.6833,4922.0
2021-05-10 12:50:00,116.59,116.72,116.56,116.67,4713.0,103.6477,103.7633,103.6211,103.7188,4713.0
2021-05-10 12:55:00,116.65,116.65,116.59,116.6,5243.0,103.7011,103.7011,103.6477,103.6566,5243.0
2021-05-10 13:00:00,116.62,116.69,116.61,116.68,6830.0,103.6744,103.7366,103.6655,103.7277,6830.0
2021-05-10 13:05:00,116.68,116.81,116.63,116.78,5395.0,103.7277,103.8433,103.6833,103.8166,5395.0
2021-05-10 13:10:00,116.77,116.77,116.66,116.74,3463.0,103.8077,103.8077,103.71,103.7811,3463.0
2021-05-10 13:15:00,116.73,116.8,116.72,116.79,6421.0,103.7722,103.8344,103.7633,103.8255,6421.0
2021-05-10 13:20:00,116.79,116.86,116.78,116.78,4149.0,103.8255,103.8878,103.8166,103.8166,4149.0
2021-05-10 13:25:00,116.78,116.82,116.78,116.82,5785.0,103.8166,103.8522,103.8166,103.8522,5785.0
2021-05-10 13:30:00,116.82,116.92,116.79,116.88,8073.0,103.8522,103.9411,103.8255,103.9055,8073.0
2021-05-10 13:35:00,116.85,116.85,116.77,116.8,8015.0,103.8789,103.8789,103.8077,103.8344,8015.0
2021-05-10 13:40:00,116.76,116.81,116.7,116.81,5605.0,103.7989,103.8433,103.7455,103.8433,5605.0
2021-05-10 13:45:00,116.82,116.83,116.78,116.81,2540.0,103.8522,103.8611,103.8166,103.8433,2540.0
2021-05-10 13:50:00,116.82,116.82,116.75,116.75,2738.0,103.8522,103.8522,103.79,103.79,2738.0
2021-05-10 13:55:00,116.74,116.8,116.73,116.75,7638.0,103.7811,103.8344,103.7722,103.79,7638.0
2021-05-10 14:00:00,116.73,116.73,116.61,116.7,9314.0,103.7722,103.7722,103.6655,103.7455,9314.0
2021-05-10 14:05:00,116.71,116.76,116.67,116.72,6383.0,103.7544,103.7989,103.7188,103.7633,6383.0
2021-05-10 14:10:00,116.72,116.74,116.68,116.71,3522.0,103.7633,103.7811,103.7277,103.7544,3522.0
2021-05-10 14:15:00,116.7,116.7,116.36,116.43,8794.0,103.7455,103.7455,103.4433,103.5055,8794.0
2021-05-10 14:20:00,116.43,116.49,116.38,116.47,9937.0,103.5055,103.5588,103.461,103.541,9937.0
2021-05-10 14:25:00,116.47,116.48,116.38,116.46,5876.0,103.541,103.5499,103.461,103.5322,5876.0
2021-05-10 14:30:00,116.4,116.56,116.39,116.55,8452.0,103.4788,103.6211,103.4699,103.6122,8452.0
2021-05-10 14:35:00,116.53,116.55,116.44,116.47,6694.0,103.5944,103.6122,103.5144,103.541,6694.0
2021-05-10 14:40:00,116.43,116.5,116.36,116.4,5682.0,103.5055,103.5677,103.4433,103.4788,5682.0
2021-05-10 14:45:00,116.37,116.37,116.26,116.29,8594.0,103.4521,103.4521,103.3544,103.381,8594.0
2021-05-10 14:50:00,116.3,116.37,116.28,116.36,10303.0,103.3899,103.4521,103.3721,103.4433,10303.0
2021-05-10 14:55:00,116.36,116.5,116.34,116.5,6242.0,103.4433,103.5677,103.4255,103.5677,6242.0
2021-05-10 15:00:00,116.5,116.53,116.43,116.44,9178.0,103.5677,103.5944,103.5055,103.5144,9178.0
2021-05-10 15:05:00,116.44,116.46,116.35,116.42,16262.0,103.5144,103.5322,103.4344,103.4966,16262.0
2021-05-10 15:10:00,116.43,116.58,116.42,116.53,10468.0,103.5055,103.6388,103.4966,103.5944,10468.0
2021-05-10 15:15:00,116.49,116.7,116.47,116.7,11542.0,103.5588,103.7455,103.541,103.7455,11542.0
2021-05-10 15:20:00,116.7,116.7,116.58,116.58,11860.0,103.7455,103.7455,103.6388,103.6388,11860.0
2021-05-10 15:25:00,116.56,116.69,116.54,116.66,10037.0,103.6211,103.7366,103.6033,103.71,10037.0
2021-05-10 15:30:00,116.66,116.66,116.48,116.61,12022.0,103.71,103.71,103.5499,103.6655,12022.0
2021-05-10 15:35:00,116.6,116.6,116.47,116.55,15158.0,103.6566,103.6566,103.541,103.6122,15158.0
2021-05-10 15:40:00,116.55,116.59,116.48,116.59,15473.0,103.6122,103.6477,103.5499,103.6477,15473.0
2021-05-10 15:45:00,116.59,116.64,116.47,116.58,26541.0,103.6477,103.6922,103.541,103.6388,26541.0
2021-05-10 15:50:00,116.58,116.58,116.3,116.34,38207.0,103.6388,103.6388,103.3899,103.4255,38207.0
2021-05-10 15:55:00,116.33,116.4,116.2,116.2,107361.0,103.4166,103.4788,103.301,103.301,107361.0
2021-05-11 09:30:00,115.48,115.59,113.71,113.74,89578.0,102.6609,102.7587,101.0874,101.1141,89578.0
2021-05-11 09:35:00,113.77,114.21,113.7,113.94,34369.0,101.1408,101.5319,101.0785,101.2919,34369.0
2021-05-11 09:40:00,113.88,114.29,113.76,114.29,23768.0,101.2386,101.603,101.1319,101.603,23768.0
2021-05-11 09:45:00,114.21,114.29,113.64,113.87,23050.0,101.5319,101.603,101.0252,101.2297,23050.0
2021-05-11 09:50:00,113.81,113.92,113.53,113.83,16623.0,101.1763,101.2741,100.9274,101.1941,16623.0
2021-05-11 09:55:00,113.79,114.13,113.78,114.12,19607.0,101.1585,101.4608,101.1497,101.4519,19607.0
2021-05-11 10:00:00,114.28,114.33,114.16,114.17,14610.0,101.5942,101.6386,101.4875,101.4964,14610.0
2021-05-11 10:05:00,114.14,114.27,114.03,114.08,10564.0,101.4697,101.5853,101.3719,101.4164,10564.0
2021-05-11 10:10:00,114.09,114.1,113.88,114.0,27175.0,101.4252,101.4341,101.2386,101.3452,27175.0
2021-05-11 10:15:00,114.0,114.59,113.94,114.59,21079.0,101.3452,101.8697,101.2919,101.8697,21079.0
2021-05-11 10:20:00,114.59,114.74,114.25,114.26,8171.0,101.8697,102.0031,101.5675,101.5764,8171.0
2021-05-11 10:25:00,114.23,114.24,113.69,113.77,15224.0,101.5497,101.5586,101.0696,101.1408,15224.0
2021-05-11 10:30:00,113.76,113.76,113.32,113.54,22171.0,101.1319,101.1319,100.7407,100.9363,22171.0
2021-05-11 10:35:00,113.54,113.7,113.5,113.59,8602.0,100.9363,101.0785,100.9007,100.9807,8602.0
2021-05-11 10:40:00,113.53,113.87,113.53,113.75,9892.0,100.9274,101.2297,100.9274,101.123,9892.0
2021-05-11 10:45:00,113.89,114.11,113.73,114.06,9644.0,101.2474,101.443,101.1052,101.3986,9644.0
2021-05-11 10:50:00,114.04,114.09,113.92,114.02,12604.0,101.3808,101.4252,101.2741,101.363,12604.0
2021-05-11 10:55:00,114.01,114.04,113.85,113.93,19134.0,101.3541,101.3808,101.2119,101.283,19134.0
2021-05-11 11:00:00,113.91,113.96,113.84,113.96,6921.0,101.2652,101.3097,101.203,101.3097,6921.0
2021-05-11 11:05:00,113.94,113.95,113.75,113.95,5677.0,101.2919,101.3008,101.123,101.3008,5677.0
2021-05-11 11:10:00,113.9,113.91,113.71,113.84,15893.0,101.2563,101.2652,101.0874,101.203,15893.0
2021-05-11 11:15:00,113.81,114.08,113.68,114.05,14766.0,101.1763,101.4164,101.0608,101.3897,14766.0
2021-05-11 11:20:00,114.09,114.12,113.94,114.02,5619.0,101.4252,101.4519,101.2919,101.363,5619.0
2021-05-11 11:25:00,114.01,114.47,114.01,114.44,9518.0,101.3541,101.7631,101.3541,101.7364,9518.0
2021-05-11 11:30:00,114.41,114.6,114.4,114.59,7874.0,101.7097,101.8786,101.7008,101.8697,7874.0
2021-05-11 11:35:00,114.59,114.59,114.4,114.44,7388.0,101.8697,101.8697,101.7008,101.7364,7388.0
2021-05-11 11:40:00,114.44,114.46,114.21,114.28,7773.0,101.7364,101.7542,101.5319,101.5942,7773.0
2021-05-11 11:45:00,114.3,114.5,114.26,114.48,7433.0,101.6119,101.7897,101.5764,101.772,7433.0
2021-05-11 11:50:00,114.52,114.54,114.46,114.52,7107.0,101.8075,101.8253,101.7542,101.8075,7107.0
2021-05-11 11:55:00,114.5,114.53,114.28,114.31,4751.0,101.7897,101.8164,101.5942,101.6208,4751.0
2021-05-11 12:00:00,114.31,114.43,114.2,114.4,6933.0,101.6208,101.7275,101.523,101.7008,6933.0
2021-05-11 12:05:00,114.36,114.46,114.34,114.39,6485.0,101.6653,101.7542,101.6475,101.6919,6485.0
2021-05-11 12:10:00,114.39,114.42,114.34,114.37,6085.0,101.6919,101.7186,101.6475,101.6742,6085.0
2021-05-11 12:15:00,114.49,114.57,114.37,114.47,7405.0,101.7808,101.852,101.6742,101.7631,7405.0
2021-05-11 12:20:00,114.42,114.51,114.39,114.5,4816.0,101.7186,101.7986,101.6919,101.7897,4816.0
2021-05-11 12:25:00,114.47,114.47,114.34,114.44,4011.0,101.7631,101.7631,101.6475,101.7364,4011.0
2021-05-11 12:30:00,114.42,114.42,114.26,114.3,3227.0,101.7186,101.7186,101.5764,101.6119,3227.0
2021-05-11 12:35:00,114.28,114.42,114.28,114.38,4951.0,101.5942,101.7186,101.5942,101.6831,4951.0
2021-05-11 12:40:00,114.36,114.36,114.09,114.15,5910.0,101.6653,101.6653,101.4252,101.4786,5910.0
2021-05-11 12:45:00,114.14,114.2,114.14,114.17,4838.0,101.4697,101.523,101.4697,101.4964,4838.0
2021-05-11 12:50:00,114.16,114.18,114.07,114.1,4890.0,101.4875,101.5053,101.4075,101.4341,4890.0
2021-05-11 12:55:00,114.11,114.17,114.06,114.17,4416.0,101.443,101.4964,101.3986,101.4964,4416.0
2021-05-11 13:00:00,114.16,114.23,114.06,114.23,5573.0,101.4875,101.5497,101.3986,101.5497,5573.0
2021-05-11 13:05:00,114.23,114.23,114.07,114.15,3013.0,101.5497,101.5497,101.4075,101.4786,3013.0
2021-05-11 13:10:00,114.19,114.33,114.16,114.31,6080.0,101.5141,101.6386,101.4875,101.6208,6080.0
2021-05-11 13:15:00,114.31,114.44,114.27,114.36,5814.0,101.6208,101.7364,101.5853,101.6653,5814.0
2021-05-11 13:20:00,114.39,114.44,114.34,114.35,3282.0,101.6919,101.7364,101.6475,101.6564,3282.0
2021-05-11 13:25:00,114.34,114.5,114.34,114.5,4978.0,101.6475,101.7897,101.6475,101.7897,4978.0
2021-05-11 13:30:00,114.54,114.6,114.52,114.58,4530.0,101.8253,101.8786,101.8075,101.8609,4530.0
2021-05-11 13:35:00,114.59,114.67,114.54,114.61,6135.0,101.8697,101.9409,101.8253,101.8875,6135.0
2021-05-11 13:40:00,114.65,114.69,114.56,114.56,3642.0,101.9231,101.9586,101.8431,101.8431,3642.0
2021-05-11 13:45:00,114.64,114.68,114.56,114.57,4399.0,101.9142,101.9498,101.8431,101.852,4399.0
2021-05-11 13:50:00,114.54,114.54,114.29,114.29,4025.0,101.8253,101.8253,101.603,101.603,4025.0
2021-05-11 13:55:00,114.31,114.54,114.28,114.47,8342.0,101.6208,101.8253,101.5942,101.7631,8342.0
2021-05-11 14:00:00,114.53,114.56,114.48,114.52,6442.0,101.8164,101.8431,101.772,101.8075,6442.0
2021-05-11 14:05:00,114.54,114.56,114.39,114.4,6760.0,101.8253,101.8431,101.6919,101.7008,6760.0
2021-05-11 14:10:00,114.42,114.42,114.2,114.21,3390.0,101.7186,101.7186,101.523,101.5319,3390.0
2021-05-11 14:15:00,114.22,114.24,114.07,114.09,4627.0,101.5408,101.5586,101.4075,101.4252,4627.0
2021-05-11 14:20:00,114.09,114.22,114.05,114.21,4459.0,101.4252,101.5408,101.3897,101.5319,4459.0
2021-05-11 14:25:00,114.19,114.27,114.14,114.24,5496.0,101.5141,101.5853,101.4697,101.5586,5496.0
2021-05-11 14:30:00,114.21,114.25,113.97,114.18,15425.0,101.5319,101.5675,101.3186,101.5053,15425.0
2021-05-11 14:35:00,114.19,114.32,114.1,114.2,13758.0,101.5141,101.6297,101.4341,101.523,13758.0
2021-05-11 14:40:00,114.18,114.25,114.11,114.22,9651.0,101.5053,101.5675,101.443,101.5408,9651.0
2021-05-11 14:45:00,114.21,114.21,114.09,114.19,7698.0,101.5319,101.5319,101.4252,101.5141,7698.0
2021-05-11 14:50:00,114.17,114.21,114.08,114.17,7124.0,101.4964,101.5319,101.4164,101.4964,7124.0
2021-05-11 14:55:00,114.15,114.21,114.13,114.19,11160.0,101.4786,101.5319,101.4608,101.5141,11160.0
2021-05-11 15:00:00,114.19,114.19,114.04,114.06,15377.0,101.5141,101.5141,101.3808,101.3986,15377.0
2021-05-11 15:05:00,114.06,114.18,114.04,114.09,28129.0,101.3986,101.5053,101.3808,101.4252,28129.0
2021-05-11 15:10:00,114.12,114.12,114.04,114.05,12936.0,101.4519,101.4519,101.3808,101.3897,12936.0
2021-05-11 15:15:00,114.06,114.33,114.02,114.33,20647.0,101.3986,101.6386,101.363,101.6386,20647.0
2021-05-11 15:20:00,114.35,114.51,114.35,114.5,12109.0,101.6564,101.7986,101.6564,101.7897,12109.0
2021-05-11 15:25:00,114.49,114.59,114.35,114.4,13143.0,101.7808,101.8697,101.6564,101.7008,13143.0
2021-05-11 15:30:00,114.39,114.4,114.08,114.11,14652.0,101.6919,101.7008,101.4164,101.443,14652.0
2021-05-11 15:35:00,114.09,114.26,114.01,114.15,35897.0,101.4252,101.5764,101.3541,101.4786,35897.0
2021-05-11 15:40:00,114.13,114.38,114.13,114.27,23700.0,101.4608,101.6831,101.4608,101.5853,23700.0
2021-05-11 15:45:00,114.25,114.49,114.23,114.49,20032.0,101.5675,101.7808,101.5497,101.7808,20032.0
2021-05-11 15:50:00,114.6,114.7,114.47,114.64,24419.0,101.8786,101.9675,101.7631,101.9142,24419.0
2021-05-11 15:55:00,114.65,114.94,114.52,114.83,92207.0,101.9231,102.1809,101.8075,102.0831,92207.0
2021-05-12 09:30:00,113.92,114.2,113.79,113.8,31288.0,101.2741,101.523,101.1585,101.1674,31288.0
2021-05-12 09:35:00,113.77,114.43,113.77,114.36,7915.0,101.1408,101.7275,101.1408,101.6653,7915.0
2021-05-12 09:40:00,114.44,114.49,114.3,114.41,8509.0,101.7364,101.7808,101.6119,101.7097,8509.0
2021-05-12 09:45:00,114.36,114.58,114.16,114.17,7584.0,101.6653,101.8609,101.4875,101.4964,7584.0
2021-05-12 09:50:00,114.15,114.38,113.98,113.98,5789.0,101.4786,101.6831,101.3275,101.3275,5789.0
2021-05-12 09:55:00,113.93,113.99,113.68,113.76,7864.0,101.283,101.3363,101.0608,101.1319,7864.0
2021-05-12 10:00:00,113.77,113.82,113.42,113.46,9015.0,101.1408,101.1852,100.8296,100.8652,9015.0
2021-05-12 10:05:00,113.5,113.7,113.46,113.7,3628.0,100.9007,101.0785,100.8652,101.0785,3628.0
2021-05-12 10:10:00,113.7,113.7,113.48,113.59,7718.0,101.0785,101.0785,100.883,100.9807,7718.0
2021-05-12 10:15:00,113.59,113.8,113.53,113.8,8549.0,100.9807,101.1674,100.9274,101.1674,8549.0
2021-05-12 10:20:00,113.79,113.95,113.76,113.85,5780.0,101.1585,101.3008,101.1319,101.2119,5780.0
2021-05-12 10:25:00,113.81,113.81,113.47,113.48,3992.0,101.1763,101.1763,100.8741,100.883,3992.0
2021-05-12 10:30:00,113.44,113.49,113.16,113.22,7894.0,100.8474,100.8918,100.5985,100.6518,7894.0
2021-05-12 10:35:00,113.24,113.66,113.16,113.4,9771.0,100.6696,101.043,100.5985,100.8118,9771.0
2021-05-12 10:40:00,113.39,113.42,113.13,113.25,14379.0,100.8029,100.8296,100.5718,100.6785,14379.0
2021-05-12 10:45:00,113.31,113.37,113.02,113.05,5765.0,100.7318,100.7852,100.474,100.5007,5765.0
2021-05-12 10:50:00,113.06,113.23,113.0,113.17,4903.0,100.5096,100.6607,100.4562,100.6074,4903.0
2021-05-12 10:55:00,113.19,113.4,113.1,113.36,4660.0,100.6252,100.8118,100.5451,100.7763,4660.0
2021-05-12 11:00:00,113.36,113.45,113.31,113.41,4192.0,100.7763,100.8563,100.7318,100.8207,4192.0
2021-05-12 11:05:00,113.41,113.44,113.28,113.39,7277.0,100.8207,100.8474,100.7052,100.8029,7277.0
2021-05-12 11:10:00,113.39,113.39,113.21,113.29,4356.0,100.8029,100.8029,100.6429,100.714,4356.0
2021-05-12 11:15:00,113.27,113.34,113.23,113.3,5444.0,100.6963,100.7585,100.6607,100.7229,5444.0
2021-05-12 11:20:00,113.3,113.32,113.1,113.19,7645.0,100.7229,100.7407,100.5451,100.6252,7645.0
2021-05-12 11:25:00,113.23,113.42,113.16,113.41,5696.0,100.6607,100.8296,100.5985,100.8207,5696.0
2021-05-12 11:30:00,113.43,113.44,113.33,113.37,4415.0,100.8385,100.8474,100.7496,100.7852,4415.0
2021-05-12 11:35:00,113.31,113.43,113.28,113.43,6164.0,100.7318,100.8385,100.7052,100.8385,6164.0
2021-05-12 11:40:00,113.42,113.64,113.36,113.64,8112.0,100.8296,101.0252,100.7763,101.0252,8112.0
2021-05-12 11:45:00,113.62,113.64,113.34,113.38,6864.0,101.0074,101.0252,100.7585,100.7941,6864.0
2021-05-12 11:50:00,113.35,113.4,113.06,113.08,9120.0,100.7674,100.8118,100.5096,100.5274,9120.0
2021-05-12 11:55:00,113.05,113.09,112.8,112.85,6849.0,100.5007,100.5363,100.2784,100.3229,6849.0
2021-05-12 12:00:00,112.85,112.9,112.75,112.78,12360.0,100.3229,100.3673,100.234,100.2607,12360.0
2021-05-12 12:05:00,112.76,112.98,112.76,112.8,6690.0,100.2429,100.4385,100.2429,100.2784,6690.0
2021-05-12 12:10:00,112.79,112.84,112.71,112.77,11943.0,100.2696,100.314,100.1984,100.2518,11943.0
2021-05-12 12:15:00,112.74,112.89,112.7,112.86,16789.0,100.2251,100.3585,100.1895,100.3318,16789.0
2021-05-12 12:20:00,112.87,113.01,112.86,112.98,7556.0,100.3407,100.4651,100.3318,100.4385,7556.0
2021-05-12 12:25:00,112.95,112.96,112.84,112.84,8359.0,100.4118,100.4207,100.314,100.314,8359.0
2021-05-12 12:30:00,112.82,112.84,112.72,112.75,8818.0,100.2962,100.314,100.2073,100.234,8818.0
2021-05-12 12:35:00,112.76,112.78,112.65,112.65,4918.0,100.2429,100.2607,100.1451,100.1451,4918.0
2021-05-12 12:40:00,112.65,112.74,112.6,112.68,7085.0,100.1451,100.2251,100.1006,100.1718,7085.0
2021-05-12 12:45:00,112.67,112.72,112.6,112.62,6809.0,100.1629,100.2073,100.1006,100.1184,6809.0
2021-05-12 12:50:00,112.64,112.71,112.62,112.65,9303.0,100.1362,100.1984,100.1184,100.1451,9303.0
2021-05-12 12:55:00,112.63,112.74,112.62,112.73,12515.0,100.1273,100.2251,100.1184,100.2162,12515.0
2021-05-12 13:00:00,112.72,112.81,112.63,112.79,9881.0,100.2073,100.2873,100.1273,100.2696,9881.0
2021-05-12 13:05:00,112.82,112.84,112.68,112.69,8078.0,100.2962,100.314,100.1718,100.1807,8078.0
2021-05-12 13:10:00,112.68,112.79,112.64,112.72,5045.0,100.1718,100.2696,100.1362,100.2073,5045.0
2021-05-12 13:15:00,112.77,112.78,112.65,112.68,3988.0,100.2518,100.2607,100.1451,100.1718,3988.0
2021-05-12 13:20:00,112.63,112.68,112.58,112.67,9731.0,100.1273,100.1718,100.0829,100.1629,9731.0
2021-05-12 13:25:00,112.66,112.71,112.61,112.69,12339.0,100.154,100.1984,100.1095,100.1807,12339.0
2021-05-12 13:30:00,112.68,112.69,112.63,112.69,10770.0,100.1718,100.1807,100.1273,100.1807,10770.0
2021-05-12 13:35:00,112.64,112.81,112.64,112.77,9744.0,100.1362,100.2873,100.1362,100.2518,9744.0
2021-05-12 13:40:00,112.73,112.73,112.64,112.65,6567.0,100.2162,100.2162,100.1362,100.1451,6567.0
2021-05-12 13:45:00,112.66,112.72,112.57,112.59,16787.0,100.154,100.2073,100.074,100.0918,16787.0
2021-05-12 13:50:00,112.6,112.6,112.51,112.55,9914.0,100.1006,100.1006,100.0206,100.0562,9914.0
2021-05-12 13:55:00,112.64,112.79,112.58,112.65,30554.0,100.1362,100.2696,100.0829,100.1451,30554.0
2021-05-12 14:00:00,112.64,112.67,112.53,112.56,12442.0,100.1362,100.1629,100.0384,100.0651,12442.0
2021-05-12 14:05:00,112.53,112.57,112.5,112.51,6186.0,100.0384,100.074,100.0117,100.0206,6186.0
2021-05-12 14:10:00,112.52,112.54,112.44,112.5,12864.0,100.0295,100.0473,99.9584,100.0117,12864.0
2021-05-12 14:15:00,112.48,112.48,112.34,112.38,28243.0,99.994,99.994,99.8695,99.9051,28243.0
2021-05-12 14:20:00,112.45,112.48,112.23,112.25,19185.0,99.9673,99.994,99.7717,99.7895,19185.0
2021-05-12 14:25:00,112.23,112.27,112.1,112.13,6311.0,99.7717,99.8073,99.6561,99.6828,6311.0
2021-05-12 14:30:00,112.13,112.38,112.0,112.35,22519.0,99.6828,99.9051,99.5672,99.8784,22519.0
2021-05-12 14:35:00,112.37,112.37,112.27,112.29,12512.0,99.8962,99.8962,99.8073,99.8251,12512.0
2021-05-12 14:40:00,112.27,112.64,112.22,112.6,29310.0,99.8073,100.1362,99.7628,100.1006,29310.0
2021-05-12 14:45:00,112.58,112.81,112.58,112.76,8653.0,100.0829,100.2873,100.0829,100.2429,8653.0
2021-05-12 14:50:00,112.77,112.86,112.73,112.78,5730.0,100.2518,100.3318,100.2162,100.2607,5730.0
2021-05-12 14:55:00,112.8,112.93,112.76,112.81,12531.0,100.2784,100.394,100.2429,100.2873,12531.0
2021-05-12 15:00:00,112.79,112.86,112.72,112.73,12230.0,100.2696,100.3318,100.2073,100.2162,12230.0
2021-05-12 15:05:00,112.73,112.8,112.68,112.75,6627.0,100.2162,100.2784,100.1718,100.234,6627.0
2021-05-12 15:10:00,112.77,112.77,112.58,112.61,8720.0,100.2518,100.2518,100.0829,100.1095,8720.0
2021-05-12 15:15:00,112.61,112.75,112.6,112.7,24263.0,100.1095,100.234,100.1006,100.1895,24263.0
2021-05-12 15:20:00,112.71,112.82,112.65,112.66,21738.0,100.1984,100.2962,100.1451,100.154,21738.0
2021-05-12 15:25:00,112.64,112.71,112.34,112.36,41022.0,100.1362,100.1984,99.8695,99.8873,41022.0
2021-05-12 15:30:00,112.36,112.48,112.26,112.42,50885.0,99.8873,99.994,99.7984,99.9406,50885.0
2021-05-12 15:35:00,112.41,112.5,112.24,112.46,40917.0,99.9317,100.0117,99.7806,99.9762,40917.0
2021-05-12 15:40:00,112.45,112.88,112.4,112.86,121366.0,99.9673,100.3496,99.9228,100.3318,121366.0
2021-05-12 15:45:00,112.81,112.92,112.61,112.64,43507.0,100.2873,100.3851,100.1095,100.1362,43507.0
2021-05-12 15:50:00,112.55,112.64,112.11,112.25,43229.0,100.0562,100.1362,99.665,99.7895,43229.0
2021-05-12 15:55:00,112.26,112.48,112.23,112.38,72927.0,99.7984,99.994,99.7717,99.9051,72927.0
2021-05-13 09:30:00,112.74,112.92,112.32,112.86,31440.0,100.2251,100.3851,99.8517,100.3318,31440.0
2021-05-13 09:35:00,112.8,112.87,112.29,112.37,12874.0,100.2784,100.3407,99.8251,99.8962,12874.0
2021-05-13 09:40:00,112.42,112.52,112.04,112.29,11961.0,99.9406,100.0295,99.6028,99.8251,11961.0
2021-05-13 09:45:00,112.23,112.24,112.06,112.11,14187.0,99.7717,99.7806,99.6206,99.665,14187.0
2021-05-13 09:50:00,112.11,112.48,112.1,112.19,11053.0,99.665,99.994,99.6561,99.7362,11053.0
2021-05-13 09:55:00,112.19,112.47,112.13,112.44,6847.0,99.7362,99.9851,99.6828,99.9584,6847.0
2021-05-13 10:00:00,112.45,112.85,112.39,112.78,7495.0,99.9673,100.3229,99.914,100.2607,7495.0
2021-05-13 10:05:00,112.79,112.85,112.62,112.64,10681.0,100.2696,100.3229,100.1184,100.1362,10681.0
2021-05-13 10:10:00,112.63,112.71,112.58,112.71,5613.0,100.1273,100.1984,100.0829,100.1984,5613.0
2021-05-13 10:15:00,112.79,113.09,112.79,113.04,8615.0,100.2696,100.5363,100.2696,100.4918,8615.0
2021-05-13 10:20:00,113.01,113.24,113.0,113.23,4929.0,100.4651,100.6696,100.4562,100.6607,4929.0
2021-05-13 10:25:00,113.25,113.33,113.04,113.28,5804.0,100.6785,100.7496,100.4918,100.7052,5804.0
2021-05-13 10:30:00,113.3,113.33,113.15,113.2,5682.0,100.7229,100.7496,100.5896,100.634,5682.0
2021-05-13 10:35:00,113.17,113.4,113.14,113.14,6175.0,100.6074,100.8118,100.5807,100.5807,6175.0
2021-05-13 10:40:00,113.15,113.16,112.97,113.0,5507.0,100.5896,100.5985,100.4296,100.4562,5507.0
2021-05-13 10:45:00,113.03,113.28,113.03,113.15,6467.0,100.4829,100.7052,100.4829,100.5896,6467.0
2021-05-13 10:50:00,113.19,113.39,113.16,113.32,19120.0,100.6252,100.8029,100.5985,100.7407,19120.0
2021-05-13 10:55:00,113.41,113.59,113.39,113.48,6508.0,100.8207,100.9807,100.8029,100.883,6508.0
2021-05-13 11:00:00,113.49,113.5,113.31,113.37,3512.0,100.8918,100.9007,100.7318,100.7852,3512.0
2021-05-13 11:05:00,113.35,113.48,113.33,113.39,5130.0,100.7674,100.883,100.7496,100.8029,5130.0
2021-05-13 11:10:00,113.45,113.53,113.37,113.48,5218.0,100.8563,100.9274,100.7852,100.883,5218.0
2021-05-13 11:15:00,113.37,113.49,113.28,113.47,16009.0,100.7852,100.8918,100.7052,100.8741,16009.0
2021-05-13 11:20:00,113.44,113.5,113.39,113.5,4509.0,100.8474,100.9007,100.8029,100.9007,4509.0
2021-05-13 11:25:00,113.5,113.5,113.32,113.45,6183.0,100.9007,100.9007,100.7407,100.8563,6183.0
2021-05-13 11:30:00,113.45,113.53,113.34,113.53,6834.0,100.8563,100.9274,100.7585,100.9274,6834.0
2021-05-13 11:35:00,113.53,113.8,113.53,113.8,5008.0,100.9274,101.1674,100.9274,101.1674,5008.0
2021-05-13 11:40:00,113.79,113.79,113.39,113.44,5273.0,101.1585,101.1585,100.8029,100.8474,5273.0
2021-05-13 11:45:00,113.46,113.63,113.34,113.62,8812.0,100.8652,101.0163,100.7585,101.0074,8812.0
2021-05-13 11:50:00,113.6,113.81,113.6,113.81,5449.0,100.9896,101.1763,100.9896,101.1763,5449.0
2021-05-13 11:55:00,113.81,113.81,113.6,113.61,10229.0,101.1763,101.1763,100.9896,100.9985,10229.0
2021-05-13 12:00:00,113.64,113.95,113.61,113.95,13400.0,101.0252,101.3008,100.9985,101.3008,13400.0
2021-05-13 12:05:00,113.95,114.05,113.95,114.0,48515.0,101.3008,101.3897,101.3008,101.3452,48515.0
2021-05-13 12:10:00,114.02,114.08,113.87,113.93,37504.0,101.363,101.4164,101.2297,101.283,37504.0
2021-05-13 12:15:00,113.94,114.06,113.92,114.05,21288.0,101.2919,101.3986,101.2741,101.3897,21288.0
2021-05-13 12:20:00,114.04,114.05,113.85,113.89,9097.0,101.3808,101.3897,101.2119,101.2474,9097.0
2021-05-13 12:25:00,113.92,114.37,113.92,114.25,70807.0,101.2741,101.6742,101.2741,101.5675,70807.0
2021-05-13 12:30:00,114.25,114.26,114.16,114.17,8795.0,101.5675,101.5764,101.4875,101.4964,8795.0
2021-05-13 12:35:00,114.16,114.26,114.05,114.06,10585.0,101.4875,101.5764,101.3897,101.3986,10585.0
2021-05-13 12:40:00,114.06,114.21,113.99,114.09,12762.0,101.3986,101.5319,101.3363,101.4252,12762.0
2021-05-13 12:45:00,114.08,114.34,114.08,114.27,50576.0,101.4164,101.6475,101.4164,101.5853,50576.0
2021-05-13 12:50:00,114.29,114.34,114.11,114.23,9044.0,101.603,101.6475,101.443,101.5497,9044.0
2021-05-13 12:55:00,114.23,114.23,114.03,114.16,12650.0,101.5497,101.5497,101.3719,101.4875,12650.0
2021-05-13 13:00:00,114.16,114.17,113.91,114.16,26248.0,101.4875,101.4964,101.2652,101.4875,26248.0
2021-05-13 13:05:00,114.16,114.46,114.16,114.46,13369.0,101.4875,101.7542,101.4875,101.7542,13369.0
2021-05-13 13:10:00,114.43,114.54,114.39,114.46,15007.0,101.7275,101.8253,101.6919,101.7542,15007.0
2021-05-13 13:15:00,114.46,114.47,114.04,114.04,7742.0,101.7542,101.7631,101.3808,101.3808,7742.0
2021-05-13 13:20:00,114.07,114.07,113.83,113.84,17577.0,101.4075,101.4075,101.1941,101.203,17577.0
2021-05-13 13:25:00,113.84,113.94,113.76,113.91,10690.0,101.203,101.2919,101.1319,101.2652,10690.0
2021-05-13 13:30:00,113.87,113.9,113.68,113.71,10272.0,101.2297,101.2563,101.0608,101.0874,10272.0
2021-05-13 13:35:00,113.66,113.75,113.55,113.7,20064.0,101.043,101.123,100.9452,101.0785,20064.0
2021-05-13 13:40:00,113.72,113.76,113.67,113.76,6528.0,101.0963,101.1319,101.0519,101.1319,6528.0
2021-05-13 13:45:00,113.74,113.79,113.61,113.65,8106.0,101.1141,101.1585,100.9985,101.0341,8106.0
2021-05-13 13:50:00,113.67,113.84,113.67,113.79,8092.0,101.0519,101.203,101.0519,101.1585,8092.0
2021-05-13 13:55:00,113.8,113.8,113.68,113.71,10896.0,101.1674,101.1674,101.0608,101.0874,10896.0
2021-05-13 14:00:00,113.76,113.93,113.67,113.93,26905.0,101.1319,101.283,101.0519,101.283,26905.0
2021-05-13 14:05:00,113.97,114.21,113.96,114.19,7910.0,101.3186,101.5319,101.3097,101.5141,7910.0
2021-05-13 14:10:00,114.17,114.35,114.17,114.22,6976.0,101.4964,101.6564,101.4964,101.5408,6976.0
2021-05-13 14:15:00,114.21,114.28,114.11,114.12,11974.0,101.5319,101.5942,101.443,101.4519,11974.0
2021-05-13 14:20:00,114.1,114.21,113.98,114.11,33401.0,101.4341,101.5319,101.3275,101.443,33401.0
2021-05-13 14:25:00,114.15,114.23,114.1,114.23,15919.0,101.4786,101.5497,101.4341,101.5497,15919.0
2021-05-13 14:30:00,114.23,114.24,114.09,114.17,12514.0,101.5497,101.5586,101.4252,101.4964,12514.0
2021-05-13 14:35:00,114.19,114.25,114.13,114.18,7907.0,101.5141,101.5675,101.4608,101.5053,7907.0
2021-05-13 14:40:00,114.14,114.31,114.09,114.31,8014.0,101.4697,101.6208,101.4252,101.6208,8014.0
2021-05-13 14:45:00,114.28,114.33,114.13,114.24,16275.0,101.5942,101.6386,101.4608,101.5586,16275.0
2021-05-13 14:50:00,114.21,114.23,114.08,114.17,23110.0,101.5319,101.5497,101.4164,101.4964,23110.0
2021-05-13 14:55:00,114.18,114.28,114.11,114.21,7180.0,101.5053,101.5942,101.443,101.5319,7180.0
2021-05-13 15:00:00,114.25,114.38,114.18,114.18,32806.0,101.5675,101.6831,101.5053,101.5053,32806.0
2021-05-13 15:05:00,114.16,114.28,114.12,114.23,13600.0,101.4875,101.5942,101.4519,101.5497,13600.0
2021-05-13 15:10:00,114.22,114.22,114.0,114.01,8272.0,101.5408,101.5408,101.3452,101.3541,8272.0
2021-05-13 15:15:00,114.03,114.12,113.99,113.99,10051.0,101.3719,101.4519,101.3363,101.3363,10051.0
2021-05-13 15:20:00,114.01,114.04,113.89,113.99,12465.0,101.3541,101.3808,101.2474,101.3363,12465.0
2021-05-13 15:25:00,114.03,114.13,113.89,114.02,12121.0,101.3719,101.4608,101.2474,101.363,12121.0
2021-05-13 15:30:00,114.0,114.03,113.94,114.02,24437.0,101.3452,101.3719,101.2919,101.363,24437.0
2021-05-13 15:35:00,114.04,114.08,113.94,113.94,12252.0,101.3808,101.4164,101.2919,101.2919,12252.0
2021-05-13 15:40:00,113.92,113.96,113.82,113.85,24340.0,101.2741,101.3097,101.1852,101.2119,24340.0
2021-05-13 15:45:00,113.85,113.93,113.77,113.82,27698.0,101.2119,101.283,101.1408,101.1852,27698.0
2021-05-13 15:50:00,113.83,113.92,113.6,113.62,27664.0,101.1941,101.2741,100.9896,101.0074,27664.0
2021-05-13 15:55:00,113.62,113.67,113.41,113.51,147755.0,101.0074,101.0519,100.8207,100.9096,147755.0
2021-05-14 09:30:00,114.13,114.53,114.1,114.16,45867.0,101.4608,101.8164,101.4341,101.4875,45867.0
2021-05-14 09:35:00,114.08,114.38,113.93,114.33,43861.0,101.4164,101.6831,101.283,101.6386,43861.0
2021-05-14 09:40:00,114.36,114.46,114.23,114.24,15423.0,101.6653,101.7542,101.5497,101.5586,15423.0
2021-05-14 09:45:00,114.19,114.6,114.18,114.53,12873.0,101.5141,101.8786,101.5053,101.8164,12873.0
2021-05-14 09:50:00,114.65,114.7,114.41,114.49,17766.0,101.9231,101.9675,101.7097,101.7808,17766.0
2021-05-14 09:55:00,114.49,114.78,114.39,114.77,6335.0,101.7808,102.0386,101.6919,102.0298,6335.0
2021-05-14 10:00:00,114.78,114.82,114.52,114.8,33104.0,102.0386,102.0742,101.8075,102.0564,33104.0
2021-05-14 10:05:00,114.8,114.83,114.47,114.5,9554.0,102.0564,102.0831,101.7631,101.7897,9554.0
2021-05-14 10:10:00,114.5,114.5,114.27,114.27,8735.0,101.7897,101.7897,101.5853,101.5853,8735.0
2021-05-14 10:15:00,114.3,114.52,114.29,114.4,10604.0,101.6119,101.8075,101.603,101.7008,10604.0
2021-05-14 10:20:00,114.42,114.58,114.39,114.53,10331.0,101.7186,101.8609,101.6919,101.8164,10331.0
2021-05-14 10:25:00,114.52,114.59,114.23,114.23,11499.0,101.8075,101.8697,101.5497,101.5497,11499.0
2021-05-14 10:30:00,114.23,114.39,114.19,114.25,11936.0,101.5497,101.6919,101.5141,101.5675,11936.0
2021-05-14 10:35:00,114.23,114.33,114.22,114.23,6794.0,101.5497,101.6386,101.5408,101.5497,6794.0
2021-05-14 10:40:00,114.24,114.27,114.09,114.12,21340.0,101.5586,101.5853,101.4252,101.4519,21340.0
2021-05-14 10:45:00,114.13,114.49,114.13,114.47,11390.0,101.4608,101.7808,101.4608,101.7631,11390.0
2021-05-14 10:50:00,114.43,114.59,114.36,114.57,10100.0,101.7275,101.8697,101.6653,101.852,10100.0
2021-05-14 10:55:00,114.61,114.85,114.6,114.83,14625.0,101.8875,102.1009,101.8786,102.0831,14625.0
2021-05-14 11:00:00,114.83,115.01,114.81,114.97,70112.0,102.0831,102.2431,102.0653,102.2076,70112.0
2021-05-14 11:05:00,114.96,115.02,114.8,114.86,10570.0,102.1987,102.252,102.0564,102.1098,10570.0
2021-05-14 11:10:00,114.88,115.03,114.83,115.0,9941.0,102.1275,102.2609,102.0831,102.2342,9941.0
2021-05-14 11:15:00,115.01,115.15,114.95,114.95,7901.0,102.2431,102.3676,102.1898,102.1898,7901.0
2021-05-14 11:20:00,114.91,115.08,114.87,115.08,12564.0,102.1542,102.3053,102.1187,102.3053,12564.0
2021-05-14 11:25:00,115.11,115.16,114.99,115.01,7855.0,102.332,102.3765,102.2253,102.2431,7855.0
2021-05-14 11:30:00,115.02,115.07,114.97,115.04,4632.0,102.252,102.2965,102.2076,102.2698,4632.0
2021-05-14 11:35:00,115.05,115.05,114.89,114.99,6913.0,102.2787,102.2787,102.1364,102.2253,6913.0
2021-05-14 11:40:00,115.04,115.11,114.99,115.01,6604.0,102.2698,102.332,102.2253,102.2431,6604.0
2021-05-14 11:45:00,115.01,115.01,114.86,114.9,17127.0,102.2431,102.2431,102.1098,102.1453,17127.0
2021-05-14 11:50:00,114.88,114.88,114.64,114.67,9959.0,102.1275,102.1275,101.9142,101.9409,9959.0
2021-05-14 11:55:00,114.7,114.77,114.6,114.77,8849.0,101.9675,102.0298,101.8786,102.0298,8849.0
2021-05-14 12:00:00,114.77,114.84,114.69,114.69,15422.0,102.0298,102.092,101.9586,101.9586,15422.0
2021-05-14 12:05:00,114.69,114.72,114.55,114.72,11756.0,101.9586,101.9853,101.8342,101.9853,11756.0
2021-05-14 12:10:00,114.72,114.77,114.66,114.77,5470.0,101.9853,102.0298,101.932,102.0298,5470.0
2021-05-14 12:15:00,114.78,114.81,114.68,114.68,12796.0,102.0386,102.0653,101.9498,101.9498,12796.0
2021-05-14 12:20:00,114.68,114.78,114.6,114.78,7230.0,101.9498,102.0386,101.8786,102.0386,7230.0
2021-05-14 12:25:00,114.83,114.94,114.83,114.94,4131.0,102.0831,102.1809,102.0831,102.1809,4131.0
2021-05-14 12:30:00,114.91,114.96,114.77,114.77,7727.0,102.1542,102.1987,102.0298,102.0298,7727.0
2021-05-14 12:35:00,114.8,114.82,114.74,114.75,7976.0,102.0564,102.0742,102.0031,102.012,7976.0
2021-05-14 12:40:00,114.77,114.8,114.71,114.72,3870.0,102.0298,102.0564,101.9764,101.9853,3870.0
2021-05-14 12:45:00,114.71,114.71,114.57,114.63,10273.0,101.9764,101.9764,101.852,101.9053,10273.0
2021-05-14 12:50:00,114.62,114.89,114.58,114.73,52314.0,101.8964,102.1364,101.8609,101.9942,52314.0
2021-05-14 12:55:00,114.7,114.78,114.63,114.78,10289.0,101.9675,102.0386,101.9053,102.0386,10289.0
2021-05-14 13:00:00,114.81,114.92,114.76,114.87,7233.0,102.0653,102.1631,102.0209,102.1187,7233.0
2021-05-14 13:05:00,114.83,114.94,114.79,114.9,7096.0,102.0831,102.1809,102.0475,102.1453,7096.0
2021-05-14 13:10:00,114.9,115.0,114.83,115.0,8072.0,102.1453,102.2342,102.0831,102.2342,8072.0
2021-05-14 13:15:00,115.01,115.02,114.96,114.99,4396.0,102.2431,102.252,102.1987,102.2253,4396.0
2021-05-14 13:20:00,114.99,115.12,114.99,115.08,3431.0,102.2253,102.3409,102.2253,102.3053,3431.0
2021-05-14 13:25:00,115.07,115.17,115.06,115.17,8176.0,102.2965,102.3854,102.2876,102.3854,8176.0
2021-05-14 13:30:00,115.16,115.18,115.15,115.18,3839.0,102.3765,102.3942,102.3676,102.3942,3839.0
2021-05-14 13:35:00,115.18,115.23,115.17,115.21,7210.0,102.3942,102.4387,102.3854,102.4209,7210.0
2021-05-14 13:40:00,115.18,115.29,115.16,115.28,4488.0,102.3942,102.492,102.3765,102.4831,4488.0
2021-05-14 13:45:00,115.28,115.28,115.12,115.12,7670.0,102.4831,102.4831,102.3409,102.3409,7670.0
2021-05-14 13:50:00,115.12,115.13,114.99,115.01,8325.0,102.3409,102.3498,102.2253,102.2431,8325.0
2021-05-14 13:55:00,115.03,115.08,114.96,114.96,5102.0,102.2609,102.3053,102.1987,102.1987,5102.0
2021-05-14 14:00:00,114.98,115.02,114.96,115.0,8783.0,102.2164,102.252,102.1987,102.2342,8783.0
2021-05-14 14:05:00,115.0,115.07,114.95,115.07,7596.0,102.2342,102.2965,102.1898,102.2965,7596.0
2021-05-14 14:10:00,115.07,115.18,114.97,115.1,19496.0,102.2965,102.3942,102.2076,102.3231,19496.0
2021-05-14 14:15:00,115.1,115.11,114.9,114.9,19186.0,102.3231,102.332,102.1453,102.1453,19186.0
2021-05-14 14:20:00,114.87,114.88,114.72,114.77,12595.0,102.1187,102.1275,101.9853,102.0298,12595.0
2021-05-14 14:25:00,114.77,114.77,114.56,114.56,14337.0,102.0298,102.0298,101.8431,101.8431,14337.0
2021-05-14 14:30:00,114.6,114.76,114.6,114.75,12616.0,101.8786,102.0209,101.8786,102.012,12616.0
2021-05-14 14:35:00,114.73,114.85,114.71,114.71,14498.0,101.9942,102.1009,101.9764,101.9764,14498.0
2021-05-14 14:40:00,114.71,114.81,114.7,114.79,11550.0,101.9764,102.0653,101.9675,102.0475,11550.0
2021-05-14 14:45:00,114.79,114.88,114.78,114.86,23489.0,102.0475,102.1275,102.0386,102.1098,23489.0
2021-05-14 14:50:00,114.89,114.93,114.82,114.89,13148.0,102.1364,102.172,102.0742,102.1364,13148.0
2021-05-14 14:55:00,114.9,114.9,114.78,114.81,10619.0,102.1453,102.1453,102.0386,102.0653,10619.0
2021-05-14 15:00:00,114.8,114.89,114.76,114.88,20940.0,102.0564,102.1364,102.0209,102.1275,20940.0
2021-05-14 15:05:00,114.91,115.02,114.9,115.01,13246.0,102.1542,102.252,102.1453,102.2431,13246.0
2021-05-14 15:10:00,115.01,115.06,114.9,114.97,13686.0,102.2431,102.2876,102.1453,102.2076,13686.0
2021-05-14 15:15:00,114.99,115.03,114.89,114.89,12432.0,102.2253,102.2609,102.1364,102.1364,12432.0
2021-05-14 15:20:00,114.89,114.99,114.86,114.96,12972.0,102.1364,102.2253,102.1098,102.1987,12972.0
2021-05-14 15:25:00,114.97,115.09,114.96,115.09,18121.0,102.2076,102.3142,102.1987,102.3142,18121.0
2021-05-14 15:30:00,115.09,115.09,114.77,114.85,28687.0,102.3142,102.3142,102.0298,102.1009,28687.0
2021-05-14 15:35:00,114.84,114.89,114.66,114.68,25586.0,102.092,102.1364,101.932,101.9498,25586.0
2021-05-14 15:40:00,114.68,114.8,114.66,114.76,27707.0,101.9498,102.0564,101.932,102.0209,27707.0
2021-05-14 15:45:00,114.77,114.9,114.74,114.8,42167.0,102.0298,102.1453,102.0031,102.0564,42167.0
2021-05-14 15:50:00,114.79,114.91,114.66,114.83,52715.0,102.0475,102.1542,101.932,102.0831,52715.0
2021-05-14 15:55:00,114.8,114.9,114.6,114.62,112474.0,102.0564,102.1453,101.8786,101.8964,112474.0
2021-05-17 09:30:00,114.75,114.91,114.29,114.36,32923.0,102.012,102.1542,101.603,101.6653,32923.0
2021-05-17 09:35:00,114.39,114.97,114.3,114.97,8213.0,101.6919,102.2076,101.6119,102.2076,8213.0
2021-05-17 09:40:00,114.93,115.08,114.9,114.9,10290.0,102.172,102.3053,102.1453,102.1453,10290.0
2021-05-17 09:45:00,114.95,114.95,114.57,114.65,5546.0,102.1898,102.1898,101.852,101.9231,5546.0
2021-05-17 09:50:00,114.68,114.71,114.49,114.61,4052.0,101.9498,101.9764,101.7808,101.8875,4052.0
2021-05-17 09:55:00,114.63,114.74,114.57,114.74,4670.0,101.9053,102.0031,101.852,102.0031,4670.0
2021-05-17 10:00:00,114.59,114.72,114.47,114.49,5605.0,101.8697,101.9853,101.7631,101.7808,5605.0
2021-05-17 10:05:00,114.56,114.69,114.38,114.38,5913.0,101.8431,101.9586,101.6831,101.6831,5913.0
2021-05-17 10:10:00,114.38,114.61,114.37,114.56,5145.0,101.6831,101.8875,101.6742,101.8431,5145.0
2021-05-17 10:15:00,114.54,114.65,114.43,114.61,3957.0,101.8253,101.9231,101.7275,101.8875,3957.0
2021-05-17 10:20:00,114.6,114.62,114.41,114.42,7512.0,101.8786,101.8964,101.7097,101.7186,7512.0
2021-05-17 10:25:00,114.4,114.51,114.25,114.25,4146.0,101.7008,101.7986,101.5675,101.5675,4146.0
2021-05-17 10:30:00,114.28,114.32,114.15,114.15,9007.0,101.5942,101.6297,101.4786,101.4786,9007.0
2021-05-17 10:35:00,114.15,114.24,114.09,114.1,9893.0,101.4786,101.5586,101.4252,101.4341,9893.0
2021-05-17 10:40:00,114.08,114.11,113.88,113.93,10827.0,101.4164,101.443,101.2386,101.283,10827.0
2021-05-17 10:45:00,113.95,114.06,113.85,114.01,5852.0,101.3008,101.3986,101.2119,101.3541,5852.0
2021-05-17 10:50:00,114.03,114.17,114.02,114.15,6509.0,101.3719,101.4964,101.363,101.4786,6509.0
2021-05-17 10:55:00,114.12,114.3,114.07,114.13,6814.0,101.4519,101.6119,101.4075,101.4608,6814.0
2021-05-17 11:00:00,114.08,114.18,114.04,114.18,6165.0,101.4164,101.5053,101.3808,101.5053,6165.0
2021-05-17 11:05:00,114.27,114.49,114.27,114.31,7911.0,101.5853,101.7808,101.5853,101.6208,7911.0
2021-05-17 11:10:00,114.29,114.3,114.15,114.23,5142.0,101.603,101.6119,101.4786,101.5497,5142.0
2021-05-17 11:15:00,114.15,114.17,114.02,114.03,2701.0,101.4786,101.4964,101.363,101.3719,2701.0
2021-05-17 11:20:00,114.09,114.13,113.98,113.98,5598.0,101.4252,101.4608,101.3275,101.3275,5598.0
2021-05-17 11:25:00,113.95,114.02,113.83,113.9,6597.0,101.3008,101.363,101.1941,101.2563,6597.0
2021-05-17 11:30:00,113.9,113.93,113.79,113.84,1759.0,101.2563,101.283,101.1585,101.203,1759.0
2021-05-17 11:35:00,113.94,114.02,113.93,113.99,4718.0,101.2919,101.363,101.283,101.3363,4718.0
2021-05-17 11:40:00,113.95,113.97,113.83,113.91,4860.0,101.3008,101.3186,101.1941,101.2652,4860.0
2021-05-17 11:45:00,113.92,114.02,113.92,114.01,3936.0,101.2741,101.363,101.2741,101.3541,3936.0
2021-05-17 11:50:00,114.03,114.05,113.94,114.04,6103.0,101.3719,101.3897,101.2919,101.3808,6103.0
2021-05-17 11:55:00,114.08,114.17,114.02,114.14,6254.0,101.4164,101.4964,101.363,101.4697,6254.0
2021-05-17 12:00:00,114.11,114.23,114.08,114.22,7860.0,101.443,101.5497,101.4164,101.5408,7860.0
2021-05-17 12:05:00,114.22,114.24,114.1,114.16,6493.0,101.5408,101.5586,101.4341,101.4875,6493.0
2021-05-17 12:10:00,114.17,114.21,114.17,114.19,4761.0,101.4964,101.5319,101.4964,101.5141,4761.0
2021-05-17 12:15:00,114.19,114.32,114.16,114.31,5638.0,101.5141,101.6297,101.4875,101.6208,5638.0
2021-05-17 12:20:00,114.32,114.41,114.27,114.39,7848.0,101.6297,101.7097,101.5853,101.6919,7848.0
2021-05-17 12:25:00,114.38,114.44,114.35,114.37,4558.0,101.6831,101.7364,101.6564,101.6742,4558.0
2021-05-17 12:30:00,114.31,114.39,114.25,114.3,5929.0,101.6208,101.6919,101.5675,101.6119,5929.0
2021-05-17 12:35:00,114.31,114.4,114.31,114.37,6142.0,101.6208,101.7008,101.6208,101.6742,6142.0
2021-05-17 12:40:00,114.37,114.47,114.37,114.44,5743.0,101.6742,101.7631,101.6742,101.7364,5743.0
2021-05-17 12:45:00,114.46,114.5,114.4,114.41,3019.0,101.7542,101.7897,101.7008,101.7097,3019.0
2021-05-17 12:50:00,114.42,114.48,114.38,114.44,4221.0,101.7186,101.772,101.6831,101.7364,4221.0
2021-05-17 12:55:00,114.39,114.41,114.34,114.41,2451.0,101.6919,101.7097,101.6475,101.7097,2451.0
2021-05-17 13:00:00,114.38,114.43,114.23,114.26,2487.0,101.6831,101.7275,101.5497,101.5764,2487.0
2021-05-17 13:05:00,114.25,114.27,114.2,114.25,3634.0,101.5675,101.5853,101.523,101.5675,3634.0
2021-05-17 13:10:00,114.22,114.3,114.22,114.3,3653.0,101.5408,101.6119,101.5408,101.6119,3653.0
2021-05-17 13:15:00,114.3,114.35,114.24,114.32,5800.0,101.6119,101.6564,101.5586,101.6297,5800.0
2021-05-17 13:20:00,114.31,114.33,114.27,114.29,2660.0,101.6208,101.6386,101.5853,101.603,2660.0
2021-05-17 13:25:00,114.28,114.31,114.15,114.27,19495.0,101.5942,101.6208,101.4786,101.5853,19495.0
2021-05-17 13:30:00,114.21,114.31,114.17,114.29,5851.0,101.5319,101.6208,101.4964,101.603,5851.0
2021-05-17 13:35:00,114.3,114.38,114.27,114.33,8883.0,101.6119,101.6831,101.5853,101.6386,8883.0
2021-05-17 13:40:00,114.31,114.31,114.15,114.27,8346.0,101.6208,101.6208,101.4786,101.5853,8346.0
2021-05-17 13:45:00,114.26,114.34,114.21,114.22,5954.0,101.5764,101.6475,101.5319,101.5408,5954.0
2021-05-17 13:50:00,114.22,114.22,114.14,114.21,6770.0,101.5408,101.5408,101.4697,101.5319,6770.0
2021-05-17 13:55:00,114.21,114.26,114.17,114.19,2728.0,101.5319,101.5764,101.4964,101.5141,2728.0
2021-05-17 14:00:00,114.19,114.21,114.12,114.2,3356.0,101.5141,101.5319,101.4519,101.523,3356.0
2021-05-17 14:05:00,114.22,114.24,114.17,114.2,3575.0,101.5408,101.5586,101.4964,101.523,3575.0
2021-05-17 14:10:00,114.23,114.24,114.18,114.19,5478.0,101.5497,101.5586,101.5053,101.5141,5478.0
2021-05-17 14:15:00,114.18,114.21,114.12,114.13,4854.0,101.5053,101.5319,101.4519,101.4608,4854.0
2021-05-17 14:20:00,114.16,114.21,114.14,114.16,2916.0,101.4875,101.5319,101.4697,101.4875,2916.0
2021-05-17 14:25:00,114.15,114.33,114.15,114.33,4766.0,101.4786,101.6386,101.4786,101.6386,4766.0
2021-05-17 14:30:00,114.33,114.41,114.31,114.4,7545.0,101.6386,101.7097,101.6208,101.7008,7545.0
2021-05-17 14:35:00,114.4,114.47,114.26,114.26,11613.0,101.7008,101.7631,101.5764,101.5764,11613.0
2021-05-17 14:40:00,114.25,114.28,114.19,114.25,5021.0,101.5675,101.5942,101.5141,101.5675,5021.0
2021-05-17 14:45:00,114.24,114.34,114.22,114.31,3839.0,101.5586,101.6475,101.5408,101.6208,3839.0
2021-05-17 14:50:00,114.31,114.39,114.3,114.39,6354.0,101.6208,101.6919,101.6119,101.6919,6354.0
2021-05-17 14:55:00,114.39,114.46,114.37,114.43,6134.0,101.6919,101.7542,101.6742,101.7275,6134.0
2021-05-17 15:00:00,114.44,114.45,114.38,114.41,3828.0,101.7364,101.7453,101.6831,101.7097,3828.0
2021-05-17 15:05:00,114.41,114.53,114.41,114.47,3747.0,101.7097,101.8164,101.7097,101.7631,3747.0
2021-05-17 15:10:00,114.47,114.54,114.47,114.51,6419.0,101.7631,101.8253,101.7631,101.7986,6419.0
2021-05-17 15:15:00,114.52,114.56,114.45,114.53,13546.0,101.8075,101.8431,101.7453,101.8164,13546.0
2021-05-17 15:20:00,114.54,114.64,114.53,114.61,13972.0,101.8253,101.9142,101.8164,101.8875,13972.0
2021-05-17 15:25:00,114.61,114.61,114.32,114.44,17953.0,101.8875,101.8875,101.6297,101.7364,17953.0
2021-05-17 15:30:00,114.45,114.5,114.35,114.5,24041.0,101.7453,101.7897,101.6564,101.7897,24041.0
2021-05-17 15:35:00,114.42,114.42,114.21,114.21,4291.0,101.7186,101.7186,101.5319,101.5319,4291.0
2021-05-17 15:40:00,114.23,114.46,114.23,114.42,10816.0,101.5497,101.7542,101.5497,101.7186,10816.0
2021-05-17 15:45:00,114.38,114.49,114.34,114.34,14439.0,101.6831,101.7808,101.6475,101.6475,14439.0
2021-05-17 15:50:00,114.31,114.34,114.16,114.31,37559.0,101.6208,101.6475,101.4875,101.6208,37559.0
2021-05-17 15:55:00,114.32,114.43,114.16,114.19,114084.0,101.6297,101.7275,101.4875,101.5141,114084.0
2021-05-18 09:30:00,114.07,114.07,113.39,113.54,30551.0,101.4075,101.4075,100.8029,100.9363,30551.0
2021-05-18 09:35:00,113.48,114.06,113.48,114.06,15116.0,100.883,101.3986,100.883,101.3986,15116.0
2021-05-18 09:40:00,114.02,114.06,113.63,113.74,17248.0,101.363,101.3986,101.0163,101.1141,17248.0
2021-05-18 09:45:00,113.67,113.78,113.61,113.69,8660.0,101.0519,101.1497,100.9985,101.0696,8660.0
2021-05-18 09:50:00,113.69,113.73,113.45,113.73,16546.0,101.0696,101.1052,100.8563,101.1052,16546.0
2021-05-18 09:55:00,113.73,113.77,113.48,113.48,5175.0,101.1052,101.1408,100.883,100.883,5175.0
2021-05-18 10:00:00,113.52,113.83,113.52,113.82,12825.0,100.9185,101.1941,100.9185,101.1852,12825.0
2021-05-18 10:05:00,113.82,113.85,113.62,113.62,11516.0,101.1852,101.2119,101.0074,101.0074,11516.0
2021-05-18 10:10:00,113.61,113.61,113.44,113.51,10918.0,100.9985,100.9985,100.8474,100.9096,10918.0
2021-05-18 10:15:00,113.5,114.07,113.5,114.05,16332.0,100.9007,101.4075,100.9007,101.3897,16332.0
2021-05-18 10:20:00,114.07,114.16,114.02,114.07,11321.0,101.4075,101.4875,101.363,101.4075,11321.0
2021-05-18 10:25:00,114.08,114.23,114.05,114.09,9311.0,101.4164,101.5497,101.3897,101.4252,9311.0
2021-05-18 10:30:00,114.1,114.1,113.89,113.98,4029.0,101.4341,101.4341,101.2474,101.3275,4029.0
2021-05-18 10:35:00,113.9,114.01,113.81,114.01,5273.0,101.2563,101.3541,101.1763,101.3541,5273.0
2021-05-18 10:40:00,114.02,114.1,113.98,114.04,5734.0,101.363,101.4341,101.3275,101.3808,5734.0
2021-05-18 10:45:00,114.06,114.3,114.06,114.3,4069.0,101.3986,101.6119,101.3986,101.6119,4069.0
2021-05-18 10:50:00,114.3,114.54,114.3,114.47,5627.0,101.6119,101.8253,101.6119,101.7631,5627.0
2021-05-18 10:55:00,114.48,114.53,114.43,114.5,8900.0,101.772,101.8164,101.7275,101.7897,8900.0
2021-05-18 11:00:00,114.48,114.69,114.4,114.69,8382.0,101.772,101.9586,101.7008,101.9586,8382.0
2021-05-18 11:05:00,114.71,114.78,114.43,114.47,11110.0,101.9764,102.0386,101.7275,101.7631,11110.0
2021-05-18 11:10:00,114.45,114.55,114.44,114.53,22118.0,101.7453,101.8342,101.7364,101.8164,22118.0
2021-05-18 11:15:00,114.5,114.71,114.5,114.71,8355.0,101.7897,101.9764,101.7897,101.9764,8355.0
2021-05-18 11:20:00,114.7,114.92,114.7,114.92,3703.0,101.9675,102.1631,101.9675,102.1631,3703.0
2021-05-18 11:25:00,114.9,114.91,114.76,114.87,4822.0,102.1453,102.1542,102.0209,102.1187,4822.0
2021-05-18 11:30:00,114.87,114.96,114.87,114.91,8771.0,102.1187,102.1987,102.1187,102.1542,8771.0
2021-05-18 11:35:00,114.89,115.06,114.89,114.95,5764.0,102.1364,102.2876,102.1364,102.1898,5764.0
2021-05-18 11:40:00,114.93,114.94,114.87,114.9,2863.0,102.172,102.1809,102.1187,102.1453,2863.0
2021-05-18 11:45:00,114.87,114.93,114.79,114.91,4114.0,102.1187,102.172,102.0475,102.1542,4114.0
2021-05-18 11:50:00,114.95,115.07,114.95,115.01,5177.0,102.1898,102.2965,102.1898,102.2431,5177.0
2021-05-18 11:55:00,114.99,115.04,114.96,114.96,6823.0,102.2253,102.2698,102.1987,102.1987,6823.0
2021-05-18 12:00:00,114.92,114.94,114.85,114.94,4519.0,102.1631,102.1809,102.1009,102.1809,4519.0
2021-05-18 12:05:00,114.94,115.1,114.94,115.04,7025.0,102.1809,102.3231,102.1809,102.2698,7025.0
2021-05-18 12:10:00,115.01,115.07,115.0,115.05,1401.0,102.2431,102.2965,102.2342,102.2787,1401.0
2021-05-18 12:15:00,115.06,115.1,115.01,115.02,6101.0,102.2876,102.3231,102.2431,102.252,6101.0
2021-05-18 12:20:00,115.02,115.02,114.93,114.98,3085.0,102.252,102.252,102.172,102.2164,3085.0
2021-05-18 12:25:00,114.98,115.03,114.93,115.02,2812.0,102.2164,102.2609,102.172,102.252,2812.0
2021-05-18 12:30:00,115.04,115.04,114.98,115.01,2554.0,102.2698,102.2698,102.2164,102.2431,2554.0
2021-05-18 12:35:00,115.03,115.03,114.89,114.97,6587.0,102.2609,102.2609,102.1364,102.2076,6587.0
2021-05-18 12:40:00,114.94,114.97,114.93,114.95,1523.0,102.1809,102.2076,102.172,102.1898,1523.0
2021-05-18 12:45:00,115.0,115.0,114.94,114.96,1137.0,102.2342,102.2342,102.1809,102.1987,1137.0
2021-05-18 12:50:00,114.98,114.98,114.92,114.94,3853.0,102.2164,102.2164,102.1631,102.1809,3853.0
2021-05-18 12:55:00,114.93,114.93,114.88,114.88,1659.0,102.172,102.172,102.1275,102.1275,1659.0
2021-05-18 13:00:00,114.97,114.97,114.91,114.93,4048.0,102.2076,102.2076,102.1542,102.172,4048.0
2021-05-18 13:05:00,114.91,114.91,114.82,114.91,5601.0,102.1542,102.1542,102.0742,102.1542,5601.0
2021-05-18 13:10:00,114.92,114.96,114.86,114.96,4074.0,102.1631,102.1987,102.1098,102.1987,4074.0
2021-05-18 13:15:00,114.96,114.96,114.85,114.88,3455.0,102.1987,102.1987,102.1009,102.1275,3455.0
2021-05-18 13:20:00,114.85,115.04,114.85,115.03,6106.0,102.1009,102.2698,102.1009,102.2609,6106.0
2021-05-18 13:25:00,115.02,115.1,115.0,115.06,2343.0,102.252,102.3231,102.2342,102.2876,2343.0
2021-05-18 13:30:00,115.02,115.03,114.86,114.95,5804.0,102.252,102.2609,102.1098,102.1898,5804.0
2021-05-18 13:35:00,114.95,115.14,114.94,115.13,9884.0,102.1898,102.3587,102.1809,102.3498,9884.0
2021-05-18 13:40:00,115.13,115.24,115.13,115.24,1699.0,102.3498,102.4476,102.3498,102.4476,1699.0
2021-05-18 13:45:00,115.26,115.31,115.22,115.26,5763.0,102.4654,102.5098,102.4298,102.4654,5763.0
2021-05-18 13:50:00,115.27,115.29,115.23,115.23,3324.0,102.4743,102.492,102.4387,102.4387,3324.0
2021-05-18 13:55:00,115.22,115.3,115.21,115.28,4561.0,102.4298,102.5009,102.4209,102.4831,4561.0
2021-05-18 14:00:00,115.3,115.3,115.2,115.22,2027.0,102.5009,102.5009,102.412,102.4298,2027.0
2021-05-18 14:05:00,115.22,115.27,115.2,115.23,4390.0,102.4298,102.4743,102.412,102.4387,4390.0
2021-05-18 14:10:00,115.25,115.28,115.2,115.26,3326.0,102.4565,102.4831,102.412,102.4654,3326.0
2021-05-18 14:15:00,115.26,115.3,115.19,115.19,3026.0,102.4654,102.5009,102.4031,102.4031,3026.0
2021-05-18 14:20:00,115.22,115.22,115.11,115.17,4115.0,102.4298,102.4298,102.332,102.3854,4115.0
2021-05-18 14:25:00,115.18,115.24,115.17,115.19,9511.0,102.3942,102.4476,102.3854,102.4031,9511.0
2021-05-18 14:30:00,115.21,115.23,115.15,115.15,4372.0,102.4209,102.4387,102.3676,102.3676,4372.0
2021-05-18 14:35:00,115.13,115.16,115.07,115.07,3266.0,102.3498,102.3765,102.2965,102.2965,3266.0
2021-05-18 14:40:00,115.09,115.15,114.98,115.06,3353.0,102.3142,102.3676,102.2164,102.2876,3353.0
2021-05-18 14:45:00,115.05,115.19,115.03,115.17,9860.0,102.2787,102.4031,102.2609,102.3854,9860.0
2021-05-18 14:50:00,115.17,115.27,115.17,115.26,10392.0,102.3854,102.4743,102.3854,102.4654,10392.0
2021-05-18 14:55:00,115.25,115.35,115.23,115.29,5687.0,102.4565,102.5454,102.4387,102.492,5687.0
2021-05-18 15:00:00,115.31,115.31,115.24,115.25,5494.0,102.5098,102.5098,102.4476,102.4565,5494.0
2021-05-18 15:05:00,115.25,115.25,115.13,115.15,5843.0,102.4565,102.4565,102.3498,102.3676,5843.0
2021-05-18 15:10:00,115.15,115.31,115.14,115.31,5992.0,102.3676,102.5098,102.3587,102.5098,5992.0
2021-05-18 15:15:00,115.32,115.38,115.26,115.38,8560.0,102.5187,102.572,102.4654,102.572,8560.0
2021-05-18 15:20:00,115.41,115.49,115.34,115.36,12518.0,102.5987,102.6698,102.5365,102.5543,12518.0
2021-05-18 15:25:00,115.37,115.38,115.22,115.24,11052.0,102.5632,102.572,102.4298,102.4476,11052.0
2021-05-18 15:30:00,115.21,115.39,115.16,115.39,9906.0,102.4209,102.5809,102.3765,102.5809,9906.0
2021-05-18 15:35:00,115.38,115.45,115.34,115.45,13583.0,102.572,102.6343,102.5365,102.6343,13583.0
2021-05-18 15:40:00,115.45,115.52,115.3,115.37,15505.0,102.6343,102.6965,102.5009,102.5632,15505.0
2021-05-18 15:45:00,115.37,115.4,115.13,115.19,14517.0,102.5632,102.5898,102.3498,102.4031,14517.0
2021-05-18 15:50:00,115.18,115.18,114.88,114.93,34591.0,102.3942,102.3942,102.1275,102.172,34591.0
2021-05-18 15:55:00,114.93,115.05,114.87,114.98,106744.0,102.172,102.2787,102.1187,102.2164,106744.0
2021-05-19 09:30:00,114.18,114.3,113.67,114.29,37423.0,101.5053,101.6119,101.0519,101.603,37423.0
2021-05-19 09:35:00,114.3,114.41,113.58,113.93,15918.0,101.6119,101.7097,100.9719,101.283,15918.0
2021-05-19 09:40:00,113.93,114.71,113.93,114.71,13978.0,101.283,101.9764,101.283,101.9764,13978.0
2021-05-19 09:45:00,114.67,114.81,114.36,114.7,19211.0,101.9409,102.0653,101.6653,101.9675,19211.0
2021-05-19 09:50:00,114.64,114.98,114.61,114.94,26465.0,101.9142,102.2164,101.8875,102.1809,26465.0
2021-05-19 09:55:00,114.94,114.99,114.54,114.64,14687.0,102.1809,102.2253,101.8253,101.9142,14687.0
2021-05-19 10:00:00,114.61,115.07,114.61,114.84,20518.0,101.8875,102.2965,101.8875,102.092,20518.0
2021-05-19 10:05:00,114.84,114.87,114.37,114.49,27199.0,102.092,102.1187,101.6742,101.7808,27199.0
2021-05-19 10:10:00,114.46,114.46,114.04,114.11,22717.0,101.7542,101.7542,101.3808,101.443,22717.0
2021-05-19 10:15:00,114.12,114.44,114.03,114.38,13480.0,101.4519,101.7364,101.3719,101.6831,13480.0
2021-05-19 10:20:00,114.37,114.48,114.23,114.23,24881.0,101.6742,101.772,101.5497,101.5497,24881.0
2021-05-19 10:25:00,114.25,114.5,114.22,114.37,11299.0,101.5675,101.7897,101.5408,101.6742,11299.0
2021-05-19 10:30:00,114.37,114.57,114.32,114.48,11955.0,101.6742,101.852,101.6297,101.772,11955.0
2021-05-19 10:35:00,114.52,114.56,114.09,114.09,12980.0,101.8075,101.8431,101.4252,101.4252,12980.0
2021-05-19 10:40:00,114.05,114.06,113.8,113.96,8573.0,101.3897,101.3986,101.1674,101.3097,8573.0
2021-05-19 10:45:00,113.98,114.13,113.96,114.05,9256.0,101.3275,101.4608,101.3097,101.3897,9256.0
2021-05-19 10:50:00,114.02,114.32,113.99,114.17,7887.0,101.363,101.6297,101.3363,101.4964,7887.0
2021-05-19 10:55:00,114.18,114.19,113.93,113.95,9893.0,101.5053,101.5141,101.283,101.3008,9893.0
2021-05-19 11:00:00,113.96,113.98,113.73,113.75,8378.0,101.3097,101.3275,101.1052,101.123,8378.0
2021-05-19 11:05:00,113.76,114.03,113.75,113.97,8025.0,101.1319,101.3719,101.123,101.3186,8025.0
2021-05-19 11:10:00,113.94,114.03,113.91,113.94,5773.0,101.2919,101.3719,101.2652,101.2919,5773.0
2021-05-19 11:15:00,113.98,114.09,113.98,114.09,6508.0,101.3275,101.4252,101.3275,101.4252,6508.0
2021-05-19 11:20:00,114.13,114.27,114.08,114.25,34845.0,101.4608,101.5853,101.4164,101.5675,34845.0
2021-05-19 11:25:00,114.27,114.3,114.11,114.13,29338.0,101.5853,101.6119,101.443,101.4608,29338.0
2021-05-19 11:30:00,114.13,114.14,113.83,113.92,10506.0,101.4608,101.4697,101.1941,101.2741,10506.0
2021-05-19 11:35:00,113.93,113.95,113.72,113.75,13451.0,101.283,101.3008,101.0963,101.123,13451.0
2021-05-19 11:40:00,113.76,113.82,113.63,113.8,9304.0,101.1319,101.1852,101.0163,101.1674,9304.0
2021-05-19 11:45:00,113.81,113.86,113.72,113.78,4936.0,101.1763,101.2208,101.0963,101.1497,4936.0
2021-05-19 11:50:00,113.81,113.96,113.79,113.96,7060.0,101.1763,101.3097,101.1585,101.3097,7060.0
2021-05-19 11:55:00,113.99,114.05,113.98,114.04,5414.0,101.3363,101.3897,101.3275,101.3808,5414.0
2021-05-19 12:00:00,114.1,114.16,114.04,114.13,10518.0,101.4341,101.4875,101.3808,101.4608,10518.0
2021-05-19 12:05:00,114.13,114.19,114.1,114.18,8296.0,101.4608,101.5141,101.4341,101.5053,8296.0
2021-05-19 12:10:00,114.21,114.25,114.18,114.25,5700.0,101.5319,101.5675,101.5053,101.5675,5700.0
2021-05-19 12:15:00,114.24,114.36,114.2,114.35,6249.0,101.5586,101.6653,101.523,101.6564,6249.0
2021-05-19 12:20:00,114.37,114.4,114.29,114.37,7706.0,101.6742,101.7008,101.603,101.6742,7706.0
2021-05-19 12:25:00,114.36,114.38,114.28,114.28,7005.0,101.6653,101.6831,101.5942,101.5942,7005.0
2021-05-19 12:30:00,114.28,114.46,114.25,114.43,7051.0,101.5942,101.7542,101.5675,101.7275,7051.0
2021-05-19 12:35:00,114.45,114.59,114.44,114.56,7823.0,101.7453,101.8697,101.7364,101.8431,7823.0
2021-05-19 12:40:00,114.54,114.65,114.54,114.57,8967.0,101.8253,101.9231,101.8253,101.852,8967.0
2021-05-19 12:45:00,114.56,114.71,114.55,114.66,9077.0,101.8431,101.9764,101.8342,101.932,9077.0
2021-05-19 12:50:00,114.62,114.73,114.62,114.71,6437.0,101.8964,101.9942,101.8964,101.9764,6437.0
2021-05-19 12:55:00,114.72,114.73,114.69,114.7,5194.0,101.9853,101.9942,101.9586,101.9675,5194.0
2021-05-19 13:00:00,114.71,114.75,114.6,114.63,6097.0,101.9764,102.012,101.8786,101.9053,6097.0
2021-05-19 13:05:00,114.55,114.67,114.52,114.63,5787.0,101.8342,101.9409,101.8075,101.9053,5787.0
2021-05-19 13:10:00,114.64,114.77,114.62,114.75,6340.0,101.9142,102.0298,101.8964,102.012,6340.0
2021-05-19 13:15:00,114.76,114.78,114.67,114.71,7105.0,102.0209,102.0386,101.9409,101.9764,7105.0
2021-05-19 13:20:00,114.72,114.73,114.57,114.58,6004.0,101.9853,101.9942,101.852,101.8609,6004.0
2021-05-19 13:25:00,114.57,114.7,114.57,114.7,5467.0,101.852,101.9675,101.852,101.9675,5467.0
2021-05-19 13:30:00,114.66,114.66,114.49,114.51,5644.0,101.932,101.932,101.7808,101.7986,5644.0
2021-05-19 13:35:00,114.51,114.57,114.39,114.55,9584.0,101.7986,101.852,101.6919,101.8342,9584.0
2021-05-19 13:40:00,114.55,114.56,114.48,114.52,4942.0,101.8342,101.8431,101.772,101.8075,4942.0
2021-05-19 13:45:00,114.52,114.59,114.52,114.54,6507.0,101.8075,101.8697,101.8075,101.8253,6507.0
2021-05-19 13:50:00,114.54,114.61,114.51,114.58,10087.0,101.8253,101.8875,101.7986,101.8609,10087.0
2021-05-19 13:55:00,114.6,114.62,114.55,114.57,5963.0,101.8786,101.8964,101.8342,101.852,5963.0
2021-05-19 14:00:00,114.59,114.68,114.26,114.28,10047.0,101.8697,101.9498,101.5764,101.5942,10047.0
2021-05-19 14:05:00,114.28,114.44,114.17,114.36,6623.0,101.5942,101.7364,101.4964,101.6653,6623.0
2021-05-19 14:10:00,114.37,114.43,114.28,114.43,7592.0,101.6742,101.7275,101.5942,101.7275,7592.0
2021-05-19 14:15:00,114.41,114.42,114.22,114.28,7350.0,101.7097,101.7186,101.5408,101.5942,7350.0
2021-05-19 14:20:00,114.32,114.73,114.32,114.7,11425.0,101.6297,101.9942,101.6297,101.9675,11425.0
2021-05-19 14:25:00,114.67,114.69,114.61,114.69,8376.0,101.9409,101.9586,101.8875,101.9586,8376.0
2021-05-19 14:30:00,114.68,114.79,114.57,114.61,18390.0,101.9498,102.0475,101.852,101.8875,18390.0
2021-05-19 14:35:00,114.57,114.69,114.39,114.39,8289.0,101.852,101.9586,101.6919,101.6919,8289.0
2021-05-19 14:40:00,114.38,114.46,114.32,114.34,5526.0,101.6831,101.7542,101.6297,101.6475,5526.0
2021-05-19 14:45:00,114.36,114.44,114.29,114.41,5935.0,101.6653,101.7364,101.603,101.7097,5935.0
2021-05-19 14:50:00,114.47,114.47,114.33,114.35,11296.0,101.7631,101.7631,101.6386,101.6564,11296.0
2021-05-19 14:55:00,114.39,114.57,114.36,114.37,13607.0,101.6919,101.852,101.6653,101.6742,13607.0
2021-05-19 15:00:00,114.38,114.4,114.26,114.31,12957.0,101.6831,101.7008,101.5764,101.6208,12957.0
2021-05-19 15:05:00,114.34,114.59,114.27,114.59,11302.0,101.6475,101.8697,101.5853,101.8697,11302.0
2021-05-19 15:10:00,114.58,114.74,114.57,114.65,14048.0,101.8609,102.0031,101.852,101.9231,14048.0
2021-05-19 15:15:00,114.67,114.69,114.59,114.6,9595.0,101.9409,101.9586,101.8697,101.8786,9595.0
2021-05-19 15:20:00,114.63,114.81,114.61,114.74,15546.0,101.9053,102.0653,101.8875,102.0031,15546.0
2021-05-19 15:25:00,114.79,114.89,114.7,114.89,11141.0,102.0475,102.1364,101.9675,102.1364,11141.0
2021-05-19 15:30:00,114.89,114.89,114.63,114.77,19877.0,102.1364,102.1364,101.9053,102.0298,19877.0
2021-05-19 15:35:00,114.77,114.83,114.7,114.83,26333.0,102.0298,102.0831,101.9675,102.0831,26333.0
2021-05-19 15:40:00,114.82,114.87,114.74,114.82,26676.0,102.0742,102.1187,102.0031,102.0742,26676.0
2021-05-19 15:45:00,114.81,114.89,114.75,114.87,31373.0,102.0653,102.1364,102.012,102.1187,31373.0
2021-05-19 15:50:00,114.89,115.2,114.84,115.17,59531.0,102.1364,102.412,102.092,102.3854,59531.0
2021-05-19 15:55:00,115.16,115.39,115.13,115.3,154385.0,102.3765,102.5809,102.3498,102.5009,154385.0
2021-05-20 09:30:00,115.62,115.82,115.25,115.75,27930.0,102.7854,102.9632,102.4565,102.901,27930.0
2021-05-20 09:35:00,115.78,116.25,115.77,116.25,22059.0,102.9276,103.3455,102.9188,103.3455,22059.0
2021-05-20 09:40:00,116.31,116.62,116.31,116.56,19100.0,103.3988,103.6744,103.3988,103.6211,19100.0
2021-05-20 09:45:00,116.56,116.87,116.54,116.83,19224.0,103.6211,103.8966,103.6033,103.8611,19224.0
2021-05-20 09:50:00,116.81,116.81,116.41,116.44,26188.0,103.8433,103.8433,103.4877,103.5144,26188.0
2021-05-20 09:55:00,116.43,116.46,116.21,116.4,9505.0,103.5055,103.5322,103.3099,103.4788,9505.0
2021-05-20 10:00:00,116.34,116.41,116.12,116.15,6708.0,103.4255,103.4877,103.2299,103.2566,6708.0
2021-05-20 10:05:00,116.16,116.17,116.06,116.17,4595.0,103.2655,103.2744,103.1766,103.2744,4595.0
2021-05-20 10:10:00,116.22,116.27,116.12,116.15,4070.0,103.3188,103.3632,103.2299,103.2566,4070.0
2021-05-20 10:15:00,116.23,116.58,116.23,116.44,6949.0,103.3277,103.6388,103.3277,103.5144,6949.0
2021-05-20 10:20:00,116.47,116.6,116.4,116.58,3255.0,103.541,103.6566,103.4788,103.6388,3255.0
2021-05-20 10:25:00,116.59,116.75,116.57,116.67,6490.0,103.6477,103.79,103.6299,103.7188,6490.0
2021-05-20 10:30:00,116.67,116.72,116.55,116.6,3533.0,103.7188,103.7633,103.6122,103.6566,3533.0
2021-05-20 10:35:00,116.65,116.74,116.56,116.74,4810.0,103.7011,103.7811,103.6211,103.7811,4810.0
2021-05-20 10:40:00,116.78,116.78,116.6,116.71,4104.0,103.8166,103.8166,103.6566,103.7544,4104.0
2021-05-20 10:45:00,116.69,116.89,116.68,116.84,11406.0,103.7366,103.9144,103.7277,103.87,11406.0
2021-05-20 10:50:00,116.79,116.99,116.62,116.93,12529.0,103.8255,104.0033,103.6744,103.95,12529.0
2021-05-20 10:55:00,116.95,117.0,116.86,116.87,4731.0,103.9678,104.0122,103.8878,103.8966,4731.0
2021-05-20 11:00:00,116.89,117.0,116.88,116.91,8415.0,103.9144,104.0122,103.9055,103.9322,8415.0
2021-05-20 11:05:00,116.95,117.1,116.94,117.06,8248.0,103.9678,104.1011,103.9589,104.0656,8248.0
2021-05-20 11:10:00,117.06,117.06,116.85,116.89,5623.0,104.0656,104.0656,103.8789,103.9144,5623.0
2021-05-20 11:15:00,116.94,116.95,116.87,116.89,3506.0,103.9589,103.9678,103.8966,103.9144,3506.0
2021-05-20 11:20:00,116.89,116.98,116.85,116.94,6739.0,103.9144,103.9944,103.8789,103.9589,6739.0
2021-05-20 11:25:00,116.96,117.17,116.92,117.15,9356.0,103.9767,104.1633,103.9411,104.1456,9356.0
2021-05-20 11:30:00,117.19,117.34,117.18,117.31,10822.0,104.1811,104.3145,104.1722,104.2878,10822.0
2021-05-20 11:35:00,117.31,117.35,117.23,117.31,4766.0,104.2878,104.3234,104.2167,104.2878,4766.0
2021-05-20 11:40:00,117.32,117.46,117.28,117.4,9716.0,104.2967,104.4212,104.2611,104.3678,9716.0
2021-05-20 11:45:00,117.41,117.56,117.38,117.51,18757.0,104.3767,104.5101,104.35,104.4656,18757.0
2021-05-20 11:50:00,117.53,117.61,117.5,117.53,34320.0,104.4834,104.5545,104.4567,104.4834,34320.0
2021-05-20 11:55:00,117.51,117.61,117.29,117.32,13914.0,104.4656,104.5545,104.27,104.2967,13914.0
2021-05-20 12:00:00,117.3,117.36,117.23,117.3,16131.0,104.2789,104.3323,104.2167,104.2789,16131.0
2021-05-20 12:05:00,117.29,117.33,117.24,117.31,11086.0,104.27,104.3056,104.2256,104.2878,11086.0
2021-05-20 12:10:00,117.3,117.36,117.23,117.25,7001.0,104.2789,104.3323,104.2167,104.2345,7001.0
2021-05-20 12:15:00,117.26,117.34,117.2,117.2,18916.0,104.2434,104.3145,104.19,104.19,18916.0
2021-05-20 12:20:00,117.21,117.27,117.2,117.22,9507.0,104.1989,104.2522,104.19,104.2078,9507.0
2021-05-20 12:25:00,117.23,117.47,117.22,117.43,17820.0,104.2167,104.43,104.2078,104.3945,17820.0
2021-05-20 12:30:00,117.45,117.48,117.41,117.41,7685.0,104.4123,104.4389,104.3767,104.3767,7685.0
2021-05-20 12:35:00,117.4,117.4,117.22,117.27,25667.0,104.3678,104.3678,104.2078,104.2522,25667.0
2021-05-20 12:40:00,117.28,117.28,117.19,117.25,8862.0,104.2611,104.2611,104.1811,104.2345,8862.0
2021-05-20 12:45:00,117.26,117.43,117.25,117.37,18282.0,104.2434,104.3945,104.2345,104.3411,18282.0
2021-05-20 12:50:00,117.41,117.41,117.32,117.37,6675.0,104.3767,104.3767,104.2967,104.3411,6675.0
2021-05-20 12:55:00,117.38,117.49,117.33,117.47,25918.0,104.35,104.4478,104.3056,104.43,25918.0
2021-05-20 13:00:00,117.46,117.46,117.32,117.35,6463.0,104.4212,104.4212,104.2967,104.3234,6463.0
2021-05-20 13:05:00,117.36,117.49,117.36,117.45,13302.0,104.3323,104.4478,104.3323,104.4123,13302.0
2021-05-20 13:10:00,117.44,117.45,117.26,117.26,14207.0,104.4034,104.4123,104.2434,104.2434,14207.0
2021-05-20 13:15:00,117.31,117.46,117.31,117.44,7674.0,104.2878,104.4212,104.2878,104.4034,7674.0
2021-05-20 13:20:00,117.46,117.48,117.33,117.45,20202.0,104.4212,104.4389,104.3056,104.4123,20202.0
2021-05-20 13:25:00,117.44,117.47,117.38,117.4,8128.0,104.4034,104.43,104.35,104.3678,8128.0
2021-05-20 13:30:00,117.38,117.5,117.37,117.44,18867.0,104.35,104.4567,104.3411,104.4034,18867.0
2021-05-20 13:35:00,117.45,117.46,117.31,117.32,8825.0,104.4123,104.4212,104.2878,104.2967,8825.0
2021-05-20 13:40:00,117.34,117.53,117.31,117.53,17807.0,104.3145,104.4834,104.2878,104.4834,17807.0
2021-05-20 13:45:00,117.52,117.52,117.4,117.42,11350.0,104.4745,104.4745,104.3678,104.3856,11350.0
2021-05-20 13:50:00,117.44,117.5,117.35,117.47,43333.0,104.4034,104.4567,104.3234,104.43,43333.0
2021-05-20 13:55:00,117.44,117.46,117.36,117.45,9111.0,104.4034,104.4212,104.3323,104.4123,9111.0
2021-05-20 14:00:00,117.47,117.53,117.43,117.46,14375.0,104.43,104.4834,104.3945,104.4212,14375.0
2021-05-20 14:05:00,117.46,117.54,117.42,117.44,19681.0,104.4212,104.4923,104.3856,104.4034,19681.0
2021-05-20 14:10:00,117.44,117.47,117.26,117.26,12270.0,104.4034,104.43,104.2434,104.2434,12270.0
2021-05-20 14:15:00,117.27,117.33,117.2,117.28,12640.0,104.2522,104.3056,104.19,104.2611,12640.0
2021-05-20 14:20:00,117.28,117.35,117.27,117.35,12021.0,104.2611,104.3234,104.2522,104.3234,12021.0
2021-05-20 14:25:00,117.36,117.44,117.36,117.44,11975.0,104.3323,104.4034,104.3323,104.4034,11975.0
2021-05-20 14:30:00,117.45,117.48,117.41,117.45,20206.0,104.4123,104.4389,104.3767,104.4123,20206.0
2021-05-20 14:35:00,117.48,117.51,117.44,117.46,15619.0,104.4389,104.4656,104.4034,104.4212,15619.0
2021-05-20 14:40:00,117.45,117.57,117.45,117.53,19090.0,104.4123,104.5189,104.4123,104.4834,19090.0
2021-05-20 14:45:00,117.53,117.55,117.42,117.48,14715.0,104.4834,104.5012,104.3856,104.4389,14715.0
2021-05-20 14:50:00,117.48,117.56,117.42,117.56,15970.0,104.4389,104.5101,104.3856,104.5101,15970.0
2021-05-20 14:55:00,117.55,117.56,117.34,117.43,17127.0,104.5012,104.5101,104.3145,104.3945,17127.0
2021-05-20 15:00:00,117.43,117.45,117.34,117.36,12083.0,104.3945,104.4123,104.3145,104.3323,12083.0
2021-05-20 15:05:00,117.35,117.42,117.29,117.42,11965.0,104.3234,104.3856,104.27,104.3856,11965.0
2021-05-20 15:10:00,117.42,117.54,117.39,117.47,18651.0,104.3856,104.4923,104.3589,104.43,18651.0
2021-05-20 15:15:00,117.49,117.65,117.49,117.61,10964.0,104.4478,104.5901,104.4478,104.5545,10964.0
2021-05-20 15:20:00,117.57,117.72,117.56,117.71,15103.0,104.5189,104.6523,104.5101,104.6434,15103.0
2021-05-20 15:25:00,117.7,117.76,117.68,117.72,16569.0,104.6345,104.6878,104.6167,104.6523,16569.0
2021-05-20 15:30:00,117.75,117.79,117.65,117.65,19673.0,104.679,104.7145,104.5901,104.5901,19673.0
2021-05-20 15:35:00,117.67,117.72,117.61,117.61,28079.0,104.6078,104.6523,104.5545,104.5545,28079.0
2021-05-20 15:40:00,117.63,117.67,117.53,117.61,32406.0,104.5723,104.6078,104.4834,104.5545,32406.0
2021-05-20 15:45:00,117.61,117.78,117.46,117.47,57415.0,104.5545,104.7056,104.4212,104.43,57415.0
2021-05-20 15:50:00,117.49,117.55,117.23,117.45,119001.0,104.4478,104.5012,104.2167,104.4123,119001.0
2021-05-20 15:55:00,117.45,117.45,117.21,117.38,162129.0,104.4123,104.4123,104.1989,104.35,162129.0
2021-05-21 09:30:00,117.22,118.0,117.08,117.77,132470.0,104.2078,104.9012,104.0833,104.6967,132470.0
2021-05-21 09:35:00,117.8,117.99,117.32,117.33,25593.0,104.7234,104.8923,104.2967,104.3056,25593.0
2021-05-21 09:40:00,117.32,117.34,116.97,117.27,12061.0,104.2967,104.3145,103.9855,104.2522,12061.0
2021-05-21 09:45:00,117.26,117.36,117.02,117.15,9750.0,104.2434,104.3323,104.03,104.1456,9750.0
2021-05-21 09:50:00,117.12,117.28,117.01,117.1,8426.0,104.1189,104.2611,104.0211,104.1011,8426.0
2021-05-21 09:55:00,117.04,117.35,116.99,117.34,14382.0,104.0478,104.3234,104.0033,104.3145,14382.0
2021-05-21 10:00:00,117.36,117.49,117.09,117.12,41447.0,104.3323,104.4478,104.0922,104.1189,41447.0
2021-05-21 10:05:00,117.1,117.28,116.99,117.27,24357.0,104.1011,104.2611,104.0033,104.2522,24357.0
2021-05-21 10:10:00,117.29,117.79,117.29,117.43,23239.0,104.27,104.7145,104.27,104.3945,23239.0
2021-05-21 10:15:00,117.43,117.7,117.42,117.46,16910.0,104.3945,104.6345,104.3856,104.4212,16910.0
2021-05-21 10:20:00,117.44,117.51,117.11,117.11,3293.0,104.4034,104.4656,104.11,104.11,3293.0
2021-05-21 10:25:00,117.1,117.22,117.04,117.13,13199.0,104.1011,104.2078,104.0478,104.1278,13199.0
2021-05-21 10:30:00,117.15,117.27,117.12,117.18,13474.0,104.1456,104.2522,104.1189,104.1722,13474.0
2021-05-21 10:35:00,117.19,117.26,117.13,117.26,14126.0,104.1811,104.2434,104.1278,104.2434,14126.0
2021-05-21 10:40:00,117.28,117.35,117.25,117.3,7488.0,104.2611,104.3234,104.2345,104.2789,7488.0
2021-05-21 10:45:00,117.3,117.63,117.28,117.56,29023.0,104.2789,104.5723,104.2611,104.5101,29023.0
2021-05-21 10:50:00,117.55,117.68,117.5,117.5,14674.0,104.5012,104.6167,104.4567,104.4567,14674.0
2021-05-21 10:55:00,117.5,117.56,117.37,117.37,4332.0,104.4567,104.5101,104.3411,104.3411,4332.0
2021-05-21 11:00:00,117.36,117.55,117.34,117.53,10573.0,104.3323,104.5012,104.3145,104.4834,10573.0
2021-05-21 11:05:00,117.55,117.66,117.54,117.56,8605.0,104.5012,104.599,104.4923,104.5101,8605.0
2021-05-21 11:10:00,117.56,117.68,117.49,117.68,8156.0,104.5101,104.6167,104.4478,104.6167,8156.0
2021-05-21 11:15:00,117.67,117.8,117.66,117.73,8071.0,104.6078,104.7234,104.599,104.6612,8071.0
2021-05-21 11:20:00,117.74,117.8,117.59,117.61,6789.0,104.6701,104.7234,104.5367,104.5545,6789.0
2021-05-21 11:25:00,117.6,117.63,117.44,117.44,4026.0,104.5456,104.5723,104.4034,104.4034,4026.0
2021-05-21 11:30:00,117.4,117.65,117.39,117.53,24107.0,104.3678,104.5901,104.3589,104.4834,24107.0
2021-05-21 11:35:00,117.51,117.56,117.43,117.43,7881.0,104.4656,104.5101,104.3945,104.3945,7881.0
2021-05-21 11:40:00,117.45,117.45,117.39,117.42,3916.0,104.4123,104.4123,104.3589,104.3856,3916.0
2021-05-21 11:45:00,117.37,117.47,117.34,117.4,9771.0,104.3411,104.43,104.3145,104.3678,9771.0
2021-05-21 11:50:00,117.38,117.46,117.36,117.42,23669.0,104.35,104.4212,104.3323,104.3856,23669.0
2021-05-21 11:55:00,117.42,117.45,117.31,117.35,7090.0,104.3856,104.4123,104.2878,104.3234,7090.0
2021-05-21 12:00:00,117.33,117.4,117.32,117.38,16671.0,104.3056,104.3678,104.2967,104.35,16671.0
2021-05-21 12:05:00,117.37,117.39,116.99,117.02,7432.0,104.3411,104.3589,104.0033,104.03,7432.0
2021-05-21 12:10:00,117.03,117.14,117.0,117.12,6266.0,104.0389,104.1367,104.0122,104.1189,6266.0
2021-05-21 12:15:00,117.14,117.17,117.02,117.02,3463.0,104.1367,104.1633,104.03,104.03,3463.0
2021-05-21 12:20:00,117.02,117.1,117.0,117.03,9222.0,104.03,104.1011,104.0122,104.0389,9222.0
2021-05-21 12:25:00,117.04,117.1,116.98,117.1,12039.0,104.0478,104.1011,103.9944,104.1011,12039.0
2021-05-21 12:30:00,117.12,117.25,117.11,117.21,21804.0,104.1189,104.2345,104.11,104.1989,21804.0
2021-05-21 12:35:00,117.23,117.32,117.22,117.29,13582.0,104.2167,104.2967,104.2078,104.27,13582.0
2021-05-21 12:40:00,117.3,117.36,117.2,117.23,31261.0,104.2789,104.3323,104.19,104.2167,31261.0
2021-05-21 12:45:00,117.23,117.24,117.15,117.17,7123.0,104.2167,104.2256,104.1456,104.1633,7123.0
2021-05-21 12:50:00,117.13,117.31,117.13,117.3,17650.0,104.1278,104.2878,104.1278,104.2789,17650.0
2021-05-21 12:55:00,117.29,117.33,117.09,117.32,13343.0,104.27,104.3056,104.0922,104.2967,13343.0
2021-05-21 13:00:00,117.32,117.42,117.27,117.35,17371.0,104.2967,104.3856,104.2522,104.3234,17371.0
2021-05-21 13:05:00,117.35,117.35,117.24,117.27,9260.0,104.3234,104.3234,104.2256,104.2522,9260.0
2021-05-21 13:10:00,117.24,117.39,117.24,117.37,5196.0,104.2256,104.3589,104.2256,104.3411,5196.0
2021-05-21 13:15:00,117.35,117.44,117.33,117.43,4851.0,104.3234,104.4034,104.3056,104.3945,4851.0
2021-05-21 13:20:00,117.43,117.55,117.42,117.54,12670.0,104.3945,104.5012,104.3856,104.4923,12670.0
2021-05-21 13:25:00,117.53,117.6,117.52,117.6,3479.0,104.4834,104.5456,104.4745,104.5456,3479.0
2021-05-21 13:30:00,117.56,117.57,117.52,117.55,6683.0,104.5101,104.5189,104.4745,104.5012,6683.0
2021-05-21 13:35:00,117.57,117.66,117.56,117.56,9144.0,104.5189,104.599,104.5101,104.5101,9144.0
2021-05-21 13:40:00,117.57,117.57,117.5,117.54,14114.0,104.5189,104.5189,104.4567,104.4923,14114.0
2021-05-21 13:45:00,117.53,117.54,117.47,117.53,8115.0,104.4834,104.4923,104.43,104.4834,8115.0
2021-05-21 13:50:00,117.54,117.55,117.5,117.5,5860.0,104.4923,104.5012,104.4567,104.4567,5860.0
2021-05-21 13:55:00,117.51,117.54,117.48,117.5,9997.0,104.4656,104.4923,104.4389,104.4567,9997.0
2021-05-21 14:00:00,117.49,117.51,117.45,117.49,11558.0,104.4478,104.4656,104.4123,104.4478,11558.0
2021-05-21 14:05:00,117.5,117.56,117.41,117.56,17499.0,104.4567,104.5101,104.3767,104.5101,17499.0
2021-05-21 14:10:00,117.56,117.56,117.5,117.51,5945.0,104.5101,104.5101,104.4567,104.4656,5945.0
2021-05-21 14:15:00,117.52,117.55,117.48,117.52,7065.0,104.4745,104.5012,104.4389,104.4745,7065.0
2021-05-21 14:20:00,117.52,117.54,117.49,117.5,5354.0,104.4745,104.4923,104.4478,104.4567,5354.0
2021-05-21 14:25:00,117.5,117.5,117.41,117.44,9474.0,104.4567,104.4567,104.3767,104.4034,9474.0
2021-05-21 14:30:00,117.44,117.49,117.44,117.46,4031.0,104.4034,104.4478,104.4034,104.4212,4031.0
2021-05-21 14:35:00,117.46,117.52,117.33,117.4,13190.0,104.4212,104.4745,104.3056,104.3678,13190.0
2021-05-21 14:40:00,117.38,117.49,117.38,117.48,6012.0,104.35,104.4478,104.35,104.4389,6012.0
2021-05-21 14:45:00,117.5,117.54,117.49,117.54,6268.0,104.4567,104.4923,104.4478,104.4923,6268.0
2021-05-21 14:50:00,117.55,117.58,117.53,117.56,6412.0,104.5012,104.5278,104.4834,104.5101,6412.0
2021-05-21 14:55:00,117.55,117.58,117.5,117.5,14366.0,104.5012,104.5278,104.4567,104.4567,14366.0
2021-05-21 15:00:00,117.49,117.49,117.41,117.45,11533.0,104.4478,104.4478,104.3767,104.4123,11533.0
2021-05-21 15:05:00,117.45,117.53,117.44,117.47,11885.0,104.4123,104.4834,104.4034,104.43,11885.0
2021-05-21 15:10:00,117.47,117.65,117.44,117.6,16860.0,104.43,104.5901,104.4034,104.5456,16860.0
2021-05-21 15:15:00,117.61,117.7,117.6,117.64,9939.0,104.5545,104.6345,104.5456,104.5812,9939.0
2021-05-21 15:20:00,117.66,117.74,117.63,117.74,15278.0,104.599,104.6701,104.5723,104.6701,15278.0
2021-05-21 15:25:00,117.74,117.75,117.63,117.71,14451.0,104.6701,104.679,104.5723,104.6434,14451.0
2021-05-21 15:30:00,117.72,117.72,117.59,117.62,18663.0,104.6523,104.6523,104.5367,104.5634,18663.0
2021-05-21 15:35:00,117.61,117.7,117.57,117.66,35864.0,104.5545,104.6345,104.5189,104.599,35864.0
2021-05-21 15:40:00,117.65,117.71,117.46,117.55,37479.0,104.5901,104.6434,104.4212,104.5012,37479.0
2021-05-21 15:45:00,117.55,117.56,117.41,117.55,35825.0,104.5012,104.5101,104.3767,104.5012,35825.0
2021-05-21 15:50:00,117.57,117.67,117.49,117.51,62354.0,104.5189,104.6078,104.4478,104.4656,62354.0
2021-05-21 15:55:00,117.52,117.55,117.32,117.49,201442.0,104.4745,104.5012,104.2967,104.4478,201442.0
2021-05-24 09:30:00,118.11,118.2,117.6,117.85,34986.0,104.999,105.079,104.5456,104.7679,34986.0
2021-05-24 09:35:00,117.78,118.23,117.65,118.23,16202.0,104.7056,105.1057,104.5901,105.1057,16202.0
2021-05-24 09:40:00,118.24,118.28,117.94,117.94,12581.0,105.1146,105.1501,104.8479,104.8479,12581.0
2021-05-24 09:45:00,117.94,118.0,117.82,117.84,6077.0,104.8479,104.9012,104.7412,104.759,6077.0
2021-05-24 09:50:00,117.9,117.98,117.77,117.79,10190.0,104.8123,104.8834,104.6967,104.7145,10190.0
2021-05-24 09:55:00,117.76,118.15,117.7,118.11,21908.0,104.6878,105.0346,104.6345,104.999,21908.0
2021-05-24 10:00:00,118.11,118.26,117.99,118.1,20378.0,104.999,105.1323,104.8923,104.9901,20378.0
2021-05-24 10:05:00,118.09,118.17,118.07,118.11,11960.0,104.9812,105.0523,104.9634,104.999,11960.0
2021-05-24 10:10:00,118.1,118.36,118.02,118.29,11361.0,104.9901,105.2212,104.919,105.159,11361.0
2021-05-24 10:15:00,118.31,118.36,118.23,118.27,21545.0,105.1768,105.2212,105.1057,105.1412,21545.0
2021-05-24 10:20:00,118.29,118.34,118.11,118.22,13144.0,105.159,105.2035,104.999,105.0968,13144.0
2021-05-24 10:25:00,118.21,118.36,118.15,118.25,14458.0,105.0879,105.2212,105.0346,105.1235,14458.0
2021-05-24 10:30:00,118.17,118.3,118.17,118.25,10746.0,105.0523,105.1679,105.0523,105.1235,10746.0
2021-05-24 10:35:00,118.23,118.29,118.13,118.2,12880.0,105.1057,105.159,105.0168,105.079,12880.0
2021-05-24 10:40:00,118.2,118.33,118.18,118.28,11557.0,105.079,105.1946,105.0612,105.1501,11557.0
2021-05-24 10:45:00,118.29,118.32,118.17,118.24,17805.0,105.159,105.1857,105.0523,105.1146,17805.0
2021-05-24 10:50:00,118.25,118.27,118.05,118.06,16070.0,105.1235,105.1412,104.9457,104.9545,16070.0
2021-05-24 10:55:00,118.07,118.31,118.07,118.25,12736.0,104.9634,105.1768,104.9634,105.1235,12736.0
2021-05-24 11:00:00,118.22,118.23,118.03,118.09,16136.0,105.0968,105.1057,104.9279,104.9812,16136.0
2021-05-24 11:05:00,118.05,118.1,118.02,118.07,12533.0,104.9457,104.9901,104.919,104.9634,12533.0
2021-05-24 11:10:00,118.08,118.14,118.05,118.09,5700.0,104.9723,105.0257,104.9457,104.9812,5700.0
2021-05-24 11:15:00,118.08,118.11,118.05,118.11,14502.0,104.9723,104.999,104.9457,104.999,14502.0
2021-05-24 11:20:00,118.13,118.13,117.98,118.11,15698.0,105.0168,105.0168,104.8834,104.999,15698.0
2021-05-24 11:25:00,118.11,118.14,118.06,118.06,11507.0,104.999,105.0257,104.9545,104.9545,11507.0
2021-05-24 11:30:00,118.09,118.19,118.08,118.14,11016.0,104.9812,105.0701,104.9723,105.0257,11016.0
2021-05-24 11:35:00,118.14,118.15,118.03,118.06,8266.0,105.0257,105.0346,104.9279,104.9545,8266.0
2021-05-24 11:40:00,118.07,118.12,118.05,118.12,5789.0,104.9634,105.0079,104.9457,105.0079,5789.0
2021-05-24 11:45:00,118.11,118.11,117.89,117.91,6542.0,104.999,104.999,104.8034,104.8212,6542.0
2021-05-24 11:50:00,117.93,117.97,117.91,117.97,6490.0,104.839,104.8745,104.8212,104.8745,6490.0
2021-05-24 11:55:00,117.96,118.0,117.94,117.95,7796.0,104.8656,104.9012,104.8479,104.8568,7796.0
2021-05-24 12:00:00,117.93,118.0,117.93,117.94,7102.0,104.839,104.9012,104.839,104.8479,7102.0
2021-05-24 12:05:00,117.95,118.02,117.93,118.02,7624.0,104.8568,104.919,104.839,104.919,7624.0
2021-05-24 12:10:00,118.04,118.04,117.99,118.01,4646.0,104.9368,104.9368,104.8923,104.9101,4646.0
2021-05-24 12:15:00,118.01,118.02,117.99,118.01,6706.0,104.9101,104.919,104.8923,104.9101,6706.0
2021-05-24 12:20:00,118.02,118.03,117.93,117.95,11389.0,104.919,104.9279,104.839,104.8568,11389.0
2021-05-24 12:25:00,117.96,118.0,117.91,117.95,8208.0,104.8656,104.9012,104.8212,104.8568,8208.0
2021-05-24 12:30:00,117.96,118.03,117.96,118.03,6201.0,104.8656,104.9279,104.8656,104.9279,6201.0
2021-05-24 12:35:00,118.03,118.07,118.02,118.06,7448.0,104.9279,104.9634,104.919,104.9545,7448.0
2021-05-24 12:40:00,118.06,118.12,118.04,118.11,6270.0,104.9545,105.0079,104.9368,104.999,6270.0
2021-05-24 12:45:00,118.12,118.18,118.1,118.18,5895.0,105.0079,105.0612,104.9901,105.0612,5895.0
2021-05-24 12:50:00,118.16,118.2,118.14,118.17,7097.0,105.0434,105.079,105.0257,105.0523,7097.0
2021-05-24 12:55:00,118.17,118.26,118.16,118.24,4209.0,105.0523,105.1323,105.0434,105.1146,4209.0
2021-05-24 13:00:00,118.24,118.27,118.2,118.27,6170.0,105.1146,105.1412,105.079,105.1412,6170.0
2021-05-24 13:05:00,118.28,118.31,118.23,118.23,6262.0,105.1501,105.1768,105.1057,105.1057,6262.0
2021-05-24 13:10:00,118.22,118.28,118.22,118.27,4707.0,105.0968,105.1501,105.0968,105.1412,4707.0
2021-05-24 13:15:00,118.28,118.35,118.27,118.34,4450.0,105.1501,105.2124,105.1412,105.2035,4450.0
2021-05-24 13:20:00,118.33,118.34,118.28,118.33,6184.0,105.1946,105.2035,105.1501,105.1946,6184.0
2021-05-24 13:25:00,118.3,118.31,118.24,118.29,5970.0,105.1679,105.1768,105.1146,105.159,5970.0
2021-05-24 13:30:00,118.3,118.37,118.29,118.36,6878.0,105.1679,105.2301,105.159,105.2212,6878.0
2021-05-24 13:35:00,118.34,118.4,118.31,118.4,7920.0,105.2035,105.2568,105.1768,105.2568,7920.0
2021-05-24 13:40:00,118.4,118.5,118.35,118.46,9144.0,105.2568,105.3457,105.2124,105.3101,9144.0
2021-05-24 13:45:00,118.44,118.47,118.42,118.45,3632.0,105.2924,105.319,105.2746,105.3013,3632.0
2021-05-24 13:50:00,118.46,118.46,118.36,118.37,5479.0,105.3101,105.3101,105.2212,105.2301,5479.0
2021-05-24 13:55:00,118.37,118.46,118.37,118.45,7327.0,105.2301,105.3101,105.2301,105.3013,7327.0
2021-05-24 14:00:00,118.45,118.49,118.45,118.49,8189.0,105.3013,105.3368,105.3013,105.3368,8189.0
2021-05-24 14:05:00,118.48,118.55,118.48,118.54,6580.0,105.3279,105.3902,105.3279,105.3813,6580.0
2021-05-24 14:10:00,118.54,118.57,118.48,118.57,5180.0,105.3813,105.4079,105.3279,105.4079,5180.0
2021-05-24 14:15:00,118.56,118.62,118.52,118.61,9725.0,105.399,105.4524,105.3635,105.4435,9725.0
2021-05-24 14:20:00,118.62,118.67,118.61,118.61,6824.0,105.4524,105.4968,105.4435,105.4435,6824.0
2021-05-24 14:25:00,118.61,118.64,118.6,118.61,7990.0,105.4435,105.4702,105.4346,105.4435,7990.0
2021-05-24 14:30:00,118.63,118.73,118.6,118.7,13139.0,105.4613,105.5502,105.4346,105.5235,13139.0
2021-05-24 14:35:00,118.7,118.76,118.67,118.76,4797.0,105.5235,105.5768,105.4968,105.5768,4797.0
2021-05-24 14:40:00,118.78,118.87,118.78,118.87,10378.0,105.5946,105.6746,105.5946,105.6746,10378.0
2021-05-24 14:45:00,118.91,119.0,118.87,118.95,14380.0,105.7102,105.7902,105.6746,105.7458,14380.0
2021-05-24 14:50:00,118.93,118.95,118.86,118.86,14316.0,105.728,105.7458,105.6657,105.6657,14316.0
2021-05-24 14:55:00,118.87,118.99,118.87,118.95,13826.0,105.6746,105.7813,105.6746,105.7458,13826.0
2021-05-24 15:00:00,118.94,119.03,118.9,118.98,12356.0,105.7369,105.8169,105.7013,105.7724,12356.0
2021-05-24 15:05:00,118.98,119.04,118.97,119.03,11047.0,105.7724,105.8258,105.7635,105.8169,11047.0
2021-05-24 15:10:00,119.01,119.04,118.9,118.95,13451.0,105.7991,105.8258,105.7013,105.7458,13451.0
2021-05-24 15:15:00,118.95,118.95,118.77,118.81,8896.0,105.7458,105.7458,105.5857,105.6213,8896.0
2021-05-24 15:20:00,118.8,118.82,118.76,118.8,13030.0,105.6124,105.6302,105.5768,105.6124,13030.0
2021-05-24 15:25:00,118.81,118.82,118.61,118.65,10649.0,105.6213,105.6302,105.4435,105.4791,10649.0
2021-05-24 15:30:00,118.61,118.75,118.6,118.74,13717.0,105.4435,105.568,105.4346,105.5591,13717.0
2021-05-24 15:35:00,118.73,118.79,118.64,118.65,14878.0,105.5502,105.6035,105.4702,105.4791,14878.0
2021-05-24 15:40:00,118.6,118.66,118.55,118.55,11572.0,105.4346,105.4879,105.3902,105.3902,11572.0
2021-05-24 15:45:00,118.56,118.65,118.51,118.59,21973.0,105.399,105.4791,105.3546,105.4257,21973.0
2021-05-24 15:50:00,118.58,118.58,118.38,118.41,32137.0,105.4168,105.4168,105.239,105.2657,32137.0
2021-05-24 15:55:00,118.39,118.39,118.1,118.16,134024.0,105.2479,105.2479,104.9901,105.0434,134024.0
2021-05-25 09:30:00,118.39,118.63,116.75,116.75,70464.0,105.2479,105.4613,103.79,103.79,70464.0
2021-05-25 09:35:00,116.75,117.4,116.75,117.27,15026.0,103.79,104.3678,103.79,104.2522,15026.0
2021-05-25 09:40:00,117.28,117.32,116.92,117.16,40845.0,104.2611,104.2967,103.9411,104.1545,40845.0
2021-05-25 09:45:00,117.2,117.21,116.97,117.11,23888.0,104.19,104.1989,103.9855,104.11,23888.0
2021-05-25 09:50:00,117.11,117.35,116.93,117.35,30364.0,104.11,104.3234,103.95,104.3234,30364.0
2021-05-25 09:55:00,117.33,117.63,117.32,117.48,7581.0,104.3056,104.5723,104.2967,104.4389,7581.0
2021-05-25 10:00:00,117.49,117.66,117.44,117.48,29045.0,104.4478,104.599,104.4034,104.4389,29045.0
2021-05-25 10:05:00,117.47,117.48,117.34,117.42,22181.0,104.43,104.4389,104.3145,104.3856,22181.0
2021-05-25 10:10:00,117.43,117.48,117.25,117.29,13926.0,104.3945,104.4389,104.2345,104.27,13926.0
2021-05-25 10:15:00,117.28,117.34,117.24,117.24,20640.0,104.2611,104.3145,104.2256,104.2256,20640.0
2021-05-25 10:20:00,117.25,117.33,117.21,117.31,12259.0,104.2345,104.3056,104.1989,104.2878,12259.0
2021-05-25 10:25:00,117.31,117.42,117.29,117.39,27194.0,104.2878,104.3856,104.27,104.3589,27194.0
2021-05-25 10:30:00,117.39,117.6,117.38,117.52,21021.0,104.3589,104.5456,104.35,104.4745,21021.0
2021-05-25 10:35:00,117.53,117.63,117.53,117.6,7143.0,104.4834,104.5723,104.4834,104.5456,7143.0
2021-05-25 10:40:00,117.59,117.7,117.55,117.64,11543.0,104.5367,104.6345,104.5012,104.5812,11543.0
2021-05-25 10:45:00,117.65,117.67,117.6,117.63,7018.0,104.5901,104.6078,104.5456,104.5723,7018.0
2021-05-25 10:50:00,117.62,117.71,117.57,117.64,24404.0,104.5634,104.6434,104.5189,104.5812,24404.0
2021-05-25 10:55:00,117.67,117.85,117.67,117.84,14820.0,104.6078,104.7679,104.6078,104.759,14820.0
2021-05-25 11:00:00,117.85,118.14,117.84,118.14,15359.0,104.7679,105.0257,104.759,105.0257,15359.0
2021-05-25 11:05:00,118.13,118.22,118.0,118.17,16288.0,105.0168,105.0968,104.9012,105.0523,16288.0
2021-05-25 11:10:00,118.17,118.27,118.16,118.21,8787.0,105.0523,105.1412,105.0434,105.0879,8787.0
2021-05-25 11:15:00,118.22,118.31,118.1,118.29,24001.0,105.0968,105.1768,104.9901,105.159,24001.0
2021-05-25 11:20:00,118.26,118.31,118.21,118.24,15100.0,105.1323,105.1768,105.0879,105.1146,15100.0
2021-05-25 11:25:00,118.24,118.3,118.17,118.22,13732.0,105.1146,105.1679,105.0523,105.0968,13732.0
2021-05-25 11:30:00,118.21,118.26,117.97,118.06,11403.0,105.0879,105.1323,104.8745,104.9545,11403.0
2021-05-25 11:35:00,118.06,118.09,117.86,117.86,8367.0,104.9545,104.9812,104.7767,104.7767,8367.0
2021-05-25 11:40:00,117.86,117.92,117.85,117.87,6143.0,104.7767,104.8301,104.7679,104.7856,6143.0
2021-05-25 11:45:00,117.83,117.94,117.79,117.79,7681.0,104.7501,104.8479,104.7145,104.7145,7681.0
2021-05-25 11:50:00,117.8,117.82,117.73,117.82,4184.0,104.7234,104.7412,104.6612,104.7412,4184.0
2021-05-25 11:55:00,117.84,117.93,117.82,117.84,16805.0,104.759,104.839,104.7412,104.759,16805.0
2021-05-25 12:00:00,117.84,117.87,117.81,117.86,3518.0,104.759,104.7856,104.7323,104.7767,3518.0
2021-05-25 12:05:00,117.85,117.98,117.82,117.94,7774.0,104.7679,104.8834,104.7412,104.8479,7774.0
2021-05-25 12:10:00,117.98,118.02,117.94,117.99,5045.0,104.8834,104.919,104.8479,104.8923,5045.0
2021-05-25 12:15:00,117.99,118.08,117.96,118.08,10584.0,104.8923,104.9723,104.8656,104.9723,10584.0
2021-05-25 12:20:00,118.11,118.15,118.05,118.15,10472.0,104.999,105.0346,104.9457,105.0346,10472.0
2021-05-25 12:25:00,118.14,118.14,118.03,118.12,5165.0,105.0257,105.0257,104.9279,105.0079,5165.0
2021-05-25 12:30:00,118.13,118.23,118.12,118.23,6920.0,105.0168,105.1057,105.0079,105.1057,6920.0
2021-05-25 12:35:00,118.2,118.2,118.1,118.17,4921.0,105.079,105.079,104.9901,105.0523,4921.0
2021-05-25 12:40:00,118.18,118.26,118.14,118.26,6794.0,105.0612,105.1323,105.0257,105.1323,6794.0
2021-05-25 12:45:00,118.26,118.38,118.26,118.32,17907.0,105.1323,105.239,105.1323,105.1857,17907.0
2021-05-25 12:50:00,118.31,118.32,118.24,118.29,5003.0,105.1768,105.1857,105.1146,105.159,5003.0
2021-05-25 12:55:00,118.26,118.3,118.17,118.23,12949.0,105.1323,105.1679,105.0523,105.1057,12949.0
2021-05-25 13:00:00,118.23,118.23,118.1,118.12,5665.0,105.1057,105.1057,104.9901,105.0079,5665.0
2021-05-25 13:05:00,118.13,118.21,118.09,118.18,5401.0,105.0168,105.0879,104.9812,105.0612,5401.0
2021-05-25 13:10:00,118.19,118.22,118.15,118.2,2950.0,105.0701,105.0968,105.0346,105.079,2950.0
2021-05-25 13:15:00,118.21,118.25,118.18,118.22,5470.0,105.0879,105.1235,105.0612,105.0968,5470.0
2021-05-25 13:20:00,118.23,118.28,118.22,118.28,5688.0,105.1057,105.1501,105.0968,105.1501,5688.0
2021-05-25 13:25:00,118.29,118.32,118.19,118.28,6640.0,105.159,105.1857,105.0701,105.1501,6640.0
2021-05-25 13:30:00,118.27,118.32,118.24,118.32,5087.0,105.1412,105.1857,105.1146,105.1857,5087.0
2021-05-25 13:35:00,118.31,118.32,118.2,118.23,19375.0,105.1768,105.1857,105.079,105.1057,19375.0
2021-05-25 13:40:00,118.25,118.25,118.15,118.2,6570.0,105.1235,105.1235,105.0346,105.079,6570.0
2021-05-25 13:45:00,118.24,118.27,118.19,118.23,12239.0,105.1146,105.1412,105.0701,105.1057,12239.0
2021-05-25 13:50:00,118.24,118.25,118.19,118.21,6760.0,105.1146,105.1235,105.0701,105.0879,6760.0
2021-05-25 13:55:00,118.22,118.25,118.17,118.2,5550.0,105.0968,105.1235,105.0523,105.079,5550.0
2021-05-25 14:00:00,118.21,118.24,118.14,118.2,3823.0,105.0879,105.1146,105.0257,105.079,3823.0
2021-05-25 14:05:00,118.2,118.26,118.17,118.25,11919.0,105.079,105.1323,105.0523,105.1235,11919.0
2021-05-25 14:10:00,118.25,118.25,118.18,118.23,7859.0,105.1235,105.1235,105.0612,105.1057,7859.0
2021-05-25 14:15:00,118.22,118.29,118.16,118.22,13312.0,105.0968,105.159,105.0434,105.0968,13312.0
2021-05-25 14:20:00,118.23,118.23,118.16,118.18,9070.0,105.1057,105.1057,105.0434,105.0612,9070.0
2021-05-25 14:25:00,118.19,118.2,118.13,118.15,8550.0,105.0701,105.079,105.0168,105.0346,8550.0
2021-05-25 14:30:00,118.15,118.21,118.12,118.15,10067.0,105.0346,105.0879,105.0079,105.0346,10067.0
2021-05-25 14:35:00,118.16,118.21,118.14,118.21,9452.0,105.0434,105.0879,105.0257,105.0879,9452.0
2021-05-25 14:40:00,118.22,118.25,118.2,118.21,7734.0,105.0968,105.1235,105.079,105.0879,7734.0
2021-05-25 14:45:00,118.2,118.25,118.16,118.25,6595.0,105.079,105.1235,105.0434,105.1235,6595.0
2021-05-25 14:50:00,118.26,118.26,118.17,118.22,9192.0,105.1323,105.1323,105.0523,105.0968,9192.0
2021-05-25 14:55:00,118.23,118.29,118.21,118.29,13057.0,105.1057,105.159,105.0879,105.159,13057.0
2021-05-25 15:00:00,118.26,118.26,118.12,118.15,4988.0,105.1323,105.1323,105.0079,105.0346,4988.0
2021-05-25 15:05:00,118.13,118.16,118.11,118.14,9715.0,105.0168,105.0434,104.999,105.0257,9715.0
2021-05-25 15:10:00,118.14,118.16,118.12,118.15,7959.0,105.0257,105.0434,105.0079,105.0346,7959.0
2021-05-25 15:15:00,118.16,118.26,118.14,118.23,12014.0,105.0434,105.1323,105.0257,105.1057,12014.0
2021-05-25 15:20:00,118.26,118.47,118.25,118.45,27230.0,105.1323,105.319,105.1235,105.3013,27230.0
2021-05-25 15:25:00,118.45,118.59,118.45,118.57,20829.0,105.3013,105.4257,105.3013,105.4079,20829.0
2021-05-25 15:30:00,118.57,118.59,118.27,118.33,41385.0,105.4079,105.4257,105.1412,105.1946,41385.0
2021-05-25 15:35:00,118.36,118.39,118.27,118.35,31516.0,105.2212,105.2479,105.1412,105.2124,31516.0
2021-05-25 15:40:00,118.36,118.36,118.2,118.24,32328.0,105.2212,105.2212,105.079,105.1146,32328.0
2021-05-25 15:45:00,118.24,118.26,118.13,118.14,37064.0,105.1146,105.1323,105.0168,105.0257,37064.0
2021-05-25 15:50:00,118.14,118.27,118.03,118.08,82908.0,105.0257,105.1412,104.9279,104.9723,82908.0
2021-05-25 15:55:00,118.07,118.28,118.07,118.18,172517.0,104.9634,105.1501,104.9634,105.0612,172517.0
2021-05-26 09:30:00,118.34,118.34,117.71,117.81,31236.0,105.2035,105.2035,104.6434,104.7323,31236.0
2021-05-26 09:35:00,117.86,118.02,117.64,117.85,5357.0,104.7767,104.919,104.5812,104.7679,5357.0
2021-05-26 09:40:00,118.0,118.48,118.0,118.36,10827.0,104.9012,105.3279,104.9012,105.2212,10827.0
2021-05-26 09:45:00,118.35,118.53,118.26,118.53,10078.0,105.2124,105.3724,105.1323,105.3724,10078.0
2021-05-26 09:50:00,118.5,118.7,118.44,118.45,7264.0,105.3457,105.5235,105.2924,105.3013,7264.0
2021-05-26 09:55:00,118.4,118.44,118.11,118.14,4760.0,105.2568,105.2924,104.999,105.0257,4760.0
2021-05-26 10:00:00,118.15,118.27,117.98,117.98,7451.0,105.0346,105.1412,104.8834,104.8834,7451.0
2021-05-26 10:05:00,117.96,118.11,117.87,117.97,9311.0,104.8656,104.999,104.7856,104.8745,9311.0
2021-05-26 10:10:00,117.96,118.03,117.88,117.93,14311.0,104.8656,104.9279,104.7945,104.839,14311.0
2021-05-26 10:15:00,117.96,118.02,117.89,118.0,6275.0,104.8656,104.919,104.8034,104.9012,6275.0
2021-05-26 10:20:00,118.02,118.23,118.0,118.23,7836.0,104.919,105.1057,104.9012,105.1057,7836.0
2021-05-26 10:25:00,118.18,118.18,118.03,118.04,5426.0,105.0612,105.0612,104.9279,104.9368,5426.0
2021-05-26 10:30:00,118.02,118.06,117.94,118.03,17612.0,104.919,104.9545,104.8479,104.9279,17612.0
2021-05-26 10:35:00,118.08,118.08,117.95,117.97,4449.0,104.9723,104.9723,104.8568,104.8745,4449.0
2021-05-26 10:40:00,117.99,117.99,117.86,117.96,6197.0,104.8923,104.8923,104.7767,104.8656,6197.0
2021-05-26 10:45:00,117.96,118.05,117.94,117.95,9465.0,104.8656,104.9457,104.8479,104.8568,9465.0
2021-05-26 10:50:00,117.95,118.04,117.9,117.93,14306.0,104.8568,104.9368,104.8123,104.839,14306.0
2021-05-26 10:55:00,117.96,117.97,117.81,117.88,9248.0,104.8656,104.8745,104.7323,104.7945,9248.0
2021-05-26 11:00:00,117.89,118.3,117.89,118.18,12621.0,104.8034,105.1679,104.8034,105.0612,12621.0
2021-05-26 11:05:00,118.18,118.18,118.01,118.15,13913.0,105.0612,105.0612,104.9101,105.0346,13913.0
2021-05-26 11:10:00,118.13,118.14,118.06,118.07,4130.0,105.0168,105.0257,104.9545,104.9634,4130.0
2021-05-26 11:15:00,118.04,118.07,117.88,117.96,11010.0,104.9368,104.9634,104.7945,104.8656,11010.0
2021-05-26 11:20:00,117.95,118.06,117.95,118.04,4216.0,104.8568,104.9545,104.8568,104.9368,4216.0
2021-05-26 11:25:00,118.06,118.16,118.06,118.16,2944.0,104.9545,105.0434,104.9545,105.0434,2944.0
2021-05-26 11:30:00,118.13,118.16,118.09,118.13,3105.0,105.0168,105.0434,104.9812,105.0168,3105.0
2021-05-26 11:35:00,118.11,118.19,118.07,118.12,3530.0,104.999,105.0701,104.9634,105.0079,3530.0
2021-05-26 11:40:00,118.1,118.12,118.04,118.11,7115.0,104.9901,105.0079,104.9368,104.999,7115.0
2021-05-26 11:45:00,118.15,118.27,118.15,118.23,3061.0,105.0346,105.1412,105.0346,105.1057,3061.0
2021-05-26 11:50:00,118.22,118.24,118.17,118.18,8715.0,105.0968,105.1146,105.0523,105.0612,8715.0
2021-05-26 11:55:00,118.21,118.25,118.17,118.18,3069.0,105.0879,105.1235,105.0523,105.0612,3069.0
2021-05-26 12:00:00,118.2,118.27,118.17,118.27,9135.0,105.079,105.1412,105.0523,105.1412,9135.0
2021-05-26 12:05:00,118.28,118.34,118.24,118.29,3706.0,105.1501,105.2035,105.1146,105.159,3706.0
2021-05-26 12:10:00,118.3,118.33,118.28,118.31,2602.0,105.1679,105.1946,105.1501,105.1768,2602.0
2021-05-26 12:15:00,118.28,118.34,118.26,118.33,5486.0,105.1501,105.2035,105.1323,105.1946,5486.0
2021-05-26 12:20:00,118.3,118.36,118.26,118.34,7918.0,105.1679,105.2212,105.1323,105.2035,7918.0
2021-05-26 12:25:00,118.33,118.4,118.31,118.39,18448.0,105.1946,105.2568,105.1768,105.2479,18448.0
2021-05-26 12:30:00,118.4,118.42,118.29,118.41,35801.0,105.2568,105.2746,105.159,105.2657,35801.0
2021-05-26 12:35:00,118.43,118.46,118.39,118.44,4388.0,105.2835,105.3101,105.2479,105.2924,4388.0
2021-05-26 12:40:00,118.45,118.49,118.44,118.49,3232.0,105.3013,105.3368,105.2924,105.3368,3232.0
2021-05-26 12:45:00,118.48,118.56,118.46,118.47,8621.0,105.3279,105.399,105.3101,105.319,8621.0
2021-05-26 12:50:00,118.47,118.51,118.42,118.45,7856.0,105.319,105.3546,105.2746,105.3013,7856.0
2021-05-26 12:55:00,118.41,118.44,118.35,118.42,5499.0,105.2657,105.2924,105.2124,105.2746,5499.0
2021-05-26 13:00:00,118.43,118.51,118.43,118.49,5008.0,105.2835,105.3546,105.2835,105.3368,5008.0
2021-05-26 13:05:00,118.49,118.5,118.38,118.4,4954.0,105.3368,105.3457,105.239,105.2568,4954.0
2021-05-26 13:10:00,118.4,118.4,118.31,118.37,5958.0,105.2568,105.2568,105.1768,105.2301,5958.0
2021-05-26 13:15:00,118.35,118.36,118.31,118.31,5130.0,105.2124,105.2212,105.1768,105.1768,5130.0
2021-05-26 13:20:00,118.31,118.32,118.21,118.23,9128.0,105.1768,105.1857,105.0879,105.1057,9128.0
2021-05-26 13:25:00,118.21,118.24,118.2,118.23,3525.0,105.0879,105.1146,105.079,105.1057,3525.0
2021-05-26 13:30:00,118.24,118.25,118.18,118.25,4308.0,105.1146,105.1235,105.0612,105.1235,4308.0
2021-05-26 13:35:00,118.25,118.25,118.07,118.12,5245.0,105.1235,105.1235,104.9634,105.0079,5245.0
2021-05-26 13:40:00,118.15,118.15,117.96,118.0,10295.0,105.0346,105.0346,104.8656,104.9012,10295.0
2021-05-26 13:45:00,118.01,118.06,117.99,118.03,7512.0,104.9101,104.9545,104.8923,104.9279,7512.0
2021-05-26 13:50:00,118.03,118.05,118.0,118.03,3440.0,104.9279,104.9457,104.9012,104.9279,3440.0
2021-05-26 13:55:00,118.04,118.11,118.02,118.08,8532.0,104.9368,104.999,104.919,104.9723,8532.0
2021-05-26 14:00:00,118.11,118.12,117.98,118.01,5176.0,104.999,105.0079,104.8834,104.9101,5176.0
2021-05-26 14:05:00,118.0,118.01,117.97,117.97,2776.0,104.9012,104.9101,104.8745,104.8745,2776.0
2021-05-26 14:10:00,118.01,118.04,117.98,118.0,5223.0,104.9101,104.9368,104.8834,104.9012,5223.0
2021-05-26 14:15:00,117.99,118.02,117.98,118.0,5826.0,104.8923,104.919,104.8834,104.9012,5826.0
2021-05-26 14:20:00,118.0,118.0,117.89,117.9,8585.0,104.9012,104.9012,104.8034,104.8123,8585.0
2021-05-26 14:25:00,117.89,117.89,117.82,117.87,8172.0,104.8034,104.8034,104.7412,104.7856,8172.0
2021-05-26 14:30:00,117.87,117.87,117.81,117.83,4455.0,104.7856,104.7856,104.7323,104.7501,4455.0
2021-05-26 14:35:00,117.84,117.85,117.77,117.79,4003.0,104.759,104.7679,104.6967,104.7145,4003.0
2021-05-26 14:40:00,117.79,117.86,117.79,117.85,6946.0,104.7145,104.7767,104.7145,104.7679,6946.0
2021-05-26 14:45:00,117.87,117.96,117.86,117.89,10436.0,104.7856,104.8656,104.7767,104.8034,10436.0
2021-05-26 14:50:00,117.93,117.97,117.86,117.86,6240.0,104.839,104.8745,104.7767,104.7767,6240.0
2021-05-26 14:55:00,117.87,117.9,117.81,117.88,10185.0,104.7856,104.8123,104.7323,104.7945,10185.0
2021-05-26 15:00:00,117.87,117.88,117.81,117.85,9959.0,104.7856,104.7945,104.7323,104.7679,9959.0
2021-05-26 15:05:00,117.86,117.89,117.81,117.85,5488.0,104.7767,104.8034,104.7323,104.7679,5488.0
2021-05-26 15:10:00,117.83,117.92,117.8,117.87,6774.0,104.7501,104.8301,104.7234,104.7856,6774.0
2021-05-26 15:15:00,117.87,117.89,117.77,117.78,6895.0,104.7856,104.8034,104.6967,104.7056,6895.0
2021-05-26 15:20:00,117.81,117.81,117.69,117.75,21821.0,104.7323,104.7323,104.6256,104.679,21821.0
2021-05-26 15:25:00,117.73,117.75,117.59,117.59,14530.0,104.6612,104.679,104.5367,104.5367,14530.0
2021-05-26 15:30:00,117.55,117.55,117.41,117.47,8684.0,104.5012,104.5012,104.3767,104.43,8684.0
2021-05-26 15:35:00,117.48,117.59,117.47,117.52,14266.0,104.4389,104.5367,104.43,104.4745,14266.0
2021-05-26 15:40:00,117.55,117.6,117.5,117.53,18355.0,104.5012,104.5456,104.4567,104.4834,18355.0
2021-05-26 15:45:00,117.52,117.55,117.43,117.45,17297.0,104.4745,104.5012,104.3945,104.4123,17297.0
2021-05-26 15:50:00,117.44,117.55,117.37,117.41,46799.0,104.4034,104.5012,104.3411,104.3767,46799.0
2021-05-26 15:55:00,117.4,117.53,117.37,117.51,148320.0,104.3678,104.4834,104.3411,104.4656,148320.0
2021-05-27 09:30:00,117.65,117.8,117.41,117.65,75099.0,104.5901,104.7234,104.3767,104.5901,75099.0
2021-05-27 09:35:00,117.68,118.31,117.68,118.07,34491.0,104.6167,105.1768,104.6167,104.9634,34491.0
2021-05-27 09:40:00,118.07,118.1,117.8,117.81,21590.0,104.9634,104.9901,104.7234,104.7323,21590.0
2021-05-27 09:45:00,117.82,117.86,117.49,117.68,13529.0,104.7412,104.7767,104.4478,104.6167,13529.0
2021-05-27 09:50:00,117.68,117.76,117.42,117.47,16830.0,104.6167,104.6878,104.3856,104.43,16830.0
2021-05-27 09:55:00,117.46,117.5,117.29,117.38,29147.0,104.4212,104.4567,104.27,104.35,29147.0
2021-05-27 10:00:00,117.4,117.4,117.24,117.35,38654.0,104.3678,104.3678,104.2256,104.3234,38654.0
2021-05-27 10:05:00,117.33,117.56,117.33,117.34,9718.0,104.3056,104.5101,104.3056,104.3145,9718.0
2021-05-27 10:10:00,117.35,117.58,117.35,117.56,8618.0,104.3234,104.5278,104.3234,104.5101,8618.0
2021-05-27 10:15:00,117.58,117.69,117.55,117.56,5719.0,104.5278,104.6256,104.5012,104.5101,5719.0
2021-05-27 10:20:00,117.61,117.62,117.46,117.52,7984.0,104.5545,104.5634,104.4212,104.4745,7984.0
2021-05-27 10:25:00,117.54,117.56,117.37,117.56,5699.0,104.4923,104.5101,104.3411,104.5101,5699.0
2021-05-27 10:30:00,117.57,117.59,117.51,117.51,8953.0,104.5189,104.5367,104.4656,104.4656,8953.0
2021-05-27 10:35:00,117.52,117.53,117.3,117.33,7637.0,104.4745,104.4834,104.2789,104.3056,7637.0
2021-05-27 10:40:00,117.3,117.44,117.3,117.35,10943.0,104.2789,104.4034,104.2789,104.3234,10943.0
2021-05-27 10:45:00,117.36,117.42,117.29,117.32,17791.0,104.3323,104.3856,104.27,104.2967,17791.0
2021-05-27 10:50:00,117.33,117.44,117.24,117.37,20894.0,104.3056,104.4034,104.2256,104.3411,20894.0
2021-05-27 10:55:00,117.39,117.43,117.23,117.36,14272.0,104.3589,104.3945,104.2167,104.3323,14272.0
2021-05-27 11:00:00,117.34,117.34,117.23,117.23,8023.0,104.3145,104.3145,104.2167,104.2167,8023.0
2021-05-27 11:05:00,117.21,117.27,117.14,117.16,5975.0,104.1989,104.2522,104.1367,104.1545,5975.0
2021-05-27 11:10:00,117.14,117.21,117.13,117.19,22686.0,104.1367,104.1989,104.1278,104.1811,22686.0
2021-05-27 11:15:00,117.19,117.26,117.1,117.23,12321.0,104.1811,104.2434,104.1011,104.2167,12321.0
2021-05-27 11:20:00,117.22,117.22,117.06,117.16,9895.0,104.2078,104.2078,104.0656,104.1545,9895.0
2021-05-27 11:25:00,117.13,117.27,117.11,117.22,16093.0,104.1278,104.2522,104.11,104.2078,16093.0
2021-05-27 11:30:00,117.2,117.46,117.16,117.38,10304.0,104.19,104.4212,104.1545,104.35,10304.0
2021-05-27 11:35:00,117.36,117.39,117.32,117.33,11929.0,104.3323,104.3589,104.2967,104.3056,11929.0
2021-05-27 11:40:00,117.32,117.47,117.31,117.45,10277.0,104.2967,104.43,104.2878,104.4123,10277.0
2021-05-27 11:45:00,117.44,117.46,117.37,117.38,7072.0,104.4034,104.4212,104.3411,104.35,7072.0
2021-05-27 11:50:00,117.37,117.46,117.36,117.46,8283.0,104.3411,104.4212,104.3323,104.4212,8283.0
2021-05-27 11:55:00,117.47,117.65,117.47,117.65,9061.0,104.43,104.5901,104.43,104.5901,9061.0
2021-05-27 12:00:00,117.63,117.63,117.47,117.48,5859.0,104.5723,104.5723,104.43,104.4389,5859.0
2021-05-27 12:05:00,117.48,117.54,117.44,117.51,13351.0,104.4389,104.4923,104.4034,104.4656,13351.0
2021-05-27 12:10:00,117.52,117.53,117.49,117.51,18000.0,104.4745,104.4834,104.4478,104.4656,18000.0
2021-05-27 12:15:00,117.53,117.62,117.5,117.57,41593.0,104.4834,104.5634,104.4567,104.5189,41593.0
2021-05-27 12:20:00,117.56,117.63,117.55,117.61,7719.0,104.5101,104.5723,104.5012,104.5545,7719.0
2021-05-27 12:25:00,117.6,117.77,117.6,117.76,8044.0,104.5456,104.6967,104.5456,104.6878,8044.0
2021-05-27 12:30:00,117.76,117.82,117.71,117.8,41226.0,104.6878,104.7412,104.6434,104.7234,41226.0
2021-05-27 12:35:00,117.75,117.76,117.66,117.69,30438.0,104.679,104.6878,104.599,104.6256,30438.0
2021-05-27 12:40:00,117.67,117.7,117.66,117.66,5390.0,104.6078,104.6345,104.599,104.599,5390.0
2021-05-27 12:45:00,117.68,117.72,117.65,117.71,22502.0,104.6167,104.6523,104.5901,104.6434,22502.0
2021-05-27 12:50:00,117.72,117.72,117.68,117.7,6986.0,104.6523,104.6523,104.6167,104.6345,6986.0
2021-05-27 12:55:00,117.7,117.72,117.68,117.72,7977.0,104.6345,104.6523,104.6167,104.6523,7977.0
2021-05-27 13:00:00,117.71,117.73,117.67,117.67,4972.0,104.6434,104.6612,104.6078,104.6078,4972.0
2021-05-27 13:05:00,117.65,117.71,117.65,117.71,7080.0,104.5901,104.6434,104.5901,104.6434,7080.0
2021-05-27 13:10:00,117.69,117.7,117.66,117.68,5424.0,104.6256,104.6345,104.599,104.6167,5424.0
2021-05-27 13:15:00,117.66,117.7,117.62,117.67,14813.0,104.599,104.6345,104.5634,104.6078,14813.0
2021-05-27 13:20:00,117.64,117.66,117.61,117.66,2743.0,104.5812,104.599,104.5545,104.599,2743.0
2021-05-27 13:25:00,117.66,117.67,117.61,117.62,15696.0,104.599,104.6078,104.5545,104.5634,15696.0
2021-05-27 13:30:00,117.61,117.65,117.6,117.63,6897.0,104.5545,104.5901,104.5456,104.5723,6897.0
2021-05-27 13:35:00,117.62,117.66,117.49,117.53,14305.0,104.5634,104.599,104.4478,104.4834,14305.0
2021-05-27 13:40:00,117.53,117.59,117.49,117.57,10255.0,104.4834,104.5367,104.4478,104.5189,10255.0
2021-05-27 13:45:00,117.57,117.66,117.56,117.65,8703.0,104.5189,104.599,104.5101,104.5901,8703.0
2021-05-27 13:50:00,117.62,117.66,117.61,117.62,7134.0,104.5634,104.599,104.5545,104.5634,7134.0
2021-05-27 13:55:00,117.63,117.65,117.56,117.61,7062.0,104.5723,104.5901,104.5101,104.5545,7062.0
2021-05-27 14:00:00,117.6,117.61,117.54,117.55,5559.0,104.5456,104.5545,104.4923,104.5012,5559.0
2021-05-27 14:05:00,117.53,117.57,117.52,117.55,10333.0,104.4834,104.5189,104.4745,104.5012,10333.0
2021-05-27 14:10:00,117.54,117.54,117.37,117.4,22347.0,104.4923,104.4923,104.3411,104.3678,22347.0
2021-05-27 14:15:00,117.36,117.42,117.32,117.42,12329.0,104.3323,104.3856,104.2967,104.3856,12329.0
2021-05-27 14:20:00,117.4,117.4,117.31,117.31,6789.0,104.3678,104.3678,104.2878,104.2878,6789.0
2021-05-27 14:25:00,117.3,117.4,117.28,117.4,8589.0,104.2789,104.3678,104.2611,104.3678,8589.0
2021-05-27 14:30:00,117.4,117.41,117.34,117.34,9566.0,104.3678,104.3767,104.3145,104.3145,9566.0
2021-05-27 14:35:00,117.29,117.29,117.26,117.27,5827.0,104.27,104.27,104.2434,104.2522,5827.0
2021-05-27 14:40:00,117.29,117.33,117.25,117.31,8426.0,104.27,104.3056,104.2345,104.2878,8426.0
2021-05-27 14:45:00,117.31,117.37,117.29,117.32,9433.0,104.2878,104.3411,104.27,104.2967,9433.0
2021-05-27 14:50:00,117.31,117.4,117.31,117.33,23936.0,104.2878,104.3678,104.2878,104.3056,23936.0
2021-05-27 14:55:00,117.34,117.37,117.33,117.37,14001.0,104.3145,104.3411,104.3056,104.3411,14001.0
2021-05-27 15:00:00,117.35,117.38,117.28,117.29,14828.0,104.3234,104.35,104.2611,104.27,14828.0
2021-05-27 15:05:00,117.29,117.29,117.2,117.27,10458.0,104.27,104.27,104.19,104.2522,10458.0
2021-05-27 15:10:00,117.27,117.29,117.21,117.27,11491.0,104.2522,104.27,104.1989,104.2522,11491.0
2021-05-27 15:15:00,117.28,117.29,117.2,117.21,8981.0,104.2611,104.27,104.19,104.1989,8981.0
2021-05-27 15:20:00,117.21,117.21,117.11,117.12,10888.0,104.1989,104.1989,104.11,104.1189,10888.0
2021-05-27 15:25:00,117.09,117.12,117.07,117.11,10442.0,104.0922,104.1189,104.0744,104.11,10442.0
2021-05-27 15:30:00,117.11,117.11,116.91,117.0,17581.0,104.11,104.11,103.9322,104.0122,17581.0
2021-05-27 15:35:00,116.99,117.03,116.76,116.76,26167.0,104.0033,104.0389,103.7989,103.7989,26167.0
2021-05-27 15:40:00,116.76,116.84,116.71,116.78,50465.0,103.7989,103.87,103.7544,103.8166,50465.0
2021-05-27 15:45:00,116.78,117.0,116.74,116.99,69722.0,103.8166,104.0122,103.7811,104.0033,69722.0
2021-05-27 15:50:00,116.94,116.98,116.84,116.88,87201.0,103.9589,103.9944,103.87,103.9055,87201.0
2021-05-27 15:55:00,116.88,117.0,116.75,116.86,161193.0,103.9055,104.0122,103.79,103.8878,161193.0
2021-05-28 09:30:00,117.71,117.78,117.25,117.62,53078.0,104.6434,104.7056,104.2345,104.5634,53078.0
2021-05-28 09:35:00,117.73,118.07,117.73,117.86,11830.0,104.6612,104.9634,104.6612,104.7767,11830.0
2021-05-28 09:40:00,117.86,117.96,117.83,117.89,9563.0,104.7767,104.8656,104.7501,104.8034,9563.0
2021-05-28 09:45:00,117.91,118.1,117.91,118.02,23165.0,104.8212,104.9901,104.8212,104.919,23165.0
2021-05-28 09:50:00,117.83,117.96,117.76,117.95,6303.0,104.7501,104.8656,104.6878,104.8568,6303.0
2021-05-28 09:55:00,117.94,118.05,117.85,118.02,9835.0,104.8479,104.9457,104.7679,104.919,9835.0
2021-05-28 10:00:00,118.04,118.18,118.04,118.18,10602.0,104.9368,105.0612,104.9368,105.0612,10602.0
2021-05-28 10:05:00,118.19,118.4,118.16,118.25,11861.0,105.0701,105.2568,105.0434,105.1235,11861.0
2021-05-28 10:10:00,118.24,118.28,118.2,118.23,9560.0,105.1146,105.1501,105.079,105.1057,9560.0
2021-05-28 10:15:00,118.24,118.29,118.18,118.23,10906.0,105.1146,105.159,105.0612,105.1057,10906.0
2021-05-28 10:20:00,118.24,118.24,118.05,118.05,8206.0,105.1146,105.1146,104.9457,104.9457,8206.0
2021-05-28 10:25:00,118.05,118.07,117.91,117.96,5560.0,104.9457,104.9634,104.8212,104.8656,5560.0
2021-05-28 10:30:00,117.95,118.09,117.95,118.0,6815.0,104.8568,104.9812,104.8568,104.9012,6815.0
2021-05-28 10:35:00,118.02,118.14,118.01,118.06,5328.0,104.919,105.0257,104.9101,104.9545,5328.0
2021-05-28 10:40:00,118.05,118.09,117.99,118.0,6838.0,104.9457,104.9812,104.8923,104.9012,6838.0
2021-05-28 10:45:00,118.01,118.02,117.86,117.89,9458.0,104.9101,104.919,104.7767,104.8034,9458.0
2021-05-28 10:50:00,117.92,118.02,117.89,118.01,8191.0,104.8301,104.919,104.8034,104.9101,8191.0
2021-05-28 10:55:00,118.0,118.01,117.87,117.96,12333.0,104.9012,104.9101,104.7856,104.8656,12333.0
2021-05-28 11:00:00,117.93,117.94,117.7,117.85,17537.0,104.839,104.8479,104.6345,104.7679,17537.0
2021-05-28 11:05:00,117.84,117.89,117.82,117.88,7631.0,104.759,104.8034,104.7412,104.7945,7631.0
2021-05-28 11:10:00,117.89,117.95,117.86,117.93,4482.0,104.8034,104.8568,104.7767,104.839,4482.0
2021-05-28 11:15:00,117.97,118.02,117.93,118.01,8657.0,104.8745,104.919,104.839,104.9101,8657.0
2021-05-28 11:20:00,118.07,118.1,117.98,118.02,5855.0,104.9634,104.9901,104.8834,104.919,5855.0
2021-05-28 11:25:00,118.02,118.13,117.98,118.08,10350.0,104.919,105.0168,104.8834,104.9723,10350.0
2021-05-28 11:30:00,118.11,118.2,118.07,118.15,14313.0,104.999,105.079,104.9634,105.0346,14313.0
2021-05-28 11:35:00,118.16,118.27,118.16,118.21,7104.0,105.0434,105.1412,105.0434,105.0879,7104.0
2021-05-28 11:40:00,118.18,118.34,118.18,118.32,8437.0,105.0612,105.2035,105.0612,105.1857,8437.0
2021-05-28 11:45:00,118.32,118.32,118.21,118.22,7669.0,105.1857,105.1857,105.0879,105.0968,7669.0
2021-05-28 11:50:00,118.23,118.28,118.21,118.23,9540.0,105.1057,105.1501,105.0879,105.1057,9540.0
2021-05-28 11:55:00,118.24,118.3,118.22,118.25,3806.0,105.1146,105.1679,105.0968,105.1235,3806.0
2021-05-28 12:00:00,118.21,118.25,118.17,118.18,14281.0,105.0879,105.1235,105.0523,105.0612,14281.0
2021-05-28 12:05:00,118.15,118.23,118.12,118.17,7664.0,105.0346,105.1057,105.0079,105.0523,7664.0
2021-05-28 12:10:00,118.17,118.2,118.13,118.2,6019.0,105.0523,105.079,105.0168,105.079,6019.0
2021-05-28 12:15:00,118.19,118.19,118.08,118.09,8411.0,105.0701,105.0701,104.9723,104.9812,8411.0
2021-05-28 12:20:00,118.13,118.13,117.99,118.02,9445.0,105.0168,105.0168,104.8923,104.919,9445.0
2021-05-28 12:25:00,118.03,118.06,117.99,118.04,7280.0,104.9279,104.9545,104.8923,104.9368,7280.0
2021-05-28 12:30:00,118.03,118.05,117.95,118.0,5263.0,104.9279,104.9457,104.8568,104.9012,5263.0
2021-05-28 12:35:00,118.01,118.02,117.97,117.97,12802.0,104.9101,104.919,104.8745,104.8745,12802.0
2021-05-28 12:40:00,117.95,117.97,117.82,117.85,7928.0,104.8568,104.8745,104.7412,104.7679,7928.0
2021-05-28 12:45:00,117.83,117.86,117.73,117.75,17971.0,104.7501,104.7767,104.6612,104.679,17971.0
2021-05-28 12:50:00,117.77,117.82,117.71,117.78,6613.0,104.6967,104.7412,104.6434,104.7056,6613.0
2021-05-28 12:55:00,117.77,117.83,117.67,117.81,32690.0,104.6967,104.7501,104.6078,104.7323,32690.0
2021-05-28 13:00:00,117.79,117.86,117.74,117.86,13455.0,104.7145,104.7767,104.6701,104.7767,13455.0
2021-05-28 13:05:00,117.87,118.01,117.85,117.99,28106.0,104.7856,104.9101,104.7679,104.8923,28106.0
2021-05-28 13:10:00,117.99,118.02,117.94,118.01,6131.0,104.8923,104.919,104.8479,104.9101,6131.0
2021-05-28 13:15:00,118.01,118.05,117.95,118.04,13228.0,104.9101,104.9457,104.8568,104.9368,13228.0
2021-05-28 13:20:00,118.03,118.09,118.01,118.08,8028.0,104.9279,104.9812,104.9101,104.9723,8028.0
2021-05-28 13:25:00,118.09,118.16,118.09,118.12,9657.0,104.9812,105.0434,104.9812,105.0079,9657.0
2021-05-28 13:30:00,118.08,118.18,118.08,118.18,6545.0,104.9723,105.0612,104.9723,105.0612,6545.0
2021-05-28 13:35:00,118.19,118.35,118.18,118.26,12847.0,105.0701,105.2124,105.0612,105.1323,12847.0
2021-05-28 13:40:00,118.22,118.31,118.19,118.31,8552.0,105.0968,105.1768,105.0701,105.1768,8552.0
2021-05-28 13:45:00,118.31,118.36,118.22,118.35,9437.0,105.1768,105.2212,105.0968,105.2124,9437.0
2021-05-28 13:50:00,118.32,118.44,118.3,118.42,6993.0,105.1857,105.2924,105.1679,105.2746,6993.0
2021-05-28 13:55:00,118.43,118.49,118.41,118.45,11667.0,105.2835,105.3368,105.2657,105.3013,11667.0
2021-05-28 14:00:00,118.48,118.55,118.39,118.53,29169.0,105.3279,105.3902,105.2479,105.3724,29169.0
2021-05-28 14:05:00,118.53,118.62,118.5,118.51,16860.0,105.3724,105.4524,105.3457,105.3546,16860.0
2021-05-28 14:10:00,118.52,118.59,118.4,118.42,13776.0,105.3635,105.4257,105.2568,105.2746,13776.0
2021-05-28 14:15:00,118.36,118.39,118.28,118.35,7438.0,105.2212,105.2479,105.1501,105.2124,7438.0
2021-05-28 14:20:00,118.34,118.42,118.3,118.39,7646.0,105.2035,105.2746,105.1679,105.2479,7646.0
2021-05-28 14:25:00,118.39,118.43,118.34,118.36,6802.0,105.2479,105.2835,105.2035,105.2212,6802.0
2021-05-28 14:30:00,118.34,118.39,118.31,118.35,9649.0,105.2035,105.2479,105.1768,105.2124,9649.0
2021-05-28 14:35:00,118.32,118.41,118.31,118.39,9619.0,105.1857,105.2657,105.1768,105.2479,9619.0
2021-05-28 14:40:00,118.39,118.5,118.37,118.5,18299.0,105.2479,105.3457,105.2301,105.3457,18299.0
2021-05-28 14:45:00,118.51,118.6,118.46,118.58,12453.0,105.3546,105.4346,105.3101,105.4168,12453.0
2021-05-28 14:50:00,118.57,118.58,118.46,118.49,11330.0,105.4079,105.4168,105.3101,105.3368,11330.0
2021-05-28 14:55:00,118.51,118.51,118.4,118.41,6182.0,105.3546,105.3546,105.2568,105.2657,6182.0
2021-05-28 15:00:00,118.44,118.51,118.43,118.51,6536.0,105.2924,105.3546,105.2835,105.3546,6536.0
2021-05-28 15:05:00,118.49,118.49,118.43,118.48,6545.0,105.3368,105.3368,105.2835,105.3279,6545.0
2021-05-28 15:10:00,118.5,118.53,118.44,118.46,11022.0,105.3457,105.3724,105.2924,105.3101,11022.0
2021-05-28 15:15:00,118.46,118.51,118.42,118.42,11064.0,105.3101,105.3546,105.2746,105.2746,11064.0
2021-05-28 15:20:00,118.4,118.44,118.32,118.35,11002.0,105.2568,105.2924,105.1857,105.2124,11002.0
2021-05-28 15:25:00,118.34,118.37,118.27,118.37,9710.0,105.2035,105.2301,105.1412,105.2301,9710.0
2021-05-28 15:30:00,118.35,118.51,118.35,118.44,21653.0,105.2124,105.3546,105.2124,105.2924,21653.0
2021-05-28 15:35:00,118.43,118.53,118.39,118.39,30294.0,105.2835,105.3724,105.2479,105.2479,30294.0
2021-05-28 15:40:00,118.4,118.41,118.24,118.3,27415.0,105.2568,105.2657,105.1146,105.1679,27415.0
2021-05-28 15:45:00,118.31,118.39,118.26,118.35,30472.0,105.1768,105.2479,105.1323,105.2124,30472.0
2021-05-28 15:50:00,118.35,118.36,118.14,118.19,77895.0,105.2124,105.2212,105.0257,105.0701,77895.0
2021-05-28 15:55:00,118.19,118.24,117.79,117.84,357982.0,105.0701,105.1146,104.7145,104.759,357982.0
2021-06-01 09:30:00,118.45,118.46,117.51,117.88,47925.0,105.3013,105.3101,104.4656,104.7945,47925.0
2021-06-01 09:35:00,117.82,118.37,117.82,118.28,12928.0,104.7412,105.2301,104.7412,105.1501,12928.0
2021-06-01 09:40:00,118.32,118.33,117.77,117.8,17692.0,105.1857,105.1946,104.6967,104.7234,17692.0
2021-06-01 09:45:00,117.78,117.95,117.75,117.84,30319.0,104.7056,104.8568,104.679,104.759,30319.0
2021-06-01 09:50:00,117.86,118.01,117.77,117.92,11666.0,104.7767,104.9101,104.6967,104.8301,11666.0
2021-06-01 09:55:00,117.89,118.24,117.86,118.24,16245.0,104.8034,105.1146,104.7767,105.1146,16245.0
2021-06-01 10:00:00,118.31,118.4,118.25,118.34,10603.0,105.1768,105.2568,105.1235,105.2035,10603.0
2021-06-01 10:05:00,118.4,118.47,118.37,118.43,6216.0,105.2568,105.319,105.2301,105.2835,6216.0
2021-06-01 10:10:00,118.42,118.44,118.19,118.35,10800.0,105.2746,105.2924,105.0701,105.2124,10800.0
2021-06-01 10:15:00,118.34,118.41,118.17,118.23,10120.0,105.2035,105.2657,105.0523,105.1057,10120.0
2021-06-01 10:20:00,118.23,118.31,118.1,118.27,6710.0,105.1057,105.1768,104.9901,105.1412,6710.0
2021-06-01 10:25:00,118.28,118.34,118.19,118.23,9246.0,105.1501,105.2035,105.0701,105.1057,9246.0
2021-06-01 10:30:00,118.23,118.23,118.03,118.07,10394.0,105.1057,105.1057,104.9279,104.9634,10394.0
2021-06-01 10:35:00,118.12,118.28,118.12,118.25,12962.0,105.0079,105.1501,105.0079,105.1235,12962.0
2021-06-01 10:40:00,118.26,118.41,118.25,118.39,15724.0,105.1323,105.2657,105.1235,105.2479,15724.0
2021-06-01 10:45:00,118.38,118.6,118.37,118.57,14553.0,105.239,105.4346,105.2301,105.4079,14553.0
2021-06-01 10:50:00,118.55,118.81,118.52,118.81,11411.0,105.3902,105.6213,105.3635,105.6213,11411.0
2021-06-01 10:55:00,118.81,118.92,118.79,118.92,14205.0,105.6213,105.7191,105.6035,105.7191,14205.0
2021-06-01 11:00:00,118.91,118.92,118.69,118.72,20035.0,105.7102,105.7191,105.5146,105.5413,20035.0
2021-06-01 11:05:00,118.7,118.78,118.66,118.74,11173.0,105.5235,105.5946,105.4879,105.5591,11173.0
2021-06-01 11:10:00,118.76,118.83,118.75,118.79,9096.0,105.5768,105.6391,105.568,105.6035,9096.0
2021-06-01 11:15:00,118.8,118.8,118.6,118.64,10491.0,105.6124,105.6124,105.4346,105.4702,10491.0
2021-06-01 11:20:00,118.65,118.74,118.63,118.66,15259.0,105.4791,105.5591,105.4613,105.4879,15259.0
2021-06-01 11:25:00,118.65,118.76,118.53,118.75,9862.0,105.4791,105.5768,105.3724,105.568,9862.0
2021-06-01 11:30:00,118.74,118.78,118.65,118.75,9400.0,105.5591,105.5946,105.4791,105.568,9400.0
2021-06-01 11:35:00,118.76,118.94,118.75,118.94,8806.0,105.5768,105.7369,105.568,105.7369,8806.0
2021-06-01 11:40:00,118.94,118.97,118.88,118.94,11408.0,105.7369,105.7635,105.6835,105.7369,11408.0
2021-06-01 11:45:00,118.96,119.03,118.94,119.0,15351.0,105.7546,105.8169,105.7369,105.7902,15351.0
2021-06-01 11:50:00,118.98,119.04,118.98,119.02,2976.0,105.7724,105.8258,105.7724,105.808,2976.0
2021-06-01 11:55:00,119.04,119.07,118.97,119.0,11949.0,105.8258,105.8524,105.7635,105.7902,11949.0
2021-06-01 12:00:00,119.01,119.03,118.88,119.02,7507.0,105.7991,105.8169,105.6835,105.808,7507.0
2021-06-01 12:05:00,119.0,119.08,118.96,119.07,11757.0,105.7902,105.8613,105.7546,105.8524,11757.0
2021-06-01 12:10:00,119.09,119.11,119.0,119.09,9182.0,105.8702,105.888,105.7902,105.8702,9182.0
2021-06-01 12:15:00,119.1,119.11,119.05,119.08,9508.0,105.8791,105.888,105.8347,105.8613,9508.0
2021-06-01 12:20:00,119.08,119.15,119.04,119.11,5776.0,105.8613,105.9236,105.8258,105.888,5776.0
2021-06-01 12:25:00,119.09,119.14,119.09,119.12,6106.0,105.8702,105.9147,105.8702,105.8969,6106.0
2021-06-01 12:30:00,119.11,119.14,119.04,119.04,6301.0,105.888,105.9147,105.8258,105.8258,6301.0
2021-06-01 12:35:00,119.02,119.06,118.95,119.03,10319.0,105.808,105.8435,105.7458,105.8169,10319.0
2021-06-01 12:40:00,119.01,119.1,119.01,119.09,4661.0,105.7991,105.8791,105.7991,105.8702,4661.0
2021-06-01 12:45:00,119.1,119.15,119.07,119.12,10353.0,105.8791,105.9236,105.8524,105.8969,10353.0
2021-06-01 12:50:00,119.12,119.13,118.97,119.02,7976.0,105.8969,105.9058,105.7635,105.808,7976.0
2021-06-01 12:55:00,119.04,119.08,119.0,119.04,10465.0,105.8258,105.8613,105.7902,105.8258,10465.0
2021-06-01 13:00:00,119.03,119.04,118.93,119.0,12589.0,105.8169,105.8258,105.728,105.7902,12589.0
2021-06-01 13:05:00,119.0,119.09,118.98,119.08,9795.0,105.7902,105.8702,105.7724,105.8613,9795.0
2021-06-01 13:10:00,119.09,119.09,118.96,118.96,6302.0,105.8702,105.8702,105.7546,105.7546,6302.0
2021-06-01 13:15:00,118.98,118.99,118.95,118.95,6091.0,105.7724,105.7813,105.7458,105.7458,6091.0
2021-06-01 13:20:00,118.94,118.99,118.9,118.97,7378.0,105.7369,105.7813,105.7013,105.7635,7378.0
2021-06-01 13:25:00,118.97,119.05,118.93,119.03,11471.0,105.7635,105.8347,105.728,105.8169,11471.0
2021-06-01 13:30:00,118.99,119.08,118.99,119.06,3676.0,105.7813,105.8613,105.7813,105.8435,3676.0
2021-06-01 13:35:00,119.05,119.09,119.0,119.04,15929.0,105.8347,105.8702,105.7902,105.8258,15929.0
2021-06-01 13:40:00,119.02,119.07,118.98,119.04,7348.0,105.808,105.8524,105.7724,105.8258,7348.0
2021-06-01 13:45:00,119.05,119.07,119.0,119.02,9705.0,105.8347,105.8524,105.7902,105.808,9705.0
2021-06-01 13:50:00,119.02,119.04,118.91,118.93,10554.0,105.808,105.8258,105.7102,105.728,10554.0
2021-06-01 13:55:00,118.94,119.06,118.94,119.05,6507.0,105.7369,105.8435,105.7369,105.8347,6507.0
2021-06-01 14:00:00,119.05,119.11,119.03,119.07,7037.0,105.8347,105.888,105.8169,105.8524,7037.0
2021-06-01 14:05:00,119.07,119.09,119.0,119.08,9932.0,105.8524,105.8702,105.7902,105.8613,9932.0
2021-06-01 14:10:00,119.09,119.18,119.08,119.18,17909.0,105.8702,105.9502,105.8613,105.9502,17909.0
2021-06-01 14:15:00,119.19,119.28,119.18,119.28,9039.0,105.9591,106.0391,105.9502,106.0391,9039.0
2021-06-01 14:20:00,119.27,119.36,119.27,119.36,25349.0,106.0302,106.1102,106.0302,106.1102,25349.0
2021-06-01 14:25:00,119.37,119.43,119.34,119.41,12255.0,106.1191,106.1725,106.0925,106.1547,12255.0
2021-06-01 14:30:00,119.42,119.52,119.41,119.52,18580.0,106.1636,106.2525,106.1547,106.2525,18580.0
2021-06-01 14:35:00,119.52,119.63,119.47,119.61,32319.0,106.2525,106.3503,106.208,106.3325,32319.0
2021-06-01 14:40:00,119.6,119.71,119.57,119.69,22545.0,106.3236,106.4214,106.2969,106.4036,22545.0
2021-06-01 14:45:00,119.68,119.75,119.64,119.72,22408.0,106.3947,106.4569,106.3592,106.4303,22408.0
2021-06-01 14:50:00,119.73,119.79,119.71,119.76,20361.0,106.4392,106.4925,106.4214,106.4658,20361.0
2021-06-01 14:55:00,119.75,119.84,119.71,119.81,29126.0,106.4569,106.537,106.4214,106.5103,29126.0
2021-06-01 15:00:00,119.81,119.82,119.71,119.73,11243.0,106.5103,106.5192,106.4214,106.4392,11243.0
2021-06-01 15:05:00,119.72,119.8,119.65,119.69,19040.0,106.4303,106.5014,106.368,106.4036,19040.0
2021-06-01 15:10:00,119.68,119.82,119.67,119.78,15704.0,106.3947,106.5192,106.3858,106.4836,15704.0
2021-06-01 15:15:00,119.78,119.82,119.75,119.81,11740.0,106.4836,106.5192,106.4569,106.5103,11740.0
2021-06-01 15:20:00,119.82,119.97,119.8,119.95,19955.0,106.5192,106.6525,106.5014,106.6347,19955.0
2021-06-01 15:25:00,119.94,120.11,119.9,120.1,32968.0,106.6259,106.777,106.5903,106.7681,32968.0
2021-06-01 15:30:00,120.1,120.1,119.66,119.72,28985.0,106.7681,106.7681,106.3769,106.4303,28985.0
2021-06-01 15:35:00,119.76,119.93,119.71,119.9,35723.0,106.4658,106.617,106.4214,106.5903,35723.0
2021-06-01 15:40:00,119.9,119.94,119.77,119.79,44777.0,106.5903,106.6259,106.4747,106.4925,44777.0
2021-06-01 15:45:00,119.79,119.86,119.73,119.82,63124.0,106.4925,106.5547,106.4392,106.5192,63124.0
2021-06-01 15:50:00,119.82,119.99,119.82,119.88,75246.0,106.5192,106.6703,106.5192,106.5725,75246.0
2021-06-01 15:55:00,119.89,119.89,119.68,119.83,208662.0,106.5814,106.5814,106.3947,106.5281,208662.0
2021-06-02 09:30:00,120.18,120.5,119.98,120.24,43654.0,106.8392,107.1237,106.6614,106.8926,43654.0
2021-06-02 09:35:00,120.32,120.51,120.1,120.45,23443.0,106.9637,107.1326,106.7681,107.0792,23443.0
2021-06-02 09:40:00,120.46,120.54,120.21,120.27,23337.0,107.0881,107.1593,106.8659,106.9192,23337.0
2021-06-02 09:45:00,120.22,120.44,120.17,120.4,15951.0,106.8748,107.0704,106.8303,107.0348,15951.0
2021-06-02 09:50:00,120.39,120.75,120.38,120.44,68327.0,107.0259,107.3459,107.017,107.0704,68327.0
2021-06-02 09:55:00,120.44,120.78,120.44,120.57,85216.0,107.0704,107.3726,107.0704,107.1859,85216.0
2021-06-02 10:00:00,120.6,120.75,120.44,120.75,38086.0,107.2126,107.3459,107.0704,107.3459,38086.0
2021-06-02 10:05:00,120.78,121.04,120.77,120.98,49092.0,107.3726,107.6037,107.3637,107.5504,49092.0
2021-06-02 10:10:00,120.98,121.11,120.71,121.11,40816.0,107.5504,107.666,107.3104,107.666,40816.0
2021-06-02 10:15:00,121.11,121.17,120.59,120.6,21295.0,107.666,107.7193,107.2037,107.2126,21295.0
2021-06-02 10:20:00,120.59,120.68,120.43,120.65,20139.0,107.2037,107.2837,107.0615,107.257,20139.0
2021-06-02 10:25:00,120.62,120.69,120.56,120.64,9839.0,107.2304,107.2926,107.177,107.2482,9839.0
2021-06-02 10:30:00,120.61,120.73,120.55,120.69,11118.0,107.2215,107.3282,107.1681,107.2926,11118.0
2021-06-02 10:35:00,120.69,120.74,120.57,120.64,11622.0,107.2926,107.337,107.1859,107.2482,11622.0
2021-06-02 10:40:00,120.65,120.65,120.52,120.57,17175.0,107.257,107.257,107.1415,107.1859,17175.0
2021-06-02 10:45:00,120.58,120.76,120.58,120.74,17599.0,107.1948,107.3548,107.1948,107.337,17599.0
2021-06-02 10:50:00,120.74,120.82,120.65,120.73,12431.0,107.337,107.4082,107.257,107.3282,12431.0
2021-06-02 10:55:00,120.73,120.79,120.64,120.79,11771.0,107.3282,107.3815,107.2482,107.3815,11771.0
2021-06-02 11:00:00,120.79,120.89,120.63,120.63,18107.0,107.3815,107.4704,107.2393,107.2393,18107.0
2021-06-02 11:05:00,120.64,120.83,120.64,120.83,10960.0,107.2482,107.4171,107.2482,107.4171,10960.0
2021-06-02 11:10:00,120.83,120.92,120.83,120.87,15882.0,107.4171,107.4971,107.4171,107.4526,15882.0
2021-06-02 11:15:00,120.85,120.9,120.82,120.88,13870.0,107.4348,107.4793,107.4082,107.4615,13870.0
2021-06-02 11:20:00,120.84,120.89,120.76,120.89,6485.0,107.4259,107.4704,107.3548,107.4704,6485.0
2021-06-02 11:25:00,120.89,120.9,120.85,120.9,9726.0,107.4704,107.4793,107.4348,107.4793,9726.0
2021-06-02 11:30:00,120.9,120.93,120.86,120.93,11982.0,107.4793,107.506,107.4437,107.506,11982.0
2021-06-02 11:35:00,120.93,121.08,120.92,121.05,28631.0,107.506,107.6393,107.4971,107.6126,28631.0
2021-06-02 11:40:00,121.05,121.07,120.91,120.97,16703.0,107.6126,107.6304,107.4882,107.5415,16703.0
2021-06-02 11:45:00,120.97,120.98,120.86,120.98,20409.0,107.5415,107.5504,107.4437,107.5504,20409.0
2021-06-02 11:50:00,120.96,120.99,120.81,120.89,35664.0,107.5326,107.5593,107.3993,107.4704,35664.0
2021-06-02 11:55:00,120.88,120.92,120.82,120.86,8124.0,107.4615,107.4971,107.4082,107.4437,8124.0
2021-06-02 12:00:00,120.86,120.9,120.84,120.9,8564.0,107.4437,107.4793,107.4259,107.4793,8564.0
2021-06-02 12:05:00,120.92,120.92,120.81,120.87,11524.0,107.4971,107.4971,107.3993,107.4526,11524.0
2021-06-02 12:10:00,120.84,120.84,120.71,120.73,12235.0,107.4259,107.4259,107.3104,107.3282,12235.0
2021-06-02 12:15:00,120.74,120.77,120.56,120.64,16645.0,107.337,107.3637,107.177,107.2482,16645.0
2021-06-02 12:20:00,120.64,120.65,120.57,120.57,16362.0,107.2482,107.257,107.1859,107.1859,16362.0
2021-06-02 12:25:00,120.58,120.68,120.56,120.65,146258.0,107.1948,107.2837,107.177,107.257,146258.0
2021-06-02 12:30:00,120.65,120.73,120.54,120.69,160212.0,107.257,107.3282,107.1593,107.2926,160212.0
2021-06-02 12:35:00,120.7,120.8,120.67,120.77,11570.0,107.3015,107.3904,107.2748,107.3637,11570.0
2021-06-02 12:40:00,120.76,120.87,120.71,120.86,6789.0,107.3548,107.4526,107.3104,107.4437,6789.0
2021-06-02 12:45:00,120.85,121.07,120.83,121.03,11456.0,107.4348,107.6304,107.4171,107.5949,11456.0
2021-06-02 12:50:00,121.02,121.07,121.0,121.06,10948.0,107.586,107.6304,107.5682,107.6215,10948.0
2021-06-02 12:55:00,121.06,121.06,120.98,121.03,5324.0,107.6215,107.6215,107.5504,107.5949,5324.0
2021-06-02 13:00:00,121.04,121.07,120.99,121.02,6969.0,107.6037,107.6304,107.5593,107.586,6969.0
2021-06-02 13:05:00,121.02,121.08,121.0,121.08,5779.0,107.586,107.6393,107.5682,107.6393,5779.0
2021-06-02 13:10:00,121.09,121.18,121.09,121.18,7747.0,107.6482,107.7282,107.6482,107.7282,7747.0
2021-06-02 13:15:00,121.19,121.24,121.14,121.19,11688.0,107.7371,107.7815,107.6926,107.7371,11688.0
2021-06-02 13:20:00,121.16,121.17,121.04,121.05,5195.0,107.7104,107.7193,107.6037,107.6126,5195.0
2021-06-02 13:25:00,121.07,121.21,121.02,121.16,12244.0,107.6304,107.7549,107.586,107.7104,12244.0
2021-06-02 13:30:00,121.15,121.19,121.12,121.14,4004.0,107.7015,107.7371,107.6749,107.6926,4004.0
2021-06-02 13:35:00,121.15,121.15,121.08,121.1,3767.0,107.7015,107.7015,107.6393,107.6571,3767.0
2021-06-02 13:40:00,121.11,121.16,121.1,121.11,8354.0,107.666,107.7104,107.6571,107.666,8354.0
2021-06-02 13:45:00,121.12,121.14,121.0,121.04,44572.0,107.6749,107.6926,107.5682,107.6037,44572.0
2021-06-02 13:50:00,121.04,121.16,121.03,121.13,14544.0,107.6037,107.7104,107.5949,107.6838,14544.0
2021-06-02 13:55:00,121.11,121.12,121.05,121.11,12141.0,107.666,107.6749,107.6126,107.666,12141.0
2021-06-02 14:00:00,121.11,121.18,121.08,121.13,11207.0,107.666,107.7282,107.6393,107.6838,11207.0
2021-06-02 14:05:00,121.13,121.14,121.04,121.05,16798.0,107.6838,107.6926,107.6037,107.6126,16798.0
2021-06-02 14:10:00,121.06,121.09,120.97,121.08,7890.0,107.6215,107.6482,107.5415,107.6393,7890.0
2021-06-02 14:15:00,121.08,121.21,121.06,121.17,13359.0,107.6393,107.7549,107.6215,107.7193,13359.0
2021-06-02 14:20:00,121.18,121.27,121.18,121.27,12152.0,107.7282,107.8082,107.7282,107.8082,12152.0
2021-06-02 14:25:00,121.28,121.39,121.28,121.32,9045.0,107.8171,107.9149,107.8171,107.8527,9045.0
2021-06-02 14:30:00,121.31,121.36,121.27,121.32,9489.0,107.8438,107.8882,107.8082,107.8527,9489.0
2021-06-02 14:35:00,121.33,121.47,121.3,121.42,11714.0,107.8616,107.986,107.8349,107.9416,11714.0
2021-06-02 14:40:00,121.39,121.45,121.35,121.4,11374.0,107.9149,107.9682,107.8793,107.9238,11374.0
2021-06-02 14:45:00,121.41,121.48,121.41,121.47,14475.0,107.9327,107.9949,107.9327,107.986,14475.0
2021-06-02 14:50:00,121.47,121.47,121.37,121.37,10757.0,107.986,107.986,107.8971,107.8971,10757.0
2021-06-02 14:55:00,121.38,121.39,121.32,121.34,9764.0,107.906,107.9149,107.8527,107.8704,9764.0
2021-06-02 15:00:00,121.35,121.35,121.04,121.04,14113.0,107.8793,107.8793,107.6037,107.6037,14113.0
2021-06-02 15:05:00,121.06,121.16,121.04,121.09,13412.0,107.6215,107.7104,107.6037,107.6482,13412.0
2021-06-02 15:10:00,121.07,121.25,121.06,121.19,12321.0,107.6304,107.7904,107.6215,107.7371,12321.0
2021-06-02 15:15:00,121.19,121.28,121.18,121.28,9787.0,107.7371,107.8171,107.7282,107.8171,9787.0
2021-06-02 15:20:00,121.29,121.32,121.17,121.31,41098.0,107.826,107.8527,107.7193,107.8438,41098.0
2021-06-02 15:25:00,121.32,121.47,121.32,121.46,26845.0,107.8527,107.986,107.8527,107.9771,26845.0
2021-06-02 15:30:00,121.45,121.54,121.38,121.47,27858.0,107.9682,108.0482,107.906,107.986,27858.0
2021-06-02 15:35:00,121.48,121.76,121.48,121.68,31489.0,107.9949,108.2438,107.9949,108.1727,31489.0
2021-06-02 15:40:00,121.7,121.71,121.55,121.59,32328.0,108.1905,108.1994,108.0571,108.0927,32328.0
2021-06-02 15:45:00,121.6,121.75,121.54,121.72,71509.0,108.1016,108.2349,108.0482,108.2083,71509.0
2021-06-02 15:50:00,121.74,121.85,121.52,121.61,98684.0,108.226,108.3238,108.0305,108.1105,98684.0
2021-06-02 15:55:00,121.62,121.79,121.52,121.78,274550.0,108.1194,108.2705,108.0305,108.2616,274550.0
2021-06-03 09:30:00,121.75,121.79,121.14,121.73,50972.0,108.2349,108.2705,107.6926,108.2172,50972.0
2021-06-03 09:35:00,121.73,121.78,121.44,121.47,12766.0,108.2172,108.2616,107.9593,107.986,12766.0
2021-06-03 09:40:00,121.47,121.71,121.4,121.53,20949.0,107.986,108.1994,107.9238,108.0394,20949.0
2021-06-03 09:45:00,121.58,121.58,121.27,121.35,8192.0,108.0838,108.0838,107.8082,107.8793,8192.0
2021-06-03 09:50:00,121.36,121.45,121.27,121.29,11595.0,107.8882,107.9682,107.8082,107.826,11595.0
2021-06-03 09:55:00,121.28,121.4,121.15,121.37,9978.0,107.8171,107.9238,107.7015,107.8971,9978.0
2021-06-03 10:00:00,121.37,121.44,121.25,121.36,13026.0,107.8971,107.9593,107.7904,107.8882,13026.0
2021-06-03 10:05:00,121.32,121.37,121.17,121.21,6001.0,107.8527,107.8971,107.7193,107.7549,6001.0
2021-06-03 10:10:00,121.27,121.48,121.2,121.38,22608.0,107.8082,107.9949,107.746,107.906,22608.0
2021-06-03 10:15:00,121.38,121.5,121.28,121.49,15232.0,107.906,108.0127,107.8171,108.0038,15232.0
2021-06-03 10:20:00,121.48,121.58,121.46,121.49,23958.0,107.9949,108.0838,107.9771,108.0038,23958.0
2021-06-03 10:25:00,121.5,121.55,121.48,121.49,19431.0,108.0127,108.0571,107.9949,108.0038,19431.0
2021-06-03 10:30:00,121.53,121.63,121.46,121.47,11697.0,108.0394,108.1283,107.9771,107.986,11697.0
2021-06-03 10:35:00,121.48,121.61,121.34,121.34,12717.0,107.9949,108.1105,107.8704,107.8704,12717.0
2021-06-03 10:40:00,121.38,121.38,121.11,121.25,7682.0,107.906,107.906,107.666,107.7904,7682.0
2021-06-03 10:45:00,121.25,121.4,121.2,121.29,8479.0,107.7904,107.9238,107.746,107.826,8479.0
2021-06-03 10:50:00,121.31,121.57,121.3,121.53,12601.0,107.8438,108.0749,107.8349,108.0394,12601.0
2021-06-03 10:55:00,121.56,121.8,121.55,121.79,10268.0,108.066,108.2794,108.0571,108.2705,10268.0
2021-06-03 11:00:00,121.8,121.93,121.72,121.9,10291.0,108.2794,108.395,108.2083,108.3683,10291.0
2021-06-03 11:05:00,121.92,122.09,121.92,122.06,10172.0,108.3861,108.5372,108.3861,108.5105,10172.0
2021-06-03 11:10:00,122.02,122.02,121.74,121.8,16419.0,108.475,108.475,108.226,108.2794,16419.0
2021-06-03 11:15:00,121.8,121.83,121.68,121.72,8214.0,108.2794,108.3061,108.1727,108.2083,8214.0
2021-06-03 11:20:00,121.7,121.72,121.62,121.7,8388.0,108.1905,108.2083,108.1194,108.1905,8388.0
2021-06-03 11:25:00,121.7,121.81,121.68,121.71,10201.0,108.1905,108.2883,108.1727,108.1994,10201.0
2021-06-03 11:30:00,121.68,121.75,121.63,121.66,8557.0,108.1727,108.2349,108.1283,108.1549,8557.0
2021-06-03 11:35:00,121.65,121.68,121.55,121.55,6129.0,108.146,108.1727,108.0571,108.0571,6129.0
2021-06-03 11:40:00,121.55,121.6,121.5,121.59,5723.0,108.0571,108.1016,108.0127,108.0927,5723.0
2021-06-03 11:45:00,121.59,121.59,121.42,121.49,11376.0,108.0927,108.0927,107.9416,108.0038,11376.0
2021-06-03 11:50:00,121.46,121.5,121.4,121.44,20477.0,107.9771,108.0127,107.9238,107.9593,20477.0
2021-06-03 11:55:00,121.45,121.56,121.4,121.56,12025.0,107.9682,108.066,107.9238,108.066,12025.0
2021-06-03 12:00:00,121.57,121.65,121.5,121.58,7622.0,108.0749,108.146,108.0127,108.0838,7622.0
2021-06-03 12:05:00,121.6,121.68,121.57,121.66,4578.0,108.1016,108.1727,108.0749,108.1549,4578.0
2021-06-03 12:10:00,121.66,121.71,121.59,121.67,30642.0,108.1549,108.1994,108.0927,108.1638,30642.0
2021-06-03 12:15:00,121.67,121.76,121.67,121.71,9580.0,108.1638,108.2438,108.1638,108.1994,9580.0
2021-06-03 12:20:00,121.71,121.8,121.66,121.8,5445.0,108.1994,108.2794,108.1549,108.2794,5445.0
2021-06-03 12:25:00,121.78,121.8,121.66,121.76,10615.0,108.2616,108.2794,108.1549,108.2438,10615.0
2021-06-03 12:30:00,121.76,121.92,121.76,121.9,32130.0,108.2438,108.3861,108.2438,108.3683,32130.0
2021-06-03 12:35:00,121.9,121.94,121.69,121.73,24267.0,108.3683,108.4038,108.1816,108.2172,24267.0
2021-06-03 12:40:00,121.73,121.86,121.71,121.86,12792.0,108.2172,108.3327,108.1994,108.3327,12792.0
2021-06-03 12:45:00,121.87,121.92,121.79,121.79,9828.0,108.3416,108.3861,108.2705,108.2705,9828.0
2021-06-03 12:50:00,121.79,121.82,121.68,121.7,5120.0,108.2705,108.2972,108.1727,108.1905,5120.0
2021-06-03 12:55:00,121.69,121.7,121.64,121.69,5635.0,108.1816,108.1905,108.1371,108.1816,5635.0
2021-06-03 13:00:00,121.7,121.73,121.65,121.7,8018.0,108.1905,108.2172,108.146,108.1905,8018.0
2021-06-03 13:05:00,121.72,121.75,121.64,121.71,14362.0,108.2083,108.2349,108.1371,108.1994,14362.0
2021-06-03 13:10:00,121.7,121.7,121.6,121.64,6680.0,108.1905,108.1905,108.1016,108.1371,6680.0
2021-06-03 13:15:00,121.67,121.76,121.66,121.71,12137.0,108.1638,108.2438,108.1549,108.1994,12137.0
2021-06-03 13:20:00,121.73,121.77,121.7,121.77,15720.0,108.2172,108.2527,108.1905,108.2527,15720.0
2021-06-03 13:25:00,121.76,121.82,121.73,121.82,6311.0,108.2438,108.2972,108.2172,108.2972,6311.0
2021-06-03 13:30:00,121.83,121.89,121.82,121.89,6438.0,108.3061,108.3594,108.2972,108.3594,6438.0
2021-06-03 13:35:00,121.9,122.0,121.9,122.0,7451.0,108.3683,108.4572,108.3683,108.4572,7451.0
2021-06-03 13:40:00,122.0,122.02,121.9,121.93,9972.0,108.4572,108.475,108.3683,108.395,9972.0
2021-06-03 13:45:00,121.94,121.94,121.81,121.86,10147.0,108.4038,108.4038,108.2883,108.3327,10147.0
2021-06-03 13:50:00,121.92,122.01,121.91,122.01,13667.0,108.3861,108.4661,108.3772,108.4661,13667.0
2021-06-03 13:55:00,121.99,122.05,121.95,121.95,23628.0,108.4483,108.5016,108.4127,108.4127,23628.0
2021-06-03 14:00:00,121.96,122.05,121.88,122.04,8744.0,108.4216,108.5016,108.3505,108.4927,8744.0
2021-06-03 14:05:00,122.06,122.06,121.97,121.99,15115.0,108.5105,108.5105,108.4305,108.4483,15115.0
2021-06-03 14:10:00,122.01,122.01,121.95,121.98,8000.0,108.4661,108.4661,108.4127,108.4394,8000.0
2021-06-03 14:15:00,121.97,121.98,121.9,121.91,11755.0,108.4305,108.4394,108.3683,108.3772,11755.0
2021-06-03 14:20:00,121.92,121.93,121.88,121.91,8259.0,108.3861,108.395,108.3505,108.3772,8259.0
2021-06-03 14:25:00,121.91,121.96,121.86,121.94,10064.0,108.3772,108.4216,108.3327,108.4038,10064.0
2021-06-03 14:30:00,121.95,122.01,121.95,121.97,7259.0,108.4127,108.4661,108.4127,108.4305,7259.0
2021-06-03 14:35:00,121.97,122.09,121.96,122.08,8373.0,108.4305,108.5372,108.4216,108.5283,8373.0
2021-06-03 14:40:00,122.13,122.17,122.09,122.14,10732.0,108.5728,108.6083,108.5372,108.5816,10732.0
2021-06-03 14:45:00,122.13,122.15,122.07,122.13,11904.0,108.5728,108.5905,108.5194,108.5728,11904.0
2021-06-03 14:50:00,122.13,122.13,122.03,122.11,11368.0,108.5728,108.5728,108.4839,108.555,11368.0
2021-06-03 14:55:00,122.09,122.09,122.0,122.02,10222.0,108.5372,108.5372,108.4572,108.475,10222.0
2021-06-03 15:00:00,122.01,122.01,121.84,121.86,9606.0,108.4661,108.4661,108.3149,108.3327,9606.0
2021-06-03 15:05:00,121.84,121.85,121.73,121.76,7591.0,108.3149,108.3238,108.2172,108.2438,7591.0
2021-06-03 15:10:00,121.76,121.8,121.72,121.8,7853.0,108.2438,108.2794,108.2083,108.2794,7853.0
2021-06-03 15:15:00,121.81,121.87,121.78,121.85,12317.0,108.2883,108.3416,108.2616,108.3238,12317.0
2021-06-03 15:20:00,121.84,121.89,121.82,121.87,9484.0,108.3149,108.3594,108.2972,108.3416,9484.0
2021-06-03 15:25:00,121.88,121.93,121.81,121.89,13070.0,108.3505,108.395,108.2883,108.3594,13070.0
2021-06-03 15:30:00,121.91,121.91,121.84,121.89,13683.0,108.3772,108.3772,108.3149,108.3594,13683.0
2021-06-03 15:35:00,121.87,122.05,121.85,122.03,19498.0,108.3416,108.5016,108.3238,108.4839,19498.0
2021-06-03 15:40:00,122.03,122.04,121.86,121.89,18876.0,108.4839,108.4927,108.3327,108.3594,18876.0
2021-06-03 15:45:00,121.88,121.95,121.84,121.86,52679.0,108.3505,108.4127,108.3149,108.3327,52679.0
2021-06-03 15:50:00,121.86,121.91,121.77,121.89,63576.0,108.3327,108.3772,108.2527,108.3594,63576.0
2021-06-03 15:55:00,121.9,122.05,121.85,121.88,149610.0,108.3683,108.5016,108.3238,108.3505,149610.0
2021-06-04 09:30:00,122.36,122.5,122.03,122.41,20197.0,108.7772,108.9017,108.4839,108.8217,20197.0
2021-06-04 09:35:00,122.49,122.52,122.14,122.27,8385.0,108.8928,108.9195,108.5816,108.6972,8385.0
2021-06-04 09:40:00,122.27,122.31,122.11,122.16,15523.0,108.6972,108.7328,108.555,108.5994,15523.0
2021-06-04 09:45:00,122.15,122.15,121.93,122.01,19584.0,108.5905,108.5905,108.395,108.4661,19584.0
2021-06-04 09:50:00,121.98,121.99,121.81,121.89,12692.0,108.4394,108.4483,108.2883,108.3594,12692.0
2021-06-04 09:55:00,121.88,121.98,121.65,121.85,13404.0,108.3505,108.4394,108.146,108.3238,13404.0
2021-06-04 10:00:00,121.87,121.97,121.53,121.58,30922.0,108.3416,108.4305,108.0394,108.0838,30922.0
2021-06-04 10:05:00,121.5,121.7,121.47,121.64,9908.0,108.0127,108.1905,107.986,108.1371,9908.0
2021-06-04 10:10:00,121.64,121.73,121.62,121.67,6845.0,108.1371,108.2172,108.1194,108.1638,6845.0
2021-06-04 10:15:00,121.66,121.71,121.61,121.63,7327.0,108.1549,108.1994,108.1105,108.1283,7327.0
2021-06-04 10:20:00,121.63,121.72,121.62,121.63,11898.0,108.1283,108.2083,108.1194,108.1283,11898.0
2021-06-04 10:25:00,121.64,121.8,121.61,121.65,9458.0,108.1371,108.2794,108.1105,108.146,9458.0
2021-06-04 10:30:00,121.64,121.72,121.52,121.65,6081.0,108.1371,108.2083,108.0305,108.146,6081.0
2021-06-04 10:35:00,121.65,121.78,121.6,121.73,14481.0,108.146,108.2616,108.1016,108.2172,14481.0
2021-06-04 10:40:00,121.73,121.84,121.73,121.75,8550.0,108.2172,108.3149,108.2172,108.2349,8550.0
2021-06-04 10:45:00,121.73,121.85,121.72,121.72,9905.0,108.2172,108.3238,108.2083,108.2083,9905.0
2021-06-04 10:50:00,121.7,121.87,121.7,121.83,5960.0,108.1905,108.3416,108.1905,108.3061,5960.0
2021-06-04 10:55:00,121.84,121.85,121.7,121.79,8980.0,108.3149,108.3238,108.1905,108.2705,8980.0
2021-06-04 11:00:00,121.8,121.82,121.72,121.77,8159.0,108.2794,108.2972,108.2083,108.2527,8159.0
2021-06-04 11:05:00,121.77,121.84,121.76,121.84,6172.0,108.2527,108.3149,108.2438,108.3149,6172.0
2021-06-04 11:10:00,121.83,121.91,121.76,121.9,6059.0,108.3061,108.3772,108.2438,108.3683,6059.0
2021-06-04 11:15:00,121.89,121.91,121.83,121.84,4490.0,108.3594,108.3772,108.3061,108.3149,4490.0
2021-06-04 11:20:00,121.84,121.85,121.71,121.74,17535.0,108.3149,108.3238,108.1994,108.226,17535.0
2021-06-04 11:25:00,121.75,121.77,121.63,121.72,8257.0,108.2349,108.2527,108.1283,108.2083,8257.0
2021-06-04 11:30:00,121.71,121.78,121.67,121.72,6964.0,108.1994,108.2616,108.1638,108.2083,6964.0
2021-06-04 11:35:00,121.72,121.73,121.64,121.66,5707.0,108.2083,108.2172,108.1371,108.1549,5707.0
2021-06-04 11:40:00,121.66,121.81,121.64,121.81,6716.0,108.1549,108.2883,108.1371,108.2883,6716.0
2021-06-04 11:45:00,121.8,121.84,121.69,121.84,5671.0,108.2794,108.3149,108.1816,108.3149,5671.0
2021-06-04 11:50:00,121.81,121.83,121.78,121.82,3980.0,108.2883,108.3061,108.2616,108.2972,3980.0
2021-06-04 11:55:00,121.8,121.83,121.75,121.81,5176.0,108.2794,108.3061,108.2349,108.2883,5176.0
2021-06-04 12:00:00,121.81,121.91,121.8,121.88,3574.0,108.2883,108.3772,108.2794,108.3505,3574.0
2021-06-04 12:05:00,121.88,121.89,121.83,121.87,13538.0,108.3505,108.3594,108.3061,108.3416,13538.0
2021-06-04 12:10:00,121.87,121.88,121.82,121.86,8031.0,108.3416,108.3505,108.2972,108.3327,8031.0
2021-06-04 12:15:00,121.84,121.85,121.79,121.82,13479.0,108.3149,108.3238,108.2705,108.2972,13479.0
2021-06-04 12:20:00,121.81,121.92,121.8,121.92,19117.0,108.2883,108.3861,108.2794,108.3861,19117.0
2021-06-04 12:25:00,121.91,121.93,121.83,121.83,6862.0,108.3772,108.395,108.3061,108.3061,6862.0
2021-06-04 12:30:00,121.83,121.94,121.83,121.94,7725.0,108.3061,108.4038,108.3061,108.4038,7725.0
2021-06-04 12:35:00,121.95,121.95,121.88,121.88,4950.0,108.4127,108.4127,108.3505,108.3505,4950.0
2021-06-04 12:40:00,121.87,121.87,121.79,121.84,8227.0,108.3416,108.3416,108.2705,108.3149,8227.0
2021-06-04 12:45:00,121.83,121.83,121.77,121.8,12789.0,108.3061,108.3061,108.2527,108.2794,12789.0
2021-06-04 12:50:00,121.79,121.82,121.75,121.75,5081.0,108.2705,108.2972,108.2349,108.2349,5081.0
2021-06-04 12:55:00,121.75,121.8,121.72,121.72,7533.0,108.2349,108.2794,108.2083,108.2083,7533.0
2021-06-04 13:00:00,121.75,121.85,121.74,121.76,5271.0,108.2349,108.3238,108.226,108.2438,5271.0
2021-06-04 13:05:00,121.77,121.88,121.76,121.88,5628.0,108.2527,108.3505,108.2438,108.3505,5628.0
2021-06-04 13:10:00,121.87,121.91,121.85,121.87,4199.0,108.3416,108.3772,108.3238,108.3416,4199.0
2021-06-04 13:15:00,121.87,121.9,121.84,121.85,4799.0,108.3416,108.3683,108.3149,108.3238,4799.0
2021-06-04 13:20:00,121.86,121.86,121.8,121.83,5769.0,108.3327,108.3327,108.2794,108.3061,5769.0
2021-06-04 13:25:00,121.82,121.86,121.82,121.85,4440.0,108.2972,108.3327,108.2972,108.3238,4440.0
2021-06-04 13:30:00,121.84,121.97,121.84,121.96,11962.0,108.3149,108.4305,108.3149,108.4216,11962.0
2021-06-04 13:35:00,121.96,122.0,121.94,122.0,6029.0,108.4216,108.4572,108.4038,108.4572,6029.0
2021-06-04 13:40:00,122.01,122.05,121.98,122.02,10494.0,108.4661,108.5016,108.4394,108.475,10494.0
2021-06-04 13:45:00,122.02,122.08,121.99,122.08,87697.0,108.475,108.5283,108.4483,108.5283,87697.0
2021-06-04 13:50:00,122.08,122.12,122.07,122.1,2568.0,108.5283,108.5639,108.5194,108.5461,2568.0
2021-06-04 13:55:00,122.12,122.13,122.05,122.06,9631.0,108.5639,108.5728,108.5016,108.5105,9631.0
2021-06-04 14:00:00,122.06,122.1,122.04,122.08,17779.0,108.5105,108.5461,108.4927,108.5283,17779.0
2021-06-04 14:05:00,122.08,122.14,122.06,122.13,17848.0,108.5283,108.5816,108.5105,108.5728,17848.0
2021-06-04 14:10:00,122.14,122.23,122.11,122.23,5509.0,108.5816,108.6616,108.555,108.6616,5509.0
2021-06-04 14:15:00,122.25,122.29,122.22,122.28,6413.0,108.6794,108.715,108.6528,108.7061,6413.0
2021-06-04 14:20:00,122.29,122.32,122.26,122.28,10292.0,108.715,108.7417,108.6883,108.7061,10292.0
2021-06-04 14:25:00,122.27,122.39,122.24,122.37,15470.0,108.6972,108.8039,108.6705,108.7861,15470.0
2021-06-04 14:30:00,122.36,122.37,122.27,122.31,6450.0,108.7772,108.7861,108.6972,108.7328,6450.0
2021-06-04 14:35:00,122.32,122.36,122.28,122.36,4922.0,108.7417,108.7772,108.7061,108.7772,4922.0
2021-06-04 14:40:00,122.34,122.34,122.27,122.29,7370.0,108.7594,108.7594,108.6972,108.715,7370.0
2021-06-04 14:45:00,122.28,122.28,122.18,122.23,7378.0,108.7061,108.7061,108.6172,108.6616,7378.0
2021-06-04 14:50:00,122.21,122.31,122.18,122.31,8057.0,108.6439,108.7328,108.6172,108.7328,8057.0
2021-06-04 14:55:00,122.32,122.36,122.3,122.3,8938.0,108.7417,108.7772,108.7239,108.7239,8938.0
2021-06-04 15:00:00,122.29,122.34,122.27,122.32,7434.0,108.715,108.7594,108.6972,108.7417,7434.0
2021-06-04 15:05:00,122.3,122.38,122.28,122.38,7510.0,108.7239,108.795,108.7061,108.795,7510.0
2021-06-04 15:10:00,122.37,122.38,122.27,122.32,10680.0,108.7861,108.795,108.6972,108.7417,10680.0
2021-06-04 15:15:00,122.29,122.29,122.19,122.2,11437.0,108.715,108.715,108.6261,108.635,11437.0
2021-06-04 15:20:00,122.21,122.3,122.18,122.29,20055.0,108.6439,108.7239,108.6172,108.715,20055.0
2021-06-04 15:25:00,122.29,122.49,122.28,122.46,20517.0,108.715,108.8928,108.7061,108.8661,20517.0
2021-06-04 15:30:00,122.47,122.53,122.43,122.51,17491.0,108.875,108.9283,108.8394,108.9106,17491.0
2021-06-04 15:35:00,122.51,122.63,122.51,122.61,25648.0,108.9106,109.0172,108.9106,108.9995,25648.0
2021-06-04 15:40:00,122.62,122.62,122.5,122.6,33940.0,109.0084,109.0084,108.9017,108.9906,33940.0
2021-06-04 15:45:00,122.6,122.73,122.58,122.67,29422.0,108.9906,109.1061,108.9728,109.0528,29422.0
2021-06-04 15:50:00,122.69,122.73,122.54,122.59,63063.0,109.0706,109.1061,108.9372,108.9817,63063.0
2021-06-04 15:55:00,122.57,122.58,122.39,122.4,161163.0,108.9639,108.9728,108.8039,108.8128,161163.0
2021-06-07 09:30:00,122.82,122.82,122.44,122.7,31357.0,109.1862,109.1862,108.8483,109.0795,31357.0
2021-06-07 09:35:00,122.6,122.94,122.55,122.82,6768.0,108.9906,109.2928,108.9461,109.1862,6768.0
2021-06-07 09:40:00,122.75,122.84,122.61,122.69,4665.0,109.1239,109.2039,108.9995,109.0706,4665.0
2021-06-07 09:45:00,122.71,122.86,122.69,122.78,85438.0,109.0884,109.2217,109.0706,109.1506,85438.0
2021-06-07 09:50:00,122.82,122.83,122.66,122.66,8434.0,109.1862,109.195,109.0439,109.0439,8434.0
2021-06-07 09:55:00,122.71,122.92,122.69,122.75,6556.0,109.0884,109.2751,109.0706,109.1239,6556.0
2021-06-07 10:00:00,122.81,122.92,122.73,122.89,12582.0,109.1773,109.2751,109.1061,109.2484,12582.0
2021-06-07 10:05:00,122.89,122.96,122.83,122.96,4915.0,109.2484,109.3106,109.195,109.3106,4915.0
2021-06-07 10:10:00,122.99,123.16,122.94,122.97,5586.0,109.3373,109.4884,109.2928,109.3195,5586.0
2021-06-07 10:15:00,122.97,123.04,122.93,123.01,8671.0,109.3195,109.3817,109.2839,109.3551,8671.0
2021-06-07 10:20:00,123.02,123.05,122.95,122.98,8984.0,109.364,109.3906,109.3017,109.3284,8984.0
2021-06-07 10:25:00,122.99,123.03,122.83,122.9,9181.0,109.3373,109.3728,109.195,109.2573,9181.0
2021-06-07 10:30:00,122.91,122.92,122.81,122.88,18240.0,109.2662,109.2751,109.1773,109.2395,18240.0
2021-06-07 10:35:00,122.86,122.87,122.59,122.61,7051.0,109.2217,109.2306,108.9817,108.9995,7051.0
2021-06-07 10:40:00,122.62,122.73,122.61,122.73,13577.0,109.0084,109.1061,108.9995,109.1061,13577.0
2021-06-07 10:45:00,122.72,122.76,122.53,122.55,8691.0,109.0973,109.1328,108.9283,108.9461,8691.0
2021-06-07 10:50:00,122.54,122.61,122.45,122.45,6429.0,108.9372,108.9995,108.8572,108.8572,6429.0
2021-06-07 10:55:00,122.45,122.63,122.39,122.55,12744.0,108.8572,109.0172,108.8039,108.9461,12744.0
2021-06-07 11:00:00,122.54,122.66,122.47,122.63,15146.0,108.9372,109.0439,108.875,109.0172,15146.0
2021-06-07 11:05:00,122.62,122.73,122.49,122.73,60738.0,109.0084,109.1061,108.8928,109.1061,60738.0
2021-06-07 11:10:00,122.73,122.76,122.68,122.68,6621.0,109.1061,109.1328,109.0617,109.0617,6621.0
2021-06-07 11:15:00,122.67,122.72,122.63,122.64,4685.0,109.0528,109.0973,109.0172,109.0261,4685.0
2021-06-07 11:20:00,122.62,122.65,122.53,122.54,5905.0,109.0084,109.035,108.9283,108.9372,5905.0
2021-06-07 11:25:00,122.49,122.58,122.48,122.53,5010.0,108.8928,108.9728,108.8839,108.9283,5010.0
2021-06-07 11:30:00,122.52,122.59,122.42,122.58,11020.0,108.9195,108.9817,108.8306,108.9728,11020.0
2021-06-07 11:35:00,122.59,122.69,122.58,122.59,5502.0,108.9817,109.0706,108.9728,108.9817,5502.0
2021-06-07 11:40:00,122.58,122.83,122.57,122.83,7138.0,108.9728,109.195,108.9639,109.195,7138.0
2021-06-07 11:45:00,122.82,122.85,122.78,122.78,5596.0,109.1862,109.2128,109.1506,109.1506,5596.0
2021-06-07 11:50:00,122.8,122.9,122.8,122.9,6960.0,109.1684,109.2573,109.1684,109.2573,6960.0
2021-06-07 11:55:00,122.9,122.91,122.79,122.82,5682.0,109.2573,109.2662,109.1595,109.1862,5682.0
2021-06-07 12:00:00,122.84,122.95,122.84,122.87,5406.0,109.2039,109.3017,109.2039,109.2306,5406.0
2021-06-07 12:05:00,122.88,122.92,122.85,122.89,7912.0,109.2395,109.2751,109.2128,109.2484,7912.0
2021-06-07 12:10:00,122.9,122.98,122.9,122.93,7612.0,109.2573,109.3284,109.2573,109.2839,7612.0
2021-06-07 12:15:00,122.93,122.98,122.93,122.98,5668.0,109.2839,109.3284,109.2839,109.3284,5668.0
2021-06-07 12:20:00,122.95,122.96,122.89,122.89,4454.0,109.3017,109.3106,109.2484,109.2484,4454.0
2021-06-07 12:25:00,122.91,122.92,122.82,122.86,5595.0,109.2662,109.2751,109.1862,109.2217,5595.0
2021-06-07 12:30:00,122.86,122.91,122.86,122.9,4945.0,109.2217,109.2662,109.2217,109.2573,4945.0
2021-06-07 12:35:00,122.88,122.93,122.86,122.89,5246.0,109.2395,109.2839,109.2217,109.2484,5246.0
2021-06-07 12:40:00,122.9,122.93,122.87,122.89,5915.0,109.2573,109.2839,109.2306,109.2484,5915.0
2021-06-07 12:45:00,122.9,122.92,122.89,122.91,4298.0,109.2573,109.2751,109.2484,109.2662,4298.0
2021-06-07 12:50:00,122.9,122.9,122.79,122.81,5621.0,109.2573,109.2573,109.1595,109.1773,5621.0
2021-06-07 12:55:00,122.8,122.86,122.76,122.86,4911.0,109.1684,109.2217,109.1328,109.2217,4911.0
2021-06-07 13:00:00,122.85,122.85,122.75,122.75,10500.0,109.2128,109.2128,109.1239,109.1239,10500.0
2021-06-07 13:05:00,122.75,122.78,122.74,122.78,7963.0,109.1239,109.1506,109.115,109.1506,7963.0
2021-06-07 13:10:00,122.78,122.81,122.77,122.81,5992.0,109.1506,109.1773,109.1417,109.1773,5992.0
2021-06-07 13:15:00,122.8,122.9,122.79,122.88,7332.0,109.1684,109.2573,109.1595,109.2395,7332.0
2021-06-07 13:20:00,122.86,122.91,122.86,122.87,9595.0,109.2217,109.2662,109.2217,109.2306,9595.0
2021-06-07 13:25:00,122.87,122.89,122.76,122.79,9229.0,109.2306,109.2484,109.1328,109.1595,9229.0
2021-06-07 13:30:00,122.79,122.79,122.69,122.76,4136.0,109.1595,109.1595,109.0706,109.1328,4136.0
2021-06-07 13:35:00,122.75,122.77,122.72,122.76,4433.0,109.1239,109.1417,109.0973,109.1328,4433.0
2021-06-07 13:40:00,122.76,122.76,122.68,122.7,3731.0,109.1328,109.1328,109.0617,109.0795,3731.0
2021-06-07 13:45:00,122.7,122.7,122.62,122.65,7151.0,109.0795,109.0795,109.0084,109.035,7151.0
2021-06-07 13:50:00,122.64,122.67,122.62,122.65,6166.0,109.0261,109.0528,109.0084,109.035,6166.0
2021-06-07 13:55:00,122.65,122.71,122.64,122.67,4594.0,109.035,109.0884,109.0261,109.0528,4594.0
2021-06-07 14:00:00,122.68,122.68,122.64,122.65,5711.0,109.0617,109.0617,109.0261,109.035,5711.0
2021-06-07 14:05:00,122.63,122.75,122.63,122.68,14211.0,109.0172,109.1239,109.0172,109.0617,14211.0
2021-06-07 14:10:00,122.68,122.76,122.65,122.75,8600.0,109.0617,109.1328,109.035,109.1239,8600.0
2021-06-07 14:15:00,122.75,122.79,122.74,122.79,5941.0,109.1239,109.1595,109.115,109.1595,5941.0
2021-06-07 14:20:00,122.82,122.92,122.82,122.89,4302.0,109.1862,109.2751,109.1862,109.2484,4302.0
2021-06-07 14:25:00,122.88,122.99,122.87,122.98,3852.0,109.2395,109.3373,109.2306,109.3284,3852.0
2021-06-07 14:30:00,122.98,123.08,122.96,123.08,9893.0,109.3284,109.4173,109.3106,109.4173,9893.0
2021-06-07 14:35:00,123.07,123.13,123.06,123.13,3582.0,109.4084,109.4617,109.3995,109.4617,3582.0
2021-06-07 14:40:00,123.13,123.17,123.1,123.15,8159.0,109.4617,109.4973,109.4351,109.4795,8159.0
2021-06-07 14:45:00,123.15,123.16,122.93,122.97,7685.0,109.4795,109.4884,109.2839,109.3195,7685.0
2021-06-07 14:50:00,122.98,123.01,122.95,122.99,6730.0,109.3284,109.3551,109.3017,109.3373,6730.0
2021-06-07 14:55:00,122.98,122.99,122.83,122.85,6819.0,109.3284,109.3373,109.195,109.2128,6819.0
2021-06-07 15:00:00,122.86,122.97,122.84,122.97,5193.0,109.2217,109.3195,109.2039,109.3195,5193.0
2021-06-07 15:05:00,122.96,122.97,122.83,122.88,4180.0,109.3106,109.3195,109.195,109.2395,4180.0
2021-06-07 15:10:00,122.88,122.93,122.87,122.91,4861.0,109.2395,109.2839,109.2306,109.2662,4861.0
2021-06-07 15:15:00,122.91,122.91,122.77,122.83,6873.0,109.2662,109.2662,109.1417,109.195,6873.0
2021-06-07 15:20:00,122.84,122.84,122.73,122.73,13316.0,109.2039,109.2039,109.1061,109.1061,13316.0
2021-06-07 15:25:00,122.73,122.74,122.69,122.72,6488.0,109.1061,109.115,109.0706,109.0973,6488.0
2021-06-07 15:30:00,122.72,122.86,122.69,122.77,14995.0,109.0973,109.2217,109.0706,109.1417,14995.0
2021-06-07 15:35:00,122.75,122.75,122.62,122.73,14908.0,109.1239,109.1239,109.0084,109.1061,14908.0
2021-06-07 15:40:00,122.71,122.8,122.68,122.77,12997.0,109.0884,109.1684,109.0617,109.1417,12997.0
2021-06-07 15:45:00,122.75,122.77,122.52,122.53,15816.0,109.1239,109.1417,108.9195,108.9283,15816.0
2021-06-07 15:50:00,122.53,122.67,122.52,122.62,38944.0,108.9283,109.0528,108.9195,109.0084,38944.0
2021-06-07 15:55:00,122.63,122.67,122.53,122.66,104633.0,109.0172,109.0528,108.9283,109.0439,104633.0
2021-06-08 09:30:00,123.12,123.67,122.75,123.62,54621.0,109.4529,109.9418,109.1239,109.8974,54621.0
2021-06-08 09:35:00,123.63,123.96,123.51,123.7,47679.0,109.9062,110.1996,109.7996,109.9685,47679.0
2021-06-08 09:40:00,123.7,124.12,123.59,124.05,39389.0,109.9685,110.3418,109.8707,110.2796,39389.0
2021-06-08 09:45:00,124.04,124.06,123.68,123.76,11511.0,110.2707,110.2885,109.9507,110.0218,11511.0
2021-06-08 09:50:00,123.8,123.85,123.45,123.65,24957.0,110.0574,110.1018,109.7462,109.924,24957.0
2021-06-08 09:55:00,123.64,123.64,123.36,123.39,20681.0,109.9151,109.9151,109.6662,109.6929,20681.0
2021-06-08 10:00:00,123.42,123.45,123.26,123.41,9823.0,109.7196,109.7462,109.5773,109.7107,9823.0
2021-06-08 10:05:00,123.39,123.58,123.37,123.54,9178.0,109.6929,109.8618,109.6751,109.8262,9178.0
2021-06-08 10:10:00,123.54,123.62,123.43,123.55,26703.0,109.8262,109.8974,109.7284,109.8351,26703.0
2021-06-08 10:15:00,123.56,123.67,123.48,123.6,22907.0,109.844,109.9418,109.7729,109.8796,22907.0
2021-06-08 10:20:00,123.62,123.68,123.53,123.6,8615.0,109.8974,109.9507,109.8173,109.8796,8615.0
2021-06-08 10:25:00,123.61,123.63,123.51,123.58,9493.0,109.8885,109.9062,109.7996,109.8618,9493.0
2021-06-08 10:30:00,123.5,123.5,123.37,123.37,3628.0,109.7907,109.7907,109.6751,109.6751,3628.0
2021-06-08 10:35:00,123.34,123.37,123.26,123.3,5066.0,109.6484,109.6751,109.5773,109.6129,5066.0
2021-06-08 10:40:00,123.28,123.44,123.28,123.33,4694.0,109.5951,109.7373,109.5951,109.6395,4694.0
2021-06-08 10:45:00,123.24,123.36,123.23,123.34,4237.0,109.5595,109.6662,109.5506,109.6484,4237.0
2021-06-08 10:50:00,123.31,123.37,123.23,123.28,4432.0,109.6218,109.6751,109.5506,109.5951,4432.0
2021-06-08 10:55:00,123.24,123.29,123.17,123.19,5567.0,109.5595,109.604,109.4973,109.5151,5567.0
2021-06-08 11:00:00,123.2,123.29,123.14,123.2,6062.0,109.524,109.604,109.4706,109.524,6062.0
2021-06-08 11:05:00,123.23,123.31,123.17,123.29,4197.0,109.5506,109.6218,109.4973,109.604,4197.0
2021-06-08 11:10:00,123.28,123.34,123.19,123.19,4869.0,109.5951,109.6484,109.5151,109.5151,4869.0
2021-06-08 11:15:00,123.2,123.23,123.06,123.06,5745.0,109.524,109.5506,109.3995,109.3995,5745.0
2021-06-08 11:20:00,122.99,123.05,122.92,122.93,7554.0,109.3373,109.3906,109.2751,109.2839,7554.0
2021-06-08 11:25:00,122.93,123.04,122.9,123.02,13021.0,109.2839,109.3817,109.2573,109.364,13021.0
2021-06-08 11:30:00,123.02,123.14,123.02,123.11,4401.0,109.364,109.4706,109.364,109.444,4401.0
2021-06-08 11:35:00,123.08,123.08,122.96,123.07,13116.0,109.4173,109.4173,109.3106,109.4084,13116.0
2021-06-08 11:40:00,123.06,123.23,123.02,123.2,10420.0,109.3995,109.5506,109.364,109.524,10420.0
2021-06-08 11:45:00,123.2,123.24,123.07,123.12,23387.0,109.524,109.5595,109.4084,109.4529,23387.0
2021-06-08 11:50:00,123.1,123.12,123.05,123.1,13863.0,109.4351,109.4529,109.3906,109.4351,13863.0
2021-06-08 11:55:00,123.11,123.23,123.08,123.22,50794.0,109.444,109.5506,109.4173,109.5418,50794.0
2021-06-08 12:00:00,123.23,123.32,123.16,123.18,21330.0,109.5506,109.6307,109.4884,109.5062,21330.0
2021-06-08 12:05:00,123.17,123.3,123.17,123.3,10035.0,109.4973,109.6129,109.4973,109.6129,10035.0
2021-06-08 12:10:00,123.28,123.31,123.24,123.3,10295.0,109.5951,109.6218,109.5595,109.6129,10295.0
2021-06-08 12:15:00,123.3,123.37,123.3,123.35,8213.0,109.6129,109.6751,109.6129,109.6573,8213.0
2021-06-08 12:20:00,123.37,123.44,123.36,123.44,6652.0,109.6751,109.7373,109.6662,109.7373,6652.0
2021-06-08 12:25:00,123.42,123.47,123.38,123.47,12703.0,109.7196,109.764,109.684,109.764,12703.0
2021-06-08 12:30:00,123.46,123.59,123.46,123.56,7149.0,109.7551,109.8707,109.7551,109.844,7149.0
2021-06-08 12:35:00,123.55,123.69,123.52,123.69,9499.0,109.8351,109.9596,109.8085,109.9596,9499.0
2021-06-08 12:40:00,123.69,123.78,123.65,123.77,13039.0,109.9596,110.0396,109.924,110.0307,13039.0
2021-06-08 12:45:00,123.78,123.9,123.78,123.9,19306.0,110.0396,110.1463,110.0396,110.1463,19306.0
2021-06-08 12:50:00,123.91,124.09,123.9,123.93,11559.0,110.1552,110.3152,110.1463,110.1729,11559.0
2021-06-08 12:55:00,123.9,123.9,123.75,123.8,4329.0,110.1463,110.1463,110.0129,110.0574,4329.0
2021-06-08 13:00:00,123.74,123.8,123.69,123.72,5973.0,110.004,110.0574,109.9596,109.9862,5973.0
2021-06-08 13:05:00,123.72,123.83,123.7,123.81,9680.0,109.9862,110.084,109.9685,110.0663,9680.0
2021-06-08 13:10:00,123.83,123.92,123.81,123.86,16939.0,110.084,110.164,110.0663,110.1107,16939.0
2021-06-08 13:15:00,123.86,123.95,123.86,123.9,6626.0,110.1107,110.1907,110.1107,110.1463,6626.0
2021-06-08 13:20:00,123.92,124.03,123.88,123.94,8379.0,110.164,110.2618,110.1285,110.1818,8379.0
2021-06-08 13:25:00,123.94,123.98,123.91,123.95,4978.0,110.1818,110.2174,110.1552,110.1907,4978.0
2021-06-08 13:30:00,123.95,123.99,123.93,123.95,8441.0,110.1907,110.2263,110.1729,110.1907,8441.0
2021-06-08 13:35:00,123.95,124.0,123.93,123.97,12570.0,110.1907,110.2352,110.1729,110.2085,12570.0
2021-06-08 13:40:00,123.96,124.1,123.95,124.09,21890.0,110.1996,110.3241,110.1907,110.3152,21890.0
2021-06-08 13:45:00,124.09,124.15,124.04,124.08,17439.0,110.3152,110.3685,110.2707,110.3063,17439.0
2021-06-08 13:50:00,124.12,124.12,123.89,123.92,9298.0,110.3418,110.3418,110.1374,110.164,9298.0
2021-06-08 13:55:00,123.9,123.92,123.75,123.79,19698.0,110.1463,110.164,110.0129,110.0485,19698.0
2021-06-08 14:00:00,123.78,123.85,123.77,123.82,5998.0,110.0396,110.1018,110.0307,110.0751,5998.0
2021-06-08 14:05:00,123.84,123.92,123.8,123.91,8475.0,110.0929,110.164,110.0574,110.1552,8475.0
2021-06-08 14:10:00,123.9,123.94,123.87,123.89,7407.0,110.1463,110.1818,110.1196,110.1374,7407.0
2021-06-08 14:15:00,123.88,123.9,123.77,123.78,26428.0,110.1285,110.1463,110.0307,110.0396,26428.0
2021-06-08 14:20:00,123.77,123.95,123.77,123.88,7156.0,110.0307,110.1907,110.0307,110.1285,7156.0
2021-06-08 14:25:00,123.85,123.99,123.85,123.96,6555.0,110.1018,110.2263,110.1018,110.1996,6555.0
2021-06-08 14:30:00,123.97,124.05,123.96,124.01,21659.0,110.2085,110.2796,110.1996,110.2441,21659.0
2021-06-08 14:35:00,124.04,124.14,124.0,124.14,14769.0,110.2707,110.3596,110.2352,110.3596,14769.0
2021-06-08 14:40:00,124.13,124.13,124.06,124.08,13071.0,110.3507,110.3507,110.2885,110.3063,13071.0
2021-06-08 14:45:00,124.06,124.23,124.05,124.2,22217.0,110.2885,110.4396,110.2796,110.413,22217.0
2021-06-08 14:50:00,124.19,124.29,124.16,124.25,36012.0,110.4041,110.493,110.3774,110.4574,36012.0
2021-06-08 14:55:00,124.26,124.33,124.23,124.23,25781.0,110.4663,110.5285,110.4396,110.4396,25781.0
2021-06-08 15:00:00,124.23,124.4,124.23,124.4,23654.0,110.4396,110.5908,110.4396,110.5908,23654.0
2021-06-08 15:05:00,124.4,124.46,124.37,124.44,14759.0,110.5908,110.6441,110.5641,110.6263,14759.0
2021-06-08 15:10:00,124.41,124.42,124.28,124.29,16249.0,110.5997,110.6085,110.4841,110.493,16249.0
2021-06-08 15:15:00,124.29,124.29,124.18,124.27,12547.0,110.493,110.493,110.3952,110.4752,12547.0
2021-06-08 15:20:00,124.28,124.33,124.17,124.2,21427.0,110.4841,110.5285,110.3863,110.413,21427.0
2021-06-08 15:25:00,124.19,124.19,124.07,124.12,25474.0,110.4041,110.4041,110.2974,110.3418,25474.0
2021-06-08 15:30:00,124.11,124.11,123.88,123.89,26939.0,110.333,110.333,110.1285,110.1374,26939.0
2021-06-08 15:35:00,123.89,123.95,123.87,123.9,25924.0,110.1374,110.1907,110.1196,110.1463,25924.0
2021-06-08 15:40:00,123.91,123.91,123.79,123.79,28182.0,110.1552,110.1552,110.0485,110.0485,28182.0
2021-06-08 15:45:00,123.8,123.82,123.69,123.71,42635.0,110.0574,110.0751,109.9596,109.9774,42635.0
2021-06-08 15:50:00,123.72,123.78,123.64,123.69,50301.0,109.9862,110.0396,109.9151,109.9596,50301.0
2021-06-08 15:55:00,123.67,123.75,123.61,123.66,62590.0,109.9418,110.0129,109.8885,109.9329,62590.0
2021-06-09 09:30:00,124.11,124.31,123.81,124.19,29782.0,110.333,110.5108,110.0663,110.4041,29782.0
2021-06-09 09:35:00,124.15,124.2,123.78,123.79,11453.0,110.3685,110.413,110.0396,110.0485,11453.0
2021-06-09 09:40:00,123.83,124.03,123.79,123.91,17399.0,110.084,110.2618,110.0485,110.1552,17399.0
2021-06-09 09:45:00,123.93,123.96,123.7,123.74,8455.0,110.1729,110.1996,109.9685,110.004,8455.0
2021-06-09 09:50:00,123.73,123.83,123.69,123.74,7120.0,109.9951,110.084,109.9596,110.004,7120.0
2021-06-09 09:55:00,123.73,123.82,123.64,123.66,6238.0,109.9951,110.0751,109.9151,109.9329,6238.0
2021-06-09 10:00:00,123.68,123.74,123.61,123.67,8534.0,109.9507,110.004,109.8885,109.9418,8534.0
2021-06-09 10:05:00,123.69,123.69,123.51,123.56,6626.0,109.9596,109.9596,109.7996,109.844,6626.0
2021-06-09 10:10:00,123.53,123.6,123.45,123.45,5127.0,109.8173,109.8796,109.7462,109.7462,5127.0
2021-06-09 10:15:00,123.47,123.5,123.37,123.46,7186.0,109.764,109.7907,109.6751,109.7551,7186.0
2021-06-09 10:20:00,123.43,123.44,123.18,123.22,27394.0,109.7284,109.7373,109.5062,109.5418,27394.0
2021-06-09 10:25:00,123.25,123.37,123.17,123.37,7986.0,109.5684,109.6751,109.4973,109.6751,7986.0
2021-06-09 10:30:00,123.34,123.55,123.33,123.55,8893.0,109.6484,109.8351,109.6395,109.8351,8893.0
2021-06-09 10:35:00,123.54,123.75,123.54,123.59,11032.0,109.8262,110.0129,109.8262,109.8707,11032.0
2021-06-09 10:40:00,123.58,123.59,123.4,123.44,3803.0,109.8618,109.8707,109.7018,109.7373,3803.0
2021-06-09 10:45:00,123.43,123.45,123.35,123.4,6727.0,109.7284,109.7462,109.6573,109.7018,6727.0
2021-06-09 10:50:00,123.42,123.59,123.4,123.59,23305.0,109.7196,109.8707,109.7018,109.8707,23305.0
2021-06-09 10:55:00,123.59,123.77,123.59,123.77,16032.0,109.8707,110.0307,109.8707,110.0307,16032.0
2021-06-09 11:00:00,123.75,123.83,123.74,123.77,7531.0,110.0129,110.084,110.004,110.0307,7531.0
2021-06-09 11:05:00,123.78,123.89,123.75,123.82,11919.0,110.0396,110.1374,110.0129,110.0751,11919.0
2021-06-09 11:10:00,123.84,123.9,123.76,123.9,11891.0,110.0929,110.1463,110.0218,110.1463,11891.0
2021-06-09 11:15:00,123.88,123.88,123.76,123.77,4365.0,110.1285,110.1285,110.0218,110.0307,4365.0
2021-06-09 11:20:00,123.7,123.75,123.69,123.74,4674.0,109.9685,110.0129,109.9596,110.004,4674.0
2021-06-09 11:25:00,123.66,123.7,123.63,123.69,6705.0,109.9329,109.9685,109.9062,109.9596,6705.0
2021-06-09 11:30:00,123.71,123.77,123.61,123.64,9689.0,109.9774,110.0307,109.8885,109.9151,9689.0
2021-06-09 11:35:00,123.65,123.79,123.65,123.72,7680.0,109.924,110.0485,109.924,109.9862,7680.0
2021-06-09 11:40:00,123.72,123.73,123.68,123.73,4996.0,109.9862,109.9951,109.9507,109.9951,4996.0
2021-06-09 11:45:00,123.75,123.82,123.72,123.82,4583.0,110.0129,110.0751,109.9862,110.0751,4583.0
2021-06-09 11:50:00,123.84,124.04,123.83,124.0,16688.0,110.0929,110.2707,110.084,110.2352,16688.0
2021-06-09 11:55:00,124.02,124.15,123.92,124.1,5426.0,110.2529,110.3685,110.164,110.3241,5426.0
2021-06-09 12:00:00,124.08,124.13,124.05,124.05,6434.0,110.3063,110.3507,110.2796,110.2796,6434.0
2021-06-09 12:05:00,124.04,124.07,124.02,124.04,3601.0,110.2707,110.2974,110.2529,110.2707,3601.0
2021-06-09 12:10:00,123.91,124.0,123.9,123.95,4012.0,110.1552,110.2352,110.1463,110.1907,4012.0
2021-06-09 12:15:00,123.95,123.95,123.83,123.84,3737.0,110.1907,110.1907,110.084,110.0929,3737.0
2021-06-09 12:20:00,123.86,123.86,123.76,123.82,7584.0,110.1107,110.1107,110.0218,110.0751,7584.0
2021-06-09 12:25:00,123.8,123.86,123.78,123.78,5072.0,110.0574,110.1107,110.0396,110.0396,5072.0
2021-06-09 12:30:00,123.79,123.79,123.73,123.75,4294.0,110.0485,110.0485,109.9951,110.0129,4294.0
2021-06-09 12:35:00,123.75,123.79,123.75,123.78,3524.0,110.0129,110.0485,110.0129,110.0396,3524.0
2021-06-09 12:40:00,123.8,123.86,123.75,123.81,4998.0,110.0574,110.1107,110.0129,110.0663,4998.0
2021-06-09 12:45:00,123.82,123.88,123.79,123.85,4557.0,110.0751,110.1285,110.0485,110.1018,4557.0
2021-06-09 12:50:00,123.85,123.9,123.84,123.88,4768.0,110.1018,110.1463,110.0929,110.1285,4768.0
2021-06-09 12:55:00,123.85,123.88,123.82,123.82,5082.0,110.1018,110.1285,110.0751,110.0751,5082.0
2021-06-09 13:00:00,123.83,123.87,123.82,123.87,5733.0,110.084,110.1196,110.0751,110.1196,5733.0
2021-06-09 13:05:00,123.83,123.87,123.78,123.87,3042.0,110.084,110.1196,110.0396,110.1196,3042.0
2021-06-09 13:10:00,123.88,123.88,123.82,123.87,4182.0,110.1285,110.1285,110.0751,110.1196,4182.0
2021-06-09 13:15:00,123.88,123.92,123.86,123.87,5641.0,110.1285,110.164,110.1107,110.1196,5641.0
2021-06-09 13:20:00,123.86,123.97,123.85,123.95,7125.0,110.1107,110.2085,110.1018,110.1907,7125.0
2021-06-09 13:25:00,123.95,123.99,123.91,123.96,8795.0,110.1907,110.2263,110.1552,110.1996,8795.0
2021-06-09 13:30:00,123.98,123.98,123.87,123.87,5153.0,110.2174,110.2174,110.1196,110.1196,5153.0
2021-06-09 13:35:00,123.85,123.9,123.83,123.86,9774.0,110.1018,110.1463,110.084,110.1107,9774.0
2021-06-09 13:40:00,123.87,123.92,123.83,123.92,6257.0,110.1196,110.164,110.084,110.164,6257.0
2021-06-09 13:45:00,123.93,124.01,123.91,124.0,3285.0,110.1729,110.2441,110.1552,110.2352,3285.0
2021-06-09 13:50:00,123.99,124.05,123.96,124.01,4560.0,110.2263,110.2796,110.1996,110.2441,4560.0
2021-06-09 13:55:00,123.98,124.05,123.98,124.02,6581.0,110.2174,110.2796,110.2174,110.2529,6581.0
2021-06-09 14:00:00,124.02,124.1,124.02,124.09,5095.0,110.2529,110.3241,110.2529,110.3152,5095.0
2021-06-09 14:05:00,124.1,124.12,124.06,124.1,5385.0,110.3241,110.3418,110.2885,110.3241,5385.0
2021-06-09 14:10:00,124.1,124.14,124.08,124.14,3936.0,110.3241,110.3596,110.3063,110.3596,3936.0
2021-06-09 14:15:00,124.11,124.12,124.05,124.06,6218.0,110.333,110.3418,110.2796,110.2885,6218.0
2021-06-09 14:20:00,124.07,124.07,123.99,124.06,6527.0,110.2974,110.2974,110.2263,110.2885,6527.0
2021-06-09 14:25:00,124.05,124.08,124.02,124.05,4538.0,110.2796,110.3063,110.2529,110.2796,4538.0
2021-06-09 14:30:00,124.0,124.04,123.99,124.02,6997.0,110.2352,110.2707,110.2263,110.2529,6997.0
2021-06-09 14:35:00,124.03,124.05,123.97,123.98,3273.0,110.2618,110.2796,110.2085,110.2174,3273.0
2021-06-09 14:40:00,123.96,123.96,123.89,123.9,5947.0,110.1996,110.1996,110.1374,110.1463,5947.0
2021-06-09 14:45:00,123.9,123.93,123.84,123.87,4801.0,110.1463,110.1729,110.0929,110.1196,4801.0
2021-06-09 14:50:00,123.85,123.91,123.85,123.89,9747.0,110.1018,110.1552,110.1018,110.1374,9747.0
2021-06-09 14:55:00,123.88,123.95,123.76,123.76,9998.0,110.1285,110.1907,110.0218,110.0218,9998.0
2021-06-09 15:00:00,123.78,123.9,123.77,123.89,8604.0,110.0396,110.1463,110.0307,110.1374,8604.0
2021-06-09 15:05:00,123.9,123.97,123.89,123.94,5513.0,110.1463,110.2085,110.1374,110.1818,5513.0
2021-06-09 15:10:00,123.92,123.99,123.9,123.99,5687.0,110.164,110.2263,110.1463,110.2263,5687.0
2021-06-09 15:15:00,123.99,124.03,123.99,124.01,9729.0,110.2263,110.2618,110.2263,110.2441,9729.0
2021-06-09 15:20:00,124.01,124.06,123.94,123.95,4723.0,110.2441,110.2885,110.1818,110.1907,4723.0
2021-06-09 15:25:00,123.93,123.93,123.85,123.85,8453.0,110.1729,110.1729,110.1018,110.1018,8453.0
2021-06-09 15:30:00,123.84,123.93,123.8,123.92,12207.0,110.0929,110.1729,110.0574,110.164,12207.0
2021-06-09 15:35:00,123.91,123.93,123.73,123.76,14031.0,110.1552,110.1729,109.9951,110.0218,14031.0
2021-06-09 15:40:00,123.76,123.78,123.63,123.74,23564.0,110.0218,110.0396,109.9062,110.004,23564.0
2021-06-09 15:45:00,123.71,123.79,123.68,123.72,21761.0,109.9774,110.0485,109.9507,109.9862,21761.0
2021-06-09 15:50:00,123.72,123.77,123.63,123.68,26671.0,109.9862,110.0307,109.9062,109.9507,26671.0
2021-06-09 15:55:00,123.68,123.73,123.54,123.63,73694.0,109.9507,109.9951,109.8262,109.9062,73694.0
2021-06-10 09:30:00,123.55,123.98,123.42,123.78,51814.0,109.8351,110.2174,109.7196,110.0396,51814.0
2021-06-10 09:35:00,123.84,124.21,123.81,124.21,15417.0,110.0929,110.4219,110.0663,110.4219,15417.0
2021-06-10 09:40:00,124.21,124.21,123.87,123.87,8666.0,110.4219,110.4219,110.1196,110.1196,8666.0
2021-06-10 09:45:00,123.89,124.02,123.86,124.02,11839.0,110.1374,110.2529,110.1107,110.2529,11839.0
2021-06-10 09:50:00,124.0,124.24,123.96,124.21,6510.0,110.2352,110.4485,110.1996,110.4219,6510.0
2021-06-10 09:55:00,124.25,124.33,124.09,124.3,5195.0,110.4574,110.5285,110.3152,110.5019,5195.0
2021-06-10 10:00:00,124.24,124.52,124.21,124.37,12101.0,110.4485,110.6974,110.4219,110.5641,12101.0
2021-06-10 10:05:00,124.4,124.59,124.37,124.57,5728.0,110.5908,110.7597,110.5641,110.7419,5728.0
2021-06-10 10:10:00,124.58,124.72,124.47,124.67,8356.0,110.7508,110.8752,110.653,110.8308,8356.0
2021-06-10 10:15:00,124.64,124.71,124.57,124.57,4708.0,110.8041,110.8664,110.7419,110.7419,4708.0
2021-06-10 10:20:00,124.61,124.66,124.5,124.66,5217.0,110.7775,110.8219,110.6797,110.8219,5217.0
2021-06-10 10:25:00,124.71,124.72,124.48,124.54,3903.0,110.8664,110.8752,110.6619,110.7152,3903.0
2021-06-10 10:30:00,124.56,124.67,124.56,124.62,4918.0,110.733,110.8308,110.733,110.7863,4918.0
2021-06-10 10:35:00,124.62,124.72,124.59,124.63,5602.0,110.7863,110.8752,110.7597,110.7952,5602.0
2021-06-10 10:40:00,124.66,124.66,124.52,124.63,6796.0,110.8219,110.8219,110.6974,110.7952,6796.0
2021-06-10 10:45:00,124.56,124.56,124.45,124.47,4265.0,110.733,110.733,110.6352,110.653,4265.0
2021-06-10 10:50:00,124.49,124.52,124.38,124.49,9191.0,110.6708,110.6974,110.573,110.6708,9191.0
2021-06-10 10:55:00,124.48,124.59,124.46,124.51,7864.0,110.6619,110.7597,110.6441,110.6886,7864.0
2021-06-10 11:00:00,124.47,124.7,124.47,124.69,7004.0,110.653,110.8575,110.653,110.8486,7004.0
2021-06-10 11:05:00,124.67,124.84,124.67,124.75,22318.0,110.8308,110.9819,110.8308,110.9019,22318.0
2021-06-10 11:10:00,124.76,124.95,124.74,124.93,7243.0,110.9108,111.0797,110.893,111.0619,7243.0
2021-06-10 11:15:00,124.91,124.96,124.85,124.92,7332.0,111.0442,111.0886,110.9908,111.053,7332.0
2021-06-10 11:20:00,124.94,125.0,124.82,124.84,22366.0,111.0708,111.1242,110.9641,110.9819,22366.0
2021-06-10 11:25:00,124.83,124.9,124.78,124.86,4763.0,110.973,111.0353,110.9286,110.9997,4763.0
2021-06-10 11:30:00,124.89,124.96,124.85,124.85,3603.0,111.0264,111.0886,110.9908,110.9908,3603.0
2021-06-10 11:35:00,124.86,124.95,124.83,124.95,3741.0,110.9997,111.0797,110.973,111.0797,3741.0
2021-06-10 11:40:00,124.96,124.99,124.84,124.93,4384.0,111.0886,111.1153,110.9819,111.0619,4384.0
2021-06-10 11:45:00,124.96,125.09,124.88,125.07,24141.0,111.0886,111.2042,111.0175,111.1864,24141.0
2021-06-10 11:50:00,125.12,125.12,125.01,125.02,3750.0,111.2308,111.2308,111.1331,111.1419,3750.0
2021-06-10 11:55:00,125.02,125.05,124.94,124.99,2612.0,111.1419,111.1686,111.0708,111.1153,2612.0
2021-06-10 12:00:00,124.96,125.01,124.92,124.94,4453.0,111.0886,111.1331,111.053,111.0708,4453.0
2021-06-10 12:05:00,124.92,124.97,124.91,124.94,6455.0,111.053,111.0975,111.0442,111.0708,6455.0
2021-06-10 12:10:00,124.96,125.38,124.95,125.18,45889.0,111.0886,111.462,111.0797,111.2842,45889.0
2021-06-10 12:15:00,125.21,125.34,125.21,125.33,7139.0,111.3108,111.4264,111.3108,111.4175,7139.0
2021-06-10 12:20:00,125.33,125.36,125.18,125.26,8750.0,111.4175,111.4442,111.2842,111.3553,8750.0
2021-06-10 12:25:00,125.25,125.32,125.22,125.22,6078.0,111.3464,111.4086,111.3197,111.3197,6078.0
2021-06-10 12:30:00,125.25,125.31,125.22,125.28,8176.0,111.3464,111.3997,111.3197,111.3731,8176.0
2021-06-10 12:35:00,125.26,125.28,125.21,125.22,4460.0,111.3553,111.3731,111.3108,111.3197,4460.0
2021-06-10 12:40:00,125.24,125.3,125.16,125.22,11900.0,111.3375,111.3909,111.2664,111.3197,11900.0
2021-06-10 12:45:00,125.24,125.46,125.24,125.46,21504.0,111.3375,111.5331,111.3375,111.5331,21504.0
2021-06-10 12:50:00,125.47,125.47,125.3,125.4,11979.0,111.542,111.542,111.3909,111.4798,11979.0
2021-06-10 12:55:00,125.39,125.47,125.35,125.47,5450.0,111.4709,111.542,111.4353,111.542,5450.0
2021-06-10 13:00:00,125.47,125.53,125.46,125.52,9542.0,111.542,111.5953,111.5331,111.5864,9542.0
2021-06-10 13:05:00,125.51,125.51,125.44,125.44,13833.0,111.5775,111.5775,111.5153,111.5153,13833.0
2021-06-10 13:10:00,125.42,125.53,125.42,125.52,5419.0,111.4975,111.5953,111.4975,111.5864,5419.0
2021-06-10 13:15:00,125.56,125.57,125.45,125.5,8856.0,111.622,111.6309,111.5242,111.5687,8856.0
2021-06-10 13:20:00,125.5,125.58,125.5,125.56,11030.0,111.5687,111.6398,111.5687,111.622,11030.0
2021-06-10 13:25:00,125.54,125.57,125.45,125.57,11909.0,111.6042,111.6309,111.5242,111.6309,11909.0
2021-06-10 13:30:00,125.56,125.66,125.53,125.65,15082.0,111.622,111.7109,111.5953,111.702,15082.0
2021-06-10 13:35:00,125.64,125.7,125.63,125.68,9143.0,111.6931,111.7465,111.6842,111.7287,9143.0
2021-06-10 13:40:00,125.67,125.73,125.64,125.72,13050.0,111.7198,111.7731,111.6931,111.7642,13050.0
2021-06-10 13:45:00,125.7,125.77,125.68,125.74,9614.0,111.7465,111.8087,111.7287,111.782,9614.0
2021-06-10 13:50:00,125.7,125.74,125.58,125.59,20250.0,111.7465,111.782,111.6398,111.6487,20250.0
2021-06-10 13:55:00,125.59,125.66,125.55,125.66,27868.0,111.6487,111.7109,111.6131,111.7109,27868.0
2021-06-10 14:00:00,125.67,125.72,125.65,125.69,10180.0,111.7198,111.7642,111.702,111.7376,10180.0
2021-06-10 14:05:00,125.7,125.79,125.67,125.79,19852.0,111.7465,111.8265,111.7198,111.8265,19852.0
2021-06-10 14:10:00,125.79,125.9,125.75,125.84,35789.0,111.8265,111.9243,111.7909,111.8709,35789.0
2021-06-10 14:15:00,125.84,125.88,125.71,125.79,7462.0,111.8709,111.9065,111.7553,111.8265,7462.0
2021-06-10 14:20:00,125.76,125.81,125.73,125.76,4513.0,111.7998,111.8442,111.7731,111.7998,4513.0
2021-06-10 14:25:00,125.76,125.89,125.76,125.86,36622.0,111.7998,111.9154,111.7998,111.8887,36622.0
2021-06-10 14:30:00,125.86,125.91,125.82,125.91,12127.0,111.8887,111.9331,111.8531,111.9331,12127.0
2021-06-10 14:35:00,125.91,125.95,125.86,125.9,8077.0,111.9331,111.9687,111.8887,111.9243,8077.0
2021-06-10 14:40:00,125.92,125.97,125.89,125.97,10259.0,111.942,111.9865,111.9154,111.9865,10259.0
2021-06-10 14:45:00,125.95,125.95,125.84,125.87,11868.0,111.9687,111.9687,111.8709,111.8976,11868.0
2021-06-10 14:50:00,125.87,125.97,125.84,125.97,31883.0,111.8976,111.9865,111.8709,111.9865,31883.0
2021-06-10 14:55:00,125.97,126.03,125.92,125.92,18801.0,111.9865,112.0398,111.942,111.942,18801.0
2021-06-10 15:00:00,125.92,126.0,125.77,125.77,24443.0,111.942,112.0132,111.8087,111.8087,24443.0
2021-06-10 15:05:00,125.73,125.8,125.7,125.75,26233.0,111.7731,111.8354,111.7465,111.7909,26233.0
2021-06-10 15:10:00,125.73,125.86,125.7,125.79,25315.0,111.7731,111.8887,111.7465,111.8265,25315.0
2021-06-10 15:15:00,125.79,125.82,125.72,125.73,31354.0,111.8265,111.8531,111.7642,111.7731,31354.0
2021-06-10 15:20:00,125.75,125.81,125.75,125.78,18402.0,111.7909,111.8442,111.7909,111.8176,18402.0
2021-06-10 15:25:00,125.77,125.84,125.72,125.83,11928.0,111.8087,111.8709,111.7642,111.862,11928.0
2021-06-10 15:30:00,125.83,125.89,125.79,125.84,33798.0,111.862,111.9154,111.8265,111.8709,33798.0
2021-06-10 15:35:00,125.84,125.97,125.79,125.8,37751.0,111.8709,111.9865,111.8265,111.8354,37751.0
2021-06-10 15:40:00,125.8,125.91,125.76,125.87,36646.0,111.8354,111.9331,111.7998,111.8976,36646.0
2021-06-10 15:45:00,125.87,125.91,125.83,125.85,26194.0,111.8976,111.9331,111.862,111.8798,26194.0
2021-06-10 15:50:00,125.86,126.06,125.86,126.01,49602.0,111.8887,112.0665,111.8887,112.022,49602.0
2021-06-10 15:55:00,125.99,126.32,125.99,126.27,205630.0,112.0043,112.2976,112.0043,112.2532,205630.0
2021-06-11 09:30:00,125.92,126.18,125.14,125.28,39850.0,111.942,112.1732,111.2486,111.3731,39850.0
2021-06-11 09:35:00,125.26,125.39,124.87,125.38,16053.0,111.3553,111.4709,111.0086,111.462,16053.0
2021-06-11 09:40:00,125.31,125.57,125.24,125.45,9099.0,111.3997,111.6309,111.3375,111.5242,9099.0
2021-06-11 09:45:00,125.27,125.43,125.23,125.26,9313.0,111.3642,111.5064,111.3286,111.3553,9313.0
2021-06-11 09:50:00,125.28,125.41,125.25,125.33,11907.0,111.3731,111.4886,111.3464,111.4175,11907.0
2021-06-11 09:55:00,125.35,125.36,125.13,125.17,8485.0,111.4353,111.4442,111.2397,111.2753,8485.0
2021-06-11 10:00:00,125.12,125.21,124.96,125.06,10172.0,111.2308,111.3108,111.0886,111.1775,10172.0
2021-06-11 10:05:00,125.07,125.11,124.83,124.84,8510.0,111.1864,111.222,110.973,110.9819,8510.0
2021-06-11 10:10:00,124.83,124.96,124.81,124.94,12829.0,110.973,111.0886,110.9553,111.0708,12829.0
2021-06-11 10:15:00,124.92,125.04,124.92,124.97,7382.0,111.053,111.1597,111.053,111.0975,7382.0
2021-06-11 10:20:00,124.96,125.0,124.92,125.0,10979.0,111.0886,111.1242,111.053,111.1242,10979.0
2021-06-11 10:25:00,124.98,125.03,124.77,124.82,12871.0,111.1064,111.1508,110.9197,110.9641,12871.0
2021-06-11 10:30:00,124.83,124.83,124.69,124.71,6404.0,110.973,110.973,110.8486,110.8664,6404.0
2021-06-11 10:35:00,124.69,124.69,124.54,124.58,10923.0,110.8486,110.8486,110.7152,110.7508,10923.0
2021-06-11 10:40:00,124.58,124.59,124.47,124.48,18515.0,110.7508,110.7597,110.653,110.6619,18515.0
2021-06-11 10:45:00,124.45,124.55,124.29,124.39,17164.0,110.6352,110.7241,110.493,110.5819,17164.0
2021-06-11 10:50:00,124.43,124.52,124.41,124.51,10255.0,110.6174,110.6974,110.5997,110.6886,10255.0
2021-06-11 10:55:00,124.5,124.5,124.33,124.35,7610.0,110.6797,110.6797,110.5285,110.5463,7610.0
2021-06-11 11:00:00,124.36,124.37,124.29,124.31,9217.0,110.5552,110.5641,110.493,110.5108,9217.0
2021-06-11 11:05:00,124.32,124.36,124.26,124.36,21417.0,110.5196,110.5552,110.4663,110.5552,21417.0
2021-06-11 11:10:00,124.34,124.49,124.34,124.38,17218.0,110.5374,110.6708,110.5374,110.573,17218.0
2021-06-11 11:15:00,124.33,124.37,124.22,124.26,15444.0,110.5285,110.5641,110.4307,110.4663,15444.0
2021-06-11 11:20:00,124.24,124.29,124.12,124.12,7165.0,110.4485,110.493,110.3418,110.3418,7165.0
2021-06-11 11:25:00,124.16,124.3,124.09,124.3,12574.0,110.3774,110.5019,110.3152,110.5019,12574.0
2021-06-11 11:30:00,124.34,124.42,124.27,124.28,32586.0,110.5374,110.6085,110.4752,110.4841,32586.0
2021-06-11 11:35:00,124.27,124.27,124.15,124.21,6588.0,110.4752,110.4752,110.3685,110.4219,6588.0
2021-06-11 11:40:00,124.19,124.19,124.05,124.08,5541.0,110.4041,110.4041,110.2796,110.3063,5541.0
2021-06-11 11:45:00,124.09,124.15,124.07,124.12,13849.0,110.3152,110.3685,110.2974,110.3418,13849.0
2021-06-11 11:50:00,124.11,124.16,124.1,124.15,7467.0,110.333,110.3774,110.3241,110.3685,7467.0
2021-06-11 11:55:00,124.14,124.2,124.12,124.2,5464.0,110.3596,110.413,110.3418,110.413,5464.0
2021-06-11 12:00:00,124.23,124.24,124.1,124.13,9592.0,110.4396,110.4485,110.3241,110.3507,9592.0
2021-06-11 12:05:00,124.15,124.17,124.05,124.05,8106.0,110.3685,110.3863,110.2796,110.2796,8106.0
2021-06-11 12:10:00,124.05,124.14,124.04,124.13,12714.0,110.2796,110.3596,110.2707,110.3507,12714.0
2021-06-11 12:15:00,124.13,124.22,124.13,124.19,19570.0,110.3507,110.4307,110.3507,110.4041,19570.0
2021-06-11 12:20:00,124.17,124.2,124.1,124.14,17139.0,110.3863,110.413,110.3241,110.3596,17139.0
2021-06-11 12:25:00,124.12,124.15,124.06,124.08,28273.0,110.3418,110.3685,110.2885,110.3063,28273.0
2021-06-11 12:30:00,124.08,124.18,124.07,124.18,14680.0,110.3063,110.3952,110.2974,110.3952,14680.0
2021-06-11 12:35:00,124.17,124.3,124.07,124.09,17473.0,110.3863,110.5019,110.2974,110.3152,17473.0
2021-06-11 12:40:00,124.08,124.19,124.07,124.14,6751.0,110.3063,110.4041,110.2974,110.3596,6751.0
2021-06-11 12:45:00,124.15,124.17,123.9,123.96,29801.0,110.3685,110.3863,110.1463,110.1996,29801.0
2021-06-11 12:50:00,123.95,124.12,123.94,124.08,8945.0,110.1907,110.3418,110.1818,110.3063,8945.0
2021-06-11 12:55:00,124.08,124.23,124.02,124.16,23900.0,110.3063,110.4396,110.2529,110.3774,23900.0
2021-06-11 13:00:00,124.14,124.16,124.06,124.1,5590.0,110.3596,110.3774,110.2885,110.3241,5590.0
2021-06-11 13:05:00,124.1,124.13,124.07,124.08,4042.0,110.3241,110.3507,110.2974,110.3063,4042.0
2021-06-11 13:10:00,124.08,124.12,124.07,124.08,5308.0,110.3063,110.3418,110.2974,110.3063,5308.0
2021-06-11 13:15:00,124.09,124.13,124.07,124.1,4572.0,110.3152,110.3507,110.2974,110.3241,4572.0
2021-06-11 13:20:00,124.09,124.1,124.06,124.08,7896.0,110.3152,110.3241,110.2885,110.3063,7896.0
2021-06-11 13:25:00,124.07,124.15,124.05,124.14,8787.0,110.2974,110.3685,110.2796,110.3596,8787.0
2021-06-11 13:30:00,124.15,124.32,124.13,124.28,22290.0,110.3685,110.5196,110.3507,110.4841,22290.0
2021-06-11 13:35:00,124.26,124.29,124.21,124.23,20768.0,110.4663,110.493,110.4219,110.4396,20768.0
2021-06-11 13:40:00,124.23,124.35,124.23,124.33,9249.0,110.4396,110.5463,110.4396,110.5285,9249.0
2021-06-11 13:45:00,124.33,124.34,124.28,124.3,6178.0,110.5285,110.5374,110.4841,110.5019,6178.0
2021-06-11 13:50:00,124.28,124.31,124.23,124.27,27419.0,110.4841,110.5108,110.4396,110.4752,27419.0
2021-06-11 13:55:00,124.26,124.38,124.24,124.34,16732.0,110.4663,110.573,110.4485,110.5374,16732.0
2021-06-11 14:00:00,124.36,124.44,124.36,124.39,6575.0,110.5552,110.6263,110.5552,110.5819,6575.0
2021-06-11 14:05:00,124.37,124.44,124.36,124.43,7756.0,110.5641,110.6263,110.5552,110.6174,7756.0
2021-06-11 14:10:00,124.4,124.4,124.31,124.37,8655.0,110.5908,110.5908,110.5108,110.5641,8655.0
2021-06-11 14:15:00,124.37,124.37,124.31,124.33,15641.0,110.5641,110.5641,110.5108,110.5285,15641.0
2021-06-11 14:20:00,124.34,124.39,124.3,124.38,13870.0,110.5374,110.5819,110.5019,110.573,13870.0
2021-06-11 14:25:00,124.39,124.51,124.37,124.44,12441.0,110.5819,110.6886,110.5641,110.6263,12441.0
2021-06-11 14:30:00,124.45,124.48,124.42,124.43,9779.0,110.6352,110.6619,110.6085,110.6174,9779.0
2021-06-11 14:35:00,124.43,124.43,124.31,124.37,13643.0,110.6174,110.6174,110.5108,110.5641,13643.0
2021-06-11 14:40:00,124.37,124.42,124.32,124.32,5102.0,110.5641,110.6085,110.5196,110.5196,5102.0
2021-06-11 14:45:00,124.29,124.36,124.27,124.35,11946.0,110.493,110.5552,110.4752,110.5463,11946.0
2021-06-11 14:50:00,124.38,124.38,124.24,124.25,9030.0,110.573,110.573,110.4485,110.4574,9030.0
2021-06-11 14:55:00,124.25,124.37,124.25,124.3,10066.0,110.4574,110.5641,110.4574,110.5019,10066.0
2021-06-11 15:00:00,124.3,124.39,124.27,124.37,11271.0,110.5019,110.5819,110.4752,110.5641,11271.0
2021-06-11 15:05:00,124.36,124.44,124.34,124.4,10853.0,110.5552,110.6263,110.5374,110.5908,10853.0
2021-06-11 15:10:00,124.4,124.51,124.39,124.49,12808.0,110.5908,110.6886,110.5819,110.6708,12808.0
2021-06-11 15:15:00,124.5,124.55,124.49,124.51,7293.0,110.6797,110.7241,110.6708,110.6886,7293.0
2021-06-11 15:20:00,124.51,124.54,124.48,124.51,18788.0,110.6886,110.7152,110.6619,110.6886,18788.0
2021-06-11 15:25:00,124.53,124.6,124.5,124.59,11499.0,110.7063,110.7686,110.6797,110.7597,11499.0
2021-06-11 15:30:00,124.58,124.58,124.49,124.51,24761.0,110.7508,110.7508,110.6708,110.6886,24761.0
2021-06-11 15:35:00,124.5,124.55,124.49,124.51,14734.0,110.6797,110.7241,110.6708,110.6886,14734.0
2021-06-11 15:40:00,124.51,124.6,124.48,124.56,27164.0,110.6886,110.7686,110.6619,110.733,27164.0
2021-06-11 15:45:00,124.56,124.59,124.49,124.5,32256.0,110.733,110.7597,110.6708,110.6797,32256.0
2021-06-11 15:50:00,124.53,124.68,124.52,124.58,55392.0,110.7063,110.8397,110.6974,110.7508,55392.0
2021-06-11 15:55:00,124.6,124.74,124.53,124.69,170805.0,110.7686,110.893,110.7063,110.8486,170805.0
2021-06-14 09:30:00,124.97,125.44,124.42,124.59,34711.0,111.0975,111.5153,110.6085,110.7597,34711.0
2021-06-14 09:35:00,124.67,124.94,124.57,124.85,10927.0,110.8308,111.0708,110.7419,110.9908,10927.0
2021-06-14 09:40:00,124.85,124.85,124.42,124.46,7352.0,110.9908,110.9908,110.6085,110.6441,7352.0
2021-06-14 09:45:00,124.5,124.77,124.49,124.74,5873.0,110.6797,110.9197,110.6708,110.893,5873.0
2021-06-14 09:50:00,124.77,124.84,124.61,124.71,13564.0,110.9197,110.9819,110.7775,110.8664,13564.0
2021-06-14 09:55:00,124.74,124.75,124.62,124.7,14545.0,110.893,110.9019,110.7863,110.8575,14545.0
2021-06-14 10:00:00,124.67,124.77,124.55,124.57,27940.0,110.8308,110.9197,110.7241,110.7419,27940.0
2021-06-14 10:05:00,124.58,124.69,124.56,124.66,7217.0,110.7508,110.8486,110.733,110.8219,7217.0
2021-06-14 10:10:00,124.63,124.66,124.55,124.61,15009.0,110.7952,110.8219,110.7241,110.7775,15009.0
2021-06-14 10:15:00,124.64,124.68,124.53,124.65,7553.0,110.8041,110.8397,110.7063,110.813,7553.0
2021-06-14 10:20:00,124.66,124.74,124.66,124.73,6794.0,110.8219,110.893,110.8219,110.8841,6794.0
2021-06-14 10:25:00,124.75,124.75,124.6,124.74,7357.0,110.9019,110.9019,110.7686,110.893,7357.0
2021-06-14 10:30:00,124.73,124.73,124.5,124.62,14850.0,110.8841,110.8841,110.6797,110.7863,14850.0
2021-06-14 10:35:00,124.61,124.7,124.58,124.65,16967.0,110.7775,110.8575,110.7508,110.813,16967.0
2021-06-14 10:40:00,124.64,124.64,124.49,124.49,11269.0,110.8041,110.8041,110.6708,110.6708,11269.0
2021-06-14 10:45:00,124.51,124.6,124.46,124.59,3733.0,110.6886,110.7686,110.6441,110.7597,3733.0
2021-06-14 10:50:00,124.59,124.62,124.53,124.56,6040.0,110.7597,110.7863,110.7063,110.733,6040.0
2021-06-14 10:55:00,124.53,124.62,124.53,124.59,21837.0,110.7063,110.7863,110.7063,110.7597,21837.0
2021-06-14 11:00:00,124.61,124.88,124.59,124.88,16783.0,110.7775,111.0175,110.7597,111.0175,16783.0
2021-06-14 11:05:00,124.88,125.19,124.86,125.17,7257.0,111.0175,111.2931,110.9997,111.2753,7257.0
2021-06-14 11:10:00,125.16,125.23,125.14,125.14,6060.0,111.2664,111.3286,111.2486,111.2486,6060.0
2021-06-14 11:15:00,125.12,125.24,125.1,125.17,9577.0,111.2308,111.3375,111.2131,111.2753,9577.0
2021-06-14 11:20:00,125.17,125.25,125.12,125.18,8082.0,111.2753,111.3464,111.2308,111.2842,8082.0
2021-06-14 11:25:00,125.21,125.23,125.14,125.18,7984.0,111.3108,111.3286,111.2486,111.2842,7984.0
2021-06-14 11:30:00,125.19,125.38,125.15,125.38,10361.0,111.2931,111.462,111.2575,111.462,10361.0
2021-06-14 11:35:00,125.39,125.49,125.39,125.45,10429.0,111.4709,111.5598,111.4709,111.5242,10429.0
2021-06-14 11:40:00,125.44,125.47,125.38,125.45,5019.0,111.5153,111.542,111.462,111.5242,5019.0
2021-06-14 11:45:00,125.42,125.5,125.4,125.5,8255.0,111.4975,111.5687,111.4798,111.5687,8255.0
2021-06-14 11:50:00,125.48,125.55,125.43,125.54,8525.0,111.5509,111.6131,111.5064,111.6042,8525.0
2021-06-14 11:55:00,125.52,125.52,125.43,125.51,6651.0,111.5864,111.5864,111.5064,111.5775,6651.0
2021-06-14 12:00:00,125.51,125.55,125.46,125.55,17045.0,111.5775,111.6131,111.5331,111.6131,17045.0
2021-06-14 12:05:00,125.56,125.71,125.55,125.66,21070.0,111.622,111.7553,111.6131,111.7109,21070.0
2021-06-14 12:10:00,125.64,125.68,125.52,125.54,14077.0,111.6931,111.7287,111.5864,111.6042,14077.0
2021-06-14 12:15:00,125.51,125.56,125.44,125.45,15318.0,111.5775,111.622,111.5153,111.5242,15318.0
2021-06-14 12:20:00,125.44,125.46,125.29,125.29,9990.0,111.5153,111.5331,111.382,111.382,9990.0
2021-06-14 12:25:00,125.26,125.37,125.26,125.35,8461.0,111.3553,111.4531,111.3553,111.4353,8461.0
2021-06-14 12:30:00,125.33,125.38,125.2,125.28,10934.0,111.4175,111.462,111.302,111.3731,10934.0
2021-06-14 12:35:00,125.28,125.38,125.28,125.35,4804.0,111.3731,111.462,111.3731,111.4353,4804.0
2021-06-14 12:40:00,125.35,125.41,125.35,125.37,11580.0,111.4353,111.4886,111.4353,111.4531,11580.0
2021-06-14 12:45:00,125.36,125.42,125.34,125.39,15096.0,111.4442,111.4975,111.4264,111.4709,15096.0
2021-06-14 12:50:00,125.34,125.36,125.26,125.29,4332.0,111.4264,111.4442,111.3553,111.382,4332.0
2021-06-14 12:55:00,125.3,125.35,125.25,125.31,4325.0,111.3909,111.4353,111.3464,111.3997,4325.0
2021-06-14 13:00:00,125.3,125.36,125.29,125.31,3874.0,111.3909,111.4442,111.382,111.3997,3874.0
2021-06-14 13:05:00,125.32,125.39,125.29,125.39,4246.0,111.4086,111.4709,111.382,111.4709,4246.0
2021-06-14 13:10:00,125.39,125.5,125.39,125.46,13388.0,111.4709,111.5687,111.4709,111.5331,13388.0
2021-06-14 13:15:00,125.46,125.49,125.41,125.43,5990.0,111.5331,111.5598,111.4886,111.5064,5990.0
2021-06-14 13:20:00,125.42,125.42,125.36,125.41,11777.0,111.4975,111.4975,111.4442,111.4886,11777.0
2021-06-14 13:25:00,125.41,125.45,125.39,125.43,4198.0,111.4886,111.5242,111.4709,111.5064,4198.0
2021-06-14 13:30:00,125.43,125.44,125.4,125.41,5532.0,111.5064,111.5153,111.4798,111.4886,5532.0
2021-06-14 13:35:00,125.37,125.45,125.37,125.39,5055.0,111.4531,111.5242,111.4531,111.4709,5055.0
2021-06-14 13:40:00,125.4,125.43,125.34,125.38,6037.0,111.4798,111.5064,111.4264,111.462,6037.0
2021-06-14 13:45:00,125.38,125.43,125.37,125.38,9553.0,111.462,111.5064,111.4531,111.462,9553.0
2021-06-14 13:50:00,125.38,125.38,125.31,125.35,9289.0,111.462,111.462,111.3997,111.4353,9289.0
2021-06-14 13:55:00,125.34,125.43,125.32,125.43,4395.0,111.4264,111.5064,111.4086,111.5064,4395.0
2021-06-14 14:00:00,125.42,125.48,125.39,125.4,9248.0,111.4975,111.5509,111.4709,111.4798,9248.0
2021-06-14 14:05:00,125.41,125.46,125.39,125.41,4484.0,111.4886,111.5331,111.4709,111.4886,4484.0
2021-06-14 14:10:00,125.38,125.41,125.32,125.34,7503.0,111.462,111.4886,111.4086,111.4264,7503.0
2021-06-14 14:15:00,125.33,125.35,125.23,125.26,6560.0,111.4175,111.4353,111.3286,111.3553,6560.0
2021-06-14 14:20:00,125.26,125.26,125.21,125.22,8298.0,111.3553,111.3553,111.3108,111.3197,8298.0
2021-06-14 14:25:00,125.21,125.21,125.08,125.08,6277.0,111.3108,111.3108,111.1953,111.1953,6277.0
2021-06-14 14:30:00,125.07,125.16,125.05,125.15,8737.0,111.1864,111.2664,111.1686,111.2575,8737.0
2021-06-14 14:35:00,125.16,125.16,125.07,125.11,8065.0,111.2664,111.2664,111.1864,111.222,8065.0
2021-06-14 14:40:00,125.11,125.18,125.11,125.16,5098.0,111.222,111.2842,111.222,111.2664,5098.0
2021-06-14 14:45:00,125.16,125.18,125.11,125.11,7158.0,111.2664,111.2842,111.222,111.222,7158.0
2021-06-14 14:50:00,125.12,125.16,125.07,125.16,10930.0,111.2308,111.2664,111.1864,111.2664,10930.0
2021-06-14 14:55:00,125.16,125.2,125.12,125.13,5902.0,111.2664,111.302,111.2308,111.2397,5902.0
2021-06-14 15:00:00,125.14,125.15,125.04,125.1,7259.0,111.2486,111.2575,111.1597,111.2131,7259.0
2021-06-14 15:05:00,125.1,125.11,125.01,125.04,25099.0,111.2131,111.222,111.1331,111.1597,25099.0
2021-06-14 15:10:00,125.03,125.08,124.94,125.05,18668.0,111.1508,111.1953,111.0708,111.1686,18668.0
2021-06-14 15:15:00,125.07,125.15,125.03,125.13,12349.0,111.1864,111.2575,111.1508,111.2397,12349.0
2021-06-14 15:20:00,125.13,125.23,125.13,125.16,9944.0,111.2397,111.3286,111.2397,111.2664,9944.0
2021-06-14 15:25:00,125.17,125.25,125.17,125.25,6756.0,111.2753,111.3464,111.2753,111.3464,6756.0
2021-06-14 15:30:00,125.23,125.33,125.19,125.33,31261.0,111.3286,111.4175,111.2931,111.4175,31261.0
2021-06-14 15:35:00,125.35,125.56,125.31,125.54,26419.0,111.4353,111.622,111.3997,111.6042,26419.0
2021-06-14 15:40:00,125.56,125.64,125.55,125.61,16113.0,111.622,111.6931,111.6131,111.6664,16113.0
2021-06-14 15:45:00,125.63,125.78,125.62,125.75,15482.0,111.6842,111.8176,111.6753,111.7909,15482.0
2021-06-14 15:50:00,125.77,126.02,125.75,125.97,40689.0,111.8087,112.0309,111.7909,111.9865,40689.0
2021-06-14 15:55:00,125.95,126.17,125.91,126.15,127682.0,111.9687,112.1643,111.9331,112.1465,127682.0
2021-06-15 09:30:00,125.33,125.92,124.88,125.04,61105.0,111.9876,112.5147,111.5855,111.7284,61105.0
2021-06-15 09:35:00,125.08,125.08,124.57,124.61,21331.0,111.7642,111.7642,111.3085,111.3442,21331.0
2021-06-15 09:40:00,124.64,124.74,124.56,124.74,27222.0,111.371,111.4604,111.2995,111.4604,27222.0
2021-06-15 09:45:00,124.88,124.96,124.61,124.65,14594.0,111.5855,111.6569,111.3442,111.3799,14594.0
2021-06-15 09:50:00,124.65,124.91,124.47,124.52,13184.0,111.3799,111.6123,111.2191,111.2638,13184.0
2021-06-15 09:55:00,124.52,124.6,124.46,124.51,9502.0,111.2638,111.3353,111.2102,111.2549,9502.0
2021-06-15 10:00:00,124.54,124.54,124.35,124.35,7241.0,111.2817,111.2817,111.1119,111.1119,7241.0
2021-06-15 10:05:00,124.33,124.4,124.27,124.4,16879.0,111.094,111.1566,111.0404,111.1566,16879.0
2021-06-15 10:10:00,124.41,124.54,124.37,124.46,11379.0,111.1655,111.2817,111.1298,111.2102,11379.0
2021-06-15 10:15:00,124.45,124.55,124.42,124.54,8384.0,111.2012,111.2906,111.1744,111.2817,8384.0
2021-06-15 10:20:00,124.52,124.54,124.4,124.43,12554.0,111.2638,111.2817,111.1566,111.1834,12554.0
2021-06-15 10:25:00,124.42,124.66,124.32,124.54,32105.0,111.1744,111.3889,111.0851,111.2817,32105.0
2021-06-15 10:30:00,124.56,124.68,124.5,124.68,15753.0,111.2995,111.4068,111.2459,111.4068,15753.0
2021-06-15 10:35:00,124.69,124.69,124.6,124.66,8175.0,111.4157,111.4157,111.3353,111.3889,8175.0
2021-06-15 10:40:00,124.63,124.72,124.58,124.68,8629.0,111.3621,111.4425,111.3174,111.4068,8629.0
2021-06-15 10:45:00,124.67,124.67,124.5,124.52,36637.0,111.3978,111.3978,111.2459,111.2638,36637.0
2021-06-15 10:50:00,124.49,124.77,124.46,124.71,12447.0,111.237,111.4872,111.2102,111.4336,12447.0
2021-06-15 10:55:00,124.69,124.69,124.56,124.61,6963.0,111.4157,111.4157,111.2995,111.3442,6963.0
2021-06-15 11:00:00,124.61,124.7,124.58,124.63,39037.0,111.3442,111.4246,111.3174,111.3621,39037.0
2021-06-15 11:05:00,124.59,124.62,124.42,124.47,9473.0,111.3263,111.3531,111.1744,111.2191,9473.0
2021-06-15 11:10:00,124.46,124.53,124.41,124.48,17670.0,111.2102,111.2727,111.1655,111.228,17670.0
2021-06-15 11:15:00,124.49,124.53,124.47,124.52,7916.0,111.237,111.2727,111.2191,111.2638,7916.0
2021-06-15 11:20:00,124.51,124.59,124.49,124.5,8374.0,111.2549,111.3263,111.237,111.2459,8374.0
2021-06-15 11:25:00,124.49,124.58,124.47,124.56,10512.0,111.237,111.3174,111.2191,111.2995,10512.0
2021-06-15 11:30:00,124.57,124.57,124.35,124.37,8792.0,111.3085,111.3085,111.1119,111.1298,8792.0
2021-06-15 11:35:00,124.37,124.4,124.3,124.32,14682.0,111.1298,111.1566,111.0672,111.0851,14682.0
2021-06-15 11:40:00,124.34,124.51,124.34,124.48,10513.0,111.1029,111.2549,111.1029,111.228,10513.0
2021-06-15 11:45:00,124.48,124.51,124.39,124.44,6013.0,111.228,111.2549,111.1476,111.1923,6013.0
2021-06-15 11:50:00,124.45,124.46,124.39,124.4,8964.0,111.2012,111.2102,111.1476,111.1566,8964.0
2021-06-15 11:55:00,124.41,124.43,124.33,124.36,9784.0,111.1655,111.1834,111.094,111.1208,9784.0
2021-06-15 12:00:00,124.36,124.46,124.35,124.38,5913.0,111.1208,111.2102,111.1119,111.1387,5913.0
2021-06-15 12:05:00,124.38,124.38,124.34,124.37,6294.0,111.1387,111.1387,111.1029,111.1298,6294.0
2021-06-15 12:10:00,124.38,124.4,124.34,124.35,9845.0,111.1387,111.1566,111.1029,111.1119,9845.0
2021-06-15 12:15:00,124.34,124.34,124.21,124.24,9981.0,111.1029,111.1029,110.9868,111.0136,9981.0
2021-06-15 12:20:00,124.26,124.31,124.22,124.31,6387.0,111.0315,111.0761,110.9957,111.0761,6387.0
2021-06-15 12:25:00,124.33,124.38,124.25,124.3,9809.0,111.094,111.1387,111.0225,111.0672,9809.0
2021-06-15 12:30:00,124.27,124.32,124.24,124.29,14959.0,111.0404,111.0851,111.0136,111.0583,14959.0
2021-06-15 12:35:00,124.29,124.29,124.2,124.2,10929.0,111.0583,111.0583,110.9779,110.9779,10929.0
2021-06-15 12:40:00,124.18,124.2,124.13,124.14,9606.0,110.96,110.9779,110.9153,110.9242,9606.0
2021-06-15 12:45:00,124.15,124.19,124.06,124.08,11382.0,110.9332,110.9689,110.8528,110.8706,11382.0
2021-06-15 12:50:00,124.08,124.12,124.05,124.1,7955.0,110.8706,110.9064,110.8438,110.8885,7955.0
2021-06-15 12:55:00,124.08,124.08,124.02,124.05,6896.0,110.8706,110.8706,110.817,110.8438,6896.0
2021-06-15 13:00:00,124.07,124.12,124.05,124.05,9271.0,110.8617,110.9064,110.8438,110.8438,9271.0
2021-06-15 13:05:00,124.06,124.07,123.96,124.01,29410.0,110.8528,110.8617,110.7634,110.8081,29410.0
2021-06-15 13:10:00,124.01,124.02,123.96,123.99,6061.0,110.8081,110.817,110.7634,110.7902,6061.0
2021-06-15 13:15:00,124.0,124.0,123.93,123.96,6475.0,110.7991,110.7991,110.7366,110.7634,6475.0
2021-06-15 13:20:00,123.94,123.96,123.89,123.96,7826.0,110.7455,110.7634,110.7009,110.7634,7826.0
2021-06-15 13:25:00,123.95,123.95,123.84,123.91,10425.0,110.7545,110.7545,110.6562,110.7187,10425.0
2021-06-15 13:30:00,123.92,124.0,123.89,124.0,7587.0,110.7277,110.7991,110.7009,110.7991,7587.0
2021-06-15 13:35:00,124.01,124.06,123.99,124.0,11705.0,110.8081,110.8528,110.7902,110.7991,11705.0
2021-06-15 13:40:00,123.99,124.0,123.89,123.94,6968.0,110.7902,110.7991,110.7009,110.7455,6968.0
2021-06-15 13:45:00,123.93,123.93,123.86,123.9,10958.0,110.7366,110.7366,110.674,110.7098,10958.0
2021-06-15 13:50:00,123.9,123.92,123.85,123.85,15288.0,110.7098,110.7277,110.6651,110.6651,15288.0
2021-06-15 13:55:00,123.85,123.85,123.76,123.82,16847.0,110.6651,110.6651,110.5847,110.6383,16847.0
2021-06-15 14:00:00,123.81,123.96,123.81,123.9,39242.0,110.6294,110.7634,110.6294,110.7098,39242.0
2021-06-15 14:05:00,123.89,124.03,123.88,124.01,18466.0,110.7009,110.826,110.6919,110.8081,18466.0
2021-06-15 14:10:00,123.99,123.99,123.9,123.9,40611.0,110.7902,110.7902,110.7098,110.7098,40611.0
2021-06-15 14:15:00,123.91,123.93,123.69,123.8,57842.0,110.7187,110.7366,110.5221,110.6204,57842.0
2021-06-15 14:20:00,123.81,124.0,123.76,123.89,65567.0,110.6294,110.7991,110.5847,110.7009,65567.0
2021-06-15 14:25:00,123.89,123.95,123.86,123.87,5514.0,110.7009,110.7545,110.674,110.683,5514.0
2021-06-15 14:30:00,123.87,123.89,123.79,123.83,11267.0,110.683,110.7009,110.6115,110.6472,11267.0
2021-06-15 14:35:00,123.83,123.85,123.79,123.84,16287.0,110.6472,110.6651,110.6115,110.6562,16287.0
2021-06-15 14:40:00,123.84,123.91,123.79,123.79,17039.0,110.6562,110.7187,110.6115,110.6115,17039.0
2021-06-15 14:45:00,123.8,123.89,123.79,123.85,15458.0,110.6204,110.7009,110.6115,110.6651,15458.0
2021-06-15 14:50:00,123.85,123.87,123.76,123.87,11341.0,110.6651,110.683,110.5847,110.683,11341.0
2021-06-15 14:55:00,123.87,123.89,123.79,123.79,8879.0,110.683,110.7009,110.6115,110.6115,8879.0
2021-06-15 15:00:00,123.74,123.79,123.65,123.68,12303.0,110.5668,110.6115,110.4864,110.5132,12303.0
2021-06-15 15:05:00,123.69,123.79,123.65,123.76,19256.0,110.5221,110.6115,110.4864,110.5847,19256.0
2021-06-15 15:10:00,123.76,123.76,123.64,123.66,11999.0,110.5847,110.5847,110.4775,110.4953,11999.0
2021-06-15 15:15:00,123.67,123.73,123.65,123.69,19978.0,110.5043,110.5579,110.4864,110.5221,19978.0
2021-06-15 15:20:00,123.69,123.71,123.5,123.54,20515.0,110.5221,110.54,110.3524,110.3881,20515.0
2021-06-15 15:25:00,123.55,123.6,123.5,123.52,56186.0,110.3971,110.4417,110.3524,110.3702,56186.0
2021-06-15 15:30:00,123.52,123.57,123.46,123.55,53984.0,110.3702,110.4149,110.3166,110.3971,53984.0
2021-06-15 15:35:00,123.55,123.55,123.39,123.43,31266.0,110.3971,110.3971,110.2541,110.2898,31266.0
2021-06-15 15:40:00,123.45,123.52,123.39,123.41,32758.0,110.3077,110.3702,110.2541,110.272,32758.0
2021-06-15 15:45:00,123.42,123.5,123.28,123.44,108176.0,110.2809,110.3524,110.1558,110.2988,108176.0
2021-06-15 15:50:00,123.44,123.44,123.18,123.2,56535.0,110.2988,110.2988,110.0664,110.0843,56535.0
2021-06-15 15:55:00,123.17,123.32,123.05,123.19,187122.0,110.0575,110.1915,109.9503,110.0754,187122.0
2021-06-16 09:30:00,123.67,123.87,123.33,123.77,37520.0,110.5043,110.683,110.2005,110.5936,37520.0
2021-06-16 09:35:00,123.68,124.05,123.68,123.95,21991.0,110.5132,110.8438,110.5132,110.7545,21991.0
2021-06-16 09:40:00,123.95,123.95,123.69,123.69,7950.0,110.7545,110.7545,110.5221,110.5221,7950.0
2021-06-16 09:45:00,123.62,123.87,123.62,123.85,13155.0,110.4596,110.683,110.4596,110.6651,13155.0
2021-06-16 09:50:00,123.85,123.9,123.66,123.69,12788.0,110.6651,110.7098,110.4953,110.5221,12788.0
2021-06-16 09:55:00,123.73,123.74,123.42,123.45,14922.0,110.5579,110.5668,110.2809,110.3077,14922.0
2021-06-16 10:00:00,123.46,123.7,123.45,123.65,36156.0,110.3166,110.5311,110.3077,110.4864,36156.0
2021-06-16 10:05:00,123.65,123.68,123.57,123.63,13671.0,110.4864,110.5132,110.4149,110.4685,13671.0
2021-06-16 10:10:00,123.62,123.69,123.5,123.65,13385.0,110.4596,110.5221,110.3524,110.4864,13385.0
2021-06-16 10:15:00,123.68,123.7,123.58,123.68,17835.0,110.5132,110.5311,110.4239,110.5132,17835.0
2021-06-16 10:20:00,123.68,123.73,123.65,123.72,10650.0,110.5132,110.5579,110.4864,110.549,10650.0
2021-06-16 10:25:00,123.73,124.01,123.72,124.01,8907.0,110.5579,110.8081,110.549,110.8081,8907.0
2021-06-16 10:30:00,124.0,124.05,123.88,123.91,7202.0,110.7991,110.8438,110.6919,110.7187,7202.0
2021-06-16 10:35:00,123.91,123.91,123.78,123.78,17358.0,110.7187,110.7187,110.6026,110.6026,17358.0
2021-06-16 10:40:00,123.78,123.83,123.69,123.83,13794.0,110.6026,110.6472,110.5221,110.6472,13794.0
2021-06-16 10:45:00,123.81,123.81,123.59,123.61,11160.0,110.6294,110.6294,110.4328,110.4507,11160.0
2021-06-16 10:50:00,123.62,123.7,123.62,123.66,6510.0,110.4596,110.5311,110.4596,110.4953,6510.0
2021-06-16 10:55:00,123.71,123.94,123.71,123.85,12358.0,110.54,110.7455,110.54,110.6651,12358.0
2021-06-16 11:00:00,123.85,123.96,123.75,123.94,6048.0,110.6651,110.7634,110.5758,110.7455,6048.0
2021-06-16 11:05:00,123.93,124.02,123.85,123.97,31618.0,110.7366,110.817,110.6651,110.7723,31618.0
2021-06-16 11:10:00,123.97,124.06,123.88,124.06,7635.0,110.7723,110.8528,110.6919,110.8528,7635.0
2021-06-16 11:15:00,124.13,124.2,124.09,124.17,26291.0,110.9153,110.9779,110.8796,110.951,26291.0
2021-06-16 11:20:00,124.16,124.16,124.0,124.08,5826.0,110.9421,110.9421,110.7991,110.8706,5826.0
2021-06-16 11:25:00,124.11,124.2,124.1,124.15,8310.0,110.8974,110.9779,110.8885,110.9332,8310.0
2021-06-16 11:30:00,124.14,124.22,123.95,124.09,34396.0,110.9242,110.9957,110.7545,110.8796,34396.0
2021-06-16 11:35:00,124.12,124.16,123.99,124.14,17847.0,110.9064,110.9421,110.7902,110.9242,17847.0
2021-06-16 11:40:00,124.16,124.17,124.04,124.13,22132.0,110.9421,110.951,110.8349,110.9153,22132.0
2021-06-16 11:45:00,124.15,124.19,124.09,124.13,22708.0,110.9332,110.9689,110.8796,110.9153,22708.0
2021-06-16 11:50:00,124.15,124.16,124.05,124.05,9159.0,110.9332,110.9421,110.8438,110.8438,9159.0
2021-06-16 11:55:00,124.08,124.13,124.0,124.01,11394.0,110.8706,110.9153,110.7991,110.8081,11394.0
2021-06-16 12:00:00,124.01,124.11,123.99,124.07,20009.0,110.8081,110.8974,110.7902,110.8617,20009.0
2021-06-16 12:05:00,124.08,124.14,124.03,124.04,23718.0,110.8706,110.9242,110.826,110.8349,23718.0
2021-06-16 12:10:00,124.0,124.01,123.94,124.0,7234.0,110.7991,110.8081,110.7455,110.7991,7234.0
2021-06-16 12:15:00,123.99,124.06,123.96,123.99,6302.0,110.7902,110.8528,110.7634,110.7902,6302.0
2021-06-16 12:20:00,123.99,123.99,123.87,123.89,5316.0,110.7902,110.7902,110.683,110.7009,5316.0
2021-06-16 12:25:00,123.89,123.93,123.83,123.93,21707.0,110.7009,110.7366,110.6472,110.7366,21707.0
2021-06-16 12:30:00,123.93,124.05,123.93,124.05,8887.0,110.7366,110.8438,110.7366,110.8438,8887.0
2021-06-16 12:35:00,124.04,124.04,123.8,123.8,14563.0,110.8349,110.8349,110.6204,110.6204,14563.0
2021-06-16 12:40:00,123.83,123.91,123.8,123.9,12123.0,110.6472,110.7187,110.6204,110.7098,12123.0
2021-06-16 12:45:00,123.88,123.88,123.75,123.8,13311.0,110.6919,110.6919,110.5758,110.6204,13311.0
2021-06-16 12:50:00,123.81,123.81,123.74,123.74,8244.0,110.6294,110.6294,110.5668,110.5668,8244.0
2021-06-16 12:55:00,123.74,123.74,123.66,123.7,10718.0,110.5668,110.5668,110.4953,110.5311,10718.0
2021-06-16 13:00:00,123.69,123.7,123.65,123.69,11039.0,110.5221,110.5311,110.4864,110.5221,11039.0
2021-06-16 13:05:00,123.7,123.72,123.64,123.65,13533.0,110.5311,110.549,110.4775,110.4864,13533.0
2021-06-16 13:10:00,123.66,123.8,123.65,123.73,39053.0,110.4953,110.6204,110.4864,110.5579,39053.0
2021-06-16 13:15:00,123.74,123.79,123.58,123.58,20695.0,110.5668,110.6115,110.4239,110.4239,20695.0
2021-06-16 13:20:00,123.6,123.71,123.6,123.66,15924.0,110.4417,110.54,110.4417,110.4953,15924.0
2021-06-16 13:25:00,123.65,123.65,123.59,123.6,8447.0,110.4864,110.4864,110.4328,110.4417,8447.0
2021-06-16 13:30:00,123.6,123.63,123.55,123.57,21072.0,110.4417,110.4685,110.3971,110.4149,21072.0
2021-06-16 13:35:00,123.57,123.61,123.53,123.57,22453.0,110.4149,110.4507,110.3792,110.4149,22453.0
2021-06-16 13:40:00,123.58,123.59,123.47,123.49,30371.0,110.4239,110.4328,110.3256,110.3434,30371.0
2021-06-16 13:45:00,123.46,123.52,123.34,123.34,20833.0,110.3166,110.3702,110.2094,110.2094,20833.0
2021-06-16 13:50:00,123.34,123.41,123.27,123.41,21248.0,110.2094,110.272,110.1469,110.272,21248.0
2021-06-16 13:55:00,123.41,123.44,123.27,123.29,17959.0,110.272,110.2988,110.1469,110.1647,17959.0
2021-06-16 14:00:00,123.24,123.24,122.42,122.73,102521.0,110.1201,110.1201,109.3873,109.6643,102521.0
2021-06-16 14:05:00,122.72,122.77,122.42,122.63,28843.0,109.6554,109.7001,109.3873,109.575,28843.0
2021-06-16 14:10:00,122.58,122.71,122.46,122.58,20782.0,109.5303,109.6465,109.4231,109.5303,20782.0
2021-06-16 14:15:00,122.52,122.57,122.21,122.33,38782.0,109.4767,109.5214,109.1997,109.3069,38782.0
2021-06-16 14:20:00,122.31,122.44,122.21,122.28,18932.0,109.2891,109.4052,109.1997,109.2623,18932.0
2021-06-16 14:25:00,122.27,122.45,122.17,122.17,34475.0,109.2533,109.4142,109.164,109.164,34475.0
2021-06-16 14:30:00,122.17,122.3,122.09,122.13,34221.0,109.164,109.2801,109.0925,109.1282,34221.0
2021-06-16 14:35:00,122.16,122.23,122.01,122.06,43810.0,109.155,109.2176,109.021,109.0657,43810.0
2021-06-16 14:40:00,122.03,122.03,121.65,121.7,26365.0,109.0389,109.0389,108.6993,108.744,26365.0
2021-06-16 14:45:00,121.7,122.09,121.7,121.96,42337.0,108.744,109.0925,108.744,108.9763,42337.0
2021-06-16 14:50:00,121.94,122.14,121.9,122.06,34912.0,108.9584,109.1372,108.9227,109.0657,34912.0
2021-06-16 14:55:00,122.04,122.18,121.96,122.09,23626.0,109.0478,109.1729,108.9763,109.0925,23626.0
2021-06-16 15:00:00,122.09,122.12,121.93,121.99,30785.0,109.0925,109.1193,108.9495,109.0031,30785.0
2021-06-16 15:05:00,122.01,122.09,121.92,122.01,38246.0,109.021,109.0925,108.9406,109.021,38246.0
2021-06-16 15:10:00,122.0,122.18,121.99,122.12,40357.0,109.0121,109.1729,109.0031,109.1193,40357.0
2021-06-16 15:15:00,122.16,122.2,122.04,122.13,46519.0,109.155,109.1908,109.0478,109.1282,46519.0
2021-06-16 15:20:00,122.15,122.31,122.12,122.26,29886.0,109.1461,109.2891,109.1193,109.2444,29886.0
2021-06-16 15:25:00,122.27,122.41,122.15,122.15,37782.0,109.2533,109.3784,109.1461,109.1461,37782.0
2021-06-16 15:30:00,122.15,122.19,121.94,121.98,40840.0,109.1461,109.1818,108.9584,108.9942,40840.0
2021-06-16 15:35:00,121.98,122.19,121.89,122.13,54192.0,108.9942,109.1818,108.9138,109.1282,54192.0
2021-06-16 15:40:00,122.11,122.22,121.92,121.94,62296.0,109.1104,109.2086,108.9406,108.9584,62296.0
2021-06-16 15:45:00,121.92,121.93,121.69,121.7,75740.0,108.9406,108.9495,108.7351,108.744,75740.0
2021-06-16 15:50:00,121.66,121.73,121.56,121.57,99115.0,108.7083,108.7708,108.6189,108.6278,99115.0
2021-06-16 15:55:00,121.57,121.75,121.35,121.4,429174.0,108.6278,108.7887,108.4313,108.4759,429174.0
2021-06-17 09:30:00,121.15,121.76,121.1,121.67,32146.0,108.2526,108.7976,108.2079,108.7172,32146.0
2021-06-17 09:35:00,121.7,121.92,121.69,121.83,10477.0,108.744,108.9406,108.7351,108.8602,10477.0
2021-06-17 09:40:00,121.78,121.79,121.45,121.53,9678.0,108.8155,108.8244,108.5206,108.5921,9678.0
2021-06-17 09:45:00,121.47,121.52,121.32,121.32,7123.0,108.5385,108.5832,108.4045,108.4045,7123.0
2021-06-17 09:50:00,121.29,121.77,121.29,121.75,12228.0,108.3776,108.8065,108.3776,108.7887,12228.0
2021-06-17 09:55:00,121.73,121.76,121.58,121.73,10485.0,108.7708,108.7976,108.6368,108.7708,10485.0
2021-06-17 10:00:00,121.71,121.71,121.5,121.63,17473.0,108.7529,108.7529,108.5653,108.6815,17473.0
2021-06-17 10:05:00,121.64,121.74,121.54,121.63,15027.0,108.6904,108.7797,108.601,108.6815,15027.0
2021-06-17 10:10:00,121.61,121.72,121.58,121.69,9104.0,108.6636,108.7619,108.6368,108.7351,9104.0
2021-06-17 10:15:00,121.67,121.76,121.65,121.73,18368.0,108.7172,108.7976,108.6993,108.7708,18368.0
2021-06-17 10:20:00,121.71,121.79,121.67,121.69,12937.0,108.7529,108.8244,108.7172,108.7351,12937.0
2021-06-17 10:25:00,121.69,121.79,121.68,121.73,23998.0,108.7351,108.8244,108.7261,108.7708,23998.0
2021-06-17 10:30:00,121.74,121.94,121.73,121.91,29147.0,108.7797,108.9584,108.7708,108.9316,29147.0
2021-06-17 10:35:00,121.88,122.0,121.78,121.79,46912.0,108.9048,109.0121,108.8155,108.8244,46912.0
2021-06-17 10:40:00,121.79,121.83,121.63,121.72,14496.0,108.8244,108.8602,108.6815,108.7619,14496.0
2021-06-17 10:45:00,121.75,121.86,121.62,121.74,29679.0,108.7887,108.887,108.6725,108.7797,29679.0
2021-06-17 10:50:00,121.73,121.87,121.68,121.81,14795.0,108.7708,108.8959,108.7261,108.8423,14795.0
2021-06-17 10:55:00,121.78,121.91,121.66,121.9,20865.0,108.8155,108.9316,108.7083,108.9227,20865.0
2021-06-17 11:00:00,121.89,122.01,121.79,121.9,16159.0,108.9138,109.021,108.8244,108.9227,16159.0
2021-06-17 11:05:00,121.89,121.94,121.86,121.89,14779.0,108.9138,108.9584,108.887,108.9138,14779.0
2021-06-17 11:10:00,121.85,121.92,121.79,121.9,12936.0,108.878,108.9406,108.8244,108.9227,12936.0
2021-06-17 11:15:00,121.86,122.16,121.84,122.07,11954.0,108.887,109.155,108.8691,109.0746,11954.0
2021-06-17 11:20:00,122.08,122.08,121.92,121.95,10400.0,109.0835,109.0835,108.9406,108.9674,10400.0
2021-06-17 11:25:00,121.94,122.07,121.85,122.03,12424.0,108.9584,109.0746,108.878,109.0389,12424.0
2021-06-17 11:30:00,122.02,122.3,121.99,122.28,28471.0,109.0299,109.2801,109.0031,109.2623,28471.0
2021-06-17 11:35:00,122.36,122.43,122.29,122.41,25676.0,109.3337,109.3963,109.2712,109.3784,25676.0
2021-06-17 11:40:00,122.4,122.44,122.33,122.35,12853.0,109.3695,109.4052,109.3069,109.3248,12853.0
2021-06-17 11:45:00,122.38,122.59,122.36,122.54,16403.0,109.3516,109.5393,109.3337,109.4946,16403.0
2021-06-17 11:50:00,122.52,122.76,122.52,122.73,18131.0,109.4767,109.6912,109.4767,109.6643,18131.0
2021-06-17 11:55:00,122.72,122.74,122.6,122.66,24465.0,109.6554,109.6733,109.5482,109.6018,24465.0
2021-06-17 12:00:00,122.65,122.69,122.59,122.64,31820.0,109.5929,109.6286,109.5393,109.5839,31820.0
2021-06-17 12:05:00,122.66,122.7,122.55,122.7,21815.0,109.6018,109.6375,109.5035,109.6375,21815.0
2021-06-17 12:10:00,122.7,122.83,122.65,122.79,16683.0,109.6375,109.7537,109.5929,109.718,16683.0
2021-06-17 12:15:00,122.78,122.78,122.63,122.64,26145.0,109.709,109.709,109.575,109.5839,26145.0
2021-06-17 12:20:00,122.63,122.64,122.39,122.41,18560.0,109.575,109.5839,109.3605,109.3784,18560.0
2021-06-17 12:25:00,122.42,122.67,122.42,122.59,22177.0,109.3873,109.6107,109.3873,109.5393,22177.0
2021-06-17 12:30:00,122.58,122.64,122.53,122.64,16394.0,109.5303,109.5839,109.4856,109.5839,16394.0
2021-06-17 12:35:00,122.65,122.67,122.57,122.62,14290.0,109.5929,109.6107,109.5214,109.5661,14290.0
2021-06-17 12:40:00,122.62,122.84,122.62,122.83,34758.0,109.5661,109.7626,109.5661,109.7537,34758.0
2021-06-17 12:45:00,122.81,122.82,122.63,122.63,32513.0,109.7358,109.7448,109.575,109.575,32513.0
2021-06-17 12:50:00,122.63,122.65,122.41,122.5,60498.0,109.575,109.5929,109.3784,109.4588,60498.0
2021-06-17 12:55:00,122.48,122.52,122.37,122.5,24100.0,109.441,109.4767,109.3427,109.4588,24100.0
2021-06-17 13:00:00,122.52,122.54,122.44,122.46,55380.0,109.4767,109.4946,109.4052,109.4231,55380.0
2021-06-17 13:05:00,122.47,122.61,122.47,122.5,60499.0,109.432,109.5571,109.432,109.4588,60499.0
2021-06-17 13:10:00,122.5,122.55,122.44,122.45,67227.0,109.4588,109.5035,109.4052,109.4142,67227.0
2021-06-17 13:15:00,122.46,122.52,121.99,121.99,178348.0,109.4231,109.4767,109.0031,109.0031,178348.0
2021-06-17 13:20:00,122.0,122.53,122.0,122.43,30532.0,109.0121,109.4856,109.0121,109.3963,30532.0
2021-06-17 13:25:00,122.46,122.46,122.13,122.21,32852.0,109.4231,109.4231,109.1282,109.1997,32852.0
2021-06-17 13:30:00,122.21,122.34,122.18,122.31,25857.0,109.1997,109.3159,109.1729,109.2891,25857.0
2021-06-17 13:35:00,122.27,122.3,122.16,122.29,19973.0,109.2533,109.2801,109.155,109.2712,19973.0
2021-06-17 13:40:00,122.29,122.31,122.12,122.13,11081.0,109.2712,109.2891,109.1193,109.1282,11081.0
2021-06-17 13:45:00,122.12,122.14,122.03,122.05,17937.0,109.1193,109.1372,109.0389,109.0567,17937.0
2021-06-17 13:50:00,122.07,122.07,121.91,121.92,6538.0,109.0746,109.0746,108.9316,108.9406,6538.0
2021-06-17 13:55:00,121.91,121.96,121.87,121.94,8815.0,108.9316,108.9763,108.8959,108.9584,8815.0
2021-06-17 14:00:00,121.92,122.03,121.87,122.03,6978.0,108.9406,109.0389,108.8959,109.0389,6978.0
2021-06-17 14:05:00,122.0,122.05,121.91,122.0,22917.0,109.0121,109.0567,108.9316,109.0121,22917.0
2021-06-17 14:10:00,122.0,122.07,121.99,122.03,14833.0,109.0121,109.0746,109.0031,109.0389,14833.0
2021-06-17 14:15:00,122.03,122.12,122.03,122.06,19143.0,109.0389,109.1193,109.0389,109.0657,19143.0
2021-06-17 14:20:00,122.06,122.07,121.95,121.97,15234.0,109.0657,109.0746,108.9674,108.9853,15234.0
2021-06-17 14:25:00,121.98,122.05,121.91,121.99,22669.0,108.9942,109.0567,108.9316,109.0031,22669.0
2021-06-17 14:30:00,121.99,122.07,121.95,122.06,13561.0,109.0031,109.0746,108.9674,109.0657,13561.0
2021-06-17 14:35:00,122.06,122.08,122.0,122.05,8321.0,109.0657,109.0835,109.0121,109.0567,8321.0
2021-06-17 14:40:00,122.05,122.13,122.03,122.11,21475.0,109.0567,109.1282,109.0389,109.1104,21475.0
2021-06-17 14:45:00,122.11,122.11,121.95,121.96,14138.0,109.1104,109.1104,108.9674,108.9763,14138.0
2021-06-17 14:50:00,121.96,121.99,121.9,121.92,21291.0,108.9763,109.0031,108.9227,108.9406,21291.0
2021-06-17 14:55:00,121.92,122.01,121.91,121.95,24017.0,108.9406,109.021,108.9316,108.9674,24017.0
2021-06-17 15:00:00,121.97,122.01,121.87,121.95,27275.0,108.9853,109.021,108.8959,108.9674,27275.0
2021-06-17 15:05:00,121.96,121.98,121.86,121.91,24303.0,108.9763,108.9942,108.887,108.9316,24303.0
2021-06-17 15:10:00,121.91,122.06,121.9,122.06,30726.0,108.9316,109.0657,108.9227,109.0657,30726.0
2021-06-17 15:15:00,122.06,122.32,121.99,122.15,48505.0,109.0657,109.298,109.0031,109.1461,48505.0
2021-06-17 15:20:00,122.14,122.18,122.01,122.03,26332.0,109.1372,109.1729,109.021,109.0389,26332.0
2021-06-17 15:25:00,122.03,122.15,122.02,122.11,22445.0,109.0389,109.1461,109.0299,109.1104,22445.0
2021-06-17 15:30:00,122.12,122.18,122.07,122.09,55721.0,109.1193,109.1729,109.0746,109.0925,55721.0
2021-06-17 15:35:00,122.11,122.32,122.1,122.26,40250.0,109.1104,109.298,109.1014,109.2444,40250.0
2021-06-17 15:40:00,122.27,122.33,122.23,122.31,58386.0,109.2533,109.3069,109.2176,109.2891,58386.0
2021-06-17 15:45:00,122.29,122.47,122.23,122.4,74541.0,109.2712,109.432,109.2176,109.3695,74541.0
2021-06-17 15:50:00,122.4,122.55,122.37,122.46,120522.0,109.3695,109.5035,109.3427,109.4231,120522.0
2021-06-17 15:55:00,122.46,122.64,122.42,122.6,175142.0,109.4231,109.5839,109.3873,109.5482,175142.0
2021-06-18 09:30:00,122.18,122.94,121.92,122.9,786633.0,109.1729,109.852,108.9406,109.8162,786633.0
2021-06-18 09:35:00,122.9,122.98,122.37,122.71,36307.0,109.8162,109.8877,109.3427,109.6465,36307.0
2021-06-18 09:40:00,122.65,122.99,122.47,122.9,64332.0,109.5929,109.8967,109.432,109.8162,64332.0
2021-06-18 09:45:00,122.83,122.93,122.66,122.75,12758.0,109.7537,109.8431,109.6018,109.6822,12758.0
2021-06-18 09:50:00,122.74,122.78,122.15,122.16,9972.0,109.6733,109.709,109.1461,109.155,9972.0
2021-06-18 09:55:00,122.19,122.75,122.18,122.4,15608.0,109.1818,109.6822,109.1729,109.3695,15608.0
2021-06-18 10:00:00,122.41,122.87,122.41,122.41,29363.0,109.3784,109.7894,109.3784,109.3784,29363.0
2021-06-18 10:05:00,122.4,122.67,122.32,122.66,17789.0,109.3695,109.6107,109.298,109.6018,17789.0
2021-06-18 10:10:00,122.67,122.86,122.63,122.76,18891.0,109.6107,109.7805,109.575,109.6912,18891.0
2021-06-18 10:15:00,122.73,122.98,122.6,122.87,20726.0,109.6643,109.8877,109.5482,109.7894,20726.0
2021-06-18 10:20:00,122.88,122.95,122.69,122.69,36061.0,109.7984,109.8609,109.6286,109.6286,36061.0
2021-06-18 10:25:00,122.73,122.83,122.61,122.78,13602.0,109.6643,109.7537,109.5571,109.709,13602.0
2021-06-18 10:30:00,122.8,122.81,122.57,122.77,17516.0,109.7269,109.7358,109.5214,109.7001,17516.0
2021-06-18 10:35:00,122.77,122.78,122.65,122.65,8489.0,109.7001,109.709,109.5929,109.5929,8489.0
2021-06-18 10:40:00,122.62,122.67,122.46,122.49,10507.0,109.5661,109.6107,109.4231,109.4499,10507.0
2021-06-18 10:45:00,122.49,122.49,122.26,122.3,9119.0,109.4499,109.4499,109.2444,109.2801,9119.0
2021-06-18 10:50:00,122.29,122.29,121.96,122.0,8171.0,109.2712,109.2712,108.9763,109.0121,8171.0
2021-06-18 10:55:00,122.02,122.19,122.02,122.17,7991.0,109.0299,109.1818,109.0299,109.164,7991.0
2021-06-18 11:00:00,122.1,122.26,122.0,122.11,43993.0,109.1014,109.2444,109.0121,109.1104,43993.0
2021-06-18 11:05:00,122.09,122.11,121.9,121.9,11570.0,109.0925,109.1104,108.9227,108.9227,11570.0
2021-06-18 11:10:00,121.9,121.9,121.69,121.79,8521.0,108.9227,108.9227,108.7351,108.8244,8521.0
2021-06-18 11:15:00,121.77,122.0,121.73,121.91,14085.0,108.8065,109.0121,108.7708,108.9316,14085.0
2021-06-18 11:20:00,121.91,121.96,121.76,121.77,9396.0,108.9316,108.9763,108.7976,108.8065,9396.0
2021-06-18 11:25:00,121.75,121.85,121.7,121.8,10843.0,108.7887,108.878,108.744,108.8334,10843.0
2021-06-18 11:30:00,121.79,121.91,121.74,121.88,6481.0,108.8244,108.9316,108.7797,108.9048,6481.0
2021-06-18 11:35:00,121.84,121.84,121.76,121.83,3427.0,108.8691,108.8691,108.7976,108.8602,3427.0
2021-06-18 11:40:00,121.82,121.92,121.75,121.85,6578.0,108.8512,108.9406,108.7887,108.878,6578.0
2021-06-18 11:45:00,121.86,121.93,121.84,121.88,6205.0,108.887,108.9495,108.8691,108.9048,6205.0
2021-06-18 11:50:00,121.88,121.91,121.83,121.88,11179.0,108.9048,108.9316,108.8602,108.9048,11179.0
2021-06-18 11:55:00,121.88,121.91,121.81,121.9,16990.0,108.9048,108.9316,108.8423,108.9227,16990.0
2021-06-18 12:00:00,121.89,121.95,121.85,121.91,25272.0,108.9138,108.9674,108.878,108.9316,25272.0
2021-06-18 12:05:00,121.93,122.23,121.9,122.19,22906.0,108.9495,109.2176,108.9227,109.1818,22906.0
2021-06-18 12:10:00,122.19,122.2,122.06,122.06,8411.0,109.1818,109.1908,109.0657,109.0657,8411.0
2021-06-18 12:15:00,122.07,122.08,122.0,122.06,7549.0,109.0746,109.0835,109.0121,109.0657,7549.0
2021-06-18 12:20:00,122.06,122.13,122.05,122.09,6325.0,109.0657,109.1282,109.0567,109.0925,6325.0
2021-06-18 12:25:00,122.11,122.11,122.03,122.06,6812.0,109.1104,109.1104,109.0389,109.0657,6812.0
2021-06-18 12:30:00,122.05,122.07,122.03,122.04,7961.0,109.0567,109.0746,109.0389,109.0478,7961.0
2021-06-18 12:35:00,122.03,122.05,121.93,121.93,19126.0,109.0389,109.0567,108.9495,108.9495,19126.0
2021-06-18 12:40:00,121.94,121.98,121.84,121.86,8021.0,108.9584,108.9942,108.8691,108.887,8021.0
2021-06-18 12:45:00,121.87,121.87,121.72,121.76,4804.0,108.8959,108.8959,108.7619,108.7976,4804.0
2021-06-18 12:50:00,121.76,121.82,121.74,121.76,6396.0,108.7976,108.8512,108.7797,108.7976,6396.0
2021-06-18 12:55:00,121.78,121.84,121.75,121.83,6732.0,108.8155,108.8691,108.7887,108.8602,6732.0
2021-06-18 13:00:00,121.81,121.82,121.74,121.75,7331.0,108.8423,108.8512,108.7797,108.7887,7331.0
2021-06-18 13:05:00,121.73,121.75,121.67,121.74,10371.0,108.7708,108.7887,108.7172,108.7797,10371.0
2021-06-18 13:10:00,121.72,121.73,121.65,121.65,12088.0,108.7619,108.7708,108.6993,108.6993,12088.0
2021-06-18 13:15:00,121.67,121.71,121.55,121.55,6192.0,108.7172,108.7529,108.61,108.61,6192.0
2021-06-18 13:20:00,121.54,121.56,121.38,121.41,10993.0,108.601,108.6189,108.4581,108.4849,10993.0
2021-06-18 13:25:00,121.42,121.48,121.41,121.45,5673.0,108.4938,108.5474,108.4849,108.5206,5673.0
2021-06-18 13:30:00,121.46,121.47,121.41,121.46,9006.0,108.5295,108.5385,108.4849,108.5295,9006.0
2021-06-18 13:35:00,121.47,121.49,121.34,121.34,11981.0,108.5385,108.5564,108.4223,108.4223,11981.0
2021-06-18 13:40:00,121.33,121.33,121.24,121.25,7040.0,108.4134,108.4134,108.333,108.3419,7040.0
2021-06-18 13:45:00,121.23,121.24,121.09,121.09,13875.0,108.324,108.333,108.1989,108.1989,13875.0
2021-06-18 13:50:00,121.09,121.15,121.05,121.14,7300.0,108.1989,108.2526,108.1632,108.2436,7300.0
2021-06-18 13:55:00,121.14,121.25,121.1,121.21,7999.0,108.2436,108.3419,108.2079,108.3062,7999.0
2021-06-18 14:00:00,121.23,121.29,121.12,121.12,20844.0,108.324,108.3776,108.2257,108.2257,20844.0
2021-06-18 14:05:00,121.12,121.19,121.09,121.11,14315.0,108.2257,108.2883,108.1989,108.2168,14315.0
2021-06-18 14:10:00,121.1,121.19,121.1,121.18,7631.0,108.2079,108.2883,108.2079,108.2794,7631.0
2021-06-18 14:15:00,121.19,121.21,121.12,121.13,9426.0,108.2883,108.3062,108.2257,108.2347,9426.0
2021-06-18 14:20:00,121.15,121.21,121.11,121.15,10302.0,108.2526,108.3062,108.2168,108.2526,10302.0
2021-06-18 14:25:00,121.12,121.13,121.0,121.0,11023.0,108.2257,108.2347,108.1185,108.1185,11023.0
2021-06-18 14:30:00,121.01,121.01,120.88,120.92,11974.0,108.1275,108.1275,108.0113,108.047,11974.0
2021-06-18 14:35:00,120.91,120.96,120.83,120.94,20086.0,108.0381,108.0828,107.9666,108.0649,20086.0
2021-06-18 14:40:00,120.94,120.99,120.81,120.82,15407.0,108.0649,108.1096,107.9487,107.9577,15407.0
2021-06-18 14:45:00,120.81,120.86,120.8,120.8,20891.0,107.9487,107.9934,107.9398,107.9398,20891.0
2021-06-18 14:50:00,120.81,120.88,120.73,120.73,20033.0,107.9487,108.0113,107.8773,107.8773,20033.0
2021-06-18 14:55:00,120.72,120.74,120.56,120.63,27548.0,107.8683,107.8862,107.7254,107.7879,27548.0
2021-06-18 15:00:00,120.66,120.86,120.59,120.71,18142.0,107.8147,107.9934,107.7522,107.8594,18142.0
2021-06-18 15:05:00,120.71,120.71,120.62,120.64,19091.0,107.8594,107.8594,107.779,107.7968,19091.0
2021-06-18 15:10:00,120.6,120.77,120.58,120.75,25705.0,107.7611,107.913,107.7432,107.8951,25705.0
2021-06-18 15:15:00,120.75,120.84,120.71,120.76,27134.0,107.8951,107.9756,107.8594,107.9041,27134.0
2021-06-18 15:20:00,120.75,120.91,120.72,120.9,17757.0,107.8951,108.0381,107.8683,108.0292,17757.0
2021-06-18 15:25:00,120.89,120.89,120.73,120.73,22223.0,108.0202,108.0202,107.8773,107.8773,22223.0
2021-06-18 15:30:00,120.74,120.74,120.5,120.54,29645.0,107.8862,107.8862,107.6717,107.7075,29645.0
2021-06-18 15:35:00,120.55,120.55,120.32,120.48,45806.0,107.7164,107.7164,107.5109,107.6539,45806.0
2021-06-18 15:40:00,120.46,120.64,120.44,120.55,60089.0,107.636,107.7968,107.6181,107.7164,60089.0
2021-06-18 15:45:00,120.54,120.55,120.26,120.33,71342.0,107.7075,107.7164,107.4573,107.5198,71342.0
2021-06-18 15:50:00,120.3,120.33,119.94,119.96,99287.0,107.493,107.5198,107.1714,107.1892,99287.0
2021-06-18 15:55:00,119.99,120.1,119.44,119.58,438402.0,107.216,107.3143,106.7246,106.8497,438402.0
2021-06-21 09:30:00,119.96,120.16,119.6,119.6,37370.0,107.1892,107.3679,106.8676,106.8676,37370.0
2021-06-21 09:35:00,119.58,120.05,119.5,119.97,14140.0,106.8497,107.2697,106.7782,107.1982,14140.0
2021-06-21 09:40:00,119.95,120.37,119.84,120.37,12228.0,107.1803,107.5556,107.082,107.5556,12228.0
2021-06-21 09:45:00,120.34,120.37,119.83,119.9,43686.0,107.5288,107.5556,107.0731,107.1356,43686.0
2021-06-21 09:50:00,119.88,120.21,119.85,120.21,23637.0,107.1178,107.4126,107.0909,107.4126,23637.0
2021-06-21 09:55:00,120.23,120.25,119.9,119.98,82208.0,107.4305,107.4484,107.1356,107.2071,82208.0
2021-06-21 10:00:00,120.05,120.57,119.96,120.47,121110.0,107.2697,107.7343,107.1892,107.6449,121110.0
2021-06-21 10:05:00,120.53,120.6,120.41,120.46,12176.0,107.6986,107.7611,107.5913,107.636,12176.0
2021-06-21 10:10:00,120.36,120.5,120.28,120.5,12577.0,107.5467,107.6717,107.4752,107.6717,12577.0
2021-06-21 10:15:00,120.52,120.81,120.52,120.73,23418.0,107.6896,107.9487,107.6896,107.8773,23418.0
2021-06-21 10:20:00,120.72,120.91,120.72,120.78,17699.0,107.8683,108.0381,107.8683,107.9219,17699.0
2021-06-21 10:25:00,120.78,120.87,120.7,120.83,22134.0,107.9219,108.0024,107.8505,107.9666,22134.0
2021-06-21 10:30:00,120.82,120.95,120.8,120.95,31235.0,107.9577,108.0738,107.9398,108.0738,31235.0
2021-06-21 10:35:00,120.91,120.99,120.79,120.99,24144.0,108.0381,108.1096,107.9309,108.1096,24144.0
2021-06-21 10:40:00,120.99,121.15,120.97,121.04,30391.0,108.1096,108.2526,108.0917,108.1543,30391.0
2021-06-21 10:45:00,121.11,121.23,121.1,121.1,14909.0,108.2168,108.324,108.2079,108.2079,14909.0
2021-06-21 10:50:00,121.14,121.3,121.12,121.27,11588.0,108.2436,108.3866,108.2257,108.3598,11588.0
2021-06-21 10:55:00,121.3,121.57,121.3,121.49,12227.0,108.3866,108.6278,108.3866,108.5564,12227.0
2021-06-21 11:00:00,121.54,121.69,121.53,121.68,15765.0,108.601,108.7351,108.5921,108.7261,15765.0
2021-06-21 11:05:00,121.74,121.79,121.58,121.7,10854.0,108.7797,108.8244,108.6368,108.744,10854.0
2021-06-21 11:10:00,121.71,121.86,121.71,121.77,7413.0,108.7529,108.887,108.7529,108.8065,7413.0
2021-06-21 11:15:00,121.77,121.95,121.76,121.95,10443.0,108.8065,108.9674,108.7976,108.9674,10443.0
2021-06-21 11:20:00,121.95,122.05,121.95,122.04,8180.0,108.9674,109.0567,108.9674,109.0478,8180.0
2021-06-21 11:25:00,122.06,122.08,121.85,121.91,8798.0,109.0657,109.0835,108.878,108.9316,8798.0
2021-06-21 11:30:00,121.92,121.98,121.88,121.92,5324.0,108.9406,108.9942,108.9048,108.9406,5324.0
2021-06-21 11:35:00,121.93,121.96,121.87,121.92,4566.0,108.9495,108.9763,108.8959,108.9406,4566.0
2021-06-21 11:40:00,121.92,122.01,121.88,122.01,7803.0,108.9406,109.021,108.9048,109.021,7803.0
2021-06-21 11:45:00,122.02,122.23,122.02,122.23,7311.0,109.0299,109.2176,109.0299,109.2176,7311.0
2021-06-21 11:50:00,122.21,122.29,122.15,122.22,7289.0,109.1997,109.2712,109.1461,109.2086,7289.0
2021-06-21 11:55:00,122.2,122.24,122.14,122.22,6343.0,109.1908,109.2265,109.1372,109.2086,6343.0
2021-06-21 12:00:00,122.25,122.25,122.14,122.22,12220.0,109.2354,109.2354,109.1372,109.2086,12220.0
2021-06-21 12:05:00,122.2,122.2,122.06,122.06,8449.0,109.1908,109.1908,109.0657,109.0657,8449.0
2021-06-21 12:10:00,122.04,122.04,121.96,121.96,10229.0,109.0478,109.0478,108.9763,108.9763,10229.0
2021-06-21 12:15:00,121.95,122.01,121.92,121.99,7786.0,108.9674,109.021,108.9406,109.0031,7786.0
2021-06-21 12:20:00,121.98,121.99,121.86,121.97,9607.0,108.9942,109.0031,108.887,108.9853,9607.0
2021-06-21 12:25:00,121.97,122.05,121.89,122.03,7767.0,108.9853,109.0567,108.9138,109.0389,7767.0
2021-06-21 12:30:00,122.02,122.11,122.02,122.08,11528.0,109.0299,109.1104,109.0299,109.0835,11528.0
2021-06-21 12:35:00,122.07,122.13,122.0,122.13,13668.0,109.0746,109.1282,109.0121,109.1282,13668.0
2021-06-21 12:40:00,122.17,122.29,122.17,122.27,16515.0,109.164,109.2712,109.164,109.2533,16515.0
2021-06-21 12:45:00,122.27,122.29,122.16,122.17,33973.0,109.2533,109.2712,109.155,109.164,33973.0
2021-06-21 12:50:00,122.17,122.22,122.04,122.04,10972.0,109.164,109.2086,109.0478,109.0478,10972.0
2021-06-21 12:55:00,122.05,122.08,121.98,122.04,6684.0,109.0567,109.0835,108.9942,109.0478,6684.0
2021-06-21 13:00:00,122.01,122.08,121.99,122.01,5422.0,109.021,109.0835,109.0031,109.021,5422.0
2021-06-21 13:05:00,122.05,122.22,122.04,122.2,13353.0,109.0567,109.2086,109.0478,109.1908,13353.0
2021-06-21 13:10:00,122.19,122.36,122.18,122.31,22459.0,109.1818,109.3337,109.1729,109.2891,22459.0
2021-06-21 13:15:00,122.3,122.33,122.22,122.24,10238.0,109.2801,109.3069,109.2086,109.2265,10238.0
2021-06-21 13:20:00,122.23,122.23,122.0,122.03,11310.0,109.2176,109.2176,109.0121,109.0389,11310.0
2021-06-21 13:25:00,122.04,122.13,122.02,122.13,5560.0,109.0478,109.1282,109.0299,109.1282,5560.0
2021-06-21 13:30:00,122.18,122.26,122.18,122.21,7252.0,109.1729,109.2444,109.1729,109.1997,7252.0
2021-06-21 13:35:00,122.19,122.19,122.04,122.13,15241.0,109.1818,109.1818,109.0478,109.1282,15241.0
2021-06-21 13:40:00,122.13,122.31,122.12,122.29,10483.0,109.1282,109.2891,109.1193,109.2712,10483.0
2021-06-21 13:45:00,122.28,122.37,122.26,122.32,9742.0,109.2623,109.3427,109.2444,109.298,9742.0
2021-06-21 13:50:00,122.3,122.35,122.28,122.33,4663.0,109.2801,109.3248,109.2623,109.3069,4663.0
2021-06-21 13:55:00,122.33,122.34,122.23,122.24,7259.0,109.3069,109.3159,109.2176,109.2265,7259.0
2021-06-21 14:00:00,122.25,122.34,122.23,122.3,11842.0,109.2354,109.3159,109.2176,109.2801,11842.0
2021-06-21 14:05:00,122.28,122.43,122.25,122.43,8083.0,109.2623,109.3963,109.2354,109.3963,8083.0
2021-06-21 14:10:00,122.44,122.46,122.31,122.34,12715.0,109.4052,109.4231,109.2891,109.3159,12715.0
2021-06-21 14:15:00,122.37,122.4,122.33,122.38,4778.0,109.3427,109.3695,109.3069,109.3516,4778.0
2021-06-21 14:20:00,122.37,122.48,122.35,122.36,13555.0,109.3427,109.441,109.3248,109.3337,13555.0
2021-06-21 14:25:00,122.36,122.41,122.29,122.39,9476.0,109.3337,109.3784,109.2712,109.3605,9476.0
2021-06-21 14:30:00,122.39,122.41,122.33,122.38,8658.0,109.3605,109.3784,109.3069,109.3516,8658.0
2021-06-21 14:35:00,122.39,122.5,122.38,122.48,15610.0,109.3605,109.4588,109.3516,109.441,15610.0
2021-06-21 14:40:00,122.51,122.57,122.44,122.45,21802.0,109.4678,109.5214,109.4052,109.4142,21802.0
2021-06-21 14:45:00,122.44,122.55,122.43,122.54,11404.0,109.4052,109.5035,109.3963,109.4946,11404.0
2021-06-21 14:50:00,122.53,122.67,122.53,122.64,8921.0,109.4856,109.6107,109.4856,109.5839,8921.0
2021-06-21 14:55:00,122.64,122.66,122.52,122.54,11738.0,109.5839,109.6018,109.4767,109.4946,11738.0
2021-06-21 15:00:00,122.54,122.67,122.51,122.66,9145.0,109.4946,109.6107,109.4678,109.6018,9145.0
2021-06-21 15:05:00,122.66,122.88,122.65,122.88,9691.0,109.6018,109.7984,109.5929,109.7984,9691.0
2021-06-21 15:10:00,122.86,122.86,122.76,122.78,13972.0,109.7805,109.7805,109.6912,109.709,13972.0
2021-06-21 15:15:00,122.78,122.82,122.75,122.77,18347.0,109.709,109.7448,109.6822,109.7001,18347.0
2021-06-21 15:20:00,122.77,122.77,122.63,122.64,12207.0,109.7001,109.7001,109.575,109.5839,12207.0
2021-06-21 15:25:00,122.65,122.71,122.58,122.71,9004.0,109.5929,109.6465,109.5303,109.6465,9004.0
2021-06-21 15:30:00,122.72,122.73,122.58,122.68,13362.0,109.6554,109.6643,109.5303,109.6197,13362.0
2021-06-21 15:35:00,122.7,122.87,122.65,122.8,20888.0,109.6375,109.7894,109.5929,109.7269,20888.0
2021-06-21 15:40:00,122.81,122.83,122.59,122.6,28685.0,109.7358,109.7537,109.5393,109.5482,28685.0
2021-06-21 15:45:00,122.6,122.85,122.59,122.81,53048.0,109.5482,109.7716,109.5393,109.7358,53048.0
2021-06-21 15:50:00,122.82,122.85,122.63,122.72,57028.0,109.7448,109.7716,109.575,109.6554,57028.0
2021-06-21 15:55:00,122.72,122.73,122.55,122.58,88834.0,109.6554,109.6643,109.5035,109.5303,88834.0
2021-06-22 09:30:00,122.4,122.64,122.12,122.45,30990.0,109.3695,109.5839,109.1193,109.4142,30990.0
2021-06-22 09:35:00,122.51,122.58,122.29,122.44,21266.0,109.4678,109.5303,109.2712,109.4052,21266.0
2021-06-22 09:40:00,122.45,122.57,122.31,122.46,7795.0,109.4142,109.5214,109.2891,109.4231,7795.0
2021-06-22 09:45:00,122.43,122.47,122.24,122.31,10055.0,109.3963,109.432,109.2265,109.2891,10055.0
2021-06-22 09:50:00,122.35,122.4,122.11,122.15,7738.0,109.3248,109.3695,109.1104,109.1461,7738.0
2021-06-22 09:55:00,122.16,122.25,122.05,122.11,10614.0,109.155,109.2354,109.0567,109.1104,10614.0
2021-06-22 10:00:00,122.11,122.21,121.91,122.21,13023.0,109.1104,109.1997,108.9316,109.1997,13023.0
2021-06-22 10:05:00,122.2,122.38,122.17,122.3,9437.0,109.1908,109.3516,109.164,109.2801,9437.0
2021-06-22 10:10:00,122.3,122.3,122.16,122.2,9510.0,109.2801,109.2801,109.155,109.1908,9510.0
2021-06-22 10:15:00,122.22,122.38,122.17,122.3,8417.0,109.2086,109.3516,109.164,109.2801,8417.0
2021-06-22 10:20:00,122.25,122.35,122.24,122.31,11965.0,109.2354,109.3248,109.2265,109.2891,11965.0
2021-06-22 10:25:00,122.28,122.37,122.28,122.36,7860.0,109.2623,109.3427,109.2623,109.3337,7860.0
2021-06-22 10:30:00,122.32,122.33,122.24,122.31,10954.0,109.298,109.3069,109.2265,109.2891,10954.0
2021-06-22 10:35:00,122.33,122.42,122.32,122.35,8744.0,109.3069,109.3873,109.298,109.3248,8744.0
2021-06-22 10:40:00,122.33,122.38,122.25,122.38,9856.0,109.3069,109.3516,109.2354,109.3516,9856.0
2021-06-22 10:45:00,122.37,122.37,122.18,122.26,7094.0,109.3427,109.3427,109.1729,109.2444,7094.0
2021-06-22 10:50:00,122.24,122.35,122.17,122.17,9080.0,109.2265,109.3248,109.164,109.164,9080.0
2021-06-22 10:55:00,122.16,122.22,122.1,122.13,5854.0,109.155,109.2086,109.1014,109.1282,5854.0
2021-06-22 11:00:00,122.12,122.12,121.89,121.94,11389.0,109.1193,109.1193,108.9138,108.9584,11389.0
2021-06-22 11:05:00,121.97,122.17,121.95,122.08,12470.0,108.9853,109.164,108.9674,109.0835,12470.0
2021-06-22 11:10:00,122.06,122.31,122.06,122.25,8657.0,109.0657,109.2891,109.0657,109.2354,8657.0
2021-06-22 11:15:00,122.29,122.3,122.19,122.23,7698.0,109.2712,109.2801,109.1818,109.2176,7698.0
2021-06-22 11:20:00,122.19,122.24,122.13,122.19,11377.0,109.1818,109.2265,109.1282,109.1818,11377.0
2021-06-22 11:25:00,122.19,122.22,122.05,122.07,8061.0,109.1818,109.2086,109.0567,109.0746,8061.0
2021-06-22 11:30:00,122.07,122.12,122.01,122.07,9435.0,109.0746,109.1193,109.021,109.0746,9435.0
2021-06-22 11:35:00,122.07,122.09,122.01,122.07,3781.0,109.0746,109.0925,109.021,109.0746,3781.0
2021-06-22 11:40:00,122.07,122.13,122.03,122.05,7479.0,109.0746,109.1282,109.0389,109.0567,7479.0
2021-06-22 11:45:00,122.06,122.17,122.06,122.1,6561.0,109.0657,109.164,109.0657,109.1014,6561.0
2021-06-22 11:50:00,122.11,122.15,122.02,122.05,6464.0,109.1104,109.1461,109.0299,109.0567,6464.0
2021-06-22 11:55:00,122.06,122.07,121.93,121.98,9190.0,109.0657,109.0746,108.9495,108.9942,9190.0
2021-06-22 12:00:00,121.99,122.02,121.85,121.87,4660.0,109.0031,109.0299,108.878,108.8959,4660.0
2021-06-22 12:05:00,121.89,121.97,121.89,121.94,4900.0,108.9138,108.9853,108.9138,108.9584,4900.0
2021-06-22 12:10:00,121.91,121.98,121.84,121.84,8299.0,108.9316,108.9942,108.8691,108.8691,8299.0
2021-06-22 12:15:00,121.83,121.93,121.83,121.87,14251.0,108.8602,108.9495,108.8602,108.8959,14251.0
2021-06-22 12:20:00,121.88,121.91,121.82,121.91,8798.0,108.9048,108.9316,108.8512,108.9316,8798.0
2021-06-22 12:25:00,121.91,121.92,121.82,121.83,7898.0,108.9316,108.9406,108.8512,108.8602,7898.0
2021-06-22 12:30:00,121.84,121.84,121.74,121.78,6989.0,108.8691,108.8691,108.7797,108.8155,6989.0
2021-06-22 12:35:00,121.75,121.83,121.7,121.79,4880.0,108.7887,108.8602,108.744,108.8244,4880.0
2021-06-22 12:40:00,121.8,121.84,121.76,121.81,6301.0,108.8334,108.8691,108.7976,108.8423,6301.0
2021-06-22 12:45:00,121.81,121.81,121.7,121.75,5434.0,108.8423,108.8423,108.744,108.7887,5434.0
2021-06-22 12:50:00,121.75,121.81,121.75,121.81,2773.0,108.7887,108.8423,108.7887,108.8423,2773.0
2021-06-22 12:55:00,121.82,121.91,121.81,121.9,8031.0,108.8512,108.9316,108.8423,108.9227,8031.0
2021-06-22 13:00:00,121.9,121.92,121.82,121.91,26346.0,108.9227,108.9406,108.8512,108.9316,26346.0
2021-06-22 13:05:00,121.91,121.98,121.84,121.98,21547.0,108.9316,108.9942,108.8691,108.9942,21547.0
2021-06-22 13:10:00,121.97,122.24,121.97,122.21,10059.0,108.9853,109.2265,108.9853,109.1997,10059.0
2021-06-22 13:15:00,122.19,122.19,122.06,122.09,5101.0,109.1818,109.1818,109.0657,109.0925,5101.0
2021-06-22 13:20:00,122.09,122.16,122.05,122.16,3809.0,109.0925,109.155,109.0567,109.155,3809.0
2021-06-22 13:25:00,122.16,122.16,122.1,122.13,4401.0,109.155,109.155,109.1014,109.1282,4401.0
2021-06-22 13:30:00,122.11,122.15,122.04,122.07,5709.0,109.1104,109.1461,109.0478,109.0746,5709.0
2021-06-22 13:35:00,122.08,122.12,122.03,122.03,6677.0,109.0835,109.1193,109.0389,109.0389,6677.0
2021-06-22 13:40:00,122.05,122.14,122.05,122.14,5816.0,109.0567,109.1372,109.0567,109.1372,5816.0
2021-06-22 13:45:00,122.09,122.2,122.08,122.2,3344.0,109.0925,109.1908,109.0835,109.1908,3344.0
2021-06-22 13:50:00,122.2,122.24,122.1,122.12,19066.0,109.1908,109.2265,109.1014,109.1193,19066.0
2021-06-22 13:55:00,122.1,122.16,122.04,122.13,9771.0,109.1014,109.155,109.0478,109.1282,9771.0
2021-06-22 14:00:00,122.13,122.13,121.86,121.88,26195.0,109.1282,109.1282,108.887,108.9048,26195.0
2021-06-22 14:05:00,121.87,122.01,121.86,122.01,9521.0,108.8959,109.021,108.887,109.021,9521.0
2021-06-22 14:10:00,121.99,122.07,121.99,122.07,7208.0,109.0031,109.0746,109.0031,109.0746,7208.0
2021-06-22 14:15:00,122.09,122.16,122.07,122.13,5670.0,109.0925,109.155,109.0746,109.1282,5670.0
2021-06-22 14:20:00,122.12,122.29,122.11,122.29,6453.0,109.1193,109.2712,109.1104,109.2712,6453.0
2021-06-22 14:25:00,122.29,122.34,122.24,122.26,7924.0,109.2712,109.3159,109.2265,109.2444,7924.0
2021-06-22 14:30:00,122.25,122.41,122.24,122.39,4203.0,109.2354,109.3784,109.2265,109.3605,4203.0
2021-06-22 14:35:00,122.43,122.56,122.36,122.53,5100.0,109.3963,109.5124,109.3337,109.4856,5100.0
2021-06-22 14:40:00,122.54,122.57,122.43,122.43,6674.0,109.4946,109.5214,109.3963,109.3963,6674.0
2021-06-22 14:45:00,122.44,122.49,122.39,122.4,3700.0,109.4052,109.4499,109.3605,109.3695,3700.0
2021-06-22 14:50:00,122.41,122.51,122.37,122.5,6637.0,109.3784,109.4678,109.3427,109.4588,6637.0
2021-06-22 14:55:00,122.51,122.57,122.5,122.52,7136.0,109.4678,109.5214,109.4588,109.4767,7136.0
2021-06-22 15:00:00,122.54,122.63,122.52,122.6,6769.0,109.4946,109.575,109.4767,109.5482,6769.0
2021-06-22 15:05:00,122.58,122.59,122.48,122.57,14752.0,109.5303,109.5393,109.441,109.5214,14752.0
2021-06-22 15:10:00,122.54,122.63,122.52,122.52,6914.0,109.4946,109.575,109.4767,109.4767,6914.0
2021-06-22 15:15:00,122.52,122.56,122.47,122.55,13883.0,109.4767,109.5124,109.432,109.5035,13883.0
2021-06-22 15:20:00,122.58,122.67,122.56,122.67,8698.0,109.5303,109.6107,109.5124,109.6107,8698.0
2021-06-22 15:25:00,122.69,122.72,122.66,122.69,6942.0,109.6286,109.6554,109.6018,109.6286,6942.0
2021-06-22 15:30:00,122.69,122.7,122.6,122.64,13026.0,109.6286,109.6375,109.5482,109.5839,13026.0
2021-06-22 15:35:00,122.64,122.65,122.49,122.53,13406.0,109.5839,109.5929,109.4499,109.4856,13406.0
2021-06-22 15:40:00,122.53,122.59,122.49,122.51,19264.0,109.4856,109.5393,109.4499,109.4678,19264.0
2021-06-22 15:45:00,122.51,122.53,122.32,122.32,28188.0,109.4678,109.4856,109.298,109.298,28188.0
2021-06-22 15:50:00,122.33,122.33,122.1,122.23,43119.0,109.3069,109.3069,109.1014,109.2176,43119.0
2021-06-22 15:55:00,122.23,122.26,121.96,121.98,136117.0,109.2176,109.2444,108.9763,108.9942,136117.0
2021-06-23 09:30:00,121.93,121.97,121.28,121.8,23365.0,108.9495,108.9853,108.3687,108.8334,23365.0
2021-06-23 09:35:00,121.94,121.99,121.7,121.9,13787.0,108.9584,109.0031,108.744,108.9227,13787.0
2021-06-23 09:40:00,121.89,121.96,121.82,121.84,8064.0,108.9138,108.9763,108.8512,108.8691,8064.0
2021-06-23 09:45:00,121.86,121.88,121.62,121.66,5674.0,108.887,108.9048,108.6725,108.7083,5674.0
2021-06-23 09:50:00,121.66,121.84,121.64,121.83,6502.0,108.7083,108.8691,108.6904,108.8602,6502.0
2021-06-23 09:55:00,121.83,122.08,121.8,122.07,6124.0,108.8602,109.0835,108.8334,109.0746,6124.0
2021-06-23 10:00:00,122.04,122.23,121.98,122.23,11732.0,109.0478,109.2176,108.9942,109.2176,11732.0
2021-06-23 10:05:00,122.17,122.17,121.97,122.02,9844.0,109.164,109.164,108.9853,109.0299,9844.0
2021-06-23 10:10:00,122.02,122.02,121.89,121.89,7893.0,109.0299,109.0299,108.9138,108.9138,7893.0
2021-06-23 10:15:00,121.89,121.93,121.8,121.8,11195.0,108.9138,108.9495,108.8334,108.8334,11195.0
2021-06-23 10:20:00,121.8,121.84,121.68,121.72,6562.0,108.8334,108.8691,108.7261,108.7619,6562.0
2021-06-23 10:25:00,121.71,121.75,121.44,121.5,14574.0,108.7529,108.7887,108.5117,108.5653,14574.0
2021-06-23 10:30:00,121.51,121.53,121.39,121.53,12643.0,108.5742,108.5921,108.467,108.5921,12643.0
2021-06-23 10:35:00,121.53,121.6,121.51,121.58,13110.0,108.5921,108.6546,108.5742,108.6368,13110.0
2021-06-23 10:40:00,121.57,121.65,121.57,121.64,9759.0,108.6278,108.6993,108.6278,108.6904,9759.0
2021-06-23 10:45:00,121.64,121.84,121.63,121.84,12029.0,108.6904,108.8691,108.6815,108.8691,12029.0
2021-06-23 10:50:00,121.82,121.94,121.74,121.94,8072.0,108.8512,108.9584,108.7797,108.9584,8072.0
2021-06-23 10:55:00,121.9,122.02,121.88,121.96,4815.0,108.9227,109.0299,108.9048,108.9763,4815.0
2021-06-23 11:00:00,122.04,122.05,121.8,121.8,6610.0,109.0478,109.0567,108.8334,108.8334,6610.0
2021-06-23 11:05:00,121.85,121.85,121.74,121.75,3448.0,108.878,108.878,108.7797,108.7887,3448.0
2021-06-23 11:10:00,121.75,121.9,121.7,121.88,6242.0,108.7887,108.9227,108.744,108.9048,6242.0
2021-06-23 11:15:00,121.87,121.91,121.84,121.85,3701.0,108.8959,108.9316,108.8691,108.878,3701.0
2021-06-23 11:20:00,121.86,121.91,121.79,121.91,5867.0,108.887,108.9316,108.8244,108.9316,5867.0
2021-06-23 11:25:00,121.97,122.01,121.92,121.94,4948.0,108.9853,109.021,108.9406,108.9584,4948.0
2021-06-23 11:30:00,121.93,121.95,121.73,121.73,10872.0,108.9495,108.9674,108.7708,108.7708,10872.0
2021-06-23 11:35:00,121.75,121.87,121.74,121.84,3453.0,108.7887,108.8959,108.7797,108.8691,3453.0
2021-06-23 11:40:00,121.84,121.84,121.77,121.77,5026.0,108.8691,108.8691,108.8065,108.8065,5026.0
2021-06-23 11:45:00,121.76,121.77,121.7,121.7,5068.0,108.7976,108.8065,108.744,108.744,5068.0
2021-06-23 11:50:00,121.72,121.75,121.69,121.69,2089.0,108.7619,108.7887,108.7351,108.7351,2089.0
2021-06-23 11:55:00,121.68,121.68,121.59,121.62,5131.0,108.7261,108.7261,108.6457,108.6725,5131.0
2021-06-23 12:00:00,121.62,121.63,121.52,121.58,4271.0,108.6725,108.6815,108.5832,108.6368,4271.0
2021-06-23 12:05:00,121.58,121.61,121.56,121.58,3805.0,108.6368,108.6636,108.6189,108.6368,3805.0
2021-06-23 12:10:00,121.59,121.63,121.58,121.59,3683.0,108.6457,108.6815,108.6368,108.6457,3683.0
2021-06-23 12:15:00,121.58,121.61,121.55,121.58,9089.0,108.6368,108.6636,108.61,108.6368,9089.0
2021-06-23 12:20:00,121.58,121.64,121.53,121.59,6369.0,108.6368,108.6904,108.5921,108.6457,6369.0
2021-06-23 12:25:00,121.58,121.6,121.53,121.56,7362.0,108.6368,108.6546,108.5921,108.6189,7362.0
2021-06-23 12:30:00,121.56,121.58,121.48,121.57,12726.0,108.6189,108.6368,108.5474,108.6278,12726.0
2021-06-23 12:35:00,121.56,121.62,121.54,121.56,14474.0,108.6189,108.6725,108.601,108.6189,14474.0
2021-06-23 12:40:00,121.53,121.71,121.53,121.71,8394.0,108.5921,108.7529,108.5921,108.7529,8394.0
2021-06-23 12:45:00,121.68,121.71,121.62,121.68,8012.0,108.7261,108.7529,108.6725,108.7261,8012.0
2021-06-23 12:50:00,121.69,121.69,121.64,121.66,4998.0,108.7351,108.7351,108.6904,108.7083,4998.0
2021-06-23 12:55:00,121.65,121.67,121.59,121.62,8115.0,108.6993,108.7172,108.6457,108.6725,8115.0
2021-06-23 13:00:00,121.62,121.62,121.35,121.35,9759.0,108.6725,108.6725,108.4313,108.4313,9759.0
2021-06-23 13:05:00,121.36,121.48,121.32,121.44,11360.0,108.4402,108.5474,108.4045,108.5117,11360.0
2021-06-23 13:10:00,121.45,121.51,121.44,121.5,5075.0,108.5206,108.5742,108.5117,108.5653,5075.0
2021-06-23 13:15:00,121.52,121.57,121.51,121.56,4529.0,108.5832,108.6278,108.5742,108.6189,4529.0
2021-06-23 13:20:00,121.55,121.6,121.5,121.58,6018.0,108.61,108.6546,108.5653,108.6368,6018.0
2021-06-23 13:25:00,121.59,121.65,121.57,121.62,7536.0,108.6457,108.6993,108.6278,108.6725,7536.0
2021-06-23 13:30:00,121.61,121.63,121.55,121.59,5413.0,108.6636,108.6815,108.61,108.6457,5413.0
2021-06-23 13:35:00,121.57,121.58,121.47,121.49,9780.0,108.6278,108.6368,108.5385,108.5564,9780.0
2021-06-23 13:40:00,121.5,121.52,121.41,121.42,52602.0,108.5653,108.5832,108.4849,108.4938,52602.0
2021-06-23 13:45:00,121.44,121.45,121.39,121.4,48639.0,108.5117,108.5206,108.467,108.4759,48639.0
2021-06-23 13:50:00,121.41,121.41,121.31,121.33,14413.0,108.4849,108.4849,108.3955,108.4134,14413.0
2021-06-23 13:55:00,121.32,121.34,121.25,121.27,20633.0,108.4045,108.4223,108.3419,108.3598,20633.0
2021-06-23 14:00:00,121.27,121.32,121.22,121.24,15562.0,108.3598,108.4045,108.3151,108.333,15562.0
2021-06-23 14:05:00,121.25,121.26,121.21,121.24,13779.0,108.3419,108.3508,108.3062,108.333,13779.0
2021-06-23 14:10:00,121.25,121.51,121.25,121.5,23362.0,108.3419,108.5742,108.3419,108.5653,23362.0
2021-06-23 14:15:00,121.53,121.55,121.35,121.37,20581.0,108.5921,108.61,108.4313,108.4491,20581.0
2021-06-23 14:20:00,121.36,121.36,121.29,121.3,9597.0,108.4402,108.4402,108.3776,108.3866,9597.0
2021-06-23 14:25:00,121.31,121.38,121.31,121.35,12151.0,108.3955,108.4581,108.3955,108.4313,12151.0
2021-06-23 14:30:00,121.33,121.35,121.3,121.32,7666.0,108.4134,108.4313,108.3866,108.4045,7666.0
2021-06-23 14:35:00,121.32,121.36,121.29,121.32,16862.0,108.4045,108.4402,108.3776,108.4045,16862.0
2021-06-23 14:40:00,121.31,121.32,121.25,121.28,6090.0,108.3955,108.4045,108.3419,108.3687,6090.0
2021-06-23 14:45:00,121.29,121.36,121.29,121.36,8764.0,108.3776,108.4402,108.3776,108.4402,8764.0
2021-06-23 14:50:00,121.34,121.37,121.28,121.3,9657.0,108.4223,108.4491,108.3687,108.3866,9657.0
2021-06-23 14:55:00,121.31,121.36,121.31,121.35,8767.0,108.3955,108.4402,108.3955,108.4313,8767.0
2021-06-23 15:00:00,121.36,121.43,121.35,121.35,7495.0,108.4402,108.5027,108.4313,108.4313,7495.0
2021-06-23 15:05:00,121.35,121.36,121.27,121.27,10457.0,108.4313,108.4402,108.3598,108.3598,10457.0
2021-06-23 15:10:00,121.29,121.32,121.22,121.25,9122.0,108.3776,108.4045,108.3151,108.3419,9122.0
2021-06-23 15:15:00,121.27,121.3,121.19,121.2,12607.0,108.3598,108.3866,108.2883,108.2972,12607.0
2021-06-23 15:20:00,121.21,121.26,121.2,121.23,20507.0,108.3062,108.3508,108.2972,108.324,20507.0
2021-06-23 15:25:00,121.22,121.43,121.21,121.36,30133.0,108.3151,108.5027,108.3062,108.4402,30133.0
2021-06-23 15:30:00,121.36,121.43,121.31,121.37,26220.0,108.4402,108.5027,108.3955,108.4491,26220.0
2021-06-23 15:35:00,121.37,121.45,121.34,121.45,31589.0,108.4491,108.5206,108.4223,108.5206,31589.0
2021-06-23 15:40:00,121.43,121.56,121.42,121.47,39738.0,108.5027,108.6189,108.4938,108.5385,39738.0
2021-06-23 15:45:00,121.45,121.45,121.22,121.25,28384.0,108.5206,108.5206,108.3151,108.3419,28384.0
2021-06-23 15:50:00,121.25,121.37,121.22,121.32,46784.0,108.3419,108.4491,108.3151,108.4045,46784.0
2021-06-23 15:55:00,121.31,121.31,121.03,121.1,107998.0,108.3955,108.3955,108.1453,108.2079,107998.0
2021-06-24 09:30:00,121.49,121.71,121.07,121.39,46220.0,108.5564,108.7529,108.1811,108.467,46220.0
2021-06-24 09:35:00,121.32,121.58,121.32,121.43,8304.0,108.4045,108.6368,108.4045,108.5027,8304.0
2021-06-24 09:40:00,121.42,121.53,121.32,121.32,4204.0,108.4938,108.5921,108.4045,108.4045,4204.0
2021-06-24 09:45:00,121.35,121.79,121.35,121.64,10206.0,108.4313,108.8244,108.4313,108.6904,10206.0
2021-06-24 09:50:00,121.63,121.83,121.63,121.68,11781.0,108.6815,108.8602,108.6815,108.7261,11781.0
2021-06-24 09:55:00,121.7,121.8,121.63,121.74,8689.0,108.744,108.8334,108.6815,108.7797,8689.0
2021-06-24 10:00:00,121.73,121.73,121.41,121.46,9328.0,108.7708,108.7708,108.4849,108.5295,9328.0
2021-06-24 10:05:00,121.39,121.43,121.36,121.39,17361.0,108.467,108.5027,108.4402,108.467,17361.0
2021-06-24 10:10:00,121.35,121.35,121.18,121.18,6345.0,108.4313,108.4313,108.2794,108.2794,6345.0
2021-06-24 10:15:00,121.18,121.3,121.17,121.19,8859.0,108.2794,108.3866,108.2704,108.2883,8859.0
2021-06-24 10:20:00,121.15,121.2,121.15,121.2,13340.0,108.2526,108.2972,108.2526,108.2972,13340.0
2021-06-24 10:25:00,121.21,121.29,121.16,121.29,167854.0,108.3062,108.3776,108.2615,108.3776,167854.0
2021-06-24 10:30:00,121.29,121.32,121.22,121.29,12487.0,108.3776,108.4045,108.3151,108.3776,12487.0
2021-06-24 10:35:00,121.27,121.31,121.2,121.27,9608.0,108.3598,108.3955,108.2972,108.3598,9608.0
2021-06-24 10:40:00,121.29,121.35,121.25,121.3,15090.0,108.3776,108.4313,108.3419,108.3866,15090.0
2021-06-24 10:45:00,121.31,121.31,121.14,121.14,8678.0,108.3955,108.3955,108.2436,108.2436,8678.0
2021-06-24 10:50:00,121.13,121.2,121.08,121.11,4806.0,108.2347,108.2972,108.19,108.2168,4806.0
2021-06-24 10:55:00,121.08,121.1,121.01,121.08,9953.0,108.19,108.2079,108.1275,108.19,9953.0
2021-06-24 11:00:00,121.07,121.14,121.02,121.09,12640.0,108.1811,108.2436,108.1364,108.1989,12640.0
2021-06-24 11:05:00,121.07,121.07,121.01,121.04,8667.0,108.1811,108.1811,108.1275,108.1543,8667.0
2021-06-24 11:10:00,121.03,121.1,121.02,121.08,5691.0,108.1453,108.2079,108.1364,108.19,5691.0
2021-06-24 11:15:00,121.1,121.1,120.83,120.83,12971.0,108.2079,108.2079,107.9666,107.9666,12971.0
2021-06-24 11:20:00,120.82,120.85,120.59,120.72,9091.0,107.9577,107.9845,107.7522,107.8683,9091.0
2021-06-24 11:25:00,120.72,120.81,120.72,120.81,5735.0,107.8683,107.9487,107.8683,107.9487,5735.0
2021-06-24 11:30:00,120.8,120.86,120.78,120.84,3706.0,107.9398,107.9934,107.9219,107.9756,3706.0
2021-06-24 11:35:00,120.8,120.82,120.69,120.69,3828.0,107.9398,107.9577,107.8415,107.8415,3828.0
2021-06-24 11:40:00,120.7,120.72,120.64,120.69,4069.0,107.8505,107.8683,107.7968,107.8415,4069.0
2021-06-24 11:45:00,120.67,120.73,120.65,120.72,4777.0,107.8237,107.8773,107.8058,107.8683,4777.0
2021-06-24 11:50:00,120.71,120.72,120.53,120.56,7986.0,107.8594,107.8683,107.6986,107.7254,7986.0
2021-06-24 11:55:00,120.57,120.57,120.47,120.54,28151.0,107.7343,107.7343,107.6449,107.7075,28151.0
2021-06-24 12:00:00,120.57,120.59,120.51,120.58,10192.0,107.7343,107.7522,107.6807,107.7432,10192.0
2021-06-24 12:05:00,120.58,120.58,120.49,120.55,22661.0,107.7432,107.7432,107.6628,107.7164,22661.0
2021-06-24 12:10:00,120.55,120.56,120.49,120.49,11139.0,107.7164,107.7254,107.6628,107.6628,11139.0
2021-06-24 12:15:00,120.52,120.53,120.47,120.51,51647.0,107.6896,107.6986,107.6449,107.6807,51647.0
2021-06-24 12:20:00,120.52,120.63,120.48,120.63,22649.0,107.6896,107.7879,107.6539,107.7879,22649.0
2021-06-24 12:25:00,120.63,120.67,120.5,120.6,15490.0,107.7879,107.8237,107.6717,107.7611,15490.0
2021-06-24 12:30:00,120.6,120.79,120.57,120.75,6734.0,107.7611,107.9309,107.7343,107.8951,6734.0
2021-06-24 12:35:00,120.77,120.81,120.76,120.79,5114.0,107.913,107.9487,107.9041,107.9309,5114.0
2021-06-24 12:40:00,120.82,120.93,120.8,120.87,12885.0,107.9577,108.056,107.9398,108.0024,12885.0
2021-06-24 12:45:00,120.83,120.9,120.83,120.87,7482.0,107.9666,108.0292,107.9666,108.0024,7482.0
2021-06-24 12:50:00,120.87,120.87,120.81,120.82,6724.0,108.0024,108.0024,107.9487,107.9577,6724.0
2021-06-24 12:55:00,120.83,120.83,120.77,120.8,3954.0,107.9666,107.9666,107.913,107.9398,3954.0
2021-06-24 13:00:00,120.81,120.9,120.8,120.89,2936.0,107.9487,108.0292,107.9398,108.0202,2936.0
2021-06-24 13:05:00,120.91,120.92,120.84,120.92,5845.0,108.0381,108.047,107.9756,108.047,5845.0
2021-06-24 13:10:00,120.91,120.92,120.85,120.86,23287.0,108.0381,108.047,107.9845,107.9934,23287.0
2021-06-24 13:15:00,120.89,120.98,120.89,120.95,9977.0,108.0202,108.1006,108.0202,108.0738,9977.0
2021-06-24 13:20:00,120.94,120.94,120.84,120.87,6469.0,108.0649,108.0649,107.9756,108.0024,6469.0
2021-06-24 13:25:00,120.86,120.89,120.84,120.89,4115.0,107.9934,108.0202,107.9756,108.0202,4115.0
2021-06-24 13:30:00,120.9,120.94,120.89,120.94,6906.0,108.0292,108.0649,108.0202,108.0649,6906.0
2021-06-24 13:35:00,120.94,120.94,120.82,120.85,4613.0,108.0649,108.0649,107.9577,107.9845,4613.0
2021-06-24 13:40:00,120.86,120.88,120.83,120.88,6417.0,107.9934,108.0113,107.9666,108.0113,6417.0
2021-06-24 13:45:00,120.88,120.88,120.82,120.82,8696.0,108.0113,108.0113,107.9577,107.9577,8696.0
2021-06-24 13:50:00,120.82,120.92,120.82,120.92,6775.0,107.9577,108.047,107.9577,108.047,6775.0
2021-06-24 13:55:00,120.93,120.95,120.89,120.94,34787.0,108.056,108.0738,108.0202,108.0649,34787.0
2021-06-24 14:00:00,120.93,120.97,120.88,120.92,23015.0,108.056,108.0917,108.0113,108.047,23015.0
2021-06-24 14:05:00,120.93,121.08,120.93,121.0,16421.0,108.056,108.19,108.056,108.1185,16421.0
2021-06-24 14:10:00,121.0,121.07,120.98,121.07,17495.0,108.1185,108.1811,108.1006,108.1811,17495.0
2021-06-24 14:15:00,121.06,121.07,120.96,121.02,19975.0,108.1721,108.1811,108.0828,108.1364,19975.0
2021-06-24 14:20:00,121.01,121.08,120.99,121.08,11023.0,108.1275,108.19,108.1096,108.19,11023.0
2021-06-24 14:25:00,121.09,121.1,121.05,121.1,5761.0,108.1989,108.2079,108.1632,108.2079,5761.0
2021-06-24 14:30:00,121.11,121.17,121.09,121.16,5102.0,108.2168,108.2704,108.1989,108.2615,5102.0
2021-06-24 14:35:00,121.17,121.25,121.14,121.24,5731.0,108.2704,108.3419,108.2436,108.333,5731.0
2021-06-24 14:40:00,121.24,121.24,121.17,121.22,6528.0,108.333,108.333,108.2704,108.3151,6528.0
2021-06-24 14:45:00,121.21,121.21,121.11,121.14,12776.0,108.3062,108.3062,108.2168,108.2436,12776.0
2021-06-24 14:50:00,121.13,121.13,120.99,120.99,21652.0,108.2347,108.2347,108.1096,108.1096,21652.0
2021-06-24 14:55:00,120.99,121.04,120.96,121.04,20527.0,108.1096,108.1543,108.0828,108.1543,20527.0
2021-06-24 15:00:00,121.04,121.06,121.01,121.01,7305.0,108.1543,108.1721,108.1275,108.1275,7305.0
2021-06-24 15:05:00,121.01,121.07,121.0,121.02,10658.0,108.1275,108.1811,108.1185,108.1364,10658.0
2021-06-24 15:10:00,121.02,121.04,120.97,120.99,9935.0,108.1364,108.1543,108.0917,108.1096,9935.0
2021-06-24 15:15:00,121.01,121.02,120.95,120.98,11389.0,108.1275,108.1364,108.0738,108.1006,11389.0
2021-06-24 15:20:00,120.98,121.03,120.96,121.02,16401.0,108.1006,108.1453,108.0828,108.1364,16401.0
2021-06-24 15:25:00,121.02,121.1,121.0,121.1,15269.0,108.1364,108.2079,108.1185,108.2079,15269.0
2021-06-24 15:30:00,121.09,121.17,121.04,121.1,15535.0,108.1989,108.2704,108.1543,108.2079,15535.0
2021-06-24 15:35:00,121.11,121.15,121.08,121.12,17226.0,108.2168,108.2526,108.19,108.2257,17226.0
2021-06-24 15:40:00,121.12,121.3,121.12,121.27,18103.0,108.2257,108.3866,108.2257,108.3598,18103.0
2021-06-24 15:45:00,121.28,121.29,121.17,121.2,28299.0,108.3687,108.3776,108.2704,108.2972,28299.0
2021-06-24 15:50:00,121.22,121.33,121.17,121.27,53607.0,108.3151,108.4134,108.2704,108.3598,53607.0
2021-06-24 15:55:00,121.26,121.34,121.17,121.27,132906.0,108.3508,108.4223,108.2704,108.3598,132906.0
2021-06-25 09:30:00,121.05,121.28,120.63,121.21,39646.0,108.1632,108.3687,107.7879,108.3062,39646.0
2021-06-25 09:35:00,121.18,121.24,120.85,120.98,15234.0,108.2794,108.333,107.9845,108.1006,15234.0
2021-06-25 09:40:00,120.95,120.97,120.63,120.63,10983.0,108.0738,108.0917,107.7879,107.7879,10983.0
2021-06-25 09:45:00,120.62,120.81,120.59,120.75,10553.0,107.779,107.9487,107.7522,107.8951,10553.0
2021-06-25 09:50:00,120.76,121.03,120.74,120.76,8273.0,107.9041,108.1453,107.8862,107.9041,8273.0
2021-06-25 09:55:00,120.83,120.9,120.72,120.86,9338.0,107.9666,108.0292,107.8683,107.9934,9338.0
2021-06-25 10:00:00,120.86,121.07,120.86,121.02,7933.0,107.9934,108.1811,107.9934,108.1364,7933.0
2021-06-25 10:05:00,120.98,121.16,120.95,121.14,11208.0,108.1006,108.2615,108.0738,108.2436,11208.0
2021-06-25 10:10:00,121.16,121.17,120.97,121.02,36366.0,108.2615,108.2704,108.0917,108.1364,36366.0
2021-06-25 10:15:00,121.02,121.07,120.93,120.94,6166.0,108.1364,108.1811,108.056,108.0649,6166.0
2021-06-25 10:20:00,120.93,121.05,120.91,121.05,7135.0,108.056,108.1632,108.0381,108.1632,7135.0
2021-06-25 10:25:00,121.0,121.03,120.96,120.96,6399.0,108.1185,108.1453,108.0828,108.0828,6399.0
2021-06-25 10:30:00,120.95,121.1,120.94,121.01,13308.0,108.0738,108.2079,108.0649,108.1275,13308.0
2021-06-25 10:35:00,121.03,121.1,121.03,121.06,12238.0,108.1453,108.2079,108.1453,108.1721,12238.0
2021-06-25 10:40:00,121.07,121.18,121.05,121.17,6301.0,108.1811,108.2794,108.1632,108.2704,6301.0
2021-06-25 10:45:00,121.16,121.2,121.09,121.14,7719.0,108.2615,108.2972,108.1989,108.2436,7719.0
2021-06-25 10:50:00,121.17,121.17,121.07,121.09,5706.0,108.2704,108.2704,108.1811,108.1989,5706.0
2021-06-25 10:55:00,121.09,121.16,121.06,121.16,4723.0,108.1989,108.2615,108.1721,108.2615,4723.0
2021-06-25 11:00:00,121.15,121.16,121.07,121.13,5946.0,108.2526,108.2615,108.1811,108.2347,5946.0
2021-06-25 11:05:00,121.14,121.16,121.06,121.15,6677.0,108.2436,108.2615,108.1721,108.2526,6677.0
2021-06-25 11:10:00,121.17,121.35,121.17,121.34,7119.0,108.2704,108.4313,108.2704,108.4223,7119.0
2021-06-25 11:15:00,121.34,121.34,121.24,121.3,5067.0,108.4223,108.4223,108.333,108.3866,5067.0
2021-06-25 11:20:00,121.31,121.36,121.27,121.3,6647.0,108.3955,108.4402,108.3598,108.3866,6647.0
2021-06-25 11:25:00,121.31,121.36,121.27,121.32,5809.0,108.3955,108.4402,108.3598,108.4045,5809.0
2021-06-25 11:30:00,121.33,121.42,121.32,121.41,5662.0,108.4134,108.4938,108.4045,108.4849,5662.0
2021-06-25 11:35:00,121.41,121.48,121.4,121.44,4281.0,108.4849,108.5474,108.4759,108.5117,4281.0
2021-06-25 11:40:00,121.44,121.5,121.42,121.48,4437.0,108.5117,108.5653,108.4938,108.5474,4437.0
2021-06-25 11:45:00,121.48,121.49,121.42,121.47,6520.0,108.5474,108.5564,108.4938,108.5385,6520.0
2021-06-25 11:50:00,121.47,121.54,121.46,121.49,6512.0,108.5385,108.601,108.5295,108.5564,6512.0
2021-06-25 11:55:00,121.51,121.57,121.45,121.53,4998.0,108.5742,108.6278,108.5206,108.5921,4998.0
2021-06-25 12:00:00,121.52,121.52,121.41,121.41,7121.0,108.5832,108.5832,108.4849,108.4849,7121.0
2021-06-25 12:05:00,121.43,121.43,121.36,121.36,7821.0,108.5027,108.5027,108.4402,108.4402,7821.0
2021-06-25 12:10:00,121.36,121.42,121.36,121.38,5133.0,108.4402,108.4938,108.4402,108.4581,5133.0
2021-06-25 12:15:00,121.38,121.43,121.36,121.41,11878.0,108.4581,108.5027,108.4402,108.4849,11878.0
2021-06-25 12:20:00,121.4,121.44,121.38,121.42,7936.0,108.4759,108.5117,108.4581,108.4938,7936.0
2021-06-25 12:25:00,121.39,121.41,121.35,121.37,5612.0,108.467,108.4849,108.4313,108.4491,5612.0
2021-06-25 12:30:00,121.38,121.44,121.35,121.42,8072.0,108.4581,108.5117,108.4313,108.4938,8072.0
2021-06-25 12:35:00,121.42,121.42,121.34,121.36,8692.0,108.4938,108.4938,108.4223,108.4402,8692.0
2021-06-25 12:40:00,121.35,121.42,121.34,121.37,6415.0,108.4313,108.4938,108.4223,108.4491,6415.0
2021-06-25 12:45:00,121.36,121.36,121.3,121.31,8168.0,108.4402,108.4402,108.3866,108.3955,8168.0
2021-06-25 12:50:00,121.31,121.34,121.29,121.31,7593.0,108.3955,108.4223,108.3776,108.3955,7593.0
2021-06-25 12:55:00,121.32,121.39,121.3,121.39,6788.0,108.4045,108.467,108.3866,108.467,6788.0
2021-06-25 13:00:00,121.36,121.45,121.36,121.42,3428.0,108.4402,108.5206,108.4402,108.4938,3428.0
2021-06-25 13:05:00,121.43,121.44,121.36,121.38,3775.0,108.5027,108.5117,108.4402,108.4581,3775.0
2021-06-25 13:10:00,121.41,121.47,121.37,121.37,8493.0,108.4849,108.5385,108.4491,108.4491,8493.0
2021-06-25 13:15:00,121.38,121.45,121.38,121.42,3903.0,108.4581,108.5206,108.4581,108.4938,3903.0
2021-06-25 13:20:00,121.43,121.45,121.4,121.4,5529.0,108.5027,108.5206,108.4759,108.4759,5529.0
2021-06-25 13:25:00,121.41,121.48,121.39,121.47,3732.0,108.4849,108.5474,108.467,108.5385,3732.0
2021-06-25 13:30:00,121.48,121.49,121.43,121.46,5534.0,108.5474,108.5564,108.5027,108.5295,5534.0
2021-06-25 13:35:00,121.47,121.56,121.46,121.49,6894.0,108.5385,108.6189,108.5295,108.5564,6894.0
2021-06-25 13:40:00,121.49,121.54,121.46,121.48,7586.0,108.5564,108.601,108.5295,108.5474,7586.0
2021-06-25 13:45:00,121.48,121.52,121.45,121.46,5638.0,108.5474,108.5832,108.5206,108.5295,5638.0
2021-06-25 13:50:00,121.48,121.56,121.48,121.55,5455.0,108.5474,108.6189,108.5474,108.61,5455.0
2021-06-25 13:55:00,121.56,121.57,121.44,121.45,6537.0,108.6189,108.6278,108.5117,108.5206,6537.0
2021-06-25 14:00:00,121.47,121.5,121.43,121.47,10509.0,108.5385,108.5653,108.5027,108.5385,10509.0
2021-06-25 14:05:00,121.47,121.55,121.46,121.52,6290.0,108.5385,108.61,108.5295,108.5832,6290.0
2021-06-25 14:10:00,121.54,121.54,121.46,121.47,7420.0,108.601,108.601,108.5295,108.5385,7420.0
2021-06-25 14:15:00,121.47,121.49,121.42,121.47,5871.0,108.5385,108.5564,108.4938,108.5385,5871.0
2021-06-25 14:20:00,121.47,121.5,121.44,121.47,5292.0,108.5385,108.5653,108.5117,108.5385,5292.0
2021-06-25 14:25:00,121.45,121.47,121.42,121.46,6095.0,108.5206,108.5385,108.4938,108.5295,6095.0
2021-06-25 14:30:00,121.44,121.48,121.41,121.47,9838.0,108.5117,108.5474,108.4849,108.5385,9838.0
2021-06-25 14:35:00,121.48,121.5,121.43,121.43,7492.0,108.5474,108.5653,108.5027,108.5027,7492.0
2021-06-25 14:40:00,121.43,121.45,121.4,121.44,6996.0,108.5027,108.5206,108.4759,108.5117,6996.0
2021-06-25 14:45:00,121.43,121.5,121.41,121.41,6254.0,108.5027,108.5653,108.4849,108.4849,6254.0
2021-06-25 14:50:00,121.42,121.51,121.42,121.51,6116.0,108.4938,108.5742,108.4938,108.5742,6116.0
2021-06-25 14:55:00,121.54,121.57,121.46,121.53,10259.0,108.601,108.6278,108.5295,108.5921,10259.0
2021-06-25 15:00:00,121.56,121.66,121.56,121.66,6212.0,108.6189,108.7083,108.6189,108.7083,6212.0
2021-06-25 15:05:00,121.67,121.72,121.64,121.72,11358.0,108.7172,108.7619,108.6904,108.7619,11358.0
2021-06-25 15:10:00,121.71,121.73,121.65,121.68,15274.0,108.7529,108.7708,108.6993,108.7261,15274.0
2021-06-25 15:15:00,121.68,121.69,121.64,121.66,16912.0,108.7261,108.7351,108.6904,108.7083,16912.0
2021-06-25 15:20:00,121.65,121.65,121.56,121.59,10356.0,108.6993,108.6993,108.6189,108.6457,10356.0
2021-06-25 15:25:00,121.61,121.63,121.58,121.58,20234.0,108.6636,108.6815,108.6368,108.6368,20234.0
2021-06-25 15:30:00,121.58,121.74,121.56,121.7,19772.0,108.6368,108.7797,108.6189,108.744,19772.0
2021-06-25 15:35:00,121.7,121.85,121.61,121.85,21047.0,108.744,108.878,108.6636,108.878,21047.0
2021-06-25 15:40:00,121.86,121.91,121.72,121.74,23032.0,108.887,108.9316,108.7619,108.7797,23032.0
2021-06-25 15:45:00,121.73,121.94,121.69,121.94,28281.0,108.7708,108.9584,108.7351,108.9584,28281.0
2021-06-25 15:50:00,121.88,121.96,121.58,121.87,59971.0,108.9048,108.9763,108.6368,108.8959,59971.0
2021-06-25 15:55:00,121.85,122.07,121.85,121.99,93150.0,108.878,109.0746,108.878,109.0031,93150.0
2021-06-28 09:30:00,122.47,122.49,121.66,121.73,43187.0,109.432,109.4499,108.7083,108.7708,43187.0
2021-06-28 09:35:00,121.72,121.78,121.5,121.5,6758.0,108.7619,108.8155,108.5653,108.5653,6758.0
2021-06-28 09:40:00,121.55,121.74,121.48,121.74,6663.0,108.61,108.7797,108.5474,108.7797,6663.0
2021-06-28 09:45:00,121.71,121.87,121.68,121.77,9516.0,108.7529,108.8959,108.7261,108.8065,9516.0
2021-06-28 09:50:00,121.8,121.89,121.73,121.84,4226.0,108.8334,108.9138,108.7708,108.8691,4226.0
2021-06-28 09:55:00,121.84,121.86,121.63,121.69,4407.0,108.8691,108.887,108.6815,108.7351,4407.0
2021-06-28 10:00:00,121.58,121.7,121.49,121.59,10794.0,108.6368,108.744,108.5564,108.6457,10794.0
2021-06-28 10:05:00,121.62,121.74,121.55,121.6,5323.0,108.6725,108.7797,108.61,108.6546,5323.0
2021-06-28 10:10:00,121.61,121.99,121.6,121.98,8709.0,108.6636,109.0031,108.6546,108.9942,8709.0
2021-06-28 10:15:00,121.98,122.03,121.9,121.96,10298.0,108.9942,109.0389,108.9227,108.9763,10298.0
2021-06-28 10:20:00,121.96,121.96,121.82,121.93,7097.0,108.9763,108.9763,108.8512,108.9495,7097.0
2021-06-28 10:25:00,121.93,122.05,121.92,122.02,6259.0,108.9495,109.0567,108.9406,109.0299,6259.0
2021-06-28 10:30:00,122.0,122.05,121.98,122.03,9156.0,109.0121,109.0567,108.9942,109.0389,9156.0
2021-06-28 10:35:00,122.02,122.02,121.77,121.8,15242.0,109.0299,109.0299,108.8065,108.8334,15242.0
2021-06-28 10:40:00,121.79,121.97,121.78,121.97,4747.0,108.8244,108.9853,108.8155,108.9853,4747.0
2021-06-28 10:45:00,121.96,121.96,121.76,121.88,6293.0,108.9763,108.9763,108.7976,108.9048,6293.0
2021-06-28 10:50:00,121.88,121.94,121.81,121.87,7730.0,108.9048,108.9584,108.8423,108.8959,7730.0
2021-06-28 10:55:00,121.85,121.85,121.69,121.72,7360.0,108.878,108.878,108.7351,108.7619,7360.0
2021-06-28 11:00:00,121.72,121.96,121.69,121.94,7371.0,108.7619,108.9763,108.7351,108.9584,7371.0
2021-06-28 11:05:00,121.92,121.92,121.72,121.75,15560.0,108.9406,108.9406,108.7619,108.7887,15560.0
2021-06-28 11:10:00,121.75,121.83,121.68,121.79,10404.0,108.7887,108.8602,108.7261,108.8244,10404.0
2021-06-28 11:15:00,121.78,121.88,121.76,121.78,5307.0,108.8155,108.9048,108.7976,108.8155,5307.0
2021-06-28 11:20:00,121.77,121.85,121.74,121.81,5797.0,108.8065,108.878,108.7797,108.8423,5797.0
2021-06-28 11:25:00,121.79,121.82,121.73,121.77,7492.0,108.8244,108.8512,108.7708,108.8065,7492.0
2021-06-28 11:30:00,121.77,121.84,121.77,121.79,5086.0,108.8065,108.8691,108.8065,108.8244,5086.0
2021-06-28 11:35:00,121.79,121.79,121.71,121.73,7567.0,108.8244,108.8244,108.7529,108.7708,7567.0
2021-06-28 11:40:00,121.72,121.72,121.65,121.68,7289.0,108.7619,108.7619,108.6993,108.7261,7289.0
2021-06-28 11:45:00,121.7,121.76,121.7,121.73,16496.0,108.744,108.7976,108.744,108.7708,16496.0
2021-06-28 11:50:00,121.72,121.75,121.64,121.66,11617.0,108.7619,108.7887,108.6904,108.7083,11617.0
2021-06-28 11:55:00,121.66,121.68,121.57,121.59,5465.0,108.7083,108.7261,108.6278,108.6457,5465.0
2021-06-28 12:00:00,121.57,121.59,121.32,121.34,14685.0,108.6278,108.6457,108.4045,108.4223,14685.0
2021-06-28 12:05:00,121.34,121.37,121.28,121.29,13837.0,108.4223,108.4491,108.3687,108.3776,13837.0
2021-06-28 12:10:00,121.3,121.31,121.2,121.21,7796.0,108.3866,108.3955,108.2972,108.3062,7796.0
2021-06-28 12:15:00,121.21,121.23,121.05,121.05,10882.0,108.3062,108.324,108.1632,108.1632,10882.0
2021-06-28 12:20:00,121.07,121.07,120.99,121.05,9056.0,108.1811,108.1811,108.1096,108.1632,9056.0
2021-06-28 12:25:00,121.04,121.07,120.87,120.87,8373.0,108.1543,108.1811,108.0024,108.0024,8373.0
2021-06-28 12:30:00,120.86,120.89,120.79,120.81,6701.0,107.9934,108.0202,107.9309,107.9487,6701.0
2021-06-28 12:35:00,120.8,120.84,120.76,120.76,3842.0,107.9398,107.9756,107.9041,107.9041,3842.0
2021-06-28 12:40:00,120.69,120.74,120.66,120.73,5226.0,107.8415,107.8862,107.8147,107.8773,5226.0
2021-06-28 12:45:00,120.71,120.71,120.62,120.62,7407.0,107.8594,107.8594,107.779,107.779,7407.0
2021-06-28 12:50:00,120.61,120.72,120.61,120.72,3253.0,107.77,107.8683,107.77,107.8683,3253.0
2021-06-28 12:55:00,120.7,120.76,120.66,120.76,2524.0,107.8505,107.9041,107.8147,107.9041,2524.0
2021-06-28 13:00:00,120.74,120.9,120.71,120.88,7222.0,107.8862,108.0292,107.8594,108.0113,7222.0
2021-06-28 13:05:00,120.88,120.93,120.85,120.93,5899.0,108.0113,108.056,107.9845,108.056,5899.0
2021-06-28 13:10:00,120.91,120.94,120.86,120.87,3494.0,108.0381,108.0649,107.9934,108.0024,3494.0
2021-06-28 13:15:00,120.84,120.91,120.81,120.91,3753.0,107.9756,108.0381,107.9487,108.0381,3753.0
2021-06-28 13:20:00,120.91,120.99,120.91,120.93,5402.0,108.0381,108.1096,108.0381,108.056,5402.0
2021-06-28 13:25:00,120.93,120.97,120.89,120.96,7373.0,108.056,108.0917,108.0202,108.0828,7373.0
2021-06-28 13:30:00,120.99,121.06,120.98,121.04,7333.0,108.1096,108.1721,108.1006,108.1543,7333.0
2021-06-28 13:35:00,121.06,121.09,121.05,121.08,1983.0,108.1721,108.1989,108.1632,108.19,1983.0
2021-06-28 13:40:00,121.08,121.14,121.06,121.12,7379.0,108.19,108.2436,108.1721,108.2257,7379.0
2021-06-28 13:45:00,121.12,121.22,121.1,121.2,8051.0,108.2257,108.3151,108.2079,108.2972,8051.0
2021-06-28 13:50:00,121.2,121.23,121.18,121.21,5424.0,108.2972,108.324,108.2794,108.3062,5424.0
2021-06-28 13:55:00,121.2,121.21,121.13,121.14,4533.0,108.2972,108.3062,108.2347,108.2436,4533.0
2021-06-28 14:00:00,121.15,121.19,121.12,121.17,10507.0,108.2526,108.2883,108.2257,108.2704,10507.0
2021-06-28 14:05:00,121.17,121.26,121.15,121.26,4537.0,108.2704,108.3508,108.2526,108.3508,4537.0
2021-06-28 14:10:00,121.26,121.26,121.18,121.21,6369.0,108.3508,108.3508,108.2794,108.3062,6369.0
2021-06-28 14:15:00,121.22,121.23,121.15,121.19,9507.0,108.3151,108.324,108.2526,108.2883,9507.0
2021-06-28 14:20:00,121.18,121.2,121.16,121.19,9891.0,108.2794,108.2972,108.2615,108.2883,9891.0
2021-06-28 14:25:00,121.19,121.2,121.14,121.16,11487.0,108.2883,108.2972,108.2436,108.2615,11487.0
2021-06-28 14:30:00,121.15,121.22,121.15,121.18,10383.0,108.2526,108.3151,108.2526,108.2794,10383.0
2021-06-28 14:35:00,121.16,121.17,121.12,121.14,5110.0,108.2615,108.2704,108.2257,108.2436,5110.0
2021-06-28 14:40:00,121.14,121.15,121.11,121.11,7475.0,108.2436,108.2526,108.2168,108.2168,7475.0
2021-06-28 14:45:00,121.11,121.15,121.09,121.15,6995.0,108.2168,108.2526,108.1989,108.2526,6995.0
2021-06-28 14:50:00,121.15,121.21,121.08,121.08,11454.0,108.2526,108.3062,108.19,108.19,11454.0
2021-06-28 14:55:00,121.09,121.16,121.06,121.12,9522.0,108.1989,108.2615,108.1721,108.2257,9522.0
2021-06-28 15:00:00,121.12,121.17,121.11,121.16,8934.0,108.2257,108.2704,108.2168,108.2615,8934.0
2021-06-28 15:05:00,121.15,121.18,121.14,121.15,14453.0,108.2526,108.2794,108.2436,108.2526,14453.0
2021-06-28 15:10:00,121.16,121.38,121.16,121.36,7077.0,108.2615,108.4581,108.2615,108.4402,7077.0
2021-06-28 15:15:00,121.36,121.39,121.33,121.34,20742.0,108.4402,108.467,108.4134,108.4223,20742.0
2021-06-28 15:20:00,121.33,121.37,121.32,121.37,8062.0,108.4134,108.4491,108.4045,108.4491,8062.0
2021-06-28 15:25:00,121.37,121.39,121.33,121.39,9181.0,108.4491,108.467,108.4134,108.467,9181.0
2021-06-28 15:30:00,121.39,121.56,121.37,121.5,14762.0,108.467,108.6189,108.4491,108.5653,14762.0
2021-06-28 15:35:00,121.49,121.53,121.43,121.44,11147.0,108.5564,108.5921,108.5027,108.5117,11147.0
2021-06-28 15:40:00,121.43,121.48,121.38,121.41,15735.0,108.5027,108.5474,108.4581,108.4849,15735.0
2021-06-28 15:45:00,121.42,121.44,121.37,121.38,38765.0,108.4938,108.5117,108.4491,108.4581,38765.0
2021-06-28 15:50:00,121.38,121.5,121.37,121.48,42266.0,108.4581,108.5653,108.4491,108.5474,42266.0
2021-06-28 15:55:00,121.47,121.68,121.44,121.63,89616.0,108.5385,108.7261,108.5117,108.6815,89616.0
2021-06-29 09:30:00,121.44,121.93,121.28,121.93,24613.0,108.5117,108.9495,108.3687,108.9495,24613.0
2021-06-29 09:35:00,121.99,121.99,121.54,121.63,8080.0,109.0031,109.0031,108.601,108.6815,8080.0
2021-06-29 09:40:00,121.66,121.96,121.61,121.88,9940.0,108.7083,108.9763,108.6636,108.9048,9940.0
2021-06-29 09:45:00,121.92,122.19,121.92,122.14,12632.0,108.9406,109.1818,108.9406,109.1372,12632.0
2021-06-29 09:50:00,122.15,122.31,122.14,122.31,9068.0,109.1461,109.2891,109.1372,109.2891,9068.0
2021-06-29 09:55:00,122.33,122.37,122.15,122.19,14336.0,109.3069,109.3427,109.1461,109.1818,14336.0
2021-06-29 10:00:00,122.21,122.35,122.16,122.26,16085.0,109.1997,109.3248,109.155,109.2444,16085.0
2021-06-29 10:05:00,122.24,122.44,122.23,122.43,14732.0,109.2265,109.4052,109.2176,109.3963,14732.0
2021-06-29 10:10:00,122.43,122.54,122.42,122.45,10895.0,109.3963,109.4946,109.3873,109.4142,10895.0
2021-06-29 10:15:00,122.44,122.6,122.44,122.51,9164.0,109.4052,109.5482,109.4052,109.4678,9164.0
2021-06-29 10:20:00,122.57,122.7,122.56,122.68,6214.0,109.5214,109.6375,109.5124,109.6197,6214.0
2021-06-29 10:25:00,122.69,122.7,122.53,122.53,10394.0,109.6286,109.6375,109.4856,109.4856,10394.0
2021-06-29 10:30:00,122.53,122.59,122.5,122.59,9623.0,109.4856,109.5393,109.4588,109.5393,9623.0
2021-06-29 10:35:00,122.62,122.7,122.44,122.5,12704.0,109.5661,109.6375,109.4052,109.4588,12704.0
2021-06-29 10:40:00,122.54,122.54,122.38,122.44,6731.0,109.4946,109.4946,109.3516,109.4052,6731.0
2021-06-29 10:45:00,122.44,122.45,122.35,122.41,8960.0,109.4052,109.4142,109.3248,109.3784,8960.0
2021-06-29 10:50:00,122.41,122.52,122.35,122.48,8447.0,109.3784,109.4767,109.3248,109.441,8447.0
2021-06-29 10:55:00,122.46,122.46,122.19,122.19,2653.0,109.4231,109.4231,109.1818,109.1818,2653.0
2021-06-29 11:00:00,122.18,122.25,122.15,122.23,3979.0,109.1729,109.2354,109.1461,109.2176,3979.0
2021-06-29 11:05:00,122.23,122.26,122.15,122.26,3001.0,109.2176,109.2444,109.1461,109.2444,3001.0
2021-06-29 11:10:00,122.22,122.27,122.15,122.26,3111.0,109.2086,109.2533,109.1461,109.2444,3111.0
2021-06-29 11:15:00,122.26,122.26,122.21,122.23,3086.0,109.2444,109.2444,109.1997,109.2176,3086.0
2021-06-29 11:20:00,122.24,122.28,122.21,122.24,3897.0,109.2265,109.2623,109.1997,109.2265,3897.0
2021-06-29 11:25:00,122.22,122.33,122.2,122.27,1990.0,109.2086,109.3069,109.1908,109.2533,1990.0
2021-06-29 11:30:00,122.32,122.38,122.3,122.36,5145.0,109.298,109.3516,109.2801,109.3337,5145.0
2021-06-29 11:35:00,122.34,122.37,122.31,122.33,6471.0,109.3159,109.3427,109.2891,109.3069,6471.0
2021-06-29 11:40:00,122.31,122.38,122.3,122.33,2722.0,109.2891,109.3516,109.2801,109.3069,2722.0
2021-06-29 11:45:00,122.34,122.43,122.27,122.27,5678.0,109.3159,109.3963,109.2533,109.2533,5678.0
2021-06-29 11:50:00,122.28,122.32,122.21,122.26,5492.0,109.2623,109.298,109.1997,109.2444,5492.0
2021-06-29 11:55:00,122.29,122.36,122.27,122.27,1721.0,109.2712,109.3337,109.2533,109.2533,1721.0
2021-06-29 12:00:00,122.26,122.26,122.16,122.22,2600.0,109.2444,109.2444,109.155,109.2086,2600.0
2021-06-29 12:05:00,122.23,122.32,122.23,122.29,1125.0,109.2176,109.298,109.2176,109.2712,1125.0
2021-06-29 12:10:00,122.3,122.3,122.19,122.22,8297.0,109.2801,109.2801,109.1818,109.2086,8297.0
2021-06-29 12:15:00,122.24,122.3,122.2,122.25,6573.0,109.2265,109.2801,109.1908,109.2354,6573.0
2021-06-29 12:20:00,122.25,122.34,122.22,122.33,10330.0,109.2354,109.3159,109.2086,109.3069,10330.0
2021-06-29 12:25:00,122.33,122.36,122.26,122.35,9339.0,109.3069,109.3337,109.2444,109.3248,9339.0
2021-06-29 12:30:00,122.34,122.35,122.27,122.29,6239.0,109.3159,109.3248,109.2533,109.2712,6239.0
2021-06-29 12:35:00,122.28,122.3,122.19,122.21,5654.0,109.2623,109.2801,109.1818,109.1997,5654.0
2021-06-29 12:40:00,122.23,122.38,122.23,122.31,7357.0,109.2176,109.3516,109.2176,109.2891,7357.0
2021-06-29 12:45:00,122.3,122.39,122.3,122.35,7345.0,109.2801,109.3605,109.2801,109.3248,7345.0
2021-06-29 12:50:00,122.35,122.37,122.29,122.32,6930.0,109.3248,109.3427,109.2712,109.298,6930.0
2021-06-29 12:55:00,122.31,122.34,122.29,122.31,5590.0,109.2891,109.3159,109.2712,109.2891,5590.0
2021-06-29 13:00:00,122.31,122.32,122.26,122.28,4072.0,109.2891,109.298,109.2444,109.2623,4072.0
2021-06-29 13:05:00,122.27,122.29,122.24,122.27,4085.0,109.2533,109.2712,109.2265,109.2533,4085.0
2021-06-29 13:10:00,122.27,122.29,122.25,122.28,4256.0,109.2533,109.2712,109.2354,109.2623,4256.0
2021-06-29 13:15:00,122.29,122.33,122.19,122.21,6668.0,109.2712,109.3069,109.1818,109.1997,6668.0
2021-06-29 13:20:00,122.21,122.21,122.0,122.0,4474.0,109.1997,109.1997,109.0121,109.0121,4474.0
2021-06-29 13:25:00,121.98,122.05,121.94,122.03,5913.0,108.9942,109.0567,108.9584,109.0389,5913.0
2021-06-29 13:30:00,122.02,122.08,122.01,122.02,5719.0,109.0299,109.0835,109.021,109.0299,5719.0
2021-06-29 13:35:00,122.04,122.08,122.0,122.0,3199.0,109.0478,109.0835,109.0121,109.0121,3199.0
2021-06-29 13:40:00,122.0,122.0,121.9,121.94,8917.0,109.0121,109.0121,108.9227,108.9584,8917.0
2021-06-29 13:45:00,121.92,122.0,121.9,121.93,6183.0,108.9406,109.0121,108.9227,108.9495,6183.0
2021-06-29 13:50:00,121.92,121.94,121.87,121.91,3783.0,108.9406,108.9584,108.8959,108.9316,3783.0
2021-06-29 13:55:00,121.88,121.96,121.86,121.94,5830.0,108.9048,108.9763,108.887,108.9584,5830.0
2021-06-29 14:00:00,121.94,121.98,121.92,121.98,6412.0,108.9584,108.9942,108.9406,108.9942,6412.0
2021-06-29 14:05:00,121.99,122.14,121.99,122.12,16147.0,109.0031,109.1372,109.0031,109.1193,16147.0
2021-06-29 14:10:00,122.12,122.17,122.01,122.06,7148.0,109.1193,109.164,109.021,109.0657,7148.0
2021-06-29 14:15:00,122.03,122.08,122.01,122.01,7814.0,109.0389,109.0835,109.021,109.021,7814.0
2021-06-29 14:20:00,121.98,122.02,121.98,121.98,4763.0,108.9942,109.0299,108.9942,108.9942,4763.0
2021-06-29 14:25:00,121.98,122.02,121.96,122.02,4895.0,108.9942,109.0299,108.9763,109.0299,4895.0
2021-06-29 14:30:00,122.03,122.06,121.98,122.06,6825.0,109.0389,109.0657,108.9942,109.0657,6825.0
2021-06-29 14:35:00,122.06,122.07,121.96,121.96,8735.0,109.0657,109.0746,108.9763,108.9763,8735.0
2021-06-29 14:40:00,121.96,122.02,121.95,122.02,4943.0,108.9763,109.0299,108.9674,109.0299,4943.0
2021-06-29 14:45:00,122.03,122.1,122.0,122.03,4368.0,109.0389,109.1014,109.0121,109.0389,4368.0
2021-06-29 14:50:00,122.03,122.12,122.02,122.12,6145.0,109.0389,109.1193,109.0299,109.1193,6145.0
2021-06-29 14:55:00,122.14,122.17,122.13,122.14,4953.0,109.1372,109.164,109.1282,109.1372,4953.0
2021-06-29 15:00:00,122.15,122.15,122.04,122.07,5055.0,109.1461,109.1461,109.0478,109.0746,5055.0
2021-06-29 15:05:00,122.08,122.13,122.04,122.09,5390.0,109.0835,109.1282,109.0478,109.0925,5390.0
2021-06-29 15:10:00,122.13,122.15,122.09,122.14,5187.0,109.1282,109.1461,109.0925,109.1372,5187.0
2021-06-29 15:15:00,122.15,122.22,122.08,122.19,5948.0,109.1461,109.2086,109.0835,109.1818,5948.0
2021-06-29 15:20:00,122.2,122.2,122.02,122.02,17558.0,109.1908,109.1908,109.0299,109.0299,17558.0
2021-06-29 15:25:00,122.01,122.05,121.94,121.95,8109.0,109.021,109.0567,108.9584,108.9674,8109.0
2021-06-29 15:30:00,121.94,121.94,121.69,121.73,17280.0,108.9584,108.9584,108.7351,108.7708,17280.0
2021-06-29 15:35:00,121.72,121.79,121.63,121.77,12891.0,108.7619,108.8244,108.6815,108.8065,12891.0
2021-06-29 15:40:00,121.78,121.79,121.63,121.73,17842.0,108.8155,108.8244,108.6815,108.7708,17842.0
2021-06-29 15:45:00,121.72,121.73,121.59,121.59,20823.0,108.7619,108.7708,108.6457,108.6457,20823.0
2021-06-29 15:50:00,121.61,121.83,121.58,121.74,34680.0,108.6636,108.8602,108.6368,108.7797,34680.0
2021-06-29 15:55:00,121.75,121.75,121.4,121.47,187694.0,108.7887,108.7887,108.4759,108.5385,187694.0
2021-06-30 09:30:00,121.09,121.69,120.76,121.63,70054.0,108.1989,108.7351,107.9041,108.6815,70054.0
2021-06-30 09:35:00,121.76,122.24,121.7,121.98,23555.0,108.7976,109.2265,108.744,108.9942,23555.0
2021-06-30 09:40:00,121.95,122.19,121.9,122.11,16782.0,108.9674,109.1818,108.9227,109.1104,16782.0
2021-06-30 09:45:00,122.14,122.14,121.68,121.93,20214.0,109.1372,109.1372,108.7261,108.9495,20214.0
2021-06-30 09:50:00,122.01,122.02,121.48,121.51,18390.0,109.021,109.0299,108.5474,108.5742,18390.0
2021-06-30 09:55:00,121.49,121.59,121.35,121.46,13029.0,108.5564,108.6457,108.4313,108.5295,13029.0
2021-06-30 10:00:00,121.46,121.54,121.35,121.43,21758.0,108.5295,108.601,108.4313,108.5027,21758.0
2021-06-30 10:05:00,121.44,121.47,121.25,121.27,11762.0,108.5117,108.5385,108.3419,108.3598,11762.0
2021-06-30 10:10:00,121.26,121.26,120.85,120.92,13846.0,108.3508,108.3508,107.9845,108.047,13846.0
2021-06-30 10:15:00,120.94,121.01,120.82,120.99,14337.0,108.0649,108.1275,107.9577,108.1096,14337.0
2021-06-30 10:20:00,120.99,120.99,120.79,120.88,13882.0,108.1096,108.1096,107.9309,108.0113,13882.0
2021-06-30 10:25:00,120.86,120.89,120.78,120.78,12934.0,107.9934,108.0202,107.9219,107.9219,12934.0
2021-06-30 10:30:00,120.81,121.07,120.8,121.06,11234.0,107.9487,108.1811,107.9398,108.1721,11234.0
2021-06-30 10:35:00,121.05,121.05,120.7,120.7,13783.0,108.1632,108.1632,107.8505,107.8505,13783.0
2021-06-30 10:40:00,120.7,120.78,120.56,120.66,25959.0,107.8505,107.9219,107.7254,107.8147,25959.0
2021-06-30 10:45:00,120.67,120.67,120.43,120.56,23302.0,107.8237,107.8237,107.6092,107.7254,23302.0
2021-06-30 10:50:00,120.57,120.69,120.49,120.68,13282.0,107.7343,107.8415,107.6628,107.8326,13282.0
2021-06-30 10:55:00,120.65,120.82,120.61,120.69,14862.0,107.8058,107.9577,107.77,107.8415,14862.0
2021-06-30 11:00:00,120.71,120.95,120.66,120.87,16242.0,107.8594,108.0738,107.8147,108.0024,16242.0
2021-06-30 11:05:00,120.87,120.93,120.83,120.9,7205.0,108.0024,108.056,107.9666,108.0292,7205.0
2021-06-30 11:10:00,120.91,120.92,120.83,120.87,6391.0,108.0381,108.047,107.9666,108.0024,6391.0
2021-06-30 11:15:00,120.86,120.96,120.8,120.92,6524.0,107.9934,108.0828,107.9398,108.047,6524.0
2021-06-30 11:20:00,120.9,120.98,120.9,120.96,4280.0,108.0292,108.1006,108.0292,108.0828,4280.0
2021-06-30 11:25:00,120.96,120.96,120.77,120.86,8657.0,108.0828,108.0828,107.913,107.9934,8657.0
2021-06-30 11:30:00,120.83,120.83,120.61,120.65,10859.0,107.9666,107.9666,107.77,107.8058,10859.0
2021-06-30 11:35:00,120.63,120.63,120.5,120.5,9841.0,107.7879,107.7879,107.6717,107.6717,9841.0
2021-06-30 11:40:00,120.5,120.6,120.5,120.57,10543.0,107.6717,107.7611,107.6717,107.7343,10543.0
2021-06-30 11:45:00,120.59,120.7,120.59,120.65,7831.0,107.7522,107.8505,107.7522,107.8058,7831.0
2021-06-30 11:50:00,120.65,120.69,120.62,120.65,3997.0,107.8058,107.8415,107.779,107.8058,3997.0
2021-06-30 11:55:00,120.63,120.64,120.47,120.49,15311.0,107.7879,107.7968,107.6449,107.6628,15311.0
2021-06-30 12:00:00,120.5,120.63,120.48,120.63,6452.0,107.6717,107.7879,107.6539,107.7879,6452.0
2021-06-30 12:05:00,120.63,120.69,120.57,120.58,11002.0,107.7879,107.8415,107.7343,107.7432,11002.0
2021-06-30 12:10:00,120.61,120.93,120.6,120.9,7938.0,107.77,108.056,107.7611,108.0292,7938.0
2021-06-30 12:15:00,120.9,120.97,120.87,120.92,18143.0,108.0292,108.0917,108.0024,108.047,18143.0
2021-06-30 12:20:00,120.91,120.91,120.73,120.73,9216.0,108.0381,108.0381,107.8773,107.8773,9216.0
2021-06-30 12:25:00,120.74,120.74,120.57,120.59,10821.0,107.8862,107.8862,107.7343,107.7522,10821.0
2021-06-30 12:30:00,120.6,120.66,120.51,120.64,6814.0,107.7611,107.8147,107.6807,107.7968,6814.0
2021-06-30 12:35:00,120.66,120.7,120.55,120.57,6718.0,107.8147,107.8505,107.7164,107.7343,6718.0
2021-06-30 12:40:00,120.55,120.55,120.5,120.53,7061.0,107.7164,107.7164,107.6717,107.6986,7061.0
2021-06-30 12:45:00,120.54,120.6,120.51,120.51,7744.0,107.7075,107.7611,107.6807,107.6807,7744.0
2021-06-30 12:50:00,120.52,120.57,120.5,120.51,7509.0,107.6896,107.7343,107.6717,107.6807,7509.0
2021-06-30 12:55:00,120.5,120.51,120.37,120.38,18412.0,107.6717,107.6807,107.5556,107.5645,18412.0
2021-06-30 13:00:00,120.36,120.39,120.34,120.36,8533.0,107.5467,107.5735,107.5288,107.5467,8533.0
2021-06-30 13:05:00,120.34,120.41,120.31,120.31,9941.0,107.5288,107.5913,107.502,107.502,9941.0
2021-06-30 13:10:00,120.34,120.34,120.27,120.28,8200.0,107.5288,107.5288,107.4662,107.4752,8200.0
2021-06-30 13:15:00,120.27,120.41,120.26,120.36,9172.0,107.4662,107.5913,107.4573,107.5467,9172.0
2021-06-30 13:20:00,120.38,120.39,120.28,120.34,9116.0,107.5645,107.5735,107.4752,107.5288,9116.0
2021-06-30 13:25:00,120.33,120.33,120.09,120.09,18426.0,107.5198,107.5198,107.3054,107.3054,18426.0
2021-06-30 13:30:00,120.1,120.17,120.09,120.13,13704.0,107.3143,107.3769,107.3054,107.3411,13704.0
2021-06-30 13:35:00,120.13,120.17,120.05,120.1,13184.0,107.3411,107.3769,107.2697,107.3143,13184.0
2021-06-30 13:40:00,120.09,120.16,120.04,120.05,9168.0,107.3054,107.3679,107.2607,107.2697,9168.0
2021-06-30 13:45:00,120.05,120.1,120.03,120.06,10109.0,107.2697,107.3143,107.2518,107.2786,10109.0
2021-06-30 13:50:00,120.05,120.1,120.02,120.09,8957.0,107.2697,107.3143,107.2429,107.3054,8957.0
2021-06-30 13:55:00,120.1,120.13,120.08,120.13,6536.0,107.3143,107.3411,107.2965,107.3411,6536.0
2021-06-30 14:00:00,120.1,120.12,120.07,120.12,10094.0,107.3143,107.3322,107.2875,107.3322,10094.0
2021-06-30 14:05:00,120.14,120.19,120.1,120.19,5908.0,107.3501,107.3948,107.3143,107.3948,5908.0
2021-06-30 14:10:00,120.16,120.19,120.1,120.14,15544.0,107.3679,107.3948,107.3143,107.3501,15544.0
2021-06-30 14:15:00,120.12,120.16,120.1,120.14,10222.0,107.3322,107.3679,107.3143,107.3501,10222.0
2021-06-30 14:20:00,120.15,120.16,119.92,119.92,28228.0,107.359,107.3679,107.1535,107.1535,28228.0
2021-06-30 14:25:00,119.94,119.96,119.87,119.88,13200.0,107.1714,107.1892,107.1088,107.1178,13200.0
2021-06-30 14:30:00,119.88,119.9,119.81,119.88,11581.0,107.1178,107.1356,107.0552,107.1178,11581.0
2021-06-30 14:35:00,119.88,119.89,119.8,119.89,48338.0,107.1178,107.1267,107.0463,107.1267,48338.0
2021-06-30 14:40:00,119.89,119.89,119.79,119.85,18422.0,107.1267,107.1267,107.0373,107.0909,18422.0
2021-06-30 14:45:00,119.84,119.89,119.83,119.86,9170.0,107.082,107.1267,107.0731,107.0999,9170.0
2021-06-30 14:50:00,119.88,119.88,119.77,119.79,8928.0,107.1178,107.1178,107.0195,107.0373,8928.0
2021-06-30 14:55:00,119.79,119.87,119.79,119.83,10142.0,107.0373,107.1088,107.0373,107.0731,10142.0
2021-06-30 15:00:00,119.84,119.89,119.76,119.78,14958.0,107.082,107.1267,107.0105,107.0284,14958.0
2021-06-30 15:05:00,119.78,119.78,119.65,119.67,14122.0,107.0284,107.0284,106.9122,106.9301,14122.0
2021-06-30 15:10:00,119.69,119.74,119.64,119.69,9887.0,106.948,106.9927,106.9033,106.948,9887.0
2021-06-30 15:15:00,119.68,119.76,119.63,119.74,19120.0,106.939,107.0105,106.8944,106.9927,19120.0
2021-06-30 15:20:00,119.74,119.83,119.7,119.71,11568.0,106.9927,107.0731,106.9569,106.9659,11568.0
2021-06-30 15:25:00,119.7,119.7,119.6,119.62,17704.0,106.9569,106.9569,106.8676,106.8854,17704.0
2021-06-30 15:30:00,119.62,119.87,119.59,119.85,20465.0,106.8854,107.1088,106.8586,107.0909,20465.0
2021-06-30 15:35:00,119.86,120.0,119.75,119.87,30528.0,107.0999,107.225,107.0016,107.1088,30528.0
2021-06-30 15:40:00,119.92,119.92,119.65,119.66,31102.0,107.1535,107.1535,106.9122,106.9212,31102.0
2021-06-30 15:45:00,119.67,119.82,119.66,119.8,32115.0,106.9301,107.0641,106.9212,107.0463,32115.0
2021-06-30 15:50:00,119.78,119.78,119.43,119.59,63500.0,107.0284,107.0284,106.7157,106.8586,63500.0
2021-06-30 15:55:00,119.58,119.66,119.5,119.5,191293.0,106.8497,106.9212,106.7782,106.7782,191293.0
2021-07-01 09:30:00,119.54,120.15,119.54,119.67,38281.0,106.814,107.359,106.814,106.9301,38281.0
2021-07-01 09:35:00,119.67,119.72,119.45,119.55,14107.0,106.9301,106.9748,106.7335,106.8229,14107.0
2021-07-01 09:40:00,119.5,119.51,119.16,119.17,16711.0,106.7782,106.7871,106.4744,106.4833,16711.0
2021-07-01 09:45:00,119.22,119.34,119.15,119.22,41746.0,106.528,106.6352,106.4655,106.528,41746.0
2021-07-01 09:50:00,119.24,119.93,119.22,119.67,17626.0,106.5459,107.1624,106.528,106.9301,17626.0
2021-07-01 09:55:00,119.71,119.8,119.59,119.59,11598.0,106.9659,107.0463,106.8586,106.8586,11598.0
2021-07-01 10:00:00,119.61,119.98,119.6,119.9,13815.0,106.8765,107.2071,106.8676,107.1356,13815.0
2021-07-01 10:05:00,119.89,119.91,119.76,119.86,11302.0,107.1267,107.1446,107.0105,107.0999,11302.0
2021-07-01 10:10:00,119.87,119.94,119.74,119.75,11841.0,107.1088,107.1714,106.9927,107.0016,11841.0
2021-07-01 10:15:00,119.74,119.91,119.65,119.77,11828.0,106.9927,107.1446,106.9122,107.0195,11828.0
2021-07-01 10:20:00,119.72,119.79,119.68,119.72,12038.0,106.9748,107.0373,106.939,106.9748,12038.0
2021-07-01 10:25:00,119.74,119.83,119.68,119.79,12881.0,106.9927,107.0731,106.939,107.0373,12881.0
2021-07-01 10:30:00,119.84,119.96,119.81,119.82,9222.0,107.082,107.1892,107.0552,107.0641,9222.0
2021-07-01 10:35:00,119.8,120.03,119.75,120.02,25532.0,107.0463,107.2518,107.0016,107.2429,25532.0
2021-07-01 10:40:00,120.0,120.2,119.99,120.18,4389.0,107.225,107.4037,107.216,107.3858,4389.0
2021-07-01 10:45:00,120.2,120.28,120.04,120.09,7386.0,107.4037,107.4752,107.2607,107.3054,7386.0
2021-07-01 10:50:00,120.12,120.16,120.06,120.09,12711.0,107.3322,107.3679,107.2786,107.3054,12711.0
2021-07-01 10:55:00,120.08,120.19,120.07,120.11,5817.0,107.2965,107.3948,107.2875,107.3233,5817.0
2021-07-01 11:00:00,120.15,120.32,120.05,120.27,19181.0,107.359,107.5109,107.2697,107.4662,19181.0
2021-07-01 11:05:00,120.27,120.48,120.23,120.47,16326.0,107.4662,107.6539,107.4305,107.6449,16326.0
2021-07-01 11:10:00,120.48,120.76,120.43,120.76,16925.0,107.6539,107.9041,107.6092,107.9041,16925.0
2021-07-01 11:15:00,120.74,120.74,120.53,120.61,10067.0,107.8862,107.8862,107.6986,107.77,10067.0
2021-07-01 11:20:00,120.61,120.79,120.61,120.69,10229.0,107.77,107.9309,107.77,107.8415,10229.0
2021-07-01 11:25:00,120.69,120.75,120.61,120.7,8450.0,107.8415,107.8951,107.77,107.8505,8450.0
2021-07-01 11:30:00,120.69,120.83,120.65,120.83,14541.0,107.8415,107.9666,107.8058,107.9666,14541.0
2021-07-01 11:35:00,120.8,120.87,120.72,120.84,5829.0,107.9398,108.0024,107.8683,107.9756,5829.0
2021-07-01 11:40:00,120.84,120.87,120.75,120.86,5951.0,107.9756,108.0024,107.8951,107.9934,5951.0
2021-07-01 11:45:00,120.87,120.92,120.75,120.81,17510.0,108.0024,108.047,107.8951,107.9487,17510.0
2021-07-01 11:50:00,120.81,120.86,120.75,120.83,10647.0,107.9487,107.9934,107.8951,107.9666,10647.0
2021-07-01 11:55:00,120.84,120.87,120.76,120.87,7883.0,107.9756,108.0024,107.9041,108.0024,7883.0
2021-07-01 12:00:00,120.87,120.93,120.85,120.92,13617.0,108.0024,108.056,107.9845,108.047,13617.0
2021-07-01 12:05:00,120.92,120.99,120.88,120.98,7783.0,108.047,108.1096,108.0113,108.1006,7783.0
2021-07-01 12:10:00,120.95,120.95,120.82,120.88,25378.0,108.0738,108.0738,107.9577,108.0113,25378.0
2021-07-01 12:15:00,120.9,121.03,120.9,120.98,11381.0,108.0292,108.1453,108.0292,108.1006,11381.0
2021-07-01 12:20:00,120.98,121.07,120.96,121.04,6697.0,108.1006,108.1811,108.0828,108.1543,6697.0
2021-07-01 12:25:00,121.05,121.08,120.97,121.06,85690.0,108.1632,108.19,108.0917,108.1721,85690.0
2021-07-01 12:30:00,121.07,121.14,121.0,121.08,18421.0,108.1811,108.2436,108.1185,108.19,18421.0
2021-07-01 12:35:00,121.07,121.11,121.04,121.06,19385.0,108.1811,108.2168,108.1543,108.1721,19385.0
2021-07-01 12:40:00,121.04,121.04,120.95,120.98,13160.0,108.1543,108.1543,108.0738,108.1006,13160.0
2021-07-01 12:45:00,120.97,120.97,120.72,120.79,33752.0,108.0917,108.0917,107.8683,107.9309,33752.0
2021-07-01 12:50:00,120.79,120.9,120.78,120.83,26824.0,107.9309,108.0292,107.9219,107.9666,26824.0
2021-07-01 12:55:00,120.82,120.93,120.8,120.9,37742.0,107.9577,108.056,107.9398,108.0292,37742.0
2021-07-01 13:00:00,120.91,121.01,120.88,121.0,65509.0,108.0381,108.1275,108.0113,108.1185,65509.0
2021-07-01 13:05:00,121.0,121.03,120.88,120.91,24691.0,108.1185,108.1453,108.0113,108.0381,24691.0
2021-07-01 13:10:00,120.89,120.96,120.79,120.85,30716.0,108.0202,108.0828,107.9309,107.9845,30716.0
2021-07-01 13:15:00,120.85,120.88,120.79,120.86,15395.0,107.9845,108.0113,107.9309,107.9934,15395.0
2021-07-01 13:20:00,120.86,120.87,120.8,120.81,25333.0,107.9934,108.0024,107.9398,107.9487,25333.0
2021-07-01 13:25:00,120.8,120.83,120.73,120.75,10262.0,107.9398,107.9666,107.8773,107.8951,10262.0
2021-07-01 13:30:00,120.73,120.74,120.69,120.71,9414.0,107.8773,107.8862,107.8415,107.8594,9414.0
2021-07-01 13:35:00,120.71,120.72,120.54,120.56,16849.0,107.8594,107.8683,107.7075,107.7254,16849.0
2021-07-01 13:40:00,120.56,120.64,120.53,120.59,16749.0,107.7254,107.7968,107.6986,107.7522,16749.0
2021-07-01 13:45:00,120.59,120.59,120.54,120.58,15161.0,107.7522,107.7522,107.7075,107.7432,15161.0
2021-07-01 13:50:00,120.59,120.6,120.48,120.55,71900.0,107.7522,107.7611,107.6539,107.7164,71900.0
2021-07-01 13:55:00,120.55,120.57,120.48,120.48,24953.0,107.7164,107.7343,107.6539,107.6539,24953.0
2021-07-01 14:00:00,120.48,120.56,120.42,120.56,31584.0,107.6539,107.7254,107.6003,107.7254,31584.0
2021-07-01 14:05:00,120.56,120.63,120.53,120.56,19075.0,107.7254,107.7879,107.6986,107.7254,19075.0
2021-07-01 14:10:00,120.56,120.56,120.38,120.42,10921.0,107.7254,107.7254,107.5645,107.6003,10921.0
2021-07-01 14:15:00,120.41,120.46,120.38,120.42,5779.0,107.5913,107.636,107.5645,107.6003,5779.0
2021-07-01 14:20:00,120.41,120.41,120.31,120.36,9542.0,107.5913,107.5913,107.502,107.5467,9542.0
2021-07-01 14:25:00,120.36,120.37,120.3,120.37,18876.0,107.5467,107.5556,107.493,107.5556,18876.0
2021-07-01 14:30:00,120.37,120.42,120.28,120.37,24870.0,107.5556,107.6003,107.4752,107.5556,24870.0
2021-07-01 14:35:00,120.37,120.4,120.3,120.33,20194.0,107.5556,107.5824,107.493,107.5198,20194.0
2021-07-01 14:40:00,120.33,120.39,120.3,120.38,18594.0,107.5198,107.5735,107.493,107.5645,18594.0
2021-07-01 14:45:00,120.35,120.39,120.28,120.35,21290.0,107.5377,107.5735,107.4752,107.5377,21290.0
2021-07-01 14:50:00,120.33,120.37,120.31,120.31,13579.0,107.5198,107.5556,107.502,107.502,13579.0
2021-07-01 14:55:00,120.32,120.39,120.31,120.39,21638.0,107.5109,107.5735,107.502,107.5735,21638.0
2021-07-01 15:00:00,120.38,120.64,120.38,120.62,31857.0,107.5645,107.7968,107.5645,107.779,31857.0
2021-07-01 15:05:00,120.61,120.61,120.51,120.53,39407.0,107.77,107.77,107.6807,107.6986,39407.0
2021-07-01 15:10:00,120.53,120.74,120.53,120.7,18994.0,107.6986,107.8862,107.6986,107.8505,18994.0
2021-07-01 15:15:00,120.71,120.85,120.7,120.81,12604.0,107.8594,107.9845,107.8505,107.9487,12604.0
2021-07-01 15:20:00,120.81,120.85,120.69,120.77,22357.0,107.9487,107.9845,107.8415,107.913,22357.0
2021-07-01 15:25:00,120.77,120.79,120.66,120.67,19720.0,107.913,107.9309,107.8147,107.8237,19720.0
2021-07-01 15:30:00,120.67,120.68,120.46,120.55,24690.0,107.8237,107.8326,107.636,107.7164,24690.0
2021-07-01 15:35:00,120.54,120.54,120.4,120.45,25438.0,107.7075,107.7075,107.5824,107.6271,25438.0
2021-07-01 15:40:00,120.47,120.55,120.45,120.48,24999.0,107.6449,107.7164,107.6271,107.6539,24999.0
2021-07-01 15:45:00,120.48,120.51,120.42,120.49,25167.0,107.6539,107.6807,107.6003,107.6628,25167.0
2021-07-01 15:50:00,120.49,120.49,120.1,120.11,62854.0,107.6628,107.6628,107.3143,107.3233,62854.0
2021-07-01 15:55:00,120.11,120.15,119.85,119.98,222829.0,107.3233,107.359,107.0909,107.2071,222829.0
2021-07-02 09:30:00,120.41,121.54,120.08,121.53,40033.0,107.5913,108.601,107.2965,108.5921,40033.0
2021-07-02 09:35:00,121.49,121.79,121.4,121.78,36476.0,108.5564,108.8244,108.4759,108.8155,36476.0
2021-07-02 09:40:00,121.75,121.75,121.15,121.15,15873.0,108.7887,108.7887,108.2526,108.2526,15873.0
2021-07-02 09:45:00,121.13,121.25,121.06,121.19,21287.0,108.2347,108.3419,108.1721,108.2883,21287.0
2021-07-02 09:50:00,121.21,121.24,121.1,121.19,45386.0,108.3062,108.333,108.2079,108.2883,45386.0
2021-07-02 09:55:00,121.13,121.21,121.02,121.02,7116.0,108.2347,108.3062,108.1364,108.1364,7116.0
2021-07-02 10:00:00,121.01,121.18,120.99,121.16,8105.0,108.1275,108.2794,108.1096,108.2615,8105.0
2021-07-02 10:05:00,121.22,121.22,121.03,121.05,8504.0,108.3151,108.3151,108.1453,108.1632,8504.0
2021-07-02 10:10:00,121.05,121.05,120.99,121.01,6110.0,108.1632,108.1632,108.1096,108.1275,6110.0
2021-07-02 10:15:00,121.04,121.17,121.04,121.12,9027.0,108.1543,108.2704,108.1543,108.2257,9027.0
2021-07-02 10:20:00,121.14,121.16,120.77,120.78,11487.0,108.2436,108.2615,107.913,107.9219,11487.0
2021-07-02 10:25:00,120.79,120.81,120.69,120.69,8104.0,107.9309,107.9487,107.8415,107.8415,8104.0
2021-07-02 10:30:00,120.66,120.69,120.6,120.63,4256.0,107.8147,107.8415,107.7611,107.7879,4256.0
2021-07-02 10:35:00,120.54,120.56,120.36,120.39,9999.0,107.7075,107.7254,107.5467,107.5735,9999.0
2021-07-02 10:40:00,120.42,120.44,120.34,120.34,8152.0,107.6003,107.6181,107.5288,107.5288,8152.0
2021-07-02 10:45:00,120.35,120.4,120.28,120.4,4573.0,107.5377,107.5824,107.4752,107.5824,4573.0
2021-07-02 10:50:00,120.4,120.61,120.38,120.55,11904.0,107.5824,107.77,107.5645,107.7164,11904.0
2021-07-02 10:55:00,120.54,120.56,120.48,120.5,1960.0,107.7075,107.7254,107.6539,107.6717,1960.0
2021-07-02 11:00:00,120.48,120.53,120.38,120.46,9698.0,107.6539,107.6986,107.5645,107.636,9698.0
2021-07-02 11:05:00,120.46,120.51,120.34,120.43,7995.0,107.636,107.6807,107.5288,107.6092,7995.0
2021-07-02 11:10:00,120.41,120.57,120.34,120.57,16949.0,107.5913,107.7343,107.5288,107.7343,16949.0
2021-07-02 11:15:00,120.6,120.73,120.57,120.62,6276.0,107.7611,107.8773,107.7343,107.779,6276.0
2021-07-02 11:20:00,120.68,120.68,120.58,120.62,4754.0,107.8326,107.8326,107.7432,107.779,4754.0
2021-07-02 11:25:00,120.64,120.82,120.61,120.82,10197.0,107.7968,107.9577,107.77,107.9577,10197.0
2021-07-02 11:30:00,120.81,120.83,120.7,120.72,4858.0,107.9487,107.9666,107.8505,107.8683,4858.0
2021-07-02 11:35:00,120.72,120.78,120.63,120.66,6142.0,107.8683,107.9219,107.7879,107.8147,6142.0
2021-07-02 11:40:00,120.7,120.77,120.7,120.73,3189.0,107.8505,107.913,107.8505,107.8773,3189.0
2021-07-02 11:45:00,120.72,120.78,120.65,120.77,5426.0,107.8683,107.9219,107.8058,107.913,5426.0
2021-07-02 11:50:00,120.78,120.78,120.67,120.69,5474.0,107.9219,107.9219,107.8237,107.8415,5474.0
2021-07-02 11:55:00,120.67,120.69,120.51,120.52,9260.0,107.8237,107.8415,107.6807,107.6896,9260.0
2021-07-02 12:00:00,120.52,120.52,120.29,120.31,9441.0,107.6896,107.6896,107.4841,107.502,9441.0
2021-07-02 12:05:00,120.33,120.39,120.3,120.39,5755.0,107.5198,107.5735,107.493,107.5735,5755.0
2021-07-02 12:10:00,120.42,120.5,120.42,120.44,4128.0,107.6003,107.6717,107.6003,107.6181,4128.0
2021-07-02 12:15:00,120.45,120.51,120.44,120.47,5892.0,107.6271,107.6807,107.6181,107.6449,5892.0
2021-07-02 12:20:00,120.47,120.53,120.44,120.45,15800.0,107.6449,107.6986,107.6181,107.6271,15800.0
2021-07-02 12:25:00,120.45,120.46,120.37,120.46,3928.0,107.6271,107.636,107.5556,107.636,3928.0
2021-07-02 12:30:00,120.45,120.63,120.39,120.63,6246.0,107.6271,107.7879,107.5735,107.7879,6246.0
2021-07-02 12:35:00,120.62,120.79,120.6,120.73,12570.0,107.779,107.9309,107.7611,107.8773,12570.0
2021-07-02 12:40:00,120.72,120.74,120.67,120.71,5418.0,107.8683,107.8862,107.8237,107.8594,5418.0
2021-07-02 12:45:00,120.71,120.78,120.69,120.76,6345.0,107.8594,107.9219,107.8415,107.9041,6345.0
2021-07-02 12:50:00,120.78,120.79,120.7,120.71,7444.0,107.9219,107.9309,107.8505,107.8594,7444.0
2021-07-02 12:55:00,120.69,120.72,120.65,120.67,4760.0,107.8415,107.8683,107.8058,107.8237,4760.0
2021-07-02 13:00:00,120.66,120.81,120.65,120.81,5252.0,107.8147,107.9487,107.8058,107.9487,5252.0
2021-07-02 13:05:00,120.81,120.83,120.67,120.68,8332.0,107.9487,107.9666,107.8237,107.8326,8332.0
2021-07-02 13:10:00,120.7,120.7,120.65,120.69,7138.0,107.8505,107.8505,107.8058,107.8415,7138.0
2021-07-02 13:15:00,120.66,120.7,120.62,120.68,4426.0,107.8147,107.8505,107.779,107.8326,4426.0
2021-07-02 13:20:00,120.69,120.73,120.67,120.7,4532.0,107.8415,107.8773,107.8237,107.8505,4532.0
2021-07-02 13:25:00,120.7,120.73,120.68,120.7,5435.0,107.8505,107.8773,107.8326,107.8505,5435.0
2021-07-02 13:30:00,120.72,120.73,120.69,120.71,2295.0,107.8683,107.8773,107.8415,107.8594,2295.0
2021-07-02 13:35:00,120.69,120.87,120.69,120.83,7184.0,107.8415,108.0024,107.8415,107.9666,7184.0
2021-07-02 13:40:00,120.84,120.91,120.84,120.85,5599.0,107.9756,108.0381,107.9756,107.9845,5599.0
2021-07-02 13:45:00,120.84,120.92,120.83,120.92,4554.0,107.9756,108.047,107.9666,108.047,4554.0
2021-07-02 13:50:00,120.94,120.95,120.91,120.93,3402.0,108.0649,108.0738,108.0381,108.056,3402.0
2021-07-02 13:55:00,120.92,121.01,120.91,120.98,6259.0,108.047,108.1275,108.0381,108.1006,6259.0
2021-07-02 14:00:00,120.97,120.98,120.94,120.96,2511.0,108.0917,108.1006,108.0649,108.0828,2511.0
2021-07-02 14:05:00,120.99,121.01,120.92,120.93,5882.0,108.1096,108.1275,108.047,108.056,5882.0
2021-07-02 14:10:00,120.93,120.93,120.87,120.9,9686.0,108.056,108.056,108.0024,108.0292,9686.0
2021-07-02 14:15:00,120.9,120.93,120.88,120.92,3927.0,108.0292,108.056,108.0113,108.047,3927.0
2021-07-02 14:20:00,120.93,121.03,120.93,121.02,4933.0,108.056,108.1453,108.056,108.1364,4933.0
2021-07-02 14:25:00,121.03,121.04,120.98,120.99,4760.0,108.1453,108.1543,108.1006,108.1096,4760.0
2021-07-02 14:30:00,120.96,120.99,120.89,120.98,4278.0,108.0828,108.1096,108.0202,108.1006,4278.0
2021-07-02 14:35:00,120.97,121.04,120.97,121.02,4601.0,108.0917,108.1543,108.0917,108.1364,4601.0
2021-07-02 14:40:00,121.02,121.06,120.99,121.06,5694.0,108.1364,108.1721,108.1096,108.1721,5694.0
2021-07-02 14:45:00,121.05,121.06,120.94,120.96,5391.0,108.1632,108.1721,108.0649,108.0828,5391.0
2021-07-02 14:50:00,120.96,121.1,120.96,121.05,8699.0,108.0828,108.2079,108.0828,108.1632,8699.0
2021-07-02 14:55:00,121.09,121.16,121.03,121.14,22063.0,108.1989,108.2615,108.1453,108.2436,22063.0
2021-07-02 15:00:00,121.13,121.15,121.08,121.09,10136.0,108.2347,108.2526,108.19,108.1989,10136.0
2021-07-02 15:05:00,121.09,121.12,121.05,121.09,11764.0,108.1989,108.2257,108.1632,108.1989,11764.0
2021-07-02 15:10:00,121.08,121.08,120.91,120.92,13385.0,108.19,108.19,108.0381,108.047,13385.0
2021-07-02 15:15:00,120.92,120.94,120.72,120.77,18559.0,108.047,108.0649,107.8683,107.913,18559.0
2021-07-02 15:20:00,120.78,120.9,120.75,120.79,11333.0,107.9219,108.0292,107.8951,107.9309,11333.0
2021-07-02 15:25:00,120.8,120.9,120.76,120.85,19904.0,107.9398,108.0292,107.9041,107.9845,19904.0
2021-07-02 15:30:00,120.88,120.92,120.54,120.61,18529.0,108.0113,108.047,107.7075,107.77,18529.0
2021-07-02 15:35:00,120.62,120.84,120.57,120.78,19789.0,107.779,107.9756,107.7343,107.9219,19789.0
2021-07-02 15:40:00,120.85,120.91,120.75,120.75,14547.0,107.9845,108.0381,107.8951,107.8951,14547.0
2021-07-02 15:45:00,120.74,120.87,120.69,120.8,21524.0,107.8862,108.0024,107.8415,107.9398,21524.0
2021-07-02 15:50:00,120.81,121.13,120.8,121.02,44189.0,107.9487,108.2347,107.9398,108.1364,44189.0
2021-07-02 15:55:00,121.02,121.09,120.84,121.03,124544.0,108.1364,108.1989,107.9756,108.1453,124544.0
2021-07-06 09:30:00,121.26,121.26,120.65,120.7,46373.0,108.3508,108.3508,107.8058,107.8505,46373.0
2021-07-06 09:35:00,120.74,120.76,120.42,120.47,20498.0,107.8862,107.9041,107.6003,107.6449,20498.0
2021-07-06 09:40:00,120.48,120.48,120.26,120.45,7356.0,107.6539,107.6539,107.4573,107.6271,7356.0
2021-07-06 09:45:00,120.42,120.44,120.33,120.36,7976.0,107.6003,107.6181,107.5198,107.5467,7976.0
2021-07-06 09:50:00,120.35,120.35,120.24,120.33,9040.0,107.5377,107.5377,107.4394,107.5198,9040.0
2021-07-06 09:55:00,120.36,120.45,120.32,120.42,5661.0,107.5467,107.6271,107.5109,107.6003,5661.0
2021-07-06 10:00:00,120.45,120.68,120.42,120.6,7748.0,107.6271,107.8326,107.6003,107.7611,7748.0
2021-07-06 10:05:00,120.64,120.73,120.52,120.66,8215.0,107.7968,107.8773,107.6896,107.8147,8215.0
2021-07-06 10:10:00,120.69,120.69,120.25,120.43,12329.0,107.8415,107.8415,107.4484,107.6092,12329.0
2021-07-06 10:15:00,120.45,120.63,120.35,120.62,4431.0,107.6271,107.7879,107.5377,107.779,4431.0
2021-07-06 10:20:00,120.59,120.64,120.41,120.63,26044.0,107.7522,107.7968,107.5913,107.7879,26044.0
2021-07-06 10:25:00,120.63,120.84,120.63,120.77,3498.0,107.7879,107.9756,107.7879,107.913,3498.0
2021-07-06 10:30:00,120.8,120.8,120.55,120.64,4729.0,107.9398,107.9398,107.7164,107.7968,4729.0
2021-07-06 10:35:00,120.67,120.83,120.63,120.83,10693.0,107.8237,107.9666,107.7879,107.9666,10693.0
2021-07-06 10:40:00,120.86,121.09,120.85,121.02,6290.0,107.9934,108.1989,107.9845,108.1364,6290.0
2021-07-06 10:45:00,121.05,121.08,120.84,120.89,10560.0,108.1632,108.19,107.9756,108.0202,10560.0
2021-07-06 10:50:00,120.89,121.01,120.85,120.98,4273.0,108.0202,108.1275,107.9845,108.1006,4273.0
2021-07-06 10:55:00,120.97,120.99,120.78,120.84,9137.0,108.0917,108.1096,107.9219,107.9756,9137.0
2021-07-06 11:00:00,120.84,120.86,120.78,120.78,8367.0,107.9756,107.9934,107.9219,107.9219,8367.0
2021-07-06 11:05:00,120.76,120.93,120.74,120.93,15788.0,107.9041,108.056,107.8862,108.056,15788.0
2021-07-06 11:10:00,120.92,120.94,120.83,120.84,10968.0,108.047,108.0649,107.9666,107.9756,10968.0
2021-07-06 11:15:00,120.84,120.98,120.74,120.76,9899.0,107.9756,108.1006,107.8862,107.9041,9899.0
2021-07-06 11:20:00,120.77,120.79,120.65,120.65,8666.0,107.913,107.9309,107.8058,107.8058,8666.0
2021-07-06 11:25:00,120.66,120.9,120.63,120.87,9207.0,107.8147,108.0292,107.7879,108.0024,9207.0
2021-07-06 11:30:00,120.89,120.89,120.8,120.87,16076.0,108.0202,108.0202,107.9398,108.0024,16076.0
2021-07-06 11:35:00,120.88,120.92,120.82,120.86,29653.0,108.0113,108.047,107.9577,107.9934,29653.0
2021-07-06 11:40:00,120.86,120.93,120.82,120.91,10708.0,107.9934,108.056,107.9577,108.0381,10708.0
2021-07-06 11:45:00,120.9,120.92,120.77,120.92,11369.0,108.0292,108.047,107.913,108.047,11369.0
2021-07-06 11:50:00,120.92,121.0,120.88,120.96,25503.0,108.047,108.1185,108.0113,108.0828,25503.0
2021-07-06 11:55:00,120.97,121.07,120.91,121.03,15388.0,108.0917,108.1811,108.0381,108.1453,15388.0
2021-07-06 12:00:00,121.02,121.1,120.95,121.1,5906.0,108.1364,108.2079,108.0738,108.2079,5906.0
2021-07-06 12:05:00,121.14,121.2,121.08,121.1,3860.0,108.2436,108.2972,108.19,108.2079,3860.0
2021-07-06 12:10:00,121.1,121.28,121.08,121.28,4824.0,108.2079,108.3687,108.19,108.3687,4824.0
2021-07-06 12:15:00,121.28,121.3,121.18,121.24,5573.0,108.3687,108.3866,108.2794,108.333,5573.0
2021-07-06 12:20:00,121.25,121.36,121.19,121.35,8407.0,108.3419,108.4402,108.2883,108.4313,8407.0
2021-07-06 12:25:00,121.36,121.42,121.3,121.4,6394.0,108.4402,108.4938,108.3866,108.4759,6394.0
2021-07-06 12:30:00,121.39,121.41,121.31,121.36,6734.0,108.467,108.4849,108.3955,108.4402,6734.0
2021-07-06 12:35:00,121.4,121.47,121.39,121.45,5300.0,108.4759,108.5385,108.467,108.5206,5300.0
2021-07-06 12:40:00,121.48,121.5,121.38,121.4,6238.0,108.5474,108.5653,108.4581,108.4759,6238.0
2021-07-06 12:45:00,121.41,121.46,121.36,121.4,4813.0,108.4849,108.5295,108.4402,108.4759,4813.0
2021-07-06 12:50:00,121.45,121.49,121.39,121.45,9847.0,108.5206,108.5564,108.467,108.5206,9847.0
2021-07-06 12:55:00,121.46,121.46,121.36,121.36,3641.0,108.5295,108.5295,108.4402,108.4402,3641.0
2021-07-06 13:00:00,121.39,121.49,121.37,121.47,5043.0,108.467,108.5564,108.4491,108.5385,5043.0
2021-07-06 13:05:00,121.47,121.54,121.43,121.53,16534.0,108.5385,108.601,108.5027,108.5921,16534.0
2021-07-06 13:10:00,121.52,121.53,121.46,121.48,6354.0,108.5832,108.5921,108.5295,108.5474,6354.0
2021-07-06 13:15:00,121.49,121.51,121.48,121.48,6710.0,108.5564,108.5742,108.5474,108.5474,6710.0
2021-07-06 13:20:00,121.48,121.52,121.44,121.51,9513.0,108.5474,108.5832,108.5117,108.5742,9513.0
2021-07-06 13:25:00,121.51,121.53,121.2,121.21,12185.0,108.5742,108.5921,108.2972,108.3062,12185.0
2021-07-06 13:30:00,121.2,121.2,121.05,121.05,20091.0,108.2972,108.2972,108.1632,108.1632,20091.0
2021-07-06 13:35:00,121.03,121.09,121.02,121.03,11143.0,108.1453,108.1989,108.1364,108.1453,11143.0
2021-07-06 13:40:00,121.04,121.2,120.99,121.19,14645.0,108.1543,108.2972,108.1096,108.2883,14645.0
2021-07-06 13:45:00,121.21,121.4,121.21,121.39,8904.0,108.3062,108.4759,108.3062,108.467,8904.0
2021-07-06 13:50:00,121.38,121.54,121.35,121.46,10674.0,108.4581,108.601,108.4313,108.5295,10674.0
2021-07-06 13:55:00,121.45,121.5,121.44,121.49,6952.0,108.5206,108.5653,108.5117,108.5564,6952.0
2021-07-06 14:00:00,121.49,121.62,121.47,121.6,8080.0,108.5564,108.6725,108.5385,108.6546,8080.0
2021-07-06 14:05:00,121.63,121.7,121.56,121.7,6701.0,108.6815,108.744,108.6189,108.744,6701.0
2021-07-06 14:10:00,121.68,121.78,121.65,121.77,8486.0,108.7261,108.8155,108.6993,108.8065,8486.0
2021-07-06 14:15:00,121.78,121.78,121.7,121.77,10400.0,108.8155,108.8155,108.744,108.8065,10400.0
2021-07-06 14:20:00,121.78,121.82,121.72,121.72,6271.0,108.8155,108.8512,108.7619,108.7619,6271.0
2021-07-06 14:25:00,121.72,121.79,121.68,121.77,5809.0,108.7619,108.8244,108.7261,108.8065,5809.0
2021-07-06 14:30:00,121.82,121.89,121.81,121.85,10019.0,108.8512,108.9138,108.8423,108.878,10019.0
2021-07-06 14:35:00,121.86,121.92,121.78,121.88,6718.0,108.887,108.9406,108.8155,108.9048,6718.0
2021-07-06 14:40:00,121.86,121.86,121.63,121.66,9492.0,108.887,108.887,108.6815,108.7083,9492.0
2021-07-06 14:45:00,121.65,121.69,121.53,121.56,12528.0,108.6993,108.7351,108.5921,108.6189,12528.0
2021-07-06 14:50:00,121.58,121.58,121.36,121.37,25439.0,108.6368,108.6368,108.4402,108.4491,25439.0
2021-07-06 14:55:00,121.38,121.48,121.33,121.39,12290.0,108.4581,108.5474,108.4134,108.467,12290.0
2021-07-06 15:00:00,121.43,121.44,121.33,121.39,13408.0,108.5027,108.5117,108.4134,108.467,13408.0
2021-07-06 15:05:00,121.4,121.57,121.37,121.54,37560.0,108.4759,108.6278,108.4491,108.601,37560.0
2021-07-06 15:10:00,121.5,121.53,121.47,121.51,11073.0,108.5653,108.5921,108.5385,108.5742,11073.0
2021-07-06 15:15:00,121.55,121.65,121.49,121.6,10886.0,108.61,108.6993,108.5564,108.6546,10886.0
2021-07-06 15:20:00,121.6,121.62,121.51,121.56,17834.0,108.6546,108.6725,108.5742,108.6189,17834.0
2021-07-06 15:25:00,121.57,121.61,121.55,121.56,43142.0,108.6278,108.6636,108.61,108.6189,43142.0
2021-07-06 15:30:00,121.57,121.65,121.47,121.49,40020.0,108.6278,108.6993,108.5385,108.5564,40020.0
2021-07-06 15:35:00,121.49,122.12,121.48,122.09,48966.0,108.5564,109.1193,108.5474,109.0925,48966.0
2021-07-06 15:40:00,122.09,122.31,122.07,122.31,55896.0,109.0925,109.2891,109.0746,109.2891,55896.0
2021-07-06 15:45:00,122.31,122.68,122.31,122.62,74464.0,109.2891,109.6197,109.2891,109.5661,74464.0
2021-07-06 15:50:00,122.61,122.71,122.45,122.57,68799.0,109.5571,109.6465,109.4142,109.5214,68799.0
2021-07-06 15:55:00,122.59,122.7,122.41,122.56,238943.0,109.5393,109.6375,109.3784,109.5124,238943.0
2021-07-07 09:30:00,122.64,122.8,121.87,122.07,62757.0,109.5839,109.7269,108.8959,109.0746,62757.0
2021-07-07 09:35:00,122.04,122.18,121.82,122.01,88335.0,109.0478,109.1729,108.8512,109.021,88335.0
2021-07-07 09:40:00,122.01,122.23,121.98,122.17,34195.0,109.021,109.2176,108.9942,109.164,34195.0
2021-07-07 09:45:00,122.1,122.72,122.1,122.57,16216.0,109.1014,109.6554,109.1014,109.5214,16216.0
2021-07-07 09:50:00,122.55,122.8,122.55,122.69,16911.0,109.5035,109.7269,109.5035,109.6286,16911.0
2021-07-07 09:55:00,122.67,123.17,122.65,123.09,18639.0,109.6107,110.0575,109.5929,109.986,18639.0
2021-07-07 10:00:00,123.16,123.48,123.13,123.42,27691.0,110.0486,110.3345,110.0218,110.2809,27691.0
2021-07-07 10:05:00,123.41,123.65,123.41,123.55,17285.0,110.272,110.4864,110.272,110.3971,17285.0
2021-07-07 10:10:00,123.58,123.58,123.23,123.38,70723.0,110.4239,110.4239,110.1111,110.2451,70723.0
2021-07-07 10:15:00,123.4,123.51,123.34,123.37,17531.0,110.263,110.3613,110.2094,110.2362,17531.0
2021-07-07 10:20:00,123.35,123.38,123.04,123.05,45861.0,110.2183,110.2451,109.9413,109.9503,45861.0
2021-07-07 10:25:00,123.06,123.41,123.01,123.29,58377.0,109.9592,110.272,109.9145,110.1647,58377.0
2021-07-07 10:30:00,123.34,123.42,123.11,123.14,16657.0,110.2094,110.2809,110.0039,110.0307,16657.0
2021-07-07 10:35:00,123.13,123.34,123.1,123.32,45051.0,110.0218,110.2094,109.995,110.1915,45051.0
2021-07-07 10:40:00,123.31,123.36,123.18,123.23,11230.0,110.1826,110.2273,110.0664,110.1111,11230.0
2021-07-07 10:45:00,123.22,123.44,123.14,123.35,9680.0,110.1022,110.2988,110.0307,110.2183,9680.0
2021-07-07 10:50:00,123.36,123.61,123.35,123.41,26623.0,110.2273,110.4507,110.2183,110.272,26623.0
2021-07-07 10:55:00,123.37,123.58,123.37,123.58,8007.0,110.2362,110.4239,110.2362,110.4239,8007.0
2021-07-07 11:00:00,123.59,123.66,123.54,123.56,11404.0,110.4328,110.4953,110.3881,110.406,11404.0
2021-07-07 11:05:00,123.54,123.59,123.38,123.45,14407.0,110.3881,110.4328,110.2451,110.3077,14407.0
2021-07-07 11:10:00,123.43,123.48,123.22,123.25,15992.0,110.2898,110.3345,110.1022,110.129,15992.0
2021-07-07 11:15:00,123.25,123.26,123.04,123.08,12556.0,110.129,110.1379,109.9413,109.9771,12556.0
2021-07-07 11:20:00,123.08,123.09,122.87,122.87,44774.0,109.9771,109.986,109.7894,109.7894,44774.0
2021-07-07 11:25:00,122.84,123.04,122.77,122.99,35421.0,109.7626,109.9413,109.7001,109.8967,35421.0
2021-07-07 11:30:00,122.97,123.14,122.93,123.07,27673.0,109.8788,110.0307,109.8431,109.9682,27673.0
2021-07-07 11:35:00,123.08,123.28,123.08,123.16,11245.0,109.9771,110.1558,109.9771,110.0486,11245.0
2021-07-07 11:40:00,123.2,123.25,123.07,123.24,36244.0,110.0843,110.129,109.9682,110.1201,36244.0
2021-07-07 11:45:00,123.26,123.31,123.19,123.28,6046.0,110.1379,110.1826,110.0754,110.1558,6046.0
2021-07-07 11:50:00,123.31,123.32,123.04,123.07,42698.0,110.1826,110.1915,109.9413,109.9682,42698.0
2021-07-07 11:55:00,123.07,123.13,122.98,123.07,47494.0,109.9682,110.0218,109.8877,109.9682,47494.0
2021-07-07 12:00:00,123.08,123.33,123.08,123.26,7797.0,109.9771,110.2005,109.9771,110.1379,7797.0
2021-07-07 12:05:00,123.24,123.37,123.18,123.37,13400.0,110.1201,110.2362,110.0664,110.2362,13400.0
2021-07-07 12:10:00,123.37,123.62,123.37,123.6,15023.0,110.2362,110.4596,110.2362,110.4417,15023.0
2021-07-07 12:15:00,123.62,123.68,123.55,123.66,10124.0,110.4596,110.5132,110.3971,110.4953,10124.0
2021-07-07 12:20:00,123.69,123.72,123.49,123.58,16889.0,110.5221,110.549,110.3434,110.4239,16889.0
2021-07-07 12:25:00,123.59,123.7,123.53,123.7,7862.0,110.4328,110.5311,110.3792,110.5311,7862.0
2021-07-07 12:30:00,123.7,123.71,123.61,123.68,8316.0,110.5311,110.54,110.4507,110.5132,8316.0
2021-07-07 12:35:00,123.67,123.68,123.56,123.56,9073.0,110.5043,110.5132,110.406,110.406,9073.0
2021-07-07 12:40:00,123.56,123.65,123.55,123.59,10279.0,110.406,110.4864,110.3971,110.4328,10279.0
2021-07-07 12:45:00,123.6,123.64,123.57,123.61,6286.0,110.4417,110.4775,110.4149,110.4507,6286.0
2021-07-07 12:50:00,123.61,123.73,123.57,123.68,7361.0,110.4507,110.5579,110.4149,110.5132,7361.0
2021-07-07 12:55:00,123.68,123.73,123.64,123.73,8815.0,110.5132,110.5579,110.4775,110.5579,8815.0
2021-07-07 13:00:00,123.7,123.7,123.59,123.64,5918.0,110.5311,110.5311,110.4328,110.4775,5918.0
2021-07-07 13:05:00,123.63,123.69,123.62,123.67,13847.0,110.4685,110.5221,110.4596,110.5043,13847.0
2021-07-07 13:10:00,123.62,123.67,123.6,123.62,11526.0,110.4596,110.5043,110.4417,110.4596,11526.0
2021-07-07 13:15:00,123.61,123.65,123.56,123.61,6344.0,110.4507,110.4864,110.406,110.4507,6344.0
2021-07-07 13:20:00,123.62,123.64,123.53,123.55,9421.0,110.4596,110.4775,110.3792,110.3971,9421.0
2021-07-07 13:25:00,123.55,123.56,123.51,123.53,9931.0,110.3971,110.406,110.3613,110.3792,9931.0
2021-07-07 13:30:00,123.55,123.55,123.47,123.5,8990.0,110.3971,110.3971,110.3256,110.3524,8990.0
2021-07-07 13:35:00,123.5,123.57,123.47,123.57,6309.0,110.3524,110.4149,110.3256,110.4149,6309.0
2021-07-07 13:40:00,123.55,123.58,123.5,123.5,8741.0,110.3971,110.4239,110.3524,110.3524,8741.0
2021-07-07 13:45:00,123.52,123.71,123.52,123.7,8705.0,110.3702,110.54,110.3702,110.5311,8705.0
2021-07-07 13:50:00,123.71,123.91,123.71,123.8,12874.0,110.54,110.7187,110.54,110.6204,12874.0
2021-07-07 13:55:00,123.8,123.81,123.61,123.61,8172.0,110.6204,110.6294,110.4507,110.4507,8172.0
2021-07-07 14:00:00,123.64,123.76,123.57,123.69,12088.0,110.4775,110.5847,110.4149,110.5221,12088.0
2021-07-07 14:05:00,123.73,123.73,123.52,123.56,9033.0,110.5579,110.5579,110.3702,110.406,9033.0
2021-07-07 14:10:00,123.55,123.57,123.46,123.48,30677.0,110.3971,110.4149,110.3166,110.3345,30677.0
2021-07-07 14:15:00,123.51,123.55,123.47,123.54,16122.0,110.3613,110.3971,110.3256,110.3881,16122.0
2021-07-07 14:20:00,123.54,123.54,123.39,123.47,10860.0,110.3881,110.3881,110.2541,110.3256,10860.0
2021-07-07 14:25:00,123.49,123.58,123.47,123.54,10058.0,110.3434,110.4239,110.3256,110.3881,10058.0
2021-07-07 14:30:00,123.53,123.69,123.5,123.61,11663.0,110.3792,110.5221,110.3524,110.4507,11663.0
2021-07-07 14:35:00,123.62,123.75,123.6,123.71,13924.0,110.4596,110.5758,110.4417,110.54,13924.0
2021-07-07 14:40:00,123.68,123.77,123.6,123.74,14432.0,110.5132,110.5936,110.4417,110.5668,14432.0
2021-07-07 14:45:00,123.74,123.84,123.69,123.84,13278.0,110.5668,110.6562,110.5221,110.6562,13278.0
2021-07-07 14:50:00,123.83,123.85,123.75,123.77,13203.0,110.6472,110.6651,110.5758,110.5936,13203.0
2021-07-07 14:55:00,123.8,123.88,123.79,123.84,13136.0,110.6204,110.6919,110.6115,110.6562,13136.0
2021-07-07 15:00:00,123.84,123.94,123.83,123.93,14875.0,110.6562,110.7455,110.6472,110.7366,14875.0
2021-07-07 15:05:00,123.93,123.94,123.74,123.82,14909.0,110.7366,110.7455,110.5668,110.6383,14909.0
2021-07-07 15:10:00,123.84,123.84,123.72,123.73,16505.0,110.6562,110.6562,110.549,110.5579,16505.0
2021-07-07 15:15:00,123.73,123.76,123.66,123.76,15325.0,110.5579,110.5847,110.4953,110.5847,15325.0
2021-07-07 15:20:00,123.77,123.8,123.69,123.71,20075.0,110.5936,110.6204,110.5221,110.54,20075.0
2021-07-07 15:25:00,123.73,123.75,123.62,123.65,33196.0,110.5579,110.5758,110.4596,110.4864,33196.0
2021-07-07 15:30:00,123.66,123.81,123.65,123.79,31276.0,110.4953,110.6294,110.4864,110.6115,31276.0
2021-07-07 15:35:00,123.8,123.82,123.52,123.53,31472.0,110.6204,110.6383,110.3702,110.3792,31472.0
2021-07-07 15:40:00,123.54,123.63,123.43,123.49,31593.0,110.3881,110.4685,110.2898,110.3434,31593.0
2021-07-07 15:45:00,123.48,123.5,123.32,123.33,52837.0,110.3345,110.3524,110.1915,110.2005,52837.0
2021-07-07 15:50:00,123.34,123.53,123.33,123.37,104296.0,110.2094,110.3792,110.2005,110.2362,104296.0
2021-07-07 15:55:00,123.37,123.42,123.16,123.28,198488.0,110.2362,110.2809,110.0486,110.1558,198488.0
2021-07-08 09:30:00,122.64,123.09,122.5,122.83,65180.0,109.5839,109.986,109.4588,109.7537,65180.0
2021-07-08 09:35:00,122.89,123.31,122.83,123.27,34207.0,109.8073,110.1826,109.7537,110.1469,34207.0
2021-07-08 09:40:00,123.27,123.32,122.75,122.81,27133.0,110.1469,110.1915,109.6822,109.7358,27133.0
2021-07-08 09:45:00,122.8,123.48,122.75,123.43,21951.0,109.7269,110.3345,109.6822,110.2898,21951.0
2021-07-08 09:50:00,123.38,123.49,123.2,123.27,9976.0,110.2451,110.3434,110.0843,110.1469,9976.0
2021-07-08 09:55:00,123.31,123.4,123.2,123.4,12432.0,110.1826,110.263,110.0843,110.263,12432.0
2021-07-08 10:00:00,123.41,123.5,123.16,123.38,17206.0,110.272,110.3524,110.0486,110.2451,17206.0
2021-07-08 10:05:00,123.35,123.36,123.12,123.33,14408.0,110.2183,110.2273,110.0128,110.2005,14408.0
2021-07-08 10:10:00,123.26,123.41,123.26,123.27,8159.0,110.1379,110.272,110.1379,110.1469,8159.0
2021-07-08 10:15:00,123.23,123.25,123.06,123.07,10310.0,110.1111,110.129,109.9592,109.9682,10310.0
2021-07-08 10:20:00,123.06,123.18,123.0,123.12,7436.0,109.9592,110.0664,109.9056,110.0128,7436.0
2021-07-08 10:25:00,123.17,123.35,123.06,123.33,10260.0,110.0575,110.2183,109.9592,110.2005,10260.0
2021-07-08 10:30:00,123.33,123.33,123.05,123.07,8545.0,110.2005,110.2005,109.9503,109.9682,8545.0
2021-07-08 10:35:00,123.07,123.09,122.8,122.86,9527.0,109.9682,109.986,109.7269,109.7805,9527.0
2021-07-08 10:40:00,122.85,122.92,122.71,122.88,23217.0,109.7716,109.8341,109.6465,109.7984,23217.0
2021-07-08 10:45:00,122.87,122.87,122.72,122.83,12773.0,109.7894,109.7894,109.6554,109.7537,12773.0
2021-07-08 10:50:00,122.81,123.14,122.77,123.07,11374.0,109.7358,110.0307,109.7001,109.9682,11374.0
2021-07-08 10:55:00,123.06,123.2,122.98,123.16,18403.0,109.9592,110.0843,109.8877,110.0486,18403.0
2021-07-08 11:00:00,123.15,123.21,122.97,123.0,10451.0,110.0396,110.0932,109.8788,109.9056,10451.0
2021-07-08 11:05:00,123.01,123.13,122.91,123.12,14423.0,109.9145,110.0218,109.8252,110.0128,14423.0
2021-07-08 11:10:00,123.13,123.18,123.06,123.11,9216.0,110.0218,110.0664,109.9592,110.0039,9216.0
2021-07-08 11:15:00,123.12,123.43,123.09,123.43,13894.0,110.0128,110.2898,109.986,110.2898,13894.0
2021-07-08 11:20:00,123.48,123.71,123.44,123.7,6744.0,110.3345,110.54,110.2988,110.5311,6744.0
2021-07-08 11:25:00,123.7,123.8,123.61,123.64,9871.0,110.5311,110.6204,110.4507,110.4775,9871.0
2021-07-08 11:30:00,123.61,123.68,123.53,123.68,9942.0,110.4507,110.5132,110.3792,110.5132,9942.0
2021-07-08 11:35:00,123.66,123.8,123.59,123.77,10499.0,110.4953,110.6204,110.4328,110.5936,10499.0
2021-07-08 11:40:00,123.76,123.87,123.72,123.81,6410.0,110.5847,110.683,110.549,110.6294,6410.0
2021-07-08 11:45:00,123.81,123.88,123.8,123.85,8476.0,110.6294,110.6919,110.6204,110.6651,8476.0
2021-07-08 11:50:00,123.86,123.88,123.65,123.65,9600.0,110.674,110.6919,110.4864,110.4864,9600.0
2021-07-08 11:55:00,123.64,123.83,123.63,123.68,8403.0,110.4775,110.6472,110.4685,110.5132,8403.0
2021-07-08 12:00:00,123.68,123.72,123.53,123.53,10325.0,110.5132,110.549,110.3792,110.3792,10325.0
2021-07-08 12:05:00,123.51,123.55,123.43,123.44,16325.0,110.3613,110.3971,110.2898,110.2988,16325.0
2021-07-08 12:10:00,123.41,123.41,123.23,123.24,9469.0,110.272,110.272,110.1111,110.1201,9469.0
2021-07-08 12:15:00,123.23,123.39,123.23,123.34,13151.0,110.1111,110.2541,110.1111,110.2094,13151.0
2021-07-08 12:20:00,123.32,123.41,123.28,123.4,8824.0,110.1915,110.272,110.1558,110.263,8824.0
2021-07-08 12:25:00,123.4,123.51,123.37,123.48,5717.0,110.263,110.3613,110.2362,110.3345,5717.0
2021-07-08 12:30:00,123.44,123.48,123.37,123.38,9949.0,110.2988,110.3345,110.2362,110.2451,9949.0
2021-07-08 12:35:00,123.36,123.45,123.3,123.44,6331.0,110.2273,110.3077,110.1737,110.2988,6331.0
2021-07-08 12:40:00,123.44,123.48,123.33,123.44,9869.0,110.2988,110.3345,110.2005,110.2988,9869.0
2021-07-08 12:45:00,123.46,123.48,123.33,123.33,5240.0,110.3166,110.3345,110.2005,110.2005,5240.0
2021-07-08 12:50:00,123.33,123.39,123.29,123.39,6108.0,110.2005,110.2541,110.1647,110.2541,6108.0
2021-07-08 12:55:00,123.38,123.41,123.32,123.32,5237.0,110.2451,110.272,110.1915,110.1915,5237.0
2021-07-08 13:00:00,123.33,123.35,123.2,123.25,26282.0,110.2005,110.2183,110.0843,110.129,26282.0
2021-07-08 13:05:00,123.28,123.29,123.21,123.21,4112.0,110.1558,110.1647,110.0932,110.0932,4112.0
2021-07-08 13:10:00,123.15,123.15,123.04,123.06,6181.0,110.0396,110.0396,109.9413,109.9592,6181.0
2021-07-08 13:15:00,123.05,123.12,123.04,123.12,20981.0,109.9503,110.0128,109.9413,110.0128,20981.0
2021-07-08 13:20:00,123.1,123.15,123.08,123.13,6871.0,109.995,110.0396,109.9771,110.0218,6871.0
2021-07-08 13:25:00,123.13,123.27,123.12,123.22,10639.0,110.0218,110.1469,110.0128,110.1022,10639.0
2021-07-08 13:30:00,123.21,123.33,123.19,123.29,8217.0,110.0932,110.2005,110.0754,110.1647,8217.0
2021-07-08 13:35:00,123.29,123.44,123.29,123.42,6483.0,110.1647,110.2988,110.1647,110.2809,6483.0
2021-07-08 13:40:00,123.41,123.52,123.4,123.49,4388.0,110.272,110.3702,110.263,110.3434,4388.0
2021-07-08 13:45:00,123.48,123.49,123.39,123.39,9274.0,110.3345,110.3434,110.2541,110.2541,9274.0
2021-07-08 13:50:00,123.39,123.48,123.35,123.37,5986.0,110.2541,110.3345,110.2183,110.2362,5986.0
2021-07-08 13:55:00,123.37,123.39,123.3,123.31,4668.0,110.2362,110.2541,110.1737,110.1826,4668.0
2021-07-08 14:00:00,123.31,123.34,123.23,123.25,8421.0,110.1826,110.2094,110.1111,110.129,8421.0
2021-07-08 14:05:00,123.26,123.28,123.19,123.25,7508.0,110.1379,110.1558,110.0754,110.129,7508.0
2021-07-08 14:10:00,123.24,123.24,123.12,123.13,12248.0,110.1201,110.1201,110.0128,110.0218,12248.0
2021-07-08 14:15:00,123.18,123.2,123.06,123.14,6173.0,110.0664,110.0843,109.9592,110.0307,6173.0
2021-07-08 14:20:00,123.16,123.19,123.11,123.12,7838.0,110.0486,110.0754,110.0039,110.0128,7838.0
2021-07-08 14:25:00,123.1,123.21,123.01,123.21,15271.0,109.995,110.0932,109.9145,110.0932,15271.0
2021-07-08 14:30:00,123.21,123.25,123.13,123.14,14645.0,110.0932,110.129,110.0218,110.0307,14645.0
2021-07-08 14:35:00,123.1,123.12,123.01,123.01,8251.0,109.995,110.0128,109.9145,109.9145,8251.0
2021-07-08 14:40:00,123.03,123.05,122.95,122.97,9744.0,109.9324,109.9503,109.8609,109.8788,9744.0
2021-07-08 14:45:00,122.96,122.96,122.83,122.89,7350.0,109.8699,109.8699,109.7537,109.8073,7350.0
2021-07-08 14:50:00,122.89,122.9,122.81,122.88,10951.0,109.8073,109.8162,109.7358,109.7984,10951.0
2021-07-08 14:55:00,122.89,123.0,122.88,122.97,23848.0,109.8073,109.9056,109.7984,109.8788,23848.0
2021-07-08 15:00:00,122.98,123.16,122.98,123.14,7706.0,109.8877,110.0486,109.8877,110.0307,7706.0
2021-07-08 15:05:00,123.13,123.17,123.08,123.16,5448.0,110.0218,110.0575,109.9771,110.0486,5448.0
2021-07-08 15:10:00,123.16,123.16,123.08,123.08,6711.0,110.0486,110.0486,109.9771,109.9771,6711.0
2021-07-08 15:15:00,123.08,123.08,122.92,123.03,8553.0,109.9771,109.9771,109.8341,109.9324,8553.0
2021-07-08 15:20:00,123.04,123.22,123.0,123.19,10440.0,109.9413,110.1022,109.9056,110.0754,10440.0
2021-07-08 15:25:00,123.18,123.18,123.02,123.03,10226.0,110.0664,110.0664,109.9235,109.9324,10226.0
2021-07-08 15:30:00,123.03,123.05,122.83,122.89,15364.0,109.9324,109.9503,109.7537,109.8073,15364.0
2021-07-08 15:35:00,122.88,123.02,122.88,122.99,21290.0,109.7984,109.9235,109.7984,109.8967,21290.0
2021-07-08 15:40:00,122.98,122.98,122.76,122.84,28304.0,109.8877,109.8877,109.6912,109.7626,28304.0
2021-07-08 15:45:00,122.85,122.94,122.78,122.78,20330.0,109.7716,109.852,109.709,109.709,20330.0
2021-07-08 15:50:00,122.79,123.02,122.68,123.0,52000.0,109.718,109.9235,109.6197,109.9056,52000.0
2021-07-08 15:55:00,123.02,123.14,122.89,123.12,102172.0,109.9235,110.0307,109.8073,110.0128,102172.0
2021-07-09 09:30:00,123.47,124.6,123.11,123.54,32281.0,110.3256,111.3353,110.0039,110.3881,32281.0
2021-07-09 09:35:00,123.59,123.76,123.56,123.74,4516.0,110.4328,110.5847,110.406,110.5668,4516.0
2021-07-09 09:40:00,123.73,123.86,123.58,123.58,11154.0,110.5579,110.674,110.4239,110.4239,11154.0
2021-07-09 09:45:00,123.56,123.56,123.24,123.39,6765.0,110.406,110.406,110.1201,110.2541,6765.0
2021-07-09 09:50:00,123.37,123.42,123.32,123.39,23215.0,110.2362,110.2809,110.1915,110.2541,23215.0
2021-07-09 09:55:00,123.4,123.46,123.34,123.37,9238.0,110.263,110.3166,110.2094,110.2362,9238.0
2021-07-09 10:00:00,123.37,123.62,123.33,123.62,31204.0,110.2362,110.4596,110.2005,110.4596,31204.0
2021-07-09 10:05:00,123.63,123.7,123.55,123.57,13750.0,110.4685,110.5311,110.3971,110.4149,13750.0
2021-07-09 10:10:00,123.57,123.7,123.47,123.6,21782.0,110.4149,110.5311,110.3256,110.4417,21782.0
2021-07-09 10:15:00,123.58,123.75,123.55,123.75,5284.0,110.4239,110.5758,110.3971,110.5758,5284.0
2021-07-09 10:20:00,123.75,123.76,123.71,123.73,6846.0,110.5758,110.5847,110.54,110.5579,6846.0
2021-07-09 10:25:00,123.71,123.77,123.67,123.73,19436.0,110.54,110.5936,110.5043,110.5579,19436.0
2021-07-09 10:30:00,123.74,123.89,123.73,123.86,12069.0,110.5668,110.7009,110.5579,110.674,12069.0
2021-07-09 10:35:00,123.9,123.95,123.84,123.84,7933.0,110.7098,110.7545,110.6562,110.6562,7933.0
2021-07-09 10:40:00,123.86,123.86,123.59,123.72,18437.0,110.674,110.674,110.4328,110.549,18437.0
2021-07-09 10:45:00,123.73,123.77,123.7,123.73,16060.0,110.5579,110.5936,110.5311,110.5579,16060.0
2021-07-09 10:50:00,123.74,123.76,123.66,123.7,14722.0,110.5668,110.5847,110.4953,110.5311,14722.0
2021-07-09 10:55:00,123.7,123.79,123.5,123.53,11507.0,110.5311,110.6115,110.3524,110.3792,11507.0
2021-07-09 11:00:00,123.54,123.54,123.22,123.25,13092.0,110.3881,110.3881,110.1022,110.129,13092.0
2021-07-09 11:05:00,123.26,123.42,123.24,123.36,5925.0,110.1379,110.2809,110.1201,110.2273,5925.0
2021-07-09 11:10:00,123.39,123.39,123.24,123.32,6454.0,110.2541,110.2541,110.1201,110.1915,6454.0
2021-07-09 11:15:00,123.3,123.35,123.24,123.34,7836.0,110.1737,110.2183,110.1201,110.2094,7836.0
2021-07-09 11:20:00,123.34,123.39,123.22,123.28,11542.0,110.2094,110.2541,110.1022,110.1558,11542.0
2021-07-09 11:25:00,123.25,123.34,123.2,123.26,12465.0,110.129,110.2094,110.0843,110.1379,12465.0
2021-07-09 11:30:00,123.22,123.3,123.17,123.26,28122.0,110.1022,110.1737,110.0575,110.1379,28122.0
2021-07-09 11:35:00,123.25,123.25,123.16,123.2,32999.0,110.129,110.129,110.0486,110.0843,32999.0
2021-07-09 11:40:00,123.21,123.23,123.19,123.2,10604.0,110.0932,110.1111,110.0754,110.0843,10604.0
2021-07-09 11:45:00,123.19,123.22,123.04,123.05,16071.0,110.0754,110.1022,109.9413,109.9503,16071.0
2021-07-09 11:50:00,123.05,123.09,122.94,123.05,18117.0,109.9503,109.986,109.852,109.9503,18117.0
2021-07-09 11:55:00,123.05,123.12,123.02,123.03,8195.0,109.9503,110.0128,109.9235,109.9324,8195.0
2021-07-09 12:00:00,123.02,123.4,123.02,123.4,11417.0,109.9235,110.263,109.9235,110.263,11417.0
2021-07-09 12:05:00,123.41,123.56,123.38,123.53,9584.0,110.272,110.406,110.2451,110.3792,9584.0
2021-07-09 12:10:00,123.55,123.76,123.55,123.74,7232.0,110.3971,110.5847,110.3971,110.5668,7232.0
2021-07-09 12:15:00,123.71,123.97,123.69,123.96,15437.0,110.54,110.7723,110.5221,110.7634,15437.0
2021-07-09 12:20:00,123.97,124.03,123.91,123.99,16162.0,110.7723,110.826,110.7187,110.7902,16162.0
2021-07-09 12:25:00,123.98,124.06,123.9,123.94,11016.0,110.7813,110.8528,110.7098,110.7455,11016.0
2021-07-09 12:30:00,123.94,124.04,123.94,124.02,10540.0,110.7455,110.8349,110.7455,110.817,10540.0
2021-07-09 12:35:00,124.02,124.06,123.93,124.03,10704.0,110.817,110.8528,110.7366,110.826,10704.0
2021-07-09 12:40:00,124.04,124.14,124.03,124.14,8493.0,110.8349,110.9242,110.826,110.9242,8493.0
2021-07-09 12:45:00,124.15,124.23,124.1,124.14,10107.0,110.9332,111.0047,110.8885,110.9242,10107.0
2021-07-09 12:50:00,124.14,124.19,124.1,124.14,8815.0,110.9242,110.9689,110.8885,110.9242,8815.0
2021-07-09 12:55:00,124.14,124.22,124.1,124.21,41776.0,110.9242,110.9957,110.8885,110.9868,41776.0
2021-07-09 13:00:00,124.2,124.32,124.17,124.29,11491.0,110.9779,111.0851,110.951,111.0583,11491.0
2021-07-09 13:05:00,124.29,124.29,124.13,124.13,9850.0,111.0583,111.0583,110.9153,110.9153,9850.0
2021-07-09 13:10:00,124.14,124.14,124.08,124.1,7502.0,110.9242,110.9242,110.8706,110.8885,7502.0
2021-07-09 13:15:00,124.1,124.11,123.96,123.96,7364.0,110.8885,110.8974,110.7634,110.7634,7364.0
2021-07-09 13:20:00,123.99,124.02,123.97,124.01,11812.0,110.7902,110.817,110.7723,110.8081,11812.0
2021-07-09 13:25:00,124.0,124.08,123.99,124.06,5214.0,110.7991,110.8706,110.7902,110.8528,5214.0
2021-07-09 13:30:00,124.04,124.15,124.04,124.15,5070.0,110.8349,110.9332,110.8349,110.9332,5070.0
2021-07-09 13:35:00,124.14,124.21,124.12,124.15,8559.0,110.9242,110.9868,110.9064,110.9332,8559.0
2021-07-09 13:40:00,124.15,124.16,124.06,124.07,8490.0,110.9332,110.9421,110.8528,110.8617,8490.0
2021-07-09 13:45:00,124.07,124.22,124.06,124.2,12513.0,110.8617,110.9957,110.8528,110.9779,12513.0
2021-07-09 13:50:00,124.21,124.4,124.2,124.35,9532.0,110.9868,111.1566,110.9779,111.1119,9532.0
2021-07-09 13:55:00,124.37,124.46,124.36,124.38,22833.0,111.1298,111.2102,111.1208,111.1387,22833.0
2021-07-09 14:00:00,124.38,124.51,124.37,124.48,17317.0,111.1387,111.2549,111.1298,111.228,17317.0
2021-07-09 14:05:00,124.47,124.56,124.46,124.5,37371.0,111.2191,111.2995,111.2102,111.2459,37371.0
2021-07-09 14:10:00,124.51,124.65,124.49,124.63,37056.0,111.2549,111.3799,111.237,111.3621,37056.0
2021-07-09 14:15:00,124.63,124.74,124.55,124.57,72685.0,111.3621,111.4604,111.2906,111.3085,72685.0
2021-07-09 14:20:00,124.56,124.66,124.53,124.64,15190.0,111.2995,111.3889,111.2727,111.371,15190.0
2021-07-09 14:25:00,124.66,124.74,124.55,124.59,15677.0,111.3889,111.4604,111.2906,111.3263,15677.0
2021-07-09 14:30:00,124.61,124.68,124.59,124.6,14461.0,111.3442,111.4068,111.3263,111.3353,14461.0
2021-07-09 14:35:00,124.6,124.77,124.6,124.76,11085.0,111.3353,111.4872,111.3353,111.4782,11085.0
2021-07-09 14:40:00,124.75,124.83,124.73,124.8,10347.0,111.4693,111.5408,111.4514,111.514,10347.0
2021-07-09 14:45:00,124.85,124.86,124.82,124.85,15704.0,111.5587,111.5676,111.5318,111.5587,15704.0
2021-07-09 14:50:00,124.86,124.93,124.84,124.91,17322.0,111.5676,111.6301,111.5497,111.6123,17322.0
2021-07-09 14:55:00,124.91,124.94,124.86,124.91,13254.0,111.6123,111.6391,111.5676,111.6123,13254.0
2021-07-09 15:00:00,124.92,124.99,124.89,124.96,19751.0,111.6212,111.6838,111.5944,111.6569,19751.0
2021-07-09 15:05:00,124.96,125.01,124.92,125.0,17454.0,111.6569,111.7016,111.6212,111.6927,17454.0
2021-07-09 15:10:00,125.0,125.01,124.91,124.96,16276.0,111.6927,111.7016,111.6123,111.6569,16276.0
2021-07-09 15:15:00,124.96,125.0,124.91,124.92,14801.0,111.6569,111.6927,111.6123,111.6212,14801.0
2021-07-09 15:20:00,124.93,124.98,124.78,124.84,17382.0,111.6301,111.6748,111.4961,111.5497,17382.0
2021-07-09 15:25:00,124.83,125.04,124.8,125.02,16420.0,111.5408,111.7284,111.514,111.7106,16420.0
2021-07-09 15:30:00,125.02,125.09,124.97,125.09,25721.0,111.7106,111.7731,111.6659,111.7731,25721.0
2021-07-09 15:35:00,125.08,125.2,125.0,125.04,29016.0,111.7642,111.8714,111.6927,111.7284,29016.0
2021-07-09 15:40:00,125.05,125.21,125.05,125.15,26844.0,111.7374,111.8803,111.7374,111.8267,26844.0
2021-07-09 15:45:00,125.15,125.31,125.15,125.27,49748.0,111.8267,111.9697,111.8267,111.9339,49748.0
2021-07-09 15:50:00,125.28,125.44,125.26,125.42,70029.0,111.9429,112.0858,111.925,112.068,70029.0
2021-07-09 15:55:00,125.42,125.45,125.3,125.38,119435.0,112.068,112.0948,111.9607,112.0322,119435.0
2021-07-12 09:30:00,125.84,126.42,125.82,126.42,44551.0,112.4433,112.9615,112.4254,112.9615,44551.0
2021-07-12 09:35:00,126.43,126.55,126.08,126.37,20939.0,112.9705,113.0777,112.6577,112.9168,20939.0
2021-07-12 09:40:00,126.35,126.67,126.16,126.67,38577.0,112.899,113.1849,112.7292,113.1849,38577.0
2021-07-12 09:45:00,126.63,126.9,126.45,126.46,38374.0,113.1492,113.3904,112.9883,112.9973,38374.0
2021-07-12 09:50:00,126.45,126.45,126.13,126.16,49600.0,112.9883,112.9883,112.7024,112.7292,49600.0
2021-07-12 09:55:00,126.14,126.32,126.04,126.27,14343.0,112.7113,112.8722,112.622,112.8275,14343.0
2021-07-12 10:00:00,126.29,126.92,126.29,126.92,15553.0,112.8454,113.4083,112.8454,113.4083,15553.0
2021-07-12 10:05:00,126.92,126.96,126.73,126.82,30286.0,113.4083,113.444,113.2385,113.3189,30286.0
2021-07-12 10:10:00,126.8,126.94,126.75,126.8,20438.0,113.3011,113.4262,113.2564,113.3011,20438.0
2021-07-12 10:15:00,126.84,127.07,126.8,127.07,18450.0,113.3368,113.5423,113.3011,113.5423,18450.0
2021-07-12 10:20:00,127.09,127.14,126.91,127.01,15831.0,113.5602,113.6049,113.3994,113.4887,15831.0
2021-07-12 10:25:00,127.03,127.12,126.99,127.0,14461.0,113.5066,113.587,113.4708,113.4798,14461.0
2021-07-12 10:30:00,127.0,127.25,126.99,127.19,23019.0,113.4798,113.7032,113.4708,113.6495,23019.0
2021-07-12 10:35:00,127.18,127.25,127.13,127.25,13024.0,113.6406,113.7032,113.5959,113.7032,13024.0
2021-07-12 10:40:00,127.26,127.32,127.18,127.21,7964.0,113.7121,113.7657,113.6406,113.6674,7964.0
2021-07-12 10:45:00,127.18,127.19,126.98,126.98,17380.0,113.6406,113.6495,113.4619,113.4619,17380.0
2021-07-12 10:50:00,126.97,127.0,126.76,126.94,14594.0,113.453,113.4798,113.2653,113.4262,14594.0
2021-07-12 10:55:00,126.95,127.05,126.89,127.04,11694.0,113.4351,113.5244,113.3815,113.5155,11694.0
2021-07-12 11:00:00,127.08,127.08,126.69,126.74,10421.0,113.5513,113.5513,113.2028,113.2474,10421.0
2021-07-12 11:05:00,126.74,126.84,126.71,126.73,18367.0,113.2474,113.3368,113.2206,113.2385,18367.0
2021-07-12 11:10:00,126.72,126.85,126.71,126.74,33999.0,113.2296,113.3457,113.2206,113.2474,33999.0
2021-07-12 11:15:00,126.77,126.97,126.73,126.92,12497.0,113.2743,113.453,113.2385,113.4083,12497.0
2021-07-12 11:20:00,126.92,126.93,126.77,126.84,22015.0,113.4083,113.4172,113.2743,113.3368,22015.0
2021-07-12 11:25:00,126.84,127.01,126.77,126.98,17264.0,113.3368,113.4887,113.2743,113.4619,17264.0
2021-07-12 11:30:00,126.97,126.97,126.77,126.81,17717.0,113.453,113.453,113.2743,113.31,17717.0
2021-07-12 11:35:00,126.8,126.84,126.71,126.75,7471.0,113.3011,113.3368,113.2206,113.2564,7471.0
2021-07-12 11:40:00,126.75,126.76,126.66,126.67,7718.0,113.2564,113.2653,113.176,113.1849,7718.0
2021-07-12 11:45:00,126.66,126.72,126.59,126.63,11288.0,113.176,113.2296,113.1134,113.1492,11288.0
2021-07-12 11:50:00,126.63,126.77,126.56,126.74,11789.0,113.1492,113.2743,113.0866,113.2474,11789.0
2021-07-12 11:55:00,126.77,127.05,126.76,127.05,11060.0,113.2743,113.5244,113.2653,113.5244,11060.0
2021-07-12 12:00:00,127.07,127.13,127.06,127.09,11393.0,113.5423,113.5959,113.5334,113.5602,11393.0
2021-07-12 12:05:00,127.09,127.12,126.98,127.12,8502.0,113.5602,113.587,113.4619,113.587,8502.0
2021-07-12 12:10:00,127.11,127.12,126.98,127.0,9829.0,113.5781,113.587,113.4619,113.4798,9829.0
2021-07-12 12:15:00,127.0,127.0,126.76,126.76,8659.0,113.4798,113.4798,113.2653,113.2653,8659.0
2021-07-12 12:20:00,126.77,126.86,126.77,126.8,7119.0,113.2743,113.3547,113.2743,113.3011,7119.0
2021-07-12 12:25:00,126.81,126.96,126.77,126.95,11093.0,113.31,113.444,113.2743,113.4351,11093.0
2021-07-12 12:30:00,126.97,126.98,126.87,126.96,30403.0,113.453,113.4619,113.3636,113.444,30403.0
2021-07-12 12:35:00,126.94,127.02,126.89,127.02,16456.0,113.4262,113.4976,113.3815,113.4976,16456.0
2021-07-12 12:40:00,127.01,127.07,126.97,127.03,11745.0,113.4887,113.5423,113.453,113.5066,11745.0
2021-07-12 12:45:00,127.04,127.13,127.03,127.08,9615.0,113.5155,113.5959,113.5066,113.5513,9615.0
2021-07-12 12:50:00,127.07,127.12,127.03,127.12,10420.0,113.5423,113.587,113.5066,113.587,10420.0
2021-07-12 12:55:00,127.12,127.19,127.11,127.17,19575.0,113.587,113.6495,113.5781,113.6317,19575.0
2021-07-12 13:00:00,127.17,127.19,127.06,127.17,16286.0,113.6317,113.6495,113.5334,113.6317,16286.0
2021-07-12 13:05:00,127.16,127.24,127.16,127.2,9619.0,113.6227,113.6942,113.6227,113.6585,9619.0
2021-07-12 13:10:00,127.2,127.25,127.16,127.17,8139.0,113.6585,113.7032,113.6227,113.6317,8139.0
2021-07-12 13:15:00,127.17,127.18,127.05,127.1,7479.0,113.6317,113.6406,113.5244,113.5691,7479.0
2021-07-12 13:20:00,127.08,127.13,127.07,127.11,8036.0,113.5513,113.5959,113.5423,113.5781,8036.0
2021-07-12 13:25:00,127.12,127.25,127.12,127.24,8135.0,113.587,113.7032,113.587,113.6942,8135.0
2021-07-12 13:30:00,127.24,127.25,127.19,127.19,5480.0,113.6942,113.7032,113.6495,113.6495,5480.0
2021-07-12 13:35:00,127.2,127.24,127.14,127.22,11464.0,113.6585,113.6942,113.6049,113.6763,11464.0
2021-07-12 13:40:00,127.22,127.26,127.16,127.19,11162.0,113.6763,113.7121,113.6227,113.6495,11162.0
2021-07-12 13:45:00,127.17,127.17,127.0,127.03,23136.0,113.6317,113.6317,113.4798,113.5066,23136.0
2021-07-12 13:50:00,127.04,127.17,127.04,127.13,12907.0,113.5155,113.6317,113.5155,113.5959,12907.0
2021-07-12 13:55:00,127.11,127.13,126.99,127.03,13253.0,113.5781,113.5959,113.4708,113.5066,13253.0
2021-07-12 14:00:00,127.01,127.11,126.97,126.99,11462.0,113.4887,113.5781,113.453,113.4708,11462.0
2021-07-12 14:05:00,126.99,127.06,126.99,127.04,12691.0,113.4708,113.5334,113.4708,113.5155,12691.0
2021-07-12 14:10:00,127.01,127.06,126.99,127.04,13584.0,113.4887,113.5334,113.4708,113.5155,13584.0
2021-07-12 14:15:00,127.04,127.14,127.03,127.08,19758.0,113.5155,113.6049,113.5066,113.5513,19758.0
2021-07-12 14:20:00,127.09,127.34,127.09,127.32,21179.0,113.5602,113.7836,113.5602,113.7657,21179.0
2021-07-12 14:25:00,127.34,127.54,127.33,127.47,45436.0,113.7836,113.9623,113.7746,113.8997,45436.0
2021-07-12 14:30:00,127.45,127.51,127.41,127.45,19242.0,113.8819,113.9355,113.8461,113.8819,19242.0
2021-07-12 14:35:00,127.45,127.62,127.45,127.62,16210.0,113.8819,114.0338,113.8819,114.0338,16210.0
2021-07-12 14:40:00,127.64,127.82,127.63,127.71,39003.0,114.0516,114.2125,114.0427,114.1142,39003.0
2021-07-12 14:45:00,127.72,127.73,127.52,127.54,11687.0,114.1231,114.1321,113.9444,113.9623,11687.0
2021-07-12 14:50:00,127.53,127.68,127.52,127.56,18785.0,113.9533,114.0874,113.9444,113.9802,18785.0
2021-07-12 14:55:00,127.57,127.59,127.49,127.54,15722.0,113.9891,114.007,113.9176,113.9623,15722.0
2021-07-12 15:00:00,127.53,127.58,127.47,127.48,20215.0,113.9533,113.998,113.8997,113.9087,20215.0
2021-07-12 15:05:00,127.47,127.53,127.41,127.53,22536.0,113.8997,113.9533,113.8461,113.9533,22536.0
2021-07-12 15:10:00,127.54,127.57,127.5,127.54,17078.0,113.9623,113.9891,113.9265,113.9623,17078.0
2021-07-12 15:15:00,127.54,127.66,127.48,127.66,19782.0,113.9623,114.0695,113.9087,114.0695,19782.0
2021-07-12 15:20:00,127.65,127.68,127.51,127.52,19419.0,114.0606,114.0874,113.9355,113.9444,19419.0
2021-07-12 15:25:00,127.53,127.54,127.35,127.43,33811.0,113.9533,113.9623,113.7925,113.864,33811.0
2021-07-12 15:30:00,127.42,127.44,127.19,127.22,41974.0,113.8551,113.8729,113.6495,113.6763,41974.0
2021-07-12 15:35:00,127.22,127.39,127.21,127.31,46424.0,113.6763,113.8283,113.6674,113.7568,46424.0
2021-07-12 15:40:00,127.31,127.43,127.29,127.34,39914.0,113.7568,113.864,113.7389,113.7836,39914.0
2021-07-12 15:45:00,127.35,127.61,127.31,127.58,69557.0,113.7925,114.0248,113.7568,113.998,69557.0
2021-07-12 15:50:00,127.57,127.6,127.46,127.46,157788.0,113.9891,114.0159,113.8908,113.8908,157788.0
2021-07-12 15:55:00,127.47,127.69,127.38,127.42,228438.0,113.8997,114.0963,113.8193,113.8551,228438.0
2021-07-13 09:30:00,126.87,127.14,126.73,126.85,23834.0,113.3636,113.6049,113.2385,113.3457,23834.0
2021-07-13 09:35:00,126.96,126.96,126.41,126.47,12616.0,113.444,113.444,112.9526,113.0062,12616.0
2021-07-13 09:40:00,126.42,126.91,126.36,126.91,9029.0,112.9615,113.3994,112.9079,113.3994,9029.0
2021-07-13 09:45:00,126.92,126.92,126.55,126.78,10006.0,113.4083,113.4083,113.0777,113.2832,10006.0
2021-07-13 09:50:00,126.73,127.0,126.73,126.97,7901.0,113.2385,113.4798,113.2385,113.453,7901.0
2021-07-13 09:55:00,126.96,127.07,126.9,126.96,8421.0,113.444,113.5423,113.3904,113.444,8421.0
2021-07-13 10:00:00,126.98,127.06,126.95,127.03,9400.0,113.4619,113.5334,113.4351,113.5066,9400.0
2021-07-13 10:05:00,127.01,127.15,126.99,127.11,5022.0,113.4887,113.6138,113.4708,113.5781,5022.0
2021-07-13 10:10:00,127.08,127.19,127.07,127.13,5694.0,113.5513,113.6495,113.5423,113.5959,5694.0
2021-07-13 10:15:00,127.12,127.22,127.08,127.12,11330.0,113.587,113.6763,113.5513,113.587,11330.0
2021-07-13 10:20:00,127.12,127.15,126.95,126.95,10261.0,113.587,113.6138,113.4351,113.4351,10261.0
2021-07-13 10:25:00,126.95,127.06,126.91,127.05,8599.0,113.4351,113.5334,113.3994,113.5244,8599.0
2021-07-13 10:30:00,127.05,127.1,127.0,127.06,11764.0,113.5244,113.5691,113.4798,113.5334,11764.0
2021-07-13 10:35:00,127.04,127.27,127.03,127.24,4605.0,113.5155,113.721,113.5066,113.6942,4605.0
2021-07-13 10:40:00,127.22,127.22,127.1,127.12,4928.0,113.6763,113.6763,113.5691,113.587,4928.0
2021-07-13 10:45:00,127.13,127.22,127.1,127.22,5987.0,113.5959,113.6763,113.5691,113.6763,5987.0
2021-07-13 10:50:00,127.25,127.29,127.06,127.06,15961.0,113.7032,113.7389,113.5334,113.5334,15961.0
2021-07-13 10:55:00,127.09,127.12,127.0,127.05,12165.0,113.5602,113.587,113.4798,113.5244,12165.0
2021-07-13 11:00:00,127.0,127.0,126.84,126.86,7848.0,113.4798,113.4798,113.3368,113.3547,7848.0
2021-07-13 11:05:00,126.87,126.9,126.71,126.71,5371.0,113.3636,113.3904,113.2206,113.2206,5371.0
2021-07-13 11:10:00,126.74,126.84,126.74,126.82,4911.0,113.2474,113.3368,113.2474,113.3189,4911.0
2021-07-13 11:15:00,126.83,126.83,126.62,126.64,5484.0,113.3279,113.3279,113.1402,113.1581,5484.0
2021-07-13 11:20:00,126.65,126.69,126.51,126.69,7169.0,113.167,113.2028,113.0419,113.2028,7169.0
2021-07-13 11:25:00,126.67,126.73,126.66,126.68,5451.0,113.1849,113.2385,113.176,113.1938,5451.0
2021-07-13 11:30:00,126.57,126.85,126.57,126.83,5412.0,113.0955,113.3457,113.0955,113.3279,5412.0
2021-07-13 11:35:00,126.83,126.84,126.62,126.62,8345.0,113.3279,113.3368,113.1402,113.1402,8345.0
2021-07-13 11:40:00,126.58,126.6,126.52,126.54,9945.0,113.1045,113.1224,113.0509,113.0687,9945.0
2021-07-13 11:45:00,126.53,126.54,126.43,126.53,47966.0,113.0598,113.0687,112.9705,113.0598,47966.0
2021-07-13 11:50:00,126.52,126.86,126.51,126.79,16206.0,113.0509,113.3547,113.0419,113.2921,16206.0
2021-07-13 11:55:00,126.78,126.81,126.71,126.77,12432.0,113.2832,113.31,113.2206,113.2743,12432.0
2021-07-13 12:00:00,126.78,126.8,126.63,126.63,9510.0,113.2832,113.3011,113.1492,113.1492,9510.0
2021-07-13 12:05:00,126.65,126.71,126.63,126.67,3399.0,113.167,113.2206,113.1492,113.1849,3399.0
2021-07-13 12:10:00,126.66,126.68,126.6,126.64,3329.0,113.176,113.1938,113.1224,113.1581,3329.0
2021-07-13 12:15:00,126.64,126.65,126.54,126.65,6493.0,113.1581,113.167,113.0687,113.167,6493.0
2021-07-13 12:20:00,126.67,126.7,126.63,126.64,9955.0,113.1849,113.2117,113.1492,113.1581,9955.0
2021-07-13 12:25:00,126.62,126.63,126.52,126.54,3901.0,113.1402,113.1492,113.0509,113.0687,3901.0
2021-07-13 12:30:00,126.54,126.56,126.48,126.49,5241.0,113.0687,113.0866,113.0151,113.0241,5241.0
2021-07-13 12:35:00,126.53,126.53,126.4,126.4,9449.0,113.0598,113.0598,112.9436,112.9436,9449.0
2021-07-13 12:40:00,126.39,126.39,126.25,126.27,13667.0,112.9347,112.9347,112.8096,112.8275,13667.0
2021-07-13 12:45:00,126.29,126.32,126.2,126.31,11471.0,112.8454,112.8722,112.7649,112.8632,11471.0
2021-07-13 12:50:00,126.29,126.39,126.28,126.33,29009.0,112.8454,112.9347,112.8364,112.8811,29009.0
2021-07-13 12:55:00,126.33,126.36,126.27,126.31,6621.0,112.8811,112.9079,112.8275,112.8632,6621.0
2021-07-13 13:00:00,126.32,126.32,126.14,126.18,5600.0,112.8722,112.8722,112.7113,112.7471,5600.0
2021-07-13 13:05:00,126.16,126.22,126.14,126.14,5281.0,112.7292,112.7828,112.7113,112.7113,5281.0
2021-07-13 13:10:00,126.12,126.15,126.03,126.06,5998.0,112.6935,112.7203,112.613,112.6398,5998.0
2021-07-13 13:15:00,126.08,126.09,125.93,125.96,7686.0,112.6577,112.6666,112.5237,112.5505,7686.0
2021-07-13 13:20:00,125.97,126.12,125.97,126.09,6255.0,112.5594,112.6935,112.5594,112.6666,6255.0
2021-07-13 13:25:00,126.03,126.03,125.93,125.94,4352.0,112.613,112.613,112.5237,112.5326,4352.0
2021-07-13 13:30:00,125.94,126.05,125.92,125.95,15767.0,112.5326,112.6309,112.5147,112.5416,15767.0
2021-07-13 13:35:00,125.94,125.97,125.81,125.87,11809.0,112.5326,112.5594,112.4165,112.4701,11809.0
2021-07-13 13:40:00,125.89,125.89,125.74,125.87,8788.0,112.4879,112.4879,112.3539,112.4701,8788.0
2021-07-13 13:45:00,125.86,125.95,125.85,125.87,9795.0,112.4611,112.5416,112.4522,112.4701,9795.0
2021-07-13 13:50:00,125.87,125.93,125.82,125.86,10160.0,112.4701,112.5237,112.4254,112.4611,10160.0
2021-07-13 13:55:00,125.87,125.93,125.83,125.85,5180.0,112.4701,112.5237,112.4343,112.4522,5180.0
2021-07-13 14:00:00,125.8,125.8,125.69,125.69,6752.0,112.4075,112.4075,112.3092,112.3092,6752.0
2021-07-13 14:05:00,125.72,125.89,125.72,125.86,11226.0,112.336,112.4879,112.336,112.4611,11226.0
2021-07-13 14:10:00,125.87,125.96,125.87,125.95,16635.0,112.4701,112.5505,112.4701,112.5416,16635.0
2021-07-13 14:15:00,125.94,125.94,125.83,125.86,10320.0,112.5326,112.5326,112.4343,112.4611,10320.0
2021-07-13 14:20:00,125.88,125.9,125.72,125.74,18469.0,112.479,112.4969,112.336,112.3539,18469.0
2021-07-13 14:25:00,125.74,125.78,125.56,125.56,11982.0,112.3539,112.3896,112.1931,112.1931,11982.0
2021-07-13 14:30:00,125.55,125.62,125.46,125.61,11010.0,112.1841,112.2467,112.1037,112.2377,11010.0
2021-07-13 14:35:00,125.63,125.64,125.52,125.58,7302.0,112.2556,112.2646,112.1573,112.2109,7302.0
2021-07-13 14:40:00,125.59,125.59,125.46,125.54,6738.0,112.2199,112.2199,112.1037,112.1752,6738.0
2021-07-13 14:45:00,125.56,125.7,125.56,125.67,8195.0,112.1931,112.3182,112.1931,112.2914,8195.0
2021-07-13 14:50:00,125.68,125.72,125.65,125.67,9287.0,112.3003,112.336,112.2735,112.2914,9287.0
2021-07-13 14:55:00,125.66,125.7,125.62,125.69,10706.0,112.2824,112.3182,112.2467,112.3092,10706.0
2021-07-13 15:00:00,125.65,125.65,125.51,125.53,8624.0,112.2735,112.2735,112.1484,112.1663,8624.0
2021-07-13 15:05:00,125.53,125.53,125.25,125.26,11979.0,112.1663,112.1663,111.9161,111.925,11979.0
2021-07-13 15:10:00,125.3,125.3,125.12,125.13,11028.0,111.9607,111.9607,111.7999,111.8088,11028.0
2021-07-13 15:15:00,125.1,125.33,125.04,125.24,12135.0,111.782,111.9876,111.7284,111.9071,12135.0
2021-07-13 15:20:00,125.24,125.27,125.06,125.2,11945.0,111.9071,111.9339,111.7463,111.8714,11945.0
2021-07-13 15:25:00,125.2,125.3,125.2,125.27,15400.0,111.8714,111.9607,111.8714,111.9339,15400.0
2021-07-13 15:30:00,125.26,125.35,125.17,125.33,27156.0,111.925,112.0054,111.8446,111.9876,27156.0
2021-07-13 15:35:00,125.34,125.34,125.18,125.31,17121.0,111.9965,111.9965,111.8535,111.9697,17121.0
2021-07-13 15:40:00,125.33,125.62,125.31,125.62,14580.0,111.9876,112.2467,111.9697,112.2467,14580.0
2021-07-13 15:45:00,125.58,125.73,125.54,125.71,22183.0,112.2109,112.345,112.1752,112.3271,22183.0
2021-07-13 15:50:00,125.72,125.8,125.59,125.77,42937.0,112.336,112.4075,112.2199,112.3807,42937.0
2021-07-13 15:55:00,125.76,125.79,125.53,125.62,79832.0,112.3718,112.3986,112.1663,112.2467,79832.0
2021-07-14 09:30:00,125.47,125.94,125.22,125.66,42017.0,112.1127,112.5326,111.8893,112.2824,42017.0
2021-07-14 09:35:00,125.64,125.76,125.56,125.74,10379.0,112.2646,112.3718,112.1931,112.3539,10379.0
2021-07-14 09:40:00,125.72,126.12,125.71,126.03,20012.0,112.336,112.6935,112.3271,112.613,20012.0
2021-07-14 09:45:00,126.02,126.05,125.63,125.63,15234.0,112.6041,112.6309,112.2556,112.2556,15234.0
2021-07-14 09:50:00,125.66,125.93,125.61,125.73,13120.0,112.2824,112.5237,112.2377,112.345,13120.0
2021-07-14 09:55:00,125.73,125.74,125.42,125.52,7492.0,112.345,112.3539,112.068,112.1573,7492.0
2021-07-14 10:00:00,125.5,125.58,125.45,125.57,8310.0,112.1395,112.2109,112.0948,112.202,8310.0
2021-07-14 10:05:00,125.56,125.59,125.41,125.44,4687.0,112.1931,112.2199,112.059,112.0858,4687.0
2021-07-14 10:10:00,125.43,125.54,125.36,125.54,5229.0,112.0769,112.1752,112.0144,112.1752,5229.0
2021-07-14 10:15:00,125.56,125.94,125.55,125.92,5580.0,112.1931,112.5326,112.1841,112.5147,5580.0
2021-07-14 10:20:00,125.95,125.99,125.87,125.92,7607.0,112.5416,112.5773,112.4701,112.5147,7607.0
2021-07-14 10:25:00,126.02,126.12,126.0,126.12,6610.0,112.6041,112.6935,112.5862,112.6935,6610.0
2021-07-14 10:30:00,126.15,126.29,126.03,126.26,9818.0,112.7203,112.8454,112.613,112.8185,9818.0
2021-07-14 10:35:00,126.26,126.32,126.16,126.29,6786.0,112.8185,112.8722,112.7292,112.8454,6786.0
2021-07-14 10:40:00,126.28,126.4,126.22,126.4,8382.0,112.8364,112.9436,112.7828,112.9436,8382.0
2021-07-14 10:45:00,126.41,126.51,126.37,126.48,6691.0,112.9526,113.0419,112.9168,113.0151,6691.0
2021-07-14 10:50:00,126.49,126.58,126.47,126.56,4566.0,113.0241,113.1045,113.0062,113.0866,4566.0
2021-07-14 10:55:00,126.46,126.58,126.46,126.52,6776.0,112.9973,113.1045,112.9973,113.0509,6776.0
2021-07-14 11:00:00,126.49,126.49,126.25,126.27,5457.0,113.0241,113.0241,112.8096,112.8275,5457.0
2021-07-14 11:05:00,126.27,126.34,126.24,126.24,4100.0,112.8275,112.89,112.8007,112.8007,4100.0
2021-07-14 11:10:00,126.27,126.47,126.27,126.46,9617.0,112.8275,113.0062,112.8275,112.9973,9617.0
2021-07-14 11:15:00,126.47,126.47,126.3,126.4,6727.0,113.0062,113.0062,112.8543,112.9436,6727.0
2021-07-14 11:20:00,126.4,126.54,126.35,126.51,5462.0,112.9436,113.0687,112.899,113.0419,5462.0
2021-07-14 11:25:00,126.53,126.54,126.3,126.32,8347.0,113.0598,113.0687,112.8543,112.8722,8347.0
2021-07-14 11:30:00,126.31,126.49,126.25,126.43,5519.0,112.8632,113.0241,112.8096,112.9705,5519.0
2021-07-14 11:35:00,126.47,126.53,126.45,126.46,4551.0,113.0062,113.0598,112.9883,112.9973,4551.0
2021-07-14 11:40:00,126.41,126.44,126.31,126.39,4378.0,112.9526,112.9794,112.8632,112.9347,4378.0
2021-07-14 11:45:00,126.38,126.39,126.3,126.39,3902.0,112.9258,112.9347,112.8543,112.9347,3902.0
2021-07-14 11:50:00,126.38,126.45,126.34,126.41,4459.0,112.9258,112.9883,112.89,112.9526,4459.0
2021-07-14 11:55:00,126.41,126.44,126.31,126.44,4950.0,112.9526,112.9794,112.8632,112.9794,4950.0
2021-07-14 12:00:00,126.44,126.67,126.44,126.66,7751.0,112.9794,113.1849,112.9794,113.176,7751.0
2021-07-14 12:05:00,126.67,126.79,126.65,126.69,8520.0,113.1849,113.2921,113.167,113.2028,8520.0
2021-07-14 12:10:00,126.66,126.72,126.62,126.72,5448.0,113.176,113.2296,113.1402,113.2296,5448.0
2021-07-14 12:15:00,126.71,126.72,126.65,126.65,3348.0,113.2206,113.2296,113.167,113.167,3348.0
2021-07-14 12:20:00,126.64,126.72,126.63,126.68,5540.0,113.1581,113.2296,113.1492,113.1938,5540.0
2021-07-14 12:25:00,126.68,126.71,126.66,126.68,4900.0,113.1938,113.2206,113.176,113.1938,4900.0
2021-07-14 12:30:00,126.67,126.7,126.65,126.68,4955.0,113.1849,113.2117,113.167,113.1938,4955.0
2021-07-14 12:35:00,126.69,126.75,126.6,126.67,8706.0,113.2028,113.2564,113.1224,113.1849,8706.0
2021-07-14 12:40:00,126.66,126.66,126.47,126.5,27414.0,113.176,113.176,113.0062,113.033,27414.0
2021-07-14 12:45:00,126.5,126.65,126.47,126.57,172293.0,113.033,113.167,113.0062,113.0955,172293.0
2021-07-14 12:50:00,126.56,126.57,126.4,126.42,4600.0,113.0866,113.0955,112.9436,112.9615,4600.0
2021-07-14 12:55:00,126.43,126.5,126.36,126.36,13586.0,112.9705,113.033,112.9079,112.9079,13586.0
2021-07-14 13:00:00,126.36,126.42,126.31,126.42,10088.0,112.9079,112.9615,112.8632,112.9615,10088.0
2021-07-14 13:05:00,126.42,126.42,126.37,126.39,10614.0,112.9615,112.9615,112.9168,112.9347,10614.0
2021-07-14 13:10:00,126.41,126.59,126.4,126.53,68638.0,112.9526,113.1134,112.9436,113.0598,68638.0
2021-07-14 13:15:00,126.54,126.62,126.52,126.6,20473.0,113.0687,113.1402,113.0509,113.1224,20473.0
2021-07-14 13:20:00,126.61,126.69,126.57,126.69,4636.0,113.1313,113.2028,113.0955,113.2028,4636.0
2021-07-14 13:25:00,126.7,126.78,126.67,126.74,11069.0,113.2117,113.2832,113.1849,113.2474,11069.0
2021-07-14 13:30:00,126.73,126.84,126.72,126.8,11422.0,113.2385,113.3368,113.2296,113.3011,11422.0
2021-07-14 13:35:00,126.8,126.82,126.77,126.8,8647.0,113.3011,113.3189,113.2743,113.3011,8647.0
2021-07-14 13:40:00,126.81,126.81,126.72,126.79,12395.0,113.31,113.31,113.2296,113.2921,12395.0
2021-07-14 13:45:00,126.77,126.81,126.75,126.75,12561.0,113.2743,113.31,113.2564,113.2564,12561.0
2021-07-14 13:50:00,126.75,126.79,126.7,126.76,6827.0,113.2564,113.2921,113.2117,113.2653,6827.0
2021-07-14 13:55:00,126.77,126.97,126.77,126.97,11334.0,113.2743,113.453,113.2743,113.453,11334.0
2021-07-14 14:00:00,126.96,127.05,126.95,127.0,9093.0,113.444,113.5244,113.4351,113.4798,9093.0
2021-07-14 14:05:00,127.02,127.05,126.91,126.91,19839.0,113.4976,113.5244,113.3994,113.3994,19839.0
2021-07-14 14:10:00,126.92,126.93,126.79,126.8,4341.0,113.4083,113.4172,113.2921,113.3011,4341.0
2021-07-14 14:15:00,126.8,126.89,126.79,126.84,6796.0,113.3011,113.3815,113.2921,113.3368,6796.0
2021-07-14 14:20:00,126.84,126.89,126.73,126.73,5651.0,113.3368,113.3815,113.2385,113.2385,5651.0
2021-07-14 14:25:00,126.77,126.8,126.71,126.73,9006.0,113.2743,113.3011,113.2206,113.2385,9006.0
2021-07-14 14:30:00,126.75,126.83,126.73,126.83,9646.0,113.2564,113.3279,113.2385,113.3279,9646.0
2021-07-14 14:35:00,126.85,126.87,126.73,126.77,8176.0,113.3457,113.3636,113.2385,113.2743,8176.0
2021-07-14 14:40:00,126.78,126.91,126.75,126.89,10220.0,113.2832,113.3994,113.2564,113.3815,10220.0
2021-07-14 14:45:00,126.89,126.93,126.86,126.86,7830.0,113.3815,113.4172,113.3547,113.3547,7830.0
2021-07-14 14:50:00,126.87,126.96,126.86,126.94,10317.0,113.3636,113.444,113.3547,113.4262,10317.0
2021-07-14 14:55:00,126.94,127.04,126.93,127.02,14750.0,113.4262,113.5155,113.4172,113.4976,14750.0
2021-07-14 15:00:00,127.01,127.06,126.98,127.02,8756.0,113.4887,113.5334,113.4619,113.4976,8756.0
2021-07-14 15:05:00,127.03,127.06,127.0,127.0,11509.0,113.5066,113.5334,113.4798,113.4798,11509.0
2021-07-14 15:10:00,126.99,126.99,126.83,126.84,7881.0,113.4708,113.4708,113.3279,113.3368,7881.0
2021-07-14 15:15:00,126.83,126.89,126.78,126.79,9499.0,113.3279,113.3815,113.2832,113.2921,9499.0
2021-07-14 15:20:00,126.75,126.78,126.71,126.74,5647.0,113.2564,113.2832,113.2206,113.2474,5647.0
2021-07-14 15:25:00,126.75,126.75,126.6,126.62,20153.0,113.2564,113.2564,113.1224,113.1402,20153.0
2021-07-14 15:30:00,126.62,126.69,126.57,126.61,15114.0,113.1402,113.2028,113.0955,113.1313,15114.0
2021-07-14 15:35:00,126.63,126.68,126.42,126.44,18557.0,113.1492,113.1938,112.9615,112.9794,18557.0
2021-07-14 15:40:00,126.43,126.5,126.37,126.45,16743.0,112.9705,113.033,112.9168,112.9883,16743.0
2021-07-14 15:45:00,126.44,126.67,126.43,126.62,18369.0,112.9794,113.1849,112.9705,113.1402,18369.0
2021-07-14 15:50:00,126.58,126.6,126.35,126.42,42959.0,113.1045,113.1224,112.899,112.9615,42959.0
2021-07-14 15:55:00,126.42,126.47,126.16,126.25,193915.0,112.9615,113.0062,112.7292,112.8096,193915.0
2021-07-15 09:30:00,126.33,127.2,126.1,126.36,31841.0,112.8811,113.6585,112.6756,112.9079,31841.0
2021-07-15 09:35:00,126.26,126.3,126.08,126.08,6510.0,112.8185,112.8543,112.6577,112.6577,6510.0
2021-07-15 09:40:00,126.13,126.38,126.01,126.31,10078.0,112.7024,112.9258,112.5952,112.8632,10078.0
2021-07-15 09:45:00,126.35,126.71,126.34,126.64,13356.0,112.899,113.2206,112.89,113.1581,13356.0
2021-07-15 09:50:00,126.6,126.64,126.39,126.49,12981.0,113.1224,113.1581,112.9347,113.0241,12981.0
2021-07-15 09:55:00,126.5,127.02,126.5,127.01,31073.0,113.033,113.4976,113.033,113.4887,31073.0
2021-07-15 10:00:00,127.0,127.33,126.99,127.25,45024.0,113.4798,113.7746,113.4708,113.7032,45024.0
2021-07-15 10:05:00,127.23,127.41,127.14,127.14,20630.0,113.6853,113.8461,113.6049,113.6049,20630.0
2021-07-15 10:10:00,127.16,127.23,127.05,127.06,11348.0,113.6227,113.6853,113.5244,113.5334,11348.0
2021-07-15 10:15:00,127.06,127.12,126.93,127.11,13808.0,113.5334,113.587,113.4172,113.5781,13808.0
2021-07-15 10:20:00,127.09,127.18,127.03,127.16,9543.0,113.5602,113.6406,113.5066,113.6227,9543.0
2021-07-15 10:25:00,127.16,127.25,127.11,127.14,19107.0,113.6227,113.7032,113.5781,113.6049,19107.0
2021-07-15 10:30:00,127.12,127.36,127.12,127.23,16481.0,113.587,113.8014,113.587,113.6853,16481.0
2021-07-15 10:35:00,127.16,127.16,126.92,126.97,10340.0,113.6227,113.6227,113.4083,113.453,10340.0
2021-07-15 10:40:00,126.94,126.95,126.72,126.8,7371.0,113.4262,113.4351,113.2296,113.3011,7371.0
2021-07-15 10:45:00,126.78,126.85,126.76,126.8,6510.0,113.2832,113.3457,113.2653,113.3011,6510.0
2021-07-15 10:50:00,126.82,126.85,126.62,126.62,5026.0,113.3189,113.3457,113.1402,113.1402,5026.0
2021-07-15 10:55:00,126.65,126.65,126.49,126.57,6005.0,113.167,113.167,113.0241,113.0955,6005.0
2021-07-15 11:00:00,126.59,126.67,126.54,126.61,4301.0,113.1134,113.1849,113.0687,113.1313,4301.0
2021-07-15 11:05:00,126.62,126.73,126.62,126.73,7474.0,113.1402,113.2385,113.1402,113.2385,7474.0
2021-07-15 11:10:00,126.74,126.74,126.52,126.58,5710.0,113.2474,113.2474,113.0509,113.1045,5710.0
2021-07-15 11:15:00,126.57,126.7,126.54,126.61,5999.0,113.0955,113.2117,113.0687,113.1313,5999.0
2021-07-15 11:20:00,126.61,126.71,126.59,126.68,4140.0,113.1313,113.2206,113.1134,113.1938,4140.0
2021-07-15 11:25:00,126.68,126.69,126.53,126.64,6505.0,113.1938,113.2028,113.0598,113.1581,6505.0
2021-07-15 11:30:00,126.58,126.68,126.58,126.68,4548.0,113.1045,113.1938,113.1045,113.1938,4548.0
2021-07-15 11:35:00,126.68,126.72,126.65,126.66,4382.0,113.1938,113.2296,113.167,113.176,4382.0
2021-07-15 11:40:00,126.66,126.73,126.65,126.72,7954.0,113.176,113.2385,113.167,113.2296,7954.0
2021-07-15 11:45:00,126.7,126.77,126.68,126.77,3386.0,113.2117,113.2743,113.1938,113.2743,3386.0
2021-07-15 11:50:00,126.79,126.85,126.74,126.8,4559.0,113.2921,113.3457,113.2474,113.3011,4559.0
2021-07-15 11:55:00,126.8,126.8,126.71,126.77,5071.0,113.3011,113.3011,113.2206,113.2743,5071.0
2021-07-15 12:00:00,126.78,126.78,126.7,126.73,4773.0,113.2832,113.2832,113.2117,113.2385,4773.0
2021-07-15 12:05:00,126.72,126.84,126.71,126.84,5926.0,113.2296,113.3368,113.2206,113.3368,5926.0
2021-07-15 12:10:00,126.88,126.93,126.78,126.83,4762.0,113.3725,113.4172,113.2832,113.3279,4762.0
2021-07-15 12:15:00,126.83,126.88,126.76,126.87,3594.0,113.3279,113.3725,113.2653,113.3636,3594.0
2021-07-15 12:20:00,126.87,126.91,126.83,126.91,5291.0,113.3636,113.3994,113.3279,113.3994,5291.0
2021-07-15 12:25:00,126.9,126.91,126.84,126.88,2628.0,113.3904,113.3994,113.3368,113.3725,2628.0
2021-07-15 12:30:00,126.87,126.93,126.87,126.9,5541.0,113.3636,113.4172,113.3636,113.3904,5541.0
2021-07-15 12:35:00,126.88,126.95,126.86,126.95,2815.0,113.3725,113.4351,113.3547,113.4351,2815.0
2021-07-15 12:40:00,126.93,126.99,126.92,126.95,3288.0,113.4172,113.4708,113.4083,113.4351,3288.0
2021-07-15 12:45:00,126.93,126.94,126.85,126.85,4602.0,113.4172,113.4262,113.3457,113.3457,4602.0
2021-07-15 12:50:00,126.87,126.87,126.82,126.84,3099.0,113.3636,113.3636,113.3189,113.3368,3099.0
2021-07-15 12:55:00,126.83,126.83,126.74,126.78,2768.0,113.3279,113.3279,113.2474,113.2832,2768.0
2021-07-15 13:00:00,126.79,126.79,126.73,126.77,4946.0,113.2921,113.2921,113.2385,113.2743,4946.0
2021-07-15 13:05:00,126.81,126.86,126.78,126.84,3825.0,113.31,113.3547,113.2832,113.3368,3825.0
2021-07-15 13:10:00,126.86,126.89,126.75,126.76,4297.0,113.3547,113.3815,113.2564,113.2653,4297.0
2021-07-15 13:15:00,126.74,126.81,126.71,126.74,3421.0,113.2474,113.31,113.2206,113.2474,3421.0
2021-07-15 13:20:00,126.71,126.81,126.71,126.78,5280.0,113.2206,113.31,113.2206,113.2832,5280.0
2021-07-15 13:25:00,126.8,126.93,126.78,126.93,3238.0,113.3011,113.4172,113.2832,113.4172,3238.0
2021-07-15 13:30:00,126.93,126.93,126.82,126.83,5911.0,113.4172,113.4172,113.3189,113.3279,5911.0
2021-07-15 13:35:00,126.78,126.89,126.78,126.86,5393.0,113.2832,113.3815,113.2832,113.3547,5393.0
2021-07-15 13:40:00,126.89,126.97,126.86,126.86,4206.0,113.3815,113.453,113.3547,113.3547,4206.0
2021-07-15 13:45:00,126.85,126.88,126.82,126.86,5151.0,113.3457,113.3725,113.3189,113.3547,5151.0
2021-07-15 13:50:00,126.86,126.87,126.8,126.82,6347.0,113.3547,113.3636,113.3011,113.3189,6347.0
2021-07-15 13:55:00,126.79,126.8,126.71,126.79,8809.0,113.2921,113.3011,113.2206,113.2921,8809.0
2021-07-15 14:00:00,126.77,126.82,126.77,126.77,3513.0,113.2743,113.3189,113.2743,113.2743,3513.0
2021-07-15 14:05:00,126.79,126.91,126.77,126.91,3611.0,113.2921,113.3994,113.2743,113.3994,3611.0
2021-07-15 14:10:00,126.89,126.92,126.84,126.92,5340.0,113.3815,113.4083,113.3368,113.4083,5340.0
2021-07-15 14:15:00,126.97,127.0,126.92,126.95,8615.0,113.453,113.4798,113.4083,113.4351,8615.0
2021-07-15 14:20:00,126.96,127.02,126.95,127.0,11038.0,113.444,113.4976,113.4351,113.4798,11038.0
2021-07-15 14:25:00,127.0,127.05,126.95,127.05,8425.0,113.4798,113.5244,113.4351,113.5244,8425.0
2021-07-15 14:30:00,127.05,127.13,127.04,127.1,8720.0,113.5244,113.5959,113.5155,113.5691,8720.0
2021-07-15 14:35:00,127.09,127.1,127.0,127.01,3607.0,113.5602,113.5691,113.4798,113.4887,3607.0
2021-07-15 14:40:00,127.01,127.01,126.97,127.0,3338.0,113.4887,113.4887,113.453,113.4798,3338.0
2021-07-15 14:45:00,126.99,127.01,126.9,126.99,5052.0,113.4708,113.4887,113.3904,113.4708,5052.0
2021-07-15 14:50:00,126.98,126.98,126.88,126.9,5709.0,113.4619,113.4619,113.3725,113.3904,5709.0
2021-07-15 14:55:00,126.88,126.92,126.85,126.89,4695.0,113.3725,113.4083,113.3457,113.3815,4695.0
2021-07-15 15:00:00,126.9,126.99,126.9,126.93,7671.0,113.3904,113.4708,113.3904,113.4172,7671.0
2021-07-15 15:05:00,126.94,127.02,126.94,126.97,12510.0,113.4262,113.4976,113.4262,113.453,12510.0
2021-07-15 15:10:00,126.99,127.02,126.96,127.0,10130.0,113.4708,113.4976,113.444,113.4798,10130.0
2021-07-15 15:15:00,127.0,127.13,127.0,127.13,11287.0,113.4798,113.5959,113.4798,113.5959,11287.0
2021-07-15 15:20:00,127.13,127.16,127.11,127.15,11402.0,113.5959,113.6227,113.5781,113.6138,11402.0
2021-07-15 15:25:00,127.15,127.2,127.13,127.14,12123.0,113.6138,113.6585,113.5959,113.6049,12123.0
2021-07-15 15:30:00,127.14,127.28,127.09,127.28,21091.0,113.6049,113.73,113.5602,113.73,21091.0
2021-07-15 15:35:00,127.28,127.34,127.07,127.16,13637.0,113.73,113.7836,113.5423,113.6227,13637.0
2021-07-15 15:40:00,127.2,127.27,127.17,127.23,11970.0,113.6585,113.721,113.6317,113.6853,11970.0
2021-07-15 15:45:00,127.23,127.28,127.04,127.05,29970.0,113.6853,113.73,113.5155,113.5244,29970.0
2021-07-15 15:50:00,127.06,127.13,126.99,127.04,33179.0,113.5334,113.5959,113.4708,113.5155,33179.0
2021-07-15 15:55:00,127.03,127.04,126.85,126.92,82851.0,113.5066,113.5155,113.3457,113.4083,82851.0
2021-07-16 09:30:00,127.12,127.41,126.95,127.11,75220.0,113.587,113.8461,113.4351,113.5781,75220.0
2021-07-16 09:35:00,127.06,127.21,126.88,127.19,6565.0,113.5334,113.6674,113.3725,113.6495,6565.0
2021-07-16 09:40:00,127.19,127.19,126.98,127.08,10090.0,113.6495,113.6495,113.4619,113.5513,10090.0
2021-07-16 09:45:00,127.1,127.37,127.07,127.21,10025.0,113.5691,113.8104,113.5423,113.6674,10025.0
2021-07-16 09:50:00,127.22,127.42,127.18,127.4,14263.0,113.6763,113.8551,113.6406,113.8372,14263.0
2021-07-16 09:55:00,127.41,127.56,127.35,127.56,23031.0,113.8461,113.9802,113.7925,113.9802,23031.0
2021-07-16 10:00:00,127.53,127.76,127.51,127.72,10252.0,113.9533,114.1589,113.9355,114.1231,10252.0
2021-07-16 10:05:00,127.71,127.83,127.58,127.8,27270.0,114.1142,114.2214,113.998,114.1946,27270.0
2021-07-16 10:10:00,127.78,127.84,127.65,127.79,13707.0,114.1767,114.2303,114.0606,114.1857,13707.0
2021-07-16 10:15:00,127.81,127.85,127.73,127.73,16333.0,114.2035,114.2393,114.1321,114.1321,16333.0
2021-07-16 10:20:00,127.74,127.75,127.64,127.7,27204.0,114.141,114.1499,114.0516,114.1052,27204.0
2021-07-16 10:25:00,127.7,127.74,127.62,127.72,16596.0,114.1052,114.141,114.0338,114.1231,16596.0
2021-07-16 10:30:00,127.72,127.85,127.71,127.73,17322.0,114.1231,114.2393,114.1142,114.1321,17322.0
2021-07-16 10:35:00,127.75,127.86,127.71,127.79,17745.0,114.1499,114.2482,114.1142,114.1857,17745.0
2021-07-16 10:40:00,127.79,127.86,127.76,127.8,9342.0,114.1857,114.2482,114.1589,114.1946,9342.0
2021-07-16 10:45:00,127.81,127.82,127.71,127.79,10370.0,114.2035,114.2125,114.1142,114.1857,10370.0
2021-07-16 10:50:00,127.8,127.91,127.8,127.9,17899.0,114.1946,114.2929,114.1946,114.284,17899.0
2021-07-16 10:55:00,127.89,127.9,127.75,127.82,34515.0,114.275,114.284,114.1499,114.2125,34515.0
2021-07-16 11:00:00,127.84,127.84,127.57,127.61,8842.0,114.2303,114.2303,113.9891,114.0248,8842.0
2021-07-16 11:05:00,127.63,127.71,127.54,127.71,9456.0,114.0427,114.1142,113.9623,114.1142,9456.0
2021-07-16 11:10:00,127.68,127.72,127.56,127.61,4866.0,114.0874,114.1231,113.9802,114.0248,4866.0
2021-07-16 11:15:00,127.61,127.64,127.48,127.63,12854.0,114.0248,114.0516,113.9087,114.0427,12854.0
2021-07-16 11:20:00,127.61,127.71,127.58,127.6,17057.0,114.0248,114.1142,113.998,114.0159,17057.0
2021-07-16 11:25:00,127.59,127.88,127.59,127.82,19942.0,114.007,114.2661,114.007,114.2125,19942.0
2021-07-16 11:30:00,127.82,127.84,127.68,127.83,32449.0,114.2125,114.2303,114.0874,114.2214,32449.0
2021-07-16 11:35:00,127.81,128.13,127.81,128.03,41641.0,114.2035,114.4895,114.2035,114.4001,41641.0
2021-07-16 11:40:00,128.05,128.06,127.93,127.93,23854.0,114.418,114.4269,114.3108,114.3108,23854.0
2021-07-16 11:45:00,127.94,128.08,127.94,128.08,20223.0,114.3197,114.4448,114.3197,114.4448,20223.0
2021-07-16 11:50:00,128.07,128.11,127.99,128.05,8235.0,114.4359,114.4716,114.3644,114.418,8235.0
2021-07-16 11:55:00,128.03,128.06,127.97,128.03,3286.0,114.4001,114.4269,114.3465,114.4001,3286.0
2021-07-16 12:00:00,128.01,128.09,127.98,128.05,21909.0,114.3822,114.4537,114.3554,114.418,21909.0
2021-07-16 12:05:00,128.05,128.18,127.99,128.09,42611.0,114.418,114.5341,114.3644,114.4537,42611.0
2021-07-16 12:10:00,128.1,128.23,128.06,128.21,14433.0,114.4627,114.5788,114.4269,114.561,14433.0
2021-07-16 12:15:00,128.21,128.41,128.21,128.4,14020.0,114.561,114.7397,114.561,114.7307,14020.0
2021-07-16 12:20:00,128.4,128.5,128.29,128.43,28428.0,114.7307,114.8201,114.6324,114.7575,28428.0
2021-07-16 12:25:00,128.43,128.6,128.29,128.55,22877.0,114.7575,114.9094,114.6324,114.8648,22877.0
2021-07-16 12:30:00,128.55,128.62,128.49,128.62,19211.0,114.8648,114.9273,114.8111,114.9273,19211.0
2021-07-16 12:35:00,128.62,128.73,128.54,128.56,10301.0,114.9273,115.0256,114.8558,114.8737,10301.0
2021-07-16 12:40:00,128.56,128.68,128.53,128.66,15722.0,114.8737,114.9809,114.8469,114.963,15722.0
2021-07-16 12:45:00,128.66,128.76,128.6,128.62,25750.0,114.963,115.0524,114.9094,114.9273,25750.0
2021-07-16 12:50:00,128.63,128.66,128.25,128.29,27136.0,114.9362,114.963,114.5967,114.6324,27136.0
2021-07-16 12:55:00,128.35,128.5,128.31,128.31,28359.0,114.6861,114.8201,114.6503,114.6503,28359.0
2021-07-16 13:00:00,128.31,128.5,128.29,128.39,14468.0,114.6503,114.8201,114.6324,114.7218,14468.0
2021-07-16 13:05:00,128.41,128.44,128.33,128.41,13507.0,114.7397,114.7665,114.6682,114.7397,13507.0
2021-07-16 13:10:00,128.39,128.47,128.35,128.46,10053.0,114.7218,114.7933,114.6861,114.7843,10053.0
2021-07-16 13:15:00,128.46,128.54,128.44,128.48,18535.0,114.7843,114.8558,114.7665,114.8022,18535.0
2021-07-16 13:20:00,128.46,128.46,128.31,128.35,10453.0,114.7843,114.7843,114.6503,114.6861,10453.0
2021-07-16 13:25:00,128.36,128.48,128.28,128.34,31770.0,114.695,114.8022,114.6235,114.6771,31770.0
2021-07-16 13:30:00,128.33,128.53,128.33,128.46,20655.0,114.6682,114.8469,114.6682,114.7843,20655.0
2021-07-16 13:35:00,128.43,128.46,128.3,128.33,9863.0,114.7575,114.7843,114.6414,114.6682,9863.0
2021-07-16 13:40:00,128.32,128.36,128.26,128.3,14728.0,114.6592,114.695,114.6056,114.6414,14728.0
2021-07-16 13:45:00,128.3,128.32,128.22,128.22,12362.0,114.6414,114.6592,114.5699,114.5699,12362.0
2021-07-16 13:50:00,128.22,128.39,128.22,128.33,26361.0,114.5699,114.7218,114.5699,114.6682,26361.0
2021-07-16 13:55:00,128.34,128.38,128.24,128.25,8589.0,114.6771,114.7129,114.5878,114.5967,8589.0
2021-07-16 14:00:00,128.24,128.36,128.15,128.34,20743.0,114.5878,114.695,114.5073,114.6771,20743.0
2021-07-16 14:05:00,128.34,128.34,128.16,128.19,7069.0,114.6771,114.6771,114.5163,114.5431,7069.0
2021-07-16 14:10:00,128.19,128.27,128.16,128.27,11733.0,114.5431,114.6146,114.5163,114.6146,11733.0
2021-07-16 14:15:00,128.25,128.33,128.22,128.22,15926.0,114.5967,114.6682,114.5699,114.5699,15926.0
2021-07-16 14:20:00,128.22,128.22,128.09,128.13,13635.0,114.5699,114.5699,114.4537,114.4895,13635.0
2021-07-16 14:25:00,128.12,128.18,128.12,128.13,13525.0,114.4805,114.5341,114.4805,114.4895,13525.0
2021-07-16 14:30:00,128.12,128.2,128.08,128.19,20346.0,114.4805,114.552,114.4448,114.5431,20346.0
2021-07-16 14:35:00,128.19,128.2,128.07,128.16,14151.0,114.5431,114.552,114.4359,114.5163,14151.0
2021-07-16 14:40:00,128.16,128.21,128.11,128.14,13542.0,114.5163,114.561,114.4716,114.4984,13542.0
2021-07-16 14:45:00,128.13,128.19,128.06,128.16,13251.0,114.4895,114.5431,114.4269,114.5163,13251.0
2021-07-16 14:50:00,128.17,128.32,128.15,128.16,19409.0,114.5252,114.6592,114.5073,114.5163,19409.0
2021-07-16 14:55:00,128.16,128.23,128.16,128.22,12588.0,114.5163,114.5788,114.5163,114.5699,12588.0
2021-07-16 15:00:00,128.21,128.27,128.17,128.27,20456.0,114.561,114.6146,114.5252,114.6146,20456.0
2021-07-16 15:05:00,128.26,128.28,128.14,128.16,11052.0,114.6056,114.6235,114.4984,114.5163,11052.0
2021-07-16 15:10:00,128.16,128.21,128.12,128.18,16661.0,114.5163,114.561,114.4805,114.5341,16661.0
2021-07-16 15:15:00,128.16,128.3,128.16,128.3,9116.0,114.5163,114.6414,114.5163,114.6414,9116.0
2021-07-16 15:20:00,128.29,128.35,128.25,128.29,12120.0,114.6324,114.6861,114.5967,114.6324,12120.0
2021-07-16 15:25:00,128.3,128.3,128.21,128.25,11374.0,114.6414,114.6414,114.561,114.5967,11374.0
2021-07-16 15:30:00,128.24,128.24,128.1,128.17,30069.0,114.5878,114.5878,114.4627,114.5252,30069.0
2021-07-16 15:35:00,128.17,128.24,128.12,128.21,25179.0,114.5252,114.5878,114.4805,114.561,25179.0
2021-07-16 15:40:00,128.22,128.31,127.83,127.83,23662.0,114.5699,114.6503,114.2214,114.2214,23662.0
2021-07-16 15:45:00,127.84,127.87,127.49,127.52,28789.0,114.2303,114.2572,113.9176,113.9444,28789.0
2021-07-16 15:50:00,127.52,127.55,127.32,127.37,48433.0,113.9444,113.9712,113.7657,113.8104,48433.0
2021-07-16 15:55:00,127.36,127.5,127.23,127.28,149144.0,113.8014,113.9265,113.6853,113.73,149144.0
2021-07-19 09:30:00,127.07,127.07,125.78,126.2,39104.0,113.5423,113.5423,112.3896,112.7649,39104.0
2021-07-19 09:35:00,126.44,127.01,126.16,126.85,20366.0,112.9794,113.4887,112.7292,113.3457,20366.0
2021-07-19 09:40:00,126.74,127.41,126.49,127.28,29656.0,113.2474,113.8461,113.0241,113.73,29656.0
2021-07-19 09:45:00,127.28,127.49,127.05,127.1,25599.0,113.73,113.9176,113.5244,113.5691,25599.0
2021-07-19 09:50:00,127.05,127.05,126.2,126.42,20183.0,113.5244,113.5244,112.7649,112.9615,20183.0
2021-07-19 09:55:00,126.44,126.65,126.22,126.6,18736.0,112.9794,113.167,112.7828,113.1224,18736.0
2021-07-19 10:00:00,126.61,126.71,126.41,126.61,16579.0,113.1313,113.2206,112.9526,113.1313,16579.0
2021-07-19 10:05:00,126.61,126.73,126.36,126.61,19039.0,113.1313,113.2385,112.9079,113.1313,19039.0
2021-07-19 10:10:00,126.56,126.9,126.51,126.8,11194.0,113.0866,113.3904,113.0419,113.3011,11194.0
2021-07-19 10:15:00,126.83,126.89,126.7,126.83,20716.0,113.3279,113.3815,113.2117,113.3279,20716.0
2021-07-19 10:20:00,126.79,127.18,126.78,127.16,12716.0,113.2921,113.6406,113.2832,113.6227,12716.0
2021-07-19 10:25:00,127.13,127.63,127.09,127.53,19349.0,113.5959,114.0427,113.5602,113.9533,19349.0
2021-07-19 10:30:00,127.55,127.59,127.28,127.44,14474.0,113.9712,114.007,113.73,113.8729,14474.0
2021-07-19 10:35:00,127.34,127.39,127.02,127.32,17981.0,113.7836,113.8283,113.4976,113.7657,17981.0
2021-07-19 10:40:00,127.3,127.48,127.26,127.35,9303.0,113.7478,113.9087,113.7121,113.7925,9303.0
2021-07-19 10:45:00,127.41,127.46,127.3,127.34,4468.0,113.8461,113.8908,113.7478,113.7836,4468.0
2021-07-19 10:50:00,127.35,127.46,127.32,127.37,8654.0,113.7925,113.8908,113.7657,113.8104,8654.0
2021-07-19 10:55:00,127.38,127.52,127.3,127.47,15955.0,113.8193,113.9444,113.7478,113.8997,15955.0
2021-07-19 11:00:00,127.51,128.19,127.46,128.16,32895.0,113.9355,114.5431,113.8908,114.5163,32895.0
2021-07-19 11:05:00,128.23,128.53,128.21,128.4,15719.0,114.5788,114.8469,114.561,114.7307,15719.0
2021-07-19 11:10:00,128.41,128.55,128.3,128.42,16550.0,114.7397,114.8648,114.6414,114.7486,16550.0
2021-07-19 11:15:00,128.39,128.57,128.31,128.36,11406.0,114.7218,114.8826,114.6503,114.695,11406.0
2021-07-19 11:20:00,128.38,128.48,128.19,128.23,17790.0,114.7129,114.8022,114.5431,114.5788,17790.0
2021-07-19 11:25:00,128.23,128.38,128.2,128.2,17803.0,114.5788,114.7129,114.552,114.552,17803.0
2021-07-19 11:30:00,128.22,128.25,127.93,127.95,31790.0,114.5699,114.5967,114.3108,114.3286,31790.0
2021-07-19 11:35:00,127.91,127.99,127.72,127.75,36943.0,114.2929,114.3644,114.1231,114.1499,36943.0
2021-07-19 11:40:00,127.74,128.06,127.64,128.04,98647.0,114.141,114.4269,114.0516,114.4091,98647.0
2021-07-19 11:45:00,128.02,128.07,127.79,127.87,11565.0,114.3912,114.4359,114.1857,114.2572,11565.0
2021-07-19 11:50:00,127.87,127.98,127.78,127.98,12660.0,114.2572,114.3554,114.1767,114.3554,12660.0
2021-07-19 11:55:00,128.05,128.25,128.04,128.11,6100.0,114.418,114.5967,114.4091,114.4716,6100.0
2021-07-19 12:00:00,128.11,128.11,127.83,127.86,13628.0,114.4716,114.4716,114.2214,114.2482,13628.0
2021-07-19 12:05:00,127.86,127.94,127.79,127.83,14661.0,114.2482,114.3197,114.1857,114.2214,14661.0
2021-07-19 12:10:00,127.81,127.99,127.79,127.85,33349.0,114.2035,114.3644,114.1857,114.2393,33349.0
2021-07-19 12:15:00,127.82,127.99,127.69,127.7,51823.0,114.2125,114.3644,114.0963,114.1052,51823.0
2021-07-19 12:20:00,127.7,127.77,127.51,127.68,39116.0,114.1052,114.1678,113.9355,114.0874,39116.0
2021-07-19 12:25:00,127.79,127.86,127.67,127.84,12957.0,114.1857,114.2482,114.0784,114.2303,12957.0
2021-07-19 12:30:00,127.84,127.84,127.67,127.73,16009.0,114.2303,114.2303,114.0784,114.1321,16009.0
2021-07-19 12:35:00,127.73,127.95,127.73,127.83,11304.0,114.1321,114.3286,114.1321,114.2214,11304.0
2021-07-19 12:40:00,127.82,127.88,127.69,127.71,8919.0,114.2125,114.2661,114.0963,114.1142,8919.0
2021-07-19 12:45:00,127.72,127.87,127.7,127.72,32579.0,114.1231,114.2572,114.1052,114.1231,32579.0
2021-07-19 12:50:00,127.67,127.76,127.62,127.69,18036.0,114.0784,114.1589,114.0338,114.0963,18036.0
2021-07-19 12:55:00,127.7,127.71,127.48,127.6,11571.0,114.1052,114.1142,113.9087,114.0159,11571.0
2021-07-19 13:00:00,127.59,127.65,127.52,127.55,9580.0,114.007,114.0606,113.9444,113.9712,9580.0
2021-07-19 13:05:00,127.57,127.65,127.5,127.59,10700.0,113.9891,114.0606,113.9265,114.007,10700.0
2021-07-19 13:10:00,127.6,127.75,127.6,127.7,9869.0,114.0159,114.1499,114.0159,114.1052,9869.0
2021-07-19 13:15:00,127.72,128.04,127.72,127.93,19252.0,114.1231,114.4091,114.1231,114.3108,19252.0
2021-07-19 13:20:00,127.93,127.93,127.71,127.75,7849.0,114.3108,114.3108,114.1142,114.1499,7849.0
2021-07-19 13:25:00,127.75,127.75,127.4,127.44,15490.0,114.1499,114.1499,113.8372,113.8729,15490.0
2021-07-19 13:30:00,127.41,127.45,127.15,127.16,14145.0,113.8461,113.8819,113.6138,113.6227,14145.0
2021-07-19 13:35:00,127.14,127.27,127.07,127.13,19271.0,113.6049,113.721,113.5423,113.5959,19271.0
2021-07-19 13:40:00,127.15,127.26,127.09,127.23,10675.0,113.6138,113.7121,113.5602,113.6853,10675.0
2021-07-19 13:45:00,127.26,127.36,127.21,127.28,8824.0,113.7121,113.8014,113.6674,113.73,8824.0
2021-07-19 13:50:00,127.29,127.33,127.21,127.3,4548.0,113.7389,113.7746,113.6674,113.7478,4548.0
2021-07-19 13:55:00,127.31,127.32,127.18,127.22,12952.0,113.7568,113.7657,113.6406,113.6763,12952.0
2021-07-19 14:00:00,127.23,127.28,127.12,127.12,11167.0,113.6853,113.73,113.587,113.587,11167.0
2021-07-19 14:05:00,127.12,127.12,126.95,126.98,9578.0,113.587,113.587,113.4351,113.4619,9578.0
2021-07-19 14:10:00,126.96,127.0,126.86,126.93,8474.0,113.444,113.4798,113.3547,113.4172,8474.0
2021-07-19 14:15:00,126.96,127.04,126.85,126.91,22510.0,113.444,113.5155,113.3457,113.3994,22510.0
2021-07-19 14:20:00,126.93,127.0,126.8,126.8,11041.0,113.4172,113.4798,113.3011,113.3011,11041.0
2021-07-19 14:25:00,126.81,126.83,126.54,126.68,16075.0,113.31,113.3279,113.0687,113.1938,16075.0
2021-07-19 14:30:00,126.68,126.69,126.37,126.48,9241.0,113.1938,113.2028,112.9168,113.0151,9241.0
2021-07-19 14:35:00,126.42,126.43,126.08,126.16,8584.0,112.9615,112.9705,112.6577,112.7292,8584.0
2021-07-19 14:40:00,126.15,126.15,125.88,125.97,10242.0,112.7203,112.7203,112.479,112.5594,10242.0
2021-07-19 14:45:00,125.97,126.08,125.89,126.08,8746.0,112.5594,112.6577,112.4879,112.6577,8746.0
2021-07-19 14:50:00,126.07,126.22,126.02,126.15,15969.0,112.6488,112.7828,112.6041,112.7203,15969.0
2021-07-19 14:55:00,126.16,126.28,126.03,126.04,14799.0,112.7292,112.8364,112.613,112.622,14799.0
2021-07-19 15:00:00,126.03,126.22,125.96,126.19,9110.0,112.613,112.7828,112.5505,112.756,9110.0
2021-07-19 15:05:00,126.24,126.4,126.14,126.37,7192.0,112.8007,112.9436,112.7113,112.9168,7192.0
2021-07-19 15:10:00,126.38,126.46,126.29,126.33,7470.0,112.9258,112.9973,112.8454,112.8811,7470.0
2021-07-19 15:15:00,126.34,126.35,126.14,126.17,14822.0,112.89,112.899,112.7113,112.7381,14822.0
2021-07-19 15:20:00,126.2,126.22,125.94,125.97,9754.0,112.7649,112.7828,112.5326,112.5594,9754.0
2021-07-19 15:25:00,125.98,126.05,125.93,125.93,13689.0,112.5684,112.6309,112.5237,112.5237,13689.0
2021-07-19 15:30:00,125.9,126.13,125.85,126.03,27168.0,112.4969,112.7024,112.4522,112.613,27168.0
2021-07-19 15:35:00,126.0,126.12,125.92,126.09,26226.0,112.5862,112.6935,112.5147,112.6666,26226.0
2021-07-19 15:40:00,126.08,126.4,126.07,126.18,35131.0,112.6577,112.9436,112.6488,112.7471,35131.0
2021-07-19 15:45:00,126.21,126.49,126.07,126.49,33211.0,112.7739,113.0241,112.6488,113.0241,33211.0
2021-07-19 15:50:00,126.54,126.9,126.45,126.83,74735.0,113.0687,113.3904,112.9883,113.3279,74735.0
2021-07-19 15:55:00,126.8,126.9,126.66,126.9,97915.0,113.3011,113.3904,113.176,113.3904,97915.0
2021-07-20 09:30:00,127.88,127.91,126.95,127.86,72561.0,114.2661,114.2929,113.4351,114.2482,72561.0
2021-07-20 09:35:00,128.03,128.25,127.87,128.25,22226.0,114.4001,114.5967,114.2572,114.5967,22226.0
2021-07-20 09:40:00,128.26,128.42,128.04,128.07,19208.0,114.6056,114.7486,114.4091,114.4359,19208.0
2021-07-20 09:45:00,128.03,128.49,127.98,128.47,10920.0,114.4001,114.8111,114.3554,114.7933,10920.0
2021-07-20 09:50:00,128.44,128.44,128.01,128.05,16676.0,114.7665,114.7665,114.3822,114.418,16676.0
2021-07-20 09:55:00,128.08,128.4,128.08,128.3,8869.0,114.4448,114.7307,114.4448,114.6414,8869.0
2021-07-20 10:00:00,128.26,128.35,128.08,128.24,12193.0,114.6056,114.6861,114.4448,114.5878,12193.0
2021-07-20 10:05:00,128.24,128.28,128.02,128.03,22317.0,114.5878,114.6235,114.3912,114.4001,22317.0
2021-07-20 10:10:00,128.03,128.12,127.81,127.85,16308.0,114.4001,114.4805,114.2035,114.2393,16308.0
2021-07-20 10:15:00,127.89,127.93,127.57,127.71,11942.0,114.275,114.3108,113.9891,114.1142,11942.0
2021-07-20 10:20:00,127.73,127.87,127.69,127.77,13382.0,114.1321,114.2572,114.0963,114.1678,13382.0
2021-07-20 10:25:00,127.78,127.81,127.55,127.64,12791.0,114.1767,114.2035,113.9712,114.0516,12791.0
2021-07-20 10:30:00,127.62,127.84,127.55,127.8,10185.0,114.0338,114.2303,113.9712,114.1946,10185.0
2021-07-20 10:35:00,127.82,128.12,127.75,128.1,12988.0,114.2125,114.4805,114.1499,114.4627,12988.0
2021-07-20 10:40:00,128.09,128.18,127.99,128.04,11279.0,114.4537,114.5341,114.3644,114.4091,11279.0
2021-07-20 10:45:00,128.03,128.25,128.01,128.2,17879.0,114.4001,114.5967,114.3822,114.552,17879.0
2021-07-20 10:50:00,128.18,128.23,128.0,128.0,8910.0,114.5341,114.5788,114.3733,114.3733,8910.0
2021-07-20 10:55:00,128.01,128.08,127.94,127.94,9681.0,114.3822,114.4448,114.3197,114.3197,9681.0
2021-07-20 11:00:00,127.95,128.17,127.92,128.17,12136.0,114.3286,114.5252,114.3018,114.5252,12136.0
2021-07-20 11:05:00,128.2,128.58,128.17,128.53,15717.0,114.552,114.8916,114.5252,114.8469,15717.0
2021-07-20 11:10:00,128.55,128.59,128.31,128.31,7536.0,114.8648,114.9005,114.6503,114.6503,7536.0
2021-07-20 11:15:00,128.32,128.42,128.31,128.39,9471.0,114.6592,114.7486,114.6503,114.7218,9471.0
2021-07-20 11:20:00,128.37,128.48,128.34,128.34,9974.0,114.7039,114.8022,114.6771,114.6771,9974.0
2021-07-20 11:25:00,128.34,128.35,127.74,127.75,9720.0,114.6771,114.6861,114.141,114.1499,9720.0
2021-07-20 11:30:00,127.72,127.79,127.45,127.54,25732.0,114.1231,114.1857,113.8819,113.9623,25732.0
2021-07-20 11:35:00,127.52,127.54,127.38,127.51,7920.0,113.9444,113.9623,113.8193,113.9355,7920.0
2021-07-20 11:40:00,127.53,127.61,127.51,127.6,6562.0,113.9533,114.0248,113.9355,114.0159,6562.0
2021-07-20 11:45:00,127.65,127.7,127.6,127.65,5418.0,114.0606,114.1052,114.0159,114.0606,5418.0
2021-07-20 11:50:00,127.64,127.7,127.54,127.55,10410.0,114.0516,114.1052,113.9623,113.9712,10410.0
2021-07-20 11:55:00,127.58,127.6,127.5,127.6,8351.0,113.998,114.0159,113.9265,114.0159,8351.0
2021-07-20 12:00:00,127.6,127.76,127.6,127.72,14699.0,114.0159,114.1589,114.0159,114.1231,14699.0
2021-07-20 12:05:00,127.73,127.85,127.64,127.76,7787.0,114.1321,114.2393,114.0516,114.1589,7787.0
2021-07-20 12:10:00,127.78,127.94,127.74,127.85,9145.0,114.1767,114.3197,114.141,114.2393,9145.0
2021-07-20 12:15:00,127.87,127.9,127.75,127.78,7888.0,114.2572,114.284,114.1499,114.1767,7888.0
2021-07-20 12:20:00,127.77,127.78,127.65,127.7,6363.0,114.1678,114.1767,114.0606,114.1052,6363.0
2021-07-20 12:25:00,127.7,127.71,127.6,127.7,4788.0,114.1052,114.1142,114.0159,114.1052,4788.0
2021-07-20 12:30:00,127.71,127.87,127.71,127.87,3827.0,114.1142,114.2572,114.1142,114.2572,3827.0
2021-07-20 12:35:00,127.87,127.93,127.83,127.85,4146.0,114.2572,114.3108,114.2214,114.2393,4146.0
2021-07-20 12:40:00,127.84,127.93,127.81,127.88,7153.0,114.2303,114.3108,114.2035,114.2661,7153.0
2021-07-20 12:45:00,127.89,128.01,127.88,128.0,8261.0,114.275,114.3822,114.2661,114.3733,8261.0
2021-07-20 12:50:00,127.98,128.05,127.94,127.96,23828.0,114.3554,114.418,114.3197,114.3376,23828.0
2021-07-20 12:55:00,127.96,128.03,127.96,127.97,10796.0,114.3376,114.4001,114.3376,114.3465,10796.0
2021-07-20 13:00:00,127.96,128.02,127.75,127.81,13973.0,114.3376,114.3912,114.1499,114.2035,13973.0
2021-07-20 13:05:00,127.8,127.87,127.68,127.74,20092.0,114.1946,114.2572,114.0874,114.141,20092.0
2021-07-20 13:10:00,127.73,127.74,127.65,127.7,6583.0,114.1321,114.141,114.0606,114.1052,6583.0
2021-07-20 13:15:00,127.7,127.75,127.65,127.69,7520.0,114.1052,114.1499,114.0606,114.0963,7520.0
2021-07-20 13:20:00,127.71,127.76,127.65,127.65,6835.0,114.1142,114.1589,114.0606,114.0606,6835.0
2021-07-20 13:25:00,127.66,127.84,127.66,127.81,13051.0,114.0695,114.2303,114.0695,114.2035,13051.0
2021-07-20 13:30:00,127.82,127.95,127.81,127.81,13443.0,114.2125,114.3286,114.2035,114.2035,13443.0
2021-07-20 13:35:00,127.82,127.84,127.73,127.82,8856.0,114.2125,114.2303,114.1321,114.2125,8856.0
2021-07-20 13:40:00,127.81,127.85,127.72,127.75,9077.0,114.2035,114.2393,114.1231,114.1499,9077.0
2021-07-20 13:45:00,127.74,127.85,127.74,127.81,11172.0,114.141,114.2393,114.141,114.2035,11172.0
2021-07-20 13:50:00,127.82,127.9,127.8,127.9,13134.0,114.2125,114.284,114.1946,114.284,13134.0
2021-07-20 13:55:00,127.91,128.14,127.9,128.14,7683.0,114.2929,114.4984,114.284,114.4984,7683.0
2021-07-20 14:00:00,128.14,128.29,128.14,128.27,8629.0,114.4984,114.6324,114.4984,114.6146,8629.0
2021-07-20 14:05:00,128.25,128.32,128.21,128.32,7333.0,114.5967,114.6592,114.561,114.6592,7333.0
2021-07-20 14:10:00,128.31,128.34,128.16,128.34,11983.0,114.6503,114.6771,114.5163,114.6771,11983.0
2021-07-20 14:15:00,128.34,128.59,128.34,128.55,23757.0,114.6771,114.9005,114.6771,114.8648,23757.0
2021-07-20 14:20:00,128.57,128.64,128.47,128.63,21287.0,114.8826,114.9452,114.7933,114.9362,21287.0
2021-07-20 14:25:00,128.63,128.87,128.62,128.8,16648.0,114.9362,115.1507,114.9273,115.0881,16648.0
2021-07-20 14:30:00,128.84,128.84,128.6,128.64,9495.0,115.1239,115.1239,114.9094,114.9452,9495.0
2021-07-20 14:35:00,128.65,128.74,128.64,128.65,9672.0,114.9541,115.0345,114.9452,114.9541,9672.0
2021-07-20 14:40:00,128.64,128.75,128.61,128.73,12948.0,114.9452,115.0435,114.9184,115.0256,12948.0
2021-07-20 14:45:00,128.72,128.73,128.38,128.44,11701.0,115.0167,115.0256,114.7129,114.7665,11701.0
2021-07-20 14:50:00,128.41,128.55,128.41,128.53,13150.0,114.7397,114.8648,114.7397,114.8469,13150.0
2021-07-20 14:55:00,128.51,128.65,128.44,128.54,14273.0,114.829,114.9541,114.7665,114.8558,14273.0
2021-07-20 15:00:00,128.57,128.73,128.57,128.69,7825.0,114.8826,115.0256,114.8826,114.9899,7825.0
2021-07-20 15:05:00,128.71,128.76,128.68,128.7,12063.0,115.0077,115.0524,114.9809,114.9988,12063.0
2021-07-20 15:10:00,128.68,128.85,128.66,128.84,15595.0,114.9809,115.1328,114.963,115.1239,15595.0
2021-07-20 15:15:00,128.82,128.87,128.76,128.81,14331.0,115.106,115.1507,115.0524,115.0971,14331.0
2021-07-20 15:20:00,128.81,128.83,128.51,128.52,12946.0,115.0971,115.115,114.829,114.838,12946.0
2021-07-20 15:25:00,128.52,128.54,128.29,128.37,18404.0,114.838,114.8558,114.6324,114.7039,18404.0
2021-07-20 15:30:00,128.36,128.47,128.27,128.45,17264.0,114.695,114.7933,114.6146,114.7754,17264.0
2021-07-20 15:35:00,128.44,128.47,128.34,128.36,16597.0,114.7665,114.7933,114.6771,114.695,16597.0
2021-07-20 15:40:00,128.37,128.58,128.36,128.57,16876.0,114.7039,114.8916,114.695,114.8826,16876.0
2021-07-20 15:45:00,128.56,128.6,128.44,128.54,25405.0,114.8737,114.9094,114.7665,114.8558,25405.0
2021-07-20 15:50:00,128.47,128.54,128.1,128.27,52335.0,114.7933,114.8558,114.4627,114.6146,52335.0
2021-07-20 15:55:00,128.26,128.27,127.98,127.98,117652.0,114.6056,114.6146,114.3554,114.3554,117652.0
2021-07-21 09:30:00,127.77,128.2,127.73,127.94,31481.0,114.1678,114.552,114.1321,114.3197,31481.0
2021-07-21 09:35:00,127.83,127.94,127.69,127.72,20473.0,114.2214,114.3197,114.0963,114.1231,20473.0
2021-07-21 09:40:00,127.72,127.72,127.54,127.56,9132.0,114.1231,114.1231,113.9623,113.9802,9132.0
2021-07-21 09:45:00,127.57,127.58,127.14,127.24,17194.0,113.9891,113.998,113.6049,113.6942,17194.0
2021-07-21 09:50:00,127.26,127.46,127.26,127.4,9809.0,113.7121,113.8908,113.7121,113.8372,9809.0
2021-07-21 09:55:00,127.43,127.52,127.35,127.49,28240.0,113.864,113.9444,113.7925,113.9176,28240.0
2021-07-21 10:00:00,127.5,127.5,127.29,127.32,9176.0,113.9265,113.9265,113.7389,113.7657,9176.0
2021-07-21 10:05:00,127.32,127.34,127.08,127.21,13337.0,113.7657,113.7836,113.5513,113.6674,13337.0
2021-07-21 10:10:00,127.2,127.32,127.09,127.16,10953.0,113.6585,113.7657,113.5602,113.6227,10953.0
2021-07-21 10:15:00,127.15,127.15,126.65,126.7,9585.0,113.6138,113.6138,113.167,113.2117,9585.0
2021-07-21 10:20:00,126.65,126.65,126.5,126.54,8324.0,113.167,113.167,113.033,113.0687,8324.0
2021-07-21 10:25:00,126.55,126.78,126.44,126.74,9724.0,113.0777,113.2832,112.9794,113.2474,9724.0
2021-07-21 10:30:00,126.73,127.21,126.73,127.21,12431.0,113.2385,113.6674,113.2385,113.6674,12431.0
2021-07-21 10:35:00,127.18,127.34,127.18,127.33,12313.0,113.6406,113.7836,113.6406,113.7746,12313.0
2021-07-21 10:40:00,127.33,127.4,127.11,127.16,13808.0,113.7746,113.8372,113.5781,113.6227,13808.0
2021-07-21 10:45:00,127.2,127.49,127.18,127.49,6984.0,113.6585,113.9176,113.6406,113.9176,6984.0
2021-07-21 10:50:00,127.47,127.51,127.38,127.41,10059.0,113.8997,113.9355,113.8193,113.8461,10059.0
2021-07-21 10:55:00,127.43,127.52,127.39,127.46,7872.0,113.864,113.9444,113.8283,113.8908,7872.0
2021-07-21 11:00:00,127.47,127.54,127.38,127.39,5820.0,113.8997,113.9623,113.8193,113.8283,5820.0
2021-07-21 11:05:00,127.4,127.4,127.19,127.22,4856.0,113.8372,113.8372,113.6495,113.6763,4856.0
2021-07-21 11:10:00,127.23,127.29,127.15,127.26,5096.0,113.6853,113.7389,113.6138,113.7121,5096.0
2021-07-21 11:15:00,127.26,127.27,127.1,127.12,5553.0,113.7121,113.721,113.5691,113.587,5553.0
2021-07-21 11:20:00,127.13,127.16,127.12,127.12,4785.0,113.5959,113.6227,113.587,113.587,4785.0
2021-07-21 11:25:00,127.12,127.29,127.12,127.14,15875.0,113.587,113.7389,113.587,113.6049,15875.0
2021-07-21 11:30:00,127.12,127.28,127.09,127.25,5819.0,113.587,113.73,113.5602,113.7032,5819.0
2021-07-21 11:35:00,127.2,127.22,127.09,127.12,6118.0,113.6585,113.6763,113.5602,113.587,6118.0
2021-07-21 11:40:00,127.13,127.19,127.11,127.13,4083.0,113.5959,113.6495,113.5781,113.5959,4083.0
2021-07-21 11:45:00,127.13,127.13,127.03,127.05,4241.0,113.5959,113.5959,113.5066,113.5244,4241.0
2021-07-21 11:50:00,127.05,127.3,127.01,127.25,8770.0,113.5244,113.7478,113.4887,113.7032,8770.0
2021-07-21 11:55:00,127.29,127.42,127.28,127.38,4519.0,113.7389,113.8551,113.73,113.8193,4519.0
2021-07-21 12:00:00,127.35,127.35,127.16,127.24,10108.0,113.7925,113.7925,113.6227,113.6942,10108.0
2021-07-21 12:05:00,127.24,127.31,127.19,127.28,4582.0,113.6942,113.7568,113.6495,113.73,4582.0
2021-07-21 12:10:00,127.3,127.34,127.29,127.33,3596.0,113.7478,113.7836,113.7389,113.7746,3596.0
2021-07-21 12:15:00,127.34,127.45,127.32,127.4,6683.0,113.7836,113.8819,113.7657,113.8372,6683.0
2021-07-21 12:20:00,127.38,127.38,127.29,127.34,6664.0,113.8193,113.8193,113.7389,113.7836,6664.0
2021-07-21 12:25:00,127.37,127.41,127.37,127.41,4261.0,113.8104,113.8461,113.8104,113.8461,4261.0
2021-07-21 12:30:00,127.41,127.43,127.32,127.37,6773.0,113.8461,113.864,113.7657,113.8104,6773.0
2021-07-21 12:35:00,127.37,127.39,127.36,127.37,1318.0,113.8104,113.8283,113.8014,113.8104,1318.0
2021-07-21 12:40:00,127.35,127.46,127.31,127.36,9663.0,113.7925,113.8908,113.7568,113.8014,9663.0
2021-07-21 12:45:00,127.36,127.43,127.35,127.41,7948.0,113.8014,113.864,113.7925,113.8461,7948.0
2021-07-21 12:50:00,127.39,127.48,127.38,127.47,5695.0,113.8283,113.9087,113.8193,113.8997,5695.0
2021-07-21 12:55:00,127.45,127.52,127.42,127.47,6496.0,113.8819,113.9444,113.8551,113.8997,6496.0
2021-07-21 13:00:00,127.45,127.51,127.42,127.5,4291.0,113.8819,113.9355,113.8551,113.9265,4291.0
2021-07-21 13:05:00,127.49,127.49,127.4,127.44,5769.0,113.9176,113.9176,113.8372,113.8729,5769.0
2021-07-21 13:10:00,127.48,127.53,127.43,127.45,9270.0,113.9087,113.9533,113.864,113.8819,9270.0
2021-07-21 13:15:00,127.45,127.46,127.35,127.38,9651.0,113.8819,113.8908,113.7925,113.8193,9651.0
2021-07-21 13:20:00,127.37,127.52,127.37,127.48,5471.0,113.8104,113.9444,113.8104,113.9087,5471.0
2021-07-21 13:25:00,127.49,127.57,127.47,127.5,5912.0,113.9176,113.9891,113.8997,113.9265,5912.0
2021-07-21 13:30:00,127.48,127.53,127.36,127.39,8364.0,113.9087,113.9533,113.8014,113.8283,8364.0
2021-07-21 13:35:00,127.4,127.45,127.39,127.4,4810.0,113.8372,113.8819,113.8283,113.8372,4810.0
2021-07-21 13:40:00,127.39,127.47,127.38,127.43,3607.0,113.8283,113.8997,113.8193,113.864,3607.0
2021-07-21 13:45:00,127.42,127.44,127.41,127.44,3478.0,113.8551,113.8729,113.8461,113.8729,3478.0
2021-07-21 13:50:00,127.45,127.45,127.39,127.41,3020.0,113.8819,113.8819,113.8283,113.8461,3020.0
2021-07-21 13:55:00,127.41,127.42,127.28,127.31,5571.0,113.8461,113.8551,113.73,113.7568,5571.0
2021-07-21 14:00:00,127.31,127.31,127.21,127.21,8192.0,113.7568,113.7568,113.6674,113.6674,8192.0
2021-07-21 14:05:00,127.21,127.27,127.15,127.18,10558.0,113.6674,113.721,113.6138,113.6406,10558.0
2021-07-21 14:10:00,127.17,127.17,127.02,127.02,22360.0,113.6317,113.6317,113.4976,113.4976,22360.0
2021-07-21 14:15:00,126.99,127.0,126.86,126.88,8379.0,113.4708,113.4798,113.3547,113.3725,8379.0
2021-07-21 14:20:00,126.88,127.0,126.87,126.99,5003.0,113.3725,113.4798,113.3636,113.4708,5003.0
2021-07-21 14:25:00,126.98,127.03,126.95,127.03,4570.0,113.4619,113.5066,113.4351,113.5066,4570.0
2021-07-21 14:30:00,127.03,127.16,127.02,127.1,4891.0,113.5066,113.6227,113.4976,113.5691,4891.0
2021-07-21 14:35:00,127.1,127.1,127.04,127.09,6670.0,113.5691,113.5691,113.5155,113.5602,6670.0
2021-07-21 14:40:00,127.08,127.14,127.07,127.09,8737.0,113.5513,113.6049,113.5423,113.5602,8737.0
2021-07-21 14:45:00,127.08,127.12,127.01,127.04,7537.0,113.5513,113.587,113.4887,113.5155,7537.0
2021-07-21 14:50:00,127.05,127.07,127.0,127.05,4451.0,113.5244,113.5423,113.4798,113.5244,4451.0
2021-07-21 14:55:00,127.07,127.11,127.01,127.03,6132.0,113.5423,113.5781,113.4887,113.5066,6132.0
2021-07-21 15:00:00,127.04,127.09,126.97,127.08,7142.0,113.5155,113.5602,113.453,113.5513,7142.0
2021-07-21 15:05:00,127.09,127.13,127.06,127.13,5476.0,113.5602,113.5959,113.5334,113.5959,5476.0
2021-07-21 15:10:00,127.14,127.29,127.09,127.26,48396.0,113.6049,113.7389,113.5602,113.7121,48396.0
2021-07-21 15:15:00,127.27,127.41,127.26,127.39,6785.0,113.721,113.8461,113.7121,113.8283,6785.0
2021-07-21 15:20:00,127.36,127.51,127.36,127.49,5550.0,113.8014,113.9355,113.8014,113.9176,5550.0
2021-07-21 15:25:00,127.5,127.51,127.31,127.31,6541.0,113.9265,113.9355,113.7568,113.7568,6541.0
2021-07-21 15:30:00,127.31,127.34,127.22,127.27,12457.0,113.7568,113.7836,113.6763,113.721,12457.0
2021-07-21 15:35:00,127.27,127.27,126.97,126.97,12754.0,113.721,113.721,113.453,113.453,12754.0
2021-07-21 15:40:00,126.96,127.1,126.91,127.01,13604.0,113.444,113.5691,113.3994,113.4887,13604.0
2021-07-21 15:45:00,127.02,127.03,126.83,126.85,36942.0,113.4976,113.5066,113.3279,113.3457,36942.0
2021-07-21 15:50:00,126.81,126.97,126.66,126.9,31913.0,113.31,113.453,113.176,113.3904,31913.0
2021-07-21 15:55:00,126.91,127.01,126.8,126.89,97773.0,113.3994,113.4887,113.3011,113.3815,97773.0
2021-07-22 09:30:00,126.69,127.23,126.42,126.95,29116.0,113.2028,113.6853,112.9615,113.4351,29116.0
2021-07-22 09:35:00,126.93,127.31,126.74,127.12,11122.0,113.4172,113.7568,113.2474,113.587,11122.0
2021-07-22 09:40:00,127.09,127.2,126.64,126.64,6323.0,113.5602,113.6585,113.1581,113.1581,6323.0
2021-07-22 09:45:00,126.74,126.74,126.49,126.59,7563.0,113.2474,113.2474,113.0241,113.1134,7563.0
2021-07-22 09:50:00,126.53,126.8,126.53,126.79,4996.0,113.0598,113.3011,113.0598,113.2921,4996.0
2021-07-22 09:55:00,126.82,126.83,126.64,126.68,4015.0,113.3189,113.3279,113.1581,113.1938,4015.0
2021-07-22 10:00:00,126.66,126.68,126.46,126.46,3772.0,113.176,113.1938,112.9973,112.9973,3772.0
2021-07-22 10:05:00,126.48,126.49,126.38,126.46,3756.0,113.0151,113.0241,112.9258,112.9973,3756.0
2021-07-22 10:10:00,126.48,126.6,126.31,126.47,5931.0,113.0151,113.1224,112.8632,113.0062,5931.0
2021-07-22 10:15:00,126.55,126.55,126.33,126.36,4708.0,113.0777,113.0777,112.8811,112.9079,4708.0
2021-07-22 10:20:00,126.36,126.77,126.35,126.75,19175.0,112.9079,113.2743,112.899,113.2564,19175.0
2021-07-22 10:25:00,126.73,126.88,126.73,126.88,31427.0,113.2385,113.3725,113.2385,113.3725,31427.0
2021-07-22 10:30:00,126.84,127.34,126.84,127.18,18591.0,113.3368,113.7836,113.3368,113.6406,18591.0
2021-07-22 10:35:00,127.16,127.16,126.97,127.07,3322.0,113.6227,113.6227,113.453,113.5423,3322.0
2021-07-22 10:40:00,127.07,127.11,126.89,126.95,3441.0,113.5423,113.5781,113.3815,113.4351,3441.0
2021-07-22 10:45:00,126.95,126.95,126.82,126.84,3758.0,113.4351,113.4351,113.3189,113.3368,3758.0
2021-07-22 10:50:00,126.81,126.88,126.74,126.84,3392.0,113.31,113.3725,113.2474,113.3368,3392.0
2021-07-22 10:55:00,126.84,127.1,126.82,127.1,6202.0,113.3368,113.5691,113.3189,113.5691,6202.0
2021-07-22 11:00:00,127.16,127.25,127.07,127.07,5527.0,113.6227,113.7032,113.5423,113.5423,5527.0
2021-07-22 11:05:00,127.07,127.09,127.0,127.02,2901.0,113.5423,113.5602,113.4798,113.4976,2901.0
2021-07-22 11:10:00,127.04,127.2,127.04,127.14,2722.0,113.5155,113.6585,113.5155,113.6049,2722.0
2021-07-22 11:15:00,127.26,127.26,127.23,127.24,1356.0,113.7121,113.7121,113.6853,113.6942,1356.0
2021-07-22 11:20:00,127.25,127.28,127.19,127.24,4086.0,113.7032,113.73,113.6495,113.6942,4086.0
2021-07-22 11:25:00,127.22,127.22,126.94,126.98,4293.0,113.6763,113.6763,113.4262,113.4619,4293.0
2021-07-22 11:30:00,126.93,126.94,126.81,126.9,3525.0,113.4172,113.4262,113.31,113.3904,3525.0
2021-07-22 11:35:00,126.9,126.9,126.73,126.73,3918.0,113.3904,113.3904,113.2385,113.2385,3918.0
2021-07-22 11:40:00,126.76,126.94,126.75,126.81,4462.0,113.2653,113.4262,113.2564,113.31,4462.0
2021-07-22 11:45:00,126.84,126.87,126.7,126.8,4575.0,113.3368,113.3636,113.2117,113.3011,4575.0
2021-07-22 11:50:00,126.77,126.77,126.67,126.67,2369.0,113.2743,113.2743,113.1849,113.1849,2369.0
2021-07-22 11:55:00,126.68,126.87,126.65,126.82,4223.0,113.1938,113.3636,113.167,113.3189,4223.0
2021-07-22 12:00:00,126.83,126.94,126.74,126.93,43803.0,113.3279,113.4262,113.2474,113.4172,43803.0
2021-07-22 12:05:00,126.92,127.12,126.88,127.06,29821.0,113.4083,113.587,113.3725,113.5334,29821.0
2021-07-22 12:10:00,127.06,127.08,126.83,126.84,6546.0,113.5334,113.5513,113.3279,113.3368,6546.0
2021-07-22 12:15:00,126.87,126.87,126.75,126.75,3415.0,113.3636,113.3636,113.2564,113.2564,3415.0
2021-07-22 12:20:00,126.72,126.74,126.5,126.52,2538.0,113.2296,113.2474,113.033,113.0509,2538.0
2021-07-22 12:25:00,126.53,126.59,126.5,126.57,2223.0,113.0598,113.1134,113.033,113.0955,2223.0
2021-07-22 12:30:00,126.54,126.54,126.4,126.51,1724.0,113.0687,113.0687,112.9436,113.0419,1724.0
2021-07-22 12:35:00,126.53,126.72,126.52,126.72,2621.0,113.0598,113.2296,113.0509,113.2296,2621.0
2021-07-22 12:40:00,126.76,126.85,126.73,126.75,4857.0,113.2653,113.3457,113.2385,113.2564,4857.0
2021-07-22 12:45:00,126.75,126.75,126.65,126.67,2822.0,113.2564,113.2564,113.167,113.1849,2822.0
2021-07-22 12:50:00,126.66,126.68,126.57,126.68,3606.0,113.176,113.1938,113.0955,113.1938,3606.0
2021-07-22 12:55:00,126.68,126.7,126.63,126.67,9352.0,113.1938,113.2117,113.1492,113.1849,9352.0
2021-07-22 13:00:00,126.66,126.7,126.61,126.63,11098.0,113.176,113.2117,113.1313,113.1492,11098.0
2021-07-22 13:05:00,126.62,126.65,126.53,126.56,7601.0,113.1402,113.167,113.0598,113.0866,7601.0
2021-07-22 13:10:00,126.55,126.86,126.49,126.83,14922.0,113.0777,113.3547,113.0241,113.3279,14922.0
2021-07-22 13:15:00,126.83,126.89,126.81,126.88,2086.0,113.3279,113.3815,113.31,113.3725,2086.0
2021-07-22 13:20:00,126.9,126.99,126.9,126.94,4409.0,113.3904,113.4708,113.3904,113.4262,4409.0
2021-07-22 13:25:00,126.99,127.04,126.96,127.04,3080.0,113.4708,113.5155,113.444,113.5155,3080.0
2021-07-22 13:30:00,127.05,127.18,127.04,127.15,5921.0,113.5244,113.6406,113.5155,113.6138,5921.0
2021-07-22 13:35:00,127.22,127.27,127.18,127.23,4220.0,113.6763,113.721,113.6406,113.6853,4220.0
2021-07-22 13:40:00,127.21,127.31,127.2,127.31,6375.0,113.6674,113.7568,113.6585,113.7568,6375.0
2021-07-22 13:45:00,127.27,127.31,127.27,127.3,3657.0,113.721,113.7568,113.721,113.7478,3657.0
2021-07-22 13:50:00,127.32,127.37,127.26,127.28,10541.0,113.7657,113.8104,113.7121,113.73,10541.0
2021-07-22 13:55:00,127.31,127.31,127.24,127.29,3246.0,113.7568,113.7568,113.6942,113.7389,3246.0
2021-07-22 14:00:00,127.28,127.28,127.11,127.19,5923.0,113.73,113.73,113.5781,113.6495,5923.0
2021-07-22 14:05:00,127.2,127.25,127.15,127.16,8562.0,113.6585,113.7032,113.6138,113.6227,8562.0
2021-07-22 14:10:00,127.15,127.15,127.09,127.12,4159.0,113.6138,113.6138,113.5602,113.587,4159.0
2021-07-22 14:15:00,127.18,127.19,127.11,127.11,8843.0,113.6406,113.6495,113.5781,113.5781,8843.0
2021-07-22 14:20:00,127.06,127.06,127.0,127.0,2195.0,113.5334,113.5334,113.4798,113.4798,2195.0
2021-07-22 14:25:00,127.0,127.1,126.99,127.1,4916.0,113.4798,113.5691,113.4708,113.5691,4916.0
2021-07-22 14:30:00,127.09,127.1,127.0,127.02,6517.0,113.5602,113.5691,113.4798,113.4976,6517.0
2021-07-22 14:35:00,127.05,127.15,127.04,127.08,7770.0,113.5244,113.6138,113.5155,113.5513,7770.0
2021-07-22 14:40:00,127.08,127.11,127.02,127.05,8121.0,113.5513,113.5781,113.4976,113.5244,8121.0
2021-07-22 14:45:00,127.07,127.14,127.06,127.09,1780.0,113.5423,113.6049,113.5334,113.5602,1780.0
2021-07-22 14:50:00,127.11,127.12,127.1,127.11,2099.0,113.5781,113.587,113.5691,113.5781,2099.0
2021-07-22 14:55:00,127.11,127.18,127.08,127.15,3010.0,113.5781,113.6406,113.5513,113.6138,3010.0
2021-07-22 15:00:00,127.14,127.14,126.95,126.96,3595.0,113.6049,113.6049,113.4351,113.444,3595.0
2021-07-22 15:05:00,126.96,127.05,126.95,127.02,6375.0,113.444,113.5244,113.4351,113.4976,6375.0
2021-07-22 15:10:00,127.04,127.04,126.9,126.96,6195.0,113.5155,113.5155,113.3904,113.444,6195.0
2021-07-22 15:15:00,126.92,126.96,126.88,126.95,26464.0,113.4083,113.444,113.3725,113.4351,26464.0
2021-07-22 15:20:00,126.95,127.0,126.8,126.8,5214.0,113.4351,113.4798,113.3011,113.3011,5214.0
2021-07-22 15:25:00,126.8,126.88,126.78,126.88,4257.0,113.3011,113.3725,113.2832,113.3725,4257.0
2021-07-22 15:30:00,126.89,127.0,126.85,126.91,6689.0,113.3815,113.4798,113.3457,113.3994,6689.0
2021-07-22 15:35:00,126.9,126.97,126.85,126.97,6594.0,113.3904,113.453,113.3457,113.453,6594.0
2021-07-22 15:40:00,126.94,126.94,126.83,126.9,9464.0,113.4262,113.4262,113.3279,113.3904,9464.0
2021-07-22 15:45:00,126.91,127.02,126.9,126.93,15191.0,113.3994,113.4976,113.3904,113.4172,15191.0
2021-07-22 15:50:00,126.94,127.02,126.91,126.98,23710.0,113.4262,113.4976,113.3994,113.4619,23710.0
2021-07-22 15:55:00,126.98,127.18,126.92,127.17,97378.0,113.4619,113.6406,113.4083,113.6317,97378.0
2021-07-23 09:30:00,127.62,127.95,127.03,127.47,18275.0,114.0338,114.3286,113.5066,113.8997,18275.0
2021-07-23 09:35:00,127.4,127.48,126.98,126.99,6836.0,113.8372,113.9087,113.4619,113.4708,6836.0
2021-07-23 09:40:00,127.1,127.23,126.79,126.98,17807.0,113.5691,113.6853,113.2921,113.4619,17807.0
2021-07-23 09:45:00,126.93,127.09,126.85,126.98,29286.0,113.4172,113.5602,113.3457,113.4619,29286.0
2021-07-23 09:50:00,127.01,127.19,126.87,126.95,13761.0,113.4887,113.6495,113.3636,113.4351,13761.0
2021-07-23 09:55:00,126.91,126.91,126.69,126.79,5509.0,113.3994,113.3994,113.2028,113.2921,5509.0
2021-07-23 10:00:00,126.78,126.82,126.67,126.73,3836.0,113.2832,113.3189,113.1849,113.2385,3836.0
2021-07-23 10:05:00,126.78,127.12,126.78,127.05,13855.0,113.2832,113.587,113.2832,113.5244,13855.0
2021-07-23 10:10:00,127.08,127.09,126.92,126.95,8729.0,113.5513,113.5602,113.4083,113.4351,8729.0
2021-07-23 10:15:00,126.95,127.07,126.84,126.86,10457.0,113.4351,113.5423,113.3368,113.3547,10457.0
2021-07-23 10:20:00,126.86,126.91,126.72,126.74,7349.0,113.3547,113.3994,113.2296,113.2474,7349.0
2021-07-23 10:25:00,126.77,126.89,126.73,126.73,8127.0,113.2743,113.3815,113.2385,113.2385,8127.0
2021-07-23 10:30:00,126.73,126.86,126.69,126.69,13373.0,113.2385,113.3547,113.2028,113.2028,13373.0
2021-07-23 10:35:00,126.7,126.86,126.7,126.75,11146.0,113.2117,113.3547,113.2117,113.2564,11146.0
2021-07-23 10:40:00,126.78,126.85,126.71,126.76,6329.0,113.2832,113.3457,113.2206,113.2653,6329.0
2021-07-23 10:45:00,126.76,127.07,126.75,127.05,10928.0,113.2653,113.5423,113.2564,113.5244,10928.0
2021-07-23 10:50:00,127.09,127.12,127.02,127.08,5009.0,113.5602,113.587,113.4976,113.5513,5009.0
2021-07-23 10:55:00,127.09,127.11,126.94,126.94,8549.0,113.5602,113.5781,113.4262,113.4262,8549.0
2021-07-23 11:00:00,126.96,127.08,126.95,127.03,5292.0,113.444,113.5513,113.4351,113.5066,5292.0
2021-07-23 11:05:00,127.01,127.07,126.86,126.98,8869.0,113.4887,113.5423,113.3547,113.4619,8869.0
2021-07-23 11:10:00,126.98,127.12,126.77,127.06,17689.0,113.4619,113.587,113.2743,113.5334,17689.0
2021-07-23 11:15:00,127.14,127.22,127.11,127.13,4893.0,113.6049,113.6763,113.5781,113.5959,4893.0
2021-07-23 11:20:00,127.18,127.33,127.18,127.3,7392.0,113.6406,113.7746,113.6406,113.7478,7392.0
2021-07-23 11:25:00,127.3,127.31,127.15,127.17,7398.0,113.7478,113.7568,113.6138,113.6317,7398.0
2021-07-23 11:30:00,127.15,127.22,127.02,127.03,9252.0,113.6138,113.6763,113.4976,113.5066,9252.0
2021-07-23 11:35:00,127.06,127.06,126.91,126.94,8991.0,113.5334,113.5334,113.3994,113.4262,8991.0
2021-07-23 11:40:00,126.94,127.06,126.91,126.92,7075.0,113.4262,113.5334,113.3994,113.4083,7075.0
2021-07-23 11:45:00,126.92,127.1,126.92,127.1,5374.0,113.4083,113.5691,113.4083,113.5691,5374.0
2021-07-23 11:50:00,127.14,127.14,126.98,127.05,6763.0,113.6049,113.6049,113.4619,113.5244,6763.0
2021-07-23 11:55:00,127.03,127.05,126.99,127.0,4347.0,113.5066,113.5244,113.4708,113.4798,4347.0
2021-07-23 12:00:00,127.02,127.09,127.01,127.08,3690.0,113.4976,113.5602,113.4887,113.5513,3690.0
2021-07-23 12:05:00,127.1,127.18,127.09,127.16,3257.0,113.5691,113.6406,113.5602,113.6227,3257.0
2021-07-23 12:10:00,127.18,127.39,127.18,127.26,6088.0,113.6406,113.8283,113.6406,113.7121,6088.0
2021-07-23 12:15:00,127.32,127.41,127.28,127.41,2396.0,113.7657,113.8461,113.73,113.8461,2396.0
2021-07-23 12:20:00,127.43,127.56,127.41,127.53,4596.0,113.864,113.9802,113.8461,113.9533,4596.0
2021-07-23 12:25:00,127.51,127.52,127.42,127.49,5470.0,113.9355,113.9444,113.8551,113.9176,5470.0
2021-07-23 12:30:00,127.45,127.58,127.44,127.57,3769.0,113.8819,113.998,113.8729,113.9891,3769.0
2021-07-23 12:35:00,127.55,127.6,127.5,127.6,5175.0,113.9712,114.0159,113.9265,114.0159,5175.0
2021-07-23 12:40:00,127.62,127.63,127.56,127.63,5665.0,114.0338,114.0427,113.9802,114.0427,5665.0
2021-07-23 12:45:00,127.6,127.63,127.56,127.59,5578.0,114.0159,114.0427,113.9802,114.007,5578.0
2021-07-23 12:50:00,127.6,127.68,127.58,127.65,4073.0,114.0159,114.0874,113.998,114.0606,4073.0
2021-07-23 12:55:00,127.67,127.79,127.65,127.78,4532.0,114.0784,114.1857,114.0606,114.1767,4532.0
2021-07-23 13:00:00,127.76,127.85,127.75,127.8,6421.0,114.1589,114.2393,114.1499,114.1946,6421.0
2021-07-23 13:05:00,127.78,127.87,127.78,127.87,6327.0,114.1767,114.2572,114.1767,114.2572,6327.0
2021-07-23 13:10:00,127.88,127.95,127.85,127.95,4515.0,114.2661,114.3286,114.2393,114.3286,4515.0
2021-07-23 13:15:00,127.95,127.97,127.9,127.97,7748.0,114.3286,114.3465,114.284,114.3465,7748.0
2021-07-23 13:20:00,127.98,128.09,127.97,128.07,11236.0,114.3554,114.4537,114.3465,114.4359,11236.0
2021-07-23 13:25:00,128.06,128.08,127.83,127.83,3945.0,114.4269,114.4448,114.2214,114.2214,3945.0
2021-07-23 13:30:00,127.85,127.85,127.76,127.76,5408.0,114.2393,114.2393,114.1589,114.1589,5408.0
2021-07-23 13:35:00,127.76,127.76,127.63,127.66,10989.0,114.1589,114.1589,114.0427,114.0695,10989.0
2021-07-23 13:40:00,127.66,127.67,127.57,127.65,14366.0,114.0695,114.0784,113.9891,114.0606,14366.0
2021-07-23 13:45:00,127.63,127.79,127.63,127.79,6278.0,114.0427,114.1857,114.0427,114.1857,6278.0
2021-07-23 13:50:00,127.8,127.81,127.55,127.55,17126.0,114.1946,114.2035,113.9712,113.9712,17126.0
2021-07-23 13:55:00,127.58,127.77,127.57,127.76,17933.0,113.998,114.1678,113.9891,114.1589,17933.0
2021-07-23 14:00:00,127.75,127.87,127.64,127.82,8982.0,114.1499,114.2572,114.0516,114.2125,8982.0
2021-07-23 14:05:00,127.82,127.9,127.79,127.88,5274.0,114.2125,114.284,114.1857,114.2661,5274.0
2021-07-23 14:10:00,127.88,127.94,127.86,127.87,5355.0,114.2661,114.3197,114.2482,114.2572,5355.0
2021-07-23 14:15:00,127.85,127.94,127.84,127.88,4155.0,114.2393,114.3197,114.2303,114.2661,4155.0
2021-07-23 14:20:00,127.87,127.91,127.81,127.86,5568.0,114.2572,114.2929,114.2035,114.2482,5568.0
2021-07-23 14:25:00,127.85,127.85,127.69,127.75,3784.0,114.2393,114.2393,114.0963,114.1499,3784.0
2021-07-23 14:30:00,127.73,127.85,127.71,127.85,3801.0,114.1321,114.2393,114.1142,114.2393,3801.0
2021-07-23 14:35:00,127.89,127.97,127.85,127.96,5601.0,114.275,114.3465,114.2393,114.3376,5601.0
2021-07-23 14:40:00,127.92,127.93,127.84,127.9,5233.0,114.3018,114.3108,114.2303,114.284,5233.0
2021-07-23 14:45:00,127.89,127.92,127.84,127.85,3643.0,114.275,114.3018,114.2303,114.2393,3643.0
2021-07-23 14:50:00,127.85,127.89,127.81,127.84,5552.0,114.2393,114.275,114.2035,114.2303,5552.0
2021-07-23 14:55:00,127.83,127.9,127.81,127.81,4495.0,114.2214,114.284,114.2035,114.2035,4495.0
2021-07-23 15:00:00,127.84,127.9,127.83,127.86,4624.0,114.2303,114.284,114.2214,114.2482,4624.0
2021-07-23 15:05:00,127.86,128.02,127.86,127.99,7505.0,114.2482,114.3912,114.2482,114.3644,7505.0
2021-07-23 15:10:00,127.99,128.01,127.79,127.79,4979.0,114.3644,114.3822,114.1857,114.1857,4979.0
2021-07-23 15:15:00,127.75,127.77,127.62,127.71,18377.0,114.1499,114.1678,114.0338,114.1142,18377.0
2021-07-23 15:20:00,127.72,127.76,127.67,127.72,5324.0,114.1231,114.1589,114.0784,114.1231,5324.0
2021-07-23 15:25:00,127.72,127.84,127.71,127.82,9790.0,114.1231,114.2303,114.1142,114.2125,9790.0
2021-07-23 15:30:00,127.87,127.87,127.68,127.83,14349.0,114.2572,114.2572,114.0874,114.2214,14349.0
2021-07-23 15:35:00,127.84,127.92,127.82,127.9,9703.0,114.2303,114.3018,114.2125,114.284,9703.0
2021-07-23 15:40:00,127.91,127.99,127.83,127.86,11330.0,114.2929,114.3644,114.2214,114.2482,11330.0
2021-07-23 15:45:00,127.84,127.99,127.81,127.86,19726.0,114.2303,114.3644,114.2035,114.2482,19726.0
2021-07-23 15:50:00,127.94,127.96,127.78,127.78,81661.0,114.3197,114.3376,114.1767,114.1767,81661.0
2021-07-23 15:55:00,127.79,127.91,127.74,127.86,148786.0,114.1857,114.2929,114.141,114.2482,148786.0
2021-07-26 09:30:00,127.44,127.89,127.18,127.84,83402.0,113.8729,114.275,113.6406,114.2303,83402.0
2021-07-26 09:35:00,127.82,127.92,127.61,127.79,37081.0,114.2125,114.3018,114.0248,114.1857,37081.0
2021-07-26 09:40:00,127.78,127.85,127.37,127.43,6410.0,114.1767,114.2393,113.8104,113.864,6410.0
2021-07-26 09:45:00,127.34,127.35,127.13,127.27,9243.0,113.7836,113.7925,113.5959,113.721,9243.0
2021-07-26 09:50:00,127.3,127.59,127.13,127.52,5468.0,113.7478,114.007,113.5959,113.9444,5468.0
2021-07-26 09:55:00,127.56,127.62,127.29,127.38,7196.0,113.9802,114.0338,113.7389,113.8193,7196.0
2021-07-26 10:00:00,127.44,127.49,127.09,127.14,5076.0,113.8729,113.9176,113.5602,113.6049,5076.0
2021-07-26 10:05:00,127.16,127.22,127.01,127.13,5051.0,113.6227,113.6763,113.4887,113.5959,5051.0
2021-07-26 10:10:00,127.13,127.16,127.05,127.14,4017.0,113.5959,113.6227,113.5244,113.6049,4017.0
2021-07-26 10:15:00,127.09,127.22,127.09,127.16,4876.0,113.5602,113.6763,113.5602,113.6227,4876.0
2021-07-26 10:20:00,127.14,127.28,127.05,127.27,8950.0,113.6049,113.73,113.5244,113.721,8950.0
2021-07-26 10:25:00,127.25,127.46,127.19,127.44,6246.0,113.7032,113.8908,113.6495,113.8729,6246.0
2021-07-26 10:30:00,127.41,127.49,127.34,127.34,7266.0,113.8461,113.9176,113.7836,113.7836,7266.0
2021-07-26 10:35:00,127.33,127.34,127.22,127.27,1740.0,113.7746,113.7836,113.6763,113.721,1740.0
2021-07-26 10:40:00,127.32,127.45,127.27,127.36,4845.0,113.7657,113.8819,113.721,113.8014,4845.0
2021-07-26 10:45:00,127.38,127.75,127.36,127.68,4555.0,113.8193,114.1499,113.8014,114.0874,4555.0
2021-07-26 10:50:00,127.66,127.75,127.63,127.7,4732.0,114.0695,114.1499,114.0427,114.1052,4732.0
2021-07-26 10:55:00,127.7,127.73,127.55,127.65,8684.0,114.1052,114.1321,113.9712,114.0606,8684.0
2021-07-26 11:00:00,127.65,127.65,127.42,127.42,8101.0,114.0606,114.0606,113.8551,113.8551,8101.0
2021-07-26 11:05:00,127.46,127.75,127.44,127.75,3736.0,113.8908,114.1499,113.8729,114.1499,3736.0
2021-07-26 11:10:00,127.83,127.94,127.73,127.88,5750.0,114.2214,114.3197,114.1321,114.2661,5750.0
2021-07-26 11:15:00,127.88,127.93,127.58,127.58,26314.0,114.2661,114.3108,113.998,113.998,26314.0
2021-07-26 11:20:00,127.62,127.89,127.6,127.89,17002.0,114.0338,114.275,114.0159,114.275,17002.0
2021-07-26 11:25:00,127.87,127.91,127.78,127.88,5475.0,114.2572,114.2929,114.1767,114.2661,5475.0
2021-07-26 11:30:00,127.85,127.95,127.84,127.92,5879.0,114.2393,114.3286,114.2303,114.3018,5879.0
2021-07-26 11:35:00,127.92,127.96,127.9,127.9,4785.0,114.3018,114.3376,114.284,114.284,4785.0
2021-07-26 11:40:00,127.9,127.98,127.83,127.85,4317.0,114.284,114.3554,114.2214,114.2393,4317.0
2021-07-26 11:45:00,127.86,127.95,127.85,127.94,4172.0,114.2482,114.3286,114.2393,114.3197,4172.0
2021-07-26 11:50:00,127.94,127.99,127.9,127.99,5559.0,114.3197,114.3644,114.284,114.3644,5559.0
2021-07-26 11:55:00,127.99,128.04,127.95,127.97,6875.0,114.3644,114.4091,114.3286,114.3465,6875.0
2021-07-26 12:00:00,128.01,128.04,127.83,127.83,6532.0,114.3822,114.4091,114.2214,114.2214,6532.0
2021-07-26 12:05:00,127.82,127.9,127.69,127.72,8860.0,114.2125,114.284,114.0963,114.1231,8860.0
2021-07-26 12:10:00,127.72,127.74,127.66,127.66,3741.0,114.1231,114.141,114.0695,114.0695,3741.0
2021-07-26 12:15:00,127.66,127.73,127.61,127.66,4113.0,114.0695,114.1321,114.0248,114.0695,4113.0
2021-07-26 12:20:00,127.66,127.74,127.61,127.65,11044.0,114.0695,114.141,114.0248,114.0606,11044.0
2021-07-26 12:25:00,127.66,127.67,127.58,127.58,2258.0,114.0695,114.0784,113.998,113.998,2258.0
2021-07-26 12:30:00,127.56,127.7,127.55,127.7,1501.0,113.9802,114.1052,113.9712,114.1052,1501.0
2021-07-26 12:35:00,127.7,127.75,127.61,127.63,7426.0,114.1052,114.1499,114.0248,114.0427,7426.0
2021-07-26 12:40:00,127.63,127.69,127.59,127.66,3172.0,114.0427,114.0963,114.007,114.0695,3172.0
2021-07-26 12:45:00,127.65,127.65,127.59,127.63,2345.0,114.0606,114.0606,114.007,114.0427,2345.0
2021-07-26 12:50:00,127.64,127.71,127.61,127.71,3158.0,114.0516,114.1142,114.0248,114.1142,3158.0
2021-07-26 12:55:00,127.73,127.73,127.68,127.71,2180.0,114.1321,114.1321,114.0874,114.1142,2180.0
2021-07-26 13:00:00,127.72,127.78,127.65,127.66,4263.0,114.1231,114.1767,114.0606,114.0695,4263.0
2021-07-26 13:05:00,127.67,127.73,127.67,127.69,2137.0,114.0784,114.1321,114.0784,114.0963,2137.0
2021-07-26 13:10:00,127.7,127.73,127.67,127.73,3166.0,114.1052,114.1321,114.0784,114.1321,3166.0
2021-07-26 13:15:00,127.71,127.8,127.67,127.78,4141.0,114.1142,114.1946,114.0784,114.1767,4141.0
2021-07-26 13:20:00,127.81,127.81,127.64,127.66,3335.0,114.2035,114.2035,114.0516,114.0695,3335.0
2021-07-26 13:25:00,127.66,127.68,127.61,127.67,2655.0,114.0695,114.0874,114.0248,114.0784,2655.0
2021-07-26 13:30:00,127.69,127.73,127.69,127.72,2773.0,114.0963,114.1321,114.0963,114.1231,2773.0
2021-07-26 13:35:00,127.73,127.87,127.71,127.73,16698.0,114.1321,114.2572,114.1142,114.1321,16698.0
2021-07-26 13:40:00,127.73,127.74,127.7,127.7,2968.0,114.1321,114.141,114.1052,114.1052,2968.0
2021-07-26 13:45:00,127.71,127.76,127.66,127.73,7223.0,114.1142,114.1589,114.0695,114.1321,7223.0
2021-07-26 13:50:00,127.71,127.75,127.69,127.71,4698.0,114.1142,114.1499,114.0963,114.1142,4698.0
2021-07-26 13:55:00,127.72,127.73,127.61,127.63,3507.0,114.1231,114.1321,114.0248,114.0427,3507.0
2021-07-26 14:00:00,127.63,127.68,127.58,127.62,4845.0,114.0427,114.0874,113.998,114.0338,4845.0
2021-07-26 14:05:00,127.63,127.67,127.61,127.63,3587.0,114.0427,114.0784,114.0248,114.0427,3587.0
2021-07-26 14:10:00,127.63,127.67,127.57,127.59,6177.0,114.0427,114.0784,113.9891,114.007,6177.0
2021-07-26 14:15:00,127.57,127.58,127.5,127.55,5543.0,113.9891,113.998,113.9265,113.9712,5543.0
2021-07-26 14:20:00,127.53,127.6,127.52,127.55,7832.0,113.9533,114.0159,113.9444,113.9712,7832.0
2021-07-26 14:25:00,127.54,127.57,127.52,127.56,4026.0,113.9623,113.9891,113.9444,113.9802,4026.0
2021-07-26 14:30:00,127.55,127.66,127.55,127.64,4733.0,113.9712,114.0695,113.9712,114.0516,4733.0
2021-07-26 14:35:00,127.64,127.64,127.57,127.6,2627.0,114.0516,114.0516,113.9891,114.0159,2627.0
2021-07-26 14:40:00,127.61,127.62,127.46,127.47,3961.0,114.0248,114.0338,113.8908,113.8997,3961.0
2021-07-26 14:45:00,127.47,127.52,127.44,127.48,5412.0,113.8997,113.9444,113.8729,113.9087,5412.0
2021-07-26 14:50:00,127.49,127.64,127.49,127.64,1824.0,113.9176,114.0516,113.9176,114.0516,1824.0
2021-07-26 14:55:00,127.62,127.7,127.6,127.7,2742.0,114.0338,114.1052,114.0159,114.1052,2742.0
2021-07-26 15:00:00,127.69,127.71,127.62,127.66,7666.0,114.0963,114.1142,114.0338,114.0695,7666.0
2021-07-26 15:05:00,127.62,127.65,127.59,127.63,4992.0,114.0338,114.0606,114.007,114.0427,4992.0
2021-07-26 15:10:00,127.61,127.62,127.53,127.57,5078.0,114.0248,114.0338,113.9533,113.9891,5078.0
2021-07-26 15:15:00,127.58,127.61,127.53,127.59,7052.0,113.998,114.0248,113.9533,114.007,7052.0
2021-07-26 15:20:00,127.61,127.67,127.58,127.67,5517.0,114.0248,114.0784,113.998,114.0784,5517.0
2021-07-26 15:25:00,127.68,127.7,127.64,127.67,7447.0,114.0874,114.1052,114.0516,114.0784,7447.0
2021-07-26 15:30:00,127.67,127.84,127.67,127.78,9635.0,114.0784,114.2303,114.0784,114.1767,9635.0
2021-07-26 15:35:00,127.79,127.88,127.61,127.69,20683.0,114.1857,114.2661,114.0248,114.0963,20683.0
2021-07-26 15:40:00,127.67,127.75,127.64,127.73,14343.0,114.0784,114.1499,114.0516,114.1321,14343.0
2021-07-26 15:45:00,127.74,127.8,127.71,127.76,19313.0,114.141,114.1946,114.1142,114.1589,19313.0
2021-07-26 15:50:00,127.77,128.06,127.77,128.04,37991.0,114.1678,114.4269,114.1678,114.4091,37991.0
2021-07-26 15:55:00,128.04,128.05,127.88,127.97,96121.0,114.4091,114.418,114.2661,114.3465,96121.0
2021-07-27 09:30:00,127.6,127.67,127.19,127.54,43054.0,114.0159,114.0784,113.6495,113.9623,43054.0
2021-07-27 09:35:00,127.46,127.7,127.34,127.57,26603.0,113.8908,114.1052,113.7836,113.9891,26603.0
2021-07-27 09:40:00,127.65,127.69,127.5,127.66,16113.0,114.0606,114.0963,113.9265,114.0695,16113.0
2021-07-27 09:45:00,127.62,127.93,127.61,127.76,11668.0,114.0338,114.3108,114.0248,114.1589,11668.0
2021-07-27 09:50:00,127.77,127.97,127.73,127.9,20008.0,114.1678,114.3465,114.1321,114.284,20008.0
2021-07-27 09:55:00,127.9,128.12,127.8,127.92,28999.0,114.284,114.4805,114.1946,114.3018,28999.0
2021-07-27 10:00:00,127.94,128.12,127.85,127.9,20176.0,114.3197,114.4805,114.2393,114.284,20176.0
2021-07-27 10:05:00,127.87,127.98,127.55,127.67,19292.0,114.2572,114.3554,113.9712,114.0784,19292.0
2021-07-27 10:10:00,127.67,127.71,127.36,127.49,20197.0,114.0784,114.1142,113.8014,113.9176,20197.0
2021-07-27 10:15:00,127.54,127.59,127.36,127.48,9674.0,113.9623,114.007,113.8014,113.9087,9674.0
2021-07-27 10:20:00,127.46,127.58,127.43,127.49,9795.0,113.8908,113.998,113.864,113.9176,9795.0
2021-07-27 10:25:00,127.45,127.64,127.43,127.63,6719.0,113.8819,114.0516,113.864,114.0427,6719.0
2021-07-27 10:30:00,127.61,127.64,127.48,127.52,4395.0,114.0248,114.0516,113.9087,113.9444,4395.0
2021-07-27 10:35:00,127.5,127.72,127.5,127.65,14537.0,113.9265,114.1231,113.9265,114.0606,14537.0
2021-07-27 10:40:00,127.63,127.68,127.56,127.63,6424.0,114.0427,114.0874,113.9802,114.0427,6424.0
2021-07-27 10:45:00,127.6,127.67,127.45,127.58,7030.0,114.0159,114.0784,113.8819,113.998,7030.0
2021-07-27 10:50:00,127.56,127.76,127.56,127.7,8858.0,113.9802,114.1589,113.9802,114.1052,8858.0
2021-07-27 10:55:00,127.68,127.88,127.62,127.62,19305.0,114.0874,114.2661,114.0338,114.0338,19305.0
2021-07-27 11:00:00,127.61,128.32,127.57,128.32,33236.0,114.0248,114.6592,113.9891,114.6592,33236.0
2021-07-27 11:05:00,128.31,128.37,128.17,128.2,8454.0,114.6503,114.7039,114.5252,114.552,8454.0
2021-07-27 11:10:00,128.2,128.36,128.18,128.31,6616.0,114.552,114.695,114.5341,114.6503,6616.0
2021-07-27 11:15:00,128.29,128.3,128.14,128.14,9383.0,114.6324,114.6414,114.4984,114.4984,9383.0
2021-07-27 11:20:00,128.15,128.36,128.14,128.36,11923.0,114.5073,114.695,114.4984,114.695,11923.0
2021-07-27 11:25:00,128.36,128.36,128.24,128.28,3443.0,114.695,114.695,114.5878,114.6235,3443.0
2021-07-27 11:30:00,128.22,128.33,128.14,128.27,8161.0,114.5699,114.6682,114.4984,114.6146,8161.0
2021-07-27 11:35:00,128.31,128.69,128.31,128.69,10918.0,114.6503,114.9899,114.6503,114.9899,10918.0
2021-07-27 11:40:00,128.66,128.91,128.6,128.91,9811.0,114.963,115.1864,114.9094,115.1864,9811.0
2021-07-27 11:45:00,128.92,128.94,128.78,128.9,9387.0,115.1954,115.2132,115.0703,115.1775,9387.0
2021-07-27 11:50:00,128.92,128.93,128.72,128.72,6327.0,115.1954,115.2043,115.0167,115.0167,6327.0
2021-07-27 11:55:00,128.72,128.72,128.53,128.64,5091.0,115.0167,115.0167,114.8469,114.9452,5091.0
2021-07-27 12:00:00,128.53,128.89,128.5,128.88,9020.0,114.8469,115.1686,114.8201,115.1596,9020.0
2021-07-27 12:05:00,128.89,128.94,128.81,128.85,5180.0,115.1686,115.2132,115.0971,115.1328,5180.0
2021-07-27 12:10:00,128.83,128.83,128.64,128.83,6216.0,115.115,115.115,114.9452,115.115,6216.0
2021-07-27 12:15:00,128.84,128.94,128.75,128.93,5918.0,115.1239,115.2132,115.0435,115.2043,5918.0
2021-07-27 12:20:00,128.97,129.04,128.84,128.9,7587.0,115.24,115.3026,115.1239,115.1775,7587.0
2021-07-27 12:25:00,128.92,129.16,128.88,129.16,11412.0,115.1954,115.4098,115.1596,115.4098,11412.0
2021-07-27 12:30:00,129.11,129.27,129.1,129.17,11508.0,115.3651,115.5081,115.3562,115.4188,11508.0
2021-07-27 12:35:00,129.17,129.27,129.17,129.21,9466.0,115.4188,115.5081,115.4188,115.4545,9466.0
2021-07-27 12:40:00,129.22,129.3,129.07,129.3,7744.0,115.4634,115.5349,115.3294,115.5349,7744.0
2021-07-27 12:45:00,129.35,129.35,129.18,129.18,4502.0,115.5796,115.5796,115.4277,115.4277,4502.0
2021-07-27 12:50:00,129.16,129.17,129.0,129.05,6493.0,115.4098,115.4188,115.2669,115.3115,6493.0
2021-07-27 12:55:00,129.04,129.09,128.98,128.99,6464.0,115.3026,115.3473,115.249,115.2579,6464.0
2021-07-27 13:00:00,128.95,129.05,128.94,129.03,9594.0,115.2222,115.3115,115.2132,115.2937,9594.0
2021-07-27 13:05:00,129.03,129.04,128.93,128.97,5787.0,115.2937,115.3026,115.2043,115.24,5787.0
2021-07-27 13:10:00,128.98,129.05,128.92,129.05,2672.0,115.249,115.3115,115.1954,115.3115,2672.0
2021-07-27 13:15:00,129.05,129.11,129.01,129.09,4989.0,115.3115,115.3651,115.2758,115.3473,4989.0
2021-07-27 13:20:00,129.13,129.13,129.06,129.07,2846.0,115.383,115.383,115.3205,115.3294,2846.0
2021-07-27 13:25:00,129.1,129.11,128.92,129.02,5834.0,115.3562,115.3651,115.1954,115.2847,5834.0
2021-07-27 13:30:00,129.01,129.01,128.85,128.94,3680.0,115.2758,115.2758,115.1328,115.2132,3680.0
2021-07-27 13:35:00,128.94,129.05,128.94,129.04,5855.0,115.2132,115.3115,115.2132,115.3026,5855.0
2021-07-27 13:40:00,129.01,129.02,128.94,128.99,5876.0,115.2758,115.2847,115.2132,115.2579,5876.0
2021-07-27 13:45:00,128.97,129.03,128.91,128.98,4903.0,115.24,115.2937,115.1864,115.249,4903.0
2021-07-27 13:50:00,128.97,128.97,128.87,128.9,6482.0,115.24,115.24,115.1507,115.1775,6482.0
2021-07-27 13:55:00,128.89,128.9,128.73,128.75,8103.0,115.1686,115.1775,115.0256,115.0435,8103.0
2021-07-27 14:00:00,128.73,128.77,128.68,128.74,10164.0,115.0256,115.0613,114.9809,115.0345,10164.0
2021-07-27 14:05:00,128.71,128.78,128.7,128.78,9760.0,115.0077,115.0703,114.9988,115.0703,9760.0
2021-07-27 14:10:00,128.78,128.9,128.77,128.9,9224.0,115.0703,115.1775,115.0613,115.1775,9224.0
2021-07-27 14:15:00,128.94,129.02,128.94,128.97,5881.0,115.2132,115.2847,115.2132,115.24,5881.0
2021-07-27 14:20:00,128.97,129.06,128.92,129.05,4675.0,115.24,115.3205,115.1954,115.3115,4675.0
2021-07-27 14:25:00,129.04,129.07,129.02,129.07,8537.0,115.3026,115.3294,115.2847,115.3294,8537.0
2021-07-27 14:30:00,129.09,129.1,128.88,128.96,6626.0,115.3473,115.3562,115.1596,115.2311,6626.0
2021-07-27 14:35:00,128.95,128.96,128.79,128.79,6412.0,115.2222,115.2311,115.0792,115.0792,6412.0
2021-07-27 14:40:00,128.79,128.9,128.79,128.88,3204.0,115.0792,115.1775,115.0792,115.1596,3204.0
2021-07-27 14:45:00,128.88,128.99,128.87,128.96,6469.0,115.1596,115.2579,115.1507,115.2311,6469.0
2021-07-27 14:50:00,128.94,128.99,128.8,128.85,7135.0,115.2132,115.2579,115.0881,115.1328,7135.0
2021-07-27 14:55:00,128.87,128.92,128.82,128.85,5825.0,115.1507,115.1954,115.106,115.1328,5825.0
2021-07-27 15:00:00,128.85,129.0,128.85,128.93,10237.0,115.1328,115.2669,115.1328,115.2043,10237.0
2021-07-27 15:05:00,128.93,128.93,128.84,128.89,9360.0,115.2043,115.2043,115.1239,115.1686,9360.0
2021-07-27 15:10:00,128.89,128.93,128.83,128.91,10751.0,115.1686,115.2043,115.115,115.1864,10751.0
2021-07-27 15:15:00,128.92,128.99,128.89,128.94,7228.0,115.1954,115.2579,115.1686,115.2132,7228.0
2021-07-27 15:20:00,128.93,128.98,128.85,128.89,10873.0,115.2043,115.249,115.1328,115.1686,10873.0
2021-07-27 15:25:00,128.9,128.9,128.72,128.74,18676.0,115.1775,115.1775,115.0167,115.0345,18676.0
2021-07-27 15:30:00,128.75,128.86,128.69,128.79,12690.0,115.0435,115.1418,114.9899,115.0792,12690.0
2021-07-27 15:35:00,128.8,129.02,128.76,129.02,17318.0,115.0881,115.2847,115.0524,115.2847,17318.0
2021-07-27 15:40:00,129.0,129.02,128.88,128.92,11436.0,115.2669,115.2847,115.1596,115.1954,11436.0
2021-07-27 15:45:00,128.95,128.99,128.81,128.96,12951.0,115.2222,115.2579,115.0971,115.2311,12951.0
2021-07-27 15:50:00,128.99,129.14,128.95,129.07,25596.0,115.2579,115.3919,115.2222,115.3294,25596.0
2021-07-27 15:55:00,129.09,129.21,128.98,129.21,70971.0,115.3473,115.4545,115.249,115.4545,70971.0
2021-07-28 09:30:00,129.13,129.13,128.69,128.95,35116.0,115.383,115.383,114.9899,115.2222,35116.0
2021-07-28 09:35:00,129.01,129.13,128.72,128.79,8814.0,115.2758,115.383,115.0167,115.0792,8814.0
2021-07-28 09:40:00,128.84,129.01,128.8,128.85,6262.0,115.1239,115.2758,115.0881,115.1328,6262.0
2021-07-28 09:45:00,128.88,128.95,128.47,128.52,11197.0,115.1596,115.2222,114.7933,114.838,11197.0
2021-07-28 09:50:00,128.52,128.68,128.37,128.68,9102.0,114.838,114.9809,114.7039,114.9809,9102.0
2021-07-28 09:55:00,128.68,128.75,128.55,128.59,17617.0,114.9809,115.0435,114.8648,114.9005,17617.0
2021-07-28 10:00:00,128.63,128.65,128.37,128.37,11205.0,114.9362,114.9541,114.7039,114.7039,11205.0
2021-07-28 10:05:00,128.37,128.42,128.09,128.22,9046.0,114.7039,114.7486,114.4537,114.5699,9046.0
2021-07-28 10:10:00,128.19,128.33,128.01,128.08,60582.0,114.5431,114.6682,114.3822,114.4448,60582.0
2021-07-28 10:15:00,128.12,128.32,128.12,128.29,14518.0,114.4805,114.6592,114.4805,114.6324,14518.0
2021-07-28 10:20:00,128.31,128.38,128.19,128.31,5604.0,114.6503,114.7129,114.5431,114.6503,5604.0
2021-07-28 10:25:00,128.37,128.57,128.36,128.52,10767.0,114.7039,114.8826,114.695,114.838,10767.0
2021-07-28 10:30:00,128.52,128.55,128.3,128.38,31929.0,114.838,114.8648,114.6414,114.7129,31929.0
2021-07-28 10:35:00,128.37,128.4,128.06,128.09,22965.0,114.7039,114.7307,114.4269,114.4537,22965.0
2021-07-28 10:40:00,128.11,128.2,127.88,128.16,9816.0,114.4716,114.552,114.2661,114.5163,9816.0
2021-07-28 10:45:00,128.18,128.32,128.02,128.06,106391.0,114.5341,114.6592,114.3912,114.4269,106391.0
2021-07-28 10:50:00,128.04,128.23,128.04,128.1,16245.0,114.4091,114.5788,114.4091,114.4627,16245.0
2021-07-28 10:55:00,128.12,128.16,127.98,128.04,31002.0,114.4805,114.5163,114.3554,114.4091,31002.0
2021-07-28 11:00:00,127.98,128.05,127.85,127.96,8508.0,114.3554,114.418,114.2393,114.3376,8508.0
2021-07-28 11:05:00,127.92,128.15,127.84,128.12,9367.0,114.3018,114.5073,114.2303,114.4805,9367.0
2021-07-28 11:10:00,128.13,128.15,127.85,127.89,11289.0,114.4895,114.5073,114.2393,114.275,11289.0
2021-07-28 11:15:00,127.91,127.95,127.8,127.86,5600.0,114.2929,114.3286,114.1946,114.2482,5600.0
2021-07-28 11:20:00,127.87,128.07,127.86,127.97,22826.0,114.2572,114.4359,114.2482,114.3465,22826.0
2021-07-28 11:25:00,127.96,128.05,127.88,128.0,12366.0,114.3376,114.418,114.2661,114.3733,12366.0
2021-07-28 11:30:00,127.99,128.01,127.85,127.87,6197.0,114.3644,114.3822,114.2393,114.2572,6197.0
2021-07-28 11:35:00,127.87,128.06,127.82,127.95,6022.0,114.2572,114.4269,114.2125,114.3286,6022.0
2021-07-28 11:40:00,128.02,128.05,127.94,127.96,4950.0,114.3912,114.418,114.3197,114.3376,4950.0
2021-07-28 11:45:00,127.94,128.04,127.92,128.0,5359.0,114.3197,114.4091,114.3018,114.3733,5359.0
2021-07-28 11:50:00,127.96,127.97,127.88,127.95,2900.0,114.3376,114.3465,114.2661,114.3286,2900.0
2021-07-28 11:55:00,128.0,128.0,127.91,127.94,4517.0,114.3733,114.3733,114.2929,114.3197,4517.0
2021-07-28 12:00:00,127.95,127.98,127.87,127.9,5013.0,114.3286,114.3554,114.2572,114.284,5013.0
2021-07-28 12:05:00,127.91,127.93,127.82,127.86,6832.0,114.2929,114.3108,114.2125,114.2482,6832.0
2021-07-28 12:10:00,127.86,127.86,127.75,127.77,4365.0,114.2482,114.2482,114.1499,114.1678,4365.0
2021-07-28 12:15:00,127.77,127.81,127.62,127.64,7865.0,114.1678,114.2035,114.0338,114.0516,7865.0
2021-07-28 12:20:00,127.61,127.61,127.51,127.54,4781.0,114.0248,114.0248,113.9355,113.9623,4781.0
2021-07-28 12:25:00,127.51,127.51,127.43,127.43,3234.0,113.9355,113.9355,113.864,113.864,3234.0
2021-07-28 12:30:00,127.44,127.45,127.38,127.43,6592.0,113.8729,113.8819,113.8193,113.864,6592.0
2021-07-28 12:35:00,127.44,127.46,127.35,127.43,4632.0,113.8729,113.8908,113.7925,113.864,4632.0
2021-07-28 12:40:00,127.4,127.4,127.27,127.29,6896.0,113.8372,113.8372,113.721,113.7389,6896.0
2021-07-28 12:45:00,127.33,127.4,127.3,127.38,3891.0,113.7746,113.8372,113.7478,113.8193,3891.0
2021-07-28 12:50:00,127.37,127.42,127.32,127.38,4545.0,113.8104,113.8551,113.7657,113.8193,4545.0
2021-07-28 12:55:00,127.38,127.48,127.32,127.48,8121.0,113.8193,113.9087,113.7657,113.9087,8121.0
2021-07-28 13:00:00,127.45,127.52,127.43,127.48,4706.0,113.8819,113.9444,113.864,113.9087,4706.0
2021-07-28 13:05:00,127.52,127.57,127.47,127.53,3941.0,113.9444,113.9891,113.8997,113.9533,3941.0
2021-07-28 13:10:00,127.53,127.54,127.44,127.5,3679.0,113.9533,113.9623,113.8729,113.9265,3679.0
2021-07-28 13:15:00,127.48,127.48,127.37,127.43,7094.0,113.9087,113.9087,113.8104,113.864,7094.0
2021-07-28 13:20:00,127.44,127.44,127.32,127.35,4134.0,113.8729,113.8729,113.7657,113.7925,4134.0
2021-07-28 13:25:00,127.33,127.36,127.17,127.18,4751.0,113.7746,113.8014,113.6317,113.6406,4751.0
2021-07-28 13:30:00,127.18,127.28,127.18,127.25,5220.0,113.6406,113.73,113.6406,113.7032,5220.0
2021-07-28 13:35:00,127.28,127.28,127.2,127.22,14378.0,113.73,113.73,113.6585,113.6763,14378.0
2021-07-28 13:40:00,127.25,127.62,127.25,127.62,4414.0,113.7032,114.0338,113.7032,114.0338,4414.0
2021-07-28 13:45:00,127.62,127.68,127.56,127.63,5102.0,114.0338,114.0874,113.9802,114.0427,5102.0
2021-07-28 13:50:00,127.59,127.68,127.56,127.68,14205.0,114.007,114.0874,113.9802,114.0874,14205.0
2021-07-28 13:55:00,127.69,127.73,127.62,127.62,6265.0,114.0963,114.1321,114.0338,114.0338,6265.0
2021-07-28 14:00:00,127.61,127.67,127.32,127.55,7397.0,114.0248,114.0784,113.7657,113.9712,7397.0
2021-07-28 14:05:00,127.6,127.79,127.49,127.77,6599.0,114.0159,114.1857,113.9176,114.1678,6599.0
2021-07-28 14:10:00,127.76,127.92,127.75,127.92,2826.0,114.1589,114.3018,114.1499,114.3018,2826.0
2021-07-28 14:15:00,127.91,127.91,127.75,127.86,10497.0,114.2929,114.2929,114.1499,114.2482,10497.0
2021-07-28 14:20:00,127.83,127.9,127.81,127.82,7259.0,114.2214,114.284,114.2035,114.2125,7259.0
2021-07-28 14:25:00,127.79,127.84,127.71,127.75,7532.0,114.1857,114.2303,114.1142,114.1499,7532.0
2021-07-28 14:30:00,127.77,127.8,127.68,127.69,4682.0,114.1678,114.1946,114.0874,114.0963,4682.0
2021-07-28 14:35:00,127.69,127.76,127.6,127.76,6124.0,114.0963,114.1589,114.0159,114.1589,6124.0
2021-07-28 14:40:00,127.79,127.81,127.7,127.81,3094.0,114.1857,114.2035,114.1052,114.2035,3094.0
2021-07-28 14:45:00,127.81,127.92,127.7,127.84,49122.0,114.2035,114.3018,114.1052,114.2303,49122.0
2021-07-28 14:50:00,127.88,127.89,127.78,127.85,19509.0,114.2661,114.275,114.1767,114.2393,19509.0
2021-07-28 14:55:00,127.83,127.9,127.79,127.81,20619.0,114.2214,114.284,114.1857,114.2035,20619.0
2021-07-28 15:00:00,127.82,128.06,127.77,127.96,78081.0,114.2125,114.4269,114.1678,114.3376,78081.0
2021-07-28 15:05:00,127.93,127.94,127.65,127.74,12156.0,114.3108,114.3197,114.0606,114.141,12156.0
2021-07-28 15:10:00,127.73,127.98,127.71,127.98,4293.0,114.1321,114.3554,114.1142,114.3554,4293.0
2021-07-28 15:15:00,127.98,128.09,127.91,127.98,15009.0,114.3554,114.4537,114.2929,114.3554,15009.0
2021-07-28 15:20:00,127.98,127.98,127.85,127.91,9927.0,114.3554,114.3554,114.2393,114.2929,9927.0
2021-07-28 15:25:00,127.91,128.01,127.9,127.92,12628.0,114.2929,114.3822,114.284,114.3018,12628.0
2021-07-28 15:30:00,127.93,128.19,127.93,128.12,17447.0,114.3108,114.5431,114.3108,114.4805,17447.0
2021-07-28 15:35:00,128.12,128.18,127.97,128.09,18584.0,114.4805,114.5341,114.3465,114.4537,18584.0
2021-07-28 15:40:00,128.07,128.22,128.05,128.21,10239.0,114.4359,114.5699,114.418,114.561,10239.0
2021-07-28 15:45:00,128.22,128.22,127.95,127.98,23544.0,114.5699,114.5699,114.3286,114.3554,23544.0
2021-07-28 15:50:00,127.97,127.97,127.81,127.86,26855.0,114.3465,114.3465,114.2035,114.2482,26855.0
2021-07-28 15:55:00,127.85,127.87,127.6,127.63,85476.0,114.2393,114.2572,114.0159,114.0427,85476.0
2021-07-29 09:30:00,127.95,128.23,127.78,127.87,36438.0,114.3286,114.5788,114.1767,114.2572,36438.0
2021-07-29 09:35:00,127.93,127.94,127.59,127.65,16956.0,114.3108,114.3197,114.007,114.0606,16956.0
2021-07-29 09:40:00,127.6,127.72,127.41,127.6,13510.0,114.0159,114.1231,113.8461,114.0159,13510.0
2021-07-29 09:45:00,127.62,127.66,127.42,127.42,11320.0,114.0338,114.0695,113.8551,113.8551,11320.0
2021-07-29 09:50:00,127.4,127.73,127.36,127.69,29040.0,113.8372,114.1321,113.8014,114.0963,29040.0
2021-07-29 09:55:00,127.71,128.0,127.71,128.0,9428.0,114.1142,114.3733,114.1142,114.3733,9428.0
2021-07-29 10:00:00,128.03,128.07,127.86,127.97,19919.0,114.4001,114.4359,114.2482,114.3465,19919.0
2021-07-29 10:05:00,127.98,128.37,127.97,128.18,11969.0,114.3554,114.7039,114.3465,114.5341,11969.0
2021-07-29 10:10:00,128.18,128.18,128.03,128.08,7571.0,114.5341,114.5341,114.4001,114.4448,7571.0
2021-07-29 10:15:00,128.1,128.27,128.08,128.23,4610.0,114.4627,114.6146,114.4448,114.5788,4610.0
2021-07-29 10:20:00,128.22,128.26,128.11,128.25,11940.0,114.5699,114.6056,114.4716,114.5967,11940.0
2021-07-29 10:25:00,128.22,128.43,128.19,128.2,10413.0,114.5699,114.7575,114.5431,114.552,10413.0
2021-07-29 10:30:00,128.18,128.32,128.05,128.08,11660.0,114.5341,114.6592,114.418,114.4448,11660.0
2021-07-29 10:35:00,128.08,128.08,127.88,127.98,6959.0,114.4448,114.4448,114.2661,114.3554,6959.0
2021-07-29 10:40:00,127.97,128.03,127.93,127.93,8022.0,114.3465,114.4001,114.3108,114.3108,8022.0
2021-07-29 10:45:00,127.95,128.08,127.94,128.07,4509.0,114.3286,114.4448,114.3197,114.4359,4509.0
2021-07-29 10:50:00,128.12,128.28,128.12,128.28,2856.0,114.4805,114.6235,114.4805,114.6235,2856.0
2021-07-29 10:55:00,128.26,128.26,128.01,128.03,5147.0,114.6056,114.6056,114.3822,114.4001,5147.0
2021-07-29 11:00:00,128.05,128.24,128.05,128.22,6309.0,114.418,114.5878,114.418,114.5699,6309.0
2021-07-29 11:05:00,128.25,128.27,128.08,128.12,4068.0,114.5967,114.6146,114.4448,114.4805,4068.0
2021-07-29 11:10:00,128.15,128.21,128.1,128.13,4249.0,114.5073,114.561,114.4627,114.4895,4249.0
2021-07-29 11:15:00,128.14,128.14,128.03,128.12,7104.0,114.4984,114.4984,114.4001,114.4805,7104.0
2021-07-29 11:20:00,128.06,128.07,127.82,127.82,1915.0,114.4269,114.4359,114.2125,114.2125,1915.0
2021-07-29 11:25:00,127.86,127.98,127.86,127.91,4962.0,114.2482,114.3554,114.2482,114.2929,4962.0
2021-07-29 11:30:00,127.91,127.93,127.82,127.85,5473.0,114.2929,114.3108,114.2125,114.2393,5473.0
2021-07-29 11:35:00,127.86,127.96,127.82,127.94,8144.0,114.2482,114.3376,114.2125,114.3197,8144.0
2021-07-29 11:40:00,127.94,128.0,127.83,127.88,4974.0,114.3197,114.3733,114.2214,114.2661,4974.0
2021-07-29 11:45:00,127.86,127.86,127.39,127.39,3469.0,114.2482,114.2482,113.8283,113.8283,3469.0
2021-07-29 11:50:00,127.43,127.65,127.41,127.55,5933.0,113.864,114.0606,113.8461,113.9712,5933.0
2021-07-29 11:55:00,127.55,127.66,127.52,127.57,4629.0,113.9712,114.0695,113.9444,113.9891,4629.0
2021-07-29 12:00:00,127.56,127.78,127.52,127.77,4708.0,113.9802,114.1767,113.9444,114.1678,4708.0
2021-07-29 12:05:00,127.79,127.79,127.67,127.67,5175.0,114.1857,114.1857,114.0784,114.0784,5175.0
2021-07-29 12:10:00,127.69,127.77,127.69,127.74,3573.0,114.0963,114.1678,114.0963,114.141,3573.0
2021-07-29 12:15:00,127.72,127.8,127.64,127.74,3597.0,114.1231,114.1946,114.0516,114.141,3597.0
2021-07-29 12:20:00,127.75,127.83,127.75,127.77,3723.0,114.1499,114.2214,114.1499,114.1678,3723.0
2021-07-29 12:25:00,127.82,127.86,127.78,127.86,3068.0,114.2125,114.2482,114.1767,114.2482,3068.0
2021-07-29 12:30:00,127.88,128.0,127.85,127.96,3119.0,114.2661,114.3733,114.2393,114.3376,3119.0
2021-07-29 12:35:00,127.95,128.03,127.95,127.95,3500.0,114.3286,114.4001,114.3286,114.3286,3500.0
2021-07-29 12:40:00,127.99,128.07,127.99,127.99,2632.0,114.3644,114.4359,114.3644,114.3644,2632.0
2021-07-29 12:45:00,128.02,128.07,127.99,128.03,3479.0,114.3912,114.4359,114.3644,114.4001,3479.0
2021-07-29 12:50:00,128.03,128.07,128.02,128.07,2200.0,114.4001,114.4359,114.3912,114.4359,2200.0
2021-07-29 12:55:00,128.05,128.09,128.0,128.02,11180.0,114.418,114.4537,114.3733,114.3912,11180.0
2021-07-29 13:00:00,128.02,128.2,128.02,128.1,3966.0,114.3912,114.552,114.3912,114.4627,3966.0
2021-07-29 13:05:00,128.09,128.11,128.05,128.1,3734.0,114.4537,114.4716,114.418,114.4627,3734.0
2021-07-29 13:10:00,128.09,128.2,128.04,128.2,6956.0,114.4537,114.552,114.4091,114.552,6956.0
2021-07-29 13:15:00,128.18,128.18,128.13,128.17,3639.0,114.5341,114.5341,114.4895,114.5252,3639.0
2021-07-29 13:20:00,128.17,128.23,128.15,128.2,7958.0,114.5252,114.5788,114.5073,114.552,7958.0
2021-07-29 13:25:00,128.19,128.19,128.12,128.14,3745.0,114.5431,114.5431,114.4805,114.4984,3745.0
2021-07-29 13:30:00,128.13,128.21,128.12,128.18,3946.0,114.4895,114.561,114.4805,114.5341,3946.0
2021-07-29 13:35:00,128.14,128.21,128.07,128.1,5076.0,114.4984,114.561,114.4359,114.4627,5076.0
2021-07-29 13:40:00,128.08,128.11,128.08,128.11,2993.0,114.4448,114.4716,114.4448,114.4716,2993.0
2021-07-29 13:45:00,128.1,128.13,128.07,128.09,5928.0,114.4627,114.4895,114.4359,114.4537,5928.0
2021-07-29 13:50:00,128.05,128.06,127.91,127.92,6219.0,114.418,114.4269,114.2929,114.3018,6219.0
2021-07-29 13:55:00,127.93,127.93,127.83,127.84,2856.0,114.3108,114.3108,114.2214,114.2303,2856.0
2021-07-29 14:00:00,127.85,127.91,127.84,127.86,3323.0,114.2393,114.2929,114.2303,114.2482,3323.0
2021-07-29 14:05:00,127.87,127.95,127.87,127.95,3533.0,114.2572,114.3286,114.2572,114.3286,3533.0
2021-07-29 14:10:00,127.96,128.04,127.94,128.02,5519.0,114.3376,114.4091,114.3197,114.3912,5519.0
2021-07-29 14:15:00,128.01,128.05,128.0,128.0,5555.0,114.3822,114.418,114.3733,114.3733,5555.0
2021-07-29 14:20:00,128.0,128.0,127.89,127.92,5933.0,114.3733,114.3733,114.275,114.3018,5933.0
2021-07-29 14:25:00,127.93,127.95,127.88,127.88,3815.0,114.3108,114.3286,114.2661,114.2661,3815.0
2021-07-29 14:30:00,127.92,128.0,127.92,127.96,3854.0,114.3018,114.3733,114.3018,114.3376,3854.0
2021-07-29 14:35:00,127.94,127.98,127.92,127.94,4378.0,114.3197,114.3554,114.3018,114.3197,4378.0
2021-07-29 14:40:00,127.96,128.02,127.92,128.0,5915.0,114.3376,114.3912,114.3018,114.3733,5915.0
2021-07-29 14:45:00,127.98,128.07,127.96,128.07,5206.0,114.3554,114.4359,114.3376,114.4359,5206.0
2021-07-29 14:50:00,128.08,128.17,128.07,128.16,8723.0,114.4448,114.5252,114.4359,114.5163,8723.0
2021-07-29 14:55:00,128.17,128.2,128.09,128.1,5615.0,114.5252,114.552,114.4537,114.4627,5615.0
2021-07-29 15:00:00,128.11,128.26,128.09,128.26,10555.0,114.4716,114.6056,114.4537,114.6056,10555.0
2021-07-29 15:05:00,128.26,128.26,128.14,128.16,10993.0,114.6056,114.6056,114.4984,114.5163,10993.0
2021-07-29 15:10:00,128.17,128.17,127.94,127.95,13215.0,114.5252,114.5252,114.3197,114.3286,13215.0
2021-07-29 15:15:00,127.93,127.93,127.83,127.89,8936.0,114.3108,114.3108,114.2214,114.275,8936.0
2021-07-29 15:20:00,127.9,128.01,127.9,127.95,6596.0,114.284,114.3822,114.284,114.3286,6596.0
2021-07-29 15:25:00,127.95,127.99,127.88,127.95,10066.0,114.3286,114.3644,114.2661,114.3286,10066.0
2021-07-29 15:30:00,127.98,128.1,127.95,128.06,9317.0,114.3554,114.4627,114.3286,114.4269,9317.0
2021-07-29 15:35:00,128.05,128.07,127.92,127.97,8248.0,114.418,114.4359,114.3018,114.3465,8248.0
2021-07-29 15:40:00,127.93,127.95,127.84,127.84,14760.0,114.3108,114.3286,114.2303,114.2303,14760.0
2021-07-29 15:45:00,127.84,127.86,127.65,127.69,10597.0,114.2303,114.2482,114.0606,114.0963,10597.0
2021-07-29 15:50:00,127.65,127.88,127.64,127.82,30651.0,114.0606,114.2661,114.0516,114.2125,30651.0
2021-07-29 15:55:00,127.84,127.9,127.76,127.87,73767.0,114.2303,114.284,114.1589,114.2572,73767.0
2021-07-30 09:30:00,128.16,129.0,128.04,128.86,44548.0,114.5163,115.2669,114.4091,115.1418,44548.0
2021-07-30 09:35:00,128.97,129.49,128.81,129.25,22633.0,115.24,115.7047,115.0971,115.4902,22633.0
2021-07-30 09:40:00,129.38,129.38,129.09,129.14,11602.0,115.6064,115.6064,115.3473,115.3919,11602.0
2021-07-30 09:45:00,129.15,129.17,128.81,128.94,19422.0,115.4009,115.4188,115.0971,115.2132,19422.0
2021-07-30 09:50:00,128.9,129.23,128.82,129.16,13434.0,115.1775,115.4724,115.106,115.4098,13434.0
2021-07-30 09:55:00,129.14,129.25,128.93,128.93,8475.0,115.3919,115.4902,115.2043,115.2043,8475.0
2021-07-30 10:00:00,128.95,128.95,128.63,128.68,9083.0,115.2222,115.2222,114.9362,114.9809,9083.0
2021-07-30 10:05:00,128.62,128.69,128.44,128.69,12647.0,114.9273,114.9899,114.7665,114.9899,12647.0
2021-07-30 10:10:00,128.63,128.82,128.63,128.72,10652.0,114.9362,115.106,114.9362,115.0167,10652.0
2021-07-30 10:15:00,128.75,128.75,128.54,128.64,7099.0,115.0435,115.0435,114.8558,114.9452,7099.0
2021-07-30 10:20:00,128.63,128.91,128.63,128.9,4424.0,114.9362,115.1864,114.9362,115.1775,4424.0
2021-07-30 10:25:00,128.87,128.87,128.7,128.81,38839.0,115.1507,115.1507,114.9988,115.0971,38839.0
2021-07-30 10:30:00,128.82,129.12,128.8,128.99,55013.0,115.106,115.3741,115.0881,115.2579,55013.0
2021-07-30 10:35:00,128.91,128.95,128.79,128.79,6239.0,115.1864,115.2222,115.0792,115.0792,6239.0
2021-07-30 10:40:00,128.79,129.06,128.77,129.05,15821.0,115.0792,115.3205,115.0613,115.3115,15821.0
2021-07-30 10:45:00,129.03,129.12,128.97,129.05,6655.0,115.2937,115.3741,115.24,115.3115,6655.0
2021-07-30 10:50:00,129.03,129.05,128.76,128.76,6368.0,115.2937,115.3115,115.0524,115.0524,6368.0
2021-07-30 10:55:00,128.76,128.83,128.72,128.74,5991.0,115.0524,115.115,115.0167,115.0345,5991.0
2021-07-30 11:00:00,128.71,128.76,128.55,128.63,13137.0,115.0077,115.0524,114.8648,114.9362,13137.0
2021-07-30 11:05:00,128.63,128.89,128.62,128.84,8636.0,114.9362,115.1686,114.9273,115.1239,8636.0
2021-07-30 11:10:00,128.87,128.96,128.82,128.9,5444.0,115.1507,115.2311,115.106,115.1775,5444.0
2021-07-30 11:15:00,128.91,128.94,128.77,128.79,5130.0,115.1864,115.2132,115.0613,115.0792,5130.0
2021-07-30 11:20:00,128.75,128.79,128.7,128.79,3419.0,115.0435,115.0792,114.9988,115.0792,3419.0
2021-07-30 11:25:00,128.78,128.78,128.65,128.76,7060.0,115.0703,115.0703,114.9541,115.0524,7060.0
2021-07-30 11:30:00,128.74,128.86,128.64,128.65,22353.0,115.0345,115.1418,114.9452,114.9541,22353.0
2021-07-30 11:35:00,128.66,128.74,128.4,128.4,27254.0,114.963,115.0345,114.7307,114.7307,27254.0
2021-07-30 11:40:00,128.47,128.54,128.41,128.44,5603.0,114.7933,114.8558,114.7397,114.7665,5603.0
2021-07-30 11:45:00,128.42,128.53,128.3,128.3,5160.0,114.7486,114.8469,114.6414,114.6414,5160.0
2021-07-30 11:50:00,128.29,128.3,128.05,128.06,5183.0,114.6324,114.6414,114.418,114.4269,5183.0
2021-07-30 11:55:00,128.07,128.11,127.91,127.95,7978.0,114.4359,114.4716,114.2929,114.3286,7978.0
2021-07-30 12:00:00,127.97,128.19,127.93,128.18,12700.0,114.3465,114.5431,114.3108,114.5341,12700.0
2021-07-30 12:05:00,128.2,128.31,128.13,128.25,6967.0,114.552,114.6503,114.4895,114.5967,6967.0
2021-07-30 12:10:00,128.26,128.29,128.21,128.26,5900.0,114.6056,114.6324,114.561,114.6056,5900.0
2021-07-30 12:15:00,128.19,128.22,128.09,128.2,5591.0,114.5431,114.5699,114.4537,114.552,5591.0
2021-07-30 12:20:00,128.21,128.28,128.2,128.26,9550.0,114.561,114.6235,114.552,114.6056,9550.0
2021-07-30 12:25:00,128.27,128.32,128.24,128.28,6136.0,114.6146,114.6592,114.5878,114.6235,6136.0
2021-07-30 12:30:00,128.28,128.37,128.25,128.37,4584.0,114.6235,114.7039,114.5967,114.7039,4584.0
2021-07-30 12:35:00,128.39,128.43,128.34,128.35,6610.0,114.7218,114.7575,114.6771,114.6861,6610.0
2021-07-30 12:40:00,128.33,128.35,128.24,128.25,6531.0,114.6682,114.6861,114.5878,114.5967,6531.0
2021-07-30 12:45:00,128.23,128.4,128.16,128.37,11861.0,114.5788,114.7307,114.5163,114.7039,11861.0
2021-07-30 12:50:00,128.38,128.46,128.37,128.45,5806.0,114.7129,114.7843,114.7039,114.7754,5806.0
2021-07-30 12:55:00,128.47,128.54,128.38,128.54,8261.0,114.7933,114.8558,114.7129,114.8558,8261.0
2021-07-30 13:00:00,128.55,128.59,128.39,128.54,15764.0,114.8648,114.9005,114.7218,114.8558,15764.0
2021-07-30 13:05:00,128.5,128.63,128.45,128.59,62556.0,114.8201,114.9362,114.7754,114.9005,62556.0
2021-07-30 13:10:00,128.57,128.73,128.57,128.66,14338.0,114.8826,115.0256,114.8826,114.963,14338.0
2021-07-30 13:15:00,128.67,128.74,128.67,128.68,4769.0,114.972,115.0345,114.972,114.9809,4769.0
2021-07-30 13:20:00,128.68,128.69,128.62,128.64,4402.0,114.9809,114.9899,114.9273,114.9452,4402.0
2021-07-30 13:25:00,128.63,128.64,128.47,128.47,5306.0,114.9362,114.9452,114.7933,114.7933,5306.0
2021-07-30 13:30:00,128.51,128.57,128.51,128.56,4640.0,114.829,114.8826,114.829,114.8737,4640.0
2021-07-30 13:35:00,128.55,128.58,128.5,128.57,7011.0,114.8648,114.8916,114.8201,114.8826,7011.0
2021-07-30 13:40:00,128.56,128.6,128.54,128.57,4101.0,114.8737,114.9094,114.8558,114.8826,4101.0
2021-07-30 13:45:00,128.53,128.56,128.5,128.53,4550.0,114.8469,114.8737,114.8201,114.8469,4550.0
2021-07-30 13:50:00,128.56,128.56,128.48,128.48,5433.0,114.8737,114.8737,114.8022,114.8022,5433.0
2021-07-30 13:55:00,128.5,128.51,128.42,128.42,4243.0,114.8201,114.829,114.7486,114.7486,4243.0
2021-07-30 14:00:00,128.42,128.42,128.34,128.35,9541.0,114.7486,114.7486,114.6771,114.6861,9541.0
2021-07-30 14:05:00,128.33,128.34,128.18,128.19,9967.0,114.6682,114.6771,114.5341,114.5431,9967.0
2021-07-30 14:10:00,128.18,128.22,128.16,128.21,4629.0,114.5341,114.5699,114.5163,114.561,4629.0
2021-07-30 14:15:00,128.2,128.24,128.13,128.18,7428.0,114.552,114.5878,114.4895,114.5341,7428.0
2021-07-30 14:20:00,128.2,128.25,128.13,128.14,5723.0,114.552,114.5967,114.4895,114.4984,5723.0
2021-07-30 14:25:00,128.16,128.16,128.08,128.13,6699.0,114.5163,114.5163,114.4448,114.4895,6699.0
2021-07-30 14:30:00,128.15,128.15,127.96,128.0,8725.0,114.5073,114.5073,114.3376,114.3733,8725.0
2021-07-30 14:35:00,128.02,128.02,127.89,127.9,5404.0,114.3912,114.3912,114.275,114.284,5404.0
2021-07-30 14:40:00,127.91,128.06,127.91,128.03,6088.0,114.2929,114.4269,114.2929,114.4001,6088.0
2021-07-30 14:45:00,128.05,128.08,128.01,128.02,4763.0,114.418,114.4448,114.3822,114.3912,4763.0
2021-07-30 14:50:00,128.01,128.12,128.01,128.06,18371.0,114.3822,114.4805,114.3822,114.4269,18371.0
2021-07-30 14:55:00,128.07,128.32,128.07,128.27,22198.0,114.4359,114.6592,114.4359,114.6146,22198.0
2021-07-30 15:00:00,128.26,128.3,128.24,128.27,18276.0,114.6056,114.6414,114.5878,114.6146,18276.0
2021-07-30 15:05:00,128.27,128.4,128.27,128.4,8455.0,114.6146,114.7307,114.6146,114.7307,8455.0
2021-07-30 15:10:00,128.41,128.6,128.39,128.59,9021.0,114.7397,114.9094,114.7218,114.9005,9021.0
2021-07-30 15:15:00,128.62,128.64,128.56,128.56,9316.0,114.9273,114.9452,114.8737,114.8737,9316.0
2021-07-30 15:20:00,128.48,128.51,128.3,128.3,8327.0,114.8022,114.829,114.6414,114.6414,8327.0
2021-07-30 15:25:00,128.29,128.39,128.29,128.39,9035.0,114.6324,114.7218,114.6324,114.7218,9035.0
2021-07-30 15:30:00,128.41,128.43,128.26,128.43,9232.0,114.7397,114.7575,114.6056,114.7575,9232.0
2021-07-30 15:35:00,128.43,128.43,128.21,128.22,14690.0,114.7575,114.7575,114.561,114.5699,14690.0
2021-07-30 15:40:00,128.23,128.36,128.23,128.23,22771.0,114.5788,114.695,114.5788,114.5788,22771.0
2021-07-30 15:45:00,128.23,128.29,128.13,128.19,17818.0,114.5788,114.6324,114.4895,114.5431,17818.0
2021-07-30 15:50:00,128.16,128.19,127.99,128.03,43739.0,114.5163,114.5431,114.3644,114.4001,43739.0
2021-07-30 15:55:00,128.01,128.07,127.93,128.04,118532.0,114.3822,114.4359,114.3108,114.4091,118532.0
2021-08-02 09:30:00,128.72,129.28,128.05,129.19,34555.0,115.0167,115.517,114.418,115.4366,34555.0
2021-08-02 09:35:00,129.23,129.47,129.12,129.25,23249.0,115.4724,115.6868,115.3741,115.4902,23249.0
2021-08-02 09:40:00,129.25,129.6,129.25,129.48,19571.0,115.4902,115.803,115.4902,115.6958,19571.0
2021-08-02 09:45:00,129.48,129.51,129.06,129.22,20187.0,115.6958,115.7226,115.3205,115.4634,20187.0
2021-08-02 09:50:00,129.19,129.34,128.88,128.88,14037.0,115.4366,115.5707,115.1596,115.1596,14037.0
2021-08-02 09:55:00,128.86,128.91,128.69,128.75,8380.0,115.1418,115.1864,114.9899,115.0435,8380.0
2021-08-02 10:00:00,128.75,128.98,128.74,128.81,8818.0,115.0435,115.249,115.0345,115.0971,8818.0
2021-08-02 10:05:00,128.78,129.01,128.73,129.01,5355.0,115.0703,115.2758,115.0256,115.2758,5355.0
2021-08-02 10:10:00,128.99,129.02,128.71,128.77,6348.0,115.2579,115.2847,115.0077,115.0613,6348.0
2021-08-02 10:15:00,128.8,128.88,128.68,128.87,4568.0,115.0881,115.1596,114.9809,115.1507,4568.0
2021-08-02 10:20:00,128.87,129.04,128.86,128.99,34145.0,115.1507,115.3026,115.1418,115.2579,34145.0
2021-08-02 10:25:00,129.0,129.01,128.85,128.9,9849.0,115.2669,115.2758,115.1328,115.1775,9849.0
2021-08-02 10:30:00,128.89,128.91,128.65,128.66,9219.0,115.1686,115.1864,114.9541,114.963,9219.0
2021-08-02 10:35:00,128.63,128.64,128.39,128.47,13099.0,114.9362,114.9452,114.7218,114.7933,13099.0
2021-08-02 10:40:00,128.49,128.57,128.45,128.51,5298.0,114.8111,114.8826,114.7754,114.829,5298.0
2021-08-02 10:45:00,128.46,128.54,128.38,128.48,5674.0,114.7843,114.8558,114.7129,114.8022,5674.0
2021-08-02 10:50:00,128.5,128.69,128.42,128.68,6511.0,114.8201,114.9899,114.7486,114.9809,6511.0
2021-08-02 10:55:00,128.66,128.75,128.49,128.51,7834.0,114.963,115.0435,114.8111,114.829,7834.0
2021-08-02 11:00:00,128.53,128.79,128.51,128.76,19949.0,114.8469,115.0792,114.829,115.0524,19949.0
2021-08-02 11:05:00,128.78,128.82,128.69,128.7,4499.0,115.0703,115.106,114.9899,114.9988,4499.0
2021-08-02 11:10:00,128.7,128.73,128.57,128.62,10415.0,114.9988,115.0256,114.8826,114.9273,10415.0
2021-08-02 11:15:00,128.64,128.66,128.56,128.63,11829.0,114.9452,114.963,114.8737,114.9362,11829.0
2021-08-02 11:20:00,128.61,128.66,128.46,128.65,16954.0,114.9184,114.963,114.7843,114.9541,16954.0
2021-08-02 11:25:00,128.66,128.81,128.66,128.81,10783.0,114.963,115.0971,114.963,115.0971,10783.0
2021-08-02 11:30:00,128.81,128.82,128.74,128.77,7947.0,115.0971,115.106,115.0345,115.0613,7947.0
2021-08-02 11:35:00,128.78,128.8,128.47,128.47,8752.0,115.0703,115.0881,114.7933,114.7933,8752.0
2021-08-02 11:40:00,128.46,128.51,128.41,128.47,4614.0,114.7843,114.829,114.7397,114.7933,4614.0
2021-08-02 11:45:00,128.49,128.49,128.32,128.38,6444.0,114.8111,114.8111,114.6592,114.7129,6444.0
2021-08-02 11:50:00,128.37,128.37,128.28,128.35,4345.0,114.7039,114.7039,114.6235,114.6861,4345.0
2021-08-02 11:55:00,128.37,128.4,128.29,128.34,8194.0,114.7039,114.7307,114.6324,114.6771,8194.0
2021-08-02 12:00:00,128.4,128.46,128.3,128.39,7446.0,114.7307,114.7843,114.6414,114.7218,7446.0
2021-08-02 12:05:00,128.4,128.4,128.26,128.29,3803.0,114.7307,114.7307,114.6056,114.6324,3803.0
2021-08-02 12:10:00,128.28,128.35,128.27,128.32,4111.0,114.6235,114.6861,114.6146,114.6592,4111.0
2021-08-02 12:15:00,128.32,128.32,128.18,128.23,4004.0,114.6592,114.6592,114.5341,114.5788,4004.0
2021-08-02 12:20:00,128.23,128.28,128.15,128.23,6319.0,114.5788,114.6235,114.5073,114.5788,6319.0
2021-08-02 12:25:00,128.23,128.26,128.18,128.19,4149.0,114.5788,114.6056,114.5341,114.5431,4149.0
2021-08-02 12:30:00,128.17,128.29,128.17,128.29,2963.0,114.5252,114.6324,114.5252,114.6324,2963.0
2021-08-02 12:35:00,128.3,128.58,128.26,128.53,27487.0,114.6414,114.8916,114.6056,114.8469,27487.0
2021-08-02 12:40:00,128.51,128.57,128.39,128.39,4258.0,114.829,114.8826,114.7218,114.7218,4258.0
2021-08-02 12:45:00,128.39,128.41,128.33,128.39,7051.0,114.7218,114.7397,114.6682,114.7218,7051.0
2021-08-02 12:50:00,128.4,128.43,128.27,128.27,6302.0,114.7307,114.7575,114.6146,114.6146,6302.0
2021-08-02 12:55:00,128.28,128.31,128.16,128.27,4989.0,114.6235,114.6503,114.5163,114.6146,4989.0
2021-08-02 13:00:00,128.27,128.41,128.27,128.34,17902.0,114.6146,114.7397,114.6146,114.6771,17902.0
2021-08-02 13:05:00,128.35,128.5,128.34,128.4,12269.0,114.6861,114.8201,114.6771,114.7307,12269.0
2021-08-02 13:10:00,128.38,128.47,128.36,128.44,6577.0,114.7129,114.7933,114.695,114.7665,6577.0
2021-08-02 13:15:00,128.42,128.42,128.31,128.35,12572.0,114.7486,114.7486,114.6503,114.6861,12572.0
2021-08-02 13:20:00,128.35,128.38,128.23,128.25,3114.0,114.6861,114.7129,114.5788,114.5967,3114.0
2021-08-02 13:25:00,128.24,128.25,128.18,128.2,3858.0,114.5878,114.5967,114.5341,114.552,3858.0
2021-08-02 13:30:00,128.19,128.21,128.13,128.16,4873.0,114.5431,114.561,114.4895,114.5163,4873.0
2021-08-02 13:35:00,128.17,128.18,128.09,128.16,7758.0,114.5252,114.5341,114.4537,114.5163,7758.0
2021-08-02 13:40:00,128.16,128.24,128.15,128.19,12181.0,114.5163,114.5878,114.5073,114.5431,12181.0
2021-08-02 13:45:00,128.2,128.3,128.17,128.27,9432.0,114.552,114.6414,114.5252,114.6146,9432.0
2021-08-02 13:50:00,128.27,128.33,128.24,128.33,7632.0,114.6146,114.6682,114.5878,114.6682,7632.0
2021-08-02 13:55:00,128.32,128.35,128.23,128.24,7281.0,114.6592,114.6861,114.5788,114.5878,7281.0
2021-08-02 14:00:00,128.23,128.33,128.19,128.3,4263.0,114.5788,114.6682,114.5431,114.6414,4263.0
2021-08-02 14:05:00,128.3,128.36,128.25,128.3,7945.0,114.6414,114.695,114.5967,114.6414,7945.0
2021-08-02 14:10:00,128.31,128.34,128.25,128.27,6417.0,114.6503,114.6771,114.5967,114.6146,6417.0
2021-08-02 14:15:00,128.28,128.38,128.27,128.38,4970.0,114.6235,114.7129,114.6146,114.7129,4970.0
2021-08-02 14:20:00,128.36,128.36,128.27,128.3,3891.0,114.695,114.695,114.6146,114.6414,3891.0
2021-08-02 14:25:00,128.23,128.29,128.21,128.27,4508.0,114.5788,114.6324,114.561,114.6146,4508.0
2021-08-02 14:30:00,128.27,128.34,128.27,128.32,12283.0,114.6146,114.6771,114.6146,114.6592,12283.0
2021-08-02 14:35:00,128.33,128.41,128.32,128.41,3535.0,114.6682,114.7397,114.6592,114.7397,3535.0
2021-08-02 14:40:00,128.42,128.45,128.35,128.44,3264.0,114.7486,114.7754,114.6861,114.7665,3264.0
2021-08-02 14:45:00,128.41,128.51,128.4,128.47,4381.0,114.7397,114.829,114.7307,114.7933,4381.0
2021-08-02 14:50:00,128.48,128.58,128.44,128.56,16432.0,114.8022,114.8916,114.7665,114.8737,16432.0
2021-08-02 14:55:00,128.57,128.7,128.56,128.61,14321.0,114.8826,114.9988,114.8737,114.9184,14321.0
2021-08-02 15:00:00,128.59,128.63,128.55,128.59,7883.0,114.9005,114.9362,114.8648,114.9005,7883.0
2021-08-02 15:05:00,128.58,128.58,128.45,128.47,5851.0,114.8916,114.8916,114.7754,114.7933,5851.0
2021-08-02 15:10:00,128.47,128.47,128.41,128.41,4817.0,114.7933,114.7933,114.7397,114.7397,4817.0
2021-08-02 15:15:00,128.42,128.47,128.39,128.42,6120.0,114.7486,114.7933,114.7218,114.7486,6120.0
2021-08-02 15:20:00,128.41,128.63,128.37,128.56,14321.0,114.7397,114.9362,114.7039,114.8737,14321.0
2021-08-02 15:25:00,128.55,128.6,128.51,128.59,6299.0,114.8648,114.9094,114.829,114.9005,6299.0
2021-08-02 15:30:00,128.58,128.6,128.47,128.6,12008.0,114.8916,114.9094,114.7933,114.9094,12008.0
2021-08-02 15:35:00,128.6,128.76,128.5,128.58,14182.0,114.9094,115.0524,114.8201,114.8916,14182.0
2021-08-02 15:40:00,128.58,128.61,128.45,128.5,39595.0,114.8916,114.9184,114.7754,114.8201,39595.0
2021-08-02 15:45:00,128.51,128.56,128.36,128.47,23791.0,114.829,114.8737,114.695,114.7933,23791.0
2021-08-02 15:50:00,128.45,128.48,128.25,128.29,37646.0,114.7754,114.8022,114.5967,114.6324,37646.0
2021-08-02 15:55:00,128.28,128.45,128.27,128.42,181947.0,114.6235,114.7754,114.6146,114.7486,181947.0
2021-08-03 09:30:00,129.07,129.31,128.78,129.17,53049.0,115.3294,115.5439,115.0703,115.4188,53049.0
2021-08-03 09:35:00,129.2,129.45,129.17,129.38,10978.0,115.4456,115.6689,115.4188,115.6064,10978.0
2021-08-03 09:40:00,129.38,129.38,128.87,129.03,17820.0,115.6064,115.6064,115.1507,115.2937,17820.0
2021-08-03 09:45:00,128.99,129.04,128.89,128.89,12925.0,115.2579,115.3026,115.1686,115.1686,12925.0
2021-08-03 09:50:00,128.88,128.96,128.8,128.96,8313.0,115.1596,115.2311,115.0881,115.2311,8313.0
2021-08-03 09:55:00,128.92,128.92,128.53,128.54,10219.0,115.1954,115.1954,114.8469,114.8558,10219.0
2021-08-03 10:00:00,128.54,128.58,128.34,128.36,39328.0,114.8558,114.8916,114.6771,114.695,39328.0
2021-08-03 10:05:00,128.36,128.47,128.3,128.44,6292.0,114.695,114.7933,114.6414,114.7665,6292.0
2021-08-03 10:10:00,128.44,128.48,128.21,128.24,6562.0,114.7665,114.8022,114.561,114.5878,6562.0
2021-08-03 10:15:00,128.22,128.29,128.12,128.29,6344.0,114.5699,114.6324,114.4805,114.6324,6344.0
2021-08-03 10:20:00,128.29,128.47,128.29,128.47,2723.0,114.6324,114.7933,114.6324,114.7933,2723.0
2021-08-03 10:25:00,128.41,128.53,128.3,128.31,9337.0,114.7397,114.8469,114.6414,114.6503,9337.0
2021-08-03 10:30:00,128.35,128.58,128.3,128.55,11406.0,114.6861,114.8916,114.6414,114.8648,11406.0
2021-08-03 10:35:00,128.58,128.63,128.52,128.6,5433.0,114.8916,114.9362,114.838,114.9094,5433.0
2021-08-03 10:40:00,128.57,128.93,128.57,128.76,57600.0,114.8826,115.2043,114.8826,115.0524,57600.0
2021-08-03 10:45:00,128.74,129.13,128.69,129.13,8744.0,115.0345,115.383,114.9899,115.383,8744.0
2021-08-03 10:50:00,129.11,129.29,129.08,129.15,12738.0,115.3651,115.526,115.3383,115.4009,12738.0
2021-08-03 10:55:00,129.15,129.33,129.13,129.29,6937.0,115.4009,115.5617,115.383,115.526,6937.0
2021-08-03 11:00:00,129.34,129.34,128.96,128.96,82668.0,115.5707,115.5707,115.2311,115.2311,82668.0
2021-08-03 11:05:00,128.9,128.97,128.73,128.78,13370.0,115.1775,115.24,115.0256,115.0703,13370.0
2021-08-03 11:10:00,128.74,128.82,128.71,128.77,7766.0,115.0345,115.106,115.0077,115.0613,7766.0
2021-08-03 11:15:00,128.73,128.79,128.66,128.66,4012.0,115.0256,115.0792,114.963,114.963,4012.0
2021-08-03 11:20:00,128.63,128.68,128.6,128.65,5694.0,114.9362,114.9809,114.9094,114.9541,5694.0
2021-08-03 11:25:00,128.61,128.72,128.52,128.7,7477.0,114.9184,115.0167,114.838,114.9988,7477.0
2021-08-03 11:30:00,128.76,129.02,128.69,129.0,20597.0,115.0524,115.2847,114.9899,115.2669,20597.0
2021-08-03 11:35:00,129.01,129.02,128.94,128.97,5288.0,115.2758,115.2847,115.2132,115.24,5288.0
2021-08-03 11:40:00,128.99,129.4,128.99,129.34,12675.0,115.2579,115.6243,115.2579,115.5707,12675.0
2021-08-03 11:45:00,129.33,129.39,129.24,129.29,11227.0,115.5617,115.6153,115.4813,115.526,11227.0
2021-08-03 11:50:00,129.27,129.3,129.2,129.22,5815.0,115.5081,115.5349,115.4456,115.4634,5815.0
2021-08-03 11:55:00,129.24,129.29,129.05,129.25,13580.0,115.4813,115.526,115.3115,115.4902,13580.0
2021-08-03 12:00:00,129.27,129.32,129.11,129.15,8339.0,115.5081,115.5528,115.3651,115.4009,8339.0
2021-08-03 12:05:00,129.14,129.14,128.84,128.93,23854.0,115.3919,115.3919,115.1239,115.2043,23854.0
2021-08-03 12:10:00,128.93,129.0,128.87,128.89,6327.0,115.2043,115.2669,115.1507,115.1686,6327.0
2021-08-03 12:15:00,128.92,128.95,128.78,128.78,6051.0,115.1954,115.2222,115.0703,115.0703,6051.0
2021-08-03 12:20:00,128.79,128.89,128.79,128.8,6503.0,115.0792,115.1686,115.0792,115.0881,6503.0
2021-08-03 12:25:00,128.81,128.85,128.69,128.73,8864.0,115.0971,115.1328,114.9899,115.0256,8864.0
2021-08-03 12:30:00,128.76,128.76,128.67,128.72,7588.0,115.0524,115.0524,114.972,115.0167,7588.0
2021-08-03 12:35:00,128.74,128.83,128.64,128.69,6460.0,115.0345,115.115,114.9452,114.9899,6460.0
2021-08-03 12:40:00,128.68,128.72,128.63,128.72,6188.0,114.9809,115.0167,114.9362,115.0167,6188.0
2021-08-03 12:45:00,128.72,128.83,128.7,128.83,8449.0,115.0167,115.115,114.9988,115.115,8449.0
2021-08-03 12:50:00,128.81,128.83,128.71,128.78,6561.0,115.0971,115.115,115.0077,115.0703,6561.0
2021-08-03 12:55:00,128.81,128.91,128.8,128.89,5866.0,115.0971,115.1864,115.0881,115.1686,5866.0
2021-08-03 13:00:00,128.89,128.93,128.73,128.93,7677.0,115.1686,115.2043,115.0256,115.2043,7677.0
2021-08-03 13:05:00,128.91,129.0,128.9,128.99,5093.0,115.1864,115.2669,115.1775,115.2579,5093.0
2021-08-03 13:10:00,128.98,129.13,128.98,129.13,6758.0,115.249,115.383,115.249,115.383,6758.0
2021-08-03 13:15:00,129.13,129.14,129.07,129.09,3357.0,115.383,115.3919,115.3294,115.3473,3357.0
2021-08-03 13:20:00,129.09,129.27,129.08,129.27,11715.0,115.3473,115.5081,115.3383,115.5081,11715.0
2021-08-03 13:25:00,129.25,129.25,129.15,129.15,5028.0,115.4902,115.4902,115.4009,115.4009,5028.0
2021-08-03 13:30:00,129.17,129.2,129.09,129.14,11998.0,115.4188,115.4456,115.3473,115.3919,11998.0
2021-08-03 13:35:00,129.12,129.19,129.1,129.14,9643.0,115.3741,115.4366,115.3562,115.3919,9643.0
2021-08-03 13:40:00,129.15,129.17,129.11,129.13,18184.0,115.4009,115.4188,115.3651,115.383,18184.0
2021-08-03 13:45:00,129.14,129.19,129.03,129.18,14461.0,115.3919,115.4366,115.2937,115.4277,14461.0
2021-08-03 13:50:00,129.19,129.19,129.1,129.12,7946.0,115.4366,115.4366,115.3562,115.3741,7946.0
2021-08-03 13:55:00,129.13,129.2,129.12,129.13,4506.0,115.383,115.4456,115.3741,115.383,4506.0
2021-08-03 14:00:00,129.14,129.2,129.08,129.18,4931.0,115.3919,115.4456,115.3383,115.4277,4931.0
2021-08-03 14:05:00,129.17,129.23,129.13,129.18,4420.0,115.4188,115.4724,115.383,115.4277,4420.0
2021-08-03 14:10:00,129.19,129.3,129.17,129.28,5020.0,115.4366,115.5349,115.4188,115.517,5020.0
2021-08-03 14:15:00,129.19,129.22,129.16,129.17,4919.0,115.4366,115.4634,115.4098,115.4188,4919.0
2021-08-03 14:20:00,129.16,129.17,129.04,129.04,6577.0,115.4098,115.4188,115.3026,115.3026,6577.0
2021-08-03 14:25:00,129.06,129.09,129.03,129.08,7206.0,115.3205,115.3473,115.2937,115.3383,7206.0
2021-08-03 14:30:00,129.07,129.09,129.03,129.03,5289.0,115.3294,115.3473,115.2937,115.2937,5289.0
2021-08-03 14:35:00,129.06,129.11,129.04,129.09,4501.0,115.3205,115.3651,115.3026,115.3473,4501.0
2021-08-03 14:40:00,129.08,129.14,129.06,129.13,4241.0,115.3383,115.3919,115.3205,115.383,4241.0
2021-08-03 14:45:00,129.12,129.19,129.11,129.14,5435.0,115.3741,115.4366,115.3651,115.3919,5435.0
2021-08-03 14:50:00,129.13,129.17,129.08,129.11,5095.0,115.383,115.4188,115.3383,115.3651,5095.0
2021-08-03 14:55:00,129.11,129.18,129.1,129.16,5285.0,115.3651,115.4277,115.3562,115.4098,5285.0
2021-08-03 15:00:00,129.17,129.23,129.17,129.21,7592.0,115.4188,115.4724,115.4188,115.4545,7592.0
2021-08-03 15:05:00,129.2,129.37,129.2,129.33,24810.0,115.4456,115.5975,115.4456,115.5617,24810.0
2021-08-03 15:10:00,129.32,129.32,129.16,129.22,15646.0,115.5528,115.5528,115.4098,115.4634,15646.0
2021-08-03 15:15:00,129.22,129.31,129.22,129.29,12657.0,115.4634,115.5439,115.4634,115.526,12657.0
2021-08-03 15:20:00,129.28,129.34,129.18,129.18,11287.0,115.517,115.5707,115.4277,115.4277,11287.0
2021-08-03 15:25:00,129.16,129.22,129.13,129.17,14814.0,115.4098,115.4634,115.383,115.4188,14814.0
2021-08-03 15:30:00,129.19,129.24,129.11,129.22,25217.0,115.4366,115.4813,115.3651,115.4634,25217.0
2021-08-03 15:35:00,129.23,129.5,129.23,129.42,20862.0,115.4724,115.7136,115.4724,115.6421,20862.0
2021-08-03 15:40:00,129.41,129.42,129.23,129.35,25635.0,115.6332,115.6421,115.4724,115.5796,25635.0
2021-08-03 15:45:00,129.35,129.61,129.35,129.56,23812.0,115.5796,115.8119,115.5796,115.7672,23812.0
2021-08-03 15:50:00,129.57,129.58,129.37,129.46,40131.0,115.7762,115.7851,115.5975,115.6779,40131.0
2021-08-03 15:55:00,129.44,129.68,129.39,129.65,89137.0,115.66,115.8745,115.6153,115.8477,89137.0
2021-08-04 09:30:00,129.75,129.75,129.19,129.61,32817.0,115.937,115.937,115.4366,115.8119,32817.0
2021-08-04 09:35:00,129.45,129.61,129.26,129.44,9393.0,115.6689,115.8119,115.4992,115.66,9393.0
2021-08-04 09:40:00,129.4,129.62,129.34,129.54,6339.0,115.6243,115.8208,115.5707,115.7494,6339.0
2021-08-04 09:45:00,129.49,129.88,129.49,129.88,10741.0,115.7047,116.0532,115.7047,116.0532,10741.0
2021-08-04 09:50:00,129.89,130.06,129.86,130.03,10018.0,116.0621,116.214,116.0353,116.1872,10018.0
2021-08-04 09:55:00,130.08,130.17,129.68,129.73,15497.0,116.2319,116.3123,115.8745,115.9191,15497.0
2021-08-04 10:00:00,129.62,129.82,129.48,129.6,11992.0,115.8208,115.9996,115.6958,115.803,11992.0
2021-08-04 10:05:00,129.54,129.58,129.09,129.09,11065.0,115.7494,115.7851,115.3473,115.3473,11065.0
2021-08-04 10:10:00,129.05,129.23,129.04,129.13,11020.0,115.3115,115.4724,115.3026,115.383,11020.0
2021-08-04 10:15:00,129.16,129.24,128.96,129.01,8769.0,115.4098,115.4813,115.2311,115.2758,8769.0
2021-08-04 10:20:00,128.91,129.03,128.77,129.0,9024.0,115.1864,115.2937,115.0613,115.2669,9024.0
2021-08-04 10:25:00,128.87,128.88,128.51,128.73,5744.0,115.1507,115.1596,114.829,115.0256,5744.0
2021-08-04 10:30:00,128.71,128.93,128.71,128.79,6748.0,115.0077,115.2043,115.0077,115.0792,6748.0
2021-08-04 10:35:00,128.82,128.98,128.82,128.91,4759.0,115.106,115.249,115.106,115.1864,4759.0
2021-08-04 10:40:00,128.92,129.1,128.92,129.0,33509.0,115.1954,115.3562,115.1954,115.2669,33509.0
2021-08-04 10:45:00,128.96,128.97,128.81,128.88,2548.0,115.2311,115.24,115.0971,115.1596,2548.0
2021-08-04 10:50:00,128.9,129.02,128.87,129.0,4034.0,115.1775,115.2847,115.1507,115.2669,4034.0
2021-08-04 10:55:00,128.99,129.0,128.87,128.98,6281.0,115.2579,115.2669,115.1507,115.249,6281.0
2021-08-04 11:00:00,129.0,129.1,128.9,129.06,4779.0,115.2669,115.3562,115.1775,115.3205,4779.0
2021-08-04 11:05:00,129.06,129.25,128.96,129.21,6491.0,115.3205,115.4902,115.2311,115.4545,6491.0
2021-08-04 11:10:00,129.21,129.26,129.15,129.17,2824.0,115.4545,115.4992,115.4009,115.4188,2824.0
2021-08-04 11:15:00,129.2,129.27,129.09,129.1,3166.0,115.4456,115.5081,115.3473,115.3562,3166.0
2021-08-04 11:20:00,129.04,129.07,128.87,128.94,5038.0,115.3026,115.3294,115.1507,115.2132,5038.0
2021-08-04 11:25:00,128.94,128.94,128.75,128.86,5023.0,115.2132,115.2132,115.0435,115.1418,5023.0
2021-08-04 11:30:00,128.88,128.93,128.82,128.89,4602.0,115.1596,115.2043,115.106,115.1686,4602.0
2021-08-04 11:35:00,128.88,128.96,128.7,128.74,7194.0,115.1596,115.2311,114.9988,115.0345,7194.0
2021-08-04 11:40:00,128.83,128.85,128.74,128.85,4662.0,115.115,115.1328,115.0345,115.1328,4662.0
2021-08-04 11:45:00,128.86,128.98,128.84,128.85,4325.0,115.1418,115.249,115.1239,115.1328,4325.0
2021-08-04 11:50:00,128.88,128.9,128.73,128.8,4571.0,115.1596,115.1775,115.0256,115.0881,4571.0
2021-08-04 11:55:00,128.81,128.95,128.8,128.94,7810.0,115.0971,115.2222,115.0881,115.2132,7810.0
2021-08-04 12:00:00,128.93,128.97,128.86,128.86,7797.0,115.2043,115.24,115.1418,115.1418,7797.0
2021-08-04 12:05:00,128.87,128.95,128.82,128.84,4614.0,115.1507,115.2222,115.106,115.1239,4614.0
2021-08-04 12:10:00,128.87,128.94,128.85,128.92,3118.0,115.1507,115.2132,115.1328,115.1954,3118.0
2021-08-04 12:15:00,128.92,128.94,128.79,128.79,1900.0,115.1954,115.2132,115.0792,115.0792,1900.0
2021-08-04 12:20:00,128.8,128.8,128.64,128.64,4056.0,115.0881,115.0881,114.9452,114.9452,4056.0
2021-08-04 12:25:00,128.66,128.68,128.54,128.55,2466.0,114.963,114.9809,114.8558,114.8648,2466.0
2021-08-04 12:30:00,128.5,128.87,128.49,128.86,6041.0,114.8201,115.1507,114.8111,115.1418,6041.0
2021-08-04 12:35:00,128.84,128.92,128.83,128.88,5256.0,115.1239,115.1954,115.115,115.1596,5256.0
2021-08-04 12:40:00,128.83,128.9,128.81,128.81,3728.0,115.115,115.1775,115.0971,115.0971,3728.0
2021-08-04 12:45:00,128.81,128.81,128.75,128.79,2784.0,115.0971,115.0971,115.0435,115.0792,2784.0
2021-08-04 12:50:00,128.78,128.85,128.78,128.79,4877.0,115.0703,115.1328,115.0703,115.0792,4877.0
2021-08-04 12:55:00,128.8,128.8,128.72,128.78,5105.0,115.0881,115.0881,115.0167,115.0703,5105.0
2021-08-04 13:00:00,128.72,128.77,128.72,128.73,3657.0,115.0167,115.0613,115.0167,115.0256,3657.0
2021-08-04 13:05:00,128.74,128.87,128.74,128.79,21741.0,115.0345,115.1507,115.0345,115.0792,21741.0
2021-08-04 13:10:00,128.81,128.92,128.79,128.91,3468.0,115.0971,115.1954,115.0792,115.1864,3468.0
2021-08-04 13:15:00,128.92,128.99,128.92,128.99,1700.0,115.1954,115.2579,115.1954,115.2579,1700.0
2021-08-04 13:20:00,129.04,129.06,128.93,129.06,5374.0,115.3026,115.3205,115.2043,115.3205,5374.0
2021-08-04 13:25:00,129.07,129.09,129.01,129.01,2984.0,115.3294,115.3473,115.2758,115.2758,2984.0
2021-08-04 13:30:00,129.03,129.05,128.97,128.99,2858.0,115.2937,115.3115,115.24,115.2579,2858.0
2021-08-04 13:35:00,129.0,129.12,129.0,129.12,4296.0,115.2669,115.3741,115.2669,115.3741,4296.0
2021-08-04 13:40:00,129.13,129.16,129.1,129.14,2393.0,115.383,115.4098,115.3562,115.3919,2393.0
2021-08-04 13:45:00,129.13,129.26,129.09,129.25,2541.0,115.383,115.4992,115.3473,115.4902,2541.0
2021-08-04 13:50:00,129.25,129.32,129.18,129.2,3145.0,115.4902,115.5528,115.4277,115.4456,3145.0
2021-08-04 13:55:00,129.22,129.22,129.08,129.11,2173.0,115.4634,115.4634,115.3383,115.3651,2173.0
2021-08-04 14:00:00,129.06,129.06,129.01,129.05,2766.0,115.3205,115.3205,115.2758,115.3115,2766.0
2021-08-04 14:05:00,129.07,129.15,129.03,129.13,4969.0,115.3294,115.4009,115.2937,115.383,4969.0
2021-08-04 14:10:00,129.15,129.15,129.09,129.13,3285.0,115.4009,115.4009,115.3473,115.383,3285.0
2021-08-04 14:15:00,129.12,129.15,129.04,129.05,7887.0,115.3741,115.4009,115.3026,115.3115,7887.0
2021-08-04 14:20:00,129.05,129.1,129.02,129.02,7053.0,115.3115,115.3562,115.2847,115.2847,7053.0
2021-08-04 14:25:00,129.03,129.09,129.0,129.04,3934.0,115.2937,115.3473,115.2669,115.3026,3934.0
2021-08-04 14:30:00,129.05,129.11,128.97,129.1,8507.0,115.3115,115.3651,115.24,115.3562,8507.0
2021-08-04 14:35:00,129.09,129.11,128.97,129.0,6031.0,115.3473,115.3651,115.24,115.2669,6031.0
2021-08-04 14:40:00,128.98,128.98,128.88,128.92,5256.0,115.249,115.249,115.1596,115.1954,5256.0
2021-08-04 14:45:00,128.93,128.93,128.8,128.84,6235.0,115.2043,115.2043,115.0881,115.1239,6235.0
2021-08-04 14:50:00,128.84,128.84,128.6,128.6,16460.0,115.1239,115.1239,114.9094,114.9094,16460.0
2021-08-04 14:55:00,128.59,128.76,128.56,128.76,16614.0,114.9005,115.0524,114.8737,115.0524,16614.0
2021-08-04 15:00:00,128.77,128.88,128.77,128.88,3525.0,115.0613,115.1596,115.0613,115.1596,3525.0
2021-08-04 15:05:00,128.88,128.98,128.84,128.96,8217.0,115.1596,115.249,115.1239,115.2311,8217.0
2021-08-04 15:10:00,128.93,128.95,128.83,128.89,5346.0,115.2043,115.2222,115.115,115.1686,5346.0
2021-08-04 15:15:00,128.91,129.09,128.91,129.09,5591.0,115.1864,115.3473,115.1864,115.3473,5591.0
2021-08-04 15:20:00,129.13,129.17,129.06,129.08,5905.0,115.383,115.4188,115.3205,115.3383,5905.0
2021-08-04 15:25:00,129.08,129.08,128.98,129.02,10080.0,115.3383,115.3383,115.249,115.2847,10080.0
2021-08-04 15:30:00,129.01,129.01,128.88,128.92,9704.0,115.2758,115.2758,115.1596,115.1954,9704.0
2021-08-04 15:35:00,128.94,128.99,128.88,128.94,17982.0,115.2132,115.2579,115.1596,115.2132,17982.0
2021-08-04 15:40:00,128.94,128.95,128.84,128.85,23821.0,115.2132,115.2222,115.1239,115.1328,23821.0
2021-08-04 15:45:00,128.84,128.87,128.8,128.8,33506.0,115.1239,115.1507,115.0881,115.0881,33506.0
2021-08-04 15:50:00,128.81,129.08,128.8,128.85,71245.0,115.0971,115.3383,115.0881,115.1328,71245.0
2021-08-04 15:55:00,128.85,128.95,128.71,128.9,148469.0,115.1328,115.2222,115.0077,115.1775,148469.0
2021-08-05 09:30:00,129.55,129.62,129.08,129.21,42878.0,115.7583,115.8208,115.3383,115.4545,42878.0
2021-08-05 09:35:00,129.47,129.55,129.34,129.42,4227.0,115.6868,115.7583,115.5707,115.6421,4227.0
2021-08-05 09:40:00,129.56,129.56,129.22,129.3,6087.0,115.7672,115.7672,115.4634,115.5349,6087.0
2021-08-05 09:45:00,129.32,129.8,129.32,129.78,8436.0,115.5528,115.9817,115.5528,115.9638,8436.0
2021-08-05 09:50:00,129.81,130.02,129.75,129.87,23422.0,115.9906,116.1783,115.937,116.0442,23422.0
2021-08-05 09:55:00,129.89,129.96,129.81,129.92,11510.0,116.0621,116.1247,115.9906,116.0889,11510.0
2021-08-05 10:00:00,129.86,129.89,129.53,129.66,8309.0,116.0353,116.0621,115.7404,115.8566,8309.0
2021-08-05 10:05:00,129.66,129.83,129.64,129.83,4399.0,115.8566,116.0085,115.8387,116.0085,4399.0
2021-08-05 10:10:00,129.86,130.03,129.84,129.89,7001.0,116.0353,116.1872,116.0174,116.0621,7001.0
2021-08-05 10:15:00,129.92,129.96,129.71,129.76,4939.0,116.0889,116.1247,115.9013,115.9459,4939.0
2021-08-05 10:20:00,129.92,129.92,129.78,129.79,2170.0,116.0889,116.0889,115.9638,115.9728,2170.0
2021-08-05 10:25:00,129.8,129.82,129.56,129.57,7053.0,115.9817,115.9996,115.7672,115.7762,7053.0
2021-08-05 10:30:00,129.64,129.73,129.4,129.47,6178.0,115.8387,115.9191,115.6243,115.6868,6178.0
2021-08-05 10:35:00,129.51,129.6,129.48,129.58,12663.0,115.7226,115.803,115.6958,115.7851,12663.0
2021-08-05 10:40:00,129.66,129.76,129.62,129.73,6894.0,115.8566,115.9459,115.8208,115.9191,6894.0
2021-08-05 10:45:00,129.79,129.79,129.63,129.63,5744.0,115.9728,115.9728,115.8298,115.8298,5744.0
2021-08-05 10:50:00,129.62,129.69,129.51,129.55,4716.0,115.8208,115.8834,115.7226,115.7583,4716.0
2021-08-05 10:55:00,129.51,129.6,129.4,129.42,5490.0,115.7226,115.803,115.6243,115.6421,5490.0
2021-08-05 11:00:00,129.41,129.41,129.25,129.28,5082.0,115.6332,115.6332,115.4902,115.517,5082.0
2021-08-05 11:05:00,129.27,129.27,129.14,129.16,6399.0,115.5081,115.5081,115.3919,115.4098,6399.0
2021-08-05 11:10:00,129.22,129.25,128.97,129.05,4120.0,115.4634,115.4902,115.24,115.3115,4120.0
2021-08-05 11:15:00,129.03,129.07,129.03,129.05,1326.0,115.2937,115.3294,115.2937,115.3115,1326.0
2021-08-05 11:20:00,129.06,129.08,128.97,129.02,3037.0,115.3205,115.3383,115.24,115.2847,3037.0
2021-08-05 11:25:00,129.03,129.06,128.98,129.0,2635.0,115.2937,115.3205,115.249,115.2669,2635.0
2021-08-05 11:30:00,128.99,129.03,128.94,129.03,2943.0,115.2579,115.2937,115.2132,115.2937,2943.0
2021-08-05 11:35:00,128.99,128.99,128.85,128.88,2553.0,115.2579,115.2579,115.1328,115.1596,2553.0
2021-08-05 11:40:00,128.88,129.21,128.87,129.19,35194.0,115.1596,115.4545,115.1507,115.4366,35194.0
2021-08-05 11:45:00,129.17,129.17,129.03,129.07,5067.0,115.4188,115.4188,115.2937,115.3294,5067.0
2021-08-05 11:50:00,129.12,129.2,129.1,129.13,1669.0,115.3741,115.4456,115.3562,115.383,1669.0
2021-08-05 11:55:00,129.09,129.12,129.02,129.02,2237.0,115.3473,115.3741,115.2847,115.2847,2237.0
2021-08-05 12:00:00,129.0,129.18,129.0,129.08,26992.0,115.2669,115.4277,115.2669,115.3383,26992.0
2021-08-05 12:05:00,129.07,129.07,128.96,129.03,9213.0,115.3294,115.3294,115.2311,115.2937,9213.0
2021-08-05 12:10:00,129.02,129.03,128.99,129.0,5753.0,115.2847,115.2937,115.2579,115.2669,5753.0
2021-08-05 12:15:00,129.0,129.01,128.82,128.82,4716.0,115.2669,115.2758,115.106,115.106,4716.0
2021-08-05 12:20:00,128.86,128.92,128.84,128.89,2832.0,115.1418,115.1954,115.1239,115.1686,2832.0
2021-08-05 12:25:00,128.89,128.99,128.88,128.96,1515.0,115.1686,115.2579,115.1596,115.2311,1515.0
2021-08-05 12:30:00,128.95,129.0,128.9,128.92,2001.0,115.2222,115.2669,115.1775,115.1954,2001.0
2021-08-05 12:35:00,128.92,128.94,128.87,128.89,3098.0,115.1954,115.2132,115.1507,115.1686,3098.0
2021-08-05 12:40:00,128.89,128.9,128.86,128.86,5720.0,115.1686,115.1775,115.1418,115.1418,5720.0
2021-08-05 12:45:00,128.87,128.89,128.81,128.82,2888.0,115.1507,115.1686,115.0971,115.106,2888.0
2021-08-05 12:50:00,128.85,128.97,128.85,128.95,4630.0,115.1328,115.24,115.1328,115.2222,4630.0
2021-08-05 12:55:00,128.96,129.07,128.95,129.07,1381.0,115.2311,115.3294,115.2222,115.3294,1381.0
2021-08-05 13:00:00,129.05,129.07,128.92,128.98,2620.0,115.3115,115.3294,115.1954,115.249,2620.0
2021-08-05 13:05:00,129.01,129.1,129.0,129.06,15663.0,115.2758,115.3562,115.2669,115.3205,15663.0
2021-08-05 13:10:00,129.08,129.1,129.05,129.06,12007.0,115.3383,115.3562,115.3115,115.3205,12007.0
2021-08-05 13:15:00,129.06,129.06,128.97,128.99,2865.0,115.3205,115.3205,115.24,115.2579,2865.0
2021-08-05 13:20:00,129.02,129.1,128.98,129.0,4350.0,115.2847,115.3562,115.249,115.2669,4350.0
2021-08-05 13:25:00,129.0,129.09,129.0,129.09,2930.0,115.2669,115.3473,115.2669,115.3473,2930.0
2021-08-05 13:30:00,129.08,129.21,129.08,129.19,9151.0,115.3383,115.4545,115.3383,115.4366,9151.0
2021-08-05 13:35:00,129.21,129.23,129.13,129.15,35112.0,115.4545,115.4724,115.383,115.4009,35112.0
2021-08-05 13:40:00,129.18,129.18,129.04,129.09,5264.0,115.4277,115.4277,115.3026,115.3473,5264.0
2021-08-05 13:45:00,129.12,129.21,129.11,129.18,8156.0,115.3741,115.4545,115.3651,115.4277,8156.0
2021-08-05 13:50:00,129.23,129.47,129.23,129.46,9985.0,115.4724,115.6868,115.4724,115.6779,9985.0
2021-08-05 13:55:00,129.47,129.55,129.46,129.55,9607.0,115.6868,115.7583,115.6779,115.7583,9607.0
2021-08-05 14:00:00,129.53,129.58,129.52,129.53,19532.0,115.7404,115.7851,115.7315,115.7404,19532.0
2021-08-05 14:05:00,129.53,129.63,129.51,129.56,7268.0,115.7404,115.8298,115.7226,115.7672,7268.0
2021-08-05 14:10:00,129.6,129.63,129.56,129.6,6671.0,115.803,115.8298,115.7672,115.803,6671.0
2021-08-05 14:15:00,129.59,129.61,129.58,129.59,2742.0,115.794,115.8119,115.7851,115.794,2742.0
2021-08-05 14:20:00,129.6,129.66,129.59,129.59,2671.0,115.803,115.8566,115.794,115.794,2671.0
2021-08-05 14:25:00,129.61,129.64,129.54,129.54,11509.0,115.8119,115.8387,115.7494,115.7494,11509.0
2021-08-05 14:30:00,129.57,129.64,129.56,129.63,2506.0,115.7762,115.8387,115.7672,115.8298,2506.0
2021-08-05 14:35:00,129.64,129.69,129.64,129.69,2990.0,115.8387,115.8834,115.8387,115.8834,2990.0
2021-08-05 14:40:00,129.7,129.7,129.52,129.52,4533.0,115.8923,115.8923,115.7315,115.7315,4533.0
2021-08-05 14:45:00,129.45,129.45,129.35,129.35,2600.0,115.6689,115.6689,115.5796,115.5796,2600.0
2021-08-05 14:50:00,129.34,129.34,129.29,129.31,36637.0,115.5707,115.5707,115.526,115.5439,36637.0
2021-08-05 14:55:00,129.34,129.46,129.34,129.43,4330.0,115.5707,115.6779,115.5707,115.6511,4330.0
2021-08-05 15:00:00,129.43,129.62,129.42,129.62,6671.0,115.6511,115.8208,115.6421,115.8208,6671.0
2021-08-05 15:05:00,129.63,129.63,129.46,129.46,7034.0,115.8298,115.8298,115.6779,115.6779,7034.0
2021-08-05 15:10:00,129.45,129.48,129.35,129.37,4301.0,115.6689,115.6958,115.5796,115.5975,4301.0
2021-08-05 15:15:00,129.37,129.5,129.32,129.48,3812.0,115.5975,115.7136,115.5528,115.6958,3812.0
2021-08-05 15:20:00,129.51,129.55,129.41,129.51,49144.0,115.7226,115.7583,115.6332,115.7226,49144.0
2021-08-05 15:25:00,129.53,129.58,129.48,129.54,5643.0,115.7404,115.7851,115.6958,115.7494,5643.0
2021-08-05 15:30:00,129.55,129.69,129.51,129.69,9808.0,115.7583,115.8834,115.7226,115.8834,9808.0
2021-08-05 15:35:00,129.7,129.92,129.7,129.88,12748.0,115.8923,116.0889,115.8923,116.0532,12748.0
2021-08-05 15:40:00,129.86,130.01,129.83,130.0,14325.0,116.0353,116.1693,116.0085,116.1604,14325.0
2021-08-05 15:45:00,130.0,130.15,130.0,130.08,17233.0,116.1604,116.2944,116.1604,116.2319,17233.0
2021-08-05 15:50:00,130.08,130.21,130.06,130.18,33501.0,116.2319,116.348,116.214,116.3212,33501.0
2021-08-05 15:55:00,130.18,130.52,130.17,130.46,207888.0,116.3212,116.625,116.3123,116.5714,207888.0
2021-08-06 09:30:00,129.91,130.45,129.72,130.14,32422.0,116.08,116.5625,115.9102,116.2855,32422.0
2021-08-06 09:35:00,130.26,130.37,130.05,130.2,9842.0,116.3927,116.491,116.2051,116.3391,9842.0
2021-08-06 09:40:00,130.25,130.29,129.92,130.05,14441.0,116.3838,116.4195,116.0889,116.2051,14441.0
2021-08-06 09:45:00,130.08,130.17,130.02,130.12,18723.0,116.2319,116.3123,116.1783,116.2676,18723.0
2021-08-06 09:50:00,130.13,130.17,129.94,130.0,9993.0,116.2766,116.3123,116.1068,116.1604,9993.0
2021-08-06 09:55:00,130.0,130.12,129.95,130.1,8578.0,116.1604,116.2676,116.1157,116.2497,8578.0
2021-08-06 10:00:00,130.24,130.28,130.05,130.08,5244.0,116.3748,116.4106,116.2051,116.2319,5244.0
2021-08-06 10:05:00,130.14,130.31,130.12,130.22,7981.0,116.2855,116.4374,116.2676,116.357,7981.0
2021-08-06 10:10:00,130.21,130.23,129.93,129.94,2908.0,116.348,116.3659,116.0978,116.1068,2908.0
2021-08-06 10:15:00,129.94,129.94,129.24,129.35,86107.0,116.1068,116.1068,115.4813,115.5796,86107.0
2021-08-06 10:20:00,129.36,129.63,129.36,129.57,6967.0,115.5885,115.8298,115.5885,115.7762,6967.0
2021-08-06 10:25:00,129.56,129.56,128.99,129.02,52553.0,115.7672,115.7672,115.2579,115.2847,52553.0
2021-08-06 10:30:00,129.01,129.58,128.98,129.56,77191.0,115.2758,115.7851,115.249,115.7672,77191.0
2021-08-06 10:35:00,129.61,129.65,129.37,129.37,30045.0,115.8119,115.8477,115.5975,115.5975,30045.0
2021-08-06 10:40:00,129.37,129.37,128.97,129.01,25845.0,115.5975,115.5975,115.24,115.2758,25845.0
2021-08-06 10:45:00,129.0,129.07,128.81,128.82,16645.0,115.2669,115.3294,115.0971,115.106,16645.0
2021-08-06 10:50:00,128.83,129.12,128.8,129.12,31376.0,115.115,115.3741,115.0881,115.3741,31376.0
2021-08-06 10:55:00,129.11,129.43,129.09,129.36,15578.0,115.3651,115.6511,115.3473,115.5885,15578.0
2021-08-06 11:00:00,129.36,129.39,128.99,128.99,20838.0,115.5885,115.6153,115.2579,115.2579,20838.0
2021-08-06 11:05:00,128.98,129.37,128.98,129.17,75066.0,115.249,115.5975,115.249,115.4188,75066.0
2021-08-06 11:10:00,129.17,129.27,129.08,129.24,17985.0,115.4188,115.5081,115.3383,115.4813,17985.0
2021-08-06 11:15:00,129.24,129.31,129.06,129.31,25245.0,115.4813,115.5439,115.3205,115.5439,25245.0
2021-08-06 11:20:00,129.28,129.35,129.13,129.34,59619.0,115.517,115.5796,115.383,115.5707,59619.0
2021-08-06 11:25:00,129.34,129.43,129.07,129.3,15557.0,115.5707,115.6511,115.3294,115.5349,15557.0
2021-08-06 11:30:00,129.28,129.33,129.2,129.29,18997.0,115.517,115.5617,115.4456,115.526,18997.0
2021-08-06 11:35:00,129.28,129.3,129.16,129.23,13479.0,115.517,115.5349,115.4098,115.4724,13479.0
2021-08-06 11:40:00,129.27,129.32,129.17,129.32,42722.0,115.5081,115.5528,115.4188,115.5528,42722.0
2021-08-06 11:45:00,129.32,129.48,129.24,129.27,59842.0,115.5528,115.6958,115.4813,115.5081,59842.0
2021-08-06 11:50:00,129.27,129.3,129.16,129.22,24539.0,115.5081,115.5349,115.4098,115.4634,24539.0
2021-08-06 11:55:00,129.22,129.38,129.14,129.3,19006.0,115.4634,115.6064,115.3919,115.5349,19006.0
2021-08-06 12:00:00,129.28,129.43,129.27,129.41,8574.0,115.517,115.6511,115.5081,115.6332,8574.0
2021-08-06 12:05:00,129.44,129.47,129.33,129.45,24780.0,115.66,115.6868,115.5617,115.6689,24780.0
2021-08-06 12:10:00,129.46,129.58,129.38,129.44,45616.0,115.6779,115.7851,115.6064,115.66,45616.0
2021-08-06 12:15:00,129.47,129.72,129.43,129.72,35742.0,115.6868,115.9102,115.6511,115.9102,35742.0
2021-08-06 12:20:00,129.74,129.79,129.63,129.65,11724.0,115.9281,115.9728,115.8298,115.8477,11724.0
2021-08-06 12:25:00,129.69,129.79,129.69,129.77,1731.0,115.8834,115.9728,115.8834,115.9549,1731.0
2021-08-06 12:30:00,129.78,129.86,129.71,129.84,16359.0,115.9638,116.0353,115.9013,116.0174,16359.0
2021-08-06 12:35:00,129.84,129.88,129.79,129.79,17817.0,116.0174,116.0532,115.9728,115.9728,17817.0
2021-08-06 12:40:00,129.77,129.85,129.77,129.85,5193.0,115.9549,116.0264,115.9549,116.0264,5193.0
2021-08-06 12:45:00,129.86,129.88,129.76,129.79,16381.0,116.0353,116.0532,115.9459,115.9728,16381.0
2021-08-06 12:50:00,129.82,129.85,129.79,129.8,5419.0,115.9996,116.0264,115.9728,115.9817,5419.0
2021-08-06 12:55:00,129.81,129.82,129.73,129.74,3769.0,115.9906,115.9996,115.9191,115.9281,3769.0
2021-08-06 13:00:00,129.8,129.8,129.68,129.69,3317.0,115.9817,115.9817,115.8745,115.8834,3317.0
2021-08-06 13:05:00,129.71,129.79,129.7,129.79,11241.0,115.9013,115.9728,115.8923,115.9728,11241.0
2021-08-06 13:10:00,129.8,129.87,129.8,129.85,7317.0,115.9817,116.0442,115.9817,116.0264,7317.0
2021-08-06 13:15:00,129.87,129.93,129.81,129.93,7510.0,116.0442,116.0978,115.9906,116.0978,7510.0
2021-08-06 13:20:00,129.96,129.98,129.92,129.98,3650.0,116.1247,116.1425,116.0889,116.1425,3650.0
2021-08-06 13:25:00,130.04,130.15,129.97,129.99,71445.0,116.1961,116.2944,116.1336,116.1515,71445.0
2021-08-06 13:30:00,130.07,130.19,130.07,130.19,1523.0,116.2229,116.3302,116.2229,116.3302,1523.0
2021-08-06 13:35:00,130.21,130.21,130.12,130.12,2312.0,116.348,116.348,116.2676,116.2676,2312.0
2021-08-06 13:40:00,130.1,130.1,130.03,130.03,2724.0,116.2497,116.2497,116.1872,116.1872,2724.0
2021-08-06 13:45:00,130.03,130.05,129.96,130.0,4236.0,116.1872,116.2051,116.1247,116.1604,4236.0
2021-08-06 13:50:00,129.97,129.99,129.89,129.89,5477.0,116.1336,116.1515,116.0621,116.0621,5477.0
2021-08-06 13:55:00,129.91,129.91,129.87,129.88,3097.0,116.08,116.08,116.0442,116.0532,3097.0
2021-08-06 14:00:00,129.89,129.92,129.88,129.9,3196.0,116.0621,116.0889,116.0532,116.071,3196.0
2021-08-06 14:05:00,129.88,129.92,129.84,129.84,6683.0,116.0532,116.0889,116.0174,116.0174,6683.0
2021-08-06 14:10:00,129.88,129.91,129.87,129.89,4126.0,116.0532,116.08,116.0442,116.0621,4126.0
2021-08-06 14:15:00,129.87,129.87,129.78,129.79,3917.0,116.0442,116.0442,115.9638,115.9728,3917.0
2021-08-06 14:20:00,129.76,129.77,129.65,129.67,10237.0,115.9459,115.9549,115.8477,115.8655,10237.0
2021-08-06 14:25:00,129.73,129.75,129.61,129.7,29902.0,115.9191,115.937,115.8119,115.8923,29902.0
2021-08-06 14:30:00,129.7,129.7,129.47,129.5,38787.0,115.8923,115.8923,115.6868,115.7136,38787.0
2021-08-06 14:35:00,129.5,129.61,129.41,129.61,66926.0,115.7136,115.8119,115.6332,115.8119,66926.0
2021-08-06 14:40:00,129.61,129.69,129.55,129.58,17151.0,115.8119,115.8834,115.7583,115.7851,17151.0
2021-08-06 14:45:00,129.63,129.64,129.56,129.59,3689.0,115.8298,115.8387,115.7672,115.794,3689.0
2021-08-06 14:50:00,129.59,129.72,129.57,129.72,6434.0,115.794,115.9102,115.7762,115.9102,6434.0
2021-08-06 14:55:00,129.69,129.92,129.69,129.9,331780.0,115.8834,116.0889,115.8834,116.071,331780.0
2021-08-06 15:00:00,129.86,129.98,129.85,129.95,6272.0,116.0353,116.1425,116.0264,116.1157,6272.0
2021-08-06 15:05:00,130.01,130.01,129.92,129.97,21884.0,116.1693,116.1693,116.0889,116.1336,21884.0
2021-08-06 15:10:00,129.97,129.97,129.88,129.91,3635.0,116.1336,116.1336,116.0532,116.08,3635.0
2021-08-06 15:15:00,129.89,129.95,129.88,129.91,4947.0,116.0621,116.1157,116.0532,116.08,4947.0
2021-08-06 15:20:00,129.91,129.96,129.78,129.82,6814.0,116.08,116.1247,115.9638,115.9996,6814.0
2021-08-06 15:25:00,129.81,129.83,129.74,129.77,6724.0,115.9906,116.0085,115.9281,115.9549,6724.0
2021-08-06 15:30:00,129.74,129.78,129.66,129.68,20439.0,115.9281,115.9638,115.8566,115.8745,20439.0
2021-08-06 15:35:00,129.68,129.72,129.58,129.6,22648.0,115.8745,115.9102,115.7851,115.803,22648.0
2021-08-06 15:40:00,129.59,129.62,129.37,129.39,9084.0,115.794,115.8208,115.5975,115.6153,9084.0
2021-08-06 15:45:00,129.39,129.59,129.33,129.59,13587.0,115.6153,115.794,115.5617,115.794,13587.0
2021-08-06 15:50:00,129.6,129.73,129.54,129.71,24394.0,115.803,115.9191,115.7494,115.9013,24394.0
2021-08-06 15:55:00,129.71,129.85,129.27,129.52,362442.0,115.9013,116.0264,115.5081,115.7315,362442.0
2021-08-09 09:30:00,129.77,129.77,129.2,129.26,24372.0,115.9549,115.9549,115.4456,115.4992,24372.0
2021-08-09 09:35:00,129.2,129.37,129.12,129.33,6784.0,115.4456,115.5975,115.3741,115.5617,6784.0
2021-08-09 09:40:00,129.33,129.6,129.25,129.6,4153.0,115.5617,115.803,115.4902,115.803,4153.0
2021-08-09 09:45:00,129.6,129.84,129.6,129.81,9053.0,115.803,116.0174,115.803,115.9906,9053.0
2021-08-09 09:50:00,129.8,129.81,129.72,129.78,4940.0,115.9817,115.9906,115.9102,115.9638,4940.0
2021-08-09 09:55:00,129.78,129.83,129.47,129.49,8207.0,115.9638,116.0085,115.6868,115.7047,8207.0
2021-08-09 10:00:00,129.41,129.51,129.28,129.51,3269.0,115.6332,115.7226,115.517,115.7226,3269.0
2021-08-09 10:05:00,129.51,129.64,129.5,129.61,1430.0,115.7226,115.8387,115.7136,115.8119,1430.0
2021-08-09 10:10:00,129.73,129.8,129.7,129.72,2650.0,115.9191,115.9817,115.8923,115.9102,2650.0
2021-08-09 10:15:00,129.71,129.82,129.6,129.82,4011.0,115.9013,115.9996,115.803,115.9996,4011.0
2021-08-09 10:20:00,129.79,129.83,129.74,129.76,7000.0,115.9728,116.0085,115.9281,115.9459,7000.0
2021-08-09 10:25:00,129.8,129.8,129.6,129.61,1371.0,115.9817,115.9817,115.803,115.8119,1371.0
2021-08-09 10:30:00,129.58,129.74,129.58,129.69,1305.0,115.7851,115.9281,115.7851,115.8834,1305.0
2021-08-09 10:35:00,129.67,129.79,129.66,129.78,2380.0,115.8655,115.9728,115.8566,115.9638,2380.0
2021-08-09 10:40:00,129.79,129.79,129.68,129.74,1220.0,115.9728,115.9728,115.8745,115.9281,1220.0
2021-08-09 10:45:00,129.78,130.0,129.75,129.96,5277.0,115.9638,116.1604,115.937,116.1247,5277.0
2021-08-09 10:50:00,130.0,130.08,129.85,129.85,6945.0,116.1604,116.2319,116.0264,116.0264,6945.0
2021-08-09 10:55:00,129.81,129.82,129.72,129.75,5736.0,115.9906,115.9996,115.9102,115.937,5736.0
2021-08-09 11:00:00,129.74,129.74,129.61,129.73,4200.0,115.9281,115.9281,115.8119,115.9191,4200.0
2021-08-09 11:05:00,129.72,129.86,129.72,129.79,2051.0,115.9102,116.0353,115.9102,115.9728,2051.0
2021-08-09 11:10:00,129.8,129.82,129.72,129.74,4896.0,115.9817,115.9996,115.9102,115.9281,4896.0
2021-08-09 11:15:00,129.74,129.77,129.7,129.75,2637.0,115.9281,115.9549,115.8923,115.937,2637.0
2021-08-09 11:20:00,129.73,129.79,129.7,129.7,6622.0,115.9191,115.9728,115.8923,115.8923,6622.0
2021-08-09 11:25:00,129.65,129.67,129.49,129.61,7177.0,115.8477,115.8655,115.7047,115.8119,7177.0
2021-08-09 11:30:00,129.62,129.74,129.61,129.74,4734.0,115.8208,115.9281,115.8119,115.9281,4734.0
2021-08-09 11:35:00,129.75,129.83,129.73,129.8,2704.0,115.937,116.0085,115.9191,115.9817,2704.0
2021-08-09 11:40:00,129.76,129.76,129.63,129.7,2585.0,115.9459,115.9459,115.8298,115.8923,2585.0
2021-08-09 11:45:00,129.71,129.8,129.67,129.8,1668.0,115.9013,115.9817,115.8655,115.9817,1668.0
2021-08-09 11:50:00,129.78,129.79,129.73,129.78,2295.0,115.9638,115.9728,115.9191,115.9638,2295.0
2021-08-09 11:55:00,129.8,129.8,129.75,129.79,2457.0,115.9817,115.9817,115.937,115.9728,2457.0
2021-08-09 12:00:00,129.78,129.8,129.74,129.78,7856.0,115.9638,115.9817,115.9281,115.9638,7856.0
2021-08-09 12:05:00,129.77,129.78,129.73,129.77,2762.0,115.9549,115.9638,115.9191,115.9549,2762.0
2021-08-09 12:10:00,129.79,129.79,129.71,129.74,3577.0,115.9728,115.9728,115.9013,115.9281,3577.0
2021-08-09 12:15:00,129.71,129.71,129.55,129.55,9699.0,115.9013,115.9013,115.7583,115.7583,9699.0
2021-08-09 12:20:00,129.56,129.62,129.51,129.53,4053.0,115.7672,115.8208,115.7226,115.7404,4053.0
2021-08-09 12:25:00,129.53,129.67,129.52,129.67,3114.0,115.7404,115.8655,115.7315,115.8655,3114.0
2021-08-09 12:30:00,129.63,129.71,129.63,129.69,1049.0,115.8298,115.9013,115.8298,115.8834,1049.0
2021-08-09 12:35:00,129.7,129.71,129.69,129.71,717.0,115.8923,115.9013,115.8834,115.9013,717.0
2021-08-09 12:40:00,129.72,129.77,129.71,129.76,3868.0,115.9102,115.9549,115.9013,115.9459,3868.0
2021-08-09 12:45:00,129.73,129.77,129.73,129.75,2017.0,115.9191,115.9549,115.9191,115.937,2017.0
2021-08-09 12:50:00,129.75,129.78,129.73,129.78,4014.0,115.937,115.9638,115.9191,115.9638,4014.0
2021-08-09 12:55:00,129.73,129.79,129.73,129.76,3500.0,115.9191,115.9728,115.9191,115.9459,3500.0
2021-08-09 13:00:00,129.75,129.82,129.75,129.8,1010.0,115.937,115.9996,115.937,115.9817,1010.0
2021-08-09 13:05:00,129.81,129.83,129.8,129.82,1727.0,115.9906,116.0085,115.9817,115.9996,1727.0
2021-08-09 13:10:00,129.82,129.87,129.75,129.77,6621.0,115.9996,116.0442,115.937,115.9549,6621.0
2021-08-09 13:15:00,129.76,129.78,129.71,129.72,2567.0,115.9459,115.9638,115.9013,115.9102,2567.0
2021-08-09 13:20:00,129.73,129.74,129.71,129.71,1832.0,115.9191,115.9281,115.9013,115.9013,1832.0
2021-08-09 13:25:00,129.74,129.74,129.65,129.68,5731.0,115.9281,115.9281,115.8477,115.8745,5731.0
2021-08-09 13:30:00,129.68,129.74,129.68,129.74,1637.0,115.8745,115.9281,115.8745,115.9281,1637.0
2021-08-09 13:35:00,129.72,129.76,129.66,129.67,2939.0,115.9102,115.9459,115.8566,115.8655,2939.0
2021-08-09 13:40:00,129.67,129.72,129.63,129.71,11220.0,115.8655,115.9102,115.8298,115.9013,11220.0
2021-08-09 13:45:00,129.73,129.73,129.67,129.68,3427.0,115.9191,115.9191,115.8655,115.8745,3427.0
2021-08-09 13:50:00,129.69,129.79,129.69,129.79,2744.0,115.8834,115.9728,115.8834,115.9728,2744.0
2021-08-09 13:55:00,129.8,129.83,129.78,129.83,2627.0,115.9817,116.0085,115.9638,116.0085,2627.0
2021-08-09 14:00:00,129.83,129.89,129.82,129.88,13242.0,116.0085,116.0621,115.9996,116.0532,13242.0
2021-08-09 14:05:00,129.86,129.87,129.75,129.75,5847.0,116.0353,116.0442,115.937,115.937,5847.0
2021-08-09 14:10:00,129.78,129.8,129.77,129.79,3389.0,115.9638,115.9817,115.9549,115.9728,3389.0
2021-08-09 14:15:00,129.79,129.83,129.77,129.78,4998.0,115.9728,116.0085,115.9549,115.9638,4998.0
2021-08-09 14:20:00,129.78,129.8,129.77,129.79,3139.0,115.9638,115.9817,115.9549,115.9728,3139.0
2021-08-09 14:25:00,129.81,129.86,129.77,129.77,4004.0,115.9906,116.0353,115.9549,115.9549,4004.0
2021-08-09 14:30:00,129.79,129.85,129.78,129.84,7062.0,115.9728,116.0264,115.9638,116.0174,7062.0
2021-08-09 14:35:00,129.83,129.91,129.83,129.91,2947.0,116.0085,116.08,116.0085,116.08,2947.0
2021-08-09 14:40:00,129.91,129.91,129.83,129.88,4098.0,116.08,116.08,116.0085,116.0532,4098.0
2021-08-09 14:45:00,129.89,129.91,129.86,129.89,3210.0,116.0621,116.08,116.0353,116.0621,3210.0
2021-08-09 14:50:00,129.88,129.89,129.85,129.86,3062.0,116.0532,116.0621,116.0264,116.0353,3062.0
2021-08-09 14:55:00,129.85,129.85,129.72,129.72,12611.0,116.0264,116.0264,115.9102,115.9102,12611.0
2021-08-09 15:00:00,129.75,129.76,129.68,129.76,6530.0,115.937,115.9459,115.8745,115.9459,6530.0
2021-08-09 15:05:00,129.74,129.75,129.67,129.7,6204.0,115.9281,115.937,115.8655,115.8923,6204.0
2021-08-09 15:10:00,129.69,129.73,129.67,129.72,2872.0,115.8834,115.9191,115.8655,115.9102,2872.0
2021-08-09 15:15:00,129.72,129.83,129.71,129.74,5792.0,115.9102,116.0085,115.9013,115.9281,5792.0
2021-08-09 15:20:00,129.74,129.78,129.7,129.75,4798.0,115.9281,115.9638,115.8923,115.937,4798.0
2021-08-09 15:25:00,129.71,129.83,129.71,129.83,6043.0,115.9013,116.0085,115.9013,116.0085,6043.0
2021-08-09 15:30:00,129.83,129.92,129.8,129.88,11452.0,116.0085,116.0889,115.9817,116.0532,11452.0
2021-08-09 15:35:00,129.87,130.07,129.87,130.02,14482.0,116.0442,116.2229,116.0442,116.1783,14482.0
2021-08-09 15:40:00,130.02,130.09,129.95,130.08,9296.0,116.1783,116.2408,116.1157,116.2319,9296.0
2021-08-09 15:45:00,130.07,130.17,130.02,130.06,15436.0,116.2229,116.3123,116.1783,116.214,15436.0
2021-08-09 15:50:00,130.06,130.08,129.94,129.94,15140.0,116.214,116.2319,116.1068,116.1068,15140.0
2021-08-09 15:55:00,129.94,130.08,129.88,130.01,46117.0,116.1068,116.2319,116.0532,116.1693,46117.0
2021-08-10 09:30:00,130.01,130.19,129.47,129.78,41615.0,116.1693,116.3302,115.6868,115.9638,41615.0
2021-08-10 09:35:00,129.77,129.93,129.74,129.82,16515.0,115.9549,116.0978,115.9281,115.9996,16515.0
2021-08-10 09:40:00,129.81,129.93,129.81,129.88,19738.0,115.9906,116.0978,115.9906,116.0532,19738.0
2021-08-10 09:45:00,129.91,129.91,129.43,129.51,17317.0,116.08,116.08,115.6511,115.7226,17317.0
2021-08-10 09:50:00,129.55,129.69,129.55,129.69,2567.0,115.7583,115.8834,115.7583,115.8834,2567.0
2021-08-10 09:55:00,129.73,129.77,129.54,129.54,2475.0,115.9191,115.9549,115.7494,115.7494,2475.0
2021-08-10 10:00:00,129.58,129.86,129.58,129.76,4458.0,115.7851,116.0353,115.7851,115.9459,4458.0
2021-08-10 10:05:00,129.79,129.79,129.27,129.3,42364.0,115.9728,115.9728,115.5081,115.5349,42364.0
2021-08-10 10:10:00,129.25,129.29,128.93,129.0,17864.0,115.4902,115.526,115.2043,115.2669,17864.0
2021-08-10 10:15:00,129.1,129.32,129.08,129.32,11591.0,115.3562,115.5528,115.3383,115.5528,11591.0
2021-08-10 10:20:00,129.32,129.41,129.3,129.36,4935.0,115.5528,115.6332,115.5349,115.5885,4935.0
2021-08-10 10:25:00,129.33,129.46,129.3,129.46,4378.0,115.5617,115.6779,115.5349,115.6779,4378.0
2021-08-10 10:30:00,129.43,129.73,129.41,129.61,6745.0,115.6511,115.9191,115.6332,115.8119,6745.0
2021-08-10 10:35:00,129.6,129.69,129.46,129.5,3607.0,115.803,115.8834,115.6779,115.7136,3607.0
2021-08-10 10:40:00,129.48,129.6,129.35,129.59,16428.0,115.6958,115.803,115.5796,115.794,16428.0
2021-08-10 10:45:00,129.58,129.64,129.32,129.34,19801.0,115.7851,115.8387,115.5528,115.5707,19801.0
2021-08-10 10:50:00,129.32,129.34,129.18,129.23,10207.0,115.5528,115.5707,115.4277,115.4724,10207.0
2021-08-10 10:55:00,129.25,129.34,129.22,129.3,7298.0,115.4902,115.5707,115.4634,115.5349,7298.0
2021-08-10 11:00:00,129.29,129.6,129.19,129.54,38503.0,115.526,115.803,115.4366,115.7494,38503.0
2021-08-10 11:05:00,129.56,129.58,129.38,129.38,5859.0,115.7672,115.7851,115.6064,115.6064,5859.0
2021-08-10 11:10:00,129.38,129.45,129.24,129.27,6292.0,115.6064,115.6689,115.4813,115.5081,6292.0
2021-08-10 11:15:00,129.28,129.32,129.18,129.32,9678.0,115.517,115.5528,115.4277,115.5528,9678.0
2021-08-10 11:20:00,129.33,129.43,129.31,129.41,5727.0,115.5617,115.6511,115.5439,115.6332,5727.0
2021-08-10 11:25:00,129.39,129.39,129.26,129.31,6249.0,115.6153,115.6153,115.4992,115.5439,6249.0
2021-08-10 11:30:00,129.33,129.38,129.29,129.33,5020.0,115.5617,115.6064,115.526,115.5617,5020.0
2021-08-10 11:35:00,129.33,129.35,129.27,129.27,4136.0,115.5617,115.5796,115.5081,115.5081,4136.0
2021-08-10 11:40:00,129.3,129.33,129.17,129.21,5960.0,115.5349,115.5617,115.4188,115.4545,5960.0
2021-08-10 11:45:00,129.22,129.38,129.22,129.38,6335.0,115.4634,115.6064,115.4634,115.6064,6335.0
2021-08-10 11:50:00,129.39,129.44,129.33,129.42,11308.0,115.6153,115.66,115.5617,115.6421,11308.0
2021-08-10 11:55:00,129.44,129.49,129.4,129.46,6586.0,115.66,115.7047,115.6243,115.6779,6586.0
2021-08-10 12:00:00,129.43,129.43,129.21,129.21,2283.0,115.6511,115.6511,115.4545,115.4545,2283.0
2021-08-10 12:05:00,129.21,129.28,129.19,129.24,4446.0,115.4545,115.517,115.4366,115.4813,4446.0
2021-08-10 12:10:00,129.24,129.34,129.23,129.33,25412.0,115.4813,115.5707,115.4724,115.5617,25412.0
2021-08-10 12:15:00,129.33,129.36,129.22,129.25,3480.0,115.5617,115.5885,115.4634,115.4902,3480.0
2021-08-10 12:20:00,129.25,129.28,129.21,129.28,7498.0,115.4902,115.517,115.4545,115.517,7498.0
2021-08-10 12:25:00,129.3,129.32,129.23,129.24,5584.0,115.5349,115.5528,115.4724,115.4813,5584.0
2021-08-10 12:30:00,129.21,129.28,129.18,129.25,4351.0,115.4545,115.517,115.4277,115.4902,4351.0
2021-08-10 12:35:00,129.25,129.26,129.23,129.23,2118.0,115.4902,115.4992,115.4724,115.4724,2118.0
2021-08-10 12:40:00,129.24,129.32,129.2,129.22,5501.0,115.4813,115.5528,115.4456,115.4634,5501.0
2021-08-10 12:45:00,129.23,129.3,129.21,129.26,7349.0,115.4724,115.5349,115.4545,115.4992,7349.0
2021-08-10 12:50:00,129.27,129.29,129.17,129.19,5298.0,115.5081,115.526,115.4188,115.4366,5298.0
2021-08-10 12:55:00,129.2,129.32,129.18,129.32,4046.0,115.4456,115.5528,115.4277,115.5528,4046.0
2021-08-10 13:00:00,129.3,129.3,129.26,129.27,3593.0,115.5349,115.5349,115.4992,115.5081,3593.0
2021-08-10 13:05:00,129.25,129.25,129.18,129.22,4270.0,115.4902,115.4902,115.4277,115.4634,4270.0
2021-08-10 13:10:00,129.22,129.23,129.12,129.14,4619.0,115.4634,115.4724,115.3741,115.3919,4619.0
2021-08-10 13:15:00,129.16,129.17,129.13,129.17,5489.0,115.4098,115.4188,115.383,115.4188,5489.0
2021-08-10 13:20:00,129.18,129.18,129.07,129.07,5417.0,115.4277,115.4277,115.3294,115.3294,5417.0
2021-08-10 13:25:00,129.06,129.2,129.05,129.2,7696.0,115.3205,115.4456,115.3115,115.4456,7696.0
2021-08-10 13:30:00,129.2,129.31,129.18,129.28,7312.0,115.4456,115.5439,115.4277,115.517,7312.0
2021-08-10 13:35:00,129.26,129.37,129.18,129.37,8162.0,115.4992,115.5975,115.4277,115.5975,8162.0
2021-08-10 13:40:00,129.37,129.37,129.27,129.34,6115.0,115.5975,115.5975,115.5081,115.5707,6115.0
2021-08-10 13:45:00,129.29,129.29,129.21,129.21,4095.0,115.526,115.526,115.4545,115.4545,4095.0
2021-08-10 13:50:00,129.21,129.3,129.21,129.27,3710.0,115.4545,115.5349,115.4545,115.5081,3710.0
2021-08-10 13:55:00,129.3,129.32,129.26,129.3,3241.0,115.5349,115.5528,115.4992,115.5349,3241.0
2021-08-10 14:00:00,129.31,129.32,129.17,129.22,6684.0,115.5439,115.5528,115.4188,115.4634,6684.0
2021-08-10 14:05:00,129.23,129.26,129.17,129.17,2687.0,115.4724,115.4992,115.4188,115.4188,2687.0
2021-08-10 14:10:00,129.19,129.36,129.19,129.33,8835.0,115.4366,115.5885,115.4366,115.5617,8835.0
2021-08-10 14:15:00,129.33,129.45,129.28,129.44,8090.0,115.5617,115.6689,115.517,115.66,8090.0
2021-08-10 14:20:00,129.43,129.49,129.4,129.44,4751.0,115.6511,115.7047,115.6243,115.66,4751.0
2021-08-10 14:25:00,129.46,129.48,129.38,129.43,6731.0,115.6779,115.6958,115.6064,115.6511,6731.0
2021-08-10 14:30:00,129.44,129.46,129.39,129.39,3676.0,115.66,115.6779,115.6153,115.6153,3676.0
2021-08-10 14:35:00,129.38,129.45,129.38,129.39,6058.0,115.6064,115.6689,115.6064,115.6153,6058.0
2021-08-10 14:40:00,129.4,129.42,129.2,129.21,6395.0,115.6243,115.6421,115.4456,115.4545,6395.0
2021-08-10 14:45:00,129.22,129.27,129.19,129.25,9774.0,115.4634,115.5081,115.4366,115.4902,9774.0
2021-08-10 14:50:00,129.27,129.32,129.22,129.23,7082.0,115.5081,115.5528,115.4634,115.4724,7082.0
2021-08-10 14:55:00,129.18,129.2,129.17,129.2,2640.0,115.4277,115.4456,115.4188,115.4456,2640.0
2021-08-10 15:00:00,129.21,129.25,129.14,129.15,6140.0,115.4545,115.4902,115.3919,115.4009,6140.0
2021-08-10 15:05:00,129.14,129.15,129.04,129.04,5174.0,115.3919,115.4009,115.3026,115.3026,5174.0
2021-08-10 15:10:00,129.02,129.04,128.82,128.85,9922.0,115.2847,115.3026,115.106,115.1328,9922.0
2021-08-10 15:15:00,128.86,129.0,128.86,128.98,9454.0,115.1418,115.2669,115.1418,115.249,9454.0
2021-08-10 15:20:00,128.98,129.01,128.89,128.89,3072.0,115.249,115.2758,115.1686,115.1686,3072.0
2021-08-10 15:25:00,128.89,128.9,128.81,128.84,7525.0,115.1686,115.1775,115.0971,115.1239,7525.0
2021-08-10 15:30:00,128.8,128.89,128.75,128.88,19100.0,115.0881,115.1686,115.0435,115.1596,19100.0
2021-08-10 15:35:00,128.88,129.02,128.88,128.92,33056.0,115.1596,115.2847,115.1596,115.1954,33056.0
2021-08-10 15:40:00,128.94,129.04,128.82,128.99,26044.0,115.2132,115.3026,115.106,115.2579,26044.0
2021-08-10 15:45:00,128.98,128.98,128.75,128.81,20028.0,115.249,115.249,115.0435,115.0971,20028.0
2021-08-10 15:50:00,128.82,129.03,128.8,128.92,54039.0,115.106,115.2937,115.0881,115.1954,54039.0
2021-08-10 15:55:00,128.93,129.37,128.89,129.36,272163.0,115.2043,115.5975,115.1686,115.5885,272163.0
2021-08-11 09:30:00,130.07,130.21,129.47,129.91,31346.0,116.2229,116.348,115.6868,116.08,31346.0
2021-08-11 09:35:00,129.85,129.9,129.21,129.42,7006.0,116.0264,116.071,115.4545,115.6421,7006.0
2021-08-11 09:40:00,129.25,129.38,129.13,129.38,5773.0,115.4902,115.6064,115.383,115.6064,5773.0
2021-08-11 09:45:00,129.41,129.57,129.29,129.57,7507.0,115.6332,115.7762,115.526,115.7762,7507.0
2021-08-11 09:50:00,129.56,129.71,129.47,129.68,8674.0,115.7672,115.9013,115.6868,115.8745,8674.0
2021-08-11 09:55:00,129.68,129.8,129.52,129.55,5656.0,115.8745,115.9817,115.7315,115.7583,5656.0
2021-08-11 10:00:00,129.61,129.72,129.54,129.61,2203.0,115.8119,115.9102,115.7494,115.8119,2203.0
2021-08-11 10:05:00,129.56,129.96,129.53,129.96,8663.0,115.7672,116.1247,115.7404,116.1247,8663.0
2021-08-11 10:10:00,130.01,130.03,129.85,129.86,7247.0,116.1693,116.1872,116.0264,116.0353,7247.0
2021-08-11 10:15:00,129.83,130.04,129.82,129.96,6865.0,116.0085,116.1961,115.9996,116.1247,6865.0
2021-08-11 10:20:00,129.96,129.98,129.8,129.89,5835.0,116.1247,116.1425,115.9817,116.0621,5835.0
2021-08-11 10:25:00,129.87,130.1,129.85,130.09,9516.0,116.0442,116.2497,116.0264,116.2408,9516.0
2021-08-11 10:30:00,130.09,130.2,130.03,130.13,9849.0,116.2408,116.3391,116.1872,116.2766,9849.0
2021-08-11 10:35:00,130.16,130.31,130.05,130.05,14501.0,116.3034,116.4374,116.2051,116.2051,14501.0
2021-08-11 10:40:00,130.05,130.07,129.81,129.84,12750.0,116.2051,116.2229,115.9906,116.0174,12750.0
2021-08-11 10:45:00,129.88,129.9,129.77,129.88,3318.0,116.0532,116.071,115.9549,116.0532,3318.0
2021-08-11 10:50:00,129.88,129.91,129.73,129.82,6661.0,116.0532,116.08,115.9191,115.9996,6661.0
2021-08-11 10:55:00,129.82,129.83,129.71,129.74,5117.0,115.9996,116.0085,115.9013,115.9281,5117.0
2021-08-11 11:00:00,129.73,129.82,129.68,129.75,6095.0,115.9191,115.9996,115.8745,115.937,6095.0
2021-08-11 11:05:00,129.76,129.98,129.75,129.95,9288.0,115.9459,116.1425,115.937,116.1157,9288.0
2021-08-11 11:10:00,129.96,129.97,129.79,129.86,4621.0,116.1247,116.1336,115.9728,116.0353,4621.0
2021-08-11 11:15:00,129.87,129.93,129.77,129.83,6505.0,116.0442,116.0978,115.9549,116.0085,6505.0
2021-08-11 11:20:00,129.72,129.75,129.67,129.73,3985.0,115.9102,115.937,115.8655,115.9191,3985.0
2021-08-11 11:25:00,129.76,129.83,129.71,129.72,5565.0,115.9459,116.0085,115.9013,115.9102,5565.0
2021-08-11 11:30:00,129.67,129.79,129.66,129.71,2100.0,115.8655,115.9728,115.8566,115.9013,2100.0
2021-08-11 11:35:00,129.71,129.76,129.65,129.69,3600.0,115.9013,115.9459,115.8477,115.8834,3600.0
2021-08-11 11:40:00,129.66,129.75,129.63,129.73,6194.0,115.8566,115.937,115.8298,115.9191,6194.0
2021-08-11 11:45:00,129.69,129.78,129.66,129.77,6529.0,115.8834,115.9638,115.8566,115.9549,6529.0
2021-08-11 11:50:00,129.78,129.89,129.77,129.81,4179.0,115.9638,116.0621,115.9549,115.9906,4179.0
2021-08-11 11:55:00,129.77,129.78,129.66,129.67,3200.0,115.9549,115.9638,115.8566,115.8655,3200.0
2021-08-11 12:00:00,129.67,129.71,129.52,129.55,9867.0,115.8655,115.9013,115.7315,115.7583,9867.0
2021-08-11 12:05:00,129.57,129.59,129.39,129.43,6311.0,115.7762,115.794,115.6153,115.6511,6311.0
2021-08-11 12:10:00,129.42,129.44,129.38,129.42,5969.0,115.6421,115.66,115.6064,115.6421,5969.0
2021-08-11 12:15:00,129.4,129.44,129.35,129.37,4400.0,115.6243,115.66,115.5796,115.5975,4400.0
2021-08-11 12:20:00,129.38,129.39,129.26,129.26,3059.0,115.6064,115.6153,115.4992,115.4992,3059.0
2021-08-11 12:25:00,129.26,129.34,129.26,129.32,3778.0,115.4992,115.5707,115.4992,115.5528,3778.0
2021-08-11 12:30:00,129.33,129.37,129.29,129.37,5203.0,115.5617,115.5975,115.526,115.5975,5203.0
2021-08-11 12:35:00,129.36,129.36,129.26,129.28,4614.0,115.5885,115.5885,115.4992,115.517,4614.0
2021-08-11 12:40:00,129.27,129.38,129.27,129.31,8728.0,115.5081,115.6064,115.5081,115.5439,8728.0
2021-08-11 12:45:00,129.3,129.36,129.3,129.3,4184.0,115.5349,115.5885,115.5349,115.5349,4184.0
2021-08-11 12:50:00,129.27,129.27,129.22,129.25,2492.0,115.5081,115.5081,115.4634,115.4902,2492.0
2021-08-11 12:55:00,129.26,129.32,129.26,129.28,3507.0,115.4992,115.5528,115.4992,115.517,3507.0
2021-08-11 13:00:00,129.27,129.38,129.21,129.25,6586.0,115.5081,115.6064,115.4545,115.4902,6586.0
2021-08-11 13:05:00,129.23,129.23,129.11,129.13,8826.0,115.4724,115.4724,115.3651,115.383,8826.0
2021-08-11 13:10:00,129.12,129.27,129.12,129.27,12704.0,115.3741,115.5081,115.3741,115.5081,12704.0
2021-08-11 13:15:00,129.2,129.24,129.18,129.19,2710.0,115.4456,115.4813,115.4277,115.4366,2710.0
2021-08-11 13:20:00,129.2,129.27,129.19,129.26,4015.0,115.4456,115.5081,115.4366,115.4992,4015.0
2021-08-11 13:25:00,129.21,129.22,129.15,129.19,3893.0,115.4545,115.4634,115.4009,115.4366,3893.0
2021-08-11 13:30:00,129.18,129.2,129.12,129.2,3356.0,115.4277,115.4456,115.3741,115.4456,3356.0
2021-08-11 13:35:00,129.2,129.24,129.16,129.16,5692.0,115.4456,115.4813,115.4098,115.4098,5692.0
2021-08-11 13:40:00,129.11,129.24,129.11,129.24,12478.0,115.3651,115.4813,115.3651,115.4813,12478.0
2021-08-11 13:45:00,129.26,129.4,129.26,129.4,3692.0,115.4992,115.6243,115.4992,115.6243,3692.0
2021-08-11 13:50:00,129.4,129.48,129.39,129.46,2970.0,115.6243,115.6958,115.6153,115.6779,2970.0
2021-08-11 13:55:00,129.47,129.47,129.43,129.45,4068.0,115.6868,115.6868,115.6511,115.6689,4068.0
2021-08-11 14:00:00,129.44,129.5,129.32,129.38,29676.0,115.66,115.7136,115.5528,115.6064,29676.0
2021-08-11 14:05:00,129.35,129.47,129.25,129.47,38394.0,115.5796,115.6868,115.4902,115.6868,38394.0
2021-08-11 14:10:00,129.46,129.49,129.33,129.35,5029.0,115.6779,115.7047,115.5617,115.5796,5029.0
2021-08-11 14:15:00,129.36,129.36,129.22,129.29,5082.0,115.5885,115.5885,115.4634,115.526,5082.0
2021-08-11 14:20:00,129.28,129.28,129.2,129.24,4672.0,115.517,115.517,115.4456,115.4813,4672.0
2021-08-11 14:25:00,129.24,129.26,129.17,129.19,8579.0,115.4813,115.4992,115.4188,115.4366,8579.0
2021-08-11 14:30:00,129.19,129.27,129.19,129.25,3491.0,115.4366,115.5081,115.4366,115.4902,3491.0
2021-08-11 14:35:00,129.23,129.35,129.23,129.28,13403.0,115.4724,115.5796,115.4724,115.517,13403.0
2021-08-11 14:40:00,129.29,129.3,129.14,129.14,6547.0,115.526,115.5349,115.3919,115.3919,6547.0
2021-08-11 14:45:00,129.13,129.21,129.04,129.15,10554.0,115.383,115.4545,115.3026,115.4009,10554.0
2021-08-11 14:50:00,129.16,129.17,129.03,129.07,11630.0,115.4098,115.4188,115.2937,115.3294,11630.0
2021-08-11 14:55:00,129.08,129.08,128.97,129.01,27661.0,115.3383,115.3383,115.24,115.2758,27661.0
2021-08-11 15:00:00,129.03,129.21,129.02,129.11,51212.0,115.2937,115.4545,115.2847,115.3651,51212.0
2021-08-11 15:05:00,129.1,129.17,128.99,129.0,60705.0,115.3562,115.4188,115.2579,115.2669,60705.0
2021-08-11 15:10:00,129.0,129.04,128.95,129.0,18180.0,115.2669,115.3026,115.2222,115.2669,18180.0
2021-08-11 15:15:00,128.99,129.02,128.92,128.92,33207.0,115.2579,115.2847,115.1954,115.1954,33207.0
2021-08-11 15:20:00,128.93,129.03,128.89,128.89,23390.0,115.2043,115.2937,115.1686,115.1686,23390.0
2021-08-11 15:25:00,128.91,128.96,128.69,128.71,47320.0,115.1864,115.2311,114.9899,115.0077,47320.0
2021-08-11 15:30:00,128.71,128.76,128.54,128.56,66683.0,115.0077,115.0524,114.8558,114.8737,66683.0
2021-08-11 15:35:00,128.57,128.69,128.5,128.65,67197.0,114.8826,114.9899,114.8201,114.9541,67197.0
2021-08-11 15:40:00,128.65,128.79,128.56,128.78,46788.0,114.9541,115.0792,114.8737,115.0703,46788.0
2021-08-11 15:45:00,128.78,128.82,128.53,128.61,213894.0,115.0703,115.106,114.8469,114.9184,213894.0
2021-08-11 15:50:00,128.58,128.73,128.43,128.72,378760.0,114.8916,115.0256,114.7575,115.0167,378760.0
2021-08-11 15:55:00,128.73,128.91,128.71,128.89,180153.0,115.0256,115.1864,115.0077,115.1686,180153.0
2021-08-12 09:30:00,129.38,129.63,128.87,128.93,41391.0,115.6064,115.8298,115.1507,115.2043,41391.0
2021-08-12 09:35:00,128.93,128.94,128.56,128.89,11944.0,115.2043,115.2132,114.8737,115.1686,11944.0
2021-08-12 09:40:00,128.81,129.12,128.68,128.99,5856.0,115.0971,115.3741,114.9809,115.2579,5856.0
2021-08-12 09:45:00,128.96,128.99,128.83,128.91,5985.0,115.2311,115.2579,115.115,115.1864,5985.0
2021-08-12 09:50:00,128.91,129.26,128.9,129.18,12442.0,115.1864,115.4992,115.1775,115.4277,12442.0
2021-08-12 09:55:00,129.18,129.18,129.01,129.11,4668.0,115.4277,115.4277,115.2758,115.3651,4668.0
2021-08-12 10:00:00,129.09,129.1,128.92,128.95,10554.0,115.3473,115.3562,115.1954,115.2222,10554.0
2021-08-12 10:05:00,128.98,129.25,128.98,129.25,15491.0,115.249,115.4902,115.249,115.4902,15491.0
2021-08-12 10:10:00,129.28,129.39,129.15,129.39,12836.0,115.517,115.6153,115.4009,115.6153,12836.0
2021-08-12 10:15:00,129.36,129.36,129.2,129.21,4362.0,115.5885,115.5885,115.4456,115.4545,4362.0
2021-08-12 10:20:00,129.19,129.23,128.94,128.97,6419.0,115.4366,115.4724,115.2132,115.24,6419.0
2021-08-12 10:25:00,128.99,129.13,128.98,129.13,5737.0,115.2579,115.383,115.249,115.383,5737.0
2021-08-12 10:30:00,129.14,129.37,129.14,129.32,3767.0,115.3919,115.5975,115.3919,115.5528,3767.0
2021-08-12 10:35:00,129.32,129.35,129.24,129.29,8162.0,115.5528,115.5796,115.4813,115.526,8162.0
2021-08-12 10:40:00,129.34,129.45,129.34,129.42,3715.0,115.5707,115.6689,115.5707,115.6421,3715.0
2021-08-12 10:45:00,129.43,129.48,129.41,129.43,5103.0,115.6511,115.6958,115.6332,115.6511,5103.0
2021-08-12 10:50:00,129.41,129.56,129.4,129.5,6071.0,115.6332,115.7672,115.6243,115.7136,6071.0
2021-08-12 10:55:00,129.5,129.65,129.37,129.65,10629.0,115.7136,115.8477,115.5975,115.8477,10629.0
2021-08-12 11:00:00,129.64,129.7,129.55,129.67,10916.0,115.8387,115.8923,115.7583,115.8655,10916.0
2021-08-12 11:05:00,129.71,129.8,129.69,129.69,6531.0,115.9013,115.9817,115.8834,115.8834,6531.0
2021-08-12 11:10:00,129.67,129.67,129.47,129.54,4654.0,115.8655,115.8655,115.6868,115.7494,4654.0
2021-08-12 11:15:00,129.56,129.59,129.34,129.48,27547.0,115.7672,115.794,115.5707,115.6958,27547.0
2021-08-12 11:20:00,129.49,129.68,129.46,129.65,8127.0,115.7047,115.8745,115.6779,115.8477,8127.0
2021-08-12 11:25:00,129.65,129.79,129.6,129.79,4762.0,115.8477,115.9728,115.803,115.9728,4762.0
2021-08-12 11:30:00,129.77,129.83,129.72,129.8,7877.0,115.9549,116.0085,115.9102,115.9817,7877.0
2021-08-12 11:35:00,129.78,129.86,129.66,129.69,6646.0,115.9638,116.0353,115.8566,115.8834,6646.0
2021-08-12 11:40:00,129.69,129.78,129.66,129.69,3506.0,115.8834,115.9638,115.8566,115.8834,3506.0
2021-08-12 11:45:00,129.68,129.79,129.66,129.76,4171.0,115.8745,115.9728,115.8566,115.9459,4171.0
2021-08-12 11:50:00,129.81,129.81,129.65,129.74,6720.0,115.9906,115.9906,115.8477,115.9281,6720.0
2021-08-12 11:55:00,129.71,129.72,129.58,129.61,5780.0,115.9013,115.9102,115.7851,115.8119,5780.0
2021-08-12 12:00:00,129.57,129.62,129.56,129.62,2600.0,115.7762,115.8208,115.7672,115.8208,2600.0
2021-08-12 12:05:00,129.61,129.73,129.59,129.73,4031.0,115.8119,115.9191,115.794,115.9191,4031.0
2021-08-12 12:10:00,129.73,129.82,129.72,129.8,6281.0,115.9191,115.9996,115.9102,115.9817,6281.0
2021-08-12 12:15:00,129.8,129.84,129.76,129.78,8560.0,115.9817,116.0174,115.9459,115.9638,8560.0
2021-08-12 12:20:00,129.78,129.89,129.77,129.89,2350.0,115.9638,116.0621,115.9549,116.0621,2350.0
2021-08-12 12:25:00,129.88,129.89,129.7,129.76,7638.0,116.0532,116.0621,115.8923,115.9459,7638.0
2021-08-12 12:30:00,129.77,129.82,129.76,129.8,4128.0,115.9549,115.9996,115.9459,115.9817,4128.0
2021-08-12 12:35:00,129.79,129.8,129.73,129.78,4868.0,115.9728,115.9817,115.9191,115.9638,4868.0
2021-08-12 12:40:00,129.79,129.84,129.78,129.79,8468.0,115.9728,116.0174,115.9638,115.9728,8468.0
2021-08-12 12:45:00,129.79,129.8,129.71,129.71,5612.0,115.9728,115.9817,115.9013,115.9013,5612.0
2021-08-12 12:50:00,129.68,129.7,129.67,129.67,2979.0,115.8745,115.8923,115.8655,115.8655,2979.0
2021-08-12 12:55:00,129.66,129.72,129.62,129.68,13406.0,115.8566,115.9102,115.8208,115.8745,13406.0
2021-08-12 13:00:00,129.68,129.7,129.63,129.66,3109.0,115.8745,115.8923,115.8298,115.8566,3109.0
2021-08-12 13:05:00,129.65,129.71,129.64,129.71,3678.0,115.8477,115.9013,115.8387,115.9013,3678.0
2021-08-12 13:10:00,129.69,129.77,129.68,129.73,4848.0,115.8834,115.9549,115.8745,115.9191,4848.0
2021-08-12 13:15:00,129.74,129.77,129.69,129.72,3693.0,115.9281,115.9549,115.8834,115.9102,3693.0
2021-08-12 13:20:00,129.73,129.8,129.73,129.73,6748.0,115.9191,115.9817,115.9191,115.9191,6748.0
2021-08-12 13:25:00,129.73,129.73,129.57,129.62,11296.0,115.9191,115.9191,115.7762,115.8208,11296.0
2021-08-12 13:30:00,129.62,129.64,129.58,129.63,2097.0,115.8208,115.8387,115.7851,115.8298,2097.0
2021-08-12 13:35:00,129.61,129.65,129.54,129.58,4286.0,115.8119,115.8477,115.7494,115.7851,4286.0
2021-08-12 13:40:00,129.58,129.64,129.47,129.48,3922.0,115.7851,115.8387,115.6868,115.6958,3922.0
2021-08-12 13:45:00,129.43,129.47,129.33,129.33,4033.0,115.6511,115.6868,115.5617,115.5617,4033.0
2021-08-12 13:50:00,129.37,129.4,129.35,129.37,2231.0,115.5975,115.6243,115.5796,115.5975,2231.0
2021-08-12 13:55:00,129.37,129.41,129.35,129.36,3159.0,115.5975,115.6332,115.5796,115.5885,3159.0
2021-08-12 14:00:00,129.34,129.41,129.3,129.41,4507.0,115.5707,115.6332,115.5349,115.6332,4507.0
2021-08-12 14:05:00,129.41,129.42,129.33,129.33,11854.0,115.6332,115.6421,115.5617,115.5617,11854.0
2021-08-12 14:10:00,129.34,129.34,129.26,129.3,5863.0,115.5707,115.5707,115.4992,115.5349,5863.0
2021-08-12 14:15:00,129.31,129.4,129.26,129.38,12881.0,115.5439,115.6243,115.4992,115.6064,12881.0
2021-08-12 14:20:00,129.4,129.51,129.37,129.49,9525.0,115.6243,115.7226,115.5975,115.7047,9525.0
2021-08-12 14:25:00,129.48,129.58,129.47,129.58,5326.0,115.6958,115.7851,115.6868,115.7851,5326.0
2021-08-12 14:30:00,129.53,129.63,129.53,129.63,4585.0,115.7404,115.8298,115.7404,115.8298,4585.0
2021-08-12 14:35:00,129.62,129.69,129.61,129.64,5952.0,115.8208,115.8834,115.8119,115.8387,5952.0
2021-08-12 14:40:00,129.63,129.69,129.62,129.64,7532.0,115.8298,115.8834,115.8208,115.8387,7532.0
2021-08-12 14:45:00,129.61,129.79,129.6,129.79,14659.0,115.8119,115.9728,115.803,115.9728,14659.0
2021-08-12 14:50:00,129.8,129.82,129.73,129.75,8431.0,115.9817,115.9996,115.9191,115.937,8431.0
2021-08-12 14:55:00,129.8,129.84,129.7,129.75,9164.0,115.9817,116.0174,115.8923,115.937,9164.0
2021-08-12 15:00:00,129.76,129.76,129.6,129.61,4438.0,115.9459,115.9459,115.803,115.8119,4438.0
2021-08-12 15:05:00,129.59,129.74,129.58,129.68,10504.0,115.794,115.9281,115.7851,115.8745,10504.0
2021-08-12 15:10:00,129.66,129.83,129.66,129.83,11325.0,115.8566,116.0085,115.8566,116.0085,11325.0
2021-08-12 15:15:00,129.81,129.85,129.8,129.82,7467.0,115.9906,116.0264,115.9817,115.9996,7467.0
2021-08-12 15:20:00,129.85,129.85,129.76,129.81,20567.0,116.0264,116.0264,115.9459,115.9906,20567.0
2021-08-12 15:25:00,129.8,129.91,129.75,129.86,18323.0,115.9817,116.08,115.937,116.0353,18323.0
2021-08-12 15:30:00,129.84,129.87,129.74,129.86,30790.0,116.0174,116.0442,115.9281,116.0353,30790.0
2021-08-12 15:35:00,129.84,130.03,129.83,130.02,9449.0,116.0174,116.1872,116.0085,116.1783,9449.0
2021-08-12 15:40:00,130.01,130.07,129.96,130.02,13041.0,116.1693,116.2229,116.1247,116.1783,13041.0
2021-08-12 15:45:00,130.01,130.1,130.0,130.06,17128.0,116.1693,116.2497,116.1604,116.214,17128.0
2021-08-12 15:50:00,130.06,130.15,130.06,130.12,29996.0,116.214,116.2944,116.214,116.2676,29996.0
2021-08-12 15:55:00,130.12,130.17,130.0,130.06,85846.0,116.2676,116.3123,116.1604,116.214,85846.0
2021-08-13 09:30:00,130.33,130.44,130.15,130.43,19219.0,116.4553,116.5536,116.2944,116.5446,19219.0
2021-08-13 09:35:00,130.45,130.45,130.18,130.18,2293.0,116.5625,116.5625,116.3212,116.3212,2293.0
2021-08-13 09:40:00,130.19,130.27,129.9,130.07,6680.0,116.3302,116.4017,116.071,116.2229,6680.0
2021-08-13 09:45:00,130.06,130.45,130.02,130.44,12486.0,116.214,116.5625,116.1783,116.5536,12486.0
2021-08-13 09:50:00,130.42,130.67,130.42,130.67,55986.0,116.5357,116.7591,116.5357,116.7591,55986.0
2021-08-13 09:55:00,130.64,130.77,130.61,130.74,15755.0,116.7323,116.8484,116.7055,116.8216,15755.0
2021-08-13 10:00:00,130.75,130.85,130.71,130.71,55920.0,116.8306,116.9199,116.7948,116.7948,55920.0
2021-08-13 10:05:00,130.67,130.9,130.54,130.89,19319.0,116.7591,116.9646,116.6429,116.9556,19319.0
2021-08-13 10:10:00,130.89,130.94,130.64,130.94,57938.0,116.9556,117.0003,116.7323,117.0003,57938.0
2021-08-13 10:15:00,130.95,131.12,130.95,131.02,15591.0,117.0093,117.1612,117.0093,117.0718,15591.0
2021-08-13 10:20:00,131.02,131.03,131.0,131.0,46171.0,117.0718,117.0807,117.0539,117.0539,46171.0
2021-08-13 10:25:00,131.0,131.0,130.71,130.82,38015.0,117.0539,117.0539,116.7948,116.8931,38015.0
2021-08-13 10:30:00,130.85,131.02,130.84,130.88,9884.0,116.9199,117.0718,116.911,116.9467,9884.0
2021-08-13 10:35:00,130.92,131.02,130.9,130.97,6344.0,116.9825,117.0718,116.9646,117.0271,6344.0
2021-08-13 10:40:00,130.96,130.98,130.82,130.86,5779.0,117.0182,117.0361,116.8931,116.9288,5779.0
2021-08-13 10:45:00,130.86,130.94,130.83,130.91,11157.0,116.9288,117.0003,116.902,116.9735,11157.0
2021-08-13 10:50:00,130.9,130.91,130.73,130.91,22328.0,116.9646,116.9735,116.8127,116.9735,22328.0
2021-08-13 10:55:00,130.88,131.05,130.88,131.04,6715.0,116.9467,117.0986,116.9467,117.0897,6715.0
2021-08-13 11:00:00,131.05,131.14,130.95,130.95,5965.0,117.0986,117.179,117.0093,117.0093,5965.0
2021-08-13 11:05:00,130.94,130.96,130.74,130.79,4547.0,117.0003,117.0182,116.8216,116.8663,4547.0
2021-08-13 11:10:00,130.76,130.84,130.73,130.75,7069.0,116.8395,116.911,116.8127,116.8306,7069.0
2021-08-13 11:15:00,130.77,130.8,130.67,130.7,8937.0,116.8484,116.8752,116.7591,116.7859,8937.0
2021-08-13 11:20:00,130.64,130.65,130.55,130.56,7037.0,116.7323,116.7412,116.6518,116.6608,7037.0
2021-08-13 11:25:00,130.53,130.57,130.37,130.57,6012.0,116.634,116.6697,116.491,116.6697,6012.0
2021-08-13 11:30:00,130.58,130.75,130.58,130.7,5673.0,116.6786,116.8306,116.6786,116.7859,5673.0
2021-08-13 11:35:00,130.69,130.92,130.66,130.84,4884.0,116.7769,116.9825,116.7501,116.911,4884.0
2021-08-13 11:40:00,130.85,131.04,130.85,131.03,6516.0,116.9199,117.0897,116.9199,117.0807,6516.0
2021-08-13 11:45:00,131.02,131.13,130.94,131.06,7346.0,117.0718,117.1701,117.0003,117.1075,7346.0
2021-08-13 11:50:00,131.08,131.13,131.03,131.06,3814.0,117.1254,117.1701,117.0807,117.1075,3814.0
2021-08-13 11:55:00,131.09,131.16,131.04,131.06,5624.0,117.1344,117.1969,117.0897,117.1075,5624.0
2021-08-13 12:00:00,131.07,131.13,131.0,131.02,6431.0,117.1165,117.1701,117.0539,117.0718,6431.0
2021-08-13 12:05:00,131.02,131.04,130.99,130.99,6949.0,117.0718,117.0897,117.045,117.045,6949.0
2021-08-13 12:10:00,131.02,131.09,130.99,131.03,4334.0,117.0718,117.1344,117.045,117.0807,4334.0
2021-08-13 12:15:00,131.02,131.03,130.94,131.0,5255.0,117.0718,117.0807,117.0003,117.0539,5255.0
2021-08-13 12:20:00,131.0,131.05,130.98,131.02,5199.0,117.0539,117.0986,117.0361,117.0718,5199.0
2021-08-13 12:25:00,131.05,131.08,131.01,131.06,3800.0,117.0986,117.1254,117.0629,117.1075,3800.0
2021-08-13 12:30:00,131.07,131.11,131.04,131.09,3879.0,117.1165,117.1522,117.0897,117.1344,3879.0
2021-08-13 12:35:00,131.07,131.17,131.07,131.16,4109.0,117.1165,117.2058,117.1165,117.1969,4109.0
2021-08-13 12:40:00,131.17,131.29,131.16,131.29,4261.0,117.2058,117.3131,117.1969,117.3131,4261.0
2021-08-13 12:45:00,131.27,131.29,131.2,131.22,3066.0,117.2952,117.3131,117.2326,117.2505,3066.0
2021-08-13 12:50:00,131.21,131.25,131.21,131.25,4464.0,117.2416,117.2773,117.2416,117.2773,4464.0
2021-08-13 12:55:00,131.23,131.24,131.14,131.23,3908.0,117.2595,117.2684,117.179,117.2595,3908.0
2021-08-13 13:00:00,131.23,131.24,131.15,131.19,3149.0,117.2595,117.2684,117.188,117.2237,3149.0
2021-08-13 13:05:00,131.2,131.28,131.19,131.28,3655.0,117.2326,117.3041,117.2237,117.3041,3655.0
2021-08-13 13:10:00,131.29,131.36,131.29,131.34,6496.0,117.3131,117.3756,117.3131,117.3577,6496.0
2021-08-13 13:15:00,131.35,131.44,131.35,131.4,2744.0,117.3667,117.4471,117.3667,117.4114,2744.0
2021-08-13 13:20:00,131.42,131.44,131.4,131.43,2605.0,117.4292,117.4471,117.4114,117.4382,2605.0
2021-08-13 13:25:00,131.42,131.49,131.42,131.49,4016.0,117.4292,117.4918,117.4292,117.4918,4016.0
2021-08-13 13:30:00,131.49,131.57,131.47,131.56,4846.0,117.4918,117.5633,117.4739,117.5543,4846.0
2021-08-13 13:35:00,131.55,131.6,131.53,131.55,4865.0,117.5454,117.5901,117.5275,117.5454,4865.0
2021-08-13 13:40:00,131.55,131.64,131.55,131.6,4275.0,117.5454,117.6258,117.5454,117.5901,4275.0
2021-08-13 13:45:00,131.6,131.71,131.59,131.67,22795.0,117.5901,117.6884,117.5811,117.6526,22795.0
2021-08-13 13:50:00,131.66,131.69,131.56,131.56,10051.0,117.6437,117.6705,117.5543,117.5543,10051.0
2021-08-13 13:55:00,131.56,131.57,131.45,131.45,6450.0,117.5543,117.5633,117.456,117.456,6450.0
2021-08-13 14:00:00,131.45,131.53,131.43,131.53,2288.0,117.456,117.5275,117.4382,117.5275,2288.0
2021-08-13 14:05:00,131.52,131.65,131.51,131.65,4520.0,117.5186,117.6347,117.5096,117.6347,4520.0
2021-08-13 14:10:00,131.65,131.73,131.61,131.73,5262.0,117.6347,117.7062,117.599,117.7062,5262.0
2021-08-13 14:15:00,131.72,131.79,131.7,131.79,5280.0,117.6973,117.7598,117.6794,117.7598,5280.0
2021-08-13 14:20:00,131.77,131.8,131.66,131.72,8373.0,117.742,117.7688,117.6437,117.6973,8373.0
2021-08-13 14:25:00,131.71,131.73,131.65,131.65,2199.0,117.6884,117.7062,117.6347,117.6347,2199.0
2021-08-13 14:30:00,131.65,131.75,131.61,131.7,7062.0,117.6347,117.7241,117.599,117.6794,7062.0
2021-08-13 14:35:00,131.72,131.74,131.67,131.67,5703.0,117.6973,117.7152,117.6526,117.6526,5703.0
2021-08-13 14:40:00,131.65,131.73,131.62,131.72,4823.0,117.6347,117.7062,117.6079,117.6973,4823.0
2021-08-13 14:45:00,131.71,131.75,131.69,131.69,4068.0,117.6884,117.7241,117.6705,117.6705,4068.0
2021-08-13 14:50:00,131.69,131.82,131.69,131.8,4255.0,117.6705,117.7866,117.6705,117.7688,4255.0
2021-08-13 14:55:00,131.81,131.9,131.78,131.8,21114.0,117.7777,117.8581,117.7509,117.7688,21114.0
2021-08-13 15:00:00,131.82,131.83,131.75,131.75,4822.0,117.7866,117.7956,117.7241,117.7241,4822.0
2021-08-13 15:05:00,131.77,131.86,131.76,131.83,5413.0,117.742,117.8224,117.733,117.7956,5413.0
2021-08-13 15:10:00,131.85,131.93,131.73,131.74,7155.0,117.8134,117.8849,117.7062,117.7152,7155.0
2021-08-13 15:15:00,131.7,131.79,131.62,131.65,14590.0,117.6794,117.7598,117.6079,117.6347,14590.0
2021-08-13 15:20:00,131.71,131.73,131.59,131.59,16024.0,117.6884,117.7062,117.5811,117.5811,16024.0
2021-08-13 15:25:00,131.62,131.69,131.57,131.66,7825.0,117.6079,117.6705,117.5633,117.6437,7825.0
2021-08-13 15:30:00,131.67,131.69,131.58,131.67,8020.0,117.6526,117.6705,117.5722,117.6526,8020.0
2021-08-13 15:35:00,131.67,131.88,131.66,131.84,18968.0,117.6526,117.8403,117.6437,117.8045,18968.0
2021-08-13 15:40:00,131.86,131.87,131.77,131.83,12908.0,117.8224,117.8313,117.742,117.7956,12908.0
2021-08-13 15:45:00,131.81,132.0,131.81,131.99,21583.0,117.7777,117.9475,117.7777,117.9385,21583.0
2021-08-13 15:50:00,131.99,132.08,131.83,131.85,36410.0,117.9385,118.019,117.7956,117.8134,36410.0
2021-08-13 15:55:00,131.86,132.03,131.81,132.02,78720.0,117.8224,117.9743,117.7777,117.9653,78720.0
2021-08-16 09:30:00,132.18,132.73,132.01,132.69,49708.0,118.1083,118.5998,117.9564,118.564,49708.0
2021-08-16 09:35:00,132.64,132.74,132.43,132.49,24540.0,118.5193,118.6087,118.3317,118.3853,24540.0
2021-08-16 09:40:00,132.52,132.86,132.52,132.77,33714.0,118.4121,118.7159,118.4121,118.6355,33714.0
2021-08-16 09:45:00,132.78,133.02,132.72,132.78,29250.0,118.6444,118.8589,118.5908,118.6444,29250.0
2021-08-16 09:50:00,132.81,133.08,132.7,132.9,22170.0,118.6712,118.9125,118.573,118.7517,22170.0
2021-08-16 09:55:00,132.88,133.27,132.88,133.17,20619.0,118.7338,119.0823,118.7338,118.9929,20619.0
2021-08-16 10:00:00,133.2,133.28,132.91,133.11,22774.0,119.0197,119.0912,118.7606,118.9393,22774.0
2021-08-16 10:05:00,133.12,133.52,133.11,133.5,30393.0,118.9482,119.3057,118.9393,119.2878,30393.0
2021-08-16 10:10:00,133.5,133.82,133.5,133.71,40975.0,119.2878,119.5737,119.2878,119.4754,40975.0
2021-08-16 10:15:00,133.76,133.76,133.54,133.7,17961.0,119.5201,119.5201,119.3235,119.4665,17961.0
2021-08-16 10:20:00,133.73,133.73,133.51,133.56,21525.0,119.4933,119.4933,119.2967,119.3414,21525.0
2021-08-16 10:25:00,133.56,133.68,133.5,133.56,17309.0,119.3414,119.4486,119.2878,119.3414,17309.0
2021-08-16 10:30:00,133.59,133.69,133.3,133.33,19035.0,119.3682,119.4576,119.1091,119.1359,19035.0
2021-08-16 10:35:00,133.36,133.41,133.22,133.22,12661.0,119.1627,119.2074,119.0376,119.0376,12661.0
2021-08-16 10:40:00,133.18,133.31,133.11,133.19,10413.0,119.0019,119.118,118.9393,119.0108,10413.0
2021-08-16 10:45:00,133.17,133.17,133.03,133.07,31351.0,118.9929,118.9929,118.8678,118.9036,31351.0
2021-08-16 10:50:00,133.06,133.09,132.89,132.91,10156.0,118.8946,118.9214,118.7427,118.7606,10156.0
2021-08-16 10:55:00,132.91,133.15,132.78,133.15,19424.0,118.7606,118.975,118.6444,118.975,19424.0
2021-08-16 11:00:00,133.15,133.22,133.1,133.22,15398.0,118.975,119.0376,118.9304,119.0376,15398.0
2021-08-16 11:05:00,133.24,133.25,133.12,133.21,10082.0,119.0555,119.0644,118.9482,119.0287,10082.0
2021-08-16 11:10:00,133.25,133.4,133.23,133.28,11719.0,119.0644,119.1984,119.0465,119.0912,11719.0
2021-08-16 11:15:00,133.28,133.33,133.24,133.29,12564.0,119.0912,119.1359,119.0555,119.1001,12564.0
2021-08-16 11:20:00,133.3,133.45,133.29,133.4,9934.0,119.1091,119.2431,119.1001,119.1984,9934.0
2021-08-16 11:25:00,133.41,133.43,133.3,133.43,7837.0,119.2074,119.2252,119.1091,119.2252,7837.0
2021-08-16 11:30:00,133.44,133.49,133.36,133.48,9647.0,119.2342,119.2789,119.1627,119.2699,9647.0
2021-08-16 11:35:00,133.45,133.5,133.27,133.28,15880.0,119.2431,119.2878,119.0823,119.0912,15880.0
2021-08-16 11:40:00,133.28,133.36,133.18,133.36,11010.0,119.0912,119.1627,119.0019,119.1627,11010.0
2021-08-16 11:45:00,133.38,133.38,133.26,133.27,14899.0,119.1806,119.1806,119.0733,119.0823,14899.0
2021-08-16 11:50:00,133.27,133.33,133.25,133.26,9585.0,119.0823,119.1359,119.0644,119.0733,9585.0
2021-08-16 11:55:00,133.26,133.43,133.21,133.39,14089.0,119.0733,119.2252,119.0287,119.1895,14089.0
2021-08-16 12:00:00,133.41,133.47,133.36,133.39,8071.0,119.2074,119.261,119.1627,119.1895,8071.0
2021-08-16 12:05:00,133.37,133.38,133.32,133.35,7966.0,119.1716,119.1806,119.127,119.1538,7966.0
2021-08-16 12:10:00,133.35,133.37,133.31,133.36,11534.0,119.1538,119.1716,119.118,119.1627,11534.0
2021-08-16 12:15:00,133.36,133.37,133.28,133.33,17595.0,119.1627,119.1716,119.0912,119.1359,17595.0
2021-08-16 12:20:00,133.31,133.43,133.3,133.43,9259.0,119.118,119.2252,119.1091,119.2252,9259.0
2021-08-16 12:25:00,133.44,133.44,133.33,133.42,10512.0,119.2342,119.2342,119.1359,119.2163,10512.0
2021-08-16 12:30:00,133.42,133.52,133.41,133.43,6820.0,119.2163,119.3057,119.2074,119.2252,6820.0
2021-08-16 12:35:00,133.44,133.54,133.4,133.46,7946.0,119.2342,119.3235,119.1984,119.252,7946.0
2021-08-16 12:40:00,133.49,133.52,133.45,133.49,6355.0,119.2789,119.3057,119.2431,119.2789,6355.0
2021-08-16 12:45:00,133.47,133.49,133.29,133.33,6162.0,119.261,119.2789,119.1001,119.1359,6162.0
2021-08-16 12:50:00,133.33,133.43,133.32,133.34,8542.0,119.1359,119.2252,119.127,119.1448,8542.0
2021-08-16 12:55:00,133.35,133.36,133.26,133.27,7194.0,119.1538,119.1627,119.0733,119.0823,7194.0
2021-08-16 13:00:00,133.28,133.32,133.24,133.27,9954.0,119.0912,119.127,119.0555,119.0823,9954.0
2021-08-16 13:05:00,133.26,133.39,133.25,133.34,9644.0,119.0733,119.1895,119.0644,119.1448,9644.0
2021-08-16 13:10:00,133.34,133.46,133.32,133.44,6190.0,119.1448,119.252,119.127,119.2342,6190.0
2021-08-16 13:15:00,133.42,133.42,133.28,133.28,13276.0,119.2163,119.2163,119.0912,119.0912,13276.0
2021-08-16 13:20:00,133.31,133.32,133.28,133.28,10917.0,119.118,119.127,119.0912,119.0912,10917.0
2021-08-16 13:25:00,133.29,133.36,133.27,133.34,6950.0,119.1001,119.1627,119.0823,119.1448,6950.0
2021-08-16 13:30:00,133.34,133.35,133.25,133.3,11501.0,119.1448,119.1538,119.0644,119.1091,11501.0
2021-08-16 13:35:00,133.3,133.32,133.25,133.3,7145.0,119.1091,119.127,119.0644,119.1091,7145.0
2021-08-16 13:40:00,133.3,133.3,133.25,133.25,5929.0,119.1091,119.1091,119.0644,119.0644,5929.0
2021-08-16 13:45:00,133.24,133.28,133.2,133.24,9896.0,119.0555,119.0912,119.0197,119.0555,9896.0
2021-08-16 13:50:00,133.26,133.28,133.15,133.16,9543.0,119.0733,119.0912,118.975,118.984,9543.0
2021-08-16 13:55:00,133.14,133.14,133.06,133.12,8069.0,118.9661,118.9661,118.8946,118.9482,8069.0
2021-08-16 14:00:00,133.13,133.27,133.13,133.27,11889.0,118.9572,119.0823,118.9572,119.0823,11889.0
2021-08-16 14:05:00,133.26,133.26,133.16,133.18,8775.0,119.0733,119.0733,118.984,119.0019,8775.0
2021-08-16 14:10:00,133.17,133.21,133.15,133.17,6784.0,118.9929,119.0287,118.975,118.9929,6784.0
2021-08-16 14:15:00,133.16,133.26,133.15,133.26,7517.0,118.984,119.0733,118.975,119.0733,7517.0
2021-08-16 14:20:00,133.25,133.28,133.2,133.22,29045.0,119.0644,119.0912,119.0197,119.0376,29045.0
2021-08-16 14:25:00,133.21,133.26,133.18,133.26,26925.0,119.0287,119.0733,119.0019,119.0733,26925.0
2021-08-16 14:30:00,133.27,133.28,133.19,133.22,14894.0,119.0823,119.0912,119.0108,119.0376,14894.0
2021-08-16 14:35:00,133.25,133.25,132.96,132.98,38497.0,119.0644,119.0644,118.8053,118.8231,38497.0
2021-08-16 14:40:00,133.02,133.05,132.93,132.95,12131.0,118.8589,118.8857,118.7785,118.7963,12131.0
2021-08-16 14:45:00,132.94,132.97,132.88,132.89,17168.0,118.7874,118.8142,118.7338,118.7427,17168.0
2021-08-16 14:50:00,132.89,132.96,132.85,132.86,15694.0,118.7427,118.8053,118.707,118.7159,15694.0
2021-08-16 14:55:00,132.86,132.91,132.82,132.82,11895.0,118.7159,118.7606,118.6802,118.6802,11895.0
2021-08-16 15:00:00,132.79,132.99,132.79,132.99,13998.0,118.6534,118.8321,118.6534,118.8321,13998.0
2021-08-16 15:05:00,133.02,133.03,132.99,133.01,7345.0,118.8589,118.8678,118.8321,118.85,7345.0
2021-08-16 15:10:00,133.03,133.07,132.99,133.04,16821.0,118.8678,118.9036,118.8321,118.8768,16821.0
2021-08-16 15:15:00,133.04,133.13,132.98,132.99,13124.0,118.8768,118.9572,118.8231,118.8321,13124.0
2021-08-16 15:20:00,133.0,133.13,132.99,133.07,13088.0,118.841,118.9572,118.8321,118.9036,13088.0
2021-08-16 15:25:00,133.1,133.17,133.01,133.17,21960.0,118.9304,118.9929,118.85,118.9929,21960.0
2021-08-16 15:30:00,133.15,133.17,133.05,133.14,16792.0,118.975,118.9929,118.8857,118.9661,16792.0
2021-08-16 15:35:00,133.14,133.52,133.13,133.32,52865.0,118.9661,119.3057,118.9572,119.127,52865.0
2021-08-16 15:40:00,133.32,133.45,133.27,133.43,27399.0,119.127,119.2431,119.0823,119.2252,27399.0
2021-08-16 15:45:00,133.43,133.53,133.35,133.38,26721.0,119.2252,119.3146,119.1538,119.1806,26721.0
2021-08-16 15:50:00,133.36,133.52,133.33,133.33,49261.0,119.1627,119.3057,119.1359,119.1359,49261.0
2021-08-16 15:55:00,133.34,133.91,133.34,133.68,310886.0,119.1448,119.6541,119.1448,119.4486,310886.0
2021-08-17 09:30:00,133.34,133.69,133.19,133.44,46038.0,119.1448,119.4576,119.0108,119.2342,46038.0
2021-08-17 09:35:00,133.41,133.53,133.34,133.41,13819.0,119.2074,119.3146,119.1448,119.2074,13819.0
2021-08-17 09:40:00,133.45,133.66,133.35,133.46,21361.0,119.2431,119.4308,119.1538,119.252,21361.0
2021-08-17 09:45:00,133.49,133.49,133.07,133.15,12865.0,119.2789,119.2789,118.9036,118.975,12865.0
2021-08-17 09:50:00,133.17,133.39,133.16,133.31,5659.0,118.9929,119.1895,118.984,119.118,5659.0
2021-08-17 09:55:00,133.26,133.63,133.26,133.41,30083.0,119.0733,119.4039,119.0733,119.2074,30083.0
2021-08-17 10:00:00,133.4,133.47,133.05,133.06,8549.0,119.1984,119.261,118.8857,118.8946,8549.0
2021-08-17 10:05:00,133.05,133.42,133.05,133.42,28943.0,118.8857,119.2163,118.8857,119.2163,28943.0
2021-08-17 10:10:00,133.39,133.65,133.28,133.58,12849.0,119.1895,119.4218,119.0912,119.3593,12849.0
2021-08-17 10:15:00,133.59,133.61,133.46,133.53,14452.0,119.3682,119.3861,119.252,119.3146,14452.0
2021-08-17 10:20:00,133.65,133.66,133.54,133.65,45386.0,119.4218,119.4308,119.3235,119.4218,45386.0
2021-08-17 10:25:00,133.67,133.72,133.56,133.72,13879.0,119.4397,119.4844,119.3414,119.4844,13879.0
2021-08-17 10:30:00,133.7,133.72,133.46,133.63,34219.0,119.4665,119.4844,119.252,119.4039,34219.0
2021-08-17 10:35:00,133.62,133.62,133.28,133.32,17931.0,119.395,119.395,119.0912,119.127,17931.0
2021-08-17 10:40:00,133.31,133.53,133.3,133.51,20842.0,119.118,119.3146,119.1091,119.2967,20842.0
2021-08-17 10:45:00,133.48,133.64,133.41,133.45,68380.0,119.2699,119.4129,119.2074,119.2431,68380.0
2021-08-17 10:50:00,133.43,133.59,133.42,133.59,21027.0,119.2252,119.3682,119.2163,119.3682,21027.0
2021-08-17 10:55:00,133.61,133.72,133.6,133.71,22081.0,119.3861,119.4844,119.3771,119.4754,22081.0
2021-08-17 11:00:00,133.72,133.87,133.72,133.85,11633.0,119.4844,119.6184,119.4844,119.6005,11633.0
2021-08-17 11:05:00,133.85,133.96,133.74,133.76,44511.0,119.6005,119.6988,119.5022,119.5201,44511.0
2021-08-17 11:10:00,133.76,133.97,133.69,133.93,64516.0,119.5201,119.7078,119.4576,119.672,64516.0
2021-08-17 11:15:00,133.94,134.17,133.94,134.17,6518.0,119.6809,119.8865,119.6809,119.8865,6518.0
2021-08-17 11:20:00,134.13,134.19,134.09,134.18,9617.0,119.8507,119.9043,119.815,119.8954,9617.0
2021-08-17 11:25:00,134.16,134.18,133.99,134.16,9657.0,119.8775,119.8954,119.7256,119.8775,9657.0
2021-08-17 11:30:00,134.16,134.16,134.04,134.09,13398.0,119.8775,119.8775,119.7703,119.815,13398.0
2021-08-17 11:35:00,134.09,134.17,133.92,133.94,8623.0,119.815,119.8865,119.6631,119.6809,8623.0
2021-08-17 11:40:00,133.91,133.91,133.78,133.85,7155.0,119.6541,119.6541,119.538,119.6005,7155.0
2021-08-17 11:45:00,133.87,133.92,133.75,133.75,6943.0,119.6184,119.6631,119.5112,119.5112,6943.0
2021-08-17 11:50:00,133.72,133.76,133.61,133.65,16328.0,119.4844,119.5201,119.3861,119.4218,16328.0
2021-08-17 11:55:00,133.66,133.7,133.61,133.62,12024.0,119.4308,119.4665,119.3861,119.395,12024.0
2021-08-17 12:00:00,133.62,133.62,133.43,133.46,7900.0,119.395,119.395,119.2252,119.252,7900.0
2021-08-17 12:05:00,133.47,133.55,133.47,133.47,7299.0,119.261,119.3325,119.261,119.261,7299.0
2021-08-17 12:10:00,133.47,133.59,133.44,133.57,7730.0,119.261,119.3682,119.2342,119.3503,7730.0
2021-08-17 12:15:00,133.56,133.63,133.55,133.62,16547.0,119.3414,119.4039,119.3325,119.395,16547.0
2021-08-17 12:20:00,133.61,133.64,133.59,133.63,8850.0,119.3861,119.4129,119.3682,119.4039,8850.0
2021-08-17 12:25:00,133.61,133.64,133.58,133.61,7199.0,119.3861,119.4129,119.3593,119.3861,7199.0
2021-08-17 12:30:00,133.6,133.6,133.45,133.53,9137.0,119.3771,119.3771,119.2431,119.3146,9137.0
2021-08-17 12:35:00,133.53,133.6,133.47,133.53,16850.0,119.3146,119.3771,119.261,119.3146,16850.0
2021-08-17 12:40:00,133.52,133.73,133.47,133.53,89875.0,119.3057,119.4933,119.261,119.3146,89875.0
2021-08-17 12:45:00,133.54,133.54,133.23,133.3,12843.0,119.3235,119.3235,119.0465,119.1091,12843.0
2021-08-17 12:50:00,133.31,133.34,133.24,133.24,12374.0,119.118,119.1448,119.0555,119.0555,12374.0
2021-08-17 12:55:00,133.25,133.26,133.14,133.24,8687.0,119.0644,119.0733,118.9661,119.0555,8687.0
2021-08-17 13:00:00,133.22,133.32,133.18,133.19,12870.0,119.0376,119.127,119.0019,119.0108,12870.0
2021-08-17 13:05:00,133.16,133.31,133.03,133.26,17968.0,118.984,119.118,118.8678,119.0733,17968.0
2021-08-17 13:10:00,133.23,133.3,133.19,133.24,6900.0,119.0465,119.1091,119.0108,119.0555,6900.0
2021-08-17 13:15:00,133.23,133.25,133.18,133.21,12734.0,119.0465,119.0644,119.0019,119.0287,12734.0
2021-08-17 13:20:00,133.22,133.27,133.15,133.15,16988.0,119.0376,119.0823,118.975,118.975,16988.0
2021-08-17 13:25:00,133.14,133.26,133.09,133.22,13025.0,118.9661,119.0733,118.9214,119.0376,13025.0
2021-08-17 13:30:00,133.22,133.27,133.2,133.25,7018.0,119.0376,119.0823,119.0197,119.0644,7018.0
2021-08-17 13:35:00,133.24,133.41,133.22,133.38,19790.0,119.0555,119.2074,119.0376,119.1806,19790.0
2021-08-17 13:40:00,133.4,133.53,133.28,133.51,33142.0,119.1984,119.3146,119.0912,119.2967,33142.0
2021-08-17 13:45:00,133.5,133.56,133.3,133.35,86147.0,119.2878,119.3414,119.1091,119.1538,86147.0
2021-08-17 13:50:00,133.37,133.54,133.34,133.43,11795.0,119.1716,119.3235,119.1448,119.2252,11795.0
2021-08-17 13:55:00,133.42,133.52,133.41,133.42,8303.0,119.2163,119.3057,119.2074,119.2163,8303.0
2021-08-17 14:00:00,133.44,133.51,133.39,133.43,17229.0,119.2342,119.2967,119.1895,119.2252,17229.0
2021-08-17 14:05:00,133.43,133.47,133.27,133.36,17628.0,119.2252,119.261,119.0823,119.1627,17628.0
2021-08-17 14:10:00,133.37,133.41,133.3,133.35,8792.0,119.1716,119.2074,119.1091,119.1538,8792.0
2021-08-17 14:15:00,133.34,133.36,133.27,133.32,15216.0,119.1448,119.1627,119.0823,119.127,15216.0
2021-08-17 14:20:00,133.33,133.34,133.16,133.31,10639.0,119.1359,119.1448,118.984,119.118,10639.0
2021-08-17 14:25:00,133.3,133.31,133.21,133.22,8734.0,119.1091,119.118,119.0287,119.0376,8734.0
2021-08-17 14:30:00,133.2,133.28,133.18,133.21,16803.0,119.0197,119.0912,119.0019,119.0287,16803.0
2021-08-17 14:35:00,133.2,133.37,133.12,133.28,52467.0,119.0197,119.1716,118.9482,119.0912,52467.0
2021-08-17 14:40:00,133.28,133.37,133.21,133.22,14409.0,119.0912,119.1716,119.0287,119.0376,14409.0
2021-08-17 14:45:00,133.24,133.35,133.21,133.27,7804.0,119.0555,119.1538,119.0287,119.0823,7804.0
2021-08-17 14:50:00,133.3,133.42,133.29,133.3,11813.0,119.1091,119.2163,119.1001,119.1091,11813.0
2021-08-17 14:55:00,133.29,133.41,133.26,133.36,15006.0,119.1001,119.2074,119.0733,119.1627,15006.0
2021-08-17 15:00:00,133.35,133.45,133.3,133.41,17885.0,119.1538,119.2431,119.1091,119.2074,17885.0
2021-08-17 15:05:00,133.43,133.51,133.37,133.45,44285.0,119.2252,119.2967,119.1716,119.2431,44285.0
2021-08-17 15:10:00,133.47,133.53,133.4,133.42,7935.0,119.261,119.3146,119.1984,119.2163,7935.0
2021-08-17 15:15:00,133.44,133.54,133.43,133.46,10105.0,119.2342,119.3235,119.2252,119.252,10105.0
2021-08-17 15:20:00,133.47,133.57,133.44,133.48,10148.0,119.261,119.3503,119.2342,119.2699,10148.0
2021-08-17 15:25:00,133.48,133.54,133.41,133.5,13475.0,119.2699,119.3235,119.2074,119.2878,13475.0
2021-08-17 15:30:00,133.52,133.66,133.52,133.65,15355.0,119.3057,119.4308,119.3057,119.4218,15355.0
2021-08-17 15:35:00,133.66,133.72,133.55,133.56,14427.0,119.4308,119.4844,119.3325,119.3414,14427.0
2021-08-17 15:40:00,133.56,133.56,133.45,133.48,14415.0,119.3414,119.3414,119.2431,119.2699,14415.0
2021-08-17 15:45:00,133.49,133.68,133.48,133.58,12301.0,119.2789,119.4486,119.2699,119.3593,12301.0
2021-08-17 15:50:00,133.6,133.88,133.6,133.83,42449.0,119.3771,119.6273,119.3771,119.5827,42449.0
2021-08-17 15:55:00,133.83,134.17,133.81,134.07,189435.0,119.5827,119.8865,119.5648,119.7971,189435.0
2021-08-18 09:30:00,134.03,134.49,133.56,133.87,316069.0,119.7614,120.1724,119.3414,119.6184,316069.0
2021-08-18 09:35:00,133.9,134.0,133.39,133.52,334864.0,119.6452,119.7346,119.1895,119.3057,334864.0
2021-08-18 09:40:00,133.56,133.59,133.44,133.5,8247.0,119.3414,119.3682,119.2342,119.2878,8247.0
2021-08-18 09:45:00,133.5,134.07,133.49,133.81,72690.0,119.2878,119.7971,119.2789,119.5648,72690.0
2021-08-18 09:50:00,133.85,133.85,133.7,133.7,12785.0,119.6005,119.6005,119.4665,119.4665,12785.0
2021-08-18 09:55:00,133.68,133.76,133.27,133.27,5248.0,119.4486,119.5201,119.0823,119.0823,5248.0
2021-08-18 10:00:00,133.34,133.42,133.13,133.37,9755.0,119.1448,119.2163,118.9572,119.1716,9755.0
2021-08-18 10:05:00,133.36,133.62,133.36,133.54,8625.0,119.1627,119.395,119.1627,119.3235,8625.0
2021-08-18 10:10:00,133.59,133.77,133.54,133.54,12148.0,119.3682,119.529,119.3235,119.3235,12148.0
2021-08-18 10:15:00,133.57,133.57,133.25,133.25,11549.0,119.3503,119.3503,119.0644,119.0644,11549.0
2021-08-18 10:20:00,133.3,133.36,133.15,133.24,7880.0,119.1091,119.1627,118.975,119.0555,7880.0
2021-08-18 10:25:00,133.28,133.29,133.07,133.07,6539.0,119.0912,119.1001,118.9036,118.9036,6539.0
2021-08-18 10:30:00,133.15,133.27,133.05,133.1,7508.0,118.975,119.0823,118.8857,118.9304,7508.0
2021-08-18 10:35:00,133.11,133.28,133.11,133.17,17184.0,118.9393,119.0912,118.9393,118.9929,17184.0
2021-08-18 10:40:00,133.15,133.24,133.04,133.18,11388.0,118.975,119.0555,118.8768,119.0019,11388.0
2021-08-18 10:45:00,133.15,133.17,132.69,132.71,25643.0,118.975,118.9929,118.564,118.5819,25643.0
2021-08-18 10:50:00,132.78,133.12,132.78,133.03,8540.0,118.6444,118.9482,118.6444,118.8678,8540.0
2021-08-18 10:55:00,132.96,132.99,132.77,132.84,9471.0,118.8053,118.8321,118.6355,118.6981,9471.0
2021-08-18 11:00:00,132.86,132.86,132.51,132.55,3249.0,118.7159,118.7159,118.4032,118.4389,3249.0
2021-08-18 11:05:00,132.5,132.52,132.37,132.41,5435.0,118.3942,118.4121,118.2781,118.3138,5435.0
2021-08-18 11:10:00,132.46,132.6,132.22,132.25,14499.0,118.3585,118.4836,118.1441,118.1709,14499.0
2021-08-18 11:15:00,132.24,132.29,132.16,132.27,6872.0,118.1619,118.2066,118.0904,118.1887,6872.0
2021-08-18 11:20:00,132.25,132.45,132.21,132.45,6269.0,118.1709,118.3496,118.1351,118.3496,6269.0
2021-08-18 11:25:00,132.47,132.49,132.32,132.48,5231.0,118.3674,118.3853,118.2334,118.3764,5231.0
2021-08-18 11:30:00,132.49,132.6,132.35,132.39,7634.0,118.3853,118.4836,118.2602,118.296,7634.0
2021-08-18 11:35:00,132.35,132.4,132.22,132.3,24948.0,118.2602,118.3049,118.1441,118.2155,24948.0
2021-08-18 11:40:00,132.32,132.38,132.19,132.28,37279.0,118.2334,118.287,118.1173,118.1977,37279.0
2021-08-18 11:45:00,132.31,132.33,132.11,132.11,4349.0,118.2245,118.2423,118.0458,118.0458,4349.0
2021-08-18 11:50:00,132.18,132.18,132.09,132.09,4402.0,118.1083,118.1083,118.0279,118.0279,4402.0
2021-08-18 11:55:00,132.08,132.26,132.06,132.25,7778.0,118.019,118.1798,118.0011,118.1709,7778.0
2021-08-18 12:00:00,132.28,132.3,132.14,132.14,4421.0,118.1977,118.2155,118.0726,118.0726,4421.0
2021-08-18 12:05:00,132.13,132.22,132.1,132.14,8496.0,118.0636,118.1441,118.0368,118.0726,8496.0
2021-08-18 12:10:00,132.14,132.16,132.05,132.05,2689.0,118.0726,118.0904,117.9922,117.9922,2689.0
2021-08-18 12:15:00,132.07,132.15,131.97,132.13,16223.0,118.01,118.0815,117.9207,118.0636,16223.0
2021-08-18 12:20:00,132.16,132.29,132.14,132.19,7850.0,118.0904,118.2066,118.0726,118.1173,7850.0
2021-08-18 12:25:00,132.21,132.21,132.07,132.08,8526.0,118.1351,118.1351,118.01,118.019,8526.0
2021-08-18 12:30:00,132.1,132.11,132.02,132.08,6765.0,118.0368,118.0458,117.9653,118.019,6765.0
2021-08-18 12:35:00,132.09,132.09,131.96,132.05,16732.0,118.0279,118.0279,117.9117,117.9922,16732.0
2021-08-18 12:40:00,132.06,132.14,132.02,132.14,6642.0,118.0011,118.0726,117.9653,118.0726,6642.0
2021-08-18 12:45:00,132.15,132.29,132.11,132.27,7201.0,118.0815,118.2066,118.0458,118.1887,7201.0
2021-08-18 12:50:00,132.29,132.47,132.27,132.43,6119.0,118.2066,118.3674,118.1887,118.3317,6119.0
2021-08-18 12:55:00,132.42,132.46,132.36,132.38,39145.0,118.3228,118.3585,118.2692,118.287,39145.0
2021-08-18 13:00:00,132.4,132.54,132.4,132.41,9576.0,118.3049,118.43,118.3049,118.3138,9576.0
2021-08-18 13:05:00,132.41,132.41,132.21,132.31,22725.0,118.3138,118.3138,118.1351,118.2245,22725.0
2021-08-18 13:10:00,132.32,132.56,132.32,132.56,3948.0,118.2334,118.4479,118.2334,118.4479,3948.0
2021-08-18 13:15:00,132.58,132.76,132.56,132.64,24692.0,118.4657,118.6266,118.4479,118.5193,24692.0
2021-08-18 13:20:00,132.66,132.69,132.62,132.68,8032.0,118.5372,118.564,118.5015,118.5551,8032.0
2021-08-18 13:25:00,132.68,132.69,132.57,132.64,22623.0,118.5551,118.564,118.4568,118.5193,22623.0
2021-08-18 13:30:00,132.64,132.73,132.64,132.69,4873.0,118.5193,118.5998,118.5193,118.564,4873.0
2021-08-18 13:35:00,132.69,132.82,132.69,132.8,30635.0,118.564,118.6802,118.564,118.6623,30635.0
2021-08-18 13:40:00,132.79,132.86,132.76,132.86,4491.0,118.6534,118.7159,118.6266,118.7159,4491.0
2021-08-18 13:45:00,132.85,133.02,132.85,132.98,32722.0,118.707,118.8589,118.707,118.8231,32722.0
2021-08-18 13:50:00,132.97,132.97,132.84,132.84,4973.0,118.8142,118.8142,118.6981,118.6981,4973.0
2021-08-18 13:55:00,132.87,132.92,132.86,132.86,7639.0,118.7249,118.7695,118.7159,118.7159,7639.0
2021-08-18 14:00:00,132.85,133.0,132.84,133.0,8830.0,118.707,118.841,118.6981,118.841,8830.0
2021-08-18 14:05:00,133.0,133.12,132.89,132.89,7835.0,118.841,118.9482,118.7427,118.7427,7835.0
2021-08-18 14:10:00,132.92,132.95,132.51,132.58,11486.0,118.7695,118.7963,118.4032,118.4657,11486.0
2021-08-18 14:15:00,132.55,132.6,132.42,132.55,5779.0,118.4389,118.4836,118.3228,118.4389,5779.0
2021-08-18 14:20:00,132.59,132.65,132.51,132.65,6557.0,118.4747,118.5283,118.4032,118.5283,6557.0
2021-08-18 14:25:00,132.65,132.72,132.63,132.68,4717.0,118.5283,118.5908,118.5104,118.5551,4717.0
2021-08-18 14:30:00,132.7,132.9,132.67,132.9,8439.0,118.573,118.7517,118.5461,118.7517,8439.0
2021-08-18 14:35:00,132.89,132.89,132.73,132.73,8244.0,118.7427,118.7427,118.5998,118.5998,8244.0
2021-08-18 14:40:00,132.71,132.76,132.63,132.67,7572.0,118.5819,118.6266,118.5104,118.5461,7572.0
2021-08-18 14:45:00,132.67,132.7,132.6,132.66,6435.0,118.5461,118.573,118.4836,118.5372,6435.0
2021-08-18 14:50:00,132.63,132.73,132.63,132.69,9752.0,118.5104,118.5998,118.5104,118.564,9752.0
2021-08-18 14:55:00,132.69,132.84,132.69,132.82,5127.0,118.564,118.6981,118.564,118.6802,5127.0
2021-08-18 15:00:00,132.81,132.83,132.69,132.75,9497.0,118.6712,118.6891,118.564,118.6176,9497.0
2021-08-18 15:05:00,132.74,132.89,132.73,132.83,8225.0,118.6087,118.7427,118.5998,118.6891,8225.0
2021-08-18 15:10:00,132.8,132.85,132.79,132.81,5577.0,118.6623,118.707,118.6534,118.6712,5577.0
2021-08-18 15:15:00,132.81,132.94,132.75,132.94,9913.0,118.6712,118.7874,118.6176,118.7874,9913.0
2021-08-18 15:20:00,132.96,133.01,132.9,132.9,7948.0,118.8053,118.85,118.7517,118.7517,7948.0
2021-08-18 15:25:00,132.91,132.91,132.56,132.58,10255.0,118.7606,118.7606,118.4479,118.4657,10255.0
2021-08-18 15:30:00,132.59,132.62,132.46,132.5,15384.0,118.4747,118.5015,118.3585,118.3942,15384.0
2021-08-18 15:35:00,132.48,132.61,132.42,132.55,13465.0,118.3764,118.4925,118.3228,118.4389,13465.0
2021-08-18 15:40:00,132.6,132.89,132.56,132.89,14661.0,118.4836,118.7427,118.4479,118.7427,14661.0
2021-08-18 15:45:00,132.89,132.89,132.35,132.41,32778.0,118.7427,118.7427,118.2602,118.3138,32778.0
2021-08-18 15:50:00,132.42,132.67,132.36,132.63,40185.0,118.3228,118.5461,118.2692,118.5104,40185.0
2021-08-18 15:55:00,132.64,132.64,132.44,132.49,89479.0,118.5193,118.5193,118.3406,118.3853,89479.0
2021-08-19 09:30:00,132.04,132.36,131.95,132.36,35311.0,117.9832,118.2692,117.9028,118.2692,35311.0
2021-08-19 09:35:00,132.34,132.4,131.96,132.19,17889.0,118.2513,118.3049,117.9117,118.1173,17889.0
2021-08-19 09:40:00,132.19,132.29,132.1,132.2,16192.0,118.1173,118.2066,118.0368,118.1262,16192.0
2021-08-19 09:45:00,132.18,132.32,132.05,132.21,10962.0,118.1083,118.2334,117.9922,118.1351,10962.0
2021-08-19 09:50:00,132.23,132.38,132.23,132.34,18758.0,118.153,118.287,118.153,118.2513,18758.0
2021-08-19 09:55:00,132.31,132.71,132.26,132.69,53042.0,118.2245,118.5819,118.1798,118.564,53042.0
2021-08-19 10:00:00,132.71,133.04,132.65,133.02,9240.0,118.5819,118.8768,118.5283,118.8589,9240.0
2021-08-19 10:05:00,133.0,133.03,132.56,132.56,5365.0,118.841,118.8678,118.4479,118.4479,5365.0
2021-08-19 10:10:00,132.57,132.81,132.54,132.81,7159.0,118.4568,118.6712,118.43,118.6712,7159.0
2021-08-19 10:15:00,132.77,132.86,132.64,132.65,12584.0,118.6355,118.7159,118.5193,118.5283,12584.0
2021-08-19 10:20:00,132.67,132.77,132.55,132.55,4593.0,118.5461,118.6355,118.4389,118.4389,4593.0
2021-08-19 10:25:00,132.6,132.74,132.54,132.72,3839.0,118.4836,118.6087,118.43,118.5908,3839.0
2021-08-19 10:30:00,132.74,132.76,132.55,132.56,24179.0,118.6087,118.6266,118.4389,118.4479,24179.0
2021-08-19 10:35:00,132.56,132.56,132.06,132.14,10248.0,118.4479,118.4479,118.0011,118.0726,10248.0
2021-08-19 10:40:00,132.11,132.15,131.88,131.98,7305.0,118.0458,118.0815,117.8403,117.9296,7305.0
2021-08-19 10:45:00,132.06,132.07,131.95,131.95,4278.0,118.0011,118.01,117.9028,117.9028,4278.0
2021-08-19 10:50:00,131.99,132.2,131.94,132.16,7979.0,117.9385,118.1262,117.8939,118.0904,7979.0
2021-08-19 10:55:00,132.17,132.54,132.14,132.51,10348.0,118.0994,118.43,118.0726,118.4032,10348.0
2021-08-19 11:00:00,132.47,132.51,132.35,132.49,3631.0,118.3674,118.4032,118.2602,118.3853,3631.0
2021-08-19 11:05:00,132.55,132.61,132.42,132.43,3277.0,118.4389,118.4925,118.3228,118.3317,3277.0
2021-08-19 11:10:00,132.42,132.52,132.34,132.51,6094.0,118.3228,118.4121,118.2513,118.4032,6094.0
2021-08-19 11:15:00,132.57,132.67,132.56,132.66,3797.0,118.4568,118.5461,118.4479,118.5372,3797.0
2021-08-19 11:20:00,132.62,132.75,132.61,132.75,4629.0,118.5015,118.6176,118.4925,118.6176,4629.0
2021-08-19 11:25:00,132.76,132.76,132.39,132.49,5520.0,118.6266,118.6266,118.296,118.3853,5520.0
2021-08-19 11:30:00,132.55,132.67,132.41,132.59,5058.0,118.4389,118.5461,118.3138,118.4747,5058.0
2021-08-19 11:35:00,132.56,132.56,132.34,132.34,5201.0,118.4479,118.4479,118.2513,118.2513,5201.0
2021-08-19 11:40:00,132.34,132.58,132.34,132.52,6426.0,118.2513,118.4657,118.2513,118.4121,6426.0
2021-08-19 11:45:00,132.51,132.69,132.51,132.63,7599.0,118.4032,118.564,118.4032,118.5104,7599.0
2021-08-19 11:50:00,132.69,132.8,132.66,132.66,7209.0,118.564,118.6623,118.5372,118.5372,7209.0
2021-08-19 11:55:00,132.67,132.81,132.67,132.78,3252.0,118.5461,118.6712,118.5461,118.6444,3252.0
2021-08-19 12:00:00,132.8,132.85,132.75,132.82,2630.0,118.6623,118.707,118.6176,118.6802,2630.0
2021-08-19 12:05:00,132.83,132.83,132.44,132.44,5437.0,118.6891,118.6891,118.3406,118.3406,5437.0
2021-08-19 12:10:00,132.48,132.5,132.44,132.46,3294.0,118.3764,118.3942,118.3406,118.3585,3294.0
2021-08-19 12:15:00,132.45,132.54,132.45,132.51,3635.0,118.3496,118.43,118.3496,118.4032,3635.0
2021-08-19 12:20:00,132.49,132.6,132.49,132.5,2549.0,118.3853,118.4836,118.3853,118.3942,2549.0
2021-08-19 12:25:00,132.54,132.54,132.44,132.48,3643.0,118.43,118.43,118.3406,118.3764,3643.0
2021-08-19 12:30:00,132.48,132.59,132.46,132.56,7650.0,118.3764,118.4747,118.3585,118.4479,7650.0
2021-08-19 12:35:00,132.55,132.64,132.54,132.63,6975.0,118.4389,118.5193,118.43,118.5104,6975.0
2021-08-19 12:40:00,132.62,132.7,132.61,132.63,3751.0,118.5015,118.573,118.4925,118.5104,3751.0
2021-08-19 12:45:00,132.65,132.76,132.65,132.76,3912.0,118.5283,118.6266,118.5283,118.6266,3912.0
2021-08-19 12:50:00,132.75,132.8,132.74,132.79,5211.0,118.6176,118.6623,118.6087,118.6534,5211.0
2021-08-19 12:55:00,132.81,132.85,132.78,132.85,16032.0,118.6712,118.707,118.6444,118.707,16032.0
2021-08-19 13:00:00,132.9,132.91,132.76,132.76,4329.0,118.7517,118.7606,118.6266,118.6266,4329.0
2021-08-19 13:05:00,132.74,132.74,132.55,132.56,2570.0,118.6087,118.6087,118.4389,118.4479,2570.0
2021-08-19 13:10:00,132.6,132.69,132.57,132.66,5640.0,118.4836,118.564,118.4568,118.5372,5640.0
2021-08-19 13:15:00,132.66,132.66,132.56,132.56,4307.0,118.5372,118.5372,118.4479,118.4479,4307.0
2021-08-19 13:20:00,132.58,132.62,132.54,132.54,2269.0,118.4657,118.5015,118.43,118.43,2269.0
2021-08-19 13:25:00,132.56,132.56,132.4,132.4,4244.0,118.4479,118.4479,118.3049,118.3049,4244.0
2021-08-19 13:30:00,132.43,132.44,132.3,132.31,5236.0,118.3317,118.3406,118.2155,118.2245,5236.0
2021-08-19 13:35:00,132.32,132.42,132.3,132.42,4376.0,118.2334,118.3228,118.2155,118.3228,4376.0
2021-08-19 13:40:00,132.41,132.51,132.4,132.41,6164.0,118.3138,118.4032,118.3049,118.3138,6164.0
2021-08-19 13:45:00,132.43,132.46,132.3,132.37,7794.0,118.3317,118.3585,118.2155,118.2781,7794.0
2021-08-19 13:50:00,132.38,132.38,132.19,132.22,3469.0,118.287,118.287,118.1173,118.1441,3469.0
2021-08-19 13:55:00,132.21,132.24,132.17,132.2,7047.0,118.1351,118.1619,118.0994,118.1262,7047.0
2021-08-19 14:00:00,132.2,132.29,132.16,132.16,7227.0,118.1262,118.2066,118.0904,118.0904,7227.0
2021-08-19 14:05:00,132.15,132.19,132.04,132.11,5754.0,118.0815,118.1173,117.9832,118.0458,5754.0
2021-08-19 14:10:00,132.1,132.2,132.08,132.17,5088.0,118.0368,118.1262,118.019,118.0994,5088.0
2021-08-19 14:15:00,132.19,132.32,132.18,132.27,4077.0,118.1173,118.2334,118.1083,118.1887,4077.0
2021-08-19 14:20:00,132.32,132.47,132.32,132.47,5797.0,118.2334,118.3674,118.2334,118.3674,5797.0
2021-08-19 14:25:00,132.54,132.56,132.32,132.32,7760.0,118.43,118.4479,118.2334,118.2334,7760.0
2021-08-19 14:30:00,132.3,132.32,132.16,132.3,7950.0,118.2155,118.2334,118.0904,118.2155,7950.0
2021-08-19 14:35:00,132.3,132.47,132.3,132.47,6441.0,118.2155,118.3674,118.2155,118.3674,6441.0
2021-08-19 14:40:00,132.46,132.53,132.34,132.49,8933.0,118.3585,118.4211,118.2513,118.3853,8933.0
2021-08-19 14:45:00,132.49,132.66,132.46,132.6,3847.0,118.3853,118.5372,118.3585,118.4836,3847.0
2021-08-19 14:50:00,132.62,132.87,132.55,132.87,7499.0,118.5015,118.7249,118.4389,118.7249,7499.0
2021-08-19 14:55:00,132.84,132.97,132.84,132.96,9130.0,118.6981,118.8142,118.6981,118.8053,9130.0
2021-08-19 15:00:00,132.95,133.0,132.95,132.97,14088.0,118.7963,118.841,118.7963,118.8142,14088.0
2021-08-19 15:05:00,132.99,133.0,132.9,132.99,9109.0,118.8321,118.841,118.7517,118.8321,9109.0
2021-08-19 15:10:00,133.0,133.09,132.97,132.99,16284.0,118.841,118.9214,118.8142,118.8321,16284.0
2021-08-19 15:15:00,133.03,133.24,133.01,133.22,6060.0,118.8678,119.0555,118.85,119.0376,6060.0
2021-08-19 15:20:00,133.24,133.29,133.21,133.26,7596.0,119.0555,119.1001,119.0287,119.0733,7596.0
2021-08-19 15:25:00,133.26,133.32,133.25,133.28,8273.0,119.0733,119.127,119.0644,119.0912,8273.0
2021-08-19 15:30:00,133.29,133.31,133.16,133.26,11686.0,119.1001,119.118,118.984,119.0733,11686.0
2021-08-19 15:35:00,133.26,133.35,133.12,133.13,17879.0,119.0733,119.1538,118.9482,118.9572,17879.0
2021-08-19 15:40:00,133.1,133.12,132.89,132.97,18353.0,118.9304,118.9482,118.7427,118.8142,18353.0
2021-08-19 15:45:00,132.95,133.03,132.87,132.96,33457.0,118.7963,118.8678,118.7249,118.8053,33457.0
2021-08-19 15:50:00,132.98,133.2,132.96,133.04,34076.0,118.8231,119.0197,118.8053,118.8768,34076.0
2021-08-19 15:55:00,133.05,133.17,132.94,133.15,94128.0,118.8857,118.9929,118.7874,118.975,94128.0
2021-08-20 09:30:00,133.1,133.1,131.98,132.04,72407.0,118.9304,118.9304,117.9296,117.9832,72407.0
2021-08-20 09:35:00,132.04,132.76,132.04,132.76,18264.0,117.9832,118.6266,117.9832,118.6266,18264.0
2021-08-20 09:40:00,132.77,132.9,132.68,132.84,4843.0,118.6355,118.7517,118.5551,118.6981,4843.0
2021-08-20 09:45:00,132.88,133.14,132.86,132.9,7982.0,118.7338,118.9661,118.7159,118.7517,7982.0
2021-08-20 09:50:00,132.96,133.06,132.92,133.0,9263.0,118.8053,118.8946,118.7695,118.841,9263.0
2021-08-20 09:55:00,133.03,133.12,132.9,132.9,11165.0,118.8678,118.9482,118.7517,118.7517,11165.0
2021-08-20 10:00:00,132.87,133.2,132.79,133.17,10260.0,118.7249,119.0197,118.6534,118.9929,10260.0
2021-08-20 10:05:00,133.16,133.39,133.12,133.36,13545.0,118.984,119.1895,118.9482,119.1627,13545.0
2021-08-20 10:10:00,133.4,133.44,133.27,133.33,5835.0,119.1984,119.2342,119.0823,119.1359,5835.0
2021-08-20 10:15:00,133.3,133.59,133.22,133.54,6593.0,119.1091,119.3682,119.0376,119.3235,6593.0
2021-08-20 10:20:00,133.6,133.8,133.6,133.77,4448.0,119.3771,119.5559,119.3771,119.529,4448.0
2021-08-20 10:25:00,133.82,133.84,133.67,133.74,8121.0,119.5737,119.5916,119.4397,119.5022,8121.0
2021-08-20 10:30:00,133.71,133.74,133.5,133.69,9469.0,119.4754,119.5022,119.2878,119.4576,9469.0
2021-08-20 10:35:00,133.68,133.73,133.51,133.58,7597.0,119.4486,119.4933,119.2967,119.3593,7597.0
2021-08-20 10:40:00,133.58,133.65,133.48,133.48,3152.0,119.3593,119.4218,119.2699,119.2699,3152.0
2021-08-20 10:45:00,133.49,133.68,133.38,133.67,6285.0,119.2789,119.4486,119.1806,119.4397,6285.0
2021-08-20 10:50:00,133.72,133.82,133.72,133.81,5912.0,119.4844,119.5737,119.4844,119.5648,5912.0
2021-08-20 10:55:00,133.82,133.89,133.67,133.73,10619.0,119.5737,119.6363,119.4397,119.4933,10619.0
2021-08-20 11:00:00,133.72,133.87,133.69,133.85,5267.0,119.4844,119.6184,119.4576,119.6005,5267.0
2021-08-20 11:05:00,133.89,133.91,133.75,133.77,14294.0,119.6363,119.6541,119.5112,119.529,14294.0
2021-08-20 11:10:00,133.8,133.82,133.73,133.81,6525.0,119.5559,119.5737,119.4933,119.5648,6525.0
2021-08-20 11:15:00,133.8,133.83,133.76,133.76,5282.0,119.5559,119.5827,119.5201,119.5201,5282.0
2021-08-20 11:20:00,133.74,133.88,133.71,133.85,6434.0,119.5022,119.6273,119.4754,119.6005,6434.0
2021-08-20 11:25:00,133.84,133.92,133.81,133.85,3964.0,119.5916,119.6631,119.5648,119.6005,3964.0
2021-08-20 11:30:00,133.83,134.12,133.83,134.09,8608.0,119.5827,119.8418,119.5827,119.815,8608.0
2021-08-20 11:35:00,134.06,134.06,133.93,133.96,3696.0,119.7882,119.7882,119.672,119.6988,3696.0
2021-08-20 11:40:00,133.95,134.08,133.95,134.08,5164.0,119.6899,119.806,119.6899,119.806,5164.0
2021-08-20 11:45:00,134.11,134.11,133.94,133.94,4093.0,119.8328,119.8328,119.6809,119.6809,4093.0
2021-08-20 11:50:00,133.98,134.01,133.87,134.01,3625.0,119.7167,119.7435,119.6184,119.7435,3625.0
2021-08-20 11:55:00,134.0,134.01,133.92,133.99,7021.0,119.7346,119.7435,119.6631,119.7256,7021.0
2021-08-20 12:00:00,134.01,134.05,133.96,134.04,9735.0,119.7435,119.7792,119.6988,119.7703,9735.0
2021-08-20 12:05:00,134.09,134.1,133.95,133.95,6234.0,119.815,119.8239,119.6899,119.6899,6234.0
2021-08-20 12:10:00,133.9,133.97,133.87,133.97,3510.0,119.6452,119.7078,119.6184,119.7078,3510.0
2021-08-20 12:15:00,133.99,134.04,133.91,133.94,6572.0,119.7256,119.7703,119.6541,119.6809,6572.0
2021-08-20 12:20:00,134.0,134.03,133.99,134.01,5196.0,119.7346,119.7614,119.7256,119.7435,5196.0
2021-08-20 12:25:00,134.02,134.16,134.01,134.15,4053.0,119.7524,119.8775,119.7435,119.8686,4053.0
2021-08-20 12:30:00,134.16,134.24,134.04,134.07,6032.0,119.8775,119.949,119.7703,119.7971,6032.0
2021-08-20 12:35:00,134.07,134.14,134.07,134.12,5025.0,119.7971,119.8597,119.7971,119.8418,5025.0
2021-08-20 12:40:00,134.12,134.12,133.99,134.11,8859.0,119.8418,119.8418,119.7256,119.8328,8859.0
2021-08-20 12:45:00,134.09,134.13,134.03,134.09,11009.0,119.815,119.8507,119.7614,119.815,11009.0
2021-08-20 12:50:00,134.08,134.14,133.98,134.09,13598.0,119.806,119.8597,119.7167,119.815,13598.0
2021-08-20 12:55:00,134.1,134.16,134.06,134.08,10962.0,119.8239,119.8775,119.7882,119.806,10962.0
2021-08-20 13:00:00,134.12,134.2,134.09,134.19,4631.0,119.8418,119.9133,119.815,119.9043,4631.0
2021-08-20 13:05:00,134.19,134.24,134.07,134.07,8850.0,119.9043,119.949,119.7971,119.7971,8850.0
2021-08-20 13:10:00,134.12,134.17,134.1,134.11,11942.0,119.8418,119.8865,119.8239,119.8328,11942.0
2021-08-20 13:15:00,134.12,134.14,134.07,134.07,5510.0,119.8418,119.8597,119.7971,119.7971,5510.0
2021-08-20 13:20:00,134.1,134.15,134.05,134.1,14019.0,119.8239,119.8686,119.7792,119.8239,14019.0
2021-08-20 13:25:00,134.09,134.12,134.06,134.08,6803.0,119.815,119.8418,119.7882,119.806,6803.0
2021-08-20 13:30:00,134.08,134.14,134.07,134.08,3205.0,119.806,119.8597,119.7971,119.806,3205.0
2021-08-20 13:35:00,134.11,134.14,134.07,134.11,4637.0,119.8328,119.8597,119.7971,119.8328,4637.0
2021-08-20 13:40:00,134.08,134.14,134.04,134.14,5626.0,119.806,119.8597,119.7703,119.8597,5626.0
2021-08-20 13:45:00,134.13,134.15,134.03,134.09,7976.0,119.8507,119.8686,119.7614,119.815,7976.0
2021-08-20 13:50:00,134.08,134.15,134.07,134.15,7242.0,119.806,119.8686,119.7971,119.8686,7242.0
2021-08-20 13:55:00,134.18,134.18,134.04,134.05,6841.0,119.8954,119.8954,119.7703,119.7792,6841.0
2021-08-20 14:00:00,134.05,134.13,133.95,134.06,15965.0,119.7792,119.8507,119.6899,119.7882,15965.0
2021-08-20 14:05:00,134.09,134.11,134.02,134.04,7198.0,119.815,119.8328,119.7524,119.7703,7198.0
2021-08-20 14:10:00,134.03,134.04,134.0,134.04,6148.0,119.7614,119.7703,119.7346,119.7703,6148.0
2021-08-20 14:15:00,134.03,134.03,133.95,133.97,11894.0,119.7614,119.7614,119.6899,119.7078,11894.0
2021-08-20 14:20:00,133.97,133.97,133.84,133.86,15251.0,119.7078,119.7078,119.5916,119.6095,15251.0
2021-08-20 14:25:00,133.87,134.06,133.87,133.99,14368.0,119.6184,119.7882,119.6184,119.7256,14368.0
2021-08-20 14:30:00,133.98,134.05,133.97,133.98,9417.0,119.7167,119.7792,119.7078,119.7167,9417.0
2021-08-20 14:35:00,133.96,134.18,133.95,134.18,14207.0,119.6988,119.8954,119.6899,119.8954,14207.0
2021-08-20 14:40:00,134.18,134.36,134.17,134.27,7987.0,119.8954,120.0562,119.8865,119.9758,7987.0
2021-08-20 14:45:00,134.28,134.32,134.19,134.23,7846.0,119.9848,120.0205,119.9043,119.9401,7846.0
2021-08-20 14:50:00,134.24,134.36,134.21,134.35,7525.0,119.949,120.0562,119.9222,120.0473,7525.0
2021-08-20 14:55:00,134.36,134.41,134.29,134.37,16372.0,120.0562,120.1009,119.9937,120.0652,16372.0
2021-08-20 15:00:00,134.35,134.45,134.32,134.45,11508.0,120.0473,120.1367,120.0205,120.1367,11508.0
2021-08-20 15:05:00,134.44,134.5,134.37,134.44,10354.0,120.1277,120.1813,120.0652,120.1277,10354.0
2021-08-20 15:10:00,134.43,134.61,134.43,134.53,30967.0,120.1188,120.2796,120.1188,120.2081,30967.0
2021-08-20 15:15:00,134.53,134.57,134.36,134.41,9845.0,120.2081,120.2439,120.0562,120.1009,9845.0
2021-08-20 15:20:00,134.43,134.51,134.4,134.44,10239.0,120.1188,120.1903,120.092,120.1277,10239.0
2021-08-20 15:25:00,134.45,134.58,134.45,134.51,12647.0,120.1367,120.2528,120.1367,120.1903,12647.0
2021-08-20 15:30:00,134.51,134.55,134.38,134.55,14089.0,120.1903,120.226,120.0741,120.226,14089.0
2021-08-20 15:35:00,134.54,134.66,134.54,134.59,15211.0,120.2171,120.3243,120.2171,120.2617,15211.0
2021-08-20 15:40:00,134.62,134.64,134.46,134.52,20032.0,120.2886,120.3064,120.1456,120.1992,20032.0
2021-08-20 15:45:00,134.52,134.59,134.46,134.5,36972.0,120.1992,120.2617,120.1456,120.1813,36972.0
2021-08-20 15:50:00,134.53,134.54,134.3,134.3,29322.0,120.2081,120.2171,120.0026,120.0026,29322.0
2021-08-20 15:55:00,134.3,134.39,134.2,134.25,140874.0,120.0026,120.083,119.9133,119.9579,140874.0
2021-08-23 09:30:00,134.26,134.58,134.15,134.42,41407.0,119.9669,120.2528,119.8686,120.1098,41407.0
2021-08-23 09:35:00,134.42,134.65,134.39,134.39,9683.0,120.1098,120.3154,120.083,120.083,9683.0
2021-08-23 09:40:00,134.39,134.47,133.95,133.97,6649.0,120.083,120.1545,119.6899,119.7078,6649.0
2021-08-23 09:45:00,133.96,134.07,133.87,134.06,22327.0,119.6988,119.7971,119.6184,119.7882,22327.0
2021-08-23 09:50:00,134.1,134.11,133.67,133.77,25093.0,119.8239,119.8328,119.4397,119.529,25093.0
2021-08-23 09:55:00,133.72,133.96,133.65,133.96,5345.0,119.4844,119.6988,119.4218,119.6988,5345.0
2021-08-23 10:00:00,134.04,134.5,134.04,134.5,6653.0,119.7703,120.1813,119.7703,120.1813,6653.0
2021-08-23 10:05:00,134.53,134.57,134.36,134.5,6736.0,120.2081,120.2439,120.0562,120.1813,6736.0
2021-08-23 10:10:00,134.53,134.53,134.38,134.38,6664.0,120.2081,120.2081,120.0741,120.0741,6664.0
2021-08-23 10:15:00,134.42,134.57,134.42,134.57,7178.0,120.1098,120.2439,120.1098,120.2439,7178.0
2021-08-23 10:20:00,134.57,134.61,134.47,134.54,18338.0,120.2439,120.2796,120.1545,120.2171,18338.0
2021-08-23 10:25:00,134.55,134.7,134.52,134.61,12607.0,120.226,120.36,120.1992,120.2796,12607.0
2021-08-23 10:30:00,134.63,134.63,134.39,134.47,11844.0,120.2975,120.2975,120.083,120.1545,11844.0
2021-08-23 10:35:00,134.46,134.52,134.37,134.49,10741.0,120.1456,120.1992,120.0652,120.1724,10741.0
2021-08-23 10:40:00,134.48,134.68,134.46,134.49,13029.0,120.1635,120.3422,120.1456,120.1724,13029.0
2021-08-23 10:45:00,134.5,134.53,134.4,134.4,6210.0,120.1813,120.2081,120.092,120.092,6210.0
2021-08-23 10:50:00,134.39,134.4,134.17,134.17,9047.0,120.083,120.092,119.8865,119.8865,9047.0
2021-08-23 10:55:00,134.19,134.25,134.13,134.13,20820.0,119.9043,119.9579,119.8507,119.8507,20820.0
2021-08-23 11:00:00,134.11,134.11,133.9,134.01,8315.0,119.8328,119.8328,119.6452,119.7435,8315.0
2021-08-23 11:05:00,134.03,134.15,134.03,134.13,8682.0,119.7614,119.8686,119.7614,119.8507,8682.0
2021-08-23 11:10:00,134.13,134.14,134.03,134.08,10880.0,119.8507,119.8597,119.7614,119.806,10880.0
2021-08-23 11:15:00,134.14,134.16,134.05,134.05,7372.0,119.8597,119.8775,119.7792,119.7792,7372.0
2021-08-23 11:20:00,134.04,134.06,133.82,133.83,4538.0,119.7703,119.7882,119.5737,119.5827,4538.0
2021-08-23 11:25:00,133.8,133.9,133.76,133.87,4978.0,119.5559,119.6452,119.5201,119.6184,4978.0
2021-08-23 11:30:00,133.89,133.95,133.84,133.86,7042.0,119.6363,119.6899,119.5916,119.6095,7042.0
2021-08-23 11:35:00,133.89,133.99,133.78,133.78,4667.0,119.6363,119.7256,119.538,119.538,4667.0
2021-08-23 11:40:00,133.81,133.82,133.66,133.7,4948.0,119.5648,119.5737,119.4308,119.4665,4948.0
2021-08-23 11:45:00,133.73,133.78,133.62,133.67,5250.0,119.4933,119.538,119.395,119.4397,5250.0
2021-08-23 11:50:00,133.65,133.75,133.62,133.71,5197.0,119.4218,119.5112,119.395,119.4754,5197.0
2021-08-23 11:55:00,133.73,133.78,133.68,133.69,6502.0,119.4933,119.538,119.4486,119.4576,6502.0
2021-08-23 12:00:00,133.67,133.67,133.59,133.59,1729.0,119.4397,119.4397,119.3682,119.3682,1729.0
2021-08-23 12:05:00,133.59,133.63,133.51,133.6,3096.0,119.3682,119.4039,119.2967,119.3771,3096.0
2021-08-23 12:10:00,133.59,133.59,133.49,133.49,2595.0,119.3682,119.3682,119.2789,119.2789,2595.0
2021-08-23 12:15:00,133.46,133.51,133.36,133.36,4544.0,119.252,119.2967,119.1627,119.1627,4544.0
2021-08-23 12:20:00,133.34,133.38,133.33,133.35,5511.0,119.1448,119.1806,119.1359,119.1538,5511.0
2021-08-23 12:25:00,133.35,133.37,133.22,133.22,7663.0,119.1538,119.1716,119.0376,119.0376,7663.0
2021-08-23 12:30:00,133.23,133.32,133.2,133.32,4829.0,119.0465,119.127,119.0197,119.127,4829.0
2021-08-23 12:35:00,133.3,133.35,133.27,133.35,7092.0,119.1091,119.1538,119.0823,119.1538,7092.0
2021-08-23 12:40:00,133.39,133.46,133.33,133.33,3843.0,119.1895,119.252,119.1359,119.1359,3843.0
2021-08-23 12:45:00,133.35,133.4,133.29,133.38,4520.0,119.1538,119.1984,119.1001,119.1806,4520.0
2021-08-23 12:50:00,133.36,133.39,133.31,133.39,3409.0,119.1627,119.1895,119.118,119.1895,3409.0
2021-08-23 12:55:00,133.37,133.43,133.34,133.42,4928.0,119.1716,119.2252,119.1448,119.2163,4928.0
2021-08-23 13:00:00,133.38,133.48,133.37,133.47,2555.0,119.1806,119.2699,119.1716,119.261,2555.0
2021-08-23 13:05:00,133.46,133.64,133.39,133.62,4978.0,119.252,119.4129,119.1895,119.395,4978.0
2021-08-23 13:10:00,133.62,133.62,133.5,133.53,5246.0,119.395,119.395,119.2878,119.3146,5246.0
2021-08-23 13:15:00,133.53,133.54,133.36,133.37,7150.0,119.3146,119.3235,119.1627,119.1716,7150.0
2021-08-23 13:20:00,133.37,133.42,133.26,133.27,5760.0,119.1716,119.2163,119.0733,119.0823,5760.0
2021-08-23 13:25:00,133.28,133.28,133.15,133.15,4518.0,119.0912,119.0912,118.975,118.975,4518.0
2021-08-23 13:30:00,133.15,133.3,133.15,133.29,4687.0,118.975,119.1091,118.975,119.1001,4687.0
2021-08-23 13:35:00,133.29,133.29,133.13,133.14,5101.0,119.1001,119.1001,118.9572,118.9661,5101.0
2021-08-23 13:40:00,133.16,133.17,133.13,133.15,4052.0,118.984,118.9929,118.9572,118.975,4052.0
2021-08-23 13:45:00,133.16,133.29,133.16,133.28,3789.0,118.984,119.1001,118.984,119.0912,3789.0
2021-08-23 13:50:00,133.27,133.31,133.26,133.29,2596.0,119.0823,119.118,119.0733,119.1001,2596.0
2021-08-23 13:55:00,133.3,133.38,133.27,133.3,6558.0,119.1091,119.1806,119.0823,119.1091,6558.0
2021-08-23 14:00:00,133.29,133.31,133.2,133.3,5257.0,119.1001,119.118,119.0197,119.1091,5257.0
2021-08-23 14:05:00,133.3,133.33,133.22,133.22,7886.0,119.1091,119.1359,119.0376,119.0376,7886.0
2021-08-23 14:10:00,133.2,133.25,133.18,133.18,4523.0,119.0197,119.0644,119.0019,119.0019,4523.0
2021-08-23 14:15:00,133.16,133.24,133.16,133.24,2546.0,118.984,119.0555,118.984,119.0555,2546.0
2021-08-23 14:20:00,133.25,133.31,133.17,133.2,5018.0,119.0644,119.118,118.9929,119.0197,5018.0
2021-08-23 14:25:00,133.21,133.21,133.16,133.18,3547.0,119.0287,119.0287,118.984,119.0019,3547.0
2021-08-23 14:30:00,133.17,133.3,133.16,133.3,2632.0,118.9929,119.1091,118.984,119.1091,2632.0
2021-08-23 14:35:00,133.31,133.4,133.28,133.4,6975.0,119.118,119.1984,119.0912,119.1984,6975.0
2021-08-23 14:40:00,133.41,133.49,133.37,133.38,6390.0,119.2074,119.2789,119.1716,119.1806,6390.0
2021-08-23 14:45:00,133.41,133.5,133.4,133.47,4425.0,119.2074,119.2878,119.1984,119.261,4425.0
2021-08-23 14:50:00,133.48,133.57,133.44,133.5,5948.0,119.2699,119.3503,119.2342,119.2878,5948.0
2021-08-23 14:55:00,133.48,133.57,133.48,133.56,4802.0,119.2699,119.3503,119.2699,119.3414,4802.0
2021-08-23 15:00:00,133.55,133.57,133.47,133.51,5639.0,119.3325,119.3503,119.261,119.2967,5639.0
2021-08-23 15:05:00,133.55,133.57,133.5,133.54,5365.0,119.3325,119.3503,119.2878,119.3235,5365.0
2021-08-23 15:10:00,133.54,133.6,133.52,133.53,4489.0,119.3235,119.3771,119.3057,119.3146,4489.0
2021-08-23 15:15:00,133.53,133.65,133.53,133.59,6475.0,119.3146,119.4218,119.3146,119.3682,6475.0
2021-08-23 15:20:00,133.59,133.64,133.53,133.53,33329.0,119.3682,119.4129,119.3146,119.3146,33329.0
2021-08-23 15:25:00,133.53,133.57,133.48,133.5,12757.0,119.3146,119.3503,119.2699,119.2878,12757.0
2021-08-23 15:30:00,133.49,133.58,133.43,133.56,20538.0,119.2789,119.3593,119.2252,119.3414,20538.0
2021-08-23 15:35:00,133.56,133.57,133.4,133.4,7880.0,119.3414,119.3503,119.1984,119.1984,7880.0
2021-08-23 15:40:00,133.35,133.37,133.26,133.32,8211.0,119.1538,119.1716,119.0733,119.127,8211.0
2021-08-23 15:45:00,133.32,133.42,133.31,133.4,22013.0,119.127,119.2163,119.118,119.1984,22013.0
2021-08-23 15:50:00,133.4,133.4,133.26,133.33,34679.0,119.1984,119.1984,119.0733,119.1359,34679.0
2021-08-23 15:55:00,133.33,133.42,133.23,133.39,117659.0,119.1359,119.2163,119.0465,119.1895,117659.0
2021-08-24 09:30:00,133.39,133.43,132.85,132.85,30472.0,119.1895,119.2252,118.707,118.707,30472.0
2021-08-24 09:35:00,132.76,132.77,131.82,131.82,12616.0,118.6266,118.6355,117.7866,117.7866,12616.0
2021-08-24 09:40:00,131.88,131.89,131.43,131.44,13227.0,117.8403,117.8492,117.4382,117.4471,13227.0
2021-08-24 09:45:00,131.42,131.44,131.09,131.24,31562.0,117.4292,117.4471,117.1344,117.2684,31562.0
2021-08-24 09:50:00,131.24,131.25,130.89,131.0,12088.0,117.2684,117.2773,116.9556,117.0539,12088.0
2021-08-24 09:55:00,131.02,131.21,130.84,131.09,20959.0,117.0718,117.2416,116.911,117.1344,20959.0
2021-08-24 10:00:00,131.17,131.82,131.17,131.75,46728.0,117.2058,117.7866,117.2058,117.7241,46728.0
2021-08-24 10:05:00,131.72,131.78,131.41,131.77,15291.0,117.6973,117.7509,117.4203,117.742,15291.0
2021-08-24 10:10:00,131.76,131.95,131.76,131.84,20698.0,117.733,117.9028,117.733,117.8045,20698.0
2021-08-24 10:15:00,131.84,131.87,131.61,131.76,33985.0,117.8045,117.8313,117.599,117.733,33985.0
2021-08-24 10:20:00,131.77,131.83,131.35,131.38,13690.0,117.742,117.7956,117.3667,117.3935,13690.0
2021-08-24 10:25:00,131.38,131.42,131.01,131.01,17862.0,117.3935,117.4292,117.0629,117.0629,17862.0
2021-08-24 10:30:00,130.95,130.95,130.66,130.82,27614.0,117.0093,117.0093,116.7501,116.8931,27614.0
2021-08-24 10:35:00,130.87,130.9,130.68,130.84,18534.0,116.9378,116.9646,116.768,116.911,18534.0
2021-08-24 10:40:00,130.78,130.97,130.73,130.9,33698.0,116.8574,117.0271,116.8127,116.9646,33698.0
2021-08-24 10:45:00,130.88,131.19,130.88,131.13,16589.0,116.9467,117.2237,116.9467,117.1701,16589.0
2021-08-24 10:50:00,131.14,131.25,131.07,131.16,11983.0,117.179,117.2773,117.1165,117.1969,11983.0
2021-08-24 10:55:00,131.13,131.31,131.0,131.11,11961.0,117.1701,117.3309,117.0539,117.1522,11961.0
2021-08-24 11:00:00,131.12,131.29,131.12,131.19,19628.0,117.1612,117.3131,117.1612,117.2237,19628.0
2021-08-24 11:05:00,131.2,131.31,131.17,131.18,23560.0,117.2326,117.3309,117.2058,117.2148,23560.0
2021-08-24 11:10:00,131.21,131.22,131.11,131.19,15079.0,117.2416,117.2505,117.1522,117.2237,15079.0
2021-08-24 11:15:00,131.19,131.3,131.17,131.17,8593.0,117.2237,117.322,117.2058,117.2058,8593.0
2021-08-24 11:20:00,131.16,131.48,131.16,131.45,10482.0,117.1969,117.4828,117.1969,117.456,10482.0
2021-08-24 11:25:00,131.43,131.55,131.39,131.39,8209.0,117.4382,117.5454,117.4024,117.4024,8209.0
2021-08-24 11:30:00,131.4,131.4,131.2,131.36,11281.0,117.4114,117.4114,117.2326,117.3756,11281.0
2021-08-24 11:35:00,131.39,131.42,131.24,131.3,5928.0,117.4024,117.4292,117.2684,117.322,5928.0
2021-08-24 11:40:00,131.29,131.29,131.12,131.22,5048.0,117.3131,117.3131,117.1612,117.2505,5048.0
2021-08-24 11:45:00,131.19,131.23,131.16,131.21,3731.0,117.2237,117.2595,117.1969,117.2416,3731.0
2021-08-24 11:50:00,131.16,131.26,131.12,131.16,4821.0,117.1969,117.2863,117.1612,117.1969,4821.0
2021-08-24 11:55:00,131.18,131.2,131.05,131.11,7968.0,117.2148,117.2326,117.0986,117.1522,7968.0
2021-08-24 12:00:00,131.11,131.13,131.05,131.1,5893.0,117.1522,117.1701,117.0986,117.1433,5893.0
2021-08-24 12:05:00,131.11,131.13,131.08,131.09,8450.0,117.1522,117.1701,117.1254,117.1344,8450.0
2021-08-24 12:10:00,131.11,131.3,131.07,131.19,27155.0,117.1522,117.322,117.1165,117.2237,27155.0
2021-08-24 12:15:00,131.18,131.23,131.09,131.09,7929.0,117.2148,117.2595,117.1344,117.1344,7929.0
2021-08-24 12:20:00,131.1,131.19,131.1,131.16,3040.0,117.1433,117.2237,117.1433,117.1969,3040.0
2021-08-24 12:25:00,131.14,131.15,131.05,131.09,5256.0,117.179,117.188,117.0986,117.1344,5256.0
2021-08-24 12:30:00,131.06,131.13,131.05,131.11,3669.0,117.1075,117.1701,117.0986,117.1522,3669.0
2021-08-24 12:35:00,131.18,131.18,131.08,131.12,2119.0,117.2148,117.2148,117.1254,117.1612,2119.0
2021-08-24 12:40:00,131.16,131.22,131.16,131.22,6158.0,117.1969,117.2505,117.1969,117.2505,6158.0
2021-08-24 12:45:00,131.21,131.29,131.16,131.24,3348.0,117.2416,117.3131,117.1969,117.2684,3348.0
2021-08-24 12:50:00,131.23,131.28,131.18,131.18,15251.0,117.2595,117.3041,117.2148,117.2148,15251.0
2021-08-24 12:55:00,131.17,131.21,131.14,131.19,3410.0,117.2058,117.2416,117.179,117.2237,3410.0
2021-08-24 13:00:00,131.19,131.22,131.1,131.15,7983.0,117.2237,117.2505,117.1433,117.188,7983.0
2021-08-24 13:05:00,131.18,131.23,131.09,131.2,6540.0,117.2148,117.2595,117.1344,117.2326,6540.0
2021-08-24 13:10:00,131.21,131.28,131.19,131.28,7858.0,117.2416,117.3041,117.2237,117.3041,7858.0
2021-08-24 13:15:00,131.3,131.32,131.24,131.26,14130.0,117.322,117.3399,117.2684,117.2863,14130.0
2021-08-24 13:20:00,131.27,131.28,131.23,131.26,9160.0,117.2952,117.3041,117.2595,117.2863,9160.0
2021-08-24 13:25:00,131.25,131.29,131.21,131.24,5454.0,117.2773,117.3131,117.2416,117.2684,5454.0
2021-08-24 13:30:00,131.22,131.27,131.14,131.2,3988.0,117.2505,117.2952,117.179,117.2326,3988.0
2021-08-24 13:35:00,131.22,131.28,131.21,131.22,4240.0,117.2505,117.3041,117.2416,117.2505,4240.0
2021-08-24 13:40:00,131.22,131.26,131.19,131.23,7129.0,117.2505,117.2863,117.2237,117.2595,7129.0
2021-08-24 13:45:00,131.32,131.32,131.25,131.27,4957.0,117.3399,117.3399,117.2773,117.2952,4957.0
2021-08-24 13:50:00,131.27,131.27,131.23,131.26,13866.0,117.2952,117.2952,117.2595,117.2863,13866.0
2021-08-24 13:55:00,131.26,131.26,131.17,131.18,6120.0,117.2863,117.2863,117.2058,117.2148,6120.0
2021-08-24 14:00:00,131.2,131.25,131.16,131.25,12631.0,117.2326,117.2773,117.1969,117.2773,12631.0
2021-08-24 14:05:00,131.24,131.26,131.21,131.22,9519.0,117.2684,117.2863,117.2416,117.2505,9519.0
2021-08-24 14:10:00,131.2,131.21,131.11,131.12,7939.0,117.2326,117.2416,117.1522,117.1612,7939.0
2021-08-24 14:15:00,131.11,131.15,131.07,131.1,10641.0,117.1522,117.188,117.1165,117.1433,10641.0
2021-08-24 14:20:00,131.1,131.17,131.04,131.14,21408.0,117.1433,117.2058,117.0897,117.179,21408.0
2021-08-24 14:25:00,131.14,131.14,131.0,131.03,19124.0,117.179,117.179,117.0539,117.0807,19124.0
2021-08-24 14:30:00,131.04,131.08,130.97,131.03,13624.0,117.0897,117.1254,117.0271,117.0807,13624.0
2021-08-24 14:35:00,131.01,131.05,130.99,130.99,7911.0,117.0629,117.0986,117.045,117.045,7911.0
2021-08-24 14:40:00,131.0,131.02,130.94,131.01,8150.0,117.0539,117.0718,117.0003,117.0629,8150.0
2021-08-24 14:45:00,131.02,131.04,130.97,131.0,18882.0,117.0718,117.0897,117.0271,117.0539,18882.0
2021-08-24 14:50:00,130.99,131.08,130.97,131.05,31049.0,117.045,117.1254,117.0271,117.0986,31049.0
2021-08-24 14:55:00,131.04,131.11,131.02,131.06,31809.0,117.0897,117.1522,117.0718,117.1075,31809.0
2021-08-24 15:00:00,131.06,131.06,130.93,130.94,9270.0,117.1075,117.1075,116.9914,117.0003,9270.0
2021-08-24 15:05:00,130.94,130.95,130.83,130.85,11460.0,117.0003,117.0093,116.902,116.9199,11460.0
2021-08-24 15:10:00,130.84,130.86,130.79,130.79,6456.0,116.911,116.9288,116.8663,116.8663,6456.0
2021-08-24 15:15:00,130.78,130.87,130.78,130.86,8828.0,116.8574,116.9378,116.8574,116.9288,8828.0
2021-08-24 15:20:00,130.84,130.92,130.82,130.92,11445.0,116.911,116.9825,116.8931,116.9825,11445.0
2021-08-24 15:25:00,130.93,131.01,130.9,131.0,16094.0,116.9914,117.0629,116.9646,117.0539,16094.0
2021-08-24 15:30:00,130.98,131.02,130.95,131.01,14078.0,117.0361,117.0718,117.0093,117.0629,14078.0
2021-08-24 15:35:00,131.0,131.0,130.75,130.75,45324.0,117.0539,117.0539,116.8306,116.8306,45324.0
2021-08-24 15:40:00,130.74,130.85,130.67,130.82,15641.0,116.8216,116.9199,116.7591,116.8931,15641.0
2021-08-24 15:45:00,130.82,130.88,130.75,130.85,24970.0,116.8931,116.9467,116.8306,116.9199,24970.0
2021-08-24 15:50:00,130.85,130.88,130.75,130.77,42074.0,116.9199,116.9467,116.8306,116.8484,42074.0
2021-08-24 15:55:00,130.79,130.84,130.69,130.76,100040.0,116.8663,116.911,116.7769,116.8395,100040.0
2021-08-25 09:30:00,130.53,130.89,130.08,130.32,28029.0,116.634,116.9556,116.2319,116.4463,28029.0
2021-08-25 09:35:00,130.38,130.38,130.13,130.21,4873.0,116.4999,116.4999,116.2766,116.348,4873.0
2021-08-25 09:40:00,130.17,130.25,130.01,130.03,6958.0,116.3123,116.3838,116.1693,116.1872,6958.0
2021-08-25 09:45:00,130.01,130.07,129.92,130.05,12247.0,116.1693,116.2229,116.0889,116.2051,12247.0
2021-08-25 09:50:00,130.02,130.05,129.9,129.94,9989.0,116.1783,116.2051,116.071,116.1068,9989.0
2021-08-25 09:55:00,129.93,129.97,129.8,129.96,16576.0,116.0978,116.1336,115.9817,116.1247,16576.0
2021-08-25 10:00:00,130.01,130.27,129.99,130.24,17346.0,116.1693,116.4017,116.1515,116.3748,17346.0
2021-08-25 10:05:00,130.27,130.44,130.14,130.16,14704.0,116.4017,116.5536,116.2855,116.3034,14704.0
2021-08-25 10:10:00,130.2,130.21,129.77,129.81,8686.0,116.3391,116.348,115.9549,115.9906,8686.0
2021-08-25 10:15:00,129.82,129.92,129.69,129.84,10558.0,115.9996,116.0889,115.8834,116.0174,10558.0
2021-08-25 10:20:00,129.83,129.93,129.77,129.78,14323.0,116.0085,116.0978,115.9549,115.9638,14323.0
2021-08-25 10:25:00,129.74,129.9,129.68,129.77,10082.0,115.9281,116.071,115.8745,115.9549,10082.0
2021-08-25 10:30:00,129.75,129.92,129.69,129.9,11298.0,115.937,116.0889,115.8834,116.071,11298.0
2021-08-25 10:35:00,129.92,129.98,129.83,129.9,7910.0,116.0889,116.1425,116.0085,116.071,7910.0
2021-08-25 10:40:00,129.9,129.93,129.72,129.87,14358.0,116.071,116.0978,115.9102,116.0442,14358.0
2021-08-25 10:45:00,129.88,129.95,129.8,129.91,10374.0,116.0532,116.1157,115.9817,116.08,10374.0
2021-08-25 10:50:00,129.92,129.92,129.79,129.85,10483.0,116.0889,116.0889,115.9728,116.0264,10483.0
2021-08-25 10:55:00,129.85,129.97,129.84,129.84,10572.0,116.0264,116.1336,116.0174,116.0174,10572.0
2021-08-25 11:00:00,129.86,129.99,129.85,129.95,15701.0,116.0353,116.1515,116.0264,116.1157,15701.0
2021-08-25 11:05:00,129.94,130.17,129.89,130.16,8785.0,116.1068,116.3123,116.0621,116.3034,8785.0
2021-08-25 11:10:00,130.18,130.26,130.14,130.19,14091.0,116.3212,116.3927,116.2855,116.3302,14091.0
2021-08-25 11:15:00,130.21,130.21,129.99,129.99,8789.0,116.348,116.348,116.1515,116.1515,8789.0
2021-08-25 11:20:00,129.99,130.09,129.98,130.02,10659.0,116.1515,116.2408,116.1425,116.1783,10659.0
2021-08-25 11:25:00,130.03,130.06,129.98,130.04,10062.0,116.1872,116.214,116.1425,116.1961,10062.0
2021-08-25 11:30:00,130.04,130.05,129.97,130.02,13579.0,116.1961,116.2051,116.1336,116.1783,13579.0
2021-08-25 11:35:00,130.03,130.14,130.0,130.02,9762.0,116.1872,116.2855,116.1604,116.1783,9762.0
2021-08-25 11:40:00,130.0,130.06,129.96,129.96,8298.0,116.1604,116.214,116.1247,116.1247,8298.0
2021-08-25 11:45:00,129.94,129.99,129.93,129.93,6911.0,116.1068,116.1515,116.0978,116.0978,6911.0
2021-08-25 11:50:00,129.93,129.94,129.87,129.88,7858.0,116.0978,116.1068,116.0442,116.0532,7858.0
2021-08-25 11:55:00,129.89,129.94,129.86,129.89,9283.0,116.0621,116.1068,116.0353,116.0621,9283.0
2021-08-25 12:00:00,129.9,129.95,129.85,129.93,5985.0,116.071,116.1157,116.0264,116.0978,5985.0
2021-08-25 12:05:00,129.93,130.16,129.92,130.16,14616.0,116.0978,116.3034,116.0889,116.3034,14616.0
2021-08-25 12:10:00,130.16,130.22,130.07,130.13,15350.0,116.3034,116.357,116.2229,116.2766,15350.0
2021-08-25 12:15:00,130.11,130.15,130.0,130.03,11632.0,116.2587,116.2944,116.1604,116.1872,11632.0
2021-08-25 12:20:00,130.05,130.09,129.99,130.01,11852.0,116.2051,116.2408,116.1515,116.1693,11852.0
2021-08-25 12:25:00,130.02,130.05,129.98,130.01,6519.0,116.1783,116.2051,116.1425,116.1693,6519.0
2021-08-25 12:30:00,130.01,130.06,129.97,130.03,6069.0,116.1693,116.214,116.1336,116.1872,6069.0
2021-08-25 12:35:00,130.02,130.07,129.98,129.99,11087.0,116.1783,116.2229,116.1425,116.1515,11087.0
2021-08-25 12:40:00,129.98,130.07,129.98,130.04,14047.0,116.1425,116.2229,116.1425,116.1961,14047.0
2021-08-25 12:45:00,130.07,130.25,130.07,130.24,30291.0,116.2229,116.3838,116.2229,116.3748,30291.0
2021-08-25 12:50:00,130.25,130.38,130.25,130.32,4644.0,116.3838,116.4999,116.3838,116.4463,4644.0
2021-08-25 12:55:00,130.32,130.37,130.3,130.33,20453.0,116.4463,116.491,116.4285,116.4553,20453.0
2021-08-25 13:00:00,130.31,130.57,130.27,130.57,25473.0,116.4374,116.6697,116.4017,116.6697,25473.0
2021-08-25 13:05:00,130.65,130.72,130.61,130.64,6955.0,116.7412,116.8037,116.7055,116.7323,6955.0
2021-08-25 13:10:00,130.63,130.63,130.55,130.6,3508.0,116.7233,116.7233,116.6518,116.6965,3508.0
2021-08-25 13:15:00,130.61,130.69,130.61,130.64,11036.0,116.7055,116.7769,116.7055,116.7323,11036.0
2021-08-25 13:20:00,130.64,130.66,130.55,130.66,5684.0,116.7323,116.7501,116.6518,116.7501,5684.0
2021-08-25 13:25:00,130.67,130.67,130.54,130.56,3805.0,116.7591,116.7591,116.6429,116.6608,3805.0
2021-08-25 13:30:00,130.56,130.71,130.53,130.71,7735.0,116.6608,116.7948,116.634,116.7948,7735.0
2021-08-25 13:35:00,130.71,130.8,130.66,130.66,9387.0,116.7948,116.8752,116.7501,116.7501,9387.0
2021-08-25 13:40:00,130.64,130.79,130.64,130.77,16013.0,116.7323,116.8663,116.7323,116.8484,16013.0
2021-08-25 13:45:00,130.76,130.88,130.76,130.86,6295.0,116.8395,116.9467,116.8395,116.9288,6295.0
2021-08-25 13:50:00,130.88,130.9,130.84,130.85,3953.0,116.9467,116.9646,116.911,116.9199,3953.0
2021-08-25 13:55:00,130.84,130.85,130.8,130.84,4103.0,116.911,116.9199,116.8752,116.911,4103.0
2021-08-25 14:00:00,130.84,130.91,130.79,130.85,10678.0,116.911,116.9735,116.8663,116.9199,10678.0
2021-08-25 14:05:00,130.87,130.96,130.86,130.9,8150.0,116.9378,117.0182,116.9288,116.9646,8150.0
2021-08-25 14:10:00,130.9,130.91,130.85,130.86,5134.0,116.9646,116.9735,116.9199,116.9288,5134.0
2021-08-25 14:15:00,130.89,130.93,130.86,130.89,8513.0,116.9556,116.9914,116.9288,116.9556,8513.0
2021-08-25 14:20:00,130.87,130.94,130.87,130.92,10367.0,116.9378,117.0003,116.9378,116.9825,10367.0
2021-08-25 14:25:00,130.93,130.93,130.84,130.86,4834.0,116.9914,116.9914,116.911,116.9288,4834.0
2021-08-25 14:30:00,130.86,130.93,130.8,130.91,9084.0,116.9288,116.9914,116.8752,116.9735,9084.0
2021-08-25 14:35:00,130.91,131.01,130.9,131.01,11580.0,116.9735,117.0629,116.9646,117.0629,11580.0
2021-08-25 14:40:00,130.98,131.1,130.94,131.08,9707.0,117.0361,117.1433,117.0003,117.1254,9707.0
2021-08-25 14:45:00,131.07,131.12,131.05,131.09,13394.0,117.1165,117.1612,117.0986,117.1344,13394.0
2021-08-25 14:50:00,131.06,131.09,131.0,131.02,19374.0,117.1075,117.1344,117.0539,117.0718,19374.0
2021-08-25 14:55:00,131.04,131.2,131.02,131.17,17471.0,117.0897,117.2326,117.0718,117.2058,17471.0
2021-08-25 15:00:00,131.18,131.2,131.11,131.19,8246.0,117.2148,117.2326,117.1522,117.2237,8246.0
2021-08-25 15:05:00,131.23,131.28,131.22,131.27,6399.0,117.2595,117.3041,117.2505,117.2952,6399.0
2021-08-25 15:10:00,131.27,131.32,131.09,131.09,11900.0,117.2952,117.3399,117.1344,117.1344,11900.0
2021-08-25 15:15:00,131.08,131.18,131.03,131.15,18369.0,117.1254,117.2148,117.0807,117.188,18369.0
2021-08-25 15:20:00,131.15,131.16,131.03,131.09,12779.0,117.188,117.1969,117.0807,117.1344,12779.0
2021-08-25 15:25:00,131.1,131.22,131.06,131.16,38068.0,117.1433,117.2505,117.1075,117.1969,38068.0
2021-08-25 15:30:00,131.2,131.2,131.13,131.2,20213.0,117.2326,117.2326,117.1701,117.2326,20213.0
2021-08-25 15:35:00,131.19,131.2,131.07,131.08,16778.0,117.2237,117.2326,117.1165,117.1254,16778.0
2021-08-25 15:40:00,131.08,131.14,130.98,131.05,31226.0,117.1254,117.179,117.0361,117.0986,31226.0
2021-08-25 15:45:00,131.03,131.06,130.85,130.86,33087.0,117.0807,117.1075,116.9199,116.9288,33087.0
2021-08-25 15:50:00,130.86,130.9,130.62,130.69,50373.0,116.9288,116.9646,116.7144,116.7769,50373.0
2021-08-25 15:55:00,130.68,130.74,130.51,130.54,94326.0,116.768,116.8216,116.6161,116.6429,94326.0
2021-08-26 09:30:00,130.72,131.09,130.52,130.58,24537.0,116.8037,117.1344,116.625,116.6786,24537.0
2021-08-26 09:35:00,130.65,130.7,130.29,130.32,4915.0,116.7412,116.7859,116.4195,116.4463,4915.0
2021-08-26 09:40:00,130.25,130.33,130.01,130.06,6533.0,116.3838,116.4553,116.1693,116.214,6533.0
2021-08-26 09:45:00,130.01,130.3,129.92,130.13,7767.0,116.1693,116.4285,116.0889,116.2766,7767.0
2021-08-26 09:50:00,130.1,130.46,130.1,130.46,8481.0,116.2497,116.5714,116.2497,116.5714,8481.0
2021-08-26 09:55:00,130.46,130.67,130.37,130.37,12359.0,116.5714,116.7591,116.491,116.491,12359.0
2021-08-26 10:00:00,130.39,130.85,130.38,130.85,27021.0,116.5089,116.9199,116.4999,116.9199,27021.0
2021-08-26 10:05:00,130.83,130.9,130.53,130.53,3864.0,116.902,116.9646,116.634,116.634,3864.0
2021-08-26 10:10:00,130.47,130.64,130.43,130.48,36275.0,116.5804,116.7323,116.5446,116.5893,36275.0
2021-08-26 10:15:00,130.47,130.55,130.35,130.36,14655.0,116.5804,116.6518,116.4731,116.4821,14655.0
2021-08-26 10:20:00,130.36,130.44,130.3,130.34,44228.0,116.4821,116.5536,116.4285,116.4642,44228.0
2021-08-26 10:25:00,130.32,130.33,129.96,130.14,37367.0,116.4463,116.4553,116.1247,116.2855,37367.0
2021-08-26 10:30:00,130.12,130.16,129.93,129.97,13806.0,116.2676,116.3034,116.0978,116.1336,13806.0
2021-08-26 10:35:00,129.99,130.1,129.98,130.06,8599.0,116.1515,116.2497,116.1425,116.214,8599.0
2021-08-26 10:40:00,130.04,130.04,129.9,129.93,13782.0,116.1961,116.1961,116.071,116.0978,13782.0
2021-08-26 10:45:00,129.93,129.98,129.85,129.98,15885.0,116.0978,116.1425,116.0264,116.1425,15885.0
2021-08-26 10:50:00,130.0,130.0,129.66,129.81,19893.0,116.1604,116.1604,115.8566,115.9906,19893.0
2021-08-26 10:55:00,129.84,129.93,129.74,129.9,19229.0,116.0174,116.0978,115.9281,116.071,19229.0
2021-08-26 11:00:00,129.88,130.16,129.83,130.1,41167.0,116.0532,116.3034,116.0085,116.2497,41167.0
2021-08-26 11:05:00,130.09,130.35,130.04,130.34,32850.0,116.2408,116.4731,116.1961,116.4642,32850.0
2021-08-26 11:10:00,130.37,130.45,130.27,130.38,56652.0,116.491,116.5625,116.4017,116.4999,56652.0
2021-08-26 11:15:00,130.38,130.5,130.34,130.34,35439.0,116.4999,116.6072,116.4642,116.4642,35439.0
2021-08-26 11:20:00,130.34,130.57,130.33,130.4,59959.0,116.4642,116.6697,116.4553,116.5178,59959.0
2021-08-26 11:25:00,130.37,130.4,130.24,130.37,37063.0,116.491,116.5178,116.3748,116.491,37063.0
2021-08-26 11:30:00,130.37,130.38,130.28,130.35,32949.0,116.491,116.4999,116.4106,116.4731,32949.0
2021-08-26 11:35:00,130.35,130.35,130.23,130.25,24940.0,116.4731,116.4731,116.3659,116.3838,24940.0
2021-08-26 11:40:00,130.24,130.31,130.21,130.31,44044.0,116.3748,116.4374,116.348,116.4374,44044.0
2021-08-26 11:45:00,130.3,130.3,130.16,130.16,32267.0,116.4285,116.4285,116.3034,116.3034,32267.0
2021-08-26 11:50:00,130.19,130.29,130.16,130.24,28435.0,116.3302,116.4195,116.3034,116.3748,28435.0
2021-08-26 11:55:00,130.24,130.29,130.18,130.21,20998.0,116.3748,116.4195,116.3212,116.348,20998.0
2021-08-26 12:00:00,130.23,130.49,130.23,130.39,29812.0,116.3659,116.5982,116.3659,116.5089,29812.0
2021-08-26 12:05:00,130.43,130.53,130.29,130.44,30141.0,116.5446,116.634,116.4195,116.5536,30141.0
2021-08-26 12:10:00,130.43,130.61,130.41,130.52,10574.0,116.5446,116.7055,116.5267,116.625,10574.0
2021-08-26 12:15:00,130.56,130.58,130.47,130.5,7907.0,116.6608,116.6786,116.5804,116.6072,7907.0
2021-08-26 12:20:00,130.5,130.56,130.45,130.54,16782.0,116.6072,116.6608,116.5625,116.6429,16782.0
2021-08-26 12:25:00,130.54,130.54,130.44,130.49,3778.0,116.6429,116.6429,116.5536,116.5982,3778.0
2021-08-26 12:30:00,130.48,130.55,130.41,130.55,7917.0,116.5893,116.6518,116.5267,116.6518,7917.0
2021-08-26 12:35:00,130.53,130.53,130.4,130.45,5506.0,116.634,116.634,116.5178,116.5625,5506.0
2021-08-26 12:40:00,130.42,130.42,130.31,130.31,9513.0,116.5357,116.5357,116.4374,116.4374,9513.0
2021-08-26 12:45:00,130.29,130.39,130.27,130.35,4543.0,116.4195,116.5089,116.4017,116.4731,4543.0
2021-08-26 12:50:00,130.4,130.4,130.31,130.31,3569.0,116.5178,116.5178,116.4374,116.4374,3569.0
2021-08-26 12:55:00,130.35,130.52,130.35,130.52,2796.0,116.4731,116.625,116.4731,116.625,2796.0
2021-08-26 13:00:00,130.5,130.53,130.43,130.46,20719.0,116.6072,116.634,116.5446,116.5714,20719.0
2021-08-26 13:05:00,130.45,130.61,130.45,130.58,28277.0,116.5625,116.7055,116.5625,116.6786,28277.0
2021-08-26 13:10:00,130.58,130.62,130.51,130.59,48295.0,116.6786,116.7144,116.6161,116.6876,48295.0
2021-08-26 13:15:00,130.59,130.6,130.49,130.55,59465.0,116.6876,116.6965,116.5982,116.6518,59465.0
2021-08-26 13:20:00,130.54,130.64,130.54,130.63,23338.0,116.6429,116.7323,116.6429,116.7233,23338.0
2021-08-26 13:25:00,130.64,130.71,130.59,130.64,29404.0,116.7323,116.7948,116.6876,116.7323,29404.0
2021-08-26 13:30:00,130.64,130.86,130.62,130.8,38279.0,116.7323,116.9288,116.7144,116.8752,38279.0
2021-08-26 13:35:00,130.78,130.92,130.78,130.92,22164.0,116.8574,116.9825,116.8574,116.9825,22164.0
2021-08-26 13:40:00,130.96,130.96,130.84,130.84,8323.0,117.0182,117.0182,116.911,116.911,8323.0
2021-08-26 13:45:00,130.87,130.92,130.78,130.78,12946.0,116.9378,116.9825,116.8574,116.8574,12946.0
2021-08-26 13:50:00,130.78,130.86,130.71,130.86,11291.0,116.8574,116.9288,116.7948,116.9288,11291.0
2021-08-26 13:55:00,130.82,130.92,130.79,130.87,21372.0,116.8931,116.9825,116.8663,116.9378,21372.0
2021-08-26 14:00:00,130.89,130.95,130.84,130.87,35412.0,116.9556,117.0093,116.911,116.9378,35412.0
2021-08-26 14:05:00,130.86,130.92,130.78,130.87,30026.0,116.9288,116.9825,116.8574,116.9378,30026.0
2021-08-26 14:10:00,130.88,130.88,130.78,130.84,7347.0,116.9467,116.9467,116.8574,116.911,7347.0
2021-08-26 14:15:00,130.83,130.91,130.82,130.9,8971.0,116.902,116.9735,116.8931,116.9646,8971.0
2021-08-26 14:20:00,130.91,130.97,130.87,130.88,4640.0,116.9735,117.0271,116.9378,116.9467,4640.0
2021-08-26 14:25:00,130.91,130.92,130.85,130.86,5711.0,116.9735,116.9825,116.9199,116.9288,5711.0
2021-08-26 14:30:00,130.86,131.06,130.81,130.98,13717.0,116.9288,117.1075,116.8842,117.0361,13717.0
2021-08-26 14:35:00,130.98,131.03,130.93,131.02,5126.0,117.0361,117.0807,116.9914,117.0718,5126.0
2021-08-26 14:40:00,131.02,131.14,131.01,131.11,10544.0,117.0718,117.179,117.0629,117.1522,10544.0
2021-08-26 14:45:00,131.09,131.17,131.06,131.08,7644.0,117.1344,117.2058,117.1075,117.1254,7644.0
2021-08-26 14:50:00,131.07,131.1,131.03,131.05,7215.0,117.1165,117.1433,117.0807,117.0986,7215.0
2021-08-26 14:55:00,131.05,131.16,131.03,131.1,13294.0,117.0986,117.1969,117.0807,117.1433,13294.0
2021-08-26 15:00:00,131.08,131.08,130.97,131.02,11482.0,117.1254,117.1254,117.0271,117.0718,11482.0
2021-08-26 15:05:00,131.02,131.16,131.01,131.15,24465.0,117.0718,117.1969,117.0629,117.188,24465.0
2021-08-26 15:10:00,131.13,131.14,131.03,131.14,21301.0,117.1701,117.179,117.0807,117.179,21301.0
2021-08-26 15:15:00,131.13,131.18,131.06,131.18,14523.0,117.1701,117.2148,117.1075,117.2148,14523.0
2021-08-26 15:20:00,131.2,131.2,130.94,130.95,16983.0,117.2326,117.2326,117.0003,117.0093,16983.0
2021-08-26 15:25:00,130.96,130.96,130.8,130.8,21409.0,117.0182,117.0182,116.8752,116.8752,21409.0
2021-08-26 15:30:00,130.78,130.83,130.71,130.82,10112.0,116.8574,116.902,116.7948,116.8931,10112.0
2021-08-26 15:35:00,130.83,130.99,130.8,130.99,11255.0,116.902,117.045,116.8752,117.045,11255.0
2021-08-26 15:40:00,131.0,131.11,130.97,130.97,15484.0,117.0539,117.1522,117.0271,117.0271,15484.0
2021-08-26 15:45:00,130.96,131.0,130.86,130.86,12584.0,117.0182,117.0539,116.9288,116.9288,12584.0
2021-08-26 15:50:00,130.86,130.99,130.75,130.88,78966.0,116.9288,117.045,116.8306,116.9467,78966.0
2021-08-26 15:55:00,130.85,130.9,130.53,130.61,154158.0,116.9199,116.9646,116.634,116.7055,154158.0
2021-08-27 09:30:00,131.45,131.45,130.67,131.06,34043.0,117.456,117.456,116.7591,117.1075,34043.0
2021-08-27 09:35:00,131.12,131.19,130.87,130.93,9622.0,117.1612,117.2237,116.9378,116.9914,9622.0
2021-08-27 09:40:00,130.94,131.17,130.88,130.88,8735.0,117.0003,117.2058,116.9467,116.9467,8735.0
2021-08-27 09:45:00,130.93,131.31,130.93,131.31,7623.0,116.9914,117.3309,116.9914,117.3309,7623.0
2021-08-27 09:50:00,131.47,131.47,131.18,131.24,14767.0,117.4739,117.4739,117.2148,117.2684,14767.0
2021-08-27 09:55:00,131.19,131.21,130.78,130.79,10530.0,117.2237,117.2416,116.8574,116.8663,10530.0
2021-08-27 10:00:00,130.75,131.09,130.58,131.09,17632.0,116.8306,117.1344,116.6786,117.1344,17632.0
2021-08-27 10:05:00,131.16,131.32,131.1,131.32,5687.0,117.1969,117.3399,117.1433,117.3399,5687.0
2021-08-27 10:10:00,131.31,131.38,131.18,131.25,7679.0,117.3309,117.3935,117.2148,117.2773,7679.0
2021-08-27 10:15:00,131.27,131.44,131.18,131.19,5663.0,117.2952,117.4471,117.2148,117.2237,5663.0
2021-08-27 10:20:00,131.23,131.29,131.16,131.2,4695.0,117.2595,117.3131,117.1969,117.2326,4695.0
2021-08-27 10:25:00,131.21,131.24,131.07,131.16,5939.0,117.2416,117.2684,117.1165,117.1969,5939.0
2021-08-27 10:30:00,131.18,131.2,131.04,131.05,6927.0,117.2148,117.2326,117.0897,117.0986,6927.0
2021-08-27 10:35:00,131.07,131.13,130.97,130.97,6391.0,117.1165,117.1701,117.0271,117.0271,6391.0
2021-08-27 10:40:00,130.96,130.96,130.56,130.68,13093.0,117.0182,117.0182,116.6608,116.768,13093.0
2021-08-27 10:45:00,130.65,130.87,130.65,130.77,14820.0,116.7412,116.9378,116.7412,116.8484,14820.0
2021-08-27 10:50:00,130.78,130.89,130.77,130.8,7605.0,116.8574,116.9556,116.8484,116.8752,7605.0
2021-08-27 10:55:00,130.81,130.93,130.7,130.83,10545.0,116.8842,116.9914,116.7859,116.902,10545.0
2021-08-27 11:00:00,130.83,131.17,130.83,131.15,5562.0,116.902,117.2058,116.902,117.188,5562.0
2021-08-27 11:05:00,131.12,131.12,130.92,130.95,6385.0,117.1612,117.1612,116.9825,117.0093,6385.0
2021-08-27 11:10:00,130.84,130.93,130.84,130.89,6598.0,116.911,116.9914,116.911,116.9556,6598.0
2021-08-27 11:15:00,130.9,130.9,130.78,130.82,8784.0,116.9646,116.9646,116.8574,116.8931,8784.0
2021-08-27 11:20:00,130.82,131.0,130.81,130.97,5453.0,116.8931,117.0539,116.8842,117.0271,5453.0
2021-08-27 11:25:00,130.98,131.12,130.96,131.06,17194.0,117.0361,117.1612,117.0182,117.1075,17194.0
2021-08-27 11:30:00,131.07,131.13,130.98,131.04,4080.0,117.1165,117.1701,117.0361,117.0897,4080.0
2021-08-27 11:35:00,131.06,131.11,130.95,131.11,13424.0,117.1075,117.1522,117.0093,117.1522,13424.0
2021-08-27 11:40:00,131.09,131.18,131.04,131.07,9602.0,117.1344,117.2148,117.0897,117.1165,9602.0
2021-08-27 11:45:00,131.05,131.12,131.03,131.06,6910.0,117.0986,117.1612,117.0807,117.1075,6910.0
2021-08-27 11:50:00,131.07,131.09,130.94,131.0,6687.0,117.1165,117.1344,117.0003,117.0539,6687.0
2021-08-27 11:55:00,130.98,131.16,130.98,131.13,4204.0,117.0361,117.1969,117.0361,117.1701,4204.0
2021-08-27 12:00:00,131.1,131.12,130.97,130.99,3324.0,117.1433,117.1612,117.0271,117.045,3324.0
2021-08-27 12:05:00,130.97,131.07,130.94,131.04,7722.0,117.0271,117.1165,117.0003,117.0897,7722.0
2021-08-27 12:10:00,131.04,131.07,131.02,131.03,5807.0,117.0897,117.1165,117.0718,117.0807,5807.0
2021-08-27 12:15:00,131.03,131.12,131.03,131.1,6142.0,117.0807,117.1612,117.0807,117.1433,6142.0
2021-08-27 12:20:00,131.12,131.2,131.08,131.2,4376.0,117.1612,117.2326,117.1254,117.2326,4376.0
2021-08-27 12:25:00,131.19,131.25,131.17,131.25,8383.0,117.2237,117.2773,117.2058,117.2773,8383.0
2021-08-27 12:30:00,131.23,131.3,131.22,131.24,4461.0,117.2595,117.322,117.2505,117.2684,4461.0
2021-08-27 12:35:00,131.21,131.42,131.2,131.37,5565.0,117.2416,117.4292,117.2326,117.3845,5565.0
2021-08-27 12:40:00,131.36,131.37,131.23,131.23,6206.0,117.3756,117.3845,117.2595,117.2595,6206.0
2021-08-27 12:45:00,131.24,131.3,131.24,131.25,4257.0,117.2684,117.322,117.2684,117.2773,4257.0
2021-08-27 12:50:00,131.25,131.28,131.24,131.24,3659.0,117.2773,117.3041,117.2684,117.2684,3659.0
2021-08-27 12:55:00,131.24,131.34,131.23,131.31,7806.0,117.2684,117.3577,117.2595,117.3309,7806.0
2021-08-27 13:00:00,131.3,131.34,131.28,131.29,4589.0,117.322,117.3577,117.3041,117.3131,4589.0
2021-08-27 13:05:00,131.29,131.33,131.29,131.29,6082.0,117.3131,117.3488,117.3131,117.3131,6082.0
2021-08-27 13:10:00,131.29,131.35,131.27,131.34,7958.0,117.3131,117.3667,117.2952,117.3577,7958.0
2021-08-27 13:15:00,131.35,131.38,131.32,131.33,5382.0,117.3667,117.3935,117.3399,117.3488,5382.0
2021-08-27 13:20:00,131.33,131.34,131.29,131.29,6042.0,117.3488,117.3577,117.3131,117.3131,6042.0
2021-08-27 13:25:00,131.28,131.42,131.28,131.38,6745.0,117.3041,117.4292,117.3041,117.3935,6745.0
2021-08-27 13:30:00,131.41,131.52,131.39,131.52,3996.0,117.4203,117.5186,117.4024,117.5186,3996.0
2021-08-27 13:35:00,131.52,131.57,131.44,131.5,8772.0,117.5186,117.5633,117.4471,117.5007,8772.0
2021-08-27 13:40:00,131.52,131.52,131.41,131.44,6819.0,117.5186,117.5186,117.4203,117.4471,6819.0
2021-08-27 13:45:00,131.45,131.46,131.39,131.41,7252.0,117.456,117.465,117.4024,117.4203,7252.0
2021-08-27 13:50:00,131.41,131.44,131.36,131.4,14065.0,117.4203,117.4471,117.3756,117.4114,14065.0
2021-08-27 13:55:00,131.4,131.43,131.35,131.35,10191.0,117.4114,117.4382,117.3667,117.3667,10191.0
2021-08-27 14:00:00,131.34,131.34,131.28,131.3,8514.0,117.3577,117.3577,117.3041,117.322,8514.0
2021-08-27 14:05:00,131.3,131.3,131.22,131.24,10567.0,117.322,117.322,117.2505,117.2684,10567.0
2021-08-27 14:10:00,131.26,131.34,131.25,131.28,5269.0,117.2863,117.3577,117.2773,117.3041,5269.0
2021-08-27 14:15:00,131.28,131.31,131.23,131.25,9381.0,117.3041,117.3309,117.2595,117.2773,9381.0
2021-08-27 14:20:00,131.26,131.28,131.21,131.21,5276.0,117.2863,117.3041,117.2416,117.2416,5276.0
2021-08-27 14:25:00,131.2,131.28,131.2,131.28,4704.0,117.2326,117.3041,117.2326,117.3041,4704.0
2021-08-27 14:30:00,131.29,131.35,131.28,131.35,2966.0,117.3131,117.3667,117.3041,117.3667,2966.0
2021-08-27 14:35:00,131.35,131.39,131.29,131.33,11081.0,117.3667,117.4024,117.3131,117.3488,11081.0
2021-08-27 14:40:00,131.33,131.36,131.32,131.35,2535.0,117.3488,117.3756,117.3399,117.3667,2535.0
2021-08-27 14:45:00,131.34,131.35,131.27,131.27,7625.0,117.3577,117.3667,117.2952,117.2952,7625.0
2021-08-27 14:50:00,131.28,131.34,131.27,131.31,10689.0,117.3041,117.3577,117.2952,117.3309,10689.0
2021-08-27 14:55:00,131.33,131.33,131.26,131.28,5025.0,117.3488,117.3488,117.2863,117.3041,5025.0
2021-08-27 15:00:00,131.28,131.37,131.27,131.37,5971.0,117.3041,117.3845,117.2952,117.3845,5971.0
2021-08-27 15:05:00,131.37,131.37,131.31,131.34,9371.0,117.3845,117.3845,117.3309,117.3577,9371.0
2021-08-27 15:10:00,131.34,131.42,131.32,131.37,13886.0,117.3577,117.4292,117.3399,117.3845,13886.0
2021-08-27 15:15:00,131.38,131.44,131.35,131.44,8347.0,117.3935,117.4471,117.3667,117.4471,8347.0
2021-08-27 15:20:00,131.44,131.54,131.43,131.51,8649.0,117.4471,117.5364,117.4382,117.5096,8649.0
2021-08-27 15:25:00,131.51,131.54,131.42,131.42,10784.0,117.5096,117.5364,117.4292,117.4292,10784.0
2021-08-27 15:30:00,131.41,131.41,131.32,131.37,12079.0,117.4203,117.4203,117.3399,117.3845,12079.0
2021-08-27 15:35:00,131.38,131.38,131.27,131.28,12415.0,117.3935,117.3935,117.2952,117.3041,12415.0
2021-08-27 15:40:00,131.27,131.29,131.19,131.24,20461.0,117.2952,117.3131,117.2237,117.2684,20461.0
2021-08-27 15:45:00,131.24,131.33,131.22,131.23,21297.0,117.2684,117.3488,117.2505,117.2595,21297.0
2021-08-27 15:50:00,131.23,131.27,131.15,131.15,33708.0,117.2595,117.2952,117.188,117.188,33708.0
2021-08-27 15:55:00,131.15,131.37,131.12,131.3,104204.0,117.188,117.3845,117.1612,117.322,104204.0
2021-08-30 09:30:00,131.31,131.68,131.28,131.29,18542.0,117.3309,117.6615,117.3041,117.3131,18542.0
2021-08-30 09:35:00,131.35,131.68,131.32,131.68,7073.0,117.3667,117.6615,117.3399,117.6615,7073.0
2021-08-30 09:40:00,131.64,131.75,131.48,131.5,11308.0,117.6258,117.7241,117.4828,117.5007,11308.0
2021-08-30 09:45:00,131.51,131.76,131.5,131.72,9454.0,117.5096,117.733,117.5007,117.6973,9454.0
2021-08-30 09:50:00,131.71,131.8,131.49,131.51,8664.0,117.6884,117.7688,117.4918,117.5096,8664.0
2021-08-30 09:55:00,131.51,131.74,131.43,131.56,5932.0,117.5096,117.7152,117.4382,117.5543,5932.0
2021-08-30 10:00:00,131.64,131.8,131.64,131.75,9927.0,117.6258,117.7688,117.6258,117.7241,9927.0
2021-08-30 10:05:00,131.84,132.15,131.84,132.12,5234.0,117.8045,118.0815,117.8045,118.0547,5234.0
2021-08-30 10:10:00,132.11,132.46,132.09,132.46,4105.0,118.0458,118.3585,118.0279,118.3585,4105.0
2021-08-30 10:15:00,132.41,132.7,132.35,132.65,2790.0,118.3138,118.573,118.2602,118.5283,2790.0
2021-08-30 10:20:00,132.66,132.78,132.58,132.73,16464.0,118.5372,118.6444,118.4657,118.5998,16464.0
2021-08-30 10:25:00,132.7,132.7,132.42,132.43,3642.0,118.573,118.573,118.3228,118.3317,3642.0
2021-08-30 10:30:00,132.42,132.56,132.4,132.56,4310.0,118.3228,118.4479,118.3049,118.4479,4310.0
2021-08-30 10:35:00,132.5,132.62,132.49,132.57,5478.0,118.3942,118.5015,118.3853,118.4568,5478.0
2021-08-30 10:40:00,132.55,132.62,132.5,132.58,11503.0,118.4389,118.5015,118.3942,118.4657,11503.0
2021-08-30 10:45:00,132.57,132.72,132.57,132.71,2795.0,118.4568,118.5908,118.4568,118.5819,2795.0
2021-08-30 10:50:00,132.76,132.81,132.69,132.69,5234.0,118.6266,118.6712,118.564,118.564,5234.0
2021-08-30 10:55:00,132.67,132.67,132.5,132.52,4349.0,118.5461,118.5461,118.3942,118.4121,4349.0
2021-08-30 11:00:00,132.55,132.55,132.39,132.54,7608.0,118.4389,118.4389,118.296,118.43,7608.0
2021-08-30 11:05:00,132.53,132.65,132.49,132.52,3856.0,118.4211,118.5283,118.3853,118.4121,3856.0
2021-08-30 11:10:00,132.54,132.54,132.4,132.4,4259.0,118.43,118.43,118.3049,118.3049,4259.0
2021-08-30 11:15:00,132.41,132.6,132.38,132.56,4209.0,118.3138,118.4836,118.287,118.4479,4209.0
2021-08-30 11:20:00,132.52,132.68,132.46,132.63,2953.0,118.4121,118.5551,118.3585,118.5104,2953.0
2021-08-30 11:25:00,132.62,132.75,132.6,132.75,2884.0,118.5015,118.6176,118.4836,118.6176,2884.0
2021-08-30 11:30:00,132.75,132.79,132.7,132.7,4879.0,118.6176,118.6534,118.573,118.573,4879.0
2021-08-30 11:35:00,132.7,132.77,132.63,132.65,7271.0,118.573,118.6355,118.5104,118.5283,7271.0
2021-08-30 11:40:00,132.63,132.66,132.48,132.49,5746.0,118.5104,118.5372,118.3764,118.3853,5746.0
2021-08-30 11:45:00,132.49,132.54,132.27,132.33,9297.0,118.3853,118.43,118.1887,118.2423,9297.0
2021-08-30 11:50:00,132.31,132.36,132.19,132.22,8888.0,118.2245,118.2692,118.1173,118.1441,8888.0
2021-08-30 11:55:00,132.22,132.29,132.14,132.17,22032.0,118.1441,118.2066,118.0726,118.0994,22032.0
2021-08-30 12:00:00,132.15,132.17,132.08,132.09,10558.0,118.0815,118.0994,118.019,118.0279,10558.0
2021-08-30 12:05:00,132.11,132.12,132.0,132.08,8290.0,118.0458,118.0547,117.9475,118.019,8290.0
2021-08-30 12:10:00,132.08,132.17,132.05,132.07,6738.0,118.019,118.0994,117.9922,118.01,6738.0
2021-08-30 12:15:00,132.07,132.11,131.96,131.97,12510.0,118.01,118.0458,117.9117,117.9207,12510.0
2021-08-30 12:20:00,131.97,132.02,131.89,131.96,9808.0,117.9207,117.9653,117.8492,117.9117,9808.0
2021-08-30 12:25:00,131.95,132.08,131.93,132.07,18520.0,117.9028,118.019,117.8849,118.01,18520.0
2021-08-30 12:30:00,132.1,132.11,131.86,131.86,8731.0,118.0368,118.0458,117.8224,117.8224,8731.0
2021-08-30 12:35:00,131.87,132.01,131.84,131.96,12774.0,117.8313,117.9564,117.8045,117.9117,12774.0
2021-08-30 12:40:00,131.99,132.11,131.97,132.03,3200.0,117.9385,118.0458,117.9207,117.9743,3200.0
2021-08-30 12:45:00,132.02,132.03,131.95,132.0,3352.0,117.9653,117.9743,117.9028,117.9475,3352.0
2021-08-30 12:50:00,131.99,132.07,131.95,132.0,3135.0,117.9385,118.01,117.9028,117.9475,3135.0
2021-08-30 12:55:00,131.99,132.05,131.99,132.0,3109.0,117.9385,117.9922,117.9385,117.9475,3109.0
2021-08-30 13:00:00,132.01,132.02,131.96,131.96,4415.0,117.9564,117.9653,117.9117,117.9117,4415.0
2021-08-30 13:05:00,131.95,132.03,131.93,132.03,7841.0,117.9028,117.9743,117.8849,117.9743,7841.0
2021-08-30 13:10:00,132.04,132.13,132.02,132.1,5451.0,117.9832,118.0636,117.9653,118.0368,5451.0
2021-08-30 13:15:00,132.09,132.1,131.98,131.98,5632.0,118.0279,118.0368,117.9296,117.9296,5632.0
2021-08-30 13:20:00,131.97,132.02,131.93,131.96,5049.0,117.9207,117.9653,117.8849,117.9117,5049.0
2021-08-30 13:25:00,131.97,132.09,131.97,132.09,15416.0,117.9207,118.0279,117.9207,118.0279,15416.0
2021-08-30 13:30:00,132.07,132.16,132.03,132.16,2396.0,118.01,118.0904,117.9743,118.0904,2396.0
2021-08-30 13:35:00,132.18,132.35,132.18,132.28,19987.0,118.1083,118.2602,118.1083,118.1977,19987.0
2021-08-30 13:40:00,132.32,132.39,132.32,132.36,4054.0,118.2334,118.296,118.2334,118.2692,4054.0
2021-08-30 13:45:00,132.33,132.45,132.31,132.45,5298.0,118.2423,118.3496,118.2245,118.3496,5298.0
2021-08-30 13:50:00,132.44,132.57,132.43,132.52,3307.0,118.3406,118.4568,118.3317,118.4121,3307.0
2021-08-30 13:55:00,132.54,132.59,132.54,132.59,4199.0,118.43,118.4747,118.43,118.4747,4199.0
2021-08-30 14:00:00,132.57,132.67,132.51,132.67,9364.0,118.4568,118.5461,118.4032,118.5461,9364.0
2021-08-30 14:05:00,132.65,132.73,132.64,132.71,7849.0,118.5283,118.5998,118.5193,118.5819,7849.0
2021-08-30 14:10:00,132.72,132.83,132.72,132.79,3988.0,118.5908,118.6891,118.5908,118.6534,3988.0
2021-08-30 14:15:00,132.8,132.91,132.8,132.81,12824.0,118.6623,118.7606,118.6623,118.6712,12824.0
2021-08-30 14:20:00,132.81,132.9,132.79,132.89,4264.0,118.6712,118.7517,118.6534,118.7427,4264.0
2021-08-30 14:25:00,132.88,132.92,132.76,132.92,13819.0,118.7338,118.7695,118.6266,118.7695,13819.0
2021-08-30 14:30:00,132.91,133.05,132.91,133.02,4798.0,118.7606,118.8857,118.7606,118.8589,4798.0
2021-08-30 14:35:00,133.04,133.09,133.0,133.05,7008.0,118.8768,118.9214,118.841,118.8857,7008.0
2021-08-30 14:40:00,133.05,133.1,132.97,132.98,7756.0,118.8857,118.9304,118.8142,118.8231,7756.0
2021-08-30 14:45:00,133.0,133.04,132.92,132.95,10253.0,118.841,118.8768,118.7695,118.7963,10253.0
2021-08-30 14:50:00,132.92,133.06,132.89,133.03,12468.0,118.7695,118.8946,118.7427,118.8678,12468.0
2021-08-30 14:55:00,133.05,133.1,133.03,133.1,6705.0,118.8857,118.9304,118.8678,118.9304,6705.0
2021-08-30 15:00:00,133.08,133.14,133.07,133.14,6616.0,118.9125,118.9661,118.9036,118.9661,6616.0
2021-08-30 15:05:00,133.16,133.16,133.07,133.08,9415.0,118.984,118.984,118.9036,118.9125,9415.0
2021-08-30 15:10:00,133.11,133.18,133.06,133.14,6407.0,118.9393,119.0019,118.8946,118.9661,6407.0
2021-08-30 15:15:00,133.17,133.24,133.08,133.11,8622.0,118.9929,119.0555,118.9125,118.9393,8622.0
2021-08-30 15:20:00,133.08,133.1,133.02,133.08,6014.0,118.9125,118.9304,118.8589,118.9125,6014.0
2021-08-30 15:25:00,133.08,133.1,132.97,133.04,9918.0,118.9125,118.9304,118.8142,118.8768,9918.0
2021-08-30 15:30:00,133.04,133.33,133.04,133.27,8930.0,118.8768,119.1359,118.8768,119.0823,8930.0
2021-08-30 15:35:00,133.27,133.34,133.21,133.34,8723.0,119.0823,119.1448,119.0287,119.1448,8723.0
2021-08-30 15:40:00,133.34,133.34,133.23,133.3,13190.0,119.1448,119.1448,119.0465,119.1091,13190.0
2021-08-30 15:45:00,133.29,133.47,133.28,133.44,19592.0,119.1001,119.261,119.0912,119.2342,19592.0
2021-08-30 15:50:00,133.47,133.87,133.45,133.87,45681.0,119.261,119.6184,119.2431,119.6184,45681.0
2021-08-30 15:55:00,133.87,133.89,133.47,133.7,127535.0,119.6184,119.6363,119.261,119.4665,127535.0
2021-08-31 09:30:00,133.69,133.69,132.77,132.91,48059.0,119.4576,119.4576,118.6355,118.7606,48059.0
2021-08-31 09:35:00,132.95,133.33,132.9,133.22,14845.0,118.7963,119.1359,118.7517,119.0376,14845.0
2021-08-31 09:40:00,133.22,133.22,132.78,133.03,9676.0,119.0376,119.0376,118.6444,118.8678,9676.0
2021-08-31 09:45:00,133.06,133.54,133.03,133.45,9597.0,118.8946,119.3235,118.8678,119.2431,9597.0
2021-08-31 09:50:00,133.39,133.39,133.12,133.29,11000.0,119.1895,119.1895,118.9482,119.1001,11000.0
2021-08-31 09:55:00,133.25,133.31,133.09,133.11,4784.0,119.0644,119.118,118.9214,118.9393,4784.0
2021-08-31 10:00:00,133.11,133.38,133.11,133.31,6442.0,118.9393,119.1806,118.9393,119.118,6442.0
2021-08-31 10:05:00,133.35,133.39,133.19,133.28,3801.0,119.1538,119.1895,119.0108,119.0912,3801.0
2021-08-31 10:10:00,133.28,133.59,133.25,133.53,4908.0,119.0912,119.3682,119.0644,119.3146,4908.0
2021-08-31 10:15:00,133.49,133.58,133.33,133.35,10302.0,119.2789,119.3593,119.1359,119.1538,10302.0
2021-08-31 10:20:00,133.39,133.53,133.25,133.31,8151.0,119.1895,119.3146,119.0644,119.118,8151.0
2021-08-31 10:25:00,133.31,133.62,133.31,133.52,4395.0,119.118,119.395,119.118,119.3057,4395.0
2021-08-31 10:30:00,133.5,133.75,133.5,133.7,13120.0,119.2878,119.5112,119.2878,119.4665,13120.0
2021-08-31 10:35:00,133.68,133.81,133.58,133.8,5678.0,119.4486,119.5648,119.3593,119.5559,5678.0
2021-08-31 10:40:00,133.78,134.0,133.58,133.7,13619.0,119.538,119.7346,119.3593,119.4665,13619.0
2021-08-31 10:45:00,133.72,133.91,133.72,133.76,3813.0,119.4844,119.6541,119.4844,119.5201,3813.0
2021-08-31 10:50:00,133.72,133.81,133.66,133.8,7594.0,119.4844,119.5648,119.4308,119.5559,7594.0
2021-08-31 10:55:00,133.83,134.07,133.83,134.07,5229.0,119.5827,119.7971,119.5827,119.7971,5229.0
2021-08-31 11:00:00,134.08,134.28,134.03,134.14,14016.0,119.806,119.9848,119.7614,119.8597,14016.0
2021-08-31 11:05:00,134.11,134.18,134.03,134.03,3660.0,119.8328,119.8954,119.7614,119.7614,3660.0
2021-08-31 11:10:00,134.0,134.22,134.0,134.09,7745.0,119.7346,119.9311,119.7346,119.815,7745.0
2021-08-31 11:15:00,134.12,134.18,134.02,134.03,4612.0,119.8418,119.8954,119.7524,119.7614,4612.0
2021-08-31 11:20:00,134.02,134.06,133.97,134.02,3816.0,119.7524,119.7882,119.7078,119.7524,3816.0
2021-08-31 11:25:00,134.05,134.16,133.99,134.09,5386.0,119.7792,119.8775,119.7256,119.815,5386.0
2021-08-31 11:30:00,134.2,134.36,134.14,134.36,3542.0,119.9133,120.0562,119.8597,120.0562,3542.0
2021-08-31 11:35:00,134.34,134.35,134.17,134.17,3846.0,120.0384,120.0473,119.8865,119.8865,3846.0
2021-08-31 11:40:00,134.17,134.23,134.08,134.14,4317.0,119.8865,119.9401,119.806,119.8597,4317.0
2021-08-31 11:45:00,134.16,134.18,134.1,134.14,4523.0,119.8775,119.8954,119.8239,119.8597,4523.0
2021-08-31 11:50:00,134.12,134.21,134.11,134.11,4830.0,119.8418,119.9222,119.8328,119.8328,4830.0
2021-08-31 11:55:00,134.08,134.19,134.06,134.07,10716.0,119.806,119.9043,119.7882,119.7971,10716.0
2021-08-31 12:00:00,134.07,134.08,133.87,134.03,6093.0,119.7971,119.806,119.6184,119.7614,6093.0
2021-08-31 12:05:00,134.03,134.09,134.0,134.06,4718.0,119.7614,119.815,119.7346,119.7882,4718.0
2021-08-31 12:10:00,134.06,134.13,134.05,134.08,5389.0,119.7882,119.8507,119.7792,119.806,5389.0
2021-08-31 12:15:00,134.1,134.18,134.09,134.18,2942.0,119.8239,119.8954,119.815,119.8954,2942.0
2021-08-31 12:20:00,134.14,134.17,134.07,134.1,4590.0,119.8597,119.8865,119.7971,119.8239,4590.0
2021-08-31 12:25:00,134.08,134.14,134.0,134.04,3804.0,119.806,119.8597,119.7346,119.7703,3804.0
2021-08-31 12:30:00,133.99,133.99,133.95,133.96,4178.0,119.7256,119.7256,119.6899,119.6988,4178.0
2021-08-31 12:35:00,133.98,134.07,133.92,134.07,4236.0,119.7167,119.7971,119.6631,119.7971,4236.0
2021-08-31 12:40:00,134.06,134.09,134.02,134.07,2253.0,119.7882,119.815,119.7524,119.7971,2253.0
2021-08-31 12:45:00,134.08,134.2,134.03,134.19,4285.0,119.806,119.9133,119.7614,119.9043,4285.0
2021-08-31 12:50:00,134.21,134.32,134.15,134.22,26278.0,119.9222,120.0205,119.8686,119.9311,26278.0
2021-08-31 12:55:00,134.19,134.21,134.13,134.18,3003.0,119.9043,119.9222,119.8507,119.8954,3003.0
2021-08-31 13:00:00,134.16,134.25,134.11,134.13,7519.0,119.8775,119.9579,119.8328,119.8507,7519.0
2021-08-31 13:05:00,134.1,134.13,134.01,134.08,7236.0,119.8239,119.8507,119.7435,119.806,7236.0
2021-08-31 13:10:00,134.05,134.18,134.02,134.13,10694.0,119.7792,119.8954,119.7524,119.8507,10694.0
2021-08-31 13:15:00,134.19,134.25,134.17,134.21,5740.0,119.9043,119.9579,119.8865,119.9222,5740.0
2021-08-31 13:20:00,134.21,134.26,134.16,134.2,5956.0,119.9222,119.9669,119.8775,119.9133,5956.0
2021-08-31 13:25:00,134.19,134.42,134.16,134.33,31222.0,119.9043,120.1098,119.8775,120.0294,31222.0
2021-08-31 13:30:00,134.32,134.4,134.27,134.31,5782.0,120.0205,120.092,119.9758,120.0116,5782.0
2021-08-31 13:35:00,134.3,134.3,134.17,134.25,5347.0,120.0026,120.0026,119.8865,119.9579,5347.0
2021-08-31 13:40:00,134.27,134.37,134.23,134.35,5311.0,119.9758,120.0652,119.9401,120.0473,5311.0
2021-08-31 13:45:00,134.37,134.48,134.37,134.48,6719.0,120.0652,120.1635,120.0652,120.1635,6719.0
2021-08-31 13:50:00,134.5,134.51,134.42,134.45,9601.0,120.1813,120.1903,120.1098,120.1367,9601.0
2021-08-31 13:55:00,134.44,134.52,134.41,134.52,7935.0,120.1277,120.1992,120.1009,120.1992,7935.0
2021-08-31 14:00:00,134.5,134.52,134.41,134.41,19478.0,120.1813,120.1992,120.1009,120.1009,19478.0
2021-08-31 14:05:00,134.4,134.48,134.38,134.43,18005.0,120.092,120.1635,120.0741,120.1188,18005.0
2021-08-31 14:10:00,134.44,134.47,134.31,134.42,10928.0,120.1277,120.1545,120.0116,120.1098,10928.0
2021-08-31 14:15:00,134.42,134.5,134.4,134.42,10271.0,120.1098,120.1813,120.092,120.1098,10271.0
2021-08-31 14:20:00,134.41,134.44,134.35,134.36,8292.0,120.1009,120.1277,120.0473,120.0562,8292.0
2021-08-31 14:25:00,134.39,134.39,134.28,134.31,18539.0,120.083,120.083,119.9848,120.0116,18539.0
2021-08-31 14:30:00,134.32,134.41,134.32,134.33,11263.0,120.0205,120.1009,120.0205,120.0294,11263.0
2021-08-31 14:35:00,134.33,134.35,134.22,134.27,6463.0,120.0294,120.0473,119.9311,119.9758,6463.0
2021-08-31 14:40:00,134.25,134.27,134.15,134.16,5121.0,119.9579,119.9758,119.8686,119.8775,5121.0
2021-08-31 14:45:00,134.17,134.17,134.1,134.13,5621.0,119.8865,119.8865,119.8239,119.8507,5621.0
2021-08-31 14:50:00,134.15,134.2,134.09,134.1,5656.0,119.8686,119.9133,119.815,119.8239,5656.0
2021-08-31 14:55:00,134.12,134.26,134.12,134.23,7245.0,119.8418,119.9669,119.8418,119.9401,7245.0
2021-08-31 15:00:00,134.22,134.34,134.15,134.26,75599.0,119.9311,120.0384,119.8686,119.9669,75599.0
2021-08-31 15:05:00,134.28,134.4,134.27,134.4,6653.0,119.9848,120.092,119.9758,120.092,6653.0
2021-08-31 15:10:00,134.38,134.38,134.21,134.21,7868.0,120.0741,120.0741,119.9222,119.9222,7868.0
2021-08-31 15:15:00,134.22,134.24,134.2,134.2,4819.0,119.9311,119.949,119.9133,119.9133,4819.0
2021-08-31 15:20:00,134.19,134.24,134.12,134.2,8262.0,119.9043,119.949,119.8418,119.9133,8262.0
2021-08-31 15:25:00,134.2,134.44,134.18,134.39,13206.0,119.9133,120.1277,119.8954,120.083,13206.0
2021-08-31 15:30:00,134.4,134.6,134.29,134.6,29242.0,120.092,120.2707,119.9937,120.2707,29242.0
2021-08-31 15:35:00,134.59,134.6,134.22,134.29,45783.0,120.2617,120.2707,119.9311,119.9937,45783.0
2021-08-31 15:40:00,134.23,134.32,134.1,134.3,11035.0,119.9401,120.0205,119.8239,120.0026,11035.0
2021-08-31 15:45:00,134.3,134.57,134.3,134.55,28130.0,120.0026,120.2439,120.0026,120.226,28130.0
2021-08-31 15:50:00,134.56,134.75,134.55,134.63,42371.0,120.2349,120.4047,120.226,120.2975,42371.0
2021-08-31 15:55:00,134.61,135.03,134.6,134.65,206302.0,120.2796,120.6549,120.2707,120.3154,206302.0
2021-09-01 09:30:00,135.0,135.43,134.72,135.09,65501.0,120.6281,121.0123,120.3779,120.7085,65501.0
2021-09-01 09:35:00,135.09,135.19,134.62,134.63,10882.0,120.7085,120.7979,120.2886,120.2975,10882.0
2021-09-01 09:40:00,134.58,135.31,134.58,135.28,19269.0,120.2528,120.9051,120.2528,120.8783,19269.0
2021-09-01 09:45:00,135.25,135.47,135.24,135.31,9263.0,120.8515,121.0481,120.8426,120.9051,9263.0
2021-09-01 09:50:00,135.33,136.08,135.25,135.81,13294.0,120.923,121.5931,120.8515,121.3519,13294.0
2021-09-01 09:55:00,135.83,135.9,135.71,135.78,7851.0,121.3697,121.4323,121.2625,121.3251,7851.0
2021-09-01 10:00:00,135.77,136.12,135.62,135.97,10878.0,121.3161,121.6289,121.1821,121.4948,10878.0
2021-09-01 10:05:00,135.9,136.28,135.9,136.25,5181.0,121.4323,121.7718,121.4323,121.745,5181.0
2021-09-01 10:10:00,136.26,136.33,136.08,136.08,13432.0,121.754,121.8165,121.5931,121.5931,13432.0
2021-09-01 10:15:00,136.08,136.26,136.0,136.23,7614.0,121.5931,121.754,121.5216,121.7272,7614.0
2021-09-01 10:20:00,136.25,136.29,136.03,136.24,27939.0,121.745,121.7808,121.5484,121.7361,27939.0
2021-09-01 10:25:00,136.25,136.66,136.25,136.54,54486.0,121.745,122.1114,121.745,122.0042,54486.0
2021-09-01 10:30:00,136.52,136.58,136.34,136.47,51019.0,121.9863,122.0399,121.8254,121.9416,51019.0
2021-09-01 10:35:00,136.49,136.81,136.37,136.64,28097.0,121.9595,122.2454,121.8523,122.0935,28097.0
2021-09-01 10:40:00,136.61,136.68,136.43,136.68,6872.0,122.0667,122.1293,121.9059,122.1293,6872.0
2021-09-01 10:45:00,136.74,136.85,136.52,136.52,10794.0,122.1829,122.2812,121.9863,121.9863,10794.0
2021-09-01 10:50:00,136.55,136.7,136.55,136.66,7014.0,122.0131,122.1471,122.0131,122.1114,7014.0
2021-09-01 10:55:00,136.61,136.77,136.57,136.67,11857.0,122.0667,122.2097,122.031,122.1203,11857.0
2021-09-01 11:00:00,136.68,136.85,136.62,136.85,15283.0,122.1293,122.2812,122.0756,122.2812,15283.0
2021-09-01 11:05:00,136.83,137.09,136.82,137.08,17978.0,122.2633,122.4956,122.2543,122.4867,17978.0
2021-09-01 11:10:00,137.1,137.21,136.97,137.02,13774.0,122.5045,122.6028,122.3884,122.4331,13774.0
2021-09-01 11:15:00,136.97,137.07,136.88,136.88,11698.0,122.3884,122.4777,122.308,122.308,11698.0
2021-09-01 11:20:00,136.92,137.19,136.89,137.19,10277.0,122.3437,122.585,122.3169,122.585,10277.0
2021-09-01 11:25:00,137.19,137.44,137.17,137.4,18957.0,122.585,122.8083,122.5671,122.7726,18957.0
2021-09-01 11:30:00,137.39,137.59,137.37,137.4,15270.0,122.7637,122.9424,122.7458,122.7726,15270.0
2021-09-01 11:35:00,137.44,137.58,137.43,137.52,9124.0,122.8083,122.9334,122.7994,122.8798,9124.0
2021-09-01 11:40:00,137.5,137.56,137.43,137.49,9147.0,122.862,122.9156,122.7994,122.853,9147.0
2021-09-01 11:45:00,137.46,137.51,137.43,137.48,9189.0,122.8262,122.8709,122.7994,122.8441,9189.0
2021-09-01 11:50:00,137.48,137.51,137.36,137.41,15161.0,122.8441,122.8709,122.7369,122.7815,15161.0
2021-09-01 11:55:00,137.39,137.46,137.32,137.4,9115.0,122.7637,122.8262,122.7011,122.7726,9115.0
2021-09-01 12:00:00,137.47,137.6,137.42,137.5,13306.0,122.8351,122.9513,122.7905,122.862,13306.0
2021-09-01 12:05:00,137.48,137.6,137.47,137.6,10645.0,122.8441,122.9513,122.8351,122.9513,10645.0
2021-09-01 12:10:00,137.61,137.73,137.59,137.66,13114.0,122.9602,123.0675,122.9424,123.0049,13114.0
2021-09-01 12:15:00,137.69,137.7,137.58,137.6,6076.0,123.0317,123.0407,122.9334,122.9513,6076.0
2021-09-01 12:20:00,137.59,137.63,137.4,137.45,7968.0,122.9424,122.9781,122.7726,122.8173,7968.0
2021-09-01 12:25:00,137.45,137.45,137.33,137.34,8021.0,122.8173,122.8173,122.7101,122.719,8021.0
2021-09-01 12:30:00,137.32,137.39,137.28,137.37,4344.0,122.7011,122.7637,122.6654,122.7458,4344.0
2021-09-01 12:35:00,137.36,137.36,137.17,137.2,6871.0,122.7369,122.7369,122.5671,122.5939,6871.0
2021-09-01 12:40:00,137.22,137.29,137.21,137.29,5579.0,122.6118,122.6743,122.6028,122.6743,5579.0
2021-09-01 12:45:00,137.31,137.39,137.28,137.35,6452.0,122.6922,122.7637,122.6654,122.7279,6452.0
2021-09-01 12:50:00,137.33,137.51,137.33,137.51,7398.0,122.7101,122.8709,122.7101,122.8709,7398.0
2021-09-01 12:55:00,137.48,137.48,137.37,137.48,6800.0,122.8441,122.8441,122.7458,122.8441,6800.0
2021-09-01 13:00:00,137.49,137.49,137.37,137.39,8989.0,122.853,122.853,122.7458,122.7637,8989.0
2021-09-01 13:05:00,137.4,137.46,137.0,137.19,784685.0,122.7726,122.8262,122.4152,122.585,784685.0
2021-09-01 13:10:00,137.18,137.19,136.95,137.03,17260.0,122.576,122.585,122.3705,122.442,17260.0
2021-09-01 13:15:00,137.04,137.18,137.03,137.16,8501.0,122.4509,122.576,122.442,122.5582,8501.0
2021-09-01 13:20:00,137.17,137.19,137.06,137.14,10127.0,122.5671,122.585,122.4688,122.5403,10127.0
2021-09-01 13:25:00,137.15,137.21,137.07,137.14,7440.0,122.5492,122.6028,122.4777,122.5403,7440.0
2021-09-01 13:30:00,137.15,137.22,137.11,137.17,10726.0,122.5492,122.6118,122.5135,122.5671,10726.0
2021-09-01 13:35:00,137.2,137.27,137.18,137.25,11433.0,122.5939,122.6564,122.576,122.6386,11433.0
2021-09-01 13:40:00,137.26,137.34,137.23,137.29,13652.0,122.6475,122.719,122.6207,122.6743,13652.0
2021-09-01 13:45:00,137.31,137.54,137.26,137.49,16191.0,122.6922,122.8977,122.6475,122.853,16191.0
2021-09-01 13:50:00,137.49,137.6,137.47,137.59,7112.0,122.853,122.9513,122.8351,122.9424,7112.0
2021-09-01 13:55:00,137.59,137.61,137.49,137.49,11564.0,122.9424,122.9602,122.853,122.853,11564.0
2021-09-01 14:00:00,137.49,137.53,137.46,137.46,4354.0,122.853,122.8888,122.8262,122.8262,4354.0
2021-09-01 14:05:00,137.47,137.54,137.45,137.48,14372.0,122.8351,122.8977,122.8173,122.8441,14372.0
2021-09-01 14:10:00,137.49,137.53,137.48,137.52,5474.0,122.853,122.8888,122.8441,122.8798,5474.0
2021-09-01 14:15:00,137.52,137.54,137.47,137.5,3534.0,122.8798,122.8977,122.8351,122.862,3534.0
2021-09-01 14:20:00,137.51,137.51,137.26,137.26,11618.0,122.8709,122.8709,122.6475,122.6475,11618.0
2021-09-01 14:25:00,137.23,137.37,137.19,137.37,9143.0,122.6207,122.7458,122.585,122.7458,9143.0
2021-09-01 14:30:00,137.37,137.48,137.33,137.41,7648.0,122.7458,122.8441,122.7101,122.7815,7648.0
2021-09-01 14:35:00,137.43,137.55,137.41,137.48,5739.0,122.7994,122.9066,122.7815,122.8441,5739.0
2021-09-01 14:40:00,137.48,137.51,137.39,137.46,7887.0,122.8441,122.8709,122.7637,122.8262,7887.0
2021-09-01 14:45:00,137.49,137.49,137.39,137.47,5823.0,122.853,122.853,122.7637,122.8351,5823.0
2021-09-01 14:50:00,137.49,137.58,137.49,137.58,6963.0,122.853,122.9334,122.853,122.9334,6963.0
2021-09-01 14:55:00,137.56,137.61,137.51,137.56,7658.0,122.9156,122.9602,122.8709,122.9156,7658.0
2021-09-01 15:00:00,137.53,137.53,137.35,137.36,10242.0,122.8888,122.8888,122.7279,122.7369,10242.0
2021-09-01 15:05:00,137.34,137.38,137.3,137.36,6060.0,122.719,122.7547,122.6832,122.7369,6060.0
2021-09-01 15:10:00,137.36,137.43,137.3,137.33,9280.0,122.7369,122.7994,122.6832,122.7101,9280.0
2021-09-01 15:15:00,137.34,137.47,137.3,137.45,7735.0,122.719,122.8351,122.6832,122.8173,7735.0
2021-09-01 15:20:00,137.45,137.53,137.35,137.35,12232.0,122.8173,122.8888,122.7279,122.7279,12232.0
2021-09-01 15:25:00,137.35,137.36,137.24,137.35,8927.0,122.7279,122.7369,122.6296,122.7279,8927.0
2021-09-01 15:30:00,137.33,137.41,137.28,137.41,15437.0,122.7101,122.7815,122.6654,122.7815,15437.0
2021-09-01 15:35:00,137.42,137.6,137.39,137.54,20047.0,122.7905,122.9513,122.7637,122.8977,20047.0
2021-09-01 15:40:00,137.53,137.74,137.38,137.74,25147.0,122.8888,123.0764,122.7547,123.0764,25147.0
2021-09-01 15:45:00,137.74,137.92,137.74,137.83,38222.0,123.0764,123.2372,123.0764,123.1568,38222.0
2021-09-01 15:50:00,137.82,138.07,137.81,137.9,53957.0,123.1479,123.3713,123.139,123.2194,53957.0
2021-09-01 15:55:00,137.89,138.0,137.68,137.78,182690.0,123.2104,123.3087,123.0228,123.1121,182690.0
2021-09-02 09:30:00,137.75,138.61,137.54,137.57,38336.0,123.0853,123.8538,122.8977,122.9245,38336.0
2021-09-02 09:35:00,137.57,138.23,137.57,137.94,16995.0,122.9245,123.5142,122.9245,123.2551,16995.0
2021-09-02 09:40:00,137.83,138.3,137.83,138.16,16322.0,123.1568,123.5768,123.1568,123.4517,16322.0
2021-09-02 09:45:00,138.19,138.65,138.19,138.46,11389.0,123.4785,123.8895,123.4785,123.7198,11389.0
2021-09-02 09:50:00,138.41,138.51,137.99,137.99,10503.0,123.6751,123.7644,123.2998,123.2998,10503.0
2021-09-02 09:55:00,137.97,137.97,137.7,137.8,12892.0,123.2819,123.2819,123.0407,123.13,12892.0
2021-09-02 10:00:00,137.81,137.89,137.45,137.52,27474.0,123.139,123.2104,122.8173,122.8798,27474.0
2021-09-02 10:05:00,137.56,137.74,137.46,137.68,7822.0,122.9156,123.0764,122.8262,123.0228,7822.0
2021-09-02 10:10:00,137.7,137.91,137.65,137.9,10325.0,123.0407,123.2283,122.996,123.2194,10325.0
2021-09-02 10:15:00,137.89,137.97,137.65,137.65,12710.0,123.2104,123.2819,122.996,122.996,12710.0
2021-09-02 10:20:00,137.58,137.81,137.56,137.58,6212.0,122.9334,123.139,122.9156,122.9334,6212.0
2021-09-02 10:25:00,137.5,137.5,137.23,137.33,11209.0,122.862,122.862,122.6207,122.7101,11209.0
2021-09-02 10:30:00,137.31,137.37,137.13,137.37,9851.0,122.6922,122.7458,122.5313,122.7458,9851.0
2021-09-02 10:35:00,137.4,137.53,137.2,137.41,9225.0,122.7726,122.8888,122.5939,122.7815,9225.0
2021-09-02 10:40:00,137.42,137.44,137.26,137.26,8315.0,122.7905,122.8083,122.6475,122.6475,8315.0
2021-09-02 10:45:00,137.22,137.33,137.2,137.22,8094.0,122.6118,122.7101,122.5939,122.6118,8094.0
2021-09-02 10:50:00,137.15,137.28,137.03,137.2,8493.0,122.5492,122.6654,122.442,122.5939,8493.0
2021-09-02 10:55:00,137.13,137.13,136.99,137.09,7813.0,122.5313,122.5313,122.4062,122.4956,7813.0
2021-09-02 11:00:00,137.12,137.14,136.92,136.95,9819.0,122.5224,122.5403,122.3437,122.3705,9819.0
2021-09-02 11:05:00,136.97,137.02,136.9,136.95,16842.0,122.3884,122.4331,122.3258,122.3705,16842.0
2021-09-02 11:10:00,136.95,137.17,136.95,137.08,8228.0,122.3705,122.5671,122.3705,122.4867,8228.0
2021-09-02 11:15:00,137.08,137.36,137.08,137.35,6939.0,122.4867,122.7369,122.4867,122.7279,6939.0
2021-09-02 11:20:00,137.3,137.37,137.16,137.26,14418.0,122.6832,122.7458,122.5582,122.6475,14418.0
2021-09-02 11:25:00,137.24,137.24,137.15,137.21,9130.0,122.6296,122.6296,122.5492,122.6028,9130.0
2021-09-02 11:30:00,137.17,137.3,137.14,137.28,6366.0,122.5671,122.6832,122.5403,122.6654,6366.0
2021-09-02 11:35:00,137.26,137.42,137.26,137.41,5248.0,122.6475,122.7905,122.6475,122.7815,5248.0
2021-09-02 11:40:00,137.37,137.37,137.08,137.11,10822.0,122.7458,122.7458,122.4867,122.5135,10822.0
2021-09-02 11:45:00,137.12,137.23,137.05,137.12,10366.0,122.5224,122.6207,122.4599,122.5224,10366.0
2021-09-02 11:50:00,137.1,137.13,136.96,137.06,8688.0,122.5045,122.5313,122.3794,122.4688,8688.0
2021-09-02 11:55:00,137.04,137.08,136.96,136.96,7944.0,122.4509,122.4867,122.3794,122.3794,7944.0
2021-09-02 12:00:00,136.96,136.99,136.87,136.91,8025.0,122.3794,122.4062,122.299,122.3348,8025.0
2021-09-02 12:05:00,136.94,137.13,136.94,137.03,13384.0,122.3616,122.5313,122.3616,122.442,13384.0
2021-09-02 12:10:00,137.04,137.17,137.04,137.1,9273.0,122.4509,122.5671,122.4509,122.5045,9273.0
2021-09-02 12:15:00,137.08,137.17,137.03,137.17,9067.0,122.4867,122.5671,122.442,122.5671,9067.0
2021-09-02 12:20:00,137.18,137.21,137.14,137.19,5714.0,122.576,122.6028,122.5403,122.585,5714.0
2021-09-02 12:25:00,137.19,137.28,137.19,137.28,4224.0,122.585,122.6654,122.585,122.6654,4224.0
2021-09-02 12:30:00,137.28,137.37,137.25,137.34,9074.0,122.6654,122.7458,122.6386,122.719,9074.0
2021-09-02 12:35:00,137.33,137.34,137.19,137.25,6070.0,122.7101,122.719,122.585,122.6386,6070.0
2021-09-02 12:40:00,137.25,137.27,137.2,137.21,7235.0,122.6386,122.6564,122.5939,122.6028,7235.0
2021-09-02 12:45:00,137.23,137.27,137.19,137.25,8681.0,122.6207,122.6564,122.585,122.6386,8681.0
2021-09-02 12:50:00,137.25,137.27,137.21,137.25,7098.0,122.6386,122.6564,122.6028,122.6386,7098.0
2021-09-02 12:55:00,137.27,137.29,137.2,137.23,9434.0,122.6564,122.6743,122.5939,122.6207,9434.0
2021-09-02 13:00:00,137.24,137.34,137.23,137.3,6649.0,122.6296,122.719,122.6207,122.6832,6649.0
2021-09-02 13:05:00,137.3,137.3,137.14,137.14,7206.0,122.6832,122.6832,122.5403,122.5403,7206.0
2021-09-02 13:10:00,137.18,137.27,137.18,137.25,10883.0,122.576,122.6564,122.576,122.6386,10883.0
2021-09-02 13:15:00,137.23,137.27,137.2,137.25,6955.0,122.6207,122.6564,122.5939,122.6386,6955.0
2021-09-02 13:20:00,137.23,137.26,137.2,137.22,8740.0,122.6207,122.6475,122.5939,122.6118,8740.0
2021-09-02 13:25:00,137.23,137.36,137.2,137.32,13077.0,122.6207,122.7369,122.5939,122.7011,13077.0
2021-09-02 13:30:00,137.31,137.31,137.17,137.19,7471.0,122.6922,122.6922,122.5671,122.585,7471.0
2021-09-02 13:35:00,137.18,137.25,137.15,137.18,6039.0,122.576,122.6386,122.5492,122.576,6039.0
2021-09-02 13:40:00,137.16,137.29,137.16,137.25,6289.0,122.5582,122.6743,122.5582,122.6386,6289.0
2021-09-02 13:45:00,137.25,137.31,137.25,137.3,8541.0,122.6386,122.6922,122.6386,122.6832,8541.0
2021-09-02 13:50:00,137.3,137.38,137.27,137.33,6240.0,122.6832,122.7547,122.6564,122.7101,6240.0
2021-09-02 13:55:00,137.33,137.36,137.25,137.33,11641.0,122.7101,122.7369,122.6386,122.7101,11641.0
2021-09-02 14:00:00,137.32,137.49,137.32,137.43,12523.0,122.7011,122.853,122.7011,122.7994,12523.0
2021-09-02 14:05:00,137.42,137.49,137.37,137.49,14276.0,122.7905,122.853,122.7458,122.853,14276.0
2021-09-02 14:10:00,137.48,137.54,137.4,137.54,12694.0,122.8441,122.8977,122.7726,122.8977,12694.0
2021-09-02 14:15:00,137.56,137.67,137.53,137.65,16054.0,122.9156,123.0139,122.8888,122.996,16054.0
2021-09-02 14:20:00,137.65,137.71,137.61,137.62,7663.0,122.996,123.0496,122.9602,122.9692,7663.0
2021-09-02 14:25:00,137.6,137.61,137.47,137.52,18138.0,122.9513,122.9602,122.8351,122.8798,18138.0
2021-09-02 14:30:00,137.53,137.61,137.48,137.48,8998.0,122.8888,122.9602,122.8441,122.8441,8998.0
2021-09-02 14:35:00,137.46,137.48,137.37,137.48,13291.0,122.8262,122.8441,122.7458,122.8441,13291.0
2021-09-02 14:40:00,137.48,137.54,137.43,137.5,7882.0,122.8441,122.8977,122.7994,122.862,7882.0
2021-09-02 14:45:00,137.5,137.54,137.42,137.5,13281.0,122.862,122.8977,122.7905,122.862,13281.0
2021-09-02 14:50:00,137.49,137.52,137.45,137.49,12821.0,122.853,122.8798,122.8173,122.853,12821.0
2021-09-02 14:55:00,137.47,137.67,137.46,137.67,12686.0,122.8351,123.0139,122.8262,123.0139,12686.0
2021-09-02 15:00:00,137.65,137.69,137.59,137.6,11274.0,122.996,123.0317,122.9424,122.9513,11274.0
2021-09-02 15:05:00,137.59,137.72,137.52,137.63,24342.0,122.9424,123.0585,122.8798,122.9781,24342.0
2021-09-02 15:10:00,137.63,137.64,137.54,137.58,12783.0,122.9781,122.9871,122.8977,122.9334,12783.0
2021-09-02 15:15:00,137.59,137.77,137.59,137.69,39265.0,122.9424,123.1032,122.9424,123.0317,39265.0
2021-09-02 15:20:00,137.69,137.71,137.55,137.6,22087.0,123.0317,123.0496,122.9066,122.9513,22087.0
2021-09-02 15:25:00,137.6,137.7,137.6,137.7,16364.0,122.9513,123.0407,122.9513,123.0407,16364.0
2021-09-02 15:30:00,137.69,137.84,137.68,137.81,38544.0,123.0317,123.1658,123.0228,123.139,38544.0
2021-09-02 15:35:00,137.82,137.92,137.77,137.8,35823.0,123.1479,123.2372,123.1032,123.13,35823.0
2021-09-02 15:40:00,137.79,138.01,137.78,137.99,42670.0,123.1211,123.3177,123.1121,123.2998,42670.0
2021-09-02 15:45:00,137.97,138.04,137.93,137.95,45106.0,123.2819,123.3445,123.2462,123.264,45106.0
2021-09-02 15:50:00,137.95,138.3,137.94,138.17,53783.0,123.264,123.5768,123.2551,123.4606,53783.0
2021-09-02 15:55:00,138.18,138.49,138.03,138.46,197283.0,123.4696,123.7466,123.3355,123.7198,197283.0
2021-09-03 09:30:00,138.04,138.48,137.24,137.24,27480.0,123.3445,123.7376,122.6296,122.6296,27480.0
2021-09-03 09:35:00,137.23,137.63,137.22,137.63,10173.0,122.6207,122.9781,122.6118,122.9781,10173.0
2021-09-03 09:40:00,137.61,137.7,137.26,137.35,8866.0,122.9602,123.0407,122.6475,122.7279,8866.0
2021-09-03 09:45:00,137.22,137.22,136.85,136.85,5851.0,122.6118,122.6118,122.2812,122.2812,5851.0
2021-09-03 09:50:00,136.85,136.89,136.61,136.83,9496.0,122.2812,122.3169,122.0667,122.2633,9496.0
2021-09-03 09:55:00,136.8,137.17,136.76,137.17,8519.0,122.2365,122.5671,122.2007,122.5671,8519.0
2021-09-03 10:00:00,137.24,137.67,137.23,137.67,4870.0,122.6296,123.0139,122.6207,123.0139,4870.0
2021-09-03 10:05:00,137.74,137.81,137.68,137.7,19961.0,123.0764,123.139,123.0228,123.0407,19961.0
2021-09-03 10:10:00,137.66,137.74,137.41,137.44,11388.0,123.0049,123.0764,122.7815,122.8083,11388.0
2021-09-03 10:15:00,137.47,137.64,137.41,137.57,7911.0,122.8351,122.9871,122.7815,122.9245,7911.0
2021-09-03 10:20:00,137.61,137.62,137.48,137.59,3870.0,122.9602,122.9692,122.8441,122.9424,3870.0
2021-09-03 10:25:00,137.59,137.72,137.55,137.6,8443.0,122.9424,123.0585,122.9066,122.9513,8443.0
2021-09-03 10:30:00,137.62,137.65,137.45,137.56,6259.0,122.9692,122.996,122.8173,122.9156,6259.0
2021-09-03 10:35:00,137.59,137.73,137.58,137.64,7237.0,122.9424,123.0675,122.9334,122.9871,7237.0
2021-09-03 10:40:00,137.58,137.76,137.57,137.76,3295.0,122.9334,123.0943,122.9245,123.0943,3295.0
2021-09-03 10:45:00,137.79,137.81,137.69,137.75,3515.0,123.1211,123.139,123.0317,123.0853,3515.0
2021-09-03 10:50:00,137.76,137.8,137.67,137.67,5495.0,123.0943,123.13,123.0139,123.0139,5495.0
2021-09-03 10:55:00,137.57,137.72,137.56,137.65,5209.0,122.9245,123.0585,122.9156,122.996,5209.0
2021-09-03 11:00:00,137.66,137.75,137.63,137.68,6778.0,123.0049,123.0853,122.9781,123.0228,6778.0
2021-09-03 11:05:00,137.68,137.8,137.68,137.74,5412.0,123.0228,123.13,123.0228,123.0764,5412.0
2021-09-03 11:10:00,137.71,138.05,137.71,138.03,9776.0,123.0496,123.3534,123.0496,123.3355,9776.0
2021-09-03 11:15:00,138.01,138.13,138.0,138.06,6492.0,123.3177,123.4249,123.3087,123.3623,6492.0
2021-09-03 11:20:00,138.07,138.08,137.99,138.05,5356.0,123.3713,123.3802,123.2998,123.3534,5356.0
2021-09-03 11:25:00,138.01,138.12,137.99,138.01,6396.0,123.3177,123.416,123.2998,123.3177,6396.0
2021-09-03 11:30:00,138.01,138.38,137.97,138.35,8434.0,123.3177,123.6483,123.2819,123.6215,8434.0
2021-09-03 11:35:00,138.3,138.32,138.09,138.09,5026.0,123.5768,123.5947,123.3891,123.3891,5026.0
2021-09-03 11:40:00,138.08,138.26,138.07,138.21,13065.0,123.3802,123.541,123.3713,123.4964,13065.0
2021-09-03 11:45:00,138.24,138.36,138.22,138.26,26026.0,123.5232,123.6304,123.5053,123.541,26026.0
2021-09-03 11:50:00,138.27,138.31,138.21,138.24,6336.0,123.55,123.5857,123.4964,123.5232,6336.0
2021-09-03 11:55:00,138.22,138.32,138.19,138.32,8588.0,123.5053,123.5947,123.4785,123.5947,8588.0
2021-09-03 12:00:00,138.32,138.43,138.28,138.43,2970.0,123.5947,123.6929,123.5589,123.6929,2970.0
2021-09-03 12:05:00,138.42,138.54,138.41,138.5,4019.0,123.684,123.7912,123.6751,123.7555,4019.0
2021-09-03 12:10:00,138.53,138.64,138.52,138.62,6748.0,123.7823,123.8806,123.7734,123.8627,6748.0
2021-09-03 12:15:00,138.6,138.62,138.51,138.51,19052.0,123.8449,123.8627,123.7644,123.7644,19052.0
2021-09-03 12:20:00,138.5,138.59,138.37,138.59,9932.0,123.7555,123.8359,123.6393,123.8359,9932.0
2021-09-03 12:25:00,138.59,138.59,138.43,138.43,3935.0,123.8359,123.8359,123.6929,123.6929,3935.0
2021-09-03 12:30:00,138.43,138.44,138.34,138.41,5679.0,123.6929,123.7019,123.6125,123.6751,5679.0
2021-09-03 12:35:00,138.4,138.53,138.39,138.52,6464.0,123.6661,123.7823,123.6572,123.7734,6464.0
2021-09-03 12:40:00,138.58,138.65,138.54,138.54,8151.0,123.827,123.8895,123.7912,123.7912,8151.0
2021-09-03 12:45:00,138.52,138.6,138.51,138.57,8924.0,123.7734,123.8449,123.7644,123.818,8924.0
2021-09-03 12:50:00,138.56,138.65,138.56,138.65,5500.0,123.8091,123.8895,123.8091,123.8895,5500.0
2021-09-03 12:55:00,138.63,138.69,138.46,138.46,16081.0,123.8717,123.9253,123.7198,123.7198,16081.0
2021-09-03 13:00:00,138.47,138.69,138.45,138.54,18748.0,123.7287,123.9253,123.7108,123.7912,18748.0
2021-09-03 13:05:00,138.56,138.56,138.45,138.55,7762.0,123.8091,123.8091,123.7108,123.8002,7762.0
2021-09-03 13:10:00,138.53,138.53,138.43,138.43,15615.0,123.7823,123.7823,123.6929,123.6929,15615.0
2021-09-03 13:15:00,138.46,138.5,138.44,138.44,5756.0,123.7198,123.7555,123.7019,123.7019,5756.0
2021-09-03 13:20:00,138.43,138.46,138.4,138.46,4378.0,123.6929,123.7198,123.6661,123.7198,4378.0
2021-09-03 13:25:00,138.45,138.48,138.38,138.41,6681.0,123.7108,123.7376,123.6483,123.6751,6681.0
2021-09-03 13:30:00,138.42,138.48,138.42,138.46,5749.0,123.684,123.7376,123.684,123.7198,5749.0
2021-09-03 13:35:00,138.48,138.5,138.44,138.5,5995.0,123.7376,123.7555,123.7019,123.7555,5995.0
2021-09-03 13:40:00,138.49,138.51,138.43,138.46,13234.0,123.7466,123.7644,123.6929,123.7198,13234.0
2021-09-03 13:45:00,138.46,138.7,138.45,138.7,22150.0,123.7198,123.9342,123.7108,123.9342,22150.0
2021-09-03 13:50:00,138.68,138.71,138.64,138.68,6099.0,123.9163,123.9431,123.8806,123.9163,6099.0
2021-09-03 13:55:00,138.69,138.72,138.6,138.6,4713.0,123.9253,123.9521,123.8449,123.8449,4713.0
2021-09-03 14:00:00,138.62,138.77,138.59,138.69,8536.0,123.8627,123.9968,123.8359,123.9253,8536.0
2021-09-03 14:05:00,138.69,138.75,138.68,138.71,6728.0,123.9253,123.9789,123.9163,123.9431,6728.0
2021-09-03 14:10:00,138.7,138.73,138.6,138.6,4928.0,123.9342,123.961,123.8449,123.8449,4928.0
2021-09-03 14:15:00,138.62,138.76,138.6,138.75,7948.0,123.8627,123.9878,123.8449,123.9789,7948.0
2021-09-03 14:20:00,138.73,138.73,138.63,138.64,6752.0,123.961,123.961,123.8717,123.8806,6752.0
2021-09-03 14:25:00,138.64,138.75,138.64,138.73,7886.0,123.8806,123.9789,123.8806,123.961,7886.0
2021-09-03 14:30:00,138.76,138.85,138.73,138.83,5830.0,123.9878,124.0682,123.961,124.0504,5830.0
2021-09-03 14:35:00,138.84,138.89,138.79,138.86,7912.0,124.0593,124.104,124.0146,124.0772,7912.0
2021-09-03 14:40:00,138.83,138.87,138.81,138.86,6013.0,124.0504,124.0861,124.0325,124.0772,6013.0
2021-09-03 14:45:00,138.86,138.93,138.85,138.91,5307.0,124.0772,124.1397,124.0682,124.1218,5307.0
2021-09-03 14:50:00,138.89,138.97,138.88,138.94,8341.0,124.104,124.1755,124.095,124.1487,8341.0
2021-09-03 14:55:00,138.95,139.05,138.93,139.01,8122.0,124.1576,124.2469,124.1397,124.2112,8122.0
2021-09-03 15:00:00,139.0,139.11,139.0,139.08,9753.0,124.2023,124.3006,124.2023,124.2738,9753.0
2021-09-03 15:05:00,139.1,139.26,139.07,139.1,13211.0,124.2916,124.4346,124.2648,124.2916,13211.0
2021-09-03 15:10:00,139.1,139.14,138.98,138.98,13621.0,124.2916,124.3274,124.1844,124.1844,13621.0
2021-09-03 15:15:00,139.0,139.08,138.97,138.99,9056.0,124.2023,124.2738,124.1755,124.1933,9056.0
2021-09-03 15:20:00,138.99,139.01,138.94,138.95,7681.0,124.1933,124.2112,124.1487,124.1576,7681.0
2021-09-03 15:25:00,138.97,139.02,138.91,138.94,12058.0,124.1755,124.2201,124.1218,124.1487,12058.0
2021-09-03 15:30:00,138.94,139.0,138.79,138.97,16473.0,124.1487,124.2023,124.0146,124.1755,16473.0
2021-09-03 15:35:00,138.96,138.96,138.8,138.86,13612.0,124.1665,124.1665,124.0236,124.0772,13612.0
2021-09-03 15:40:00,138.82,139.12,138.82,139.01,25642.0,124.0414,124.3095,124.0414,124.2112,25642.0
2021-09-03 15:45:00,138.99,139.22,138.99,139.09,23917.0,124.1933,124.3988,124.1933,124.2827,23917.0
2021-09-03 15:50:00,139.11,139.33,139.11,139.31,43699.0,124.3006,124.4971,124.3006,124.4793,43699.0
2021-09-03 15:55:00,139.29,139.32,138.98,138.98,186202.0,124.4614,124.4882,124.1844,124.1844,186202.0
2021-09-07 09:30:00,138.21,138.39,137.42,137.71,67085.0,123.4964,123.6572,122.7905,123.0496,67085.0
2021-09-07 09:35:00,137.65,137.71,136.93,137.02,39373.0,122.996,123.0496,122.3526,122.4331,39373.0
2021-09-07 09:40:00,137.06,137.29,136.8,137.18,13905.0,122.4688,122.6743,122.2365,122.576,13905.0
2021-09-07 09:45:00,137.13,137.16,136.72,136.72,13732.0,122.5313,122.5582,122.165,122.165,13732.0
2021-09-07 09:50:00,136.66,136.72,136.52,136.57,11761.0,122.1114,122.165,121.9863,122.031,11761.0
2021-09-07 09:55:00,136.56,136.89,136.54,136.89,9233.0,122.022,122.3169,122.0042,122.3169,9233.0
2021-09-07 10:00:00,136.87,136.89,136.27,136.31,44320.0,122.299,122.3169,121.7629,121.7986,44320.0
2021-09-07 10:05:00,136.26,136.6,135.95,136.59,59047.0,121.754,122.0578,121.477,122.0488,59047.0
2021-09-07 10:10:00,136.58,136.58,136.08,136.48,19400.0,122.0399,122.0399,121.5931,121.9505,19400.0
2021-09-07 10:15:00,136.43,136.47,136.3,136.35,20934.0,121.9059,121.9416,121.7897,121.8344,20934.0
2021-09-07 10:20:00,136.36,136.57,136.29,136.57,10486.0,121.8433,122.031,121.7808,122.031,10486.0
2021-09-07 10:25:00,136.55,136.83,136.49,136.83,14125.0,122.0131,122.2633,121.9595,122.2633,14125.0
2021-09-07 10:30:00,136.79,137.18,136.79,137.14,25655.0,122.2275,122.576,122.2275,122.5403,25655.0
2021-09-07 10:35:00,137.1,137.1,136.89,136.92,10435.0,122.5045,122.5045,122.3169,122.3437,10435.0
2021-09-07 10:40:00,136.9,136.99,136.86,136.91,13877.0,122.3258,122.4062,122.2901,122.3348,13877.0
2021-09-07 10:45:00,136.93,136.98,136.73,136.96,17161.0,122.3526,122.3973,122.1739,122.3794,17161.0
2021-09-07 10:50:00,136.97,137.04,136.68,136.68,13360.0,122.3884,122.4509,122.1293,122.1293,13360.0
2021-09-07 10:55:00,136.68,136.81,136.65,136.72,17918.0,122.1293,122.2454,122.1024,122.165,17918.0
2021-09-07 11:00:00,136.72,136.87,136.72,136.83,13013.0,122.165,122.299,122.165,122.2633,13013.0
2021-09-07 11:05:00,136.83,136.98,136.74,136.97,14740.0,122.2633,122.3973,122.1829,122.3884,14740.0
2021-09-07 11:10:00,136.97,136.99,136.67,136.71,11393.0,122.3884,122.4062,122.1203,122.1561,11393.0
2021-09-07 11:15:00,136.65,136.81,136.64,136.79,11218.0,122.1024,122.2454,122.0935,122.2275,11218.0
2021-09-07 11:20:00,136.83,136.84,136.37,136.38,12683.0,122.2633,122.2722,121.8523,121.8612,12683.0
2021-09-07 11:25:00,136.38,136.49,136.21,136.49,16393.0,121.8612,121.9595,121.7093,121.9595,16393.0
2021-09-07 11:30:00,136.5,136.71,136.5,136.65,11577.0,121.9684,122.1561,121.9684,122.1024,11577.0
2021-09-07 11:35:00,136.64,136.77,136.56,136.75,17470.0,122.0935,122.2097,122.022,122.1918,17470.0
2021-09-07 11:40:00,136.76,136.91,136.7,136.85,10123.0,122.2007,122.3348,122.1471,122.2812,10123.0
2021-09-07 11:45:00,136.85,137.01,136.8,136.99,9865.0,122.2812,122.4241,122.2365,122.4062,9865.0
2021-09-07 11:50:00,137.02,137.11,136.99,137.03,13335.0,122.4331,122.5135,122.4062,122.442,13335.0
2021-09-07 11:55:00,137.0,137.18,136.99,137.16,7681.0,122.4152,122.576,122.4062,122.5582,7681.0
2021-09-07 12:00:00,137.15,137.28,137.13,137.15,7768.0,122.5492,122.6654,122.5313,122.5492,7768.0
2021-09-07 12:05:00,137.14,137.35,137.13,137.33,7585.0,122.5403,122.7279,122.5313,122.7101,7585.0
2021-09-07 12:10:00,137.32,137.48,137.32,137.41,12050.0,122.7011,122.8441,122.7011,122.7815,12050.0
2021-09-07 12:15:00,137.39,137.45,137.2,137.23,8508.0,122.7637,122.8173,122.5939,122.6207,8508.0
2021-09-07 12:20:00,137.23,137.36,137.23,137.35,5746.0,122.6207,122.7369,122.6207,122.7279,5746.0
2021-09-07 12:25:00,137.33,137.43,137.29,137.4,11006.0,122.7101,122.7994,122.6743,122.7726,11006.0
2021-09-07 12:30:00,137.43,137.46,137.29,137.32,5340.0,122.7994,122.8262,122.6743,122.7011,5340.0
2021-09-07 12:35:00,137.33,137.38,137.3,137.31,6244.0,122.7101,122.7547,122.6832,122.6922,6244.0
2021-09-07 12:40:00,137.28,137.33,137.25,137.33,6789.0,122.6654,122.7101,122.6386,122.7101,6789.0
2021-09-07 12:45:00,137.34,137.47,137.34,137.45,9746.0,122.719,122.8351,122.719,122.8173,9746.0
2021-09-07 12:50:00,137.46,137.63,137.45,137.55,9913.0,122.8262,122.9781,122.8173,122.9066,9913.0
2021-09-07 12:55:00,137.55,137.56,137.46,137.46,4855.0,122.9066,122.9156,122.8262,122.8262,4855.0
2021-09-07 13:00:00,137.46,137.54,137.37,137.38,8449.0,122.8262,122.8977,122.7458,122.7547,8449.0
2021-09-07 13:05:00,137.38,137.44,137.38,137.38,5213.0,122.7547,122.8083,122.7547,122.7547,5213.0
2021-09-07 13:10:00,137.39,137.6,137.39,137.59,10543.0,122.7637,122.9513,122.7637,122.9424,10543.0
2021-09-07 13:15:00,137.57,137.63,137.51,137.61,10287.0,122.9245,122.9781,122.8709,122.9602,10287.0
2021-09-07 13:20:00,137.61,137.69,137.53,137.69,6365.0,122.9602,123.0317,122.8888,123.0317,6365.0
2021-09-07 13:25:00,137.69,137.71,137.6,137.6,8445.0,123.0317,123.0496,122.9513,122.9513,8445.0
2021-09-07 13:30:00,137.58,137.72,137.56,137.69,5598.0,122.9334,123.0585,122.9156,123.0317,5598.0
2021-09-07 13:35:00,137.69,137.73,137.66,137.69,12954.0,123.0317,123.0675,123.0049,123.0317,12954.0
2021-09-07 13:40:00,137.69,137.7,137.56,137.62,8398.0,123.0317,123.0407,122.9156,122.9692,8398.0
2021-09-07 13:45:00,137.62,137.68,137.54,137.55,6197.0,122.9692,123.0228,122.8977,122.9066,6197.0
2021-09-07 13:50:00,137.52,137.65,137.51,137.65,11584.0,122.8798,122.996,122.8709,122.996,11584.0
2021-09-07 13:55:00,137.66,137.73,137.65,137.73,12794.0,123.0049,123.0675,122.996,123.0675,12794.0
2021-09-07 14:00:00,137.75,137.78,137.67,137.7,21999.0,123.0853,123.1121,123.0139,123.0407,21999.0
2021-09-07 14:05:00,137.71,137.73,137.49,137.5,18154.0,123.0496,123.0675,122.853,122.862,18154.0
2021-09-07 14:10:00,137.49,137.54,137.44,137.54,10902.0,122.853,122.8977,122.8083,122.8977,10902.0
2021-09-07 14:15:00,137.55,137.61,137.53,137.55,5718.0,122.9066,122.9602,122.8888,122.9066,5718.0
2021-09-07 14:20:00,137.56,137.56,137.43,137.45,7489.0,122.9156,122.9156,122.7994,122.8173,7489.0
2021-09-07 14:25:00,137.45,137.45,137.36,137.42,8056.0,122.8173,122.8173,122.7369,122.7905,8056.0
2021-09-07 14:30:00,137.43,137.49,137.39,137.49,9390.0,122.7994,122.853,122.7637,122.853,9390.0
2021-09-07 14:35:00,137.5,137.68,137.47,137.68,9116.0,122.862,123.0228,122.8351,123.0228,9116.0
2021-09-07 14:40:00,137.67,137.72,137.63,137.72,9659.0,123.0139,123.0585,122.9781,123.0585,9659.0
2021-09-07 14:45:00,137.72,137.8,137.67,137.67,14723.0,123.0585,123.13,123.0139,123.0139,14723.0
2021-09-07 14:50:00,137.64,137.73,137.63,137.68,15037.0,122.9871,123.0675,122.9781,123.0228,15037.0
2021-09-07 14:55:00,137.68,137.74,137.65,137.67,23500.0,123.0228,123.0764,122.996,123.0139,23500.0
2021-09-07 15:00:00,137.63,137.64,137.56,137.61,12580.0,122.9781,122.9871,122.9156,122.9602,12580.0
2021-09-07 15:05:00,137.6,137.62,137.52,137.55,11514.0,122.9513,122.9692,122.8798,122.9066,11514.0
2021-09-07 15:10:00,137.55,137.73,137.55,137.68,22435.0,122.9066,123.0675,122.9066,123.0228,22435.0
2021-09-07 15:15:00,137.68,137.7,137.59,137.63,16764.0,123.0228,123.0407,122.9424,122.9781,16764.0
2021-09-07 15:20:00,137.62,137.62,137.44,137.49,16743.0,122.9692,122.9692,122.8083,122.853,16743.0
2021-09-07 15:25:00,137.48,137.64,137.46,137.64,15141.0,122.8441,122.9871,122.8262,122.9871,15141.0
2021-09-07 15:30:00,137.61,137.62,137.28,137.45,22815.0,122.9602,122.9692,122.6654,122.8173,22815.0
2021-09-07 15:35:00,137.46,137.66,137.46,137.56,33902.0,122.8262,123.0049,122.8262,122.9156,33902.0
2021-09-07 15:40:00,137.56,137.71,137.56,137.69,60717.0,122.9156,123.0496,122.9156,123.0317,60717.0
2021-09-07 15:45:00,137.68,137.73,137.61,137.64,59118.0,123.0228,123.0675,122.9602,122.9871,59118.0
2021-09-07 15:50:00,137.64,137.73,137.58,137.69,88045.0,122.9871,123.0675,122.9334,123.0317,88045.0
2021-09-07 15:55:00,137.67,137.71,137.6,137.63,192014.0,123.0139,123.0496,122.9513,122.9781,192014.0
2021-09-08 09:30:00,137.22,137.63,136.87,137.15,42373.0,122.6118,122.9781,122.299,122.5492,42373.0
2021-09-08 09:35:00,137.18,137.54,137.16,137.53,37094.0,122.576,122.8977,122.5582,122.8888,37094.0
2021-09-08 09:40:00,137.56,137.93,137.51,137.82,12921.0,122.9156,123.2462,122.8709,123.1479,12921.0
2021-09-08 09:45:00,137.8,138.17,137.7,138.08,15700.0,123.13,123.4606,123.0407,123.3802,15700.0
2021-09-08 09:50:00,138.1,138.21,137.89,137.89,12818.0,123.3981,123.4964,123.2104,123.2104,12818.0
2021-09-08 09:55:00,137.9,138.12,137.89,138.04,25561.0,123.2194,123.416,123.2104,123.3445,25561.0
2021-09-08 10:00:00,138.06,138.65,138.06,138.53,26682.0,123.3623,123.8895,123.3623,123.7823,26682.0
2021-09-08 10:05:00,138.54,138.81,138.54,138.57,12183.0,123.7912,124.0325,123.7912,123.818,12183.0
2021-09-08 10:10:00,138.56,138.73,138.33,138.39,9896.0,123.8091,123.961,123.6036,123.6572,9896.0
2021-09-08 10:15:00,138.43,138.52,138.28,138.28,10651.0,123.6929,123.7734,123.5589,123.5589,10651.0
2021-09-08 10:20:00,138.32,138.51,138.03,138.09,11823.0,123.5947,123.7644,123.3355,123.3891,11823.0
2021-09-08 10:25:00,138.08,138.56,138.03,138.56,16144.0,123.3802,123.8091,123.3355,123.8091,16144.0
2021-09-08 10:30:00,138.55,138.55,138.22,138.3,6842.0,123.8002,123.8002,123.5053,123.5768,6842.0
2021-09-08 10:35:00,138.33,138.53,138.18,138.39,9475.0,123.6036,123.7823,123.4696,123.6572,9475.0
2021-09-08 10:40:00,138.4,138.49,138.29,138.33,9886.0,123.6661,123.7466,123.5679,123.6036,9886.0
2021-09-08 10:45:00,138.34,138.64,138.27,138.58,14263.0,123.6125,123.8806,123.55,123.827,14263.0
2021-09-08 10:50:00,138.52,138.67,138.47,138.67,8420.0,123.7734,123.9074,123.7287,123.9074,8420.0
2021-09-08 10:55:00,138.66,139.13,138.66,139.13,17266.0,123.8985,124.3184,123.8985,124.3184,17266.0
2021-09-08 11:00:00,139.15,139.46,139.15,139.46,15550.0,124.3363,124.6133,124.3363,124.6133,15550.0
2021-09-08 11:05:00,139.42,139.6,139.05,139.14,24696.0,124.5776,124.7384,124.2469,124.3274,24696.0
2021-09-08 11:10:00,139.1,139.19,138.87,139.06,12293.0,124.2916,124.372,124.0861,124.2559,12293.0
2021-09-08 11:15:00,139.03,139.07,138.87,138.93,9528.0,124.2291,124.2648,124.0861,124.1397,9528.0
2021-09-08 11:20:00,138.93,139.04,138.74,138.79,6328.0,124.1397,124.238,123.9699,124.0146,6328.0
2021-09-08 11:25:00,138.79,138.9,138.7,138.86,20423.0,124.0146,124.1129,123.9342,124.0772,20423.0
2021-09-08 11:30:00,138.86,138.9,138.68,138.7,10088.0,124.0772,124.1129,123.9163,123.9342,10088.0
2021-09-08 11:35:00,138.68,138.74,138.6,138.68,7628.0,123.9163,123.9699,123.8449,123.9163,7628.0
2021-09-08 11:40:00,138.65,138.65,138.49,138.56,7356.0,123.8895,123.8895,123.7466,123.8091,7356.0
2021-09-08 11:45:00,138.57,138.61,138.39,138.4,15633.0,123.818,123.8538,123.6572,123.6661,15633.0
2021-09-08 11:50:00,138.41,138.57,138.39,138.5,9405.0,123.6751,123.818,123.6572,123.7555,9405.0
2021-09-08 11:55:00,138.48,138.48,138.4,138.4,5693.0,123.7376,123.7376,123.6661,123.6661,5693.0
2021-09-08 12:00:00,138.37,138.59,138.37,138.56,9560.0,123.6393,123.8359,123.6393,123.8091,9560.0
2021-09-08 12:05:00,138.53,138.68,138.52,138.65,9317.0,123.7823,123.9163,123.7734,123.8895,9317.0
2021-09-08 12:10:00,138.65,138.68,138.6,138.68,5329.0,123.8895,123.9163,123.8449,123.9163,5329.0
2021-09-08 12:15:00,138.72,138.77,138.7,138.74,13974.0,123.9521,123.9968,123.9342,123.9699,13974.0
2021-09-08 12:20:00,138.76,138.76,138.59,138.66,10482.0,123.9878,123.9878,123.8359,123.8985,10482.0
2021-09-08 12:25:00,138.65,138.65,138.49,138.49,6081.0,123.8895,123.8895,123.7466,123.7466,6081.0
2021-09-08 12:30:00,138.52,138.61,138.52,138.53,5871.0,123.7734,123.8538,123.7734,123.7823,5871.0
2021-09-08 12:35:00,138.52,138.56,138.42,138.45,5588.0,123.7734,123.8091,123.684,123.7108,5588.0
2021-09-08 12:40:00,138.45,138.61,138.45,138.61,8955.0,123.7108,123.8538,123.7108,123.8538,8955.0
2021-09-08 12:45:00,138.59,138.73,138.59,138.69,6602.0,123.8359,123.961,123.8359,123.9253,6602.0
2021-09-08 12:50:00,138.7,138.82,138.6,138.6,8585.0,123.9342,124.0414,123.8449,123.8449,8585.0
2021-09-08 12:55:00,138.64,138.68,138.49,138.51,7763.0,123.8806,123.9163,123.7466,123.7644,7763.0
2021-09-08 13:00:00,138.53,138.56,138.47,138.47,5966.0,123.7823,123.8091,123.7287,123.7287,5966.0
2021-09-08 13:05:00,138.47,138.59,138.41,138.41,31067.0,123.7287,123.8359,123.6751,123.6751,31067.0
2021-09-08 13:10:00,138.38,138.45,138.33,138.4,5005.0,123.6483,123.7108,123.6036,123.6661,5005.0
2021-09-08 13:15:00,138.44,138.46,138.39,138.46,6097.0,123.7019,123.7198,123.6572,123.7198,6097.0
2021-09-08 13:20:00,138.44,138.49,138.41,138.43,6663.0,123.7019,123.7466,123.6751,123.6929,6663.0
2021-09-08 13:25:00,138.44,138.47,138.37,138.39,5915.0,123.7019,123.7287,123.6393,123.6572,5915.0
2021-09-08 13:30:00,138.39,138.42,138.32,138.34,9797.0,123.6572,123.684,123.5947,123.6125,9797.0
2021-09-08 13:35:00,138.36,138.41,138.3,138.33,7148.0,123.6304,123.6751,123.5768,123.6036,7148.0
2021-09-08 13:40:00,138.35,138.43,138.35,138.37,8187.0,123.6215,123.6929,123.6215,123.6393,8187.0
2021-09-08 13:45:00,138.37,138.4,138.34,138.39,8907.0,123.6393,123.6661,123.6125,123.6572,8907.0
2021-09-08 13:50:00,138.39,138.39,138.26,138.34,10933.0,123.6572,123.6572,123.541,123.6125,10933.0
2021-09-08 13:55:00,138.34,138.36,138.28,138.32,7316.0,123.6125,123.6304,123.5589,123.5947,7316.0
2021-09-08 14:00:00,138.34,138.42,138.25,138.31,9821.0,123.6125,123.684,123.5321,123.5857,9821.0
2021-09-08 14:05:00,138.3,138.33,138.19,138.23,6653.0,123.5768,123.6036,123.4785,123.5142,6653.0
2021-09-08 14:10:00,138.27,138.28,138.19,138.21,8224.0,123.55,123.5589,123.4785,123.4964,8224.0
2021-09-08 14:15:00,138.24,138.3,138.2,138.23,6151.0,123.5232,123.5768,123.4874,123.5142,6151.0
2021-09-08 14:20:00,138.27,138.31,138.25,138.27,7103.0,123.55,123.5857,123.5321,123.55,7103.0
2021-09-08 14:25:00,138.26,138.29,138.23,138.23,6370.0,123.541,123.5679,123.5142,123.5142,6370.0
2021-09-08 14:30:00,138.23,138.24,138.15,138.17,6598.0,123.5142,123.5232,123.4428,123.4606,6598.0
2021-09-08 14:35:00,138.18,138.19,137.98,138.03,11413.0,123.4696,123.4785,123.2909,123.3355,11413.0
2021-09-08 14:40:00,138.04,138.08,137.92,138.07,8874.0,123.3445,123.3802,123.2372,123.3713,8874.0
2021-09-08 14:45:00,138.08,138.18,138.05,138.16,6255.0,123.3802,123.4696,123.3534,123.4517,6255.0
2021-09-08 14:50:00,138.14,138.24,138.12,138.2,10840.0,123.4338,123.5232,123.416,123.4874,10840.0
2021-09-08 14:55:00,138.18,138.25,138.16,138.23,7782.0,123.4696,123.5321,123.4517,123.5142,7782.0
2021-09-08 15:00:00,138.21,138.3,138.2,138.26,9593.0,123.4964,123.5768,123.4874,123.541,9593.0
2021-09-08 15:05:00,138.26,138.32,138.17,138.19,10003.0,123.541,123.5947,123.4606,123.4785,10003.0
2021-09-08 15:10:00,138.19,138.25,138.13,138.23,12702.0,123.4785,123.5321,123.4249,123.5142,12702.0
2021-09-08 15:15:00,138.24,138.31,138.22,138.3,11805.0,123.5232,123.5857,123.5053,123.5768,11805.0
2021-09-08 15:20:00,138.28,138.32,138.24,138.31,8974.0,123.5589,123.5947,123.5232,123.5857,8974.0
2021-09-08 15:25:00,138.34,138.36,138.17,138.23,17363.0,123.6125,123.6304,123.4606,123.5142,17363.0
2021-09-08 15:30:00,138.21,138.25,138.06,138.06,15671.0,123.4964,123.5321,123.3623,123.3623,15671.0
2021-09-08 15:35:00,138.05,138.19,138.03,138.17,17191.0,123.3534,123.4785,123.3355,123.4606,17191.0
2021-09-08 15:40:00,138.17,138.37,138.16,138.35,18565.0,123.4606,123.6393,123.4517,123.6215,18565.0
2021-09-08 15:45:00,138.34,138.44,138.19,138.19,25022.0,123.6125,123.7019,123.4785,123.4785,25022.0
2021-09-08 15:50:00,138.21,138.49,138.21,138.35,42554.0,123.4964,123.7466,123.4964,123.6215,42554.0
2021-09-08 15:55:00,138.34,138.6,138.34,138.55,121366.0,123.6125,123.8449,123.6125,123.8002,121366.0
2021-09-09 09:30:00,137.6,138.0,136.48,136.7,55551.0,122.9513,123.3087,121.9505,122.1471,55551.0
2021-09-09 09:35:00,136.8,137.27,136.8,137.27,20663.0,122.2365,122.6564,122.2365,122.6564,20663.0
2021-09-09 09:40:00,137.26,137.42,137.02,137.1,17277.0,122.6475,122.7905,122.4331,122.5045,17277.0
2021-09-09 09:45:00,137.12,137.25,136.84,137.09,22477.0,122.5224,122.6386,122.2722,122.4956,22477.0
2021-09-09 09:50:00,137.1,137.56,137.09,137.31,16178.0,122.5045,122.9156,122.4956,122.6922,16178.0
2021-09-09 09:55:00,137.31,137.34,137.09,137.2,26949.0,122.6922,122.719,122.4956,122.5939,26949.0
2021-09-09 10:00:00,137.24,137.37,136.97,137.25,21006.0,122.6296,122.7458,122.3884,122.6386,21006.0
2021-09-09 10:05:00,137.26,137.31,137.15,137.28,23116.0,122.6475,122.6922,122.5492,122.6654,23116.0
2021-09-09 10:10:00,137.31,137.59,137.22,137.29,14990.0,122.6922,122.9424,122.6118,122.6743,14990.0
2021-09-09 10:15:00,137.35,137.48,137.25,137.3,14344.0,122.7279,122.8441,122.6386,122.6832,14344.0
2021-09-09 10:20:00,137.27,137.27,137.09,137.12,9945.0,122.6564,122.6564,122.4956,122.5224,9945.0
2021-09-09 10:25:00,137.12,137.29,136.99,136.99,15029.0,122.5224,122.6743,122.4062,122.4062,15029.0
2021-09-09 10:30:00,137.01,137.33,137.01,137.1,15302.0,122.4241,122.7101,122.4241,122.5045,15302.0
2021-09-09 10:35:00,137.12,137.2,137.0,137.05,9397.0,122.5224,122.5939,122.4152,122.4599,9397.0
2021-09-09 10:40:00,137.05,137.11,136.77,136.86,14644.0,122.4599,122.5135,122.2097,122.2901,14644.0
2021-09-09 10:45:00,136.86,136.98,136.77,136.96,13648.0,122.2901,122.3973,122.2097,122.3794,13648.0
2021-09-09 10:50:00,136.98,137.07,136.73,136.74,15758.0,122.3973,122.4777,122.1739,122.1829,15758.0
2021-09-09 10:55:00,136.75,136.78,136.64,136.72,16327.0,122.1918,122.2186,122.0935,122.165,16327.0
2021-09-09 11:00:00,136.67,136.78,136.63,136.69,21016.0,122.1203,122.2186,122.0846,122.1382,21016.0
2021-09-09 11:05:00,136.73,136.74,136.55,136.58,12958.0,122.1739,122.1829,122.0131,122.0399,12958.0
2021-09-09 11:10:00,136.59,136.71,136.56,136.62,9586.0,122.0488,122.1561,122.022,122.0756,9586.0
2021-09-09 11:15:00,136.61,136.63,136.49,136.62,13119.0,122.0667,122.0846,121.9595,122.0756,13119.0
2021-09-09 11:20:00,136.63,136.91,136.63,136.88,10751.0,122.0846,122.3348,122.0846,122.308,10751.0
2021-09-09 11:25:00,136.88,136.88,136.7,136.7,6870.0,122.308,122.308,122.1471,122.1471,6870.0
2021-09-09 11:30:00,136.73,136.74,136.59,136.64,10024.0,122.1739,122.1829,122.0488,122.0935,10024.0
2021-09-09 11:35:00,136.64,136.72,136.58,136.69,12604.0,122.0935,122.165,122.0399,122.1382,12604.0
2021-09-09 11:40:00,136.7,136.83,136.62,136.63,8488.0,122.1471,122.2633,122.0756,122.0846,8488.0
2021-09-09 11:45:00,136.61,136.81,136.61,136.81,7769.0,122.0667,122.2454,122.0667,122.2454,7769.0
2021-09-09 11:50:00,136.83,136.88,136.63,136.81,9422.0,122.2633,122.308,122.0846,122.2454,9422.0
2021-09-09 11:55:00,136.78,136.79,136.69,136.69,6112.0,122.2186,122.2275,122.1382,122.1382,6112.0
2021-09-09 12:00:00,136.68,136.68,136.56,136.56,9598.0,122.1293,122.1293,122.022,122.022,9598.0
2021-09-09 12:05:00,136.57,136.65,136.55,136.62,6833.0,122.031,122.1024,122.0131,122.0756,6833.0
2021-09-09 12:10:00,136.68,136.69,136.51,136.6,9825.0,122.1293,122.1382,121.9773,122.0578,9825.0
2021-09-09 12:15:00,136.59,136.59,136.43,136.48,12657.0,122.0488,122.0488,121.9059,121.9505,12657.0
2021-09-09 12:20:00,136.46,136.53,136.42,136.52,8950.0,121.9327,121.9952,121.8969,121.9863,8950.0
2021-09-09 12:25:00,136.53,136.54,136.41,136.41,11235.0,121.9952,122.0042,121.888,121.888,11235.0
2021-09-09 12:30:00,136.42,136.42,136.22,136.23,21962.0,121.8969,121.8969,121.7182,121.7272,21962.0
2021-09-09 12:35:00,136.21,136.34,136.21,136.33,6239.0,121.7093,121.8254,121.7093,121.8165,6239.0
2021-09-09 12:40:00,136.31,136.43,136.25,136.43,14801.0,121.7986,121.9059,121.745,121.9059,14801.0
2021-09-09 12:45:00,136.45,136.63,136.45,136.54,6011.0,121.9237,122.0846,121.9237,122.0042,6011.0
2021-09-09 12:50:00,136.54,136.54,136.24,136.28,11681.0,122.0042,122.0042,121.7361,121.7718,11681.0
2021-09-09 12:55:00,136.28,136.29,135.94,135.94,15686.0,121.7718,121.7808,121.468,121.468,15686.0
2021-09-09 13:00:00,135.95,136.24,135.92,136.24,27392.0,121.477,121.7361,121.4502,121.7361,27392.0
2021-09-09 13:05:00,136.24,136.26,136.13,136.15,10330.0,121.7361,121.754,121.6378,121.6557,10330.0
2021-09-09 13:10:00,136.14,136.18,136.12,136.17,8738.0,121.6467,121.6825,121.6289,121.6735,8738.0
2021-09-09 13:15:00,136.17,136.24,136.17,136.2,6950.0,121.6735,121.7361,121.6735,121.7004,6950.0
2021-09-09 13:20:00,136.2,136.22,135.96,136.08,10067.0,121.7004,121.7182,121.4859,121.5931,10067.0
2021-09-09 13:25:00,136.12,136.15,135.97,135.98,7724.0,121.6289,121.6557,121.4948,121.5038,7724.0
2021-09-09 13:30:00,135.96,135.96,135.64,135.7,14863.0,121.4859,121.4859,121.2,121.2536,14863.0
2021-09-09 13:35:00,135.72,135.97,135.72,135.83,64915.0,121.2715,121.4948,121.2715,121.3697,64915.0
2021-09-09 13:40:00,135.82,136.03,135.81,136.0,7402.0,121.3608,121.5484,121.3519,121.5216,7402.0
2021-09-09 13:45:00,135.99,135.99,135.79,135.82,9626.0,121.5127,121.5127,121.334,121.3608,9626.0
2021-09-09 13:50:00,135.82,135.89,135.79,135.82,13194.0,121.3608,121.4234,121.334,121.3608,13194.0
2021-09-09 13:55:00,135.85,135.87,135.73,135.73,8182.0,121.3876,121.4055,121.2804,121.2804,8182.0
2021-09-09 14:00:00,135.72,135.74,135.52,135.56,8350.0,121.2715,121.2893,121.0927,121.1285,8350.0
2021-09-09 14:05:00,135.56,135.77,135.56,135.77,7592.0,121.1285,121.3161,121.1285,121.3161,7592.0
2021-09-09 14:10:00,135.75,135.78,135.69,135.74,12051.0,121.2983,121.3251,121.2446,121.2893,12051.0
2021-09-09 14:15:00,135.74,135.89,135.73,135.79,7667.0,121.2893,121.4234,121.2804,121.334,7667.0
2021-09-09 14:20:00,135.77,135.87,135.75,135.76,19048.0,121.3161,121.4055,121.2983,121.3072,19048.0
2021-09-09 14:25:00,135.78,135.78,135.61,135.62,7897.0,121.3251,121.3251,121.1732,121.1821,7897.0
2021-09-09 14:30:00,135.56,135.62,135.55,135.59,10642.0,121.1285,121.1821,121.1195,121.1553,10642.0
2021-09-09 14:35:00,135.61,135.67,135.56,135.61,9978.0,121.1732,121.2268,121.1285,121.1732,9978.0
2021-09-09 14:40:00,135.62,135.64,135.57,135.59,6290.0,121.1821,121.2,121.1374,121.1553,6290.0
2021-09-09 14:45:00,135.59,135.67,135.56,135.63,10601.0,121.1553,121.2268,121.1285,121.191,10601.0
2021-09-09 14:50:00,135.65,135.84,135.65,135.76,10603.0,121.2089,121.3787,121.2089,121.3072,10603.0
2021-09-09 14:55:00,135.73,135.78,135.6,135.6,12403.0,121.2804,121.3251,121.1642,121.1642,12403.0
2021-09-09 15:00:00,135.63,135.67,135.6,135.64,17514.0,121.191,121.2268,121.1642,121.2,17514.0
2021-09-09 15:05:00,135.64,135.77,135.64,135.77,12400.0,121.2,121.3161,121.2,121.3161,12400.0
2021-09-09 15:10:00,135.77,135.85,135.68,135.69,8321.0,121.3161,121.3876,121.2357,121.2446,8321.0
2021-09-09 15:15:00,135.68,135.72,135.59,135.59,9223.0,121.2357,121.2715,121.1553,121.1553,9223.0
2021-09-09 15:20:00,135.56,135.61,135.47,135.5,17094.0,121.1285,121.1732,121.0481,121.0749,17094.0
2021-09-09 15:25:00,135.48,135.59,135.43,135.47,20369.0,121.057,121.1553,121.0123,121.0481,20369.0
2021-09-09 15:30:00,135.36,135.38,135.04,135.07,19083.0,120.9498,120.9676,120.6638,120.6906,19083.0
2021-09-09 15:35:00,135.05,135.11,134.97,135.03,24207.0,120.6728,120.7264,120.6013,120.6549,24207.0
2021-09-09 15:40:00,135.05,135.06,134.84,134.85,22679.0,120.6728,120.6817,120.4851,120.4941,22679.0
2021-09-09 15:45:00,134.83,134.91,134.75,134.83,35951.0,120.4762,120.5477,120.4047,120.4762,35951.0
2021-09-09 15:50:00,134.82,134.83,134.69,134.73,57306.0,120.4673,120.4762,120.3511,120.3868,57306.0
2021-09-09 15:55:00,134.7,134.9,134.68,134.75,141608.0,120.36,120.5387,120.3422,120.4047,141608.0
2021-09-10 09:30:00,135.13,135.34,134.61,134.8,39523.0,120.7443,120.9319,120.2796,120.4494,39523.0
2021-09-10 09:35:00,134.76,134.97,134.6,134.82,13303.0,120.4137,120.6013,120.2707,120.4673,13303.0
2021-09-10 09:40:00,134.83,134.9,134.5,134.57,11468.0,120.4762,120.5387,120.1813,120.2439,11468.0
2021-09-10 09:45:00,134.5,134.51,133.88,133.9,18044.0,120.1813,120.1903,119.6273,119.6452,18044.0
2021-09-10 09:50:00,133.83,134.06,133.63,133.97,12439.0,119.5827,119.7882,119.4039,119.7078,12439.0
2021-09-10 09:55:00,133.94,134.07,133.74,133.83,5055.0,119.6809,119.7971,119.5022,119.5827,5055.0
2021-09-10 10:00:00,133.81,134.05,133.66,133.9,17077.0,119.5648,119.7792,119.4308,119.6452,17077.0
2021-09-10 10:05:00,133.97,134.16,133.83,133.97,17015.0,119.7078,119.8775,119.5827,119.7078,17015.0
2021-09-10 10:10:00,133.96,133.98,133.73,133.87,21670.0,119.6988,119.7167,119.4933,119.6184,21670.0
2021-09-10 10:15:00,133.89,134.19,133.82,133.96,12666.0,119.6363,119.9043,119.5737,119.6988,12666.0
2021-09-10 10:20:00,133.97,134.25,133.95,134.25,13203.0,119.7078,119.9579,119.6899,119.9579,13203.0
2021-09-10 10:25:00,134.19,134.3,134.08,134.12,11833.0,119.9043,120.0026,119.806,119.8418,11833.0
2021-09-10 10:30:00,134.11,134.37,133.81,134.36,13007.0,119.8328,120.0652,119.5648,120.0562,13007.0
2021-09-10 10:35:00,134.37,134.58,134.24,134.27,8877.0,120.0652,120.2528,119.949,119.9758,8877.0
2021-09-10 10:40:00,134.27,134.29,133.96,133.96,6431.0,119.9758,119.9937,119.6988,119.6988,6431.0
2021-09-10 10:45:00,133.92,133.92,133.65,133.74,12375.0,119.6631,119.6631,119.4218,119.5022,12375.0
2021-09-10 10:50:00,133.76,133.91,133.64,133.82,8755.0,119.5201,119.6541,119.4129,119.5737,8755.0
2021-09-10 10:55:00,133.77,134.12,133.72,134.12,10024.0,119.529,119.8418,119.4844,119.8418,10024.0
2021-09-10 11:00:00,134.14,134.23,134.01,134.22,9825.0,119.8597,119.9401,119.7435,119.9311,9825.0
2021-09-10 11:05:00,134.23,134.26,134.07,134.25,8782.0,119.9401,119.9669,119.7971,119.9579,8782.0
2021-09-10 11:10:00,134.28,134.42,134.28,134.39,7982.0,119.9848,120.1098,119.9848,120.083,7982.0
2021-09-10 11:15:00,134.41,134.55,134.35,134.4,12849.0,120.1009,120.226,120.0473,120.092,12849.0
2021-09-10 11:20:00,134.45,134.52,134.38,134.43,14006.0,120.1367,120.1992,120.0741,120.1188,14006.0
2021-09-10 11:25:00,134.43,134.48,134.25,134.25,6743.0,120.1188,120.1635,119.9579,119.9579,6743.0
2021-09-10 11:30:00,134.3,134.36,134.22,134.22,5944.0,120.0026,120.0562,119.9311,119.9311,5944.0
2021-09-10 11:35:00,134.16,134.33,134.16,134.31,5193.0,119.8775,120.0294,119.8775,120.0116,5193.0
2021-09-10 11:40:00,134.25,134.3,134.18,134.3,6746.0,119.9579,120.0026,119.8954,120.0026,6746.0
2021-09-10 11:45:00,134.31,134.45,134.28,134.31,11560.0,120.0116,120.1367,119.9848,120.0116,11560.0
2021-09-10 11:50:00,134.33,134.45,134.19,134.26,14979.0,120.0294,120.1367,119.9043,119.9669,14979.0
2021-09-10 11:55:00,134.26,134.38,134.26,134.33,6378.0,119.9669,120.0741,119.9669,120.0294,6378.0
2021-09-10 12:00:00,134.36,134.56,134.34,134.51,13081.0,120.0562,120.2349,120.0384,120.1903,13081.0
2021-09-10 12:05:00,134.55,134.8,134.55,134.77,5301.0,120.226,120.4494,120.226,120.4226,5301.0
2021-09-10 12:10:00,134.79,134.84,134.69,134.84,31502.0,120.4405,120.4851,120.3511,120.4851,31502.0
2021-09-10 12:15:00,134.86,134.9,134.82,134.84,14608.0,120.503,120.5387,120.4673,120.4851,14608.0
2021-09-10 12:20:00,134.84,134.85,134.79,134.79,4798.0,120.4851,120.4941,120.4405,120.4405,4798.0
2021-09-10 12:25:00,134.81,134.88,134.54,134.57,11134.0,120.4583,120.5209,120.2171,120.2439,11134.0
2021-09-10 12:30:00,134.59,134.59,134.52,134.57,3482.0,120.2617,120.2617,120.1992,120.2439,3482.0
2021-09-10 12:35:00,134.58,134.69,134.57,134.57,14109.0,120.2528,120.3511,120.2439,120.2439,14109.0
2021-09-10 12:40:00,134.55,134.55,134.46,134.47,7702.0,120.226,120.226,120.1456,120.1545,7702.0
2021-09-10 12:45:00,134.46,134.51,134.38,134.38,6531.0,120.1456,120.1903,120.0741,120.0741,6531.0
2021-09-10 12:50:00,134.38,134.44,134.29,134.29,16070.0,120.0741,120.1277,119.9937,119.9937,16070.0
2021-09-10 12:55:00,134.37,134.37,134.27,134.31,9956.0,120.0652,120.0652,119.9758,120.0116,9956.0
2021-09-10 13:00:00,134.31,134.32,134.21,134.28,5352.0,120.0116,120.0205,119.9222,119.9848,5352.0
2021-09-10 13:05:00,134.27,134.35,134.25,134.34,8898.0,119.9758,120.0473,119.9579,120.0384,8898.0
2021-09-10 13:10:00,134.33,134.43,134.23,134.43,14778.0,120.0294,120.1188,119.9401,120.1188,14778.0
2021-09-10 13:15:00,134.44,134.48,134.36,134.48,4778.0,120.1277,120.1635,120.0562,120.1635,4778.0
2021-09-10 13:20:00,134.52,134.52,134.42,134.52,3810.0,120.1992,120.1992,120.1098,120.1992,3810.0
2021-09-10 13:25:00,134.53,134.64,134.53,134.58,5795.0,120.2081,120.3064,120.2081,120.2528,5795.0
2021-09-10 13:30:00,134.58,134.61,134.37,134.48,51801.0,120.2528,120.2796,120.0652,120.1635,51801.0
2021-09-10 13:35:00,134.49,134.51,134.42,134.49,9614.0,120.1724,120.1903,120.1098,120.1724,9614.0
2021-09-10 13:40:00,134.46,134.47,134.41,134.41,10552.0,120.1456,120.1545,120.1009,120.1009,10552.0
2021-09-10 13:45:00,134.43,134.49,134.37,134.4,5818.0,120.1188,120.1724,120.0652,120.092,5818.0
2021-09-10 13:50:00,134.35,134.42,134.32,134.35,5617.0,120.0473,120.1098,120.0205,120.0473,5617.0
2021-09-10 13:55:00,134.33,134.33,134.23,134.25,7152.0,120.0294,120.0294,119.9401,119.9579,7152.0
2021-09-10 14:00:00,134.24,134.32,134.24,134.3,7789.0,119.949,120.0205,119.949,120.0026,7789.0
2021-09-10 14:05:00,134.31,134.45,134.3,134.42,11452.0,120.0116,120.1367,120.0026,120.1098,11452.0
2021-09-10 14:10:00,134.41,134.41,134.31,134.33,6274.0,120.1009,120.1009,120.0116,120.0294,6274.0
2021-09-10 14:15:00,134.33,134.35,134.22,134.24,8908.0,120.0294,120.0473,119.9311,119.949,8908.0
2021-09-10 14:20:00,134.27,134.35,134.22,134.32,15120.0,119.9758,120.0473,119.9311,120.0205,15120.0
2021-09-10 14:25:00,134.35,134.4,134.31,134.38,7439.0,120.0473,120.092,120.0116,120.0741,7439.0
2021-09-10 14:30:00,134.38,134.41,134.35,134.39,11660.0,120.0741,120.1009,120.0473,120.083,11660.0
2021-09-10 14:35:00,134.39,134.49,134.38,134.49,13893.0,120.083,120.1724,120.0741,120.1724,13893.0
2021-09-10 14:40:00,134.5,134.62,134.5,134.61,11928.0,120.1813,120.2886,120.1813,120.2796,11928.0
2021-09-10 14:45:00,134.65,134.73,134.63,134.71,3408.0,120.3154,120.3868,120.2975,120.369,3408.0
2021-09-10 14:50:00,134.72,134.87,134.72,134.83,7203.0,120.3779,120.5119,120.3779,120.4762,7203.0
2021-09-10 14:55:00,134.83,134.94,134.78,134.78,11064.0,120.4762,120.5745,120.4315,120.4315,11064.0
2021-09-10 15:00:00,134.79,134.82,134.71,134.75,7975.0,120.4405,120.4673,120.369,120.4047,7975.0
2021-09-10 15:05:00,134.76,134.85,134.75,134.8,8878.0,120.4137,120.4941,120.4047,120.4494,8878.0
2021-09-10 15:10:00,134.81,134.83,134.69,134.81,9132.0,120.4583,120.4762,120.3511,120.4583,9132.0
2021-09-10 15:15:00,134.78,134.81,134.61,134.69,8181.0,120.4315,120.4583,120.2796,120.3511,8181.0
2021-09-10 15:20:00,134.73,134.73,134.56,134.59,9277.0,120.3868,120.3868,120.2349,120.2617,9277.0
2021-09-10 15:25:00,134.57,134.58,134.48,134.48,11234.0,120.2439,120.2528,120.1635,120.1635,11234.0
2021-09-10 15:30:00,134.51,134.53,134.36,134.37,14911.0,120.1903,120.2081,120.0562,120.0652,14911.0
2021-09-10 15:35:00,134.39,134.4,134.22,134.27,15589.0,120.083,120.092,119.9311,119.9758,15589.0
2021-09-10 15:40:00,134.28,134.33,134.17,134.2,16005.0,119.9848,120.0294,119.8865,119.9133,16005.0
2021-09-10 15:45:00,134.19,134.2,133.82,133.84,20880.0,119.9043,119.9133,119.5737,119.5916,20880.0
2021-09-10 15:50:00,133.85,133.89,133.63,133.87,31893.0,119.6005,119.6363,119.4039,119.6184,31893.0
2021-09-10 15:55:00,133.86,133.86,133.55,133.63,113162.0,119.6095,119.6095,119.3325,119.4039,113162.0
2021-09-13 09:30:00,134.77,134.95,134.29,134.29,32991.0,120.4226,120.5834,119.9937,119.9937,32991.0
2021-09-13 09:35:00,134.22,134.39,134.04,134.09,14085.0,119.9311,120.083,119.7703,119.815,14085.0
2021-09-13 09:40:00,134.16,134.47,133.93,134.44,38549.0,119.8775,120.1545,119.672,120.1277,38549.0
2021-09-13 09:45:00,134.47,134.49,133.86,134.37,11405.0,120.1545,120.1724,119.6095,120.0652,11405.0
2021-09-13 09:50:00,134.27,134.3,133.69,133.7,7608.0,119.9758,120.0026,119.4576,119.4665,7608.0
2021-09-13 09:55:00,133.7,134.18,133.68,134.15,11850.0,119.4665,119.8954,119.4486,119.8686,11850.0
2021-09-13 10:00:00,134.12,134.23,133.74,133.84,9782.0,119.8418,119.9401,119.5022,119.5916,9782.0
2021-09-13 10:05:00,133.72,133.99,133.66,133.99,7084.0,119.4844,119.7256,119.4308,119.7256,7084.0
2021-09-13 10:10:00,133.99,134.36,133.92,134.17,8157.0,119.7256,120.0562,119.6631,119.8865,8157.0
2021-09-13 10:15:00,134.14,134.16,133.74,133.74,10412.0,119.8597,119.8775,119.5022,119.5022,10412.0
2021-09-13 10:20:00,133.67,134.02,133.67,133.99,9528.0,119.4397,119.7524,119.4397,119.7256,9528.0
2021-09-13 10:25:00,133.95,133.99,133.76,133.99,6171.0,119.6899,119.7256,119.5201,119.7256,6171.0
2021-09-13 10:30:00,134.05,134.16,133.92,134.02,9095.0,119.7792,119.8775,119.6631,119.7524,9095.0
2021-09-13 10:35:00,134.0,134.18,133.92,133.92,7850.0,119.7346,119.8954,119.6631,119.6631,7850.0
2021-09-13 10:40:00,133.92,134.03,133.69,133.7,5520.0,119.6631,119.7614,119.4576,119.4665,5520.0
2021-09-13 10:45:00,133.78,134.18,133.76,134.1,9141.0,119.538,119.8954,119.5201,119.8239,9141.0
2021-09-13 10:50:00,134.08,134.4,134.06,134.34,6236.0,119.806,120.092,119.7882,120.0384,6236.0
2021-09-13 10:55:00,134.37,134.39,134.2,134.33,7119.0,120.0652,120.083,119.9133,120.0294,7119.0
2021-09-13 11:00:00,134.33,134.41,134.23,134.35,8051.0,120.0294,120.1009,119.9401,120.0473,8051.0
2021-09-13 11:05:00,134.36,134.36,134.17,134.17,7837.0,120.0562,120.0562,119.8865,119.8865,7837.0
2021-09-13 11:10:00,134.13,134.22,133.93,133.93,8128.0,119.8507,119.9311,119.672,119.672,8128.0
2021-09-13 11:15:00,133.84,133.96,133.84,133.95,7219.0,119.5916,119.6988,119.5916,119.6899,7219.0
2021-09-13 11:20:00,133.88,133.98,133.81,133.95,4066.0,119.6273,119.7167,119.5648,119.6899,4066.0
2021-09-13 11:25:00,133.89,134.09,133.87,134.09,7140.0,119.6363,119.815,119.6184,119.815,7140.0
2021-09-13 11:30:00,134.05,134.14,134.02,134.07,5779.0,119.7792,119.8597,119.7524,119.7971,5779.0
2021-09-13 11:35:00,134.04,134.17,133.97,134.17,9029.0,119.7703,119.8865,119.7078,119.8865,9029.0
2021-09-13 11:40:00,134.13,134.15,133.85,133.85,8615.0,119.8507,119.8686,119.6005,119.6005,8615.0
2021-09-13 11:45:00,133.87,134.14,133.87,134.13,9116.0,119.6184,119.8597,119.6184,119.8507,9116.0
2021-09-13 11:50:00,134.12,134.17,133.99,134.0,7991.0,119.8418,119.8865,119.7256,119.7346,7991.0
2021-09-13 11:55:00,134.02,134.02,133.93,133.93,4812.0,119.7524,119.7524,119.672,119.672,4812.0
2021-09-13 12:00:00,133.93,133.93,133.57,133.57,4324.0,119.672,119.672,119.3503,119.3503,4324.0
2021-09-13 12:05:00,133.6,133.6,133.35,133.35,8195.0,119.3771,119.3771,119.1538,119.1538,8195.0
2021-09-13 12:10:00,133.35,133.49,133.33,133.39,5900.0,119.1538,119.2789,119.1359,119.1895,5900.0
2021-09-13 12:15:00,133.36,133.55,133.33,133.36,9729.0,119.1627,119.3325,119.1359,119.1627,9729.0
2021-09-13 12:20:00,133.4,133.45,133.36,133.45,5428.0,119.1984,119.2431,119.1627,119.2431,5428.0
2021-09-13 12:25:00,133.44,133.47,133.28,133.37,5870.0,119.2342,119.261,119.0912,119.1716,5870.0
2021-09-13 12:30:00,133.37,133.45,133.37,133.42,4989.0,119.1716,119.2431,119.1716,119.2163,4989.0
2021-09-13 12:35:00,133.41,133.42,133.25,133.25,3224.0,119.2074,119.2163,119.0644,119.0644,3224.0
2021-09-13 12:40:00,133.23,133.29,133.2,133.23,6013.0,119.0465,119.1001,119.0197,119.0465,6013.0
2021-09-13 12:45:00,133.19,133.31,133.19,133.27,11652.0,119.0108,119.118,119.0108,119.0823,11652.0
2021-09-13 12:50:00,133.28,133.29,133.1,133.1,6384.0,119.0912,119.1001,118.9304,118.9304,6384.0
2021-09-13 12:55:00,133.08,133.1,133.02,133.07,7056.0,118.9125,118.9304,118.8589,118.9036,7056.0
2021-09-13 13:00:00,133.07,133.1,132.85,132.85,9066.0,118.9036,118.9304,118.707,118.707,9066.0
2021-09-13 13:05:00,132.86,132.93,132.77,132.78,15237.0,118.7159,118.7785,118.6355,118.6444,15237.0
2021-09-13 13:10:00,132.8,132.98,132.75,132.98,8432.0,118.6623,118.8231,118.6176,118.8231,8432.0
2021-09-13 13:15:00,132.93,133.1,132.93,132.99,5637.0,118.7785,118.9304,118.7785,118.8321,5637.0
2021-09-13 13:20:00,132.95,133.05,132.92,132.96,7447.0,118.7963,118.8857,118.7695,118.8053,7447.0
2021-09-13 13:25:00,132.96,133.09,132.91,132.98,9546.0,118.8053,118.9214,118.7606,118.8231,9546.0
2021-09-13 13:30:00,132.95,133.12,132.89,133.02,8686.0,118.7963,118.9482,118.7427,118.8589,8686.0
2021-09-13 13:35:00,133.03,133.19,133.0,133.14,7187.0,118.8678,119.0108,118.841,118.9661,7187.0
2021-09-13 13:40:00,133.12,133.24,133.1,133.19,9663.0,118.9482,119.0555,118.9304,119.0108,9663.0
2021-09-13 13:45:00,133.18,133.31,133.1,133.28,7642.0,119.0019,119.118,118.9304,119.0912,7642.0
2021-09-13 13:50:00,133.23,133.28,133.17,133.2,4135.0,119.0465,119.0912,118.9929,119.0197,4135.0
2021-09-13 13:55:00,133.12,133.27,133.12,133.25,6869.0,118.9482,119.0823,118.9482,119.0644,6869.0
2021-09-13 14:00:00,133.28,133.34,133.17,133.18,7191.0,119.0912,119.1448,118.9929,119.0019,7191.0
2021-09-13 14:05:00,133.16,133.16,133.0,133.0,11343.0,118.984,118.984,118.841,118.841,11343.0
2021-09-13 14:10:00,132.93,132.95,132.8,132.84,6877.0,118.7785,118.7963,118.6623,118.6981,6877.0
2021-09-13 14:15:00,132.85,132.94,132.82,132.92,8853.0,118.707,118.7874,118.6802,118.7695,8853.0
2021-09-13 14:20:00,132.89,132.99,132.81,132.81,13653.0,118.7427,118.8321,118.6712,118.6712,13653.0
2021-09-13 14:25:00,132.83,132.9,132.71,132.76,4835.0,118.6891,118.7517,118.5819,118.6266,4835.0
2021-09-13 14:30:00,132.73,132.82,132.71,132.76,10416.0,118.5998,118.6802,118.5819,118.6266,10416.0
2021-09-13 14:35:00,132.77,132.8,132.67,132.71,5108.0,118.6355,118.6623,118.5461,118.5819,5108.0
2021-09-13 14:40:00,132.71,132.96,132.67,132.93,8145.0,118.5819,118.8053,118.5461,118.7785,8145.0
2021-09-13 14:45:00,132.96,132.98,132.84,132.96,8868.0,118.8053,118.8231,118.6981,118.8053,8868.0
2021-09-13 14:50:00,132.98,132.98,132.87,132.93,7347.0,118.8231,118.8231,118.7249,118.7785,7347.0
2021-09-13 14:55:00,132.91,132.91,132.74,132.77,7324.0,118.7606,118.7606,118.6087,118.6355,7324.0
2021-09-13 15:00:00,132.76,132.76,132.61,132.68,11093.0,118.6266,118.6266,118.4925,118.5551,11093.0
2021-09-13 15:05:00,132.66,132.79,132.64,132.65,8662.0,118.5372,118.6534,118.5193,118.5283,8662.0
2021-09-13 15:10:00,132.67,132.88,132.65,132.87,11615.0,118.5461,118.7338,118.5283,118.7249,11615.0
2021-09-13 15:15:00,132.88,132.99,132.84,132.85,8902.0,118.7338,118.8321,118.6981,118.707,8902.0
2021-09-13 15:20:00,132.86,132.92,132.8,132.86,13793.0,118.7159,118.7695,118.6623,118.7159,13793.0
2021-09-13 15:25:00,132.85,133.06,132.81,133.04,13336.0,118.707,118.8946,118.6712,118.8768,13336.0
2021-09-13 15:30:00,133.02,133.22,132.96,133.22,16465.0,118.8589,119.0376,118.8053,119.0376,16465.0
2021-09-13 15:35:00,133.2,133.22,133.07,133.21,20094.0,119.0197,119.0376,118.9036,119.0287,20094.0
2021-09-13 15:40:00,133.18,133.18,132.88,132.89,17650.0,119.0019,119.0019,118.7338,118.7427,17650.0
2021-09-13 15:45:00,132.88,132.96,132.69,132.74,24708.0,118.7338,118.8053,118.564,118.6087,24708.0
2021-09-13 15:50:00,132.75,132.93,132.69,132.76,38640.0,118.6176,118.7785,118.564,118.6266,38640.0
2021-09-13 15:55:00,132.73,132.81,132.62,132.81,132523.0,118.5998,118.6712,118.5015,118.6712,132523.0
2021-09-14 09:30:00,133.25,133.51,132.66,133.22,39670.0,119.0644,119.2967,118.5372,119.0376,39670.0
2021-09-14 09:35:00,133.09,133.29,133.04,133.22,7463.0,118.9214,119.1001,118.8768,119.0376,7463.0
2021-09-14 09:40:00,133.16,133.67,133.02,133.54,30123.0,118.984,119.4397,118.8589,119.3235,30123.0
2021-09-14 09:45:00,133.5,133.5,133.15,133.2,4659.0,119.2878,119.2878,118.975,119.0197,4659.0
2021-09-14 09:50:00,133.17,133.22,132.83,132.89,24855.0,118.9929,119.0376,118.6891,118.7427,24855.0
2021-09-14 09:55:00,132.91,133.07,132.78,133.05,22047.0,118.7606,118.9036,118.6444,118.8857,22047.0
2021-09-14 10:00:00,133.03,133.39,132.91,132.97,28775.0,118.8678,119.1895,118.7606,118.8142,28775.0
2021-09-14 10:05:00,132.97,133.11,132.86,133.06,23670.0,118.8142,118.9393,118.7159,118.8946,23670.0
2021-09-14 10:10:00,133.06,133.18,132.85,133.15,24314.0,118.8946,119.0019,118.707,118.975,24314.0
2021-09-14 10:15:00,133.17,133.35,133.03,133.03,19698.0,118.9929,119.1538,118.8678,118.8678,19698.0
2021-09-14 10:20:00,133.05,133.05,132.78,132.94,24777.0,118.8857,118.8857,118.6444,118.7874,24777.0
2021-09-14 10:25:00,132.94,133.41,132.88,133.39,21375.0,118.7874,119.2074,118.7338,119.1895,21375.0
2021-09-14 10:30:00,133.33,133.66,133.33,133.65,12206.0,119.1359,119.4308,119.1359,119.4218,12206.0
2021-09-14 10:35:00,133.62,133.62,133.27,133.27,4166.0,119.395,119.395,119.0823,119.0823,4166.0
2021-09-14 10:40:00,133.27,133.48,133.13,133.29,26489.0,119.0823,119.2699,118.9572,119.1001,26489.0
2021-09-14 10:45:00,133.28,133.32,132.93,132.93,11398.0,119.0912,119.127,118.7785,118.7785,11398.0
2021-09-14 10:50:00,132.92,133.0,132.81,133.0,21413.0,118.7695,118.841,118.6712,118.841,21413.0
2021-09-14 10:55:00,132.98,133.15,132.89,132.89,8490.0,118.8231,118.975,118.7427,118.7427,8490.0
2021-09-14 11:00:00,132.94,133.14,132.91,132.94,16584.0,118.7874,118.9661,118.7606,118.7874,16584.0
2021-09-14 11:05:00,132.92,132.94,132.75,132.83,12073.0,118.7695,118.7874,118.6176,118.6891,12073.0
2021-09-14 11:10:00,132.81,132.92,132.78,132.85,7240.0,118.6712,118.7695,118.6444,118.707,7240.0
2021-09-14 11:15:00,132.84,132.92,132.79,132.89,6286.0,118.6981,118.7695,118.6534,118.7427,6286.0
2021-09-14 11:20:00,132.93,133.02,132.84,133.02,13511.0,118.7785,118.8589,118.6981,118.8589,13511.0
2021-09-14 11:25:00,133.02,133.03,132.94,132.99,7993.0,118.8589,118.8678,118.7874,118.8321,7993.0
2021-09-14 11:30:00,132.99,133.06,132.91,132.94,8323.0,118.8321,118.8946,118.7606,118.7874,8323.0
2021-09-14 11:35:00,133.01,133.12,132.98,132.98,5305.0,118.85,118.9482,118.8231,118.8231,5305.0
2021-09-14 11:40:00,133.03,133.05,132.92,132.94,8174.0,118.8678,118.8857,118.7695,118.7874,8174.0
2021-09-14 11:45:00,132.93,133.02,132.9,133.02,7972.0,118.7785,118.8589,118.7517,118.8589,7972.0
2021-09-14 11:50:00,132.99,132.99,132.81,132.81,4071.0,118.8321,118.8321,118.6712,118.6712,4071.0
2021-09-14 11:55:00,132.8,132.85,132.77,132.79,9216.0,118.6623,118.707,118.6355,118.6534,9216.0
2021-09-14 12:00:00,132.78,132.93,132.76,132.93,6708.0,118.6444,118.7785,118.6266,118.7785,6708.0
2021-09-14 12:05:00,132.9,132.93,132.84,132.84,11269.0,118.7517,118.7785,118.6981,118.6981,11269.0
2021-09-14 12:10:00,132.85,132.85,132.72,132.76,5365.0,118.707,118.707,118.5908,118.6266,5365.0
2021-09-14 12:15:00,132.76,132.78,132.66,132.67,5829.0,118.6266,118.6444,118.5372,118.5461,5829.0
2021-09-14 12:20:00,132.67,132.67,132.5,132.54,8575.0,118.5461,118.5461,118.3942,118.43,8575.0
2021-09-14 12:25:00,132.53,132.66,132.5,132.62,4187.0,118.4211,118.5372,118.3942,118.5015,4187.0
2021-09-14 12:30:00,132.61,132.61,132.47,132.59,5760.0,118.4925,118.4925,118.3674,118.4747,5760.0
2021-09-14 12:35:00,132.55,132.61,132.51,132.58,6019.0,118.4389,118.4925,118.4032,118.4657,6019.0
2021-09-14 12:40:00,132.58,132.59,132.45,132.48,5095.0,118.4657,118.4747,118.3496,118.3764,5095.0
2021-09-14 12:45:00,132.5,132.54,132.43,132.5,7859.0,118.3942,118.43,118.3317,118.3942,7859.0
2021-09-14 12:50:00,132.49,132.56,132.46,132.54,2859.0,118.3853,118.4479,118.3585,118.43,2859.0
2021-09-14 12:55:00,132.55,132.61,132.47,132.58,8038.0,118.4389,118.4925,118.3674,118.4657,8038.0
2021-09-14 13:00:00,132.55,132.65,132.55,132.59,3319.0,118.4389,118.5283,118.4389,118.4747,3319.0
2021-09-14 13:05:00,132.61,132.63,132.42,132.43,6408.0,118.4925,118.5104,118.3228,118.3317,6408.0
2021-09-14 13:10:00,132.42,132.58,132.42,132.56,5236.0,118.3228,118.4657,118.3228,118.4479,5236.0
2021-09-14 13:15:00,132.6,132.65,132.58,132.59,4724.0,118.4836,118.5283,118.4657,118.4747,4724.0
2021-09-14 13:20:00,132.58,132.6,132.46,132.49,6834.0,118.4657,118.4836,118.3585,118.3853,6834.0
2021-09-14 13:25:00,132.47,132.47,132.43,132.46,3536.0,118.3674,118.3674,118.3317,118.3585,3536.0
2021-09-14 13:30:00,132.43,132.43,132.25,132.25,4955.0,118.3317,118.3317,118.1709,118.1709,4955.0
2021-09-14 13:35:00,132.25,132.35,132.24,132.31,4558.0,118.1709,118.2602,118.1619,118.2245,4558.0
2021-09-14 13:40:00,132.28,132.42,132.24,132.42,13732.0,118.1977,118.3228,118.1619,118.3228,13732.0
2021-09-14 13:45:00,132.4,132.53,132.4,132.45,7257.0,118.3049,118.4211,118.3049,118.3496,7257.0
2021-09-14 13:50:00,132.42,132.55,132.38,132.54,4426.0,118.3228,118.4389,118.287,118.43,4426.0
2021-09-14 13:55:00,132.51,132.58,132.49,132.5,8853.0,118.4032,118.4657,118.3853,118.3942,8853.0
2021-09-14 14:00:00,132.53,132.55,132.45,132.51,5618.0,118.4211,118.4389,118.3496,118.4032,5618.0
2021-09-14 14:05:00,132.52,132.56,132.39,132.39,4178.0,118.4121,118.4479,118.296,118.296,4178.0
2021-09-14 14:10:00,132.36,132.38,132.28,132.29,5305.0,118.2692,118.287,118.1977,118.2066,5305.0
2021-09-14 14:15:00,132.3,132.33,132.15,132.16,8147.0,118.2155,118.2423,118.0815,118.0904,8147.0
2021-09-14 14:20:00,132.1,132.14,132.0,132.02,8926.0,118.0368,118.0726,117.9475,117.9653,8926.0
2021-09-14 14:25:00,132.03,132.07,131.95,131.96,14235.0,117.9743,118.01,117.9028,117.9117,14235.0
2021-09-14 14:30:00,131.93,131.98,131.88,131.9,5455.0,117.8849,117.9296,117.8403,117.8581,5455.0
2021-09-14 14:35:00,131.92,131.94,131.86,131.86,3960.0,117.876,117.8939,117.8224,117.8224,3960.0
2021-09-14 14:40:00,131.86,131.95,131.83,131.86,5663.0,117.8224,117.9028,117.7956,117.8224,5663.0
2021-09-14 14:45:00,131.86,131.91,131.8,131.82,6355.0,117.8224,117.8671,117.7688,117.7866,6355.0
2021-09-14 14:50:00,131.8,131.89,131.72,131.89,8620.0,117.7688,117.8492,117.6973,117.8492,8620.0
2021-09-14 14:55:00,131.89,132.0,131.85,131.98,6928.0,117.8492,117.9475,117.8134,117.9296,6928.0
2021-09-14 15:00:00,131.96,132.05,131.92,132.03,3972.0,117.9117,117.9922,117.876,117.9743,3972.0
2021-09-14 15:05:00,132.01,132.01,131.94,131.94,5692.0,117.9564,117.9564,117.8939,117.8939,5692.0
2021-09-14 15:10:00,131.94,132.08,131.82,132.05,8815.0,117.8939,118.019,117.7866,117.9922,8815.0
2021-09-14 15:15:00,132.08,132.11,131.96,132.03,9306.0,118.019,118.0458,117.9117,117.9743,9306.0
2021-09-14 15:20:00,132.04,132.19,132.0,132.1,7436.0,117.9832,118.1173,117.9475,118.0368,7436.0
2021-09-14 15:25:00,132.09,132.21,132.07,132.19,13895.0,118.0279,118.1351,118.01,118.1173,13895.0
2021-09-14 15:30:00,132.18,132.37,132.13,132.33,14604.0,118.1083,118.2781,118.0636,118.2423,14604.0
2021-09-14 15:35:00,132.29,132.45,132.18,132.45,11597.0,118.2066,118.3496,118.1083,118.3496,11597.0
2021-09-14 15:40:00,132.42,132.49,132.37,132.37,11797.0,118.3228,118.3853,118.2781,118.2781,11797.0
2021-09-14 15:45:00,132.38,132.45,132.21,132.24,19123.0,118.287,118.3496,118.1351,118.1619,19123.0
2021-09-14 15:50:00,132.34,132.53,132.23,132.5,34833.0,118.2513,118.4211,118.153,118.3942,34833.0
2021-09-14 15:55:00,132.47,132.56,132.32,132.55,103491.0,118.3674,118.4479,118.2334,118.4389,103491.0
2021-09-15 09:30:00,133.01,133.01,132.06,132.42,30745.0,118.85,118.85,118.0011,118.3228,30745.0
2021-09-15 09:35:00,132.35,132.47,132.14,132.14,12157.0,118.2602,118.3674,118.0726,118.0726,12157.0
2021-09-15 09:40:00,132.16,132.63,132.08,132.63,22799.0,118.0904,118.5104,118.019,118.5104,22799.0
2021-09-15 09:45:00,132.65,133.1,132.57,133.09,26773.0,118.5283,118.9304,118.4568,118.9214,26773.0
2021-09-15 09:50:00,133.07,133.11,132.71,132.91,19624.0,118.9036,118.9393,118.5819,118.7606,19624.0
2021-09-15 09:55:00,132.93,132.97,132.42,132.46,17481.0,118.7785,118.8142,118.3228,118.3585,17481.0
2021-09-15 10:00:00,132.49,132.78,132.38,132.68,15465.0,118.3853,118.6444,118.287,118.5551,15465.0
2021-09-15 10:05:00,132.61,132.73,132.47,132.69,11925.0,118.4925,118.5998,118.3674,118.564,11925.0
2021-09-15 10:10:00,132.69,132.79,132.61,132.73,11287.0,118.564,118.6534,118.4925,118.5998,11287.0
2021-09-15 10:15:00,132.68,133.04,132.58,133.03,12178.0,118.5551,118.8768,118.4657,118.8678,12178.0
2021-09-15 10:20:00,132.98,132.98,132.56,132.58,16255.0,118.8231,118.8231,118.4479,118.4657,16255.0
2021-09-15 10:25:00,132.62,132.62,132.31,132.49,15045.0,118.5015,118.5015,118.2245,118.3853,15045.0
2021-09-15 10:30:00,132.51,132.71,132.51,132.64,5881.0,118.4032,118.5819,118.4032,118.5193,5881.0
2021-09-15 10:35:00,132.68,132.84,132.67,132.68,15828.0,118.5551,118.6981,118.5461,118.5551,15828.0
2021-09-15 10:40:00,132.63,132.67,132.45,132.46,7110.0,118.5104,118.5461,118.3496,118.3585,7110.0
2021-09-15 10:45:00,132.51,132.51,132.41,132.46,14309.0,118.4032,118.4032,118.3138,118.3585,14309.0
2021-09-15 10:50:00,132.47,132.83,132.47,132.75,22985.0,118.3674,118.6891,118.3674,118.6176,22985.0
2021-09-15 10:55:00,132.7,132.93,132.7,132.93,8197.0,118.573,118.7785,118.573,118.7785,8197.0
2021-09-15 11:00:00,132.93,132.98,132.78,132.8,14076.0,118.7785,118.8231,118.6444,118.6623,14076.0
2021-09-15 11:05:00,132.81,133.06,132.74,132.86,123640.0,118.6712,118.8946,118.6087,118.7159,123640.0
2021-09-15 11:10:00,132.8,133.0,132.8,132.83,5957.0,118.6623,118.841,118.6623,118.6891,5957.0
2021-09-15 11:15:00,132.85,132.93,132.81,132.88,3767.0,118.707,118.7785,118.6712,118.7338,3767.0
2021-09-15 11:20:00,132.9,133.1,132.89,132.98,213915.0,118.7517,118.9304,118.7427,118.8231,213915.0
2021-09-15 11:25:00,133.03,133.43,133.03,133.34,13794.0,118.8678,119.2252,118.8678,119.1448,13794.0
2021-09-15 11:30:00,133.29,133.37,133.2,133.26,7937.0,119.1001,119.1716,119.0197,119.0733,7937.0
2021-09-15 11:35:00,133.25,133.44,133.18,133.37,6763.0,119.0644,119.2342,119.0019,119.1716,6763.0
2021-09-15 11:40:00,133.39,133.45,133.3,133.34,10531.0,119.1895,119.2431,119.1091,119.1448,10531.0
2021-09-15 11:45:00,133.37,133.45,133.33,133.42,4934.0,119.1716,119.2431,119.1359,119.2163,4934.0
2021-09-15 11:50:00,133.44,133.54,133.38,133.54,5299.0,119.2342,119.3235,119.1806,119.3235,5299.0
2021-09-15 11:55:00,133.5,133.56,133.47,133.54,5082.0,119.2878,119.3414,119.261,119.3235,5082.0
2021-09-15 12:00:00,133.54,133.6,133.51,133.6,6679.0,119.3235,119.3771,119.2967,119.3771,6679.0
2021-09-15 12:05:00,133.58,133.7,133.53,133.62,4465.0,119.3593,119.4665,119.3146,119.395,4465.0
2021-09-15 12:10:00,133.63,133.66,133.58,133.61,7773.0,119.4039,119.4308,119.3593,119.3861,7773.0
2021-09-15 12:15:00,133.63,133.81,133.63,133.73,8035.0,119.4039,119.5648,119.4039,119.4933,8035.0
2021-09-15 12:20:00,133.74,133.87,133.74,133.86,5202.0,119.5022,119.6184,119.5022,119.6095,5202.0
2021-09-15 12:25:00,133.83,133.88,133.79,133.8,5009.0,119.5827,119.6273,119.5469,119.5559,5009.0
2021-09-15 12:30:00,133.81,133.87,133.8,133.8,4207.0,119.5648,119.6184,119.5559,119.5559,4207.0
2021-09-15 12:35:00,133.79,133.93,133.79,133.93,6308.0,119.5469,119.672,119.5469,119.672,6308.0
2021-09-15 12:40:00,133.95,134.3,133.95,134.3,12247.0,119.6899,120.0026,119.6899,120.0026,12247.0
2021-09-15 12:45:00,134.25,134.26,133.96,133.99,5800.0,119.9579,119.9669,119.6988,119.7256,5800.0
2021-09-15 12:50:00,133.99,134.07,133.89,133.89,3288.0,119.7256,119.7971,119.6363,119.6363,3288.0
2021-09-15 12:55:00,133.93,133.97,133.86,133.92,3850.0,119.672,119.7078,119.6095,119.6631,3850.0
2021-09-15 13:00:00,133.91,134.01,133.88,134.01,5110.0,119.6541,119.7435,119.6273,119.7435,5110.0
2021-09-15 13:05:00,134.0,134.1,134.0,134.05,4858.0,119.7346,119.8239,119.7346,119.7792,4858.0
2021-09-15 13:10:00,134.07,134.24,134.07,134.22,8267.0,119.7971,119.949,119.7971,119.9311,8267.0
2021-09-15 13:15:00,134.23,134.24,134.1,134.13,7414.0,119.9401,119.949,119.8239,119.8507,7414.0
2021-09-15 13:20:00,134.16,134.24,134.15,134.21,8424.0,119.8775,119.949,119.8686,119.9222,8424.0
2021-09-15 13:25:00,134.23,134.23,134.02,134.03,8019.0,119.9401,119.9401,119.7524,119.7614,8019.0
2021-09-15 13:30:00,134.05,134.24,134.03,134.24,6925.0,119.7792,119.949,119.7614,119.949,6925.0
2021-09-15 13:35:00,134.2,134.2,133.9,133.9,3766.0,119.9133,119.9133,119.6452,119.6452,3766.0
2021-09-15 13:40:00,133.93,133.94,133.85,133.9,3704.0,119.672,119.6809,119.6005,119.6452,3704.0
2021-09-15 13:45:00,133.87,133.97,133.83,133.83,3984.0,119.6184,119.7078,119.5827,119.5827,3984.0
2021-09-15 13:50:00,133.84,133.85,133.74,133.78,4571.0,119.5916,119.6005,119.5022,119.538,4571.0
2021-09-15 13:55:00,133.78,133.78,133.59,133.59,2505.0,119.538,119.538,119.3682,119.3682,2505.0
2021-09-15 14:00:00,133.6,133.67,133.53,133.66,6821.0,119.3771,119.4397,119.3146,119.4308,6821.0
2021-09-15 14:05:00,133.68,133.75,133.61,133.61,6946.0,119.4486,119.5112,119.3861,119.3861,6946.0
2021-09-15 14:10:00,133.62,133.62,133.41,133.41,4561.0,119.395,119.395,119.2074,119.2074,4561.0
2021-09-15 14:15:00,133.41,133.49,133.34,133.36,14173.0,119.2074,119.2789,119.1448,119.1627,14173.0
2021-09-15 14:20:00,133.37,133.52,133.36,133.41,6778.0,119.1716,119.3057,119.1627,119.2074,6778.0
2021-09-15 14:25:00,133.44,133.57,133.4,133.42,6941.0,119.2342,119.3503,119.1984,119.2163,6941.0
2021-09-15 14:30:00,133.44,133.58,133.43,133.51,6246.0,119.2342,119.3593,119.2252,119.2967,6246.0
2021-09-15 14:35:00,133.5,133.56,133.4,133.42,4216.0,119.2878,119.3414,119.1984,119.2163,4216.0
2021-09-15 14:40:00,133.41,133.46,133.32,133.35,3990.0,119.2074,119.252,119.127,119.1538,3990.0
2021-09-15 14:45:00,133.35,133.49,133.35,133.49,6101.0,119.1538,119.2789,119.1538,119.2789,6101.0
2021-09-15 14:50:00,133.49,133.49,133.28,133.28,8292.0,119.2789,119.2789,119.0912,119.0912,8292.0
2021-09-15 14:55:00,133.3,133.33,133.27,133.31,10320.0,119.1091,119.1359,119.0823,119.118,10320.0
2021-09-15 15:00:00,133.33,133.41,133.31,133.35,5919.0,119.1359,119.2074,119.118,119.1538,5919.0
2021-09-15 15:05:00,133.35,133.36,133.16,133.24,7215.0,119.1538,119.1627,118.984,119.0555,7215.0
2021-09-15 15:10:00,133.22,133.22,133.12,133.14,7831.0,119.0376,119.0376,118.9482,118.9661,7831.0
2021-09-15 15:15:00,133.11,133.2,133.05,133.18,14432.0,118.9393,119.0197,118.8857,119.0019,14432.0
2021-09-15 15:20:00,133.2,133.28,133.06,133.28,8851.0,119.0197,119.0912,118.8946,119.0912,8851.0
2021-09-15 15:25:00,133.31,133.41,133.31,133.4,8741.0,119.118,119.2074,119.118,119.1984,8741.0
2021-09-15 15:30:00,133.35,133.61,133.34,133.54,13637.0,119.1538,119.3861,119.1448,119.3235,13637.0
2021-09-15 15:35:00,133.55,133.55,133.19,133.31,15045.0,119.3325,119.3325,119.0108,119.118,15045.0
2021-09-15 15:40:00,133.28,133.35,133.19,133.35,14715.0,119.0912,119.1538,119.0108,119.1538,14715.0
2021-09-15 15:45:00,133.35,133.38,133.22,133.24,24018.0,119.1538,119.1806,119.0376,119.0555,24018.0
2021-09-15 15:50:00,133.2,133.23,133.03,133.06,33323.0,119.0197,119.0465,118.8678,118.8946,33323.0
2021-09-15 15:55:00,133.06,133.33,133.02,133.33,92042.0,118.8946,119.1359,118.8589,119.1359,92042.0
2021-09-16 09:30:00,132.66,133.28,132.13,133.08,42156.0,119.1005,119.6571,118.6247,119.4776,42156.0
2021-09-16 09:35:00,133.15,133.72,133.09,133.44,17464.0,119.5404,120.0521,119.4865,119.8008,17464.0
2021-09-16 09:40:00,133.38,133.44,132.98,132.98,18168.0,119.7469,119.8008,119.3878,119.3878,18168.0
2021-09-16 09:45:00,133.0,133.05,132.8,133.0,5879.0,119.4057,119.4506,119.2262,119.4057,5879.0
2021-09-16 09:50:00,132.84,132.84,132.34,132.4,4217.0,119.2621,119.2621,118.8132,118.8671,4217.0
2021-09-16 09:55:00,132.43,132.77,132.38,132.49,9445.0,118.894,119.1992,118.8491,118.9479,9445.0
2021-09-16 10:00:00,132.43,132.45,131.95,132.01,7108.0,118.894,118.9119,118.4631,118.5169,7108.0
2021-09-16 10:05:00,131.93,132.43,131.93,132.43,15297.0,118.4451,118.894,118.4451,118.894,15297.0
2021-09-16 10:10:00,132.36,132.4,131.83,131.96,9664.0,118.8311,118.8671,118.3553,118.472,9664.0
2021-09-16 10:15:00,131.95,131.98,131.71,131.8,6623.0,118.4631,118.49,118.2476,118.3284,6623.0
2021-09-16 10:20:00,131.67,131.83,131.63,131.65,12639.0,118.2117,118.3553,118.1758,118.1937,12639.0
2021-09-16 10:25:00,131.62,132.02,131.62,132.02,6641.0,118.1668,118.5259,118.1668,118.5259,6641.0
2021-09-16 10:30:00,132.03,132.39,131.97,132.39,8734.0,118.5349,118.8581,118.481,118.8581,8734.0
2021-09-16 10:35:00,132.43,132.63,132.43,132.52,8952.0,118.894,119.0736,118.894,118.9748,8952.0
2021-09-16 10:40:00,132.31,132.31,132.17,132.17,4641.0,118.7863,118.7863,118.6606,118.6606,4641.0
2021-09-16 10:45:00,132.16,132.16,131.99,132.08,5135.0,118.6516,118.6516,118.499,118.5798,5135.0
2021-09-16 10:50:00,132.03,132.08,131.86,131.86,5962.0,118.5349,118.5798,118.3823,118.3823,5962.0
2021-09-16 10:55:00,131.95,132.18,131.93,132.18,6435.0,118.4631,118.6695,118.4451,118.6695,6435.0
2021-09-16 11:00:00,132.1,132.2,132.04,132.05,3799.0,118.5977,118.6875,118.5439,118.5528,3799.0
2021-09-16 11:05:00,132.11,132.32,132.08,132.31,12578.0,118.6067,118.7952,118.5798,118.7863,12578.0
2021-09-16 11:10:00,132.27,132.31,132.1,132.17,3386.0,118.7503,118.7863,118.5977,118.6606,3386.0
2021-09-16 11:15:00,132.17,132.17,131.91,132.07,2790.0,118.6606,118.6606,118.4271,118.5708,2790.0
2021-09-16 11:20:00,132.07,132.41,132.07,132.36,7524.0,118.5708,118.876,118.5708,118.8311,7524.0
2021-09-16 11:25:00,132.4,132.47,132.36,132.36,4450.0,118.8671,118.9299,118.8311,118.8311,4450.0
2021-09-16 11:30:00,132.33,132.4,132.22,132.22,5820.0,118.8042,118.8671,118.7055,118.7055,5820.0
2021-09-16 11:35:00,132.15,132.32,132.15,132.32,4229.0,118.6426,118.7952,118.6426,118.7952,4229.0
2021-09-16 11:40:00,132.34,132.4,132.32,132.33,3125.0,118.8132,118.8671,118.7952,118.8042,3125.0
2021-09-16 11:45:00,132.36,132.37,132.22,132.32,18036.0,118.8311,118.8401,118.7055,118.7952,18036.0
2021-09-16 11:50:00,132.33,132.37,132.26,132.26,3202.0,118.8042,118.8401,118.7414,118.7414,3202.0
2021-09-16 11:55:00,132.16,132.27,132.12,132.27,6364.0,118.6516,118.7503,118.6157,118.7503,6364.0
2021-09-16 12:00:00,132.23,132.26,132.13,132.13,5067.0,118.7144,118.7414,118.6247,118.6247,5067.0
2021-09-16 12:05:00,132.17,132.32,132.17,132.32,4671.0,118.6606,118.7952,118.6606,118.7952,4671.0
2021-09-16 12:10:00,132.33,132.35,132.23,132.31,8478.0,118.8042,118.8222,118.7144,118.7863,8478.0
2021-09-16 12:15:00,132.31,132.45,132.31,132.41,3975.0,118.7863,118.9119,118.7863,118.876,3975.0
2021-09-16 12:20:00,132.44,132.45,132.34,132.42,5440.0,118.903,118.9119,118.8132,118.885,5440.0
2021-09-16 12:25:00,132.44,132.44,132.28,132.35,3857.0,118.903,118.903,118.7593,118.8222,3857.0
2021-09-16 12:30:00,132.38,132.41,132.32,132.36,4281.0,118.8491,118.876,118.7952,118.8311,4281.0
2021-09-16 12:35:00,132.32,132.42,132.3,132.36,3984.0,118.7952,118.885,118.7773,118.8311,3984.0
2021-09-16 12:40:00,132.35,132.38,132.22,132.35,5532.0,118.8222,118.8491,118.7055,118.8222,5532.0
2021-09-16 12:45:00,132.35,132.4,132.3,132.31,3304.0,118.8222,118.8671,118.7773,118.7863,3304.0
2021-09-16 12:50:00,132.22,132.24,132.13,132.18,5599.0,118.7055,118.7234,118.6247,118.6695,5599.0
2021-09-16 12:55:00,132.19,132.28,132.19,132.26,4045.0,118.6785,118.7593,118.6785,118.7414,4045.0
2021-09-16 13:00:00,132.23,132.23,132.16,132.18,6942.0,118.7144,118.7144,118.6516,118.6695,6942.0
2021-09-16 13:05:00,132.15,132.22,132.12,132.19,10307.0,118.6426,118.7055,118.6157,118.6785,10307.0
2021-09-16 13:10:00,132.19,132.2,132.07,132.13,6799.0,118.6785,118.6875,118.5708,118.6247,6799.0
2021-09-16 13:15:00,132.14,132.14,132.01,132.12,17123.0,118.6336,118.6336,118.5169,118.6157,17123.0
2021-09-16 13:20:00,132.14,132.17,131.85,131.87,6585.0,118.6336,118.6606,118.3733,118.3912,6585.0
2021-09-16 13:25:00,131.88,132.14,131.87,132.13,7194.0,118.4002,118.6336,118.3912,118.6247,7194.0
2021-09-16 13:30:00,132.12,132.12,131.9,131.96,9834.0,118.6157,118.6157,118.4182,118.472,9834.0
2021-09-16 13:35:00,131.98,131.99,131.87,131.94,3587.0,118.49,118.499,118.3912,118.4541,3587.0
2021-09-16 13:40:00,131.94,131.95,131.83,131.87,4668.0,118.4541,118.4631,118.3553,118.3912,4668.0
2021-09-16 13:45:00,131.83,131.95,131.81,131.95,7936.0,118.3553,118.4631,118.3374,118.4631,7936.0
2021-09-16 13:50:00,131.97,132.13,131.96,132.02,11644.0,118.481,118.6247,118.472,118.5259,11644.0
2021-09-16 13:55:00,132.04,132.17,132.0,132.17,11671.0,118.5439,118.6606,118.5079,118.6606,11671.0
2021-09-16 14:00:00,132.2,132.21,132.08,132.08,7614.0,118.6875,118.6965,118.5798,118.5798,7614.0
2021-09-16 14:05:00,132.12,132.45,132.04,132.43,18035.0,118.6157,118.9119,118.5439,118.894,18035.0
2021-09-16 14:10:00,132.43,132.5,132.37,132.42,6262.0,118.894,118.9568,118.8401,118.885,6262.0
2021-09-16 14:15:00,132.45,132.46,132.34,132.34,4788.0,118.9119,118.9209,118.8132,118.8132,4788.0
2021-09-16 14:20:00,132.3,132.44,132.27,132.41,5407.0,118.7773,118.903,118.7503,118.876,5407.0
2021-09-16 14:25:00,132.4,132.46,132.36,132.44,5884.0,118.8671,118.9209,118.8311,118.903,5884.0
2021-09-16 14:30:00,132.46,132.5,132.39,132.5,4155.0,118.9209,118.9568,118.8581,118.9568,4155.0
2021-09-16 14:35:00,132.46,132.48,132.41,132.43,3654.0,118.9209,118.9389,118.876,118.894,3654.0
2021-09-16 14:40:00,132.41,132.41,132.29,132.33,7141.0,118.876,118.876,118.7683,118.8042,7141.0
2021-09-16 14:45:00,132.34,132.36,132.3,132.34,5080.0,118.8132,118.8311,118.7773,118.8132,5080.0
2021-09-16 14:50:00,132.33,132.41,132.29,132.41,5114.0,118.8042,118.876,118.7683,118.876,5114.0
2021-09-16 14:55:00,132.41,132.63,132.37,132.61,15876.0,118.876,119.0736,118.8401,119.0556,15876.0
2021-09-16 15:00:00,132.63,132.71,132.6,132.69,9573.0,119.0736,119.1454,119.0466,119.1274,9573.0
2021-09-16 15:05:00,132.7,132.78,132.67,132.77,8630.0,119.1364,119.2082,119.1095,119.1992,8630.0
2021-09-16 15:10:00,132.78,132.83,132.67,132.7,8684.0,119.2082,119.2531,119.1095,119.1364,8684.0
2021-09-16 15:15:00,132.71,132.73,132.59,132.6,8014.0,119.1454,119.1633,119.0376,119.0466,8014.0
2021-09-16 15:20:00,132.6,132.74,132.6,132.69,11014.0,119.0466,119.1723,119.0466,119.1274,11014.0
2021-09-16 15:25:00,132.68,132.72,132.61,132.61,9813.0,119.1184,119.1544,119.0556,119.0556,9813.0
2021-09-16 15:30:00,132.61,132.94,132.57,132.9,13902.0,119.0556,119.3519,119.0197,119.316,13902.0
2021-09-16 15:35:00,132.91,132.91,132.78,132.89,19349.0,119.3249,119.3249,119.2082,119.307,19349.0
2021-09-16 15:40:00,132.94,132.94,132.61,132.62,30003.0,119.3519,119.3519,119.0556,119.0646,30003.0
2021-09-16 15:45:00,132.66,132.76,132.54,132.54,25839.0,119.1005,119.1903,118.9928,118.9928,25839.0
2021-09-16 15:50:00,132.52,132.59,132.31,132.36,44510.0,118.9748,119.0376,118.7863,118.8311,44510.0
2021-09-16 15:55:00,132.37,132.61,132.27,132.58,161097.0,118.8401,119.0556,118.7503,119.0287,161097.0
2021-09-17 09:30:00,131.37,131.75,131.14,131.2,692981.0,117.9423,118.2835,117.7358,117.7897,692981.0
2021-09-17 09:35:00,131.24,132.14,131.16,131.96,15727.0,117.8256,118.6336,117.7538,118.472,15727.0
2021-09-17 09:40:00,131.94,132.03,131.63,131.63,16216.0,118.4541,118.5349,118.1758,118.1758,16216.0
2021-09-17 09:45:00,131.66,131.85,131.41,131.56,21743.0,118.2027,118.3733,117.9783,118.1129,21743.0
2021-09-17 09:50:00,131.54,131.54,130.93,130.96,14911.0,118.095,118.095,117.5473,117.5742,14911.0
2021-09-17 09:55:00,130.93,131.14,130.69,130.69,14067.0,117.5473,117.7358,117.3318,117.3318,14067.0
2021-09-17 10:00:00,130.69,131.05,130.51,130.98,29399.0,117.3318,117.655,117.1702,117.5922,29399.0
2021-09-17 10:05:00,130.98,131.32,130.96,131.24,18730.0,117.5922,117.8975,117.5742,117.8256,18730.0
2021-09-17 10:10:00,131.32,131.33,131.0,131.17,15122.0,117.8975,117.9064,117.6102,117.7628,15122.0
2021-09-17 10:15:00,131.2,131.47,131.0,131.44,27354.0,117.7897,118.0321,117.6102,118.0052,27354.0
2021-09-17 10:20:00,131.47,131.52,131.24,131.24,7759.0,118.0321,118.077,117.8256,117.8256,7759.0
2021-09-17 10:25:00,131.22,131.71,131.22,131.59,12456.0,117.8077,118.2476,117.8077,118.1399,12456.0
2021-09-17 10:30:00,131.57,131.58,131.24,131.24,8618.0,118.1219,118.1309,117.8256,117.8256,8618.0
2021-09-17 10:35:00,131.25,131.32,131.02,131.24,7036.0,117.8346,117.8975,117.6281,117.8256,7036.0
2021-09-17 10:40:00,131.16,131.31,131.12,131.17,5871.0,117.7538,117.8885,117.7179,117.7628,5871.0
2021-09-17 10:45:00,131.14,131.41,131.13,131.35,8490.0,117.7358,117.9783,117.7269,117.9244,8490.0
2021-09-17 10:50:00,131.35,131.41,131.27,131.4,11607.0,117.9244,117.9783,117.8526,117.9693,11607.0
2021-09-17 10:55:00,131.38,131.64,131.33,131.61,8477.0,117.9513,118.1847,117.9064,118.1578,8477.0
2021-09-17 11:00:00,131.6,131.84,131.57,131.82,8112.0,118.1488,118.3643,118.1219,118.3463,8112.0
2021-09-17 11:05:00,131.78,131.89,131.74,131.89,6930.0,118.3104,118.4092,118.2745,118.4092,6930.0
2021-09-17 11:10:00,131.9,131.93,131.67,131.92,8041.0,118.4182,118.4451,118.2117,118.4361,8041.0
2021-09-17 11:15:00,131.92,131.99,131.73,131.75,6715.0,118.4361,118.499,118.2655,118.2835,6715.0
2021-09-17 11:20:00,131.75,131.82,131.65,131.76,8131.0,118.2835,118.3463,118.1937,118.2925,8131.0
2021-09-17 11:25:00,131.75,131.75,131.55,131.6,4652.0,118.2835,118.2835,118.1039,118.1488,4652.0
2021-09-17 11:30:00,131.58,131.6,131.3,131.59,7325.0,118.1309,118.1488,117.8795,118.1399,7325.0
2021-09-17 11:35:00,131.6,131.64,131.44,131.51,7158.0,118.1488,118.1847,118.0052,118.068,7158.0
2021-09-17 11:40:00,131.51,131.58,131.44,131.53,7371.0,118.068,118.1309,118.0052,118.086,7371.0
2021-09-17 11:45:00,131.55,131.69,131.52,131.68,11350.0,118.1039,118.2296,118.077,118.2207,11350.0
2021-09-17 11:50:00,131.66,131.69,131.56,131.65,8758.0,118.2027,118.2296,118.1129,118.1937,8758.0
2021-09-17 11:55:00,131.68,131.85,131.66,131.85,8894.0,118.2207,118.3733,118.2027,118.3733,8894.0
2021-09-17 12:00:00,131.87,131.92,131.79,131.82,7119.0,118.3912,118.4361,118.3194,118.3463,7119.0
2021-09-17 12:05:00,131.83,131.91,131.78,131.88,10241.0,118.3553,118.4271,118.3104,118.4002,10241.0
2021-09-17 12:10:00,131.84,131.88,131.63,131.64,8285.0,118.3643,118.4002,118.1758,118.1847,8285.0
2021-09-17 12:15:00,131.65,131.76,131.62,131.72,10554.0,118.1937,118.2925,118.1668,118.2566,10554.0
2021-09-17 12:20:00,131.71,131.93,131.71,131.88,9564.0,118.2476,118.4451,118.2476,118.4002,9564.0
2021-09-17 12:25:00,131.9,131.9,131.48,131.54,11039.0,118.4182,118.4182,118.0411,118.095,11039.0
2021-09-17 12:30:00,131.5,131.58,131.47,131.56,14231.0,118.0591,118.1309,118.0321,118.1129,14231.0
2021-09-17 12:35:00,131.56,131.7,131.56,131.7,14255.0,118.1129,118.2386,118.1129,118.2386,14255.0
2021-09-17 12:40:00,131.71,131.76,131.65,131.71,13338.0,118.2476,118.2925,118.1937,118.2476,13338.0
2021-09-17 12:45:00,131.75,131.81,131.65,131.7,16229.0,118.2835,118.3374,118.1937,118.2386,16229.0
2021-09-17 12:50:00,131.7,131.79,131.69,131.75,12338.0,118.2386,118.3194,118.2296,118.2835,12338.0
2021-09-17 12:55:00,131.78,131.86,131.64,131.86,11402.0,118.3104,118.3823,118.1847,118.3823,11402.0
2021-09-17 13:00:00,131.84,131.88,131.69,131.81,9219.0,118.3643,118.4002,118.2296,118.3374,9219.0
2021-09-17 13:05:00,131.8,131.8,131.71,131.73,10902.0,118.3284,118.3284,118.2476,118.2655,10902.0
2021-09-17 13:10:00,131.74,131.83,131.65,131.69,8723.0,118.2745,118.3553,118.1937,118.2296,8723.0
2021-09-17 13:15:00,131.69,131.69,131.55,131.55,8744.0,118.2296,118.2296,118.1039,118.1039,8744.0
2021-09-17 13:20:00,131.54,131.62,131.51,131.53,13891.0,118.095,118.1668,118.068,118.086,13891.0
2021-09-17 13:25:00,131.52,131.62,131.48,131.61,11345.0,118.077,118.1668,118.0411,118.1578,11345.0
2021-09-17 13:30:00,131.6,131.68,131.57,131.62,16353.0,118.1488,118.2207,118.1219,118.1668,16353.0
2021-09-17 13:35:00,131.7,131.7,131.54,131.63,7538.0,118.2386,118.2386,118.095,118.1758,7538.0
2021-09-17 13:40:00,131.62,131.63,131.54,131.59,9132.0,118.1668,118.1758,118.095,118.1399,9132.0
2021-09-17 13:45:00,131.53,131.55,131.47,131.48,5209.0,118.086,118.1039,118.0321,118.0411,5209.0
2021-09-17 13:50:00,131.45,131.52,131.35,131.48,4237.0,118.0142,118.077,117.9244,118.0411,4237.0
2021-09-17 13:55:00,131.44,131.5,131.4,131.5,3869.0,118.0052,118.0591,117.9693,118.0591,3869.0
2021-09-17 14:00:00,131.48,131.52,131.41,131.48,11160.0,118.0411,118.077,117.9783,118.0411,11160.0
2021-09-17 14:05:00,131.49,131.6,131.44,131.58,8792.0,118.0501,118.1488,118.0052,118.1309,8792.0
2021-09-17 14:10:00,131.58,131.59,131.49,131.51,7798.0,118.1309,118.1399,118.0501,118.068,7798.0
2021-09-17 14:15:00,131.53,131.55,131.44,131.46,6096.0,118.086,118.1039,118.0052,118.0231,6096.0
2021-09-17 14:20:00,131.45,131.63,131.43,131.58,8237.0,118.0142,118.1758,117.9962,118.1309,8237.0
2021-09-17 14:25:00,131.59,131.59,131.38,131.42,17796.0,118.1399,118.1399,117.9513,117.9872,17796.0
2021-09-17 14:30:00,131.43,131.44,131.38,131.4,4412.0,117.9962,118.0052,117.9513,117.9693,4412.0
2021-09-17 14:35:00,131.4,131.44,131.34,131.41,9091.0,117.9693,118.0052,117.9154,117.9783,9091.0
2021-09-17 14:40:00,131.42,131.48,131.39,131.43,7835.0,117.9872,118.0411,117.9603,117.9962,7835.0
2021-09-17 14:45:00,131.44,131.48,131.29,131.3,8833.0,118.0052,118.0411,117.8705,117.8795,8833.0
2021-09-17 14:50:00,131.29,131.4,131.27,131.35,13195.0,117.8705,117.9693,117.8526,117.9244,13195.0
2021-09-17 14:55:00,131.34,131.39,131.25,131.3,8016.0,117.9154,117.9603,117.8346,117.8795,8016.0
2021-09-17 15:00:00,131.33,131.45,131.3,131.43,9562.0,117.9064,118.0142,117.8795,117.9962,9562.0
2021-09-17 15:05:00,131.42,131.42,131.18,131.19,10614.0,117.9872,117.9872,117.7718,117.7807,10614.0
2021-09-17 15:10:00,131.18,131.23,131.0,131.03,15481.0,117.7718,117.8166,117.6102,117.6371,15481.0
2021-09-17 15:15:00,131.02,131.03,130.87,130.92,17338.0,117.6281,117.6371,117.4934,117.5383,17338.0
2021-09-17 15:20:00,130.92,131.15,130.92,131.13,9777.0,117.5383,117.7448,117.5383,117.7269,9777.0
2021-09-17 15:25:00,131.11,131.13,130.74,130.77,37118.0,117.7089,117.7269,117.3767,117.4037,37118.0
2021-09-17 15:30:00,130.77,130.79,130.51,130.52,47475.0,117.4037,117.4216,117.1702,117.1792,47475.0
2021-09-17 15:35:00,130.52,130.69,130.34,130.39,72142.0,117.1792,117.3318,117.0176,117.0625,72142.0
2021-09-17 15:40:00,130.36,130.53,130.27,130.37,68082.0,117.0356,117.1882,116.9548,117.0446,68082.0
2021-09-17 15:45:00,130.38,130.38,129.93,130.09,81505.0,117.0535,117.0535,116.6495,116.7932,81505.0
2021-09-17 15:50:00,130.1,130.1,129.81,129.92,151083.0,116.8021,116.8021,116.5418,116.6405,151083.0
2021-09-17 15:55:00,129.92,130.35,129.77,130.11,249500.0,116.6405,117.0266,116.5059,116.8111,249500.0
2021-09-20 09:30:00,128.96,130.1,128.71,129.94,61010.0,115.7787,116.8021,115.5542,116.6585,61010.0
2021-09-20 09:35:00,129.9,130.27,129.2,129.21,36314.0,116.6226,116.9548,115.9941,116.0031,36314.0
2021-09-20 09:40:00,129.2,129.49,128.86,128.86,12008.0,115.9941,116.2545,115.6889,115.6889,12008.0
2021-09-20 09:45:00,128.8,128.85,128.25,128.28,20386.0,115.635,115.6799,115.1412,115.1682,20386.0
2021-09-20 09:50:00,128.15,128.78,127.97,128.78,20456.0,115.0515,115.6171,114.8899,115.6171,20456.0
2021-09-20 09:55:00,128.77,129.0,128.66,128.93,22136.0,115.6081,115.8146,115.5093,115.7517,22136.0
2021-09-20 10:00:00,128.91,128.95,128.59,128.85,15858.0,115.7338,115.7697,115.4465,115.6799,15858.0
2021-09-20 10:05:00,128.83,129.04,128.75,128.79,14494.0,115.662,115.8505,115.5901,115.626,14494.0
2021-09-20 10:10:00,128.68,128.89,128.67,128.79,15057.0,115.5273,115.7158,115.5183,115.626,15057.0
2021-09-20 10:15:00,128.7,129.08,128.65,128.87,7850.0,115.5452,115.8864,115.5004,115.6979,7850.0
2021-09-20 10:20:00,129.03,129.47,128.99,129.27,9707.0,115.8415,116.2365,115.8056,116.057,9707.0
2021-09-20 10:25:00,129.27,129.42,129.03,129.39,28136.0,116.057,116.1917,115.8415,116.1647,28136.0
2021-09-20 10:30:00,129.36,129.38,129.18,129.36,23196.0,116.1378,116.1557,115.9762,116.1378,23196.0
2021-09-20 10:35:00,129.34,129.62,129.29,129.55,19543.0,116.1198,116.3712,116.0749,116.3084,19543.0
2021-09-20 10:40:00,129.54,129.62,129.25,129.31,8720.0,116.2994,116.3712,116.039,116.0929,8720.0
2021-09-20 10:45:00,129.31,129.55,129.27,129.4,8669.0,116.0929,116.3084,116.057,116.1737,8669.0
2021-09-20 10:50:00,129.39,129.39,129.19,129.31,4495.0,116.1647,116.1647,115.9852,116.0929,4495.0
2021-09-20 10:55:00,129.26,129.28,129.1,129.13,5535.0,116.048,116.066,115.9044,115.9313,5535.0
2021-09-20 11:00:00,129.06,129.75,129.03,129.73,26309.0,115.8685,116.4879,115.8415,116.47,26309.0
2021-09-20 11:05:00,129.71,129.74,129.47,129.55,11166.0,116.452,116.4789,116.2365,116.3084,11166.0
2021-09-20 11:10:00,129.53,129.81,129.51,129.71,10638.0,116.2904,116.5418,116.2725,116.452,10638.0
2021-09-20 11:15:00,129.7,129.82,129.67,129.78,13203.0,116.443,116.5508,116.4161,116.5149,13203.0
2021-09-20 11:20:00,129.8,129.91,129.54,129.68,11716.0,116.5328,116.6316,116.2994,116.4251,11716.0
2021-09-20 11:25:00,129.6,129.8,129.54,129.8,8343.0,116.3533,116.5328,116.2994,116.5328,8343.0
2021-09-20 11:30:00,129.77,129.78,129.34,129.4,6387.0,116.5059,116.5149,116.1198,116.1737,6387.0
2021-09-20 11:35:00,129.42,129.42,129.18,129.2,7107.0,116.1917,116.1917,115.9762,115.9941,7107.0
2021-09-20 11:40:00,129.18,129.22,129.09,129.14,6467.0,115.9762,116.0121,115.8954,115.9403,6467.0
2021-09-20 11:45:00,129.1,129.22,129.08,129.15,9694.0,115.9044,116.0121,115.8864,115.9493,9694.0
2021-09-20 11:50:00,129.05,129.09,128.96,128.98,10536.0,115.8595,115.8954,115.7787,115.7966,10536.0
2021-09-20 11:55:00,129.0,129.06,128.94,129.02,12656.0,115.8146,115.8685,115.7607,115.8325,12656.0
2021-09-20 12:00:00,129.02,129.02,128.83,128.83,15769.0,115.8325,115.8325,115.662,115.662,15769.0
2021-09-20 12:05:00,128.81,128.81,128.6,128.6,22391.0,115.644,115.644,115.4555,115.4555,22391.0
2021-09-20 12:10:00,128.59,128.62,128.5,128.53,16432.0,115.4465,115.4734,115.3657,115.3926,16432.0
2021-09-20 12:15:00,128.54,128.66,128.39,128.42,15024.0,115.4016,115.5093,115.2669,115.2939,15024.0
2021-09-20 12:20:00,128.43,128.85,128.43,128.71,15493.0,115.3028,115.6799,115.3028,115.5542,15493.0
2021-09-20 12:25:00,128.73,128.88,128.73,128.83,4884.0,115.5722,115.7068,115.5722,115.662,4884.0
2021-09-20 12:30:00,128.82,128.89,128.76,128.78,7657.0,115.653,115.7158,115.5991,115.6171,7657.0
2021-09-20 12:35:00,128.8,128.91,128.75,128.88,7469.0,115.635,115.7338,115.5901,115.7068,7469.0
2021-09-20 12:40:00,128.88,128.94,128.72,128.81,4420.0,115.7068,115.7607,115.5632,115.644,4420.0
2021-09-20 12:45:00,128.75,128.84,128.72,128.75,3434.0,115.5901,115.6709,115.5632,115.5901,3434.0
2021-09-20 12:50:00,128.77,128.83,128.7,128.78,3949.0,115.6081,115.662,115.5452,115.6171,3949.0
2021-09-20 12:55:00,128.74,128.79,128.62,128.69,6370.0,115.5812,115.626,115.4734,115.5363,6370.0
2021-09-20 13:00:00,128.67,128.69,128.57,128.57,15282.0,115.5183,115.5363,115.4285,115.4285,15282.0
2021-09-20 13:05:00,128.57,128.57,128.37,128.38,6768.0,115.4285,115.4285,115.249,115.258,6768.0
2021-09-20 13:10:00,128.35,128.37,128.26,128.34,12283.0,115.231,115.249,115.1502,115.222,12283.0
2021-09-20 13:15:00,128.31,128.34,128.15,128.21,5794.0,115.1951,115.222,115.0515,115.1053,5794.0
2021-09-20 13:20:00,128.19,128.51,128.18,128.5,4777.0,115.0874,115.3747,115.0784,115.3657,4777.0
2021-09-20 13:25:00,128.54,128.62,128.51,128.55,5519.0,115.4016,115.4734,115.3747,115.4106,5519.0
2021-09-20 13:30:00,128.54,128.54,128.44,128.53,5051.0,115.4016,115.4016,115.3118,115.3926,5051.0
2021-09-20 13:35:00,128.54,128.94,128.53,128.93,6057.0,115.4016,115.7607,115.3926,115.7517,6057.0
2021-09-20 13:40:00,128.9,128.99,128.8,128.98,10043.0,115.7248,115.8056,115.635,115.7966,10043.0
2021-09-20 13:45:00,128.97,129.08,128.92,129.04,6444.0,115.7876,115.8864,115.7428,115.8505,6444.0
2021-09-20 13:50:00,129.04,129.1,129.02,129.1,3814.0,115.8505,115.9044,115.8325,115.9044,3814.0
2021-09-20 13:55:00,129.07,129.21,129.0,129.03,7464.0,115.8774,116.0031,115.8146,115.8415,7464.0
2021-09-20 14:00:00,129.03,129.16,128.96,129.03,5214.0,115.8415,115.9582,115.7787,115.8415,5214.0
2021-09-20 14:05:00,129.03,129.06,128.74,128.75,8313.0,115.8415,115.8685,115.5812,115.5901,8313.0
2021-09-20 14:10:00,128.76,128.8,128.68,128.68,4600.0,115.5991,115.635,115.5273,115.5273,4600.0
2021-09-20 14:15:00,128.69,128.7,128.58,128.62,6057.0,115.5363,115.5452,115.4375,115.4734,6057.0
2021-09-20 14:20:00,128.59,128.66,128.4,128.41,5620.0,115.4465,115.5093,115.2759,115.2849,5620.0
2021-09-20 14:25:00,128.42,128.55,128.41,128.51,6825.0,115.2939,115.4106,115.2849,115.3747,6825.0
2021-09-20 14:30:00,128.51,128.53,128.32,128.34,10008.0,115.3747,115.3926,115.2041,115.222,10008.0
2021-09-20 14:35:00,128.33,128.33,128.12,128.13,6518.0,115.2131,115.2131,115.0245,115.0335,6518.0
2021-09-20 14:40:00,128.16,128.28,128.03,128.06,8821.0,115.0604,115.1682,114.9437,114.9707,8821.0
2021-09-20 14:45:00,128.08,128.11,127.93,127.94,8058.0,114.9886,115.0156,114.854,114.8629,8058.0
2021-09-20 14:50:00,127.96,128.01,127.88,127.88,8600.0,114.8809,114.9258,114.8091,114.8091,8600.0
2021-09-20 14:55:00,127.95,128.09,127.85,127.91,14077.0,114.8719,114.9976,114.7821,114.836,14077.0
2021-09-20 15:00:00,127.89,128.07,127.87,128.01,9364.0,114.818,114.9796,114.8001,114.9258,9364.0
2021-09-20 15:05:00,127.97,127.97,127.74,127.77,14896.0,114.8899,114.8899,114.6834,114.7103,14896.0
2021-09-20 15:10:00,127.85,127.86,127.7,127.77,15128.0,114.7821,114.7911,114.6475,114.7103,15128.0
2021-09-20 15:15:00,127.82,127.97,127.73,127.96,19579.0,114.7552,114.8899,114.6744,114.8809,19579.0
2021-09-20 15:20:00,128.01,128.18,127.97,128.15,8519.0,114.9258,115.0784,114.8899,115.0515,8519.0
2021-09-20 15:25:00,128.16,128.34,128.06,128.34,9926.0,115.0604,115.222,114.9707,115.222,9926.0
2021-09-20 15:30:00,128.32,128.51,128.28,128.48,15334.0,115.2041,115.3747,115.1682,115.3477,15334.0
2021-09-20 15:35:00,128.51,128.76,128.5,128.55,20055.0,115.3747,115.5991,115.3657,115.4106,20055.0
2021-09-20 15:40:00,128.56,128.94,128.56,128.94,18425.0,115.4196,115.7607,115.4196,115.7607,18425.0
2021-09-20 15:45:00,128.96,129.16,128.96,129.04,20687.0,115.7787,115.9582,115.7787,115.8505,20687.0
2021-09-20 15:50:00,129.03,129.16,128.96,129.05,41843.0,115.8415,115.9582,115.7787,115.8595,41843.0
2021-09-20 15:55:00,128.98,129.29,128.95,129.02,118215.0,115.7966,116.0749,115.7697,115.8325,118215.0
2021-09-21 09:30:00,129.63,129.85,129.32,129.85,50443.0,116.3802,116.5777,116.1019,116.5777,50443.0
2021-09-21 09:35:00,129.75,129.99,129.7,129.91,15843.0,116.4879,116.7034,116.443,116.6316,15843.0
2021-09-21 09:40:00,129.91,130.49,129.91,130.49,11675.0,116.6316,117.1523,116.6316,117.1523,11675.0
2021-09-21 09:45:00,130.44,130.77,130.39,130.66,10046.0,117.1074,117.4037,117.0625,117.3049,10046.0
2021-09-21 09:50:00,130.65,130.79,130.55,130.56,16803.0,117.2959,117.4216,117.2062,117.2151,16803.0
2021-09-21 09:55:00,130.6,130.84,130.21,130.23,13519.0,117.251,117.4665,116.9009,116.9189,13519.0
2021-09-21 10:00:00,130.44,130.47,130.28,130.28,10381.0,117.1074,117.1343,116.9638,116.9638,10381.0
2021-09-21 10:05:00,130.27,130.34,130.02,130.02,9991.0,116.9548,117.0176,116.7303,116.7303,9991.0
2021-09-21 10:10:00,129.95,130.07,129.9,130.05,10526.0,116.6675,116.7752,116.6226,116.7573,10526.0
2021-09-21 10:15:00,130.08,130.29,130.04,130.28,16783.0,116.7842,116.9727,116.7483,116.9638,16783.0
2021-09-21 10:20:00,130.27,130.27,130.05,130.14,15906.0,116.9548,116.9548,116.7573,116.8381,15906.0
2021-09-21 10:25:00,130.17,130.36,130.09,130.3,14367.0,116.865,117.0356,116.7932,116.9817,14367.0
2021-09-21 10:30:00,130.28,130.28,129.9,130.02,14581.0,116.9638,116.9638,116.6226,116.7303,14581.0
2021-09-21 10:35:00,130.02,130.04,129.89,129.98,7943.0,116.7303,116.7483,116.6136,116.6944,7943.0
2021-09-21 10:40:00,130.0,130.29,129.89,130.26,10955.0,116.7124,116.9727,116.6136,116.9458,10955.0
2021-09-21 10:45:00,130.24,130.25,129.99,130.02,13874.0,116.9278,116.9368,116.7034,116.7303,13874.0
2021-09-21 10:50:00,130.04,130.06,129.73,129.83,7954.0,116.7483,116.7662,116.47,116.5597,7954.0
2021-09-21 10:55:00,129.87,130.12,129.87,129.97,8645.0,116.5957,116.8201,116.5957,116.6854,8645.0
2021-09-21 11:00:00,129.95,129.95,129.65,129.82,10822.0,116.6675,116.6675,116.3981,116.5508,10822.0
2021-09-21 11:05:00,129.83,129.97,129.76,129.87,13733.0,116.5597,116.6854,116.4969,116.5957,13733.0
2021-09-21 11:10:00,129.86,130.03,129.81,130.02,10949.0,116.5867,116.7393,116.5418,116.7303,10949.0
2021-09-21 11:15:00,130.06,130.08,129.85,129.85,7148.0,116.7662,116.7842,116.5777,116.5777,7148.0
2021-09-21 11:20:00,129.86,129.92,129.75,129.89,4882.0,116.5867,116.6405,116.4879,116.6136,4882.0
2021-09-21 11:25:00,129.93,130.03,129.91,130.02,4789.0,116.6495,116.7393,116.6316,116.7303,4789.0
2021-09-21 11:30:00,130.03,130.09,129.94,130.05,10347.0,116.7393,116.7932,116.6585,116.7573,10347.0
2021-09-21 11:35:00,130.06,130.18,130.05,130.13,5356.0,116.7662,116.874,116.7573,116.8291,5356.0
2021-09-21 11:40:00,130.13,130.32,130.09,130.27,7127.0,116.8291,116.9997,116.7932,116.9548,7127.0
2021-09-21 11:45:00,130.29,130.39,130.24,130.38,5288.0,116.9727,117.0625,116.9278,117.0535,5288.0
2021-09-21 11:50:00,130.38,130.39,130.3,130.32,4194.0,117.0535,117.0625,116.9817,116.9997,4194.0
2021-09-21 11:55:00,130.31,130.33,130.26,130.29,4504.0,116.9907,117.0086,116.9458,116.9727,4504.0
2021-09-21 12:00:00,130.31,130.49,130.27,130.43,6807.0,116.9907,117.1523,116.9548,117.0984,6807.0
2021-09-21 12:05:00,130.36,130.43,130.35,130.36,8262.0,117.0356,117.0984,117.0266,117.0356,8262.0
2021-09-21 12:10:00,130.34,130.52,130.34,130.48,8770.0,117.0176,117.1792,117.0176,117.1433,8770.0
2021-09-21 12:15:00,130.46,130.48,130.34,130.34,9714.0,117.1254,117.1433,117.0176,117.0176,9714.0
2021-09-21 12:20:00,130.33,130.41,130.28,130.4,14076.0,117.0086,117.0805,116.9638,117.0715,14076.0
2021-09-21 12:25:00,130.39,130.4,130.08,130.08,8452.0,117.0625,117.0715,116.7842,116.7842,8452.0
2021-09-21 12:30:00,130.12,130.18,130.05,130.08,7054.0,116.8201,116.874,116.7573,116.7842,7054.0
2021-09-21 12:35:00,130.06,130.06,129.91,129.94,10063.0,116.7662,116.7662,116.6316,116.6585,10063.0
2021-09-21 12:40:00,129.93,129.93,129.83,129.93,6602.0,116.6495,116.6495,116.5597,116.6495,6602.0
2021-09-21 12:45:00,129.91,129.95,129.75,129.86,16756.0,116.6316,116.6675,116.4879,116.5867,16756.0
2021-09-21 12:50:00,129.86,129.86,129.62,129.66,17803.0,116.5867,116.5867,116.3712,116.4071,17803.0
2021-09-21 12:55:00,129.67,129.72,129.61,129.67,9513.0,116.4161,116.461,116.3622,116.4161,9513.0
2021-09-21 13:00:00,129.66,129.75,129.52,129.63,9124.0,116.4071,116.4879,116.2814,116.3802,9124.0
2021-09-21 13:05:00,129.6,129.69,129.55,129.64,8550.0,116.3533,116.4341,116.3084,116.3892,8550.0
2021-09-21 13:10:00,129.64,129.76,129.63,129.67,8447.0,116.3892,116.4969,116.3802,116.4161,8447.0
2021-09-21 13:15:00,129.67,129.7,129.63,129.69,12571.0,116.4161,116.443,116.3802,116.4341,12571.0
2021-09-21 13:20:00,129.64,129.69,129.49,129.49,5463.0,116.3892,116.4341,116.2545,116.2545,5463.0
2021-09-21 13:25:00,129.47,129.53,129.41,129.45,8920.0,116.2365,116.2904,116.1827,116.2186,8920.0
2021-09-21 13:30:00,129.46,129.54,129.44,129.51,13545.0,116.2276,116.2994,116.2096,116.2725,13545.0
2021-09-21 13:35:00,129.51,129.51,129.38,129.42,6638.0,116.2725,116.2725,116.1557,116.1917,6638.0
2021-09-21 13:40:00,129.43,129.49,129.36,129.48,8804.0,116.2006,116.2545,116.1378,116.2455,8804.0
2021-09-21 13:45:00,129.49,129.56,129.42,129.5,9011.0,116.2545,116.3173,116.1917,116.2635,9011.0
2021-09-21 13:50:00,129.49,129.53,129.3,129.35,10926.0,116.2545,116.2904,116.0839,116.1288,10926.0
2021-09-21 13:55:00,129.35,129.47,129.33,129.47,8398.0,116.1288,116.2365,116.1109,116.2365,8398.0
2021-09-21 14:00:00,129.46,129.54,129.44,129.53,6911.0,116.2276,116.2994,116.2096,116.2904,6911.0
2021-09-21 14:05:00,129.55,129.64,129.53,129.58,11068.0,116.3084,116.3892,116.2904,116.3353,11068.0
2021-09-21 14:10:00,129.59,129.63,129.51,129.63,9844.0,116.3443,116.3802,116.2725,116.3802,9844.0
2021-09-21 14:15:00,129.62,129.64,129.46,129.49,5002.0,116.3712,116.3892,116.2276,116.2545,5002.0
2021-09-21 14:20:00,129.47,129.52,129.4,129.46,11032.0,116.2365,116.2814,116.1737,116.2276,11032.0
2021-09-21 14:25:00,129.49,129.52,129.37,129.4,7611.0,116.2545,116.2814,116.1468,116.1737,7611.0
2021-09-21 14:30:00,129.47,129.55,129.46,129.52,7910.0,116.2365,116.3084,116.2276,116.2814,7910.0
2021-09-21 14:35:00,129.44,129.48,129.35,129.41,5260.0,116.2096,116.2455,116.1288,116.1827,5260.0
2021-09-21 14:40:00,129.42,129.55,129.42,129.5,9596.0,116.1917,116.3084,116.1917,116.2635,9596.0
2021-09-21 14:45:00,129.49,129.54,129.43,129.5,5995.0,116.2545,116.2994,116.2006,116.2635,5995.0
2021-09-21 14:50:00,129.54,129.88,129.53,129.83,10504.0,116.2994,116.6046,116.2904,116.5597,10504.0
2021-09-21 14:55:00,129.84,129.88,129.79,129.84,7347.0,116.5687,116.6046,116.5238,116.5687,7347.0
2021-09-21 15:00:00,129.85,130.06,129.84,130.01,12117.0,116.5777,116.7662,116.5687,116.7213,12117.0
2021-09-21 15:05:00,130.02,130.09,129.96,129.97,10481.0,116.7303,116.7932,116.6765,116.6854,10481.0
2021-09-21 15:10:00,129.94,130.04,129.9,130.04,8831.0,116.6585,116.7483,116.6226,116.7483,8831.0
2021-09-21 15:15:00,130.01,130.14,129.87,129.88,10046.0,116.7213,116.8381,116.5957,116.6046,10046.0
2021-09-21 15:20:00,129.91,130.11,129.9,130.03,11625.0,116.6316,116.8111,116.6226,116.7393,11625.0
2021-09-21 15:25:00,130.05,130.05,129.88,129.96,8379.0,116.7573,116.7573,116.6046,116.6765,8379.0
2021-09-21 15:30:00,130.0,130.02,129.79,129.79,10497.0,116.7124,116.7303,116.5238,116.5238,10497.0
2021-09-21 15:35:00,129.74,129.74,129.59,129.61,9845.0,116.4789,116.4789,116.3443,116.3622,9845.0
2021-09-21 15:40:00,129.59,129.81,129.54,129.71,9206.0,116.3443,116.5418,116.2994,116.452,9206.0
2021-09-21 15:45:00,129.69,129.7,129.31,129.31,15226.0,116.4341,116.443,116.0929,116.0929,15226.0
2021-09-21 15:50:00,129.32,129.57,129.28,129.32,32202.0,116.1019,116.3263,116.066,116.1019,32202.0
2021-09-21 15:55:00,129.34,129.34,128.81,128.83,149582.0,116.1198,116.1198,115.644,115.662,149582.0
2021-09-22 09:30:00,129.59,129.73,129.15,129.41,47915.0,116.3443,116.47,115.9493,116.1827,47915.0
2021-09-22 09:35:00,129.37,129.6,129.32,129.48,12900.0,116.1468,116.3533,116.1019,116.2455,12900.0
2021-09-22 09:40:00,129.44,129.68,129.36,129.52,9795.0,116.2096,116.4251,116.1378,116.2814,9795.0
2021-09-22 09:45:00,129.53,129.67,129.26,129.28,11707.0,116.2904,116.4161,116.048,116.066,11707.0
2021-09-22 09:50:00,129.24,129.24,128.9,129.0,15028.0,116.0301,116.0301,115.7248,115.8146,15028.0
2021-09-22 09:55:00,129.04,129.33,128.97,129.31,13279.0,115.8505,116.1109,115.7876,116.0929,13279.0
2021-09-22 10:00:00,129.38,129.74,129.34,129.66,6134.0,116.1557,116.4789,116.1198,116.4071,6134.0
2021-09-22 10:05:00,129.63,129.87,129.57,129.75,6682.0,116.3802,116.5957,116.3263,116.4879,6682.0
2021-09-22 10:10:00,129.78,129.8,129.52,129.62,10577.0,116.5149,116.5328,116.2814,116.3712,10577.0
2021-09-22 10:15:00,129.58,129.87,129.58,129.83,8177.0,116.3353,116.5957,116.3353,116.5597,8177.0
2021-09-22 10:20:00,129.84,130.0,129.83,129.96,9187.0,116.5687,116.7124,116.5597,116.6765,9187.0
2021-09-22 10:25:00,129.93,130.18,129.93,130.16,16825.0,116.6495,116.874,116.6495,116.856,16825.0
2021-09-22 10:30:00,130.19,130.32,130.12,130.28,17914.0,116.883,116.9997,116.8201,116.9638,17914.0
2021-09-22 10:35:00,130.27,130.27,130.08,130.19,6262.0,116.9548,116.9548,116.7842,116.883,6262.0
2021-09-22 10:40:00,130.19,130.2,129.95,130.11,18013.0,116.883,116.8919,116.6675,116.8111,18013.0
2021-09-22 10:45:00,130.14,130.17,129.95,130.0,10845.0,116.8381,116.865,116.6675,116.7124,10845.0
2021-09-22 10:50:00,129.97,130.0,129.84,129.98,5880.0,116.6854,116.7124,116.5687,116.6944,5880.0
2021-09-22 10:55:00,129.99,130.21,129.98,130.1,9890.0,116.7034,116.9009,116.6944,116.8021,9890.0
2021-09-22 11:00:00,130.17,130.18,130.01,130.01,3121.0,116.865,116.874,116.7213,116.7213,3121.0
2021-09-22 11:05:00,130.03,130.21,130.03,130.17,2384.0,116.7393,116.9009,116.7393,116.865,2384.0
2021-09-22 11:10:00,130.17,130.2,130.05,130.05,6951.0,116.865,116.8919,116.7573,116.7573,6951.0
2021-09-22 11:15:00,130.08,130.28,130.06,130.22,7866.0,116.7842,116.9638,116.7662,116.9099,7866.0
2021-09-22 11:20:00,130.2,130.2,130.07,130.15,10917.0,116.8919,116.8919,116.7752,116.847,10917.0
2021-09-22 11:25:00,130.16,130.26,130.1,130.18,13719.0,116.856,116.9458,116.8021,116.874,13719.0
2021-09-22 11:30:00,130.18,130.36,130.03,130.08,5541.0,116.874,117.0356,116.7393,116.7842,5541.0
2021-09-22 11:35:00,130.09,130.09,129.87,129.89,9023.0,116.7932,116.7932,116.5957,116.6136,9023.0
2021-09-22 11:40:00,129.88,130.0,129.84,130.0,5118.0,116.6046,116.7124,116.5687,116.7124,5118.0
2021-09-22 11:45:00,130.06,130.13,129.97,130.11,4474.0,116.7662,116.8291,116.6854,116.8111,4474.0
2021-09-22 11:50:00,130.04,130.21,129.92,130.01,13382.0,116.7483,116.9009,116.6405,116.7213,13382.0
2021-09-22 11:55:00,130.03,130.28,130.03,130.21,3732.0,116.7393,116.9638,116.7393,116.9009,3732.0
2021-09-22 12:00:00,130.19,130.28,130.18,130.23,2503.0,116.883,116.9638,116.874,116.9189,2503.0
2021-09-22 12:05:00,130.23,130.33,130.23,130.24,5722.0,116.9189,117.0086,116.9189,116.9278,5722.0
2021-09-22 12:10:00,130.24,130.34,130.2,130.21,3137.0,116.9278,117.0176,116.8919,116.9009,3137.0
2021-09-22 12:15:00,130.2,130.22,130.12,130.12,3337.0,116.8919,116.9099,116.8201,116.8201,3337.0
2021-09-22 12:20:00,130.11,130.19,130.09,130.1,4916.0,116.8111,116.883,116.7932,116.8021,4916.0
2021-09-22 12:25:00,130.12,130.12,130.04,130.09,4739.0,116.8201,116.8201,116.7483,116.7932,4739.0
2021-09-22 12:30:00,130.1,130.15,129.95,130.09,17128.0,116.8021,116.847,116.6675,116.7932,17128.0
2021-09-22 12:35:00,130.17,130.2,130.01,130.02,11275.0,116.865,116.8919,116.7213,116.7303,11275.0
2021-09-22 12:40:00,129.96,130.01,129.89,129.94,7248.0,116.6765,116.7213,116.6136,116.6585,7248.0
2021-09-22 12:45:00,129.95,130.03,129.92,129.97,4008.0,116.6675,116.7393,116.6405,116.6854,4008.0
2021-09-22 12:50:00,130.01,130.02,129.9,129.92,8920.0,116.7213,116.7303,116.6226,116.6405,8920.0
2021-09-22 12:55:00,129.93,130.03,129.93,130.0,7730.0,116.6495,116.7393,116.6495,116.7124,7730.0
2021-09-22 13:00:00,130.03,130.03,129.9,129.93,4460.0,116.7393,116.7393,116.6226,116.6495,4460.0
2021-09-22 13:05:00,129.93,129.98,129.89,129.92,4535.0,116.6495,116.6944,116.6136,116.6405,4535.0
2021-09-22 13:10:00,129.92,129.94,129.83,129.85,7408.0,116.6405,116.6585,116.5597,116.5777,7408.0
2021-09-22 13:15:00,129.84,129.92,129.81,129.82,9673.0,116.5687,116.6405,116.5418,116.5508,9673.0
2021-09-22 13:20:00,129.81,129.85,129.8,129.82,3084.0,116.5418,116.5777,116.5328,116.5508,3084.0
2021-09-22 13:25:00,129.81,129.93,129.78,129.93,8169.0,116.5418,116.6495,116.5149,116.6495,8169.0
2021-09-22 13:30:00,129.97,129.97,129.9,129.94,10964.0,116.6854,116.6854,116.6226,116.6585,10964.0
2021-09-22 13:35:00,129.93,129.95,129.87,129.94,11611.0,116.6495,116.6675,116.5957,116.6585,11611.0
2021-09-22 13:40:00,129.92,130.11,129.92,130.03,8344.0,116.6405,116.8111,116.6405,116.7393,8344.0
2021-09-22 13:45:00,130.01,130.03,129.93,129.97,8561.0,116.7213,116.7393,116.6495,116.6854,8561.0
2021-09-22 13:50:00,129.97,129.98,129.84,129.88,7728.0,116.6854,116.6944,116.5687,116.6046,7728.0
2021-09-22 13:55:00,129.87,129.99,129.84,129.97,8465.0,116.5957,116.7034,116.5687,116.6854,8465.0
2021-09-22 14:00:00,129.95,130.08,129.66,130.07,19082.0,116.6675,116.7842,116.4071,116.7752,19082.0
2021-09-22 14:05:00,130.13,130.13,129.83,130.08,10420.0,116.8291,116.8291,116.5597,116.7842,10420.0
2021-09-22 14:10:00,130.11,130.43,130.11,130.42,6181.0,116.8111,117.0984,116.8111,117.0894,6181.0
2021-09-22 14:15:00,130.48,130.58,130.34,130.35,9991.0,117.1433,117.2331,117.0176,117.0266,9991.0
2021-09-22 14:20:00,130.37,130.5,130.19,130.27,7655.0,117.0446,117.1613,116.883,116.9548,7655.0
2021-09-22 14:25:00,130.28,130.46,130.21,130.42,7504.0,116.9638,117.1254,116.9009,117.0894,7504.0
2021-09-22 14:30:00,130.41,130.48,130.29,130.37,7569.0,117.0805,117.1433,116.9727,117.0446,7569.0
2021-09-22 14:35:00,130.38,130.48,130.21,130.21,7392.0,117.0535,117.1433,116.9009,116.9009,7392.0
2021-09-22 14:40:00,130.2,130.2,129.99,130.07,5777.0,116.8919,116.8919,116.7034,116.7752,5777.0
2021-09-22 14:45:00,130.05,130.08,129.85,129.91,7474.0,116.7573,116.7842,116.5777,116.6316,7474.0
2021-09-22 14:50:00,129.87,130.08,129.74,129.99,9793.0,116.5957,116.7842,116.4789,116.7034,9793.0
2021-09-22 14:55:00,130.04,130.05,129.81,129.88,7823.0,116.7483,116.7573,116.5418,116.6046,7823.0
2021-09-22 15:00:00,129.85,129.94,129.79,129.91,5864.0,116.5777,116.6585,116.5238,116.6316,5864.0
2021-09-22 15:05:00,129.92,129.97,129.77,129.9,11090.0,116.6405,116.6854,116.5059,116.6226,11090.0
2021-09-22 15:10:00,129.92,130.19,129.9,130.17,10219.0,116.6405,116.883,116.6226,116.865,10219.0
2021-09-22 15:15:00,130.15,130.3,130.12,130.29,9326.0,116.847,116.9817,116.8201,116.9727,9326.0
2021-09-22 15:20:00,130.27,130.27,130.13,130.22,12854.0,116.9548,116.9548,116.8291,116.9099,12854.0
2021-09-22 15:25:00,130.2,130.21,130.04,130.07,5655.0,116.8919,116.9009,116.7483,116.7752,5655.0
2021-09-22 15:30:00,130.07,130.11,129.86,129.87,11101.0,116.7752,116.8111,116.5867,116.5957,11101.0
2021-09-22 15:35:00,129.86,130.28,129.86,130.27,15808.0,116.5867,116.9638,116.5867,116.9548,15808.0
2021-09-22 15:40:00,130.31,130.32,130.05,130.08,18346.0,116.9907,116.9997,116.7573,116.7842,18346.0
2021-09-22 15:45:00,130.08,130.13,129.86,129.86,18248.0,116.7842,116.8291,116.5867,116.5867,18248.0
2021-09-22 15:50:00,129.95,130.17,129.87,130.08,28457.0,116.6675,116.865,116.5957,116.7842,28457.0
2021-09-22 15:55:00,130.07,130.09,129.85,129.98,102098.0,116.7752,116.7932,116.5777,116.6944,102098.0
2021-09-23 09:30:00,129.85,130.17,129.42,129.59,35849.0,116.5777,116.865,116.1917,116.3443,35849.0
2021-09-23 09:35:00,129.58,129.85,129.55,129.77,10204.0,116.3353,116.5777,116.3084,116.5059,10204.0
2021-09-23 09:40:00,129.77,129.83,129.55,129.65,32888.0,116.5059,116.5597,116.3084,116.3981,32888.0
2021-09-23 09:45:00,129.66,129.91,129.63,129.72,4008.0,116.4071,116.6316,116.3802,116.461,4008.0
2021-09-23 09:50:00,129.76,129.89,129.52,129.6,12866.0,116.4969,116.6136,116.2814,116.3533,12866.0
2021-09-23 09:55:00,129.52,129.77,129.47,129.47,9513.0,116.2814,116.5059,116.2365,116.2365,9513.0
2021-09-23 10:00:00,129.54,129.88,129.49,129.71,9110.0,116.2994,116.6046,116.2545,116.452,9110.0
2021-09-23 10:05:00,129.66,129.69,129.47,129.62,48388.0,116.4071,116.4341,116.2365,116.3712,48388.0
2021-09-23 10:10:00,129.63,129.89,129.53,129.88,23220.0,116.3802,116.6136,116.2904,116.6046,23220.0
2021-09-23 10:15:00,129.94,130.07,129.61,129.78,30446.0,116.6585,116.7752,116.3622,116.5149,30446.0
2021-09-23 10:20:00,129.84,129.91,129.6,129.62,31193.0,116.5687,116.6316,116.3533,116.3712,31193.0
2021-09-23 10:25:00,129.6,129.65,129.48,129.54,12223.0,116.3533,116.3981,116.2455,116.2994,12223.0
2021-09-23 10:30:00,129.56,129.68,129.42,129.62,21317.0,116.3173,116.4251,116.1917,116.3712,21317.0
2021-09-23 10:35:00,129.64,129.71,129.32,129.39,14382.0,116.3892,116.452,116.1019,116.1647,14382.0
2021-09-23 10:40:00,129.39,129.41,129.12,129.12,17998.0,116.1647,116.1827,115.9223,115.9223,17998.0
2021-09-23 10:45:00,129.15,129.45,129.14,129.27,16597.0,115.9493,116.2186,115.9403,116.057,16597.0
2021-09-23 10:50:00,129.32,129.4,129.26,129.33,6825.0,116.1019,116.1737,116.048,116.1109,6825.0
2021-09-23 10:55:00,129.3,129.32,129.2,129.3,23649.0,116.0839,116.1019,115.9941,116.0839,23649.0
2021-09-23 11:00:00,129.29,129.57,129.29,129.38,28720.0,116.0749,116.3263,116.0749,116.1557,28720.0
2021-09-23 11:05:00,129.41,129.53,129.35,129.49,10756.0,116.1827,116.2904,116.1288,116.2545,10756.0
2021-09-23 11:10:00,129.47,129.52,129.39,129.46,5745.0,116.2365,116.2814,116.1647,116.2276,5745.0
2021-09-23 11:15:00,129.43,129.43,129.3,129.3,8147.0,116.2006,116.2006,116.0839,116.0839,8147.0
2021-09-23 11:20:00,129.33,129.44,129.3,129.4,7037.0,116.1109,116.2096,116.0839,116.1737,7037.0
2021-09-23 11:25:00,129.39,129.42,129.16,129.28,10840.0,116.1647,116.1917,115.9582,116.066,10840.0
2021-09-23 11:30:00,129.3,129.37,129.14,129.14,5875.0,116.0839,116.1468,115.9403,115.9403,5875.0
2021-09-23 11:35:00,129.11,129.23,129.11,129.15,10154.0,115.9133,116.0211,115.9133,115.9493,10154.0
2021-09-23 11:40:00,129.17,129.28,129.15,129.22,8810.0,115.9672,116.066,115.9493,116.0121,8810.0
2021-09-23 11:45:00,129.21,129.24,129.11,129.19,6999.0,116.0031,116.0301,115.9133,115.9852,6999.0
2021-09-23 11:50:00,129.23,129.27,129.12,129.26,9984.0,116.0211,116.057,115.9223,116.048,9984.0
2021-09-23 11:55:00,129.32,129.34,129.24,129.26,10362.0,116.1019,116.1198,116.0301,116.048,10362.0
2021-09-23 12:00:00,129.26,129.27,129.21,129.21,20569.0,116.048,116.057,116.0031,116.0031,20569.0
2021-09-23 12:05:00,129.22,129.3,129.15,129.16,11881.0,116.0121,116.0839,115.9493,115.9582,11881.0
2021-09-23 12:10:00,129.17,129.3,129.12,129.22,8772.0,115.9672,116.0839,115.9223,116.0121,8772.0
2021-09-23 12:15:00,129.2,129.2,129.04,129.04,7497.0,115.9941,115.9941,115.8505,115.8505,7497.0
2021-09-23 12:20:00,129.03,129.06,128.95,128.96,11644.0,115.8415,115.8685,115.7697,115.7787,11644.0
2021-09-23 12:25:00,128.94,129.06,128.93,129.03,9260.0,115.7607,115.8685,115.7517,115.8415,9260.0
2021-09-23 12:30:00,129.01,129.09,128.99,129.03,10636.0,115.8236,115.8954,115.8056,115.8415,10636.0
2021-09-23 12:35:00,129.03,129.05,128.93,128.96,8780.0,115.8415,115.8595,115.7517,115.7787,8780.0
2021-09-23 12:40:00,128.99,129.08,128.99,129.08,11962.0,115.8056,115.8864,115.8056,115.8864,11962.0
2021-09-23 12:45:00,129.08,129.16,128.94,128.97,10965.0,115.8864,115.9582,115.7607,115.7876,10965.0
2021-09-23 12:50:00,128.98,129.04,128.95,128.99,7682.0,115.7966,115.8505,115.7697,115.8056,7682.0
2021-09-23 12:55:00,128.98,129.07,128.96,128.99,7970.0,115.7966,115.8774,115.7787,115.8056,7970.0
2021-09-23 13:00:00,129.0,129.16,128.97,129.12,8489.0,115.8146,115.9582,115.7876,115.9223,8489.0
2021-09-23 13:05:00,129.15,129.16,129.07,129.11,10212.0,115.9493,115.9582,115.8774,115.9133,10212.0
2021-09-23 13:10:00,129.1,129.17,129.07,129.15,12646.0,115.9044,115.9672,115.8774,115.9493,12646.0
2021-09-23 13:15:00,129.12,129.15,129.07,129.14,13366.0,115.9223,115.9493,115.8774,115.9403,13366.0
2021-09-23 13:20:00,129.14,129.19,129.05,129.13,8598.0,115.9403,115.9852,115.8595,115.9313,8598.0
2021-09-23 13:25:00,129.13,129.14,128.96,128.97,8853.0,115.9313,115.9403,115.7787,115.7876,8853.0
2021-09-23 13:30:00,128.96,129.18,128.96,129.15,10345.0,115.7787,115.9762,115.7787,115.9493,10345.0
2021-09-23 13:35:00,129.18,129.27,129.13,129.24,8587.0,115.9762,116.057,115.9313,116.0301,8587.0
2021-09-23 13:40:00,129.24,129.24,129.06,129.17,9983.0,116.0301,116.0301,115.8685,115.9672,9983.0
2021-09-23 13:45:00,129.18,129.34,129.18,129.3,4006.0,115.9762,116.1198,115.9762,116.0839,4006.0
2021-09-23 13:50:00,129.3,129.4,129.27,129.39,9011.0,116.0839,116.1737,116.057,116.1647,9011.0
2021-09-23 13:55:00,129.39,129.46,129.37,129.41,13624.0,116.1647,116.2276,116.1468,116.1827,13624.0
2021-09-23 14:00:00,129.41,129.48,129.39,129.41,11168.0,116.1827,116.2455,116.1647,116.1827,11168.0
2021-09-23 14:05:00,129.41,129.45,129.31,129.37,10134.0,116.1827,116.2186,116.0929,116.1468,10134.0
2021-09-23 14:10:00,129.34,129.37,129.32,129.35,8154.0,116.1198,116.1468,116.1019,116.1288,8154.0
2021-09-23 14:15:00,129.35,129.36,129.19,129.21,19107.0,116.1288,116.1378,115.9852,116.0031,19107.0
2021-09-23 14:20:00,129.22,129.29,129.21,129.22,11489.0,116.0121,116.0749,116.0031,116.0121,11489.0
2021-09-23 14:25:00,129.21,129.21,129.04,129.1,23846.0,116.0031,116.0031,115.8505,115.9044,23846.0
2021-09-23 14:30:00,129.11,129.26,129.11,129.18,13179.0,115.9133,116.048,115.9133,115.9762,13179.0
2021-09-23 14:35:00,129.19,129.26,129.14,129.26,14061.0,115.9852,116.048,115.9403,116.048,14061.0
2021-09-23 14:40:00,129.27,129.28,129.16,129.21,8779.0,116.057,116.066,115.9582,116.0031,8779.0
2021-09-23 14:45:00,129.22,129.31,129.22,129.27,7442.0,116.0121,116.0929,116.0121,116.057,7442.0
2021-09-23 14:50:00,129.26,129.31,129.19,129.2,11698.0,116.048,116.0929,115.9852,115.9941,11698.0
2021-09-23 14:55:00,129.2,129.33,129.2,129.27,8674.0,115.9941,116.1109,115.9941,116.057,8674.0
2021-09-23 15:00:00,129.28,129.28,129.18,129.27,8388.0,116.066,116.066,115.9762,116.057,8388.0
2021-09-23 15:05:00,129.27,129.42,129.27,129.37,9050.0,116.057,116.1917,116.057,116.1468,9050.0
2021-09-23 15:10:00,129.38,129.38,129.21,129.21,12334.0,116.1557,116.1557,116.0031,116.0031,12334.0
2021-09-23 15:15:00,129.22,129.23,129.1,129.17,14208.0,116.0121,116.0211,115.9044,115.9672,14208.0
2021-09-23 15:20:00,129.17,129.21,129.12,129.16,15903.0,115.9672,116.0031,115.9223,115.9582,15903.0
2021-09-23 15:25:00,129.16,129.26,129.12,129.22,15039.0,115.9582,116.048,115.9223,116.0121,15039.0
2021-09-23 15:30:00,129.22,129.25,129.02,129.23,25261.0,116.0121,116.039,115.8325,116.0211,25261.0
2021-09-23 15:35:00,129.23,129.23,129.02,129.08,21639.0,116.0211,116.0211,115.8325,115.8864,21639.0
2021-09-23 15:40:00,129.08,129.21,129.07,129.17,19080.0,115.8864,116.0031,115.8774,115.9672,19080.0
2021-09-23 15:45:00,129.17,129.17,128.99,129.04,32485.0,115.9672,115.9672,115.8056,115.8505,32485.0
2021-09-23 15:50:00,129.05,129.13,128.97,129.1,37195.0,115.8595,115.9313,115.7876,115.9044,37195.0
2021-09-23 15:55:00,129.09,129.09,128.83,128.85,133060.0,115.8954,115.8954,115.662,115.6799,133060.0
2021-09-24 09:30:00,128.75,129.19,128.32,129.1,38877.0,115.5901,115.9852,115.2041,115.9044,38877.0
2021-09-24 09:35:00,129.06,129.06,128.64,128.66,5582.0,115.8685,115.8685,115.4914,115.5093,5582.0
2021-09-24 09:40:00,128.64,128.96,128.64,128.92,31376.0,115.4914,115.7787,115.4914,115.7428,31376.0
2021-09-24 09:45:00,128.92,129.02,128.51,128.72,11273.0,115.7428,115.8325,115.3747,115.5632,11273.0
2021-09-24 09:50:00,128.75,128.82,128.31,128.35,8270.0,115.5901,115.653,115.1951,115.231,8270.0
2021-09-24 09:55:00,128.26,128.56,128.21,128.56,14352.0,115.1502,115.4196,115.1053,115.4196,14352.0
2021-09-24 10:00:00,128.64,128.64,128.37,128.46,13694.0,115.4914,115.4914,115.249,115.3298,13694.0
2021-09-24 10:05:00,128.51,128.67,128.45,128.57,10438.0,115.3747,115.5183,115.3208,115.4285,10438.0
2021-09-24 10:10:00,128.53,128.64,128.36,128.59,12511.0,115.3926,115.4914,115.24,115.4465,12511.0
2021-09-24 10:15:00,128.55,128.58,128.25,128.42,13223.0,115.4106,115.4375,115.1412,115.2939,13223.0
2021-09-24 10:20:00,128.39,128.42,128.24,128.25,10236.0,115.2669,115.2939,115.1323,115.1412,10236.0
2021-09-24 10:25:00,128.25,128.3,127.97,127.97,12655.0,115.1412,115.1861,114.8899,114.8899,12655.0
2021-09-24 10:30:00,127.97,128.23,127.89,128.21,11817.0,114.8899,115.1233,114.818,115.1053,11817.0
2021-09-24 10:35:00,128.19,128.21,128.03,128.1,9601.0,115.0874,115.1053,114.9437,115.0066,9601.0
2021-09-24 10:40:00,128.08,128.1,127.63,127.65,42181.0,114.9886,115.0066,114.5846,114.6026,42181.0
2021-09-24 10:45:00,127.68,127.83,127.58,127.75,15818.0,114.6295,114.7642,114.5397,114.6923,15818.0
2021-09-24 10:50:00,127.76,127.81,127.61,127.74,27100.0,114.7013,114.7462,114.5667,114.6834,27100.0
2021-09-24 10:55:00,127.74,127.74,127.52,127.57,9913.0,114.6834,114.6834,114.4859,114.5307,9913.0
2021-09-24 11:00:00,127.58,127.94,127.54,127.94,14049.0,114.5397,114.8629,114.5038,114.8629,14049.0
2021-09-24 11:05:00,127.93,128.2,127.93,128.06,8240.0,114.854,115.0964,114.854,114.9707,8240.0
2021-09-24 11:10:00,128.09,128.09,127.88,127.94,4854.0,114.9976,114.9976,114.8091,114.8629,4854.0
2021-09-24 11:15:00,127.92,128.02,127.9,127.9,10987.0,114.845,114.9348,114.827,114.827,10987.0
2021-09-24 11:20:00,127.88,127.93,127.78,127.91,9931.0,114.8091,114.854,114.7193,114.836,9931.0
2021-09-24 11:25:00,127.91,127.91,127.78,127.84,6684.0,114.836,114.836,114.7193,114.7731,6684.0
2021-09-24 11:30:00,127.86,127.97,127.84,127.89,13485.0,114.7911,114.8899,114.7731,114.818,13485.0
2021-09-24 11:35:00,127.88,127.98,127.78,127.95,13811.0,114.8091,114.8988,114.7193,114.8719,13811.0
2021-09-24 11:40:00,127.97,128.08,127.91,128.0,9240.0,114.8899,114.9886,114.836,114.9168,9240.0
2021-09-24 11:45:00,127.99,128.17,127.99,128.17,4540.0,114.9078,115.0694,114.9078,115.0694,4540.0
2021-09-24 11:50:00,128.19,128.21,128.09,128.14,4181.0,115.0874,115.1053,114.9976,115.0425,4181.0
2021-09-24 11:55:00,128.11,128.19,128.08,128.14,6427.0,115.0156,115.0874,114.9886,115.0425,6427.0
2021-09-24 12:00:00,128.14,128.15,128.07,128.14,6760.0,115.0425,115.0515,114.9796,115.0425,6760.0
2021-09-24 12:05:00,128.19,128.23,128.1,128.12,8599.0,115.0874,115.1233,115.0066,115.0245,8599.0
2021-09-24 12:10:00,128.1,128.15,128.0,128.0,8302.0,115.0066,115.0515,114.9168,114.9168,8302.0
2021-09-24 12:15:00,128.0,128.0,127.89,127.97,13512.0,114.9168,114.9168,114.818,114.8899,13512.0
2021-09-24 12:20:00,127.94,128.11,127.94,128.05,7685.0,114.8629,115.0156,114.8629,114.9617,7685.0
2021-09-24 12:25:00,128.06,128.06,127.97,127.97,6190.0,114.9707,114.9707,114.8899,114.8899,6190.0
2021-09-24 12:30:00,128.0,128.03,127.9,127.97,19742.0,114.9168,114.9437,114.827,114.8899,19742.0
2021-09-24 12:35:00,127.98,128.04,127.89,127.91,18387.0,114.8988,114.9527,114.818,114.836,18387.0
2021-09-24 12:40:00,127.91,127.93,127.78,127.78,16870.0,114.836,114.854,114.7193,114.7193,16870.0
2021-09-24 12:45:00,127.79,127.82,127.75,127.78,9786.0,114.7283,114.7552,114.6923,114.7193,9786.0
2021-09-24 12:50:00,127.79,127.8,127.7,127.71,16918.0,114.7283,114.7372,114.6475,114.6564,16918.0
2021-09-24 12:55:00,127.69,127.72,127.64,127.68,9694.0,114.6385,114.6654,114.5936,114.6295,9694.0
2021-09-24 13:00:00,127.68,127.73,127.67,127.68,7435.0,114.6295,114.6744,114.6205,114.6295,7435.0
2021-09-24 13:05:00,127.67,127.68,127.5,127.54,18330.0,114.6205,114.6295,114.4679,114.5038,18330.0
2021-09-24 13:10:00,127.57,127.64,127.47,127.64,13313.0,114.5307,114.5936,114.441,114.5936,13313.0
2021-09-24 13:15:00,127.63,127.63,127.49,127.5,11226.0,114.5846,114.5846,114.4589,114.4679,11226.0
2021-09-24 13:20:00,127.51,127.54,127.46,127.48,5913.0,114.4769,114.5038,114.432,114.4499,5913.0
2021-09-24 13:25:00,127.47,127.54,127.46,127.54,2987.0,114.441,114.5038,114.432,114.5038,2987.0
2021-09-24 13:30:00,127.53,127.65,127.51,127.65,22477.0,114.4948,114.6026,114.4769,114.6026,22477.0
2021-09-24 13:35:00,127.65,127.78,127.63,127.75,24970.0,114.6026,114.7193,114.5846,114.6923,24970.0
2021-09-24 13:40:00,127.75,127.75,127.64,127.65,7100.0,114.6923,114.6923,114.5936,114.6026,7100.0
2021-09-24 13:45:00,127.64,127.74,127.62,127.64,7861.0,114.5936,114.6834,114.5756,114.5936,7861.0
2021-09-24 13:50:00,127.61,127.77,127.61,127.66,9732.0,114.5667,114.7103,114.5667,114.6115,9732.0
2021-09-24 13:55:00,127.65,127.76,127.65,127.75,11164.0,114.6026,114.7013,114.6026,114.6923,11164.0
2021-09-24 14:00:00,127.77,127.77,127.7,127.76,9816.0,114.7103,114.7103,114.6475,114.7013,9816.0
2021-09-24 14:05:00,127.77,127.82,127.71,127.77,6441.0,114.7103,114.7552,114.6564,114.7103,6441.0
2021-09-24 14:10:00,127.75,127.79,127.69,127.77,11089.0,114.6923,114.7283,114.6385,114.7103,11089.0
2021-09-24 14:15:00,127.79,127.84,127.74,127.83,6547.0,114.7283,114.7731,114.6834,114.7642,6547.0
2021-09-24 14:20:00,127.83,127.9,127.82,127.88,5601.0,114.7642,114.827,114.7552,114.8091,5601.0
2021-09-24 14:25:00,127.86,127.9,127.84,127.85,5679.0,114.7911,114.827,114.7731,114.7821,5679.0
2021-09-24 14:30:00,127.84,127.9,127.78,127.8,15784.0,114.7731,114.827,114.7193,114.7372,15784.0
2021-09-24 14:35:00,127.8,127.81,127.75,127.76,8024.0,114.7372,114.7462,114.6923,114.7013,8024.0
2021-09-24 14:40:00,127.78,127.87,127.76,127.85,7338.0,114.7193,114.8001,114.7013,114.7821,7338.0
2021-09-24 14:45:00,127.85,128.02,127.85,128.02,7201.0,114.7821,114.9348,114.7821,114.9348,7201.0
2021-09-24 14:50:00,128.02,128.09,128.01,128.09,8131.0,114.9348,114.9976,114.9258,114.9976,8131.0
2021-09-24 14:55:00,128.09,128.16,128.05,128.11,10754.0,114.9976,115.0604,114.9617,115.0156,10754.0
2021-09-24 15:00:00,128.1,128.1,127.99,128.0,11950.0,115.0066,115.0066,114.9078,114.9168,11950.0
2021-09-24 15:05:00,128.01,128.01,127.94,127.98,8860.0,114.9258,114.9258,114.8629,114.8988,8860.0
2021-09-24 15:10:00,127.98,128.08,127.96,128.0,18023.0,114.8988,114.9886,114.8809,114.9168,18023.0
2021-09-24 15:15:00,127.99,128.13,127.97,128.11,11863.0,114.9078,115.0335,114.8899,115.0156,11863.0
2021-09-24 15:20:00,128.08,128.28,128.07,128.28,12437.0,114.9886,115.1682,114.9796,115.1682,12437.0
2021-09-24 15:25:00,128.26,128.27,128.18,128.23,13068.0,115.1502,115.1592,115.0784,115.1233,13068.0
2021-09-24 15:30:00,128.24,128.56,128.24,128.55,14888.0,115.1323,115.4196,115.1323,115.4106,14888.0
2021-09-24 15:35:00,128.54,128.54,128.34,128.41,27343.0,115.4016,115.4016,115.222,115.2849,27343.0
2021-09-24 15:40:00,128.41,128.41,128.23,128.24,14344.0,115.2849,115.2849,115.1233,115.1323,14344.0
2021-09-24 15:45:00,128.25,128.35,128.21,128.21,14800.0,115.1412,115.231,115.1053,115.1053,14800.0
2021-09-24 15:50:00,128.2,128.23,127.97,128.02,34031.0,115.0964,115.1233,114.8899,114.9348,34031.0
2021-09-24 15:55:00,128.05,128.05,127.85,127.9,122946.0,114.9617,114.9617,114.7821,114.827,122946.0
2021-09-27 09:30:00,127.26,127.39,126.73,127.26,47401.0,114.2524,114.3691,113.7766,114.2524,47401.0
2021-09-27 09:35:00,127.15,127.21,126.83,126.96,25574.0,114.1537,114.2075,113.8664,113.9831,25574.0
2021-09-27 09:40:00,126.93,127.01,126.34,126.88,12262.0,113.9562,114.028,113.4265,113.9113,12262.0
2021-09-27 09:45:00,126.94,127.33,126.91,127.25,8759.0,113.9651,114.3153,113.9382,114.2435,8759.0
2021-09-27 09:50:00,127.29,127.73,127.11,127.72,8479.0,114.2794,114.6744,114.1178,114.6654,8479.0
2021-09-27 09:55:00,127.74,127.81,127.55,127.78,6320.0,114.6834,114.7462,114.5128,114.7193,6320.0
2021-09-27 10:00:00,127.76,127.88,127.63,127.76,16374.0,114.7013,114.8091,114.5846,114.7013,16374.0
2021-09-27 10:05:00,127.76,128.33,127.76,128.26,9281.0,114.7013,115.2131,114.7013,115.1502,9281.0
2021-09-27 10:10:00,128.25,128.42,128.08,128.31,6817.0,115.1412,115.2939,114.9886,115.1951,6817.0
2021-09-27 10:15:00,128.34,128.45,128.25,128.4,9593.0,115.222,115.3208,115.1412,115.2759,9593.0
2021-09-27 10:20:00,128.44,128.52,128.15,128.17,10478.0,115.3118,115.3836,115.0515,115.0694,10478.0
2021-09-27 10:25:00,128.19,128.29,128.13,128.19,8658.0,115.0874,115.1772,115.0335,115.0874,8658.0
2021-09-27 10:30:00,128.24,128.4,128.12,128.27,18171.0,115.1323,115.2759,115.0245,115.1592,18171.0
2021-09-27 10:35:00,128.28,128.39,128.14,128.35,7444.0,115.1682,115.2669,115.0425,115.231,7444.0
2021-09-27 10:40:00,128.39,128.4,128.13,128.17,5059.0,115.2669,115.2759,115.0335,115.0694,5059.0
2021-09-27 10:45:00,128.16,128.25,128.13,128.18,13908.0,115.0604,115.1412,115.0335,115.0784,13908.0
2021-09-27 10:50:00,128.17,128.17,127.99,128.06,10395.0,115.0694,115.0694,114.9078,114.9707,10395.0
2021-09-27 10:55:00,128.04,128.12,127.91,128.04,16110.0,114.9527,115.0245,114.836,114.9527,16110.0
2021-09-27 11:00:00,128.02,128.34,128.02,128.27,8245.0,114.9348,115.222,114.9348,115.1592,8245.0
2021-09-27 11:05:00,128.25,128.25,127.9,127.9,8716.0,115.1412,115.1412,114.827,114.827,8716.0
2021-09-27 11:10:00,127.9,128.02,127.88,128.01,7600.0,114.827,114.9348,114.8091,114.9258,7600.0
2021-09-27 11:15:00,128.01,128.06,127.92,127.99,5157.0,114.9258,114.9707,114.845,114.9078,5157.0
2021-09-27 11:20:00,128.03,128.09,127.84,127.88,14622.0,114.9437,114.9976,114.7731,114.8091,14622.0
2021-09-27 11:25:00,127.84,128.01,127.83,127.95,12639.0,114.7731,114.9258,114.7642,114.8719,12639.0
2021-09-27 11:30:00,127.95,128.08,127.87,128.04,9114.0,114.8719,114.9886,114.8001,114.9527,9114.0
2021-09-27 11:35:00,128.04,128.07,127.85,127.85,8225.0,114.9527,114.9796,114.7821,114.7821,8225.0
2021-09-27 11:40:00,127.86,127.88,127.73,127.73,9946.0,114.7911,114.8091,114.6744,114.6744,9946.0
2021-09-27 11:45:00,127.72,127.72,127.59,127.59,6608.0,114.6654,114.6654,114.5487,114.5487,6608.0
2021-09-27 11:50:00,127.6,127.6,127.51,127.52,9421.0,114.5577,114.5577,114.4769,114.4859,9421.0
2021-09-27 11:55:00,127.52,127.52,127.33,127.48,14573.0,114.4859,114.4859,114.3153,114.4499,14573.0
2021-09-27 12:00:00,127.48,127.65,127.46,127.55,5300.0,114.4499,114.6026,114.432,114.5128,5300.0
2021-09-27 12:05:00,127.53,127.61,127.51,127.55,6658.0,114.4948,114.5667,114.4769,114.5128,6658.0
2021-09-27 12:10:00,127.55,127.64,127.54,127.63,7442.0,114.5128,114.5936,114.5038,114.5846,7442.0
2021-09-27 12:15:00,127.61,127.71,127.61,127.7,4687.0,114.5667,114.6564,114.5667,114.6475,4687.0
2021-09-27 12:20:00,127.69,127.7,127.61,127.67,5164.0,114.6385,114.6475,114.5667,114.6205,5164.0
2021-09-27 12:25:00,127.68,127.71,127.58,127.6,4736.0,114.6295,114.6564,114.5397,114.5577,4736.0
2021-09-27 12:30:00,127.54,127.58,127.48,127.57,6267.0,114.5038,114.5397,114.4499,114.5307,6267.0
2021-09-27 12:35:00,127.55,127.57,127.48,127.52,7156.0,114.5128,114.5307,114.4499,114.4859,7156.0
2021-09-27 12:40:00,127.48,127.5,127.44,127.45,8145.0,114.4499,114.4679,114.414,114.423,8145.0
2021-09-27 12:45:00,127.42,127.42,127.31,127.31,4631.0,114.3961,114.3961,114.2973,114.2973,4631.0
2021-09-27 12:50:00,127.29,127.33,127.22,127.27,4786.0,114.2794,114.3153,114.2165,114.2614,4786.0
2021-09-27 12:55:00,127.23,127.28,127.13,127.25,9474.0,114.2255,114.2704,114.1357,114.2435,9474.0
2021-09-27 13:00:00,127.23,127.26,127.16,127.16,4733.0,114.2255,114.2524,114.1627,114.1627,4733.0
2021-09-27 13:05:00,127.14,127.18,127.01,127.11,4778.0,114.1447,114.1806,114.028,114.1178,4778.0
2021-09-27 13:10:00,127.12,127.12,127.04,127.09,5624.0,114.1267,114.1267,114.0549,114.0998,5624.0
2021-09-27 13:15:00,127.09,127.22,127.09,127.22,5452.0,114.0998,114.2165,114.0998,114.2165,5452.0
2021-09-27 13:20:00,127.19,127.19,127.07,127.09,5224.0,114.1896,114.1896,114.0819,114.0998,5224.0
2021-09-27 13:25:00,127.09,127.1,126.99,127.05,8675.0,114.0998,114.1088,114.01,114.0639,8675.0
2021-09-27 13:30:00,127.09,127.11,126.96,126.98,5763.0,114.0998,114.1178,113.9831,114.0011,5763.0
2021-09-27 13:35:00,126.99,127.01,126.87,126.87,7695.0,114.01,114.028,113.9023,113.9023,7695.0
2021-09-27 13:40:00,126.86,126.88,126.78,126.84,8724.0,113.8933,113.9113,113.8215,113.8754,8724.0
2021-09-27 13:45:00,126.83,127.02,126.83,126.99,9947.0,113.8664,114.037,113.8664,114.01,9947.0
2021-09-27 13:50:00,127.0,127.01,126.91,126.98,6307.0,114.019,114.028,113.9382,114.0011,6307.0
2021-09-27 13:55:00,127.02,127.09,127.0,127.03,5615.0,114.037,114.0998,114.019,114.0459,5615.0
2021-09-27 14:00:00,127.04,127.14,127.03,127.03,9459.0,114.0549,114.1447,114.0459,114.0459,9459.0
2021-09-27 14:05:00,127.02,127.06,126.98,127.03,7771.0,114.037,114.0729,114.0011,114.0459,7771.0
2021-09-27 14:10:00,127.04,127.1,127.03,127.06,8157.0,114.0549,114.1088,114.0459,114.0729,8157.0
2021-09-27 14:15:00,127.11,127.24,127.11,127.2,6873.0,114.1178,114.2345,114.1178,114.1986,6873.0
2021-09-27 14:20:00,127.21,127.25,127.15,127.15,6130.0,114.2075,114.2435,114.1537,114.1537,6130.0
2021-09-27 14:25:00,127.15,127.25,127.12,127.25,6944.0,114.1537,114.2435,114.1267,114.2435,6944.0
2021-09-27 14:30:00,127.24,127.26,127.19,127.22,9622.0,114.2345,114.2524,114.1896,114.2165,9622.0
2021-09-27 14:35:00,127.24,127.24,127.1,127.19,11892.0,114.2345,114.2345,114.1088,114.1896,11892.0
2021-09-27 14:40:00,127.18,127.36,127.17,127.31,14685.0,114.1806,114.3422,114.1716,114.2973,14685.0
2021-09-27 14:45:00,127.31,127.38,127.28,127.28,18975.0,114.2973,114.3602,114.2704,114.2704,18975.0
2021-09-27 14:50:00,127.28,127.36,127.23,127.29,12659.0,114.2704,114.3422,114.2255,114.2794,12659.0
2021-09-27 14:55:00,127.31,127.34,127.21,127.26,10548.0,114.2973,114.3243,114.2075,114.2524,10548.0
2021-09-27 15:00:00,127.22,127.28,127.17,127.2,19618.0,114.2165,114.2704,114.1716,114.1986,19618.0
2021-09-27 15:05:00,127.2,127.24,127.16,127.2,8666.0,114.1986,114.2345,114.1627,114.1986,8666.0
2021-09-27 15:10:00,127.19,127.27,127.19,127.25,8546.0,114.1896,114.2614,114.1896,114.2435,8546.0
2021-09-27 15:15:00,127.24,127.24,126.79,126.82,15612.0,114.2345,114.2345,113.8305,113.8574,15612.0
2021-09-27 15:20:00,126.79,126.86,126.57,126.57,17420.0,113.8305,113.8933,113.633,113.633,17420.0
2021-09-27 15:25:00,126.56,126.8,126.56,126.68,17833.0,113.624,113.8395,113.624,113.7317,17833.0
2021-09-27 15:30:00,126.68,126.77,126.5,126.54,20222.0,113.7317,113.8125,113.5701,113.606,20222.0
2021-09-27 15:35:00,126.52,126.6,126.37,126.47,21914.0,113.5881,113.6599,113.4534,113.5432,21914.0
2021-09-27 15:40:00,126.46,126.85,126.4,126.85,36430.0,113.5342,113.8843,113.4803,113.8843,36430.0
2021-09-27 15:45:00,126.84,126.84,126.53,126.57,34270.0,113.8754,113.8754,113.597,113.633,34270.0
2021-09-27 15:50:00,126.55,126.56,126.18,126.2,59634.0,113.615,113.624,113.2828,113.3008,59634.0
2021-09-27 15:55:00,126.22,126.28,126.09,126.19,135525.0,113.3187,113.3726,113.202,113.2918,135525.0
2021-09-28 09:30:00,125.25,125.67,123.9,124.2,84390.0,112.4479,112.825,111.2359,111.5052,84390.0
2021-09-28 09:35:00,124.23,125.16,124.08,125.09,35669.0,111.5321,112.3671,111.3975,112.3042,35669.0
2021-09-28 09:40:00,125.07,125.19,124.81,125.16,18932.0,112.2863,112.394,112.0529,112.3671,18932.0
2021-09-28 09:45:00,125.11,125.11,124.37,124.42,20126.0,112.3222,112.3222,111.6578,111.7027,20126.0
2021-09-28 09:50:00,124.44,124.76,124.29,124.73,28620.0,111.7207,112.008,111.586,111.981,28620.0
2021-09-28 09:55:00,124.73,124.85,124.5,124.85,23765.0,111.981,112.0888,111.7745,112.0888,23765.0
2021-09-28 10:00:00,124.81,125.35,124.67,125.29,24133.0,112.0529,112.5377,111.9272,112.4838,24133.0
2021-09-28 10:05:00,125.25,125.3,124.98,125.0,11176.0,112.4479,112.4928,112.2055,112.2234,11176.0
2021-09-28 10:10:00,124.96,125.22,124.75,124.8,15440.0,112.1875,112.4209,111.999,112.0439,15440.0
2021-09-28 10:15:00,124.79,125.14,124.73,124.9,13456.0,112.0349,112.3491,111.981,112.1337,13456.0
2021-09-28 10:20:00,124.89,124.96,124.7,124.96,20317.0,112.1247,112.1875,111.9541,112.1875,20317.0
2021-09-28 10:25:00,125.0,125.15,124.74,125.1,22285.0,112.2234,112.3581,111.99,112.3132,22285.0
2021-09-28 10:30:00,125.07,125.18,124.81,125.01,29310.0,112.2863,112.385,112.0529,112.2324,29310.0
2021-09-28 10:35:00,125.05,125.85,124.96,125.59,19915.0,112.2683,112.9866,112.1875,112.7531,19915.0
2021-09-28 10:40:00,125.57,125.57,125.2,125.26,16273.0,112.7352,112.7352,112.403,112.4569,16273.0
2021-09-28 10:45:00,125.24,125.25,125.0,125.05,19317.0,112.4389,112.4479,112.2234,112.2683,19317.0
2021-09-28 10:50:00,125.09,125.24,125.05,125.07,16152.0,112.3042,112.4389,112.2683,112.2863,16152.0
2021-09-28 10:55:00,125.08,125.23,124.99,125.07,15884.0,112.2953,112.4299,112.2145,112.2863,15884.0
2021-09-28 11:00:00,125.08,125.21,124.84,124.84,16089.0,112.2953,112.412,112.0798,112.0798,16089.0
2021-09-28 11:05:00,124.85,124.85,124.57,124.66,17404.0,112.0888,112.0888,111.8374,111.9182,17404.0
2021-09-28 11:10:00,124.65,124.66,124.46,124.58,16383.0,111.9092,111.9182,111.7386,111.8464,16383.0
2021-09-28 11:15:00,124.57,124.87,124.45,124.84,15784.0,111.8374,112.1067,111.7297,112.0798,15784.0
2021-09-28 11:20:00,124.84,125.07,124.76,125.07,17929.0,112.0798,112.2863,112.008,112.2863,17929.0
2021-09-28 11:25:00,125.1,125.35,125.08,125.14,17238.0,112.3132,112.5377,112.2953,112.3491,17238.0
2021-09-28 11:30:00,125.09,125.18,124.91,125.1,11386.0,112.3042,112.385,112.1426,112.3132,11386.0
2021-09-28 11:35:00,125.04,125.11,124.85,125.01,8037.0,112.2593,112.3222,112.0888,112.2324,8037.0
2021-09-28 11:40:00,125.0,125.05,124.89,124.97,12005.0,112.2234,112.2683,112.1247,112.1965,12005.0
2021-09-28 11:45:00,124.99,125.01,124.71,124.82,24615.0,112.2145,112.2324,111.9631,112.0618,24615.0
2021-09-28 11:50:00,124.83,124.9,124.75,124.83,29675.0,112.0708,112.1337,111.999,112.0708,29675.0
2021-09-28 11:55:00,124.83,124.87,124.71,124.87,13271.0,112.0708,112.1067,111.9631,112.1067,13271.0
2021-09-28 12:00:00,124.81,124.81,124.62,124.68,8603.0,112.0529,112.0529,111.8823,111.9361,8603.0
2021-09-28 12:05:00,124.69,124.96,124.66,124.88,10391.0,111.9451,112.1875,111.9182,112.1157,10391.0
2021-09-28 12:10:00,124.86,124.97,124.85,124.89,11717.0,112.0977,112.1965,112.0888,112.1247,11717.0
2021-09-28 12:15:00,124.88,124.97,124.85,124.92,8484.0,112.1157,112.1965,112.0888,112.1516,8484.0
2021-09-28 12:20:00,124.91,124.96,124.84,124.95,6587.0,112.1426,112.1875,112.0798,112.1785,6587.0
2021-09-28 12:25:00,124.92,125.0,124.87,124.92,16259.0,112.1516,112.2234,112.1067,112.1516,16259.0
2021-09-28 12:30:00,124.92,125.03,124.89,125.01,17350.0,112.1516,112.2504,112.1247,112.2324,17350.0
2021-09-28 12:35:00,124.98,124.99,124.74,124.86,20854.0,112.2055,112.2145,111.99,112.0977,20854.0
2021-09-28 12:40:00,124.85,124.99,124.79,124.83,18318.0,112.0888,112.2145,112.0349,112.0708,18318.0
2021-09-28 12:45:00,124.83,124.9,124.82,124.84,16918.0,112.0708,112.1337,112.0618,112.0798,16918.0
2021-09-28 12:50:00,124.83,125.07,124.82,125.06,19228.0,112.0708,112.2863,112.0618,112.2773,19228.0
2021-09-28 12:55:00,125.05,125.21,124.99,125.08,20745.0,112.2683,112.412,112.2145,112.2953,20745.0
2021-09-28 13:00:00,125.06,125.1,124.88,125.02,12478.0,112.2773,112.3132,112.1157,112.2414,12478.0
2021-09-28 13:05:00,125.01,125.16,124.97,125.14,9435.0,112.2324,112.3671,112.1965,112.3491,9435.0
2021-09-28 13:10:00,125.15,125.18,125.04,125.18,9829.0,112.3581,112.385,112.2593,112.385,9829.0
2021-09-28 13:15:00,125.18,125.18,125.07,125.17,4681.0,112.385,112.385,112.2863,112.3761,4681.0
2021-09-28 13:20:00,125.14,125.24,125.06,125.24,7512.0,112.3491,112.4389,112.2773,112.4389,7512.0
2021-09-28 13:25:00,125.26,125.36,125.24,125.24,11562.0,112.4569,112.5466,112.4389,112.4389,11562.0
2021-09-28 13:30:00,125.2,125.23,125.14,125.18,7380.0,112.403,112.4299,112.3491,112.385,7380.0
2021-09-28 13:35:00,125.2,125.23,125.12,125.23,7444.0,112.403,112.4299,112.3312,112.4299,7444.0
2021-09-28 13:40:00,125.26,125.38,125.26,125.31,8181.0,112.4569,112.5646,112.4569,112.5017,8181.0
2021-09-28 13:45:00,125.32,125.38,125.21,125.33,9648.0,112.5107,112.5646,112.412,112.5197,9648.0
2021-09-28 13:50:00,125.3,125.31,125.15,125.17,7673.0,112.4928,112.5017,112.3581,112.3761,7673.0
2021-09-28 13:55:00,125.14,125.27,125.14,125.16,8297.0,112.3491,112.4658,112.3491,112.3671,8297.0
2021-09-28 14:00:00,125.16,125.23,125.07,125.18,11659.0,112.3671,112.4299,112.2863,112.385,11659.0
2021-09-28 14:05:00,125.14,125.21,125.09,125.09,8893.0,112.3491,112.412,112.3042,112.3042,8893.0
2021-09-28 14:10:00,125.09,125.1,124.97,125.07,10512.0,112.3042,112.3132,112.1965,112.2863,10512.0
2021-09-28 14:15:00,125.07,125.28,125.04,125.25,7927.0,112.2863,112.4748,112.2593,112.4479,7927.0
2021-09-28 14:20:00,125.23,125.4,125.23,125.4,8729.0,112.4299,112.5825,112.4299,112.5825,8729.0
2021-09-28 14:25:00,125.38,125.43,125.27,125.37,10745.0,112.5646,112.6095,112.4658,112.5556,10745.0
2021-09-28 14:30:00,125.37,125.4,125.26,125.27,7122.0,112.5556,112.5825,112.4569,112.4658,7122.0
2021-09-28 14:35:00,125.23,125.26,125.07,125.23,13250.0,112.4299,112.4569,112.2863,112.4299,13250.0
2021-09-28 14:40:00,125.21,125.31,125.18,125.31,12204.0,112.412,112.5017,112.385,112.5017,12204.0
2021-09-28 14:45:00,125.34,125.54,125.32,125.43,15024.0,112.5287,112.7082,112.5107,112.6095,15024.0
2021-09-28 14:50:00,125.42,125.49,125.28,125.3,10537.0,112.6005,112.6633,112.4748,112.4928,10537.0
2021-09-28 14:55:00,125.32,125.53,125.32,125.48,14295.0,112.5107,112.6993,112.5107,112.6544,14295.0
2021-09-28 15:00:00,125.48,125.55,125.41,125.46,18479.0,112.6544,112.7172,112.5915,112.6364,18479.0
2021-09-28 15:05:00,125.44,125.71,125.42,125.66,30057.0,112.6185,112.8609,112.6005,112.816,30057.0
2021-09-28 15:10:00,125.67,125.72,125.57,125.7,10712.0,112.825,112.8698,112.7352,112.8519,10712.0
2021-09-28 15:15:00,125.7,125.86,125.68,125.83,10073.0,112.8519,112.9955,112.8339,112.9686,10073.0
2021-09-28 15:20:00,125.83,126.01,125.82,125.82,15363.0,112.9686,113.1302,112.9596,112.9596,15363.0
2021-09-28 15:25:00,125.81,125.82,125.65,125.68,15689.0,112.9506,112.9596,112.807,112.8339,15689.0
2021-09-28 15:30:00,125.65,125.91,125.63,125.9,22592.0,112.807,113.0404,112.789,113.0314,22592.0
2021-09-28 15:35:00,125.88,126.16,125.77,125.87,25659.0,113.0135,113.2649,112.9147,113.0045,25659.0
2021-09-28 15:40:00,125.86,126.06,125.86,125.9,16747.0,112.9955,113.1751,112.9955,113.0314,16747.0
2021-09-28 15:45:00,125.9,125.98,125.38,125.4,37475.0,113.0314,113.1033,112.5646,112.5825,37475.0
2021-09-28 15:50:00,125.39,125.62,125.28,125.56,61003.0,112.5736,112.7801,112.4748,112.7262,61003.0
2021-09-28 15:55:00,125.57,125.71,125.47,125.58,158217.0,112.7352,112.8609,112.6454,112.7442,158217.0
2021-09-29 09:30:00,126.08,126.97,126.06,126.73,58606.0,113.193,113.9921,113.1751,113.7766,58606.0
2021-09-29 09:35:00,126.47,126.86,126.36,126.6,7362.0,113.5432,113.8933,113.4444,113.6599,7362.0
2021-09-29 09:40:00,126.58,126.67,126.3,126.45,15535.0,113.6419,113.7227,113.3906,113.5252,15535.0
2021-09-29 09:45:00,126.49,126.64,126.37,126.41,7261.0,113.5611,113.6958,113.4534,113.4893,7261.0
2021-09-29 09:50:00,126.42,126.87,126.31,126.69,8704.0,113.4983,113.9023,113.3995,113.7407,8704.0
2021-09-29 09:55:00,126.67,126.89,126.67,126.8,5502.0,113.7227,113.9203,113.7227,113.8395,5502.0
2021-09-29 10:00:00,126.89,127.25,126.89,127.06,11586.0,113.9203,114.2435,113.9203,114.0729,11586.0
2021-09-29 10:05:00,127.04,127.3,126.87,127.19,5782.0,114.0549,114.2883,113.9023,114.1896,5782.0
2021-09-29 10:10:00,127.23,127.26,127.0,127.0,7987.0,114.2255,114.2524,114.019,114.019,7987.0
2021-09-29 10:15:00,127.0,127.15,126.75,126.76,10352.0,114.019,114.1537,113.7946,113.8035,10352.0
2021-09-29 10:20:00,126.83,126.96,126.75,126.77,5482.0,113.8664,113.9831,113.7946,113.8125,5482.0
2021-09-29 10:25:00,126.77,126.82,126.73,126.79,4013.0,113.8125,113.8574,113.7766,113.8305,4013.0
2021-09-29 10:30:00,126.84,126.93,126.67,126.78,9328.0,113.8754,113.9562,113.7227,113.8215,9328.0
2021-09-29 10:35:00,126.81,126.85,126.68,126.7,4282.0,113.8484,113.8843,113.7317,113.7497,4282.0
2021-09-29 10:40:00,126.7,126.83,126.69,126.72,7339.0,113.7497,113.8664,113.7407,113.7676,7339.0
2021-09-29 10:45:00,126.74,126.79,126.37,126.38,20606.0,113.7856,113.8305,113.4534,113.4624,20606.0
2021-09-29 10:50:00,126.38,126.55,126.19,126.39,19271.0,113.4624,113.615,113.2918,113.4714,19271.0
2021-09-29 10:55:00,126.41,126.43,126.28,126.39,16928.0,113.4893,113.5073,113.3726,113.4714,16928.0
2021-09-29 11:00:00,126.41,126.44,126.01,126.09,16412.0,113.4893,113.5162,113.1302,113.202,16412.0
2021-09-29 11:05:00,126.1,126.17,126.04,126.06,23226.0,113.211,113.2738,113.1571,113.1751,23226.0
2021-09-29 11:10:00,126.06,126.17,125.91,126.01,14716.0,113.1751,113.2738,113.0404,113.1302,14716.0
2021-09-29 11:15:00,126.0,126.16,126.0,126.09,32474.0,113.1212,113.2649,113.1212,113.202,32474.0
2021-09-29 11:20:00,126.09,126.24,126.03,126.06,21549.0,113.202,113.3367,113.1482,113.1751,21549.0
2021-09-29 11:25:00,126.02,126.12,125.93,125.99,10731.0,113.1392,113.229,113.0584,113.1122,10731.0
2021-09-29 11:30:00,125.98,126.23,125.98,126.19,4869.0,113.1033,113.3277,113.1033,113.2918,4869.0
2021-09-29 11:35:00,126.15,126.25,126.11,126.13,11425.0,113.2559,113.3457,113.22,113.2379,11425.0
2021-09-29 11:40:00,126.11,126.15,125.97,125.98,7831.0,113.22,113.2559,113.0943,113.1033,7831.0
2021-09-29 11:45:00,126.0,126.09,125.94,126.06,5441.0,113.1212,113.202,113.0674,113.1751,5441.0
2021-09-29 11:50:00,126.1,126.12,125.93,125.94,12859.0,113.211,113.229,113.0584,113.0674,12859.0
2021-09-29 11:55:00,125.96,126.07,125.92,126.04,6739.0,113.0853,113.1841,113.0494,113.1571,6739.0
2021-09-29 12:00:00,126.03,126.07,125.99,126.05,5291.0,113.1482,113.1841,113.1122,113.1661,5291.0
2021-09-29 12:05:00,126.11,126.12,125.98,126.01,6565.0,113.22,113.229,113.1033,113.1302,6565.0
2021-09-29 12:10:00,126.03,126.05,125.97,126.03,3590.0,113.1482,113.1661,113.0943,113.1482,3590.0
2021-09-29 12:15:00,125.96,126.06,125.89,126.05,5224.0,113.0853,113.1751,113.0225,113.1661,5224.0
2021-09-29 12:20:00,126.05,126.2,126.04,126.2,4804.0,113.1661,113.3008,113.1571,113.3008,4804.0
2021-09-29 12:25:00,126.2,126.39,126.17,126.32,5825.0,113.3008,113.4714,113.2738,113.4085,5825.0
2021-09-29 12:30:00,126.31,126.39,126.3,126.35,4539.0,113.3995,113.4714,113.3906,113.4354,4539.0
2021-09-29 12:35:00,126.36,126.37,126.23,126.33,2825.0,113.4444,113.4534,113.3277,113.4175,2825.0
2021-09-29 12:40:00,126.35,126.36,126.27,126.34,5264.0,113.4354,113.4444,113.3636,113.4265,5264.0
2021-09-29 12:45:00,126.32,126.33,126.23,126.27,3451.0,113.4085,113.4175,113.3277,113.3636,3451.0
2021-09-29 12:50:00,126.33,126.38,126.29,126.29,4255.0,113.4175,113.4624,113.3816,113.3816,4255.0
2021-09-29 12:55:00,126.3,126.34,126.26,126.29,3502.0,113.3906,113.4265,113.3546,113.3816,3502.0
2021-09-29 13:00:00,126.31,126.33,126.23,126.29,3858.0,113.3995,113.4175,113.3277,113.3816,3858.0
2021-09-29 13:05:00,126.33,126.38,126.26,126.38,9162.0,113.4175,113.4624,113.3546,113.4624,9162.0
2021-09-29 13:10:00,126.38,126.42,126.21,126.24,7863.0,113.4624,113.4983,113.3098,113.3367,7863.0
2021-09-29 13:15:00,126.25,126.27,126.18,126.18,4841.0,113.3457,113.3636,113.2828,113.2828,4841.0
2021-09-29 13:20:00,126.19,126.32,126.19,126.25,7260.0,113.2918,113.4085,113.2918,113.3457,7260.0
2021-09-29 13:25:00,126.26,126.35,126.2,126.34,8658.0,113.3546,113.4354,113.3008,113.4265,8658.0
2021-09-29 13:30:00,126.31,126.34,126.27,126.32,4809.0,113.3995,113.4265,113.3636,113.4085,4809.0
2021-09-29 13:35:00,126.31,126.34,126.18,126.21,4047.0,113.3995,113.4265,113.2828,113.3098,4047.0
2021-09-29 13:40:00,126.23,126.23,126.1,126.13,5715.0,113.3277,113.3277,113.211,113.2379,5715.0
2021-09-29 13:45:00,126.15,126.21,126.13,126.16,4840.0,113.2559,113.3098,113.2379,113.2649,4840.0
2021-09-29 13:50:00,126.21,126.28,126.16,126.2,3765.0,113.3098,113.3726,113.2649,113.3008,3765.0
2021-09-29 13:55:00,126.21,126.27,126.16,126.26,4539.0,113.3098,113.3636,113.2649,113.3546,4539.0
2021-09-29 14:00:00,126.25,126.34,126.24,126.33,6824.0,113.3457,113.4265,113.3367,113.4175,6824.0
2021-09-29 14:05:00,126.33,126.38,126.28,126.36,3677.0,113.4175,113.4624,113.3726,113.4444,3677.0
2021-09-29 14:10:00,126.36,126.62,126.34,126.62,4967.0,113.4444,113.6778,113.4265,113.6778,4967.0
2021-09-29 14:15:00,126.63,126.63,126.54,126.54,3202.0,113.6868,113.6868,113.606,113.606,3202.0
2021-09-29 14:20:00,126.54,126.68,126.53,126.68,3539.0,113.606,113.7317,113.597,113.7317,3539.0
2021-09-29 14:25:00,126.69,126.79,126.65,126.78,4346.0,113.7407,113.8305,113.7048,113.8215,4346.0
2021-09-29 14:30:00,126.8,126.85,126.77,126.82,4563.0,113.8395,113.8843,113.8125,113.8574,4563.0
2021-09-29 14:35:00,126.79,126.89,126.76,126.87,4897.0,113.8305,113.9203,113.8035,113.9023,4897.0
2021-09-29 14:40:00,126.88,126.98,126.85,126.97,4178.0,113.9113,114.0011,113.8843,113.9921,4178.0
2021-09-29 14:45:00,126.98,127.03,126.86,126.9,10638.0,114.0011,114.0459,113.8933,113.9292,10638.0
2021-09-29 14:50:00,126.94,126.98,126.85,126.93,8327.0,113.9651,114.0011,113.8843,113.9562,8327.0
2021-09-29 14:55:00,126.94,127.05,126.85,127.0,12361.0,113.9651,114.0639,113.8843,114.019,12361.0
2021-09-29 15:00:00,127.02,127.04,126.88,126.92,16034.0,114.037,114.0549,113.9113,113.9472,16034.0
2021-09-29 15:05:00,126.92,127.01,126.9,126.94,9448.0,113.9472,114.028,113.9292,113.9651,9448.0
2021-09-29 15:10:00,126.98,127.06,126.93,127.06,7481.0,114.0011,114.0729,113.9562,114.0729,7481.0
2021-09-29 15:15:00,127.01,127.14,127.01,127.02,4394.0,114.028,114.1447,114.028,114.037,4394.0
2021-09-29 15:20:00,127.0,127.04,126.93,126.97,15022.0,114.019,114.0549,113.9562,113.9921,15022.0
2021-09-29 15:25:00,126.99,127.03,126.9,126.95,12853.0,114.01,114.0459,113.9292,113.9741,12853.0
2021-09-29 15:30:00,126.95,126.98,126.78,126.86,12227.0,113.9741,114.0011,113.8215,113.8933,12227.0
2021-09-29 15:35:00,126.85,126.85,126.65,126.72,15325.0,113.8843,113.8843,113.7048,113.7676,15325.0
2021-09-29 15:40:00,126.68,126.7,126.5,126.54,15279.0,113.7317,113.7497,113.5701,113.606,15279.0
2021-09-29 15:45:00,126.51,126.56,126.37,126.53,25720.0,113.5791,113.624,113.4534,113.597,25720.0
2021-09-29 15:50:00,126.55,126.55,126.34,126.45,44111.0,113.615,113.615,113.4265,113.5252,44111.0
2021-09-29 15:55:00,126.46,126.47,126.28,126.45,97754.0,113.5342,113.5432,113.3726,113.5252,97754.0
2021-09-30 09:30:00,127.2,127.28,126.47,126.61,32930.0,114.1986,114.2704,113.5432,113.6689,32930.0
2021-09-30 09:35:00,126.68,127.07,126.45,127.07,13791.0,113.7317,114.0819,113.5252,114.0819,13791.0
2021-09-30 09:40:00,127.14,127.21,126.86,127.12,6534.0,114.1447,114.2075,113.8933,114.1267,6534.0
2021-09-30 09:45:00,127.11,127.33,126.98,127.33,20013.0,114.1178,114.3153,114.0011,114.3153,20013.0
2021-09-30 09:50:00,127.37,127.53,127.27,127.4,7532.0,114.3512,114.4948,114.2614,114.3781,7532.0
2021-09-30 09:55:00,127.39,127.68,127.37,127.53,30696.0,114.3691,114.6295,114.3512,114.4948,30696.0
2021-09-30 10:00:00,127.46,127.54,127.08,127.21,31807.0,114.432,114.5038,114.0908,114.2075,31807.0
2021-09-30 10:05:00,127.24,127.24,126.73,126.78,7278.0,114.2345,114.2345,113.7766,113.8215,7278.0
2021-09-30 10:10:00,126.84,127.1,126.64,126.64,6787.0,113.8754,114.1088,113.6958,113.6958,6787.0
2021-09-30 10:15:00,126.61,127.0,126.61,126.97,6695.0,113.6689,114.019,113.6689,113.9921,6695.0
2021-09-30 10:20:00,127.0,127.03,126.87,127.01,11474.0,114.019,114.0459,113.9023,114.028,11474.0
2021-09-30 10:25:00,126.98,127.24,126.98,127.23,9388.0,114.0011,114.2345,114.0011,114.2255,9388.0
2021-09-30 10:30:00,127.24,127.34,127.12,127.2,35521.0,114.2345,114.3243,114.1267,114.1986,35521.0
2021-09-30 10:35:00,127.17,127.29,127.11,127.29,13720.0,114.1716,114.2794,114.1178,114.2794,13720.0
2021-09-30 10:40:00,127.28,127.32,127.07,127.2,35282.0,114.2704,114.3063,114.0819,114.1986,35282.0
2021-09-30 10:45:00,127.23,127.57,127.12,127.34,38433.0,114.2255,114.5307,114.1267,114.3243,38433.0
2021-09-30 10:50:00,127.32,127.39,127.22,127.39,22040.0,114.3063,114.3691,114.2165,114.3691,22040.0
2021-09-30 10:55:00,127.37,127.42,127.22,127.37,39100.0,114.3512,114.3961,114.2165,114.3512,39100.0
2021-09-30 11:00:00,127.37,127.5,127.21,127.39,88413.0,114.3512,114.4679,114.2075,114.3691,88413.0
2021-09-30 11:05:00,127.42,127.42,127.27,127.38,37203.0,114.3961,114.3961,114.2614,114.3602,37203.0
2021-09-30 11:10:00,127.33,127.41,127.28,127.36,41552.0,114.3153,114.3871,114.2704,114.3422,41552.0
2021-09-30 11:15:00,127.36,127.4,127.03,127.06,33204.0,114.3422,114.3781,114.0459,114.0729,33204.0
2021-09-30 11:20:00,127.06,127.14,126.84,126.92,28226.0,114.0729,114.1447,113.8754,113.9472,28226.0
2021-09-30 11:25:00,126.91,127.09,126.91,127.09,11969.0,113.9382,114.0998,113.9382,114.0998,11969.0
2021-09-30 11:30:00,127.08,127.08,126.7,126.71,14680.0,114.0908,114.0908,113.7497,113.7586,14680.0
2021-09-30 11:35:00,126.65,126.92,126.63,126.87,22215.0,113.7048,113.9472,113.6868,113.9023,22215.0
2021-09-30 11:40:00,126.85,126.85,126.57,126.73,60829.0,113.8843,113.8843,113.633,113.7766,60829.0
2021-09-30 11:45:00,126.69,126.76,126.58,126.76,30560.0,113.7407,113.8035,113.6419,113.8035,30560.0
2021-09-30 11:50:00,126.74,126.87,126.64,126.8,103336.0,113.7856,113.9023,113.6958,113.8395,103336.0
2021-09-30 11:55:00,126.82,126.93,126.75,126.91,57967.0,113.8574,113.9562,113.7946,113.9382,57967.0
2021-09-30 12:00:00,126.89,126.99,126.4,126.44,27731.0,113.9203,114.01,113.4803,113.5162,27731.0
2021-09-30 12:05:00,126.44,126.49,126.14,126.16,19302.0,113.5162,113.5611,113.2469,113.2649,19302.0
2021-09-30 12:10:00,126.19,126.29,126.0,126.11,17697.0,113.2918,113.3816,113.1212,113.22,17697.0
2021-09-30 12:15:00,126.08,126.13,126.02,126.11,17274.0,113.193,113.2379,113.1392,113.22,17274.0
2021-09-30 12:20:00,126.17,126.3,126.1,126.26,12839.0,113.2738,113.3906,113.211,113.3546,12839.0
2021-09-30 12:25:00,126.26,126.43,126.23,126.23,7057.0,113.3546,113.5073,113.3277,113.3277,7057.0
2021-09-30 12:30:00,126.24,126.37,126.1,126.37,9660.0,113.3367,113.4534,113.211,113.4534,9660.0
2021-09-30 12:35:00,126.38,126.52,126.38,126.46,9961.0,113.4624,113.5881,113.4624,113.5342,9961.0
2021-09-30 12:40:00,126.41,126.41,126.19,126.2,29710.0,113.4893,113.4893,113.2918,113.3008,29710.0
2021-09-30 12:45:00,126.18,126.3,126.16,126.29,13254.0,113.2828,113.3906,113.2649,113.3816,13254.0
2021-09-30 12:50:00,126.31,126.34,126.13,126.25,16671.0,113.3995,113.4265,113.2379,113.3457,16671.0
2021-09-30 12:55:00,126.23,126.28,126.16,126.27,7928.0,113.3277,113.3726,113.2649,113.3636,7928.0
2021-09-30 13:00:00,126.24,126.39,126.21,126.38,5227.0,113.3367,113.4714,113.3098,113.4624,5227.0
2021-09-30 13:05:00,126.43,126.6,126.36,126.57,8084.0,113.5073,113.6599,113.4444,113.633,8084.0
2021-09-30 13:10:00,126.6,126.64,126.46,126.5,17858.0,113.6599,113.6958,113.5342,113.5701,17858.0
2021-09-30 13:15:00,126.52,126.69,126.48,126.52,8201.0,113.5881,113.7407,113.5522,113.5881,8201.0
2021-09-30 13:20:00,126.59,126.6,126.5,126.54,13884.0,113.6509,113.6599,113.5701,113.606,13884.0
2021-09-30 13:25:00,126.54,126.63,126.45,126.55,22438.0,113.606,113.6868,113.5252,113.615,22438.0
2021-09-30 13:30:00,126.55,126.58,126.49,126.56,15049.0,113.615,113.6419,113.5611,113.624,15049.0
2021-09-30 13:35:00,126.54,126.76,126.52,126.6,38912.0,113.606,113.8035,113.5881,113.6599,38912.0
2021-09-30 13:40:00,126.59,126.61,126.51,126.56,6785.0,113.6509,113.6689,113.5791,113.624,6785.0
2021-09-30 13:45:00,126.58,126.69,126.56,126.69,11159.0,113.6419,113.7407,113.624,113.7407,11159.0
2021-09-30 13:50:00,126.71,126.79,126.68,126.75,5921.0,113.7586,113.8305,113.7317,113.7946,5921.0
2021-09-30 13:55:00,126.72,126.77,126.64,126.71,6912.0,113.7676,113.8125,113.6958,113.7586,6912.0
2021-09-30 14:00:00,126.71,126.9,126.69,126.86,7622.0,113.7586,113.9292,113.7407,113.8933,7622.0
2021-09-30 14:05:00,126.84,127.03,126.84,126.92,6842.0,113.8754,114.0459,113.8754,113.9472,6842.0
2021-09-30 14:10:00,126.92,126.96,126.79,126.96,11580.0,113.9472,113.9831,113.8305,113.9831,11580.0
2021-09-30 14:15:00,126.93,126.93,126.69,126.73,7774.0,113.9562,113.9562,113.7407,113.7766,7774.0
2021-09-30 14:20:00,126.72,126.75,126.59,126.69,10271.0,113.7676,113.7946,113.6509,113.7407,10271.0
2021-09-30 14:25:00,126.67,126.82,126.63,126.81,5964.0,113.7227,113.8574,113.6868,113.8484,5964.0
2021-09-30 14:30:00,126.78,126.83,126.71,126.82,6034.0,113.8215,113.8664,113.7586,113.8574,6034.0
2021-09-30 14:35:00,126.86,126.9,126.78,126.82,3670.0,113.8933,113.9292,113.8215,113.8574,3670.0
2021-09-30 14:40:00,126.78,127.01,126.78,126.96,7475.0,113.8215,114.028,113.8215,113.9831,7475.0
2021-09-30 14:45:00,126.98,127.02,126.92,126.99,9319.0,114.0011,114.037,113.9472,114.01,9319.0
2021-09-30 14:50:00,127.02,127.1,126.94,126.98,15962.0,114.037,114.1088,113.9651,114.0011,15962.0
2021-09-30 14:55:00,127.01,127.01,126.75,126.76,9636.0,114.028,114.028,113.7946,113.8035,9636.0
2021-09-30 15:00:00,126.78,126.84,126.67,126.68,8101.0,113.8215,113.8754,113.7227,113.7317,8101.0
2021-09-30 15:05:00,126.7,126.79,126.67,126.79,13705.0,113.7497,113.8305,113.7227,113.8305,13705.0
2021-09-30 15:10:00,126.82,126.92,126.78,126.85,11325.0,113.8574,113.9472,113.8215,113.8843,11325.0
2021-09-30 15:15:00,126.89,127.05,126.8,126.8,15312.0,113.9203,114.0639,113.8395,113.8395,15312.0
2021-09-30 15:20:00,126.78,126.78,126.61,126.61,9168.0,113.8215,113.8215,113.6689,113.6689,9168.0
2021-09-30 15:25:00,126.62,126.75,126.58,126.58,10542.0,113.6778,113.7946,113.6419,113.6419,10542.0
2021-09-30 15:30:00,126.59,126.85,126.59,126.82,16156.0,113.6509,113.8843,113.6509,113.8574,16156.0
2021-09-30 15:35:00,126.79,126.79,126.51,126.55,17390.0,113.8305,113.8305,113.5791,113.615,17390.0
2021-09-30 15:40:00,126.55,126.66,126.41,126.41,41622.0,113.615,113.7138,113.4893,113.4893,41622.0
2021-09-30 15:45:00,126.41,126.42,126.14,126.15,28095.0,113.4893,113.4983,113.2469,113.2559,28095.0
2021-09-30 15:50:00,126.14,126.14,125.67,125.76,37830.0,113.2469,113.2469,112.825,112.9058,37830.0
2021-09-30 15:55:00,125.74,125.74,125.36,125.39,133108.0,112.8878,112.8878,112.5466,112.5736,133108.0
2021-10-01 09:30:00,125.71,125.8,125.08,125.15,48611.0,112.8609,112.9417,112.2953,112.3581,48611.0
2021-10-01 09:35:00,125.25,125.41,125.17,125.3,21909.0,112.4479,112.5915,112.3761,112.4928,21909.0
2021-10-01 09:40:00,125.33,125.5,125.15,125.15,7358.0,112.5197,112.6723,112.3581,112.3581,7358.0
2021-10-01 09:45:00,125.03,125.54,124.83,125.43,12430.0,112.2504,112.7082,112.0708,112.6095,12430.0
2021-10-01 09:50:00,125.36,125.36,124.69,124.89,6308.0,112.5466,112.5466,111.9451,112.1247,6308.0
2021-10-01 09:55:00,124.88,124.99,124.6,124.91,6592.0,112.1157,112.2145,111.8643,112.1426,6592.0
2021-10-01 10:00:00,124.91,125.03,124.35,124.38,14456.0,112.1426,112.2504,111.6399,111.6668,14456.0
2021-10-01 10:05:00,124.3,125.05,124.3,124.95,11428.0,111.595,112.2683,111.595,112.1785,11428.0
2021-10-01 10:10:00,124.92,124.92,124.62,124.81,11701.0,112.1516,112.1516,111.8823,112.0529,11701.0
2021-10-01 10:15:00,124.79,124.79,124.5,124.52,6909.0,112.0349,112.0349,111.7745,111.7925,6909.0
2021-10-01 10:20:00,124.48,124.52,124.21,124.34,14606.0,111.7566,111.7925,111.5142,111.6309,14606.0
2021-10-01 10:25:00,124.35,124.64,124.32,124.37,13747.0,111.6399,111.9002,111.6129,111.6578,13747.0
2021-10-01 10:30:00,124.31,124.46,124.21,124.28,11347.0,111.604,111.7386,111.5142,111.577,11347.0
2021-10-01 10:35:00,124.29,124.53,124.25,124.36,8921.0,111.586,111.8015,111.5501,111.6488,8921.0
2021-10-01 10:40:00,124.36,124.55,124.35,124.43,5964.0,111.6488,111.8194,111.6399,111.7117,5964.0
2021-10-01 10:45:00,124.43,124.62,124.27,124.62,6761.0,111.7117,111.8823,111.568,111.8823,6761.0
2021-10-01 10:50:00,124.59,124.73,124.55,124.72,2953.0,111.8553,111.981,111.8194,111.9721,2953.0
2021-10-01 10:55:00,124.75,124.93,124.75,124.83,5970.0,111.999,112.1606,111.999,112.0708,5970.0
2021-10-01 11:00:00,124.73,124.86,124.49,124.5,6600.0,111.981,112.0977,111.7656,111.7745,6600.0
2021-10-01 11:05:00,124.5,124.57,124.46,124.57,7776.0,111.7745,111.8374,111.7386,111.8374,7776.0
2021-10-01 11:10:00,124.57,125.11,124.57,125.0,16095.0,111.8374,112.3222,111.8374,112.2234,16095.0
2021-10-01 11:15:00,125.0,125.19,124.98,125.06,20532.0,112.2234,112.394,112.2055,112.2773,20532.0
2021-10-01 11:20:00,125.08,125.14,124.95,125.09,7370.0,112.2953,112.3491,112.1785,112.3042,7370.0
2021-10-01 11:25:00,125.11,125.16,125.05,125.13,5597.0,112.3222,112.3671,112.2683,112.3401,5597.0
2021-10-01 11:30:00,125.11,125.45,125.1,125.44,10911.0,112.3222,112.6274,112.3132,112.6185,10911.0
2021-10-01 11:35:00,125.45,125.64,125.4,125.64,8995.0,112.6274,112.798,112.5825,112.798,8995.0
2021-10-01 11:40:00,125.61,126.01,125.6,126.01,9368.0,112.7711,113.1302,112.7621,113.1302,9368.0
2021-10-01 11:45:00,126.03,126.23,126.03,126.23,10218.0,113.1482,113.3277,113.1482,113.3277,10218.0
2021-10-01 11:50:00,126.22,126.29,126.11,126.22,9804.0,113.3187,113.3816,113.22,113.3187,9804.0
2021-10-01 11:55:00,126.23,126.23,126.05,126.14,5960.0,113.3277,113.3277,113.1661,113.2469,5960.0
2021-10-01 12:00:00,126.15,126.22,126.0,126.01,7033.0,113.2559,113.3187,113.1212,113.1302,7033.0
2021-10-01 12:05:00,126.02,126.32,125.96,126.32,13015.0,113.1392,113.4085,113.0853,113.4085,13015.0
2021-10-01 12:10:00,126.3,126.3,126.15,126.28,11796.0,113.3906,113.3906,113.2559,113.3726,11796.0
2021-10-01 12:15:00,126.21,126.24,126.06,126.16,16285.0,113.3098,113.3367,113.1751,113.2649,16285.0
2021-10-01 12:20:00,126.16,126.27,126.07,126.27,4818.0,113.2649,113.3636,113.1841,113.3636,4818.0
2021-10-01 12:25:00,126.25,126.28,126.16,126.17,5187.0,113.3457,113.3726,113.2649,113.2738,5187.0
2021-10-01 12:30:00,126.13,126.15,126.03,126.08,4941.0,113.2379,113.2559,113.1482,113.193,4941.0
2021-10-01 12:35:00,126.08,126.1,125.87,125.87,6362.0,113.193,113.211,113.0045,113.0045,6362.0
2021-10-01 12:40:00,125.9,126.11,125.87,126.11,4260.0,113.0314,113.22,113.0045,113.22,4260.0
2021-10-01 12:45:00,126.1,126.18,126.04,126.05,4960.0,113.211,113.2828,113.1571,113.1661,4960.0
2021-10-01 12:50:00,126.08,126.24,126.03,126.24,5485.0,113.193,113.3367,113.1482,113.3367,5485.0
2021-10-01 12:55:00,126.21,126.21,126.1,126.16,3707.0,113.3098,113.3098,113.211,113.2649,3707.0
2021-10-01 13:00:00,126.16,126.25,126.1,126.23,4519.0,113.2649,113.3457,113.211,113.3277,4519.0
2021-10-01 13:05:00,126.21,126.21,126.09,126.19,5997.0,113.3098,113.3098,113.202,113.2918,5997.0
2021-10-01 13:10:00,126.21,126.23,126.15,126.19,5198.0,113.3098,113.3277,113.2559,113.2918,5198.0
2021-10-01 13:15:00,126.2,126.35,126.2,126.27,10159.0,113.3008,113.4354,113.3008,113.3636,10159.0
2021-10-01 13:20:00,126.26,126.3,126.11,126.12,3871.0,113.3546,113.3906,113.22,113.229,3871.0
2021-10-01 13:25:00,126.14,126.23,126.09,126.11,2587.0,113.2469,113.3277,113.202,113.22,2587.0
2021-10-01 13:30:00,126.11,126.3,126.11,126.26,5139.0,113.22,113.3906,113.22,113.3546,5139.0
2021-10-01 13:35:00,126.25,126.33,126.24,126.28,9013.0,113.3457,113.4175,113.3367,113.3726,9013.0
2021-10-01 13:40:00,126.28,126.44,126.28,126.44,4870.0,113.3726,113.5162,113.3726,113.5162,4870.0
2021-10-01 13:45:00,126.41,126.6,126.41,126.56,14657.0,113.4893,113.6599,113.4893,113.624,14657.0
2021-10-01 13:50:00,126.56,126.75,126.56,126.74,9544.0,113.624,113.7946,113.624,113.7856,9544.0
2021-10-01 13:55:00,126.76,126.77,126.53,126.55,7889.0,113.8035,113.8125,113.597,113.615,7889.0
2021-10-01 14:00:00,126.59,126.63,126.46,126.62,6118.0,113.6509,113.6868,113.5342,113.6778,6118.0
2021-10-01 14:05:00,126.63,126.65,126.57,126.64,5888.0,113.6868,113.7048,113.633,113.6958,5888.0
2021-10-01 14:10:00,126.66,126.8,126.66,126.76,4641.0,113.7138,113.8395,113.7138,113.8035,4641.0
2021-10-01 14:15:00,126.8,126.86,126.79,126.85,5049.0,113.8395,113.8933,113.8305,113.8843,5049.0
2021-10-01 14:20:00,126.85,126.92,126.84,126.84,7515.0,113.8843,113.9472,113.8754,113.8754,7515.0
2021-10-01 14:25:00,126.86,126.92,126.83,126.85,9258.0,113.8933,113.9472,113.8664,113.8843,9258.0
2021-10-01 14:30:00,126.85,126.94,126.83,126.86,6274.0,113.8843,113.9651,113.8664,113.8933,6274.0
2021-10-01 14:35:00,126.86,126.93,126.85,126.92,7002.0,113.8933,113.9562,113.8843,113.9472,7002.0
2021-10-01 14:40:00,126.92,126.93,126.69,126.7,4158.0,113.9472,113.9562,113.7407,113.7497,4158.0
2021-10-01 14:45:00,126.71,126.85,126.67,126.85,7703.0,113.7586,113.8843,113.7227,113.8843,7703.0
2021-10-01 14:50:00,126.85,126.91,126.77,126.88,7915.0,113.8843,113.9382,113.8125,113.9113,7915.0
2021-10-01 14:55:00,126.9,126.96,126.88,126.91,4346.0,113.9292,113.9831,113.9113,113.9382,4346.0
2021-10-01 15:00:00,126.94,127.11,126.94,127.07,7367.0,113.9651,114.1178,113.9651,114.0819,7367.0
2021-10-01 15:05:00,127.07,127.25,127.04,127.25,9120.0,114.0819,114.2435,114.0549,114.2435,9120.0
2021-10-01 15:10:00,127.22,127.32,127.21,127.27,6006.0,114.2165,114.3063,114.2075,114.2614,6006.0
2021-10-01 15:15:00,127.29,127.35,127.07,127.09,6260.0,114.2794,114.3332,114.0819,114.0998,6260.0
2021-10-01 15:20:00,127.17,127.24,127.12,127.15,6414.0,114.1716,114.2345,114.1267,114.1537,6414.0
2021-10-01 15:25:00,127.14,127.14,126.89,126.89,6232.0,114.1447,114.1447,113.9203,113.9203,6232.0
2021-10-01 15:30:00,126.87,127.05,126.82,127.05,12585.0,113.9023,114.0639,113.8574,114.0639,12585.0
2021-10-01 15:35:00,127.05,127.05,126.57,126.57,13667.0,114.0639,114.0639,113.633,113.633,13667.0
2021-10-01 15:40:00,126.59,126.69,126.54,126.64,13235.0,113.6509,113.7407,113.606,113.6958,13235.0
2021-10-01 15:45:00,126.62,126.74,126.42,126.46,21036.0,113.6778,113.7856,113.4983,113.5342,21036.0
2021-10-01 15:50:00,126.47,126.88,126.44,126.71,39575.0,113.5432,113.9113,113.5162,113.7586,39575.0
2021-10-01 15:55:00,126.73,126.73,126.22,126.48,118932.0,113.7766,113.7766,113.3187,113.5522,118932.0
2021-10-04 09:30:00,125.83,126.58,125.72,126.51,48922.0,112.9686,113.6419,112.8698,113.5791,48922.0
2021-10-04 09:35:00,126.45,127.01,126.37,126.94,14098.0,113.5252,114.028,113.4534,113.9651,14098.0
2021-10-04 09:40:00,126.92,126.92,126.35,126.4,14931.0,113.9472,113.9472,113.4354,113.4803,14931.0
2021-10-04 09:45:00,126.4,126.55,126.25,126.48,18345.0,113.4803,113.615,113.3457,113.5522,18345.0
2021-10-04 09:50:00,126.51,126.64,126.06,126.33,32786.0,113.5791,113.6958,113.1751,113.4175,32786.0
2021-10-04 09:55:00,126.34,126.97,126.31,126.96,21085.0,113.4265,113.9921,113.3995,113.9831,21085.0
2021-10-04 10:00:00,126.96,127.21,126.52,126.55,11306.0,113.9831,114.2075,113.5881,113.615,11306.0
2021-10-04 10:05:00,126.59,126.61,126.35,126.42,9486.0,113.6509,113.6689,113.4354,113.4983,9486.0
2021-10-04 10:10:00,126.35,126.56,126.16,126.49,9481.0,113.4354,113.624,113.2649,113.5611,9481.0
2021-10-04 10:15:00,126.49,126.74,126.39,126.68,13277.0,113.5611,113.7856,113.4714,113.7317,13277.0
2021-10-04 10:20:00,126.7,126.9,126.52,126.56,14694.0,113.7497,113.9292,113.5881,113.624,14694.0
2021-10-04 10:25:00,126.56,126.61,126.38,126.57,12888.0,113.624,113.6689,113.4624,113.633,12888.0
2021-10-04 10:30:00,126.52,126.55,126.27,126.34,13756.0,113.5881,113.615,113.3636,113.4265,13756.0
2021-10-04 10:35:00,126.3,126.3,126.01,126.18,60434.0,113.3906,113.3906,113.1302,113.2828,60434.0
2021-10-04 10:40:00,126.22,126.5,126.22,126.5,50868.0,113.3187,113.5701,113.3187,113.5701,50868.0
2021-10-04 10:45:00,126.46,126.71,126.41,126.57,14729.0,113.5342,113.7586,113.4893,113.633,14729.0
2021-10-04 10:50:00,126.63,126.76,126.28,126.31,6703.0,113.6868,113.8035,113.3726,113.3995,6703.0
2021-10-04 10:55:00,126.31,126.37,125.92,125.96,39545.0,113.3995,113.4534,113.0494,113.0853,39545.0
2021-10-04 11:00:00,125.95,126.14,125.87,125.94,9883.0,113.0763,113.2469,113.0045,113.0674,9883.0
2021-10-04 11:05:00,125.9,125.97,125.78,125.87,7668.0,113.0314,113.0943,112.9237,113.0045,7668.0
2021-10-04 11:10:00,125.83,126.21,125.8,126.2,15843.0,112.9686,113.3098,112.9417,113.3008,15843.0
2021-10-04 11:15:00,126.17,126.3,126.1,126.17,7283.0,113.2738,113.3906,113.211,113.2738,7283.0
2021-10-04 11:20:00,126.13,126.16,126.04,126.05,5331.0,113.2379,113.2649,113.1571,113.1661,5331.0
2021-10-04 11:25:00,126.09,126.09,125.9,125.94,8171.0,113.202,113.202,113.0314,113.0674,8171.0
2021-10-04 11:30:00,125.94,125.98,125.66,125.87,9260.0,113.0674,113.1033,112.816,113.0045,9260.0
2021-10-04 11:35:00,125.78,125.81,125.6,125.65,6590.0,112.9237,112.9506,112.7621,112.807,6590.0
2021-10-04 11:40:00,125.62,125.64,125.44,125.44,12303.0,112.7801,112.798,112.6185,112.6185,12303.0
2021-10-04 11:45:00,125.42,125.57,125.4,125.45,7983.0,112.6005,112.7352,112.5825,112.6274,7983.0
2021-10-04 11:50:00,125.43,125.53,125.39,125.43,21534.0,112.6095,112.6993,112.5736,112.6095,21534.0
2021-10-04 11:55:00,125.37,125.67,125.26,125.64,14369.0,112.5556,112.825,112.4569,112.798,14369.0
2021-10-04 12:00:00,125.59,125.73,125.49,125.67,5003.0,112.7531,112.8788,112.6633,112.825,5003.0
2021-10-04 12:05:00,125.66,125.86,125.59,125.86,18266.0,112.816,112.9955,112.7531,112.9955,18266.0
2021-10-04 12:10:00,125.83,125.83,125.72,125.75,6402.0,112.9686,112.9686,112.8698,112.8968,6402.0
2021-10-04 12:15:00,125.72,125.74,125.64,125.69,4594.0,112.8698,112.8878,112.798,112.8429,4594.0
2021-10-04 12:20:00,125.68,125.73,125.65,125.66,4591.0,112.8339,112.8788,112.807,112.816,4591.0
2021-10-04 12:25:00,125.69,125.77,125.66,125.7,19682.0,112.8429,112.9147,112.816,112.8519,19682.0
2021-10-04 12:30:00,125.7,125.77,125.65,125.77,4451.0,112.8519,112.9147,112.807,112.9147,4451.0
2021-10-04 12:35:00,125.76,125.85,125.74,125.79,4196.0,112.9058,112.9866,112.8878,112.9327,4196.0
2021-10-04 12:40:00,125.77,125.77,125.67,125.71,5999.0,112.9147,112.9147,112.825,112.8609,5999.0
2021-10-04 12:45:00,125.67,125.79,125.63,125.79,7024.0,112.825,112.9327,112.789,112.9327,7024.0
2021-10-04 12:50:00,125.82,125.95,125.7,125.94,5743.0,112.9596,113.0763,112.8519,113.0674,5743.0
2021-10-04 12:55:00,125.92,125.98,125.82,125.82,5882.0,113.0494,113.1033,112.9596,112.9596,5882.0
2021-10-04 13:00:00,125.79,125.84,125.66,125.66,8927.0,112.9327,112.9776,112.816,112.816,8927.0
2021-10-04 13:05:00,125.68,125.92,125.68,125.92,10057.0,112.8339,113.0494,112.8339,113.0494,10057.0
2021-10-04 13:10:00,125.91,125.96,125.76,125.89,7326.0,113.0404,113.0853,112.9058,113.0225,7326.0
2021-10-04 13:15:00,125.92,125.92,125.83,125.87,9820.0,113.0494,113.0494,112.9686,113.0045,9820.0
2021-10-04 13:20:00,125.83,125.98,125.8,125.92,8057.0,112.9686,113.1033,112.9417,113.0494,8057.0
2021-10-04 13:25:00,125.92,125.93,125.8,125.82,8684.0,113.0494,113.0584,112.9417,112.9596,8684.0
2021-10-04 13:30:00,125.85,126.0,125.81,126.0,15268.0,112.9866,113.1212,112.9506,113.1212,15268.0
2021-10-04 13:35:00,126.0,126.07,125.98,126.04,8082.0,113.1212,113.1841,113.1033,113.1571,8082.0
2021-10-04 13:40:00,126.0,126.14,125.97,126.12,4979.0,113.1212,113.2469,113.0943,113.229,4979.0
2021-10-04 13:45:00,126.11,126.22,126.06,126.14,17854.0,113.22,113.3187,113.1751,113.2469,17854.0
2021-10-04 13:50:00,126.18,126.19,126.12,126.19,16390.0,113.2828,113.2918,113.229,113.2918,16390.0
2021-10-04 13:55:00,126.16,126.21,126.12,126.2,6903.0,113.2649,113.3098,113.229,113.3008,6903.0
2021-10-04 14:00:00,126.16,126.35,126.16,126.24,10369.0,113.2649,113.4354,113.2649,113.3367,10369.0
2021-10-04 14:05:00,126.26,126.32,126.24,126.28,10259.0,113.3546,113.4085,113.3367,113.3726,10259.0
2021-10-04 14:10:00,126.26,126.27,126.1,126.15,16056.0,113.3546,113.3636,113.211,113.2559,16056.0
2021-10-04 14:15:00,126.19,126.32,126.17,126.31,4858.0,113.2918,113.4085,113.2738,113.3995,4858.0
2021-10-04 14:20:00,126.32,126.54,126.31,126.48,6807.0,113.4085,113.606,113.3995,113.5522,6807.0
2021-10-04 14:25:00,126.44,126.44,126.31,126.37,10231.0,113.5162,113.5162,113.3995,113.4534,10231.0
2021-10-04 14:30:00,126.38,126.43,126.27,126.42,18042.0,113.4624,113.5073,113.3636,113.4983,18042.0
2021-10-04 14:35:00,126.37,126.46,126.35,126.42,7807.0,113.4534,113.5342,113.4354,113.4983,7807.0
2021-10-04 14:40:00,126.41,126.53,126.37,126.51,7970.0,113.4893,113.597,113.4534,113.5791,7970.0
2021-10-04 14:45:00,126.5,126.6,126.42,126.6,9391.0,113.5701,113.6599,113.4983,113.6599,9391.0
2021-10-04 14:50:00,126.57,126.57,126.45,126.51,5576.0,113.633,113.633,113.5252,113.5791,5576.0
2021-10-04 14:55:00,126.52,126.54,126.45,126.5,7220.0,113.5881,113.606,113.5252,113.5701,7220.0
2021-10-04 15:00:00,126.47,126.68,126.46,126.68,21440.0,113.5432,113.7317,113.5342,113.7317,21440.0
2021-10-04 15:05:00,126.66,126.74,126.6,126.71,10310.0,113.7138,113.7856,113.6599,113.7586,10310.0
2021-10-04 15:10:00,126.68,126.76,126.55,126.65,11662.0,113.7317,113.8035,113.615,113.7048,11662.0
2021-10-04 15:15:00,126.68,126.75,126.54,126.55,8340.0,113.7317,113.7946,113.606,113.615,8340.0
2021-10-04 15:20:00,126.53,126.66,126.45,126.64,10873.0,113.597,113.7138,113.5252,113.6958,10873.0
2021-10-04 15:25:00,126.64,126.77,126.63,126.68,10291.0,113.6958,113.8125,113.6868,113.7317,10291.0
2021-10-04 15:30:00,126.67,126.83,126.54,126.83,12917.0,113.7227,113.8664,113.606,113.8664,12917.0
2021-10-04 15:35:00,126.83,126.94,126.75,126.77,16860.0,113.8664,113.9651,113.7946,113.8125,16860.0
2021-10-04 15:40:00,126.83,127.14,126.78,127.08,16015.0,113.8664,114.1447,113.8215,114.0908,16015.0
2021-10-04 15:45:00,127.08,127.18,127.04,127.08,26264.0,114.0908,114.1806,114.0549,114.0908,26264.0
2021-10-04 15:50:00,127.12,127.12,126.66,126.72,58350.0,114.1267,114.1267,113.7138,113.7676,58350.0
2021-10-04 15:55:00,126.72,126.95,126.7,126.83,123457.0,113.7676,113.9741,113.7497,113.8664,123457.0
2021-10-05 09:30:00,127.2,127.44,126.38,126.38,27870.0,114.1986,114.414,113.4624,113.4624,27870.0
2021-10-05 09:35:00,126.48,126.65,126.17,126.22,13538.0,113.5522,113.7048,113.2738,113.3187,13538.0
2021-10-05 09:40:00,126.28,126.45,125.98,126.02,11519.0,113.3726,113.5252,113.1033,113.1392,11519.0
2021-10-05 09:45:00,126.05,126.2,125.77,125.85,12785.0,113.1661,113.3008,112.9147,112.9866,12785.0
2021-10-05 09:50:00,125.85,126.09,125.85,126.03,6799.0,112.9866,113.202,112.9866,113.1482,6799.0
2021-10-05 09:55:00,126.08,126.19,125.92,126.17,5127.0,113.193,113.2918,113.0494,113.2738,5127.0
2021-10-05 10:00:00,126.2,126.31,126.16,126.24,7049.0,113.3008,113.3995,113.2649,113.3367,7049.0
2021-10-05 10:05:00,126.2,126.47,126.13,126.43,9767.0,113.3008,113.5432,113.2379,113.5073,9767.0
2021-10-05 10:10:00,126.42,126.51,126.29,126.37,16691.0,113.4983,113.5791,113.3816,113.4534,16691.0
2021-10-05 10:15:00,126.36,126.51,126.29,126.35,8758.0,113.4444,113.5791,113.3816,113.4354,8758.0
2021-10-05 10:20:00,126.31,126.49,126.28,126.49,6701.0,113.3995,113.5611,113.3726,113.5611,6701.0
2021-10-05 10:25:00,126.5,126.64,126.48,126.52,5762.0,113.5701,113.6958,113.5522,113.5881,5762.0
2021-10-05 10:30:00,126.53,126.87,126.53,126.8,7965.0,113.597,113.9023,113.597,113.8395,7965.0
2021-10-05 10:35:00,126.77,126.81,126.5,126.51,15521.0,113.8125,113.8484,113.5701,113.5791,15521.0
2021-10-05 10:40:00,126.52,126.54,125.97,126.03,14046.0,113.5881,113.606,113.0943,113.1482,14046.0
2021-10-05 10:45:00,126.03,126.23,125.99,126.23,6445.0,113.1482,113.3277,113.1122,113.3277,6445.0
2021-10-05 10:50:00,126.26,126.48,126.25,126.42,10318.0,113.3546,113.5522,113.3457,113.4983,10318.0
2021-10-05 10:55:00,126.44,126.52,126.38,126.52,6712.0,113.5162,113.5881,113.4624,113.5881,6712.0
2021-10-05 11:00:00,126.5,126.7,126.39,126.69,7179.0,113.5701,113.7497,113.4714,113.7407,7179.0
2021-10-05 11:05:00,126.66,126.88,126.6,126.88,6748.0,113.7138,113.9113,113.6599,113.9113,6748.0
2021-10-05 11:10:00,126.89,127.22,126.78,127.2,18268.0,113.9203,114.2165,113.8215,114.1986,18268.0
2021-10-05 11:15:00,127.17,127.32,127.1,127.24,22457.0,114.1716,114.3063,114.1088,114.2345,22457.0
2021-10-05 11:20:00,127.23,127.26,127.15,127.21,12581.0,114.2255,114.2524,114.1537,114.2075,12581.0
2021-10-05 11:25:00,127.21,127.31,127.17,127.18,11424.0,114.2075,114.2973,114.1716,114.1806,11424.0
2021-10-05 11:30:00,127.19,127.3,127.16,127.27,10490.0,114.1896,114.2883,114.1627,114.2614,10490.0
2021-10-05 11:35:00,127.27,127.27,126.99,127.0,7141.0,114.2614,114.2614,114.01,114.019,7141.0
2021-10-05 11:40:00,127.0,127.2,126.99,127.19,6402.0,114.019,114.1986,114.01,114.1896,6402.0
2021-10-05 11:45:00,127.2,127.38,127.16,127.38,18619.0,114.1986,114.3602,114.1627,114.3602,18619.0
2021-10-05 11:50:00,127.4,127.42,127.14,127.16,10304.0,114.3781,114.3961,114.1447,114.1627,10304.0
2021-10-05 11:55:00,127.16,127.26,127.11,127.26,11475.0,114.1627,114.2524,114.1178,114.2524,11475.0
2021-10-05 12:00:00,127.25,127.27,127.2,127.25,4333.0,114.2435,114.2614,114.1986,114.2435,4333.0
2021-10-05 12:05:00,127.24,127.32,127.22,127.29,10574.0,114.2345,114.3063,114.2165,114.2794,10574.0
2021-10-05 12:10:00,127.3,127.34,127.24,127.24,5013.0,114.2883,114.3243,114.2345,114.2345,5013.0
2021-10-05 12:15:00,127.23,127.26,127.17,127.21,7463.0,114.2255,114.2524,114.1716,114.2075,7463.0
2021-10-05 12:20:00,127.23,127.4,127.23,127.26,6223.0,114.2255,114.3781,114.2255,114.2524,6223.0
2021-10-05 12:25:00,127.26,127.29,127.12,127.25,7272.0,114.2524,114.2794,114.1267,114.2435,7272.0
2021-10-05 12:30:00,127.23,127.28,127.19,127.23,3887.0,114.2255,114.2704,114.1896,114.2255,3887.0
2021-10-05 12:35:00,127.22,127.22,126.93,126.95,2450.0,114.2165,114.2165,113.9562,113.9741,2450.0
2021-10-05 12:40:00,126.96,127.08,126.9,127.08,4462.0,113.9831,114.0908,113.9292,114.0908,4462.0
2021-10-05 12:45:00,127.06,127.07,126.97,127.06,4123.0,114.0729,114.0819,113.9921,114.0729,4123.0
2021-10-05 12:50:00,127.06,127.06,127.0,127.04,4974.0,114.0729,114.0729,114.019,114.0549,4974.0
2021-10-05 12:55:00,127.03,127.12,127.0,127.12,4304.0,114.0459,114.1267,114.019,114.1267,4304.0
2021-10-05 13:00:00,127.14,127.14,127.05,127.07,4119.0,114.1447,114.1447,114.0639,114.0819,4119.0
2021-10-05 13:05:00,127.09,127.23,127.08,127.21,1978.0,114.0998,114.2255,114.0908,114.2075,1978.0
2021-10-05 13:10:00,127.22,127.22,127.04,127.07,14850.0,114.2165,114.2165,114.0549,114.0819,14850.0
2021-10-05 13:15:00,127.07,127.17,127.04,127.14,4368.0,114.0819,114.1716,114.0549,114.1447,4368.0
2021-10-05 13:20:00,127.16,127.2,127.1,127.17,2628.0,114.1627,114.1986,114.1088,114.1716,2628.0
2021-10-05 13:25:00,127.18,127.21,127.15,127.2,3045.0,114.1806,114.2075,114.1537,114.1986,3045.0
2021-10-05 13:30:00,127.23,127.32,127.21,127.23,6193.0,114.2255,114.3063,114.2075,114.2255,6193.0
2021-10-05 13:35:00,127.2,127.3,127.19,127.28,2843.0,114.1986,114.2883,114.1896,114.2704,2843.0
2021-10-05 13:40:00,127.29,127.31,127.26,127.3,6070.0,114.2794,114.2973,114.2524,114.2883,6070.0
2021-10-05 13:45:00,127.3,127.3,127.23,127.29,1743.0,114.2883,114.2883,114.2255,114.2794,1743.0
2021-10-05 13:50:00,127.27,127.3,127.21,127.23,5603.0,114.2614,114.2883,114.2075,114.2255,5603.0
2021-10-05 13:55:00,127.23,127.27,127.14,127.22,8002.0,114.2255,114.2614,114.1447,114.2165,8002.0
2021-10-05 14:00:00,127.24,127.28,127.17,127.17,15377.0,114.2345,114.2704,114.1716,114.1716,15377.0
2021-10-05 14:05:00,127.17,127.23,127.14,127.22,3387.0,114.1716,114.2255,114.1447,114.2165,3387.0
2021-10-05 14:10:00,127.23,127.39,127.21,127.37,2514.0,114.2255,114.3691,114.2075,114.3512,2514.0
2021-10-05 14:15:00,127.41,127.46,127.38,127.41,13644.0,114.3871,114.432,114.3602,114.3871,13644.0
2021-10-05 14:20:00,127.41,127.51,127.4,127.51,3535.0,114.3871,114.4769,114.3781,114.4769,3535.0
2021-10-05 14:25:00,127.51,127.51,127.4,127.43,4402.0,114.4769,114.4769,114.3781,114.4051,4402.0
2021-10-05 14:30:00,127.5,127.55,127.46,127.53,2822.0,114.4679,114.5128,114.432,114.4948,2822.0
2021-10-05 14:35:00,127.55,127.6,127.46,127.54,5933.0,114.5128,114.5577,114.432,114.5038,5933.0
2021-10-05 14:40:00,127.54,127.59,127.51,127.52,5293.0,114.5038,114.5487,114.4769,114.4859,5293.0
2021-10-05 14:45:00,127.52,127.55,127.47,127.5,4166.0,114.4859,114.5128,114.441,114.4679,4166.0
2021-10-05 14:50:00,127.49,127.58,127.46,127.46,13253.0,114.4589,114.5397,114.432,114.432,13253.0
2021-10-05 14:55:00,127.46,127.5,127.31,127.33,5982.0,114.432,114.4679,114.2973,114.3153,5982.0
2021-10-05 15:00:00,127.3,127.36,127.24,127.25,6135.0,114.2883,114.3422,114.2345,114.2435,6135.0
2021-10-05 15:05:00,127.25,127.25,127.06,127.06,6812.0,114.2435,114.2435,114.0729,114.0729,6812.0
2021-10-05 15:10:00,127.05,127.08,126.96,127.06,12546.0,114.0639,114.0908,113.9831,114.0729,12546.0
2021-10-05 15:15:00,127.05,127.11,126.96,127.01,5948.0,114.0639,114.1178,113.9831,114.028,5948.0
2021-10-05 15:20:00,127.0,127.02,126.92,126.98,8764.0,114.019,114.037,113.9472,114.0011,8764.0
2021-10-05 15:25:00,126.99,127.19,126.97,127.1,10238.0,114.01,114.1896,113.9921,114.1088,10238.0
2021-10-05 15:30:00,127.09,127.16,127.03,127.13,22571.0,114.0998,114.1627,114.0459,114.1357,22571.0
2021-10-05 15:35:00,127.11,127.18,126.98,127.03,27483.0,114.1178,114.1806,114.0011,114.0459,27483.0
2021-10-05 15:40:00,127.02,127.09,126.92,127.0,21993.0,114.037,114.0998,113.9472,114.019,21993.0
2021-10-05 15:45:00,126.99,127.04,126.85,126.85,22573.0,114.01,114.0549,113.8843,113.8843,22573.0
2021-10-05 15:50:00,126.83,126.83,126.59,126.62,58855.0,113.8664,113.8664,113.6509,113.6778,58855.0
2021-10-05 15:55:00,126.62,126.63,126.34,126.42,195670.0,113.6778,113.6868,113.4265,113.4983,195670.0
2021-10-06 09:30:00,126.16,126.45,125.9,126.06,68051.0,113.2649,113.5252,113.0314,113.1751,68051.0
2021-10-06 09:35:00,125.97,126.25,125.93,126.14,40266.0,113.0943,113.3457,113.0584,113.2469,40266.0
2021-10-06 09:40:00,126.2,126.46,125.99,126.26,43706.0,113.3008,113.5342,113.1122,113.3546,43706.0
2021-10-06 09:45:00,126.24,126.29,125.82,125.94,10042.0,113.3367,113.3816,112.9596,113.0674,10042.0
2021-10-06 09:50:00,125.88,125.92,125.64,125.66,18165.0,113.0135,113.0494,112.798,112.816,18165.0
2021-10-06 09:55:00,125.64,125.64,125.27,125.5,19822.0,112.798,112.798,112.4658,112.6723,19822.0
2021-10-06 10:00:00,125.51,125.72,125.35,125.47,14579.0,112.6813,112.8698,112.5377,112.6454,14579.0
2021-10-06 10:05:00,125.52,125.53,125.26,125.37,12114.0,112.6903,112.6993,112.4569,112.5556,12114.0
2021-10-06 10:10:00,125.34,125.6,125.25,125.51,16169.0,112.5287,112.7621,112.4479,112.6813,16169.0
2021-10-06 10:15:00,125.47,125.52,124.91,124.97,18026.0,112.6454,112.6903,112.1426,112.1965,18026.0
2021-10-06 10:20:00,124.92,125.42,124.85,125.42,10202.0,112.1516,112.6005,112.0888,112.6005,10202.0
2021-10-06 10:25:00,125.42,125.65,125.42,125.52,9116.0,112.6005,112.807,112.6005,112.6903,9116.0
2021-10-06 10:30:00,125.53,125.57,125.38,125.38,4056.0,112.6993,112.7352,112.5646,112.5646,4056.0
2021-10-06 10:35:00,125.55,125.56,125.38,125.53,10502.0,112.7172,112.7262,112.5646,112.6993,10502.0
2021-10-06 10:40:00,125.53,125.56,125.28,125.29,10626.0,112.6993,112.7262,112.4748,112.4838,10626.0
2021-10-06 10:45:00,125.33,125.48,125.09,125.31,9493.0,112.5197,112.6544,112.3042,112.5017,9493.0
2021-10-06 10:50:00,125.3,125.55,125.22,125.51,15993.0,112.4928,112.7172,112.4209,112.6813,15993.0
2021-10-06 10:55:00,125.44,125.68,125.38,125.65,9102.0,112.6185,112.8339,112.5646,112.807,9102.0
2021-10-06 11:00:00,125.61,125.72,125.4,125.43,16050.0,112.7711,112.8698,112.5825,112.6095,16050.0
2021-10-06 11:05:00,125.45,125.52,125.04,125.13,9442.0,112.6274,112.6903,112.2593,112.3401,9442.0
2021-10-06 11:10:00,125.02,125.14,124.99,125.08,4905.0,112.2414,112.3491,112.2145,112.2953,4905.0
2021-10-06 11:15:00,125.12,125.29,125.06,125.25,10086.0,112.3312,112.4838,112.2773,112.4479,10086.0
2021-10-06 11:20:00,125.27,125.27,125.09,125.12,8300.0,112.4658,112.4658,112.3042,112.3312,8300.0
2021-10-06 11:25:00,125.07,125.11,124.95,124.98,5594.0,112.2863,112.3222,112.1785,112.2055,5594.0
2021-10-06 11:30:00,124.96,124.96,124.7,124.74,4984.0,112.1875,112.1875,111.9541,111.99,4984.0
2021-10-06 11:35:00,124.76,124.76,124.6,124.65,8071.0,112.008,112.008,111.8643,111.9092,8071.0
2021-10-06 11:40:00,124.68,124.72,124.6,124.62,10204.0,111.9361,111.9721,111.8643,111.8823,10204.0
2021-10-06 11:45:00,124.64,124.72,124.5,124.5,20674.0,111.9002,111.9721,111.7745,111.7745,20674.0
2021-10-06 11:50:00,124.57,124.87,124.57,124.86,6453.0,111.8374,112.1067,111.8374,112.0977,6453.0
2021-10-06 11:55:00,124.89,125.15,124.89,125.13,5180.0,112.1247,112.3581,112.1247,112.3401,5180.0
2021-10-06 12:00:00,125.11,125.13,124.92,124.98,6820.0,112.3222,112.3401,112.1516,112.2055,6820.0
2021-10-06 12:05:00,124.95,124.95,124.77,124.8,13730.0,112.1785,112.1785,112.0169,112.0439,13730.0
2021-10-06 12:10:00,124.78,124.83,124.75,124.83,6129.0,112.0259,112.0708,111.999,112.0708,6129.0
2021-10-06 12:15:00,124.8,125.0,124.79,124.97,3810.0,112.0439,112.2234,112.0349,112.1965,3810.0
2021-10-06 12:20:00,124.95,125.1,124.78,124.84,20515.0,112.1785,112.3132,112.0259,112.0798,20515.0
2021-10-06 12:25:00,124.83,124.99,124.78,124.97,5892.0,112.0708,112.2145,112.0259,112.1965,5892.0
2021-10-06 12:30:00,124.94,125.04,124.92,124.96,9313.0,112.1696,112.2593,112.1516,112.1875,9313.0
2021-10-06 12:35:00,125.03,125.07,124.88,124.97,7227.0,112.2504,112.2863,112.1157,112.1965,7227.0
2021-10-06 12:40:00,124.94,125.04,124.92,125.01,5431.0,112.1696,112.2593,112.1516,112.2324,5431.0
2021-10-06 12:45:00,125.03,125.06,124.84,124.87,6286.0,112.2504,112.2773,112.0798,112.1067,6286.0
2021-10-06 12:50:00,124.88,124.98,124.81,124.81,10373.0,112.1157,112.2055,112.0529,112.0529,10373.0
2021-10-06 12:55:00,124.8,124.91,124.8,124.83,5780.0,112.0439,112.1426,112.0439,112.0708,5780.0
2021-10-06 13:00:00,124.85,124.98,124.85,124.98,5490.0,112.0888,112.2055,112.0888,112.2055,5490.0
2021-10-06 13:05:00,124.98,124.98,124.86,124.87,16057.0,112.2055,112.2055,112.0977,112.1067,16057.0
2021-10-06 13:10:00,124.85,125.08,124.81,125.08,13579.0,112.0888,112.2953,112.0529,112.2953,13579.0
2021-10-06 13:15:00,125.08,125.14,125.04,125.08,5313.0,112.2953,112.3491,112.2593,112.2953,5313.0
2021-10-06 13:20:00,125.09,125.25,125.04,125.25,17914.0,112.3042,112.4479,112.2593,112.4479,17914.0
2021-10-06 13:25:00,125.25,125.44,125.24,125.44,21684.0,112.4479,112.6185,112.4389,112.6185,21684.0
2021-10-06 13:30:00,125.39,125.61,125.39,125.59,9028.0,112.5736,112.7711,112.5736,112.7531,9028.0
2021-10-06 13:35:00,125.63,125.85,125.59,125.82,16182.0,112.789,112.9866,112.7531,112.9596,16182.0
2021-10-06 13:40:00,125.8,125.8,125.71,125.71,5759.0,112.9417,112.9417,112.8609,112.8609,5759.0
2021-10-06 13:45:00,125.68,125.82,125.68,125.75,3780.0,112.8339,112.9596,112.8339,112.8968,3780.0
2021-10-06 13:50:00,125.75,125.78,125.63,125.65,6429.0,112.8968,112.9237,112.789,112.807,6429.0
2021-10-06 13:55:00,125.69,125.81,125.65,125.81,7239.0,112.8429,112.9506,112.807,112.9506,7239.0
2021-10-06 14:00:00,125.82,125.89,125.67,125.89,12724.0,112.9596,113.0225,112.825,113.0225,12724.0
2021-10-06 14:05:00,125.92,126.0,125.8,126.0,11332.0,113.0494,113.1212,112.9417,113.1212,11332.0
2021-10-06 14:10:00,126.0,126.44,125.94,126.43,11721.0,113.1212,113.5162,113.0674,113.5073,11721.0
2021-10-06 14:15:00,126.39,126.54,126.38,126.54,7454.0,113.4714,113.606,113.4624,113.606,7454.0
2021-10-06 14:20:00,126.57,126.62,126.46,126.46,8723.0,113.633,113.6778,113.5342,113.5342,8723.0
2021-10-06 14:25:00,126.53,126.74,126.49,126.72,16693.0,113.597,113.7856,113.5611,113.7676,16693.0
2021-10-06 14:30:00,126.73,126.86,126.72,126.78,24824.0,113.7766,113.8933,113.7676,113.8215,24824.0
2021-10-06 14:35:00,126.78,126.89,126.72,126.88,14827.0,113.8215,113.9203,113.7676,113.9113,14827.0
2021-10-06 14:40:00,126.87,127.07,126.87,126.98,9097.0,113.9023,114.0819,113.9023,114.0011,9097.0
2021-10-06 14:45:00,127.0,127.05,126.88,126.88,9374.0,114.019,114.0639,113.9113,113.9113,9374.0
2021-10-06 14:50:00,126.92,126.92,126.7,126.83,11768.0,113.9472,113.9472,113.7497,113.8664,11768.0
2021-10-06 14:55:00,126.86,126.94,126.7,126.7,10008.0,113.8933,113.9651,113.7497,113.7497,10008.0
2021-10-06 15:00:00,126.75,126.8,126.6,126.79,5576.0,113.7946,113.8395,113.6599,113.8305,5576.0
2021-10-06 15:05:00,126.8,126.92,126.66,126.69,8215.0,113.8395,113.9472,113.7138,113.7407,8215.0
2021-10-06 15:10:00,126.72,126.79,126.63,126.71,18583.0,113.7676,113.8305,113.6868,113.7586,18583.0
2021-10-06 15:15:00,126.73,126.93,126.73,126.87,10858.0,113.7766,113.9562,113.7766,113.9023,10858.0
2021-10-06 15:20:00,126.88,127.03,126.87,127.02,9365.0,113.9113,114.0459,113.9023,114.037,9365.0
2021-10-06 15:25:00,127.06,127.06,126.9,126.95,6217.0,114.0729,114.0729,113.9292,113.9741,6217.0
2021-10-06 15:30:00,126.96,127.39,126.96,127.35,19119.0,113.9831,114.3691,113.9831,114.3332,19119.0
2021-10-06 15:35:00,127.43,127.5,127.31,127.47,23305.0,114.4051,114.4679,114.2973,114.441,23305.0
2021-10-06 15:40:00,127.51,127.62,127.47,127.57,16145.0,114.4769,114.5756,114.441,114.5307,16145.0
2021-10-06 15:45:00,127.58,127.68,127.43,127.64,21063.0,114.5397,114.6295,114.4051,114.5936,21063.0
2021-10-06 15:50:00,127.6,127.81,127.6,127.68,29853.0,114.5577,114.7462,114.5577,114.6295,29853.0
2021-10-06 15:55:00,127.66,127.83,127.54,127.81,128220.0,114.6115,114.7642,114.5038,114.7462,128220.0
2021-10-07 09:30:00,128.83,129.72,128.83,129.64,60768.0,115.662,116.461,115.662,116.3892,60768.0
2021-10-07 09:35:00,129.77,130.12,129.63,129.68,20771.0,116.5059,116.8201,116.3802,116.4251,20771.0
2021-10-07 09:40:00,129.69,129.92,129.4,129.89,31038.0,116.4341,116.6405,116.1737,116.6136,31038.0
2021-10-07 09:45:00,129.97,130.18,129.76,129.76,15004.0,116.6854,116.874,116.4969,116.4969,15004.0
2021-10-07 09:50:00,129.77,130.16,129.72,129.79,17005.0,116.5059,116.856,116.461,116.5238,17005.0
2021-10-07 09:55:00,129.8,130.16,129.8,130.14,16242.0,116.5328,116.856,116.5328,116.8381,16242.0
2021-10-07 10:00:00,130.2,130.48,130.09,130.48,18324.0,116.8919,117.1433,116.7932,117.1433,18324.0
2021-10-07 10:05:00,130.51,130.87,130.15,130.87,89682.0,117.1702,117.4934,116.847,117.4934,89682.0
2021-10-07 10:10:00,130.91,131.08,130.74,130.75,33678.0,117.5294,117.682,117.3767,117.3857,33678.0
2021-10-07 10:15:00,130.75,130.86,130.45,130.45,18044.0,117.3857,117.4845,117.1164,117.1164,18044.0
2021-10-07 10:20:00,130.44,130.49,130.12,130.12,18183.0,117.1074,117.1523,116.8201,116.8201,18183.0
2021-10-07 10:25:00,130.15,130.25,130.11,130.13,17345.0,116.847,116.9368,116.8111,116.8291,17345.0
2021-10-07 10:30:00,130.14,130.35,130.12,130.14,10333.0,116.8381,117.0266,116.8201,116.8381,10333.0
2021-10-07 10:35:00,130.12,130.12,129.8,129.81,6804.0,116.8201,116.8201,116.5328,116.5418,6804.0
2021-10-07 10:40:00,129.82,130.04,129.78,129.91,9525.0,116.5508,116.7483,116.5149,116.6316,9525.0
2021-10-07 10:45:00,129.91,129.92,129.74,129.78,12945.0,116.6316,116.6405,116.4789,116.5149,12945.0
2021-10-07 10:50:00,129.74,129.81,129.7,129.8,10896.0,116.4789,116.5418,116.443,116.5328,10896.0
2021-10-07 10:55:00,129.8,129.87,129.72,129.85,16535.0,116.5328,116.5957,116.461,116.5777,16535.0
2021-10-07 11:00:00,129.85,130.03,129.82,129.92,13613.0,116.5777,116.7393,116.5508,116.6405,13613.0
2021-10-07 11:05:00,129.94,129.97,129.83,129.84,10377.0,116.6585,116.6854,116.5597,116.5687,10377.0
2021-10-07 11:10:00,129.84,129.89,129.66,129.69,37707.0,116.5687,116.6136,116.4071,116.4341,37707.0
2021-10-07 11:15:00,129.68,129.68,129.55,129.56,14290.0,116.4251,116.4251,116.3084,116.3173,14290.0
2021-10-07 11:20:00,129.56,129.59,129.42,129.54,12328.0,116.3173,116.3443,116.1917,116.2994,12328.0
2021-10-07 11:25:00,129.57,129.76,129.55,129.61,17032.0,116.3263,116.4969,116.3084,116.3622,17032.0
2021-10-07 11:30:00,129.63,129.85,129.59,129.78,17251.0,116.3802,116.5777,116.3443,116.5149,17251.0
2021-10-07 11:35:00,129.72,129.81,129.69,129.76,7515.0,116.461,116.5418,116.4341,116.4969,7515.0
2021-10-07 11:40:00,129.78,129.98,129.78,129.95,11583.0,116.5149,116.6944,116.5149,116.6675,11583.0
2021-10-07 11:45:00,129.97,130.02,129.9,129.96,8739.0,116.6854,116.7303,116.6226,116.6765,8739.0
2021-10-07 11:50:00,129.99,130.1,129.92,130.06,10432.0,116.7034,116.8021,116.6405,116.7662,10432.0
2021-10-07 11:55:00,130.07,130.25,130.07,130.15,22539.0,116.7752,116.9368,116.7752,116.847,22539.0
2021-10-07 12:00:00,130.15,130.2,130.11,130.13,6979.0,116.847,116.8919,116.8111,116.8291,6979.0
2021-10-07 12:05:00,130.14,130.14,130.03,130.05,3299.0,116.8381,116.8381,116.7393,116.7573,3299.0
2021-10-07 12:10:00,130.06,130.07,129.96,130.06,10090.0,116.7662,116.7752,116.6765,116.7662,10090.0
2021-10-07 12:15:00,130.05,130.12,130.01,130.05,8536.0,116.7573,116.8201,116.7213,116.7573,8536.0
2021-10-07 12:20:00,130.06,130.16,130.04,130.16,5091.0,116.7662,116.856,116.7483,116.856,5091.0
2021-10-07 12:25:00,130.2,130.2,130.09,130.13,7626.0,116.8919,116.8919,116.7932,116.8291,7626.0
2021-10-07 12:30:00,130.11,130.11,130.03,130.09,6337.0,116.8111,116.8111,116.7393,116.7932,6337.0
2021-10-07 12:35:00,130.11,130.21,130.1,130.2,7062.0,116.8111,116.9009,116.8021,116.8919,7062.0
2021-10-07 12:40:00,130.18,130.22,130.11,130.11,13926.0,116.874,116.9099,116.8111,116.8111,13926.0
2021-10-07 12:45:00,130.11,130.12,130.01,130.05,4614.0,116.8111,116.8201,116.7213,116.7573,4614.0
2021-10-07 12:50:00,130.1,130.11,129.96,129.97,9814.0,116.8021,116.8111,116.6765,116.6854,9814.0
2021-10-07 12:55:00,129.97,130.06,129.93,130.01,7788.0,116.6854,116.7662,116.6495,116.7213,7788.0
2021-10-07 13:00:00,130.03,130.08,130.0,130.06,6292.0,116.7393,116.7842,116.7124,116.7662,6292.0
2021-10-07 13:05:00,130.06,130.15,130.02,130.12,18236.0,116.7662,116.847,116.7303,116.8201,18236.0
2021-10-07 13:10:00,130.12,130.23,130.07,130.23,12932.0,116.8201,116.9189,116.7752,116.9189,12932.0
2021-10-07 13:15:00,130.24,130.35,130.22,130.22,36381.0,116.9278,117.0266,116.9099,116.9099,36381.0
2021-10-07 13:20:00,130.22,130.24,130.11,130.21,4485.0,116.9099,116.9278,116.8111,116.9009,4485.0
2021-10-07 13:25:00,130.2,130.3,130.2,130.3,6077.0,116.8919,116.9817,116.8919,116.9817,6077.0
2021-10-07 13:30:00,130.33,130.33,130.24,130.26,8589.0,117.0086,117.0086,116.9278,116.9458,8589.0
2021-10-07 13:35:00,130.25,130.42,130.25,130.32,8255.0,116.9368,117.0894,116.9368,116.9997,8255.0
2021-10-07 13:40:00,130.33,130.41,130.27,130.3,6499.0,117.0086,117.0805,116.9548,116.9817,6499.0
2021-10-07 13:45:00,130.3,130.3,130.12,130.12,7087.0,116.9817,116.9817,116.8201,116.8201,7087.0
2021-10-07 13:50:00,130.11,130.11,130.01,130.06,6654.0,116.8111,116.8111,116.7213,116.7662,6654.0
2021-10-07 13:55:00,130.08,130.17,130.07,130.17,6997.0,116.7842,116.865,116.7752,116.865,6997.0
2021-10-07 14:00:00,130.15,130.15,130.09,130.13,4962.0,116.847,116.847,116.7932,116.8291,4962.0
2021-10-07 14:05:00,130.15,130.15,130.04,130.07,8756.0,116.847,116.847,116.7483,116.7752,8756.0
2021-10-07 14:10:00,130.05,130.07,130.0,130.02,7547.0,116.7573,116.7752,116.7124,116.7303,7547.0
2021-10-07 14:15:00,130.03,130.06,130.01,130.04,5837.0,116.7393,116.7662,116.7213,116.7483,5837.0
2021-10-07 14:20:00,130.05,130.08,129.93,129.96,6394.0,116.7573,116.7842,116.6495,116.6765,6394.0
2021-10-07 14:25:00,129.96,129.96,129.74,129.75,13696.0,116.6765,116.6765,116.4789,116.4879,13696.0
2021-10-07 14:30:00,129.77,129.79,129.61,129.71,9457.0,116.5059,116.5238,116.3622,116.452,9457.0
2021-10-07 14:35:00,129.71,129.73,129.57,129.62,5834.0,116.452,116.47,116.3263,116.3712,5834.0
2021-10-07 14:40:00,129.61,129.67,129.58,129.62,8343.0,116.3622,116.4161,116.3353,116.3712,8343.0
2021-10-07 14:45:00,129.57,129.58,129.52,129.55,11106.0,116.3263,116.3353,116.2814,116.3084,11106.0
2021-10-07 14:50:00,129.5,129.5,129.32,129.37,14544.0,116.2635,116.2635,116.1019,116.1468,14544.0
2021-10-07 14:55:00,129.37,129.38,129.25,129.31,15185.0,116.1468,116.1557,116.039,116.0929,15185.0
2021-10-07 15:00:00,129.3,129.43,129.29,129.39,16065.0,116.0839,116.2006,116.0749,116.1647,16065.0
2021-10-07 15:05:00,129.41,129.58,129.41,129.56,16926.0,116.1827,116.3353,116.1827,116.3173,16926.0
2021-10-07 15:10:00,129.58,129.72,129.53,129.72,11396.0,116.3353,116.461,116.2904,116.461,11396.0
2021-10-07 15:15:00,129.72,129.87,129.7,129.85,16502.0,116.461,116.5957,116.443,116.5777,16502.0
2021-10-07 15:20:00,129.84,129.85,129.69,129.72,11285.0,116.5687,116.5777,116.4341,116.461,11285.0
2021-10-07 15:25:00,129.69,129.78,129.61,129.74,16193.0,116.4341,116.5149,116.3622,116.4789,16193.0
2021-10-07 15:30:00,129.76,129.82,129.67,129.71,26245.0,116.4969,116.5508,116.4161,116.452,26245.0
2021-10-07 15:35:00,129.69,129.69,129.44,129.51,26572.0,116.4341,116.4341,116.2096,116.2725,26572.0
2021-10-07 15:40:00,129.51,129.64,129.41,129.41,24282.0,116.2725,116.3892,116.1827,116.1827,24282.0
2021-10-07 15:45:00,129.4,129.51,129.36,129.47,34065.0,116.1737,116.2725,116.1378,116.2365,34065.0
2021-10-07 15:50:00,129.49,129.61,129.35,129.5,63523.0,116.2545,116.3622,116.1288,116.2635,63523.0
2021-10-07 15:55:00,129.52,129.57,129.29,129.38,170125.0,116.2814,116.3263,116.0749,116.1557,170125.0
2021-10-08 09:30:00,128.96,129.24,128.56,128.56,36715.0,115.7787,116.0301,115.4196,115.4196,36715.0
2021-10-08 09:35:00,128.67,128.83,128.33,128.44,11248.0,115.5183,115.662,115.2131,115.3118,11248.0
2021-10-08 09:40:00,128.59,128.94,128.37,128.53,8080.0,115.4465,115.7607,115.249,115.3926,8080.0
2021-10-08 09:45:00,128.53,128.64,128.32,128.51,7112.0,115.3926,115.4914,115.2041,115.3747,7112.0
2021-10-08 09:50:00,128.46,128.52,128.3,128.35,4274.0,115.3298,115.3836,115.1861,115.231,4274.0
2021-10-08 09:55:00,128.32,128.5,128.32,128.46,4300.0,115.2041,115.3657,115.2041,115.3298,4300.0
2021-10-08 10:00:00,128.51,128.7,128.51,128.65,4782.0,115.3747,115.5452,115.3747,115.5004,4782.0
2021-10-08 10:05:00,128.68,128.89,128.66,128.74,10186.0,115.5273,115.7158,115.5093,115.5812,10186.0
2021-10-08 10:10:00,128.74,128.77,128.42,128.42,4934.0,115.5812,115.6081,115.2939,115.2939,4934.0
2021-10-08 10:15:00,128.48,128.6,128.35,128.5,7815.0,115.3477,115.4555,115.231,115.3657,7815.0
2021-10-08 10:20:00,128.5,128.54,128.4,128.5,4366.0,115.3657,115.4016,115.2759,115.3657,4366.0
2021-10-08 10:25:00,128.47,128.58,128.44,128.55,3243.0,115.3388,115.4375,115.3118,115.4106,3243.0
2021-10-08 10:30:00,128.56,128.62,128.46,128.48,5852.0,115.4196,115.4734,115.3298,115.3477,5852.0
2021-10-08 10:35:00,128.49,128.59,128.48,128.54,6581.0,115.3567,115.4465,115.3477,115.4016,6581.0
2021-10-08 10:40:00,128.52,128.63,128.37,128.61,5710.0,115.3836,115.4824,115.249,115.4644,5710.0
2021-10-08 10:45:00,128.71,128.89,128.7,128.84,5107.0,115.5542,115.7158,115.5452,115.6709,5107.0
2021-10-08 10:50:00,128.82,128.82,128.73,128.78,3129.0,115.653,115.653,115.5722,115.6171,3129.0
2021-10-08 10:55:00,128.78,128.8,128.69,128.76,2956.0,115.6171,115.635,115.5363,115.5991,2956.0
2021-10-08 11:00:00,128.79,128.8,128.52,128.53,6848.0,115.626,115.635,115.3836,115.3926,6848.0
2021-10-08 11:05:00,128.53,128.72,128.53,128.69,1959.0,115.3926,115.5632,115.3926,115.5363,1959.0
2021-10-08 11:10:00,128.72,128.75,128.6,128.75,6513.0,115.5632,115.5901,115.4555,115.5901,6513.0
2021-10-08 11:15:00,128.79,129.09,128.79,129.06,4088.0,115.626,115.8954,115.626,115.8685,4088.0
2021-10-08 11:20:00,129.08,129.17,129.02,129.11,2365.0,115.8864,115.9672,115.8325,115.9133,2365.0
2021-10-08 11:25:00,129.09,129.12,129.0,129.12,3229.0,115.8954,115.9223,115.8146,115.9223,3229.0
2021-10-08 11:30:00,129.13,129.13,128.98,129.1,3909.0,115.9313,115.9313,115.7966,115.9044,3909.0
2021-10-08 11:35:00,129.11,129.13,129.02,129.13,1500.0,115.9133,115.9313,115.8325,115.9313,1500.0
2021-10-08 11:40:00,129.09,129.13,129.07,129.13,3172.0,115.8954,115.9313,115.8774,115.9313,3172.0
2021-10-08 11:45:00,129.09,129.11,129.03,129.09,1649.0,115.8954,115.9133,115.8415,115.8954,1649.0
2021-10-08 11:50:00,129.11,129.11,129.07,129.07,2950.0,115.9133,115.9133,115.8774,115.8774,2950.0
2021-10-08 11:55:00,129.07,129.12,129.05,129.12,2767.0,115.8774,115.9223,115.8595,115.9223,2767.0
2021-10-08 12:00:00,129.09,129.11,128.93,128.93,3962.0,115.8954,115.9133,115.7517,115.7517,3962.0
2021-10-08 12:05:00,128.94,129.0,128.9,128.94,4625.0,115.7607,115.8146,115.7248,115.7607,4625.0
2021-10-08 12:10:00,128.95,128.95,128.87,128.94,3777.0,115.7697,115.7697,115.6979,115.7607,3777.0
2021-10-08 12:15:00,128.95,128.95,128.84,128.9,2349.0,115.7697,115.7697,115.6709,115.7248,2349.0
2021-10-08 12:20:00,128.92,129.03,128.9,129.01,4991.0,115.7428,115.8415,115.7248,115.8236,4991.0
2021-10-08 12:25:00,129.01,129.02,128.81,128.81,4620.0,115.8236,115.8325,115.644,115.644,4620.0
2021-10-08 12:30:00,128.8,128.81,128.7,128.74,2079.0,115.635,115.644,115.5452,115.5812,2079.0
2021-10-08 12:35:00,128.74,128.79,128.73,128.79,3543.0,115.5812,115.626,115.5722,115.626,3543.0
2021-10-08 12:40:00,128.84,128.9,128.81,128.87,1998.0,115.6709,115.7248,115.644,115.6979,1998.0
2021-10-08 12:45:00,128.87,128.91,128.82,128.91,1694.0,115.6979,115.7338,115.653,115.7338,1694.0
2021-10-08 12:50:00,128.87,128.91,128.82,128.91,2280.0,115.6979,115.7338,115.653,115.7338,2280.0
2021-10-08 12:55:00,128.92,128.92,128.77,128.79,3392.0,115.7428,115.7428,115.6081,115.626,3392.0
2021-10-08 13:00:00,128.78,128.79,128.73,128.78,3706.0,115.6171,115.626,115.5722,115.6171,3706.0
2021-10-08 13:05:00,128.82,128.84,128.75,128.75,2739.0,115.653,115.6709,115.5901,115.5901,2739.0
2021-10-08 13:10:00,128.76,128.88,128.76,128.79,2450.0,115.5991,115.7068,115.5991,115.626,2450.0
2021-10-08 13:15:00,128.81,128.83,128.65,128.68,10156.0,115.644,115.662,115.5004,115.5273,10156.0
2021-10-08 13:20:00,128.7,128.77,128.7,128.74,2296.0,115.5452,115.6081,115.5452,115.5812,2296.0
2021-10-08 13:25:00,128.75,128.86,128.72,128.81,3345.0,115.5901,115.6889,115.5632,115.644,3345.0
2021-10-08 13:30:00,128.79,128.89,128.78,128.89,3884.0,115.626,115.7158,115.6171,115.7158,3884.0
2021-10-08 13:35:00,128.9,128.9,128.71,128.72,3746.0,115.7248,115.7248,115.5542,115.5632,3746.0
2021-10-08 13:40:00,128.74,128.74,128.63,128.64,3308.0,115.5812,115.5812,115.4824,115.4914,3308.0
2021-10-08 13:45:00,128.64,128.72,128.63,128.72,4246.0,115.4914,115.5632,115.4824,115.5632,4246.0
2021-10-08 13:50:00,128.74,128.81,128.7,128.79,5984.0,115.5812,115.644,115.5452,115.626,5984.0
2021-10-08 13:55:00,128.79,128.89,128.79,128.86,3609.0,115.626,115.7158,115.626,115.6889,3609.0
2021-10-08 14:00:00,128.86,128.93,128.84,128.89,4290.0,115.6889,115.7517,115.6709,115.7158,4290.0
2021-10-08 14:05:00,128.88,128.96,128.86,128.94,5384.0,115.7068,115.7787,115.6889,115.7607,5384.0
2021-10-08 14:10:00,128.92,128.93,128.89,128.91,2372.0,115.7428,115.7517,115.7158,115.7338,2372.0
2021-10-08 14:15:00,128.93,128.96,128.89,128.9,3584.0,115.7517,115.7787,115.7158,115.7248,3584.0
2021-10-08 14:20:00,128.91,128.98,128.88,128.96,3398.0,115.7338,115.7966,115.7068,115.7787,3398.0
2021-10-08 14:25:00,128.97,129.08,128.97,129.08,5389.0,115.7876,115.8864,115.7876,115.8864,5389.0
2021-10-08 14:30:00,129.09,129.23,129.09,129.2,4601.0,115.8954,116.0211,115.8954,115.9941,4601.0
2021-10-08 14:35:00,129.2,129.22,129.17,129.21,3198.0,115.9941,116.0121,115.9672,116.0031,3198.0
2021-10-08 14:40:00,129.21,129.24,129.14,129.15,6015.0,116.0031,116.0301,115.9403,115.9493,6015.0
2021-10-08 14:45:00,129.15,129.16,129.1,129.12,2830.0,115.9493,115.9582,115.9044,115.9223,2830.0
2021-10-08 14:50:00,129.11,129.14,129.09,129.09,4543.0,115.9133,115.9403,115.8954,115.8954,4543.0
2021-10-08 14:55:00,129.08,129.11,129.01,129.01,3801.0,115.8864,115.9133,115.8236,115.8236,3801.0
2021-10-08 15:00:00,129.02,129.12,129.02,129.09,6290.0,115.8325,115.9223,115.8325,115.8954,6290.0
2021-10-08 15:05:00,129.11,129.15,129.05,129.15,5329.0,115.9133,115.9493,115.8595,115.9493,5329.0
2021-10-08 15:10:00,129.15,129.18,129.12,129.18,3633.0,115.9493,115.9762,115.9223,115.9762,3633.0
2021-10-08 15:15:00,129.18,129.2,129.15,129.19,6628.0,115.9762,115.9941,115.9493,115.9852,6628.0
2021-10-08 15:20:00,129.18,129.18,129.0,129.0,11306.0,115.9762,115.9762,115.8146,115.8146,11306.0
2021-10-08 15:25:00,129.01,129.01,128.94,128.98,8053.0,115.8236,115.8236,115.7607,115.7966,8053.0
2021-10-08 15:30:00,128.97,128.97,128.81,128.82,15853.0,115.7876,115.7876,115.644,115.653,15853.0
2021-10-08 15:35:00,128.82,128.82,128.61,128.8,24537.0,115.653,115.653,115.4644,115.635,24537.0
2021-10-08 15:40:00,128.78,128.82,128.57,128.62,16945.0,115.6171,115.653,115.4285,115.4734,16945.0
2021-10-08 15:45:00,128.6,128.68,128.49,128.49,19840.0,115.4555,115.5273,115.3567,115.3567,19840.0
2021-10-08 15:50:00,128.47,128.62,128.4,128.53,34754.0,115.3388,115.4734,115.2759,115.3926,34754.0
2021-10-08 15:55:00,128.53,128.68,128.51,128.53,105031.0,115.3926,115.5273,115.3747,115.3926,105031.0
2021-10-11 09:30:00,128.0,129.13,127.29,128.0,49402.0,114.9168,115.9313,114.2794,114.9168,49402.0
2021-10-11 09:35:00,127.92,127.98,127.27,127.42,10756.0,114.845,114.8988,114.2614,114.3961,10756.0
2021-10-11 09:40:00,127.65,127.88,127.5,127.82,14108.0,114.6026,114.8091,114.4679,114.7552,14108.0
2021-10-11 09:45:00,127.76,128.01,127.54,127.57,7681.0,114.7013,114.9258,114.5038,114.5307,7681.0
2021-10-11 09:50:00,127.6,128.05,127.58,128.05,4682.0,114.5577,114.9617,114.5397,114.9617,4682.0
2021-10-11 09:55:00,128.06,128.26,128.04,128.24,5316.0,114.9707,115.1502,114.9527,115.1323,5316.0
2021-10-11 10:00:00,128.26,128.36,128.19,128.35,2297.0,115.1502,115.24,115.0874,115.231,2297.0
2021-10-11 10:05:00,128.37,128.5,128.32,128.45,4469.0,115.249,115.3657,115.2041,115.3208,4469.0
2021-10-11 10:10:00,128.5,128.62,128.48,128.56,10304.0,115.3657,115.4734,115.3477,115.4196,10304.0
2021-10-11 10:15:00,128.52,128.59,128.52,128.59,3094.0,115.3836,115.4465,115.3836,115.4465,3094.0
2021-10-11 10:20:00,128.59,128.66,128.45,128.56,2931.0,115.4465,115.5093,115.3208,115.4196,2931.0
2021-10-11 10:25:00,128.53,128.58,128.48,128.53,7552.0,115.3926,115.4375,115.3477,115.3926,7552.0
2021-10-11 10:30:00,128.54,128.58,128.48,128.53,5167.0,115.4016,115.4375,115.3477,115.3926,5167.0
2021-10-11 10:35:00,128.48,128.6,128.38,128.58,5508.0,115.3477,115.4555,115.258,115.4375,5508.0
2021-10-11 10:40:00,128.58,128.58,128.46,128.5,2581.0,115.4375,115.4375,115.3298,115.3657,2581.0
2021-10-11 10:45:00,128.44,128.64,128.44,128.59,6353.0,115.3118,115.4914,115.3118,115.4465,6353.0
2021-10-11 10:50:00,128.6,128.72,128.6,128.62,5346.0,115.4555,115.5632,115.4555,115.4734,5346.0
2021-10-11 10:55:00,128.6,128.82,128.57,128.8,4320.0,115.4555,115.653,115.4285,115.635,4320.0
2021-10-11 11:00:00,128.69,128.79,128.69,128.79,3225.0,115.5363,115.626,115.5363,115.626,3225.0
2021-10-11 11:05:00,128.8,128.83,128.55,128.56,6296.0,115.635,115.662,115.4106,115.4196,6296.0
2021-10-11 11:10:00,128.55,128.58,128.47,128.5,4794.0,115.4106,115.4375,115.3388,115.3657,4794.0
2021-10-11 11:15:00,128.5,128.53,128.45,128.48,4571.0,115.3657,115.3926,115.3208,115.3477,4571.0
2021-10-11 11:20:00,128.44,128.57,128.42,128.56,4188.0,115.3118,115.4285,115.2939,115.4196,4188.0
2021-10-11 11:25:00,128.54,128.57,128.45,128.52,6369.0,115.4016,115.4285,115.3208,115.3836,6369.0
2021-10-11 11:30:00,128.53,128.74,128.52,128.73,7131.0,115.3926,115.5812,115.3836,115.5722,7131.0
2021-10-11 11:35:00,128.75,128.88,128.75,128.87,2344.0,115.5901,115.7068,115.5901,115.6979,2344.0
2021-10-11 11:40:00,128.95,128.98,128.93,128.98,2545.0,115.7697,115.7966,115.7517,115.7966,2545.0
2021-10-11 11:45:00,129.03,129.03,128.95,128.99,4318.0,115.8415,115.8415,115.7697,115.8056,4318.0
2021-10-11 11:50:00,128.99,129.06,128.91,128.93,4125.0,115.8056,115.8685,115.7338,115.7517,4125.0
2021-10-11 11:55:00,128.92,128.99,128.87,128.89,3210.0,115.7428,115.8056,115.6979,115.7158,3210.0
2021-10-11 12:00:00,128.89,128.9,128.81,128.82,5719.0,115.7158,115.7248,115.644,115.653,5719.0
2021-10-11 12:05:00,128.79,128.84,128.67,128.84,5240.0,115.626,115.6709,115.5183,115.6709,5240.0
2021-10-11 12:10:00,128.86,128.88,128.72,128.75,4640.0,115.6889,115.7068,115.5632,115.5901,4640.0
2021-10-11 12:15:00,128.73,128.73,128.53,128.53,4547.0,115.5722,115.5722,115.3926,115.3926,4547.0
2021-10-11 12:20:00,128.53,128.58,128.5,128.58,2823.0,115.3926,115.4375,115.3657,115.4375,2823.0
2021-10-11 12:25:00,128.61,128.68,128.59,128.68,3119.0,115.4644,115.5273,115.4465,115.5273,3119.0
2021-10-11 12:30:00,128.69,128.79,128.67,128.77,4560.0,115.5363,115.626,115.5183,115.6081,4560.0
2021-10-11 12:35:00,128.79,128.86,128.75,128.86,4178.0,115.626,115.6889,115.5901,115.6889,4178.0
2021-10-11 12:40:00,128.86,128.87,128.77,128.78,3153.0,115.6889,115.6979,115.6081,115.6171,3153.0
2021-10-11 12:45:00,128.78,128.81,128.73,128.78,4840.0,115.6171,115.644,115.5722,115.6171,4840.0
2021-10-11 12:50:00,128.78,128.78,128.56,128.66,5322.0,115.6171,115.6171,115.4196,115.5093,5322.0
2021-10-11 12:55:00,128.66,128.66,128.57,128.65,3199.0,115.5093,115.5093,115.4285,115.5004,3199.0
2021-10-11 13:00:00,128.61,128.67,128.57,128.61,7678.0,115.4644,115.5183,115.4285,115.4644,7678.0
2021-10-11 13:05:00,128.62,128.69,128.52,128.66,7203.0,115.4734,115.5363,115.3836,115.5093,7203.0
2021-10-11 13:10:00,128.67,128.76,128.65,128.74,3765.0,115.5183,115.5991,115.5004,115.5812,3765.0
2021-10-11 13:15:00,128.76,128.9,128.76,128.86,6089.0,115.5991,115.7248,115.5991,115.6889,6089.0
2021-10-11 13:20:00,128.84,128.85,128.74,128.75,6785.0,115.6709,115.6799,115.5812,115.5901,6785.0
2021-10-11 13:25:00,128.75,128.75,128.6,128.66,8413.0,115.5901,115.5901,115.4555,115.5093,8413.0
2021-10-11 13:30:00,128.68,128.69,128.63,128.68,7955.0,115.5273,115.5363,115.4824,115.5273,7955.0
2021-10-11 13:35:00,128.7,128.81,128.7,128.8,6053.0,115.5452,115.644,115.5452,115.635,6053.0
2021-10-11 13:40:00,128.77,128.83,128.77,128.8,3398.0,115.6081,115.662,115.6081,115.635,3398.0
2021-10-11 13:45:00,128.75,128.86,128.59,128.68,15600.0,115.5901,115.6889,115.4465,115.5273,15600.0
2021-10-11 13:50:00,128.66,128.72,128.62,128.71,19626.0,115.5093,115.5632,115.4734,115.5542,19626.0
2021-10-11 13:55:00,128.68,128.71,128.59,128.64,4876.0,115.5273,115.5542,115.4465,115.4914,4876.0
2021-10-11 14:00:00,128.63,128.71,128.62,128.69,4403.0,115.4824,115.5542,115.4734,115.5363,4403.0
2021-10-11 14:05:00,128.71,128.8,128.7,128.75,4664.0,115.5542,115.635,115.5452,115.5901,4664.0
2021-10-11 14:10:00,128.77,128.87,128.77,128.85,8543.0,115.6081,115.6979,115.6081,115.6799,8543.0
2021-10-11 14:15:00,128.85,128.87,128.79,128.79,12852.0,115.6799,115.6979,115.626,115.626,12852.0
2021-10-11 14:20:00,128.77,128.77,128.65,128.65,3659.0,115.6081,115.6081,115.5004,115.5004,3659.0
2021-10-11 14:25:00,128.66,128.68,128.61,128.68,5148.0,115.5093,115.5273,115.4644,115.5273,5148.0
2021-10-11 14:30:00,128.69,128.73,128.67,128.73,9456.0,115.5363,115.5722,115.5183,115.5722,9456.0
2021-10-11 14:35:00,128.72,128.72,128.63,128.63,6597.0,115.5632,115.5632,115.4824,115.4824,6597.0
2021-10-11 14:40:00,128.61,128.69,128.61,128.65,14707.0,115.4644,115.5363,115.4644,115.5004,14707.0
2021-10-11 14:45:00,128.65,128.75,128.63,128.72,115673.0,115.5004,115.5901,115.4824,115.5632,115673.0
2021-10-11 14:50:00,128.69,128.72,128.64,128.65,11053.0,115.5363,115.5632,115.4914,115.5004,11053.0
2021-10-11 14:55:00,128.66,128.67,128.61,128.63,6598.0,115.5093,115.5183,115.4644,115.4824,6598.0
2021-10-11 15:00:00,128.6,128.65,128.59,128.65,5362.0,115.4555,115.5004,115.4465,115.5004,5362.0
2021-10-11 15:05:00,128.65,128.69,128.49,128.53,9285.0,115.5004,115.5363,115.3567,115.3926,9285.0
2021-10-11 15:10:00,128.55,128.65,128.53,128.65,8256.0,115.4106,115.5004,115.3926,115.5004,8256.0
2021-10-11 15:15:00,128.68,128.72,128.63,128.67,12732.0,115.5273,115.5632,115.4824,115.5183,12732.0
2021-10-11 15:20:00,128.68,128.7,128.64,128.66,6164.0,115.5273,115.5452,115.4914,115.5093,6164.0
2021-10-11 15:25:00,128.65,128.69,128.58,128.67,10765.0,115.5004,115.5363,115.4375,115.5183,10765.0
2021-10-11 15:30:00,128.65,128.92,128.64,128.81,19124.0,115.5004,115.7428,115.4914,115.644,19124.0
2021-10-11 15:35:00,128.81,128.91,128.7,128.9,18174.0,115.644,115.7338,115.5452,115.7248,18174.0
2021-10-11 15:40:00,128.89,128.91,128.76,128.91,21461.0,115.7158,115.7338,115.5991,115.7338,21461.0
2021-10-11 15:45:00,128.92,129.12,128.85,129.07,23813.0,115.7428,115.9223,115.6799,115.8774,23813.0
2021-10-11 15:50:00,129.08,129.13,128.84,128.94,42018.0,115.8864,115.9313,115.6709,115.7607,42018.0
2021-10-11 15:55:00,128.93,129.18,128.92,128.93,140061.0,115.7517,115.9762,115.7428,115.7517,140061.0
2021-10-12 09:30:00,129.33,130.18,128.84,129.16,43920.0,116.1109,116.874,115.6709,115.9582,43920.0
2021-10-12 09:35:00,129.25,129.77,129.22,129.69,9168.0,116.039,116.5059,116.0121,116.4341,9168.0
2021-10-12 09:40:00,129.77,129.8,129.21,129.27,8524.0,116.5059,116.5328,116.0031,116.057,8524.0
2021-10-12 09:45:00,129.26,129.28,128.99,129.13,15580.0,116.048,116.066,115.8056,115.9313,15580.0
2021-10-12 09:50:00,129.19,129.81,129.16,129.72,7535.0,115.9852,116.5418,115.9582,116.461,7535.0
2021-10-12 09:55:00,129.67,129.89,129.67,129.8,8075.0,116.4161,116.6136,116.4161,116.5328,8075.0
2021-10-12 10:00:00,129.82,130.04,129.67,130.04,16577.0,116.5508,116.7483,116.4161,116.7483,16577.0
2021-10-12 10:05:00,130.06,130.41,130.06,130.18,11041.0,116.7662,117.0805,116.7662,116.874,11041.0
2021-10-12 10:10:00,130.19,130.68,130.19,130.66,25719.0,116.883,117.3229,116.883,117.3049,25719.0
2021-10-12 10:15:00,130.65,131.24,130.65,131.22,40081.0,117.2959,117.8256,117.2959,117.8077,40081.0
2021-10-12 10:20:00,131.22,131.46,131.04,131.11,46425.0,117.8077,118.0231,117.6461,117.7089,46425.0
2021-10-12 10:25:00,131.13,131.54,131.12,131.52,53687.0,117.7269,118.095,117.7179,118.077,53687.0
2021-10-12 10:30:00,131.52,131.61,131.07,131.58,30446.0,118.077,118.1578,117.673,118.1309,30446.0
2021-10-12 10:35:00,131.57,131.68,131.49,131.66,28993.0,118.1219,118.2207,118.0501,118.2027,28993.0
2021-10-12 10:40:00,131.67,131.97,131.66,131.77,61007.0,118.2117,118.481,118.2027,118.3015,61007.0
2021-10-12 10:45:00,131.73,131.88,131.39,131.45,30942.0,118.2655,118.4002,117.9603,118.0142,30942.0
2021-10-12 10:50:00,131.46,131.62,131.42,131.53,6867.0,118.0231,118.1668,117.9872,118.086,6867.0
2021-10-12 10:55:00,131.56,131.72,131.5,131.58,15713.0,118.1129,118.2566,118.0591,118.1309,15713.0
2021-10-12 11:00:00,131.62,131.74,131.44,131.46,12901.0,118.1668,118.2745,118.0052,118.0231,12901.0
2021-10-12 11:05:00,131.48,131.78,131.48,131.73,17126.0,118.0411,118.3104,118.0411,118.2655,17126.0
2021-10-12 11:10:00,131.76,131.76,131.45,131.45,4172.0,118.2925,118.2925,118.0142,118.0142,4172.0
2021-10-12 11:15:00,131.46,131.52,131.38,131.42,8297.0,118.0231,118.077,117.9513,117.9872,8297.0
2021-10-12 11:20:00,131.37,131.64,131.31,131.64,7522.0,117.9423,118.1847,117.8885,118.1847,7522.0
2021-10-12 11:25:00,131.63,131.76,131.51,131.52,14280.0,118.1758,118.2925,118.068,118.077,14280.0
2021-10-12 11:30:00,131.53,131.65,131.52,131.58,5110.0,118.086,118.1937,118.077,118.1309,5110.0
2021-10-12 11:35:00,131.55,131.62,131.48,131.6,4002.0,118.1039,118.1668,118.0411,118.1488,4002.0
2021-10-12 11:40:00,131.56,131.68,131.56,131.65,3646.0,118.1129,118.2207,118.1129,118.1937,3646.0
2021-10-12 11:45:00,131.64,131.71,131.57,131.67,6794.0,118.1847,118.2476,118.1219,118.2117,6794.0
2021-10-12 11:50:00,131.69,131.71,131.62,131.69,5355.0,118.2296,118.2476,118.1668,118.2296,5355.0
2021-10-12 11:55:00,131.67,131.69,131.63,131.63,6403.0,118.2117,118.2296,118.1758,118.1758,6403.0
2021-10-12 12:00:00,131.63,131.78,131.57,131.57,8127.0,118.1758,118.3104,118.1219,118.1219,8127.0
2021-10-12 12:05:00,131.58,131.72,131.55,131.68,12296.0,118.1309,118.2566,118.1039,118.2207,12296.0
2021-10-12 12:10:00,131.69,131.76,131.69,131.71,7799.0,118.2296,118.2925,118.2296,118.2476,7799.0
2021-10-12 12:15:00,131.72,131.72,131.62,131.72,9028.0,118.2566,118.2566,118.1668,118.2566,9028.0
2021-10-12 12:20:00,131.7,131.84,131.7,131.84,4533.0,118.2386,118.3643,118.2386,118.3643,4533.0
2021-10-12 12:25:00,131.83,131.85,131.72,131.73,11124.0,118.3553,118.3733,118.2566,118.2655,11124.0
2021-10-12 12:30:00,131.75,131.84,131.58,131.58,15119.0,118.2835,118.3643,118.1309,118.1309,15119.0
2021-10-12 12:35:00,131.59,131.77,131.53,131.77,10048.0,118.1399,118.3015,118.086,118.3015,10048.0
2021-10-12 12:40:00,131.81,131.85,131.73,131.83,6762.0,118.3374,118.3733,118.2655,118.3553,6762.0
2021-10-12 12:45:00,131.82,131.82,131.68,131.69,8073.0,118.3463,118.3463,118.2207,118.2296,8073.0
2021-10-12 12:50:00,131.69,131.76,131.67,131.67,10110.0,118.2296,118.2925,118.2117,118.2117,10110.0
2021-10-12 12:55:00,131.66,131.71,131.61,131.67,6421.0,118.2027,118.2476,118.1578,118.2117,6421.0
2021-10-12 13:00:00,131.68,131.86,131.67,131.86,12047.0,118.2207,118.3823,118.2117,118.3823,12047.0
2021-10-12 13:05:00,131.86,131.88,131.8,131.82,8773.0,118.3823,118.4002,118.3284,118.3463,8773.0
2021-10-12 13:10:00,131.87,132.12,131.87,132.1,17980.0,118.3912,118.6157,118.3912,118.5977,17980.0
2021-10-12 13:15:00,132.13,132.19,132.06,132.19,9440.0,118.6247,118.6785,118.5618,118.6785,9440.0
2021-10-12 13:20:00,132.2,132.23,132.04,132.12,11688.0,118.6875,118.7144,118.5439,118.6157,11688.0
2021-10-12 13:25:00,132.12,132.34,132.12,132.27,7979.0,118.6157,118.8132,118.6157,118.7503,7979.0
2021-10-12 13:30:00,132.27,132.31,132.18,132.29,6156.0,118.7503,118.7863,118.6695,118.7683,6156.0
2021-10-12 13:35:00,132.32,132.61,132.32,132.55,33748.0,118.7952,119.0556,118.7952,119.0017,33748.0
2021-10-12 13:40:00,132.56,132.74,132.53,132.7,23838.0,119.0107,119.1723,118.9838,119.1364,23838.0
2021-10-12 13:45:00,132.7,132.77,132.57,132.77,21001.0,119.1364,119.1992,119.0197,119.1992,21001.0
2021-10-12 13:50:00,132.78,132.84,132.51,132.51,29282.0,119.2082,119.2621,118.9658,118.9658,29282.0
2021-10-12 13:55:00,132.51,132.72,132.51,132.6,10936.0,118.9658,119.1544,118.9658,119.0466,10936.0
2021-10-12 14:00:00,132.54,132.69,132.54,132.69,11215.0,118.9928,119.1274,118.9928,119.1274,11215.0
2021-10-12 14:05:00,132.68,132.68,132.49,132.62,6182.0,119.1184,119.1184,118.9479,119.0646,6182.0
2021-10-12 14:10:00,132.6,132.64,132.59,132.64,6566.0,119.0466,119.0825,119.0376,119.0825,6566.0
2021-10-12 14:15:00,132.64,132.79,132.63,132.63,18054.0,119.0825,119.2172,119.0736,119.0736,18054.0
2021-10-12 14:20:00,132.62,132.62,132.45,132.54,5125.0,119.0646,119.0646,118.9119,118.9928,5125.0
2021-10-12 14:25:00,132.54,132.6,132.51,132.59,6079.0,118.9928,119.0466,118.9658,119.0376,6079.0
2021-10-12 14:30:00,132.61,132.76,132.61,132.68,9756.0,119.0556,119.1903,119.0556,119.1184,9756.0
2021-10-12 14:35:00,132.69,132.8,132.61,132.69,20219.0,119.1274,119.2262,119.0556,119.1274,20219.0
2021-10-12 14:40:00,132.67,132.75,132.59,132.59,8805.0,119.1095,119.1813,119.0376,119.0376,8805.0
2021-10-12 14:45:00,132.59,132.6,132.42,132.44,5578.0,119.0376,119.0466,118.885,118.903,5578.0
2021-10-12 14:50:00,132.42,132.61,132.39,132.58,6821.0,118.885,119.0556,118.8581,119.0287,6821.0
2021-10-12 14:55:00,132.57,132.84,132.48,132.68,45713.0,119.0197,119.2621,118.9389,119.1184,45713.0
2021-10-12 15:00:00,132.69,132.71,132.58,132.67,14541.0,119.1274,119.1454,119.0287,119.1095,14541.0
2021-10-12 15:05:00,132.69,132.88,132.69,132.84,12657.0,119.1274,119.298,119.1274,119.2621,12657.0
2021-10-12 15:10:00,132.84,132.96,132.78,132.78,26917.0,119.2621,119.3698,119.2082,119.2082,26917.0
2021-10-12 15:15:00,132.77,132.77,132.57,132.6,12024.0,119.1992,119.1992,119.0197,119.0466,12024.0
2021-10-12 15:20:00,132.6,132.6,132.5,132.54,12904.0,119.0466,119.0466,118.9568,118.9928,12904.0
2021-10-12 15:25:00,132.51,132.52,132.4,132.46,11812.0,118.9658,118.9748,118.8671,118.9209,11812.0
2021-10-12 15:30:00,132.48,132.62,132.48,132.56,28247.0,118.9389,119.0646,118.9389,119.0107,28247.0
2021-10-12 15:35:00,132.57,132.6,132.4,132.47,30640.0,119.0197,119.0466,118.8671,118.9299,30640.0
2021-10-12 15:40:00,132.46,132.51,132.16,132.19,30903.0,118.9209,118.9658,118.6516,118.6785,30903.0
2021-10-12 15:45:00,132.19,132.26,132.13,132.2,42355.0,118.6785,118.7414,118.6247,118.6875,42355.0
2021-10-12 15:50:00,132.22,132.22,132.06,132.13,84690.0,118.7055,118.7055,118.5618,118.6247,84690.0
2021-10-12 15:55:00,132.14,132.45,132.14,132.31,172486.0,118.6336,118.9119,118.6336,118.7863,172486.0
2021-10-13 09:30:00,131.53,132.48,131.53,132.15,43054.0,118.086,118.9389,118.086,118.6426,43054.0
2021-10-13 09:35:00,132.15,132.66,132.15,132.6,18271.0,118.6426,119.1005,118.6426,119.0466,18271.0
2021-10-13 09:40:00,132.67,132.68,132.25,132.56,7900.0,119.1095,119.1184,118.7324,119.0107,7900.0
2021-10-13 09:45:00,132.52,132.73,132.4,132.68,8743.0,118.9748,119.1633,118.8671,119.1184,8743.0
2021-10-13 09:50:00,132.62,132.89,132.39,132.72,6862.0,119.0646,119.307,118.8581,119.1544,6862.0
2021-10-13 09:55:00,132.74,132.93,132.68,132.76,16466.0,119.1723,119.3429,119.1184,119.1903,16466.0
2021-10-13 10:00:00,132.81,132.95,132.66,132.86,21081.0,119.2352,119.3608,119.1005,119.28,21081.0
2021-10-13 10:05:00,132.85,133.16,132.81,133.1,17357.0,119.2711,119.5494,119.2352,119.4955,17357.0
2021-10-13 10:10:00,133.07,133.09,132.67,132.78,13882.0,119.4686,119.4865,119.1095,119.2082,13882.0
2021-10-13 10:15:00,132.76,132.94,132.72,132.88,7695.0,119.1903,119.3519,119.1544,119.298,7695.0
2021-10-13 10:20:00,132.85,132.97,132.5,132.5,10832.0,119.2711,119.3788,118.9568,118.9568,10832.0
2021-10-13 10:25:00,132.53,132.62,132.25,132.38,16615.0,118.9838,119.0646,118.7324,118.8491,16615.0
2021-10-13 10:30:00,132.42,132.64,132.25,132.64,6834.0,118.885,119.0825,118.7324,119.0825,6834.0
2021-10-13 10:35:00,132.61,132.84,132.59,132.83,11789.0,119.0556,119.2621,119.0376,119.2531,11789.0
2021-10-13 10:40:00,132.83,132.98,132.72,132.96,9999.0,119.2531,119.3878,119.1544,119.3698,9999.0
2021-10-13 10:45:00,133.0,133.05,132.83,132.88,8140.0,119.4057,119.4506,119.2531,119.298,8140.0
2021-10-13 10:50:00,132.89,133.07,132.88,132.89,15234.0,119.307,119.4686,119.298,119.307,15234.0
2021-10-13 10:55:00,132.88,133.01,132.84,132.87,7180.0,119.298,119.4147,119.2621,119.289,7180.0
2021-10-13 11:00:00,132.88,133.05,132.82,133.0,29251.0,119.298,119.4506,119.2441,119.4057,29251.0
2021-10-13 11:05:00,132.98,133.1,132.93,133.06,23453.0,119.3878,119.4955,119.3429,119.4596,23453.0
2021-10-13 11:10:00,133.09,133.3,133.05,133.3,15664.0,119.4865,119.6751,119.4506,119.6751,15664.0
2021-10-13 11:15:00,133.3,133.5,133.18,133.43,30684.0,119.6751,119.8546,119.5673,119.7918,30684.0
2021-10-13 11:20:00,133.44,133.45,133.22,133.26,10139.0,119.8008,119.8097,119.6032,119.6392,10139.0
2021-10-13 11:25:00,133.29,133.48,133.25,133.45,16215.0,119.6661,119.8367,119.6302,119.8097,16215.0
2021-10-13 11:30:00,133.46,133.5,133.34,133.4,13538.0,119.8187,119.8546,119.711,119.7648,13538.0
2021-10-13 11:35:00,133.42,133.56,133.33,133.54,8160.0,119.7828,119.9085,119.702,119.8905,8160.0
2021-10-13 11:40:00,133.53,133.65,133.51,133.62,7910.0,119.8816,119.9893,119.8636,119.9624,7910.0
2021-10-13 11:45:00,133.6,134.0,133.57,133.89,14817.0,119.9444,120.3035,119.9175,120.2048,14817.0
2021-10-13 11:50:00,133.9,133.97,133.84,133.87,11878.0,120.2137,120.2766,120.1599,120.1868,11878.0
2021-10-13 11:55:00,133.87,134.07,133.86,133.9,16816.0,120.1868,120.3664,120.1778,120.2137,16816.0
2021-10-13 12:00:00,133.87,133.91,133.74,133.8,10974.0,120.1868,120.2227,120.0701,120.124,10974.0
2021-10-13 12:05:00,133.79,133.9,133.79,133.84,11502.0,120.115,120.2137,120.115,120.1599,11502.0
2021-10-13 12:10:00,133.83,133.9,133.78,133.89,11474.0,120.1509,120.2137,120.106,120.2048,11474.0
2021-10-13 12:15:00,133.89,133.94,133.76,133.81,9100.0,120.2048,120.2497,120.0881,120.1329,9100.0
2021-10-13 12:20:00,133.8,133.88,133.72,133.79,8591.0,120.124,120.1958,120.0521,120.115,8591.0
2021-10-13 12:25:00,133.8,133.85,133.79,133.81,6201.0,120.124,120.1689,120.115,120.1329,6201.0
2021-10-13 12:30:00,133.78,133.78,133.55,133.6,3893.0,120.106,120.106,119.8995,119.9444,3893.0
2021-10-13 12:35:00,133.59,133.62,133.58,133.62,2906.0,119.9354,119.9624,119.9264,119.9624,2906.0
2021-10-13 12:40:00,133.62,133.62,133.54,133.57,6952.0,119.9624,119.9624,119.8905,119.9175,6952.0
2021-10-13 12:45:00,133.56,133.62,133.48,133.6,8761.0,119.9085,119.9624,119.8367,119.9444,8761.0
2021-10-13 12:50:00,133.57,133.71,133.57,133.64,12541.0,119.9175,120.0432,119.9175,119.9803,12541.0
2021-10-13 12:55:00,133.64,133.66,133.42,133.5,11287.0,119.9803,119.9983,119.7828,119.8546,11287.0
2021-10-13 13:00:00,133.49,133.65,133.39,133.63,8366.0,119.8456,119.9893,119.7559,119.9713,8366.0
2021-10-13 13:05:00,133.6,133.75,133.6,133.64,12795.0,119.9444,120.0791,119.9444,119.9803,12795.0
2021-10-13 13:10:00,133.65,133.89,133.65,133.86,8798.0,119.9893,120.2048,119.9893,120.1778,8798.0
2021-10-13 13:15:00,133.86,133.9,133.78,133.9,19365.0,120.1778,120.2137,120.106,120.2137,19365.0
2021-10-13 13:20:00,133.9,133.92,133.83,133.87,23322.0,120.2137,120.2317,120.1509,120.1868,23322.0
2021-10-13 13:25:00,133.9,134.09,133.86,133.92,88888.0,120.2137,120.3843,120.1778,120.2317,88888.0
2021-10-13 13:30:00,133.87,133.95,133.85,133.85,10589.0,120.1868,120.2586,120.1689,120.1689,10589.0
2021-10-13 13:35:00,133.81,133.92,133.8,133.84,5759.0,120.1329,120.2317,120.124,120.1599,5759.0
2021-10-13 13:40:00,133.83,133.83,133.75,133.8,5993.0,120.1509,120.1509,120.0791,120.124,5993.0
2021-10-13 13:45:00,133.8,133.85,133.72,133.78,8541.0,120.124,120.1689,120.0521,120.106,8541.0
2021-10-13 13:50:00,133.76,133.84,133.7,133.82,11039.0,120.0881,120.1599,120.0342,120.1419,11039.0
2021-10-13 13:55:00,133.84,133.88,133.77,133.8,5923.0,120.1599,120.1958,120.097,120.124,5923.0
2021-10-13 14:00:00,133.78,134.09,133.78,133.96,25926.0,120.106,120.3843,120.106,120.2676,25926.0
2021-10-13 14:05:00,133.96,134.03,133.83,133.96,13808.0,120.2676,120.3305,120.1509,120.2676,13808.0
2021-10-13 14:10:00,133.97,134.16,133.93,134.16,8011.0,120.2766,120.4472,120.2407,120.4472,8011.0
2021-10-13 14:15:00,134.14,134.14,133.92,134.02,7952.0,120.4292,120.4292,120.2317,120.3215,7952.0
2021-10-13 14:20:00,134.0,134.1,134.0,134.03,8122.0,120.3035,120.3933,120.3035,120.3305,8122.0
2021-10-13 14:25:00,134.02,134.05,133.96,133.97,17096.0,120.3215,120.3484,120.2676,120.2766,17096.0
2021-10-13 14:30:00,133.99,133.99,133.86,133.95,16728.0,120.2945,120.2945,120.1778,120.2586,16728.0
2021-10-13 14:35:00,133.96,133.96,133.79,133.84,12281.0,120.2676,120.2676,120.115,120.1599,12281.0
2021-10-13 14:40:00,133.84,133.86,133.72,133.86,5795.0,120.1599,120.1778,120.0521,120.1778,5795.0
2021-10-13 14:45:00,133.82,133.97,133.82,133.94,5797.0,120.1419,120.2766,120.1419,120.2497,5797.0
2021-10-13 14:50:00,133.98,133.98,133.88,133.9,4837.0,120.2856,120.2856,120.1958,120.2137,4837.0
2021-10-13 14:55:00,133.89,133.96,133.88,133.95,8391.0,120.2048,120.2676,120.1958,120.2586,8391.0
2021-10-13 15:00:00,133.93,133.95,133.76,133.77,11750.0,120.2407,120.2586,120.0881,120.097,11750.0
2021-10-13 15:05:00,133.77,134.09,133.75,134.08,16918.0,120.097,120.3843,120.0791,120.3753,16918.0
2021-10-13 15:10:00,134.07,134.11,133.78,133.78,14321.0,120.3664,120.4023,120.106,120.106,14321.0
2021-10-13 15:15:00,133.77,133.84,133.71,133.76,6379.0,120.097,120.1599,120.0432,120.0881,6379.0
2021-10-13 15:20:00,133.77,133.81,133.71,133.79,7033.0,120.097,120.1329,120.0432,120.115,7033.0
2021-10-13 15:25:00,133.78,133.95,133.78,133.91,6839.0,120.106,120.2586,120.106,120.2227,6839.0
2021-10-13 15:30:00,133.91,133.93,133.76,133.77,10589.0,120.2227,120.2407,120.0881,120.097,10589.0
2021-10-13 15:35:00,133.78,133.98,133.78,133.83,25931.0,120.106,120.2856,120.106,120.1509,25931.0
2021-10-13 15:40:00,133.82,134.03,133.81,134.01,37139.0,120.1419,120.3305,120.1329,120.3125,37139.0
2021-10-13 15:45:00,134.0,134.02,133.85,133.92,25145.0,120.3035,120.3215,120.1689,120.2317,25145.0
2021-10-13 15:50:00,133.89,134.17,133.78,134.12,40188.0,120.2048,120.4561,120.106,120.4113,40188.0
2021-10-13 15:55:00,134.11,134.11,133.86,133.91,121857.0,120.4023,120.4023,120.1778,120.2227,121857.0
2021-10-14 09:30:00,134.1,134.53,133.81,134.43,46698.0,120.3933,120.7793,120.1329,120.6896,46698.0
2021-10-14 09:35:00,134.42,135.26,134.01,135.26,24636.0,120.6806,121.4347,120.3125,121.4347,24636.0
2021-10-14 09:40:00,135.3,135.32,134.89,134.89,16011.0,121.4706,121.4886,121.1026,121.1026,16011.0
2021-10-14 09:45:00,134.94,135.32,134.84,134.87,25265.0,121.1474,121.4886,121.0577,121.0846,25265.0
2021-10-14 09:50:00,134.84,135.2,134.77,135.2,11984.0,121.0577,121.3809,120.9948,121.3809,11984.0
2021-10-14 09:55:00,135.2,135.4,135.15,135.39,10473.0,121.3809,121.5604,121.336,121.5514,10473.0
2021-10-14 10:00:00,135.39,135.88,135.38,135.6,23843.0,121.5514,121.9914,121.5425,121.74,23843.0
2021-10-14 10:05:00,135.55,135.58,135.27,135.35,17573.0,121.6951,121.722,121.4437,121.5155,17573.0
2021-10-14 10:10:00,135.34,135.63,135.26,135.59,25177.0,121.5066,121.7669,121.4347,121.731,25177.0
2021-10-14 10:15:00,135.62,135.78,135.62,135.69,13521.0,121.7579,121.9016,121.7579,121.8208,13521.0
2021-10-14 10:20:00,135.7,135.82,135.61,135.72,11288.0,121.8298,121.9375,121.749,121.8477,11288.0
2021-10-14 10:25:00,135.72,135.72,135.53,135.53,6752.0,121.8477,121.8477,121.6771,121.6771,6752.0
2021-10-14 10:30:00,135.54,135.68,135.37,135.5,10445.0,121.6861,121.8118,121.5335,121.6502,10445.0
2021-10-14 10:35:00,135.47,135.56,135.34,135.36,12967.0,121.6233,121.7041,121.5066,121.5245,12967.0
2021-10-14 10:40:00,135.31,135.37,134.98,135.28,48513.0,121.4796,121.5335,121.1834,121.4527,48513.0
2021-10-14 10:45:00,135.27,135.54,135.26,135.46,9976.0,121.4437,121.6861,121.4347,121.6143,9976.0
2021-10-14 10:50:00,135.44,135.45,135.31,135.34,3700.0,121.5963,121.6053,121.4796,121.5066,3700.0
2021-10-14 10:55:00,135.3,135.41,135.27,135.32,4405.0,121.4706,121.5694,121.4437,121.4886,4405.0
2021-10-14 11:00:00,135.31,135.38,135.23,135.28,7710.0,121.4796,121.5425,121.4078,121.4527,7710.0
2021-10-14 11:05:00,135.27,135.48,135.27,135.38,6900.0,121.4437,121.6322,121.4437,121.5425,6900.0
2021-10-14 11:10:00,135.37,135.41,135.31,135.38,7712.0,121.5335,121.5694,121.4796,121.5425,7712.0
2021-10-14 11:15:00,135.39,135.42,135.18,135.19,8568.0,121.5514,121.5784,121.3629,121.3719,8568.0
2021-10-14 11:20:00,135.2,135.29,135.13,135.22,12267.0,121.3809,121.4617,121.318,121.3988,12267.0
2021-10-14 11:25:00,135.18,135.2,135.08,135.09,2800.0,121.3629,121.3809,121.2731,121.2821,2800.0
2021-10-14 11:30:00,135.1,135.26,135.1,135.22,6052.0,121.2911,121.4347,121.2911,121.3988,6052.0
2021-10-14 11:35:00,135.2,135.28,135.17,135.21,9738.0,121.3809,121.4527,121.3539,121.3898,9738.0
2021-10-14 11:40:00,135.16,135.18,135.03,135.12,5715.0,121.345,121.3629,121.2282,121.309,5715.0
2021-10-14 11:45:00,135.14,135.22,135.11,135.22,5730.0,121.327,121.3988,121.3001,121.3988,5730.0
2021-10-14 11:50:00,135.17,135.17,135.07,135.08,4773.0,121.3539,121.3539,121.2642,121.2731,4773.0
2021-10-14 11:55:00,135.09,135.28,135.09,135.27,4461.0,121.2821,121.4527,121.2821,121.4437,4461.0
2021-10-14 12:00:00,135.28,135.36,135.23,135.36,3663.0,121.4527,121.5245,121.4078,121.5245,3663.0
2021-10-14 12:05:00,135.39,135.45,135.33,135.38,3280.0,121.5514,121.6053,121.4976,121.5425,3280.0
2021-10-14 12:10:00,135.4,135.42,135.34,135.39,4840.0,121.5604,121.5784,121.5066,121.5514,4840.0
2021-10-14 12:15:00,135.39,135.4,135.28,135.35,6335.0,121.5514,121.5604,121.4527,121.5155,6335.0
2021-10-14 12:20:00,135.39,135.42,135.35,135.38,6280.0,121.5514,121.5784,121.5155,121.5425,6280.0
2021-10-14 12:25:00,135.4,135.46,135.36,135.39,3367.0,121.5604,121.6143,121.5245,121.5514,3367.0
2021-10-14 12:30:00,135.38,135.51,135.37,135.51,8028.0,121.5425,121.6592,121.5335,121.6592,8028.0
2021-10-14 12:35:00,135.5,135.51,135.47,135.49,4003.0,121.6502,121.6592,121.6233,121.6412,4003.0
2021-10-14 12:40:00,135.49,135.49,135.43,135.45,3560.0,121.6412,121.6412,121.5874,121.6053,3560.0
2021-10-14 12:45:00,135.44,135.51,135.44,135.51,3900.0,121.5963,121.6592,121.5963,121.6592,3900.0
2021-10-14 12:50:00,135.5,135.67,135.5,135.65,10720.0,121.6502,121.8028,121.6502,121.7849,10720.0
2021-10-14 12:55:00,135.65,135.65,135.53,135.55,5448.0,121.7849,121.7849,121.6771,121.6951,5448.0
2021-10-14 13:00:00,135.56,135.59,135.41,135.42,3628.0,121.7041,121.731,121.5694,121.5784,3628.0
2021-10-14 13:05:00,135.39,135.51,135.38,135.51,9327.0,121.5514,121.6592,121.5425,121.6592,9327.0
2021-10-14 13:10:00,135.53,135.55,135.43,135.47,8866.0,121.6771,121.6951,121.5874,121.6233,8866.0
2021-10-14 13:15:00,135.45,135.55,135.45,135.53,5379.0,121.6053,121.6951,121.6053,121.6771,5379.0
2021-10-14 13:20:00,135.52,135.52,135.39,135.42,4631.0,121.6682,121.6682,121.5514,121.5784,4631.0
2021-10-14 13:25:00,135.42,135.47,135.42,135.44,4399.0,121.5784,121.6233,121.5784,121.5963,4399.0
2021-10-14 13:30:00,135.46,135.49,135.39,135.44,8321.0,121.6143,121.6412,121.5514,121.5963,8321.0
2021-10-14 13:35:00,135.42,135.56,135.41,135.54,4216.0,121.5784,121.7041,121.5694,121.6861,4216.0
2021-10-14 13:40:00,135.55,135.62,135.55,135.55,3628.0,121.6951,121.7579,121.6951,121.6951,3628.0
2021-10-14 13:45:00,135.55,135.63,135.51,135.62,5495.0,121.6951,121.7669,121.6592,121.7579,5495.0
2021-10-14 13:50:00,135.6,135.64,135.55,135.62,4642.0,121.74,121.7759,121.6951,121.7579,4642.0
2021-10-14 13:55:00,135.6,135.66,135.6,135.62,4157.0,121.74,121.7938,121.74,121.7579,4157.0
2021-10-14 14:00:00,135.62,135.64,135.5,135.56,9596.0,121.7579,121.7759,121.6502,121.7041,9596.0
2021-10-14 14:05:00,135.54,135.55,135.46,135.51,5373.0,121.6861,121.6951,121.6143,121.6592,5373.0
2021-10-14 14:10:00,135.51,135.65,135.5,135.58,11256.0,121.6592,121.7849,121.6502,121.722,11256.0
2021-10-14 14:15:00,135.57,135.64,135.49,135.52,4824.0,121.713,121.7759,121.6412,121.6682,4824.0
2021-10-14 14:20:00,135.49,135.6,135.44,135.59,8707.0,121.6412,121.74,121.5963,121.731,8707.0
2021-10-14 14:25:00,135.59,135.6,135.53,135.56,3132.0,121.731,121.74,121.6771,121.7041,3132.0
2021-10-14 14:30:00,135.56,135.57,135.48,135.52,5470.0,121.7041,121.713,121.6322,121.6682,5470.0
2021-10-14 14:35:00,135.54,135.62,135.54,135.59,5966.0,121.6861,121.7579,121.6861,121.731,5966.0
2021-10-14 14:40:00,135.59,135.59,135.5,135.5,3854.0,121.731,121.731,121.6502,121.6502,3854.0
2021-10-14 14:45:00,135.46,135.51,135.45,135.5,3906.0,121.6143,121.6592,121.6053,121.6502,3906.0
2021-10-14 14:50:00,135.53,135.56,135.52,135.55,4495.0,121.6771,121.7041,121.6682,121.6951,4495.0
2021-10-14 14:55:00,135.56,135.74,135.55,135.72,17624.0,121.7041,121.8657,121.6951,121.8477,17624.0
2021-10-14 15:00:00,135.76,135.76,135.63,135.72,38752.0,121.8836,121.8836,121.7669,121.8477,38752.0
2021-10-14 15:05:00,135.72,135.77,135.7,135.73,14944.0,121.8477,121.8926,121.8298,121.8567,14944.0
2021-10-14 15:10:00,135.74,135.89,135.72,135.89,10296.0,121.8657,122.0003,121.8477,122.0003,10296.0
2021-10-14 15:15:00,135.89,135.92,135.81,135.84,13538.0,122.0003,122.0273,121.9285,121.9554,13538.0
2021-10-14 15:20:00,135.84,135.91,135.76,135.76,9165.0,121.9554,122.0183,121.8836,121.8836,9165.0
2021-10-14 15:25:00,135.76,135.98,135.76,135.96,9035.0,121.8836,122.0811,121.8836,122.0632,9035.0
2021-10-14 15:30:00,135.94,136.03,135.86,135.96,19693.0,122.0452,122.126,121.9734,122.0632,19693.0
2021-10-14 15:35:00,135.95,135.96,135.7,135.71,14446.0,122.0542,122.0632,121.8298,121.8387,14446.0
2021-10-14 15:40:00,135.71,135.74,135.59,135.65,16528.0,121.8387,121.8657,121.731,121.7849,16528.0
2021-10-14 15:45:00,135.65,135.73,135.6,135.69,18131.0,121.7849,121.8567,121.74,121.8208,18131.0
2021-10-14 15:50:00,135.69,135.99,135.69,135.87,38142.0,121.8208,122.0901,121.8208,121.9824,38142.0
2021-10-14 15:55:00,135.88,135.95,135.73,135.74,95036.0,121.9914,122.0542,121.8567,121.8657,95036.0
2021-10-15 09:30:00,138.56,138.56,137.13,138.09,196558.0,124.3974,124.3974,123.1136,123.9755,196558.0
2021-10-15 09:35:00,138.07,138.78,137.82,138.41,37216.0,123.9575,124.5949,123.7331,124.2628,37216.0
2021-10-15 09:40:00,138.47,138.89,138.3,138.6,45574.0,124.3166,124.6937,124.164,124.4333,45574.0
2021-10-15 09:45:00,138.63,138.69,138.31,138.5,56203.0,124.4603,124.5141,124.173,124.3436,56203.0
2021-10-15 09:50:00,138.56,138.81,138.46,138.55,22740.0,124.3974,124.6219,124.3077,124.3885,22740.0
2021-10-15 09:55:00,138.55,138.77,138.44,138.52,37135.0,124.3885,124.586,124.2897,124.3615,37135.0
2021-10-15 10:00:00,138.57,138.82,138.44,138.79,48741.0,124.4064,124.6309,124.2897,124.6039,48741.0
2021-10-15 10:05:00,138.82,139.08,138.45,138.53,20740.0,124.6309,124.8643,124.2987,124.3705,20740.0
2021-10-15 10:10:00,138.5,138.65,138.47,138.58,27598.0,124.3436,124.4782,124.3166,124.4154,27598.0
2021-10-15 10:15:00,138.58,138.74,138.45,138.45,29781.0,124.4154,124.559,124.2987,124.2987,29781.0
2021-10-15 10:20:00,138.5,138.73,138.48,138.55,7861.0,124.3436,124.5501,124.3256,124.3885,7861.0
2021-10-15 10:25:00,138.55,138.59,138.44,138.51,23799.0,124.3885,124.4244,124.2897,124.3525,23799.0
2021-10-15 10:30:00,138.46,138.7,138.46,138.54,16342.0,124.3077,124.5231,124.3077,124.3795,16342.0
2021-10-15 10:35:00,138.53,138.6,138.44,138.53,9241.0,124.3705,124.4333,124.2897,124.3705,9241.0
2021-10-15 10:40:00,138.47,138.49,138.27,138.27,11200.0,124.3166,124.3346,124.1371,124.1371,11200.0
2021-10-15 10:45:00,138.27,138.36,138.27,138.32,9047.0,124.1371,124.2179,124.1371,124.182,9047.0
2021-10-15 10:50:00,138.33,138.33,137.99,138.14,10731.0,124.1909,124.1909,123.8857,124.0204,10731.0
2021-10-15 10:55:00,138.22,138.32,138.1,138.24,6782.0,124.0922,124.182,123.9844,124.1101,6782.0
2021-10-15 11:00:00,138.25,138.32,138.17,138.17,5004.0,124.1191,124.182,124.0473,124.0473,5004.0
2021-10-15 11:05:00,138.18,138.29,138.09,138.17,6508.0,124.0563,124.155,123.9755,124.0473,6508.0
2021-10-15 11:10:00,138.21,138.39,138.17,138.17,4774.0,124.0832,124.2448,124.0473,124.0473,4774.0
2021-10-15 11:15:00,138.14,138.26,138.14,138.26,7435.0,124.0204,124.1281,124.0204,124.1281,7435.0
2021-10-15 11:20:00,138.24,138.39,138.21,138.3,9322.0,124.1101,124.2448,124.0832,124.164,9322.0
2021-10-15 11:25:00,138.25,138.32,138.21,138.28,4796.0,124.1191,124.182,124.0832,124.1461,4796.0
2021-10-15 11:30:00,138.26,138.29,138.16,138.27,10066.0,124.1281,124.155,124.0383,124.1371,10066.0
2021-10-15 11:35:00,138.31,138.31,138.16,138.26,7679.0,124.173,124.173,124.0383,124.1281,7679.0
2021-10-15 11:40:00,138.26,138.42,138.19,138.41,17935.0,124.1281,124.2717,124.0653,124.2628,17935.0
2021-10-15 11:45:00,138.48,138.5,138.38,138.4,9562.0,124.3256,124.3436,124.2358,124.2538,9562.0
2021-10-15 11:50:00,138.38,138.42,138.3,138.31,8682.0,124.2358,124.2717,124.164,124.173,8682.0
2021-10-15 11:55:00,138.31,138.33,138.12,138.14,11784.0,124.173,124.1909,124.0024,124.0204,11784.0
2021-10-15 12:00:00,138.16,138.16,137.91,137.93,23634.0,124.0383,124.0383,123.8139,123.8318,23634.0
2021-10-15 12:05:00,137.94,138.28,137.82,138.19,57559.0,123.8408,124.1461,123.7331,124.0653,57559.0
2021-10-15 12:10:00,138.18,138.18,137.92,137.93,14916.0,124.0563,124.0563,123.8228,123.8318,14916.0
2021-10-15 12:15:00,137.93,137.93,137.7,137.73,14221.0,123.8318,123.8318,123.6253,123.6523,14221.0
2021-10-15 12:20:00,137.73,137.84,137.43,137.53,17494.0,123.6523,123.751,123.3829,123.4727,17494.0
2021-10-15 12:25:00,137.54,137.59,137.28,137.37,36537.0,123.4817,123.5266,123.2483,123.3291,36537.0
2021-10-15 12:30:00,137.37,137.37,137.18,137.23,17110.0,123.3291,123.3291,123.1585,123.2034,17110.0
2021-10-15 12:35:00,137.25,137.25,137.05,137.12,10895.0,123.2213,123.2213,123.0418,123.1046,10895.0
2021-10-15 12:40:00,137.12,137.31,137.11,137.25,27458.0,123.1046,123.2752,123.0956,123.2213,27458.0
2021-10-15 12:45:00,137.25,137.5,137.23,137.38,13620.0,123.2213,123.4458,123.2034,123.338,13620.0
2021-10-15 12:50:00,137.4,137.45,137.34,137.41,13681.0,123.356,123.4009,123.3021,123.365,13681.0
2021-10-15 12:55:00,137.39,137.4,137.21,137.23,15408.0,123.347,123.356,123.1854,123.2034,15408.0
2021-10-15 13:00:00,137.21,137.34,137.2,137.34,11090.0,123.1854,123.3021,123.1764,123.3021,11090.0
2021-10-15 13:05:00,137.27,137.28,137.22,137.27,10410.0,123.2393,123.2483,123.1944,123.2393,10410.0
2021-10-15 13:10:00,137.28,137.28,136.93,136.99,14382.0,123.2483,123.2483,122.934,122.9879,14382.0
2021-10-15 13:15:00,136.94,137.02,136.86,136.88,27082.0,122.943,123.0148,122.8712,122.8891,27082.0
2021-10-15 13:20:00,136.88,136.88,136.7,136.78,14138.0,122.8891,122.8891,122.7275,122.7994,14138.0
2021-10-15 13:25:00,136.75,136.76,136.59,136.67,17122.0,122.7724,122.7814,122.6288,122.7006,17122.0
2021-10-15 13:30:00,136.65,136.76,136.65,136.71,13997.0,122.6827,122.7814,122.6827,122.7365,13997.0
2021-10-15 13:35:00,136.72,136.8,136.65,136.72,13686.0,122.7455,122.8173,122.6827,122.7455,13686.0
2021-10-15 13:40:00,136.72,136.75,136.63,136.74,15951.0,122.7455,122.7724,122.6647,122.7635,15951.0
2021-10-15 13:45:00,136.72,136.72,136.56,136.59,16088.0,122.7455,122.7455,122.6019,122.6288,16088.0
2021-10-15 13:50:00,136.59,136.63,136.48,136.51,13484.0,122.6288,122.6647,122.53,122.557,13484.0
2021-10-15 13:55:00,136.52,136.59,136.27,136.3,16968.0,122.5659,122.6288,122.3415,122.3684,16968.0
2021-10-15 14:00:00,136.31,136.45,136.31,136.38,17111.0,122.3774,122.5031,122.3774,122.4403,17111.0
2021-10-15 14:05:00,136.38,136.38,136.15,136.23,25236.0,122.4403,122.4403,122.2338,122.3056,25236.0
2021-10-15 14:10:00,136.24,136.27,136.12,136.12,9290.0,122.3146,122.3415,122.2068,122.2068,9290.0
2021-10-15 14:15:00,136.12,136.26,136.0,136.21,22469.0,122.2068,122.3325,122.0991,122.2876,22469.0
2021-10-15 14:20:00,136.24,136.55,136.24,136.42,30788.0,122.3146,122.5929,122.3146,122.4762,30788.0
2021-10-15 14:25:00,136.41,136.47,136.35,136.4,30200.0,122.4672,122.5211,122.4133,122.4582,30200.0
2021-10-15 14:30:00,136.37,136.45,136.35,136.44,15853.0,122.4313,122.5031,122.4133,122.4941,15853.0
2021-10-15 14:35:00,136.45,136.64,136.38,136.6,14626.0,122.5031,122.6737,122.4403,122.6378,14626.0
2021-10-15 14:40:00,136.6,136.73,136.56,136.65,15062.0,122.6378,122.7545,122.6019,122.6827,15062.0
2021-10-15 14:45:00,136.65,136.65,136.44,136.45,16640.0,122.6827,122.6827,122.4941,122.5031,16640.0
2021-10-15 14:50:00,136.44,136.44,136.21,136.34,20596.0,122.4941,122.4941,122.2876,122.4043,20596.0
2021-10-15 14:55:00,136.34,136.45,136.32,136.41,14705.0,122.4043,122.5031,122.3864,122.4672,14705.0
2021-10-15 15:00:00,136.41,136.48,136.19,136.2,23553.0,122.4672,122.53,122.2697,122.2787,23553.0
2021-10-15 15:05:00,136.21,136.23,136.01,136.02,26228.0,122.2876,122.3056,122.1081,122.1171,26228.0
2021-10-15 15:10:00,136.02,136.06,135.86,136.06,31966.0,122.1171,122.153,121.9734,122.153,31966.0
2021-10-15 15:15:00,136.06,136.41,136.01,136.28,19662.0,122.153,122.4672,122.1081,122.3505,19662.0
2021-10-15 15:20:00,136.27,136.36,136.21,136.34,16309.0,122.3415,122.4223,122.2876,122.4043,16309.0
2021-10-15 15:25:00,136.33,136.67,136.32,136.64,20270.0,122.3954,122.7006,122.3864,122.6737,20270.0
2021-10-15 15:30:00,136.65,136.92,136.65,136.9,28778.0,122.6827,122.9251,122.6827,122.9071,28778.0
2021-10-15 15:35:00,136.89,137.02,136.74,136.87,19689.0,122.8981,123.0148,122.7635,122.8802,19689.0
2021-10-15 15:40:00,136.9,137.06,136.9,137.06,23151.0,122.9071,123.0508,122.9071,123.0508,23151.0
2021-10-15 15:45:00,137.05,137.34,136.95,137.34,40499.0,123.0418,123.3021,122.952,123.3021,40499.0
2021-10-15 15:50:00,137.32,137.36,137.14,137.17,78038.0,123.2842,123.3201,123.1226,123.1495,78038.0
2021-10-15 15:55:00,137.17,137.24,136.98,136.98,107863.0,123.1495,123.2124,122.9789,122.9789,107863.0
2021-10-18 09:30:00,136.86,137.5,136.25,137.5,103641.0,122.8712,123.4458,122.3235,123.4458,103641.0
2021-10-18 09:35:00,137.35,138.21,137.24,138.06,48556.0,123.3111,124.0832,123.2124,123.9485,48556.0
2021-10-18 09:40:00,138.16,138.24,137.7,137.71,14892.0,124.0383,124.1101,123.6253,123.6343,14892.0
2021-10-18 09:45:00,137.78,138.59,137.6,138.59,20487.0,123.6972,124.4244,123.5356,124.4244,20487.0
2021-10-18 09:50:00,138.65,139.03,138.33,138.7,23525.0,124.4782,124.8194,124.1909,124.5231,23525.0
2021-10-18 09:55:00,138.72,138.89,138.54,138.83,22414.0,124.5411,124.6937,124.3795,124.6398,22414.0
2021-10-18 10:00:00,138.84,139.01,138.7,138.97,50018.0,124.6488,124.8014,124.5231,124.7655,50018.0
2021-10-18 10:05:00,138.97,139.0,138.81,138.81,11204.0,124.7655,124.7925,124.6219,124.6219,11204.0
2021-10-18 10:10:00,138.78,138.78,138.57,138.64,5977.0,124.5949,124.5949,124.4064,124.4693,5977.0
2021-10-18 10:15:00,138.59,138.61,138.38,138.55,7939.0,124.4244,124.4423,124.2358,124.3885,7939.0
2021-10-18 10:20:00,138.53,138.53,138.39,138.44,9166.0,124.3705,124.3705,124.2448,124.2897,9166.0
2021-10-18 10:25:00,138.47,138.86,138.47,138.7,15056.0,124.3166,124.6668,124.3166,124.5231,15056.0
2021-10-18 10:30:00,138.73,138.84,138.64,138.78,8626.0,124.5501,124.6488,124.4693,124.5949,8626.0
2021-10-18 10:35:00,138.79,138.87,138.59,138.59,7596.0,124.6039,124.6757,124.4244,124.4244,7596.0
2021-10-18 10:40:00,138.57,138.65,138.49,138.65,12695.0,124.4064,124.4782,124.3346,124.4782,12695.0
2021-10-18 10:45:00,138.64,138.64,138.32,138.53,63904.0,124.4693,124.4693,124.182,124.3705,63904.0
2021-10-18 10:50:00,138.58,138.7,138.53,138.6,9020.0,124.4154,124.5231,124.3705,124.4333,9020.0
2021-10-18 10:55:00,138.61,138.77,138.54,138.54,32641.0,124.4423,124.586,124.3795,124.3795,32641.0
2021-10-18 11:00:00,138.57,138.67,138.54,138.58,12156.0,124.4064,124.4962,124.3795,124.4154,12156.0
2021-10-18 11:05:00,138.56,138.65,138.46,138.48,13329.0,124.3974,124.4782,124.3077,124.3256,13329.0
2021-10-18 11:10:00,138.46,138.53,138.31,138.5,10292.0,124.3077,124.3705,124.173,124.3436,10292.0
2021-10-18 11:15:00,138.55,138.62,138.46,138.6,11611.0,124.3885,124.4513,124.3077,124.4333,11611.0
2021-10-18 11:20:00,138.6,138.64,138.56,138.61,18160.0,124.4333,124.4693,124.3974,124.4423,18160.0
2021-10-18 11:25:00,138.59,138.61,138.5,138.52,21649.0,124.4244,124.4423,124.3436,124.3615,21649.0
2021-10-18 11:30:00,138.5,138.67,138.45,138.63,37943.0,124.3436,124.4962,124.2987,124.4603,37943.0
2021-10-18 11:35:00,138.63,139.06,138.63,139.06,17302.0,124.4603,124.8463,124.4603,124.8463,17302.0
2021-10-18 11:40:00,139.06,139.18,138.95,139.02,23165.0,124.8463,124.9541,124.7476,124.8104,23165.0
2021-10-18 11:45:00,139.0,139.15,138.98,139.15,4679.0,124.7925,124.9271,124.7745,124.9271,4679.0
2021-10-18 11:50:00,139.16,139.31,139.14,139.27,9717.0,124.9361,125.0708,124.9181,125.0349,9717.0
2021-10-18 11:55:00,139.26,139.45,139.26,139.45,3547.0,125.0259,125.1965,125.0259,125.1965,3547.0
2021-10-18 12:00:00,139.47,139.47,139.31,139.31,11309.0,125.2144,125.2144,125.0708,125.0708,11309.0
2021-10-18 12:05:00,139.3,139.48,139.29,139.44,10542.0,125.0618,125.2234,125.0528,125.1875,10542.0
2021-10-18 12:10:00,139.44,139.51,139.35,139.5,13927.0,125.1875,125.2503,125.1067,125.2414,13927.0
2021-10-18 12:15:00,139.5,139.57,139.43,139.5,12181.0,125.2414,125.3042,125.1785,125.2414,12181.0
2021-10-18 12:20:00,139.51,139.65,139.51,139.63,22576.0,125.2503,125.376,125.2503,125.3581,22576.0
2021-10-18 12:25:00,139.64,139.75,139.57,139.73,12758.0,125.367,125.4658,125.3042,125.4478,12758.0
2021-10-18 12:30:00,139.73,139.79,139.68,139.79,8922.0,125.4478,125.5017,125.403,125.5017,8922.0
2021-10-18 12:35:00,139.81,139.83,139.69,139.72,5585.0,125.5197,125.5376,125.4119,125.4389,5585.0
2021-10-18 12:40:00,139.73,139.75,139.66,139.69,9037.0,125.4478,125.4658,125.385,125.4119,9037.0
2021-10-18 12:45:00,139.72,139.75,139.58,139.6,16730.0,125.4389,125.4658,125.3132,125.3311,16730.0
2021-10-18 12:50:00,139.58,139.58,139.36,139.37,5772.0,125.3132,125.3132,125.1157,125.1246,5772.0
2021-10-18 12:55:00,139.39,139.57,139.37,139.56,11265.0,125.1426,125.3042,125.1246,125.2952,11265.0
2021-10-18 13:00:00,139.55,139.76,139.55,139.7,28905.0,125.2862,125.4748,125.2862,125.4209,28905.0
2021-10-18 13:05:00,139.7,139.74,139.6,139.65,7826.0,125.4209,125.4568,125.3311,125.376,7826.0
2021-10-18 13:10:00,139.65,139.68,139.51,139.53,5492.0,125.376,125.403,125.2503,125.2683,5492.0
2021-10-18 13:15:00,139.58,139.61,139.36,139.41,8456.0,125.3132,125.3401,125.1157,125.1606,8456.0
2021-10-18 13:20:00,139.4,139.5,139.34,139.47,26479.0,125.1516,125.2414,125.0977,125.2144,26479.0
2021-10-18 13:25:00,139.47,139.56,139.43,139.55,34924.0,125.2144,125.2952,125.1785,125.2862,34924.0
2021-10-18 13:30:00,139.55,139.73,139.54,139.73,11002.0,125.2862,125.4478,125.2773,125.4478,11002.0
2021-10-18 13:35:00,139.74,139.76,139.68,139.69,18098.0,125.4568,125.4748,125.403,125.4119,18098.0
2021-10-18 13:40:00,139.68,139.83,139.65,139.82,12154.0,125.403,125.5376,125.376,125.5286,12154.0
2021-10-18 13:45:00,139.83,139.94,139.82,139.89,23820.0,125.5376,125.6364,125.5286,125.5915,23820.0
2021-10-18 13:50:00,139.89,139.97,139.87,139.97,12930.0,125.5915,125.6633,125.5735,125.6633,12930.0
2021-10-18 13:55:00,139.97,140.18,139.97,140.1,23112.0,125.6633,125.8518,125.6633,125.78,23112.0
2021-10-18 14:00:00,140.11,140.31,140.08,140.3,12411.0,125.789,125.9686,125.7621,125.9596,12411.0
2021-10-18 14:05:00,140.31,140.64,140.3,140.63,24247.0,125.9686,126.2648,125.9596,126.2559,24247.0
2021-10-18 14:10:00,140.64,140.66,140.32,140.56,46591.0,126.2648,126.2828,125.9775,126.193,46591.0
2021-10-18 14:15:00,140.54,140.67,140.5,140.63,41179.0,126.1751,126.2918,126.1391,126.2559,41179.0
2021-10-18 14:20:00,140.65,140.81,140.55,140.59,12037.0,126.2738,126.4175,126.184,126.2199,12037.0
2021-10-18 14:25:00,140.6,140.62,140.4,140.46,7717.0,126.2289,126.2469,126.0494,126.1032,7717.0
2021-10-18 14:30:00,140.44,140.46,140.24,140.28,8170.0,126.0853,126.1032,125.9057,125.9416,8170.0
2021-10-18 14:35:00,140.31,140.33,140.14,140.18,5531.0,125.9686,125.9865,125.8159,125.8518,5531.0
2021-10-18 14:40:00,140.2,140.31,140.1,140.28,36707.0,125.8698,125.9686,125.78,125.9416,36707.0
2021-10-18 14:45:00,140.28,140.32,140.2,140.32,5472.0,125.9416,125.9775,125.8698,125.9775,5472.0
2021-10-18 14:50:00,140.34,140.45,140.29,140.45,4990.0,125.9955,126.0942,125.9506,126.0942,4990.0
2021-10-18 14:55:00,140.47,140.54,140.4,140.5,21505.0,126.1122,126.1751,126.0494,126.1391,21505.0
2021-10-18 15:00:00,140.47,140.49,140.36,140.46,17900.0,126.1122,126.1302,126.0134,126.1032,17900.0
2021-10-18 15:05:00,140.46,140.52,140.45,140.49,6631.0,126.1032,126.1571,126.0942,126.1302,6631.0
2021-10-18 15:10:00,140.5,140.65,140.5,140.52,9937.0,126.1391,126.2738,126.1391,126.1571,9937.0
2021-10-18 15:15:00,140.51,140.56,140.39,140.44,9911.0,126.1481,126.193,126.0404,126.0853,9911.0
2021-10-18 15:20:00,140.43,140.44,140.25,140.34,10662.0,126.0763,126.0853,125.9147,125.9955,10662.0
2021-10-18 15:25:00,140.34,140.38,140.17,140.17,19593.0,125.9955,126.0314,125.8429,125.8429,19593.0
2021-10-18 15:30:00,140.13,140.13,139.71,139.72,28610.0,125.807,125.807,125.4299,125.4389,28610.0
2021-10-18 15:35:00,139.72,139.78,139.7,139.77,24289.0,125.4389,125.4927,125.4209,125.4838,24289.0
2021-10-18 15:40:00,139.78,139.92,139.77,139.89,21400.0,125.4927,125.6184,125.4838,125.5915,21400.0
2021-10-18 15:45:00,139.88,140.01,139.83,140.01,29682.0,125.5825,125.6992,125.5376,125.6992,29682.0
2021-10-18 15:50:00,140.01,140.15,139.93,140.04,42386.0,125.6992,125.8249,125.6274,125.7262,42386.0
2021-10-18 15:55:00,140.02,140.02,139.76,139.8,93624.0,125.7082,125.7082,125.4748,125.5107,93624.0
2021-10-19 09:30:00,139.99,140.16,139.75,139.86,50808.0,125.6813,125.8339,125.4658,125.5646,50808.0
2021-10-19 09:35:00,139.8,139.92,139.18,139.23,33535.0,125.5107,125.6184,124.9541,124.9989,33535.0
2021-10-19 09:40:00,139.28,139.35,139.06,139.08,19767.0,125.0438,125.1067,124.8463,124.8643,19767.0
2021-10-19 09:45:00,139.1,139.41,139.04,139.26,17668.0,124.8822,125.1606,124.8284,125.0259,17668.0
2021-10-19 09:50:00,139.29,139.45,139.13,139.14,13226.0,125.0528,125.1965,124.9092,124.9181,13226.0
2021-10-19 09:55:00,139.17,139.23,138.95,139.13,16778.0,124.9451,124.9989,124.7476,124.9092,16778.0
2021-10-19 10:00:00,139.12,139.49,139.08,139.18,35205.0,124.9002,125.2324,124.8643,124.9541,35205.0
2021-10-19 10:05:00,139.2,139.3,139.1,139.25,24695.0,124.972,125.0618,124.8822,125.0169,24695.0
2021-10-19 10:10:00,139.24,139.6,139.23,139.6,14961.0,125.0079,125.3311,124.9989,125.3311,14961.0
2021-10-19 10:15:00,139.54,139.63,139.45,139.47,11540.0,125.2773,125.3581,125.1965,125.2144,11540.0
2021-10-19 10:20:00,139.46,139.63,139.38,139.61,28773.0,125.2054,125.3581,125.1336,125.3401,28773.0
2021-10-19 10:25:00,139.57,139.61,139.13,139.14,12085.0,125.3042,125.3401,124.9092,124.9181,12085.0
2021-10-19 10:30:00,139.14,139.18,138.82,138.85,13923.0,124.9181,124.9541,124.6309,124.6578,13923.0
2021-10-19 10:35:00,138.81,139.15,138.77,139.1,7117.0,124.6219,124.9271,124.586,124.8822,7117.0
2021-10-19 10:40:00,139.12,139.32,139.04,139.32,8383.0,124.9002,125.0797,124.8284,125.0797,8383.0
2021-10-19 10:45:00,139.35,139.41,139.23,139.3,9189.0,125.1067,125.1606,124.9989,125.0618,9189.0
2021-10-19 10:50:00,139.28,139.28,139.14,139.19,6453.0,125.0438,125.0438,124.9181,124.963,6453.0
2021-10-19 10:55:00,139.19,139.26,139.11,139.18,8951.0,124.963,125.0259,124.8912,124.9541,8951.0
2021-10-19 11:00:00,139.21,139.35,139.17,139.34,9665.0,124.981,125.1067,124.9451,125.0977,9665.0
2021-10-19 11:05:00,139.36,139.47,139.3,139.3,6244.0,125.1157,125.2144,125.0618,125.0618,6244.0
2021-10-19 11:10:00,139.32,139.56,139.25,139.56,4999.0,125.0797,125.2952,125.0169,125.2952,4999.0
2021-10-19 11:15:00,139.58,139.69,139.47,139.48,14624.0,125.3132,125.4119,125.2144,125.2234,14624.0
2021-10-19 11:20:00,139.5,139.5,139.4,139.47,6504.0,125.2414,125.2414,125.1516,125.2144,6504.0
2021-10-19 11:25:00,139.5,139.6,139.41,139.45,3183.0,125.2414,125.3311,125.1606,125.1965,3183.0
2021-10-19 11:30:00,139.44,139.45,139.36,139.45,3904.0,125.1875,125.1965,125.1157,125.1965,3904.0
2021-10-19 11:35:00,139.46,139.64,139.33,139.62,15081.0,125.2054,125.367,125.0887,125.3491,15081.0
2021-10-19 11:40:00,139.61,139.69,139.46,139.67,5982.0,125.3401,125.4119,125.2054,125.394,5982.0
2021-10-19 11:45:00,139.7,139.7,139.39,139.42,6018.0,125.4209,125.4209,125.1426,125.1695,6018.0
2021-10-19 11:50:00,139.4,139.64,139.38,139.62,7939.0,125.1516,125.367,125.1336,125.3491,7939.0
2021-10-19 11:55:00,139.57,139.57,139.41,139.44,5555.0,125.3042,125.3042,125.1606,125.1875,5555.0
2021-10-19 12:00:00,139.41,139.48,139.36,139.44,8757.0,125.1606,125.2234,125.1157,125.1875,8757.0
2021-10-19 12:05:00,139.44,139.56,139.43,139.44,15066.0,125.1875,125.2952,125.1785,125.1875,15066.0
2021-10-19 12:10:00,139.47,139.56,139.47,139.49,3479.0,125.2144,125.2952,125.2144,125.2324,3479.0
2021-10-19 12:15:00,139.5,139.62,139.49,139.59,13771.0,125.2414,125.3491,125.2324,125.3222,13771.0
2021-10-19 12:20:00,139.56,139.65,139.56,139.62,22450.0,125.2952,125.376,125.2952,125.3491,22450.0
2021-10-19 12:25:00,139.62,139.62,139.55,139.61,4989.0,125.3491,125.3491,125.2862,125.3401,4989.0
2021-10-19 12:30:00,139.59,139.65,139.48,139.48,10420.0,125.3222,125.376,125.2234,125.2234,10420.0
2021-10-19 12:35:00,139.48,139.72,139.45,139.7,25989.0,125.2234,125.4389,125.1965,125.4209,25989.0
2021-10-19 12:40:00,139.72,139.74,139.67,139.68,7002.0,125.4389,125.4568,125.394,125.403,7002.0
2021-10-19 12:45:00,139.68,139.68,139.57,139.59,5424.0,125.403,125.403,125.3042,125.3222,5424.0
2021-10-19 12:50:00,139.56,139.76,139.47,139.72,8173.0,125.2952,125.4748,125.2144,125.4389,8173.0
2021-10-19 12:55:00,139.69,139.73,139.65,139.71,4085.0,125.4119,125.4478,125.376,125.4299,4085.0
2021-10-19 13:00:00,139.68,139.68,139.58,139.62,6663.0,125.403,125.403,125.3132,125.3491,6663.0
2021-10-19 13:05:00,139.62,139.65,139.58,139.59,4848.0,125.3491,125.376,125.3132,125.3222,4848.0
2021-10-19 13:10:00,139.57,139.82,139.57,139.82,9097.0,125.3042,125.5286,125.3042,125.5286,9097.0
2021-10-19 13:15:00,139.81,139.83,139.71,139.73,4911.0,125.5197,125.5376,125.4299,125.4478,4911.0
2021-10-19 13:20:00,139.73,139.73,139.62,139.69,6280.0,125.4478,125.4478,125.3491,125.4119,6280.0
2021-10-19 13:25:00,139.7,139.7,139.6,139.65,6364.0,125.4209,125.4209,125.3311,125.376,6364.0
2021-10-19 13:30:00,139.64,139.65,139.58,139.61,4146.0,125.367,125.376,125.3132,125.3401,4146.0
2021-10-19 13:35:00,139.6,139.61,139.46,139.49,6934.0,125.3311,125.3401,125.2054,125.2324,6934.0
2021-10-19 13:40:00,139.5,139.51,139.33,139.33,5049.0,125.2414,125.2503,125.0887,125.0887,5049.0
2021-10-19 13:45:00,139.32,139.44,139.28,139.43,8854.0,125.0797,125.1875,125.0438,125.1785,8854.0
2021-10-19 13:50:00,139.44,139.46,139.27,139.28,5111.0,125.1875,125.2054,125.0349,125.0438,5111.0
2021-10-19 13:55:00,139.28,139.31,139.21,139.24,7592.0,125.0438,125.0708,124.981,125.0079,7592.0
2021-10-19 14:00:00,139.25,139.36,139.22,139.32,10541.0,125.0169,125.1157,124.99,125.0797,10541.0
2021-10-19 14:05:00,139.35,139.45,139.3,139.41,11905.0,125.1067,125.1965,125.0618,125.1606,11905.0
2021-10-19 14:10:00,139.41,139.53,139.39,139.48,11625.0,125.1606,125.2683,125.1426,125.2234,11625.0
2021-10-19 14:15:00,139.45,139.6,139.45,139.6,3494.0,125.1965,125.3311,125.1965,125.3311,3494.0
2021-10-19 14:20:00,139.57,139.6,139.56,139.58,5454.0,125.3042,125.3311,125.2952,125.3132,5454.0
2021-10-19 14:25:00,139.59,139.61,139.51,139.58,11978.0,125.3222,125.3401,125.2503,125.3132,11978.0
2021-10-19 14:30:00,139.56,139.59,139.49,139.58,9694.0,125.2952,125.3222,125.2324,125.3132,9694.0
2021-10-19 14:35:00,139.61,139.62,139.55,139.59,6604.0,125.3401,125.3491,125.2862,125.3222,6604.0
2021-10-19 14:40:00,139.58,139.6,139.49,139.53,4388.0,125.3132,125.3311,125.2324,125.2683,4388.0
2021-10-19 14:45:00,139.55,139.59,139.47,139.57,5294.0,125.2862,125.3222,125.2144,125.3042,5294.0
2021-10-19 14:50:00,139.58,139.68,139.56,139.68,6652.0,125.3132,125.403,125.2952,125.403,6652.0
2021-10-19 14:55:00,139.69,139.74,139.6,139.63,8367.0,125.4119,125.4568,125.3311,125.3581,8367.0
2021-10-19 15:00:00,139.61,139.61,139.48,139.48,7455.0,125.3401,125.3401,125.2234,125.2234,7455.0
2021-10-19 15:05:00,139.47,139.5,139.38,139.39,10469.0,125.2144,125.2414,125.1336,125.1426,10469.0
2021-10-19 15:10:00,139.38,139.49,139.35,139.48,13709.0,125.1336,125.2324,125.1067,125.2234,13709.0
2021-10-19 15:15:00,139.48,139.61,139.48,139.58,10013.0,125.2234,125.3401,125.2234,125.3132,10013.0
2021-10-19 15:20:00,139.58,139.58,139.46,139.46,17170.0,125.3132,125.3132,125.2054,125.2054,17170.0
2021-10-19 15:25:00,139.43,139.55,139.4,139.52,21679.0,125.1785,125.2862,125.1516,125.2593,21679.0
2021-10-19 15:30:00,139.51,139.51,139.19,139.2,13621.0,125.2503,125.2503,124.963,124.972,13621.0
2021-10-19 15:35:00,139.21,139.26,138.94,138.94,13418.0,124.981,125.0259,124.7386,124.7386,13418.0
2021-10-19 15:40:00,138.94,139.06,138.91,138.98,16633.0,124.7386,124.8463,124.7117,124.7745,16633.0
2021-10-19 15:45:00,138.99,139.13,138.98,139.04,21189.0,124.7835,124.9092,124.7745,124.8284,21189.0
2021-10-19 15:50:00,139.01,139.12,138.96,139.07,32925.0,124.8014,124.9002,124.7565,124.8553,32925.0
2021-10-19 15:55:00,139.07,139.12,138.99,139.07,74990.0,124.8553,124.9002,124.7835,124.8553,74990.0
2021-10-20 09:30:00,139.94,140.42,139.15,140.24,46539.0,125.6364,126.0673,124.9271,125.9057,46539.0
2021-10-20 09:35:00,140.22,140.49,140.05,140.36,8716.0,125.8878,126.1302,125.7351,126.0134,8716.0
2021-10-20 09:40:00,140.44,140.59,140.21,140.41,5909.0,126.0853,126.2199,125.8788,126.0583,5909.0
2021-10-20 09:45:00,140.41,140.68,140.34,140.47,7322.0,126.0583,126.3007,125.9955,126.1122,7322.0
2021-10-20 09:50:00,140.44,140.47,140.21,140.21,9695.0,126.0853,126.1122,125.8788,125.8788,9695.0
2021-10-20 09:55:00,140.21,140.28,140.09,140.15,16795.0,125.8788,125.9416,125.771,125.8249,16795.0
2021-10-20 10:00:00,140.18,140.2,140.11,140.16,5746.0,125.8518,125.8698,125.789,125.8339,5746.0
2021-10-20 10:05:00,140.13,140.47,140.08,140.47,8300.0,125.807,126.1122,125.7621,126.1122,8300.0
2021-10-20 10:10:00,140.49,140.62,140.4,140.55,26268.0,126.1302,126.2469,126.0494,126.184,26268.0
2021-10-20 10:15:00,140.56,140.82,140.56,140.68,21862.0,126.193,126.4264,126.193,126.3007,21862.0
2021-10-20 10:20:00,140.68,141.33,140.68,141.29,13039.0,126.3007,126.8843,126.3007,126.8484,13039.0
2021-10-20 10:25:00,141.28,141.35,141.15,141.34,13319.0,126.8394,126.9023,126.7227,126.8933,13319.0
2021-10-20 10:30:00,141.24,141.28,141.11,141.22,7173.0,126.8035,126.8394,126.6868,126.7855,7173.0
2021-10-20 10:35:00,141.21,141.22,140.99,141.0,6635.0,126.7766,126.7855,126.5791,126.588,6635.0
2021-10-20 10:40:00,141.0,141.02,140.92,140.96,3305.0,126.588,126.606,126.5162,126.5521,3305.0
2021-10-20 10:45:00,140.92,141.12,140.91,141.04,12678.0,126.5162,126.6958,126.5072,126.6239,12678.0
2021-10-20 10:50:00,141.08,141.3,141.08,141.26,7241.0,126.6599,126.8574,126.6599,126.8215,7241.0
2021-10-20 10:55:00,141.27,141.3,141.11,141.19,12321.0,126.8304,126.8574,126.6868,126.7586,12321.0
2021-10-20 11:00:00,141.19,141.22,140.97,141.02,13891.0,126.7586,126.7855,126.5611,126.606,13891.0
2021-10-20 11:05:00,141.02,141.08,140.87,140.93,8466.0,126.606,126.6599,126.4713,126.5252,8466.0
2021-10-20 11:10:00,140.95,141.0,140.88,140.98,15566.0,126.5431,126.588,126.4803,126.5701,15566.0
2021-10-20 11:15:00,140.97,141.06,140.95,141.06,7349.0,126.5611,126.6419,126.5431,126.6419,7349.0
2021-10-20 11:20:00,141.08,141.26,141.06,141.21,7576.0,126.6599,126.8215,126.6419,126.7766,7576.0
2021-10-20 11:25:00,141.18,141.19,140.95,140.95,6626.0,126.7496,126.7586,126.5431,126.5431,6626.0
2021-10-20 11:30:00,140.94,141.1,140.94,141.02,6053.0,126.5342,126.6778,126.5342,126.606,6053.0
2021-10-20 11:35:00,141.05,141.05,140.88,140.94,17586.0,126.6329,126.6329,126.4803,126.5342,17586.0
2021-10-20 11:40:00,140.94,141.03,140.91,140.99,6381.0,126.5342,126.615,126.5072,126.5791,6381.0
2021-10-20 11:45:00,141.0,141.06,140.95,141.03,4224.0,126.588,126.6419,126.5431,126.615,4224.0
2021-10-20 11:50:00,141.04,141.16,141.01,141.1,30388.0,126.6239,126.7317,126.597,126.6778,30388.0
2021-10-20 11:55:00,141.12,141.2,141.04,141.2,19058.0,126.6958,126.7676,126.6239,126.7676,19058.0
2021-10-20 12:00:00,141.2,141.29,141.16,141.28,6488.0,126.7676,126.8484,126.7317,126.8394,6488.0
2021-10-20 12:05:00,141.3,141.35,141.28,141.28,7028.0,126.8574,126.9023,126.8394,126.8394,7028.0
2021-10-20 12:10:00,141.28,141.34,141.27,141.3,9443.0,126.8394,126.8933,126.8304,126.8574,9443.0
2021-10-20 12:15:00,141.28,141.31,141.26,141.28,5878.0,126.8394,126.8663,126.8215,126.8394,5878.0
2021-10-20 12:20:00,141.28,141.5,141.26,141.41,8208.0,126.8394,127.0369,126.8215,126.9561,8208.0
2021-10-20 12:25:00,141.4,141.5,141.4,141.46,123228.0,126.9471,127.0369,126.9471,127.001,123228.0
2021-10-20 12:30:00,141.49,141.63,141.47,141.57,8610.0,127.0279,127.1536,127.01,127.0998,8610.0
2021-10-20 12:35:00,141.55,141.73,141.54,141.68,8448.0,127.0818,127.2434,127.0728,127.1985,8448.0
2021-10-20 12:40:00,141.68,141.86,141.68,141.85,12678.0,127.1985,127.3601,127.1985,127.3512,12678.0
2021-10-20 12:45:00,141.84,142.03,141.83,141.88,14300.0,127.3422,127.5128,127.3332,127.3781,14300.0
2021-10-20 12:50:00,141.96,142.05,141.91,142.01,12485.0,127.4499,127.5307,127.405,127.4948,12485.0
2021-10-20 12:55:00,142.01,142.19,142.0,142.19,14767.0,127.4948,127.6564,127.4858,127.6564,14767.0
2021-10-20 13:00:00,142.17,142.21,142.01,142.04,24800.0,127.6384,127.6744,127.4948,127.5217,24800.0
2021-10-20 13:05:00,142.07,142.1,141.95,142.05,15470.0,127.5487,127.5756,127.4409,127.5307,15470.0
2021-10-20 13:10:00,142.05,142.14,142.02,142.13,12314.0,127.5307,127.6115,127.5038,127.6025,12314.0
2021-10-20 13:15:00,142.11,142.27,142.11,142.19,13250.0,127.5846,127.7282,127.5846,127.6564,13250.0
2021-10-20 13:20:00,142.19,142.41,142.17,142.39,48432.0,127.6564,127.8539,127.6384,127.836,48432.0
2021-10-20 13:25:00,142.39,142.61,142.35,142.49,29376.0,127.836,128.0335,127.8,127.9257,29376.0
2021-10-20 13:30:00,142.52,142.64,142.47,142.57,30078.0,127.9527,128.0604,127.9078,127.9976,30078.0
2021-10-20 13:35:00,142.58,142.59,142.43,142.58,30449.0,128.0065,128.0155,127.8719,128.0065,30449.0
2021-10-20 13:40:00,142.58,142.75,142.58,142.74,29630.0,128.0065,128.1592,128.0065,128.1502,29630.0
2021-10-20 13:45:00,142.73,142.77,142.59,142.62,16680.0,128.1412,128.1771,128.0155,128.0424,16680.0
2021-10-20 13:50:00,142.6,142.66,142.48,142.5,33319.0,128.0245,128.0784,127.9168,127.9347,33319.0
2021-10-20 13:55:00,142.51,142.51,142.32,142.39,9704.0,127.9437,127.9437,127.7731,127.836,9704.0
2021-10-20 14:00:00,142.36,142.48,142.32,142.37,12909.0,127.809,127.9168,127.7731,127.818,12909.0
2021-10-20 14:05:00,142.37,142.54,142.37,142.53,7253.0,127.818,127.9706,127.818,127.9616,7253.0
2021-10-20 14:10:00,142.51,142.58,142.43,142.57,10135.0,127.9437,128.0065,127.8719,127.9976,10135.0
2021-10-20 14:15:00,142.59,142.68,142.49,142.49,13185.0,128.0155,128.0963,127.9257,127.9257,13185.0
2021-10-20 14:20:00,142.51,142.51,142.27,142.27,6946.0,127.9437,127.9437,127.7282,127.7282,6946.0
2021-10-20 14:25:00,142.27,142.28,142.1,142.11,6313.0,127.7282,127.7372,127.5756,127.5846,6313.0
2021-10-20 14:30:00,142.09,142.32,142.09,142.32,10014.0,127.5666,127.7731,127.5666,127.7731,10014.0
2021-10-20 14:35:00,142.31,142.44,142.31,142.39,9869.0,127.7641,127.8808,127.7641,127.836,9869.0
2021-10-20 14:40:00,142.4,142.45,142.32,142.41,12079.0,127.8449,127.8898,127.7731,127.8539,12079.0
2021-10-20 14:45:00,142.41,142.61,142.4,142.43,16823.0,127.8539,128.0335,127.8449,127.8719,16823.0
2021-10-20 14:50:00,142.44,142.46,142.35,142.45,9923.0,127.8808,127.8988,127.8,127.8898,9923.0
2021-10-20 14:55:00,142.43,142.47,142.33,142.36,8645.0,127.8719,127.9078,127.7821,127.809,8645.0
2021-10-20 15:00:00,142.36,142.57,142.36,142.49,13496.0,127.809,127.9976,127.809,127.9257,13496.0
2021-10-20 15:05:00,142.49,142.84,142.49,142.68,33530.0,127.9257,128.24,127.9257,128.0963,33530.0
2021-10-20 15:10:00,142.69,142.7,142.5,142.51,15723.0,128.1053,128.1143,127.9347,127.9437,15723.0
2021-10-20 15:15:00,142.5,142.6,142.47,142.59,27309.0,127.9347,128.0245,127.9078,128.0155,27309.0
2021-10-20 15:20:00,142.6,142.6,142.42,142.56,14636.0,128.0245,128.0245,127.8629,127.9886,14636.0
2021-10-20 15:25:00,142.56,142.73,142.56,142.62,17023.0,127.9886,128.1412,127.9886,128.0424,17023.0
2021-10-20 15:30:00,142.62,142.74,142.56,142.66,21593.0,128.0424,128.1502,127.9886,128.0784,21593.0
2021-10-20 15:35:00,142.64,142.64,142.14,142.17,21389.0,128.0604,128.0604,127.6115,127.6384,21389.0
2021-10-20 15:40:00,142.13,142.63,142.13,142.57,50774.0,127.6025,128.0514,127.6025,127.9976,50774.0
2021-10-20 15:45:00,142.57,143.06,142.56,143.01,58937.0,127.9976,128.4375,127.9886,128.3926,58937.0
2021-10-20 15:50:00,142.99,143.19,142.96,143.19,64961.0,128.3746,128.5542,128.3477,128.5542,64961.0
2021-10-20 15:55:00,143.18,143.45,143.15,143.42,181734.0,128.5452,128.7876,128.5183,128.7607,181734.0
2021-10-21 09:30:00,144.26,144.5,143.89,144.09,71944.0,129.5148,129.7303,129.1826,129.3622,71944.0
2021-10-21 09:35:00,144.09,144.36,143.83,144.28,51106.0,129.3622,129.6046,129.1288,129.5328,51106.0
2021-10-21 09:40:00,144.36,144.48,144.03,144.32,41925.0,129.6046,129.7123,129.3083,129.5687,41925.0
2021-10-21 09:45:00,144.27,144.37,144.1,144.29,29653.0,129.5238,129.6136,129.3712,129.5418,29653.0
2021-10-21 09:50:00,144.35,144.83,144.3,144.83,36474.0,129.5956,130.0266,129.5507,130.0266,36474.0
2021-10-21 09:55:00,144.8,145.11,144.68,144.84,43135.0,129.9996,130.2779,129.8919,130.0355,43135.0
2021-10-21 10:00:00,144.81,145.11,144.6,145.11,56186.0,130.0086,130.2779,129.8201,130.2779,56186.0
2021-10-21 10:05:00,145.14,145.53,145.06,145.38,81955.0,130.3049,130.655,130.233,130.5203,81955.0
2021-10-21 10:10:00,145.4,145.77,145.23,145.77,57348.0,130.5383,130.8705,130.3857,130.8705,57348.0
2021-10-21 10:15:00,145.75,145.78,145.45,145.66,62436.0,130.8525,130.8795,130.5832,130.7717,62436.0
2021-10-21 10:20:00,145.63,145.95,145.53,145.76,32699.0,130.7448,131.0321,130.655,130.8615,32699.0
2021-10-21 10:25:00,145.8,145.8,145.46,145.48,25987.0,130.8974,130.8974,130.5922,130.6101,25987.0
2021-10-21 10:30:00,145.5,145.71,145.46,145.52,24217.0,130.6281,130.8166,130.5922,130.646,24217.0
2021-10-21 10:35:00,145.53,145.63,145.46,145.58,48147.0,130.655,130.7448,130.5922,130.6999,48147.0
2021-10-21 10:40:00,145.56,145.58,145.47,145.54,18214.0,130.6819,130.6999,130.6011,130.664,18214.0
2021-10-21 10:45:00,145.54,145.74,145.48,145.58,10089.0,130.664,130.8435,130.6101,130.6999,10089.0
2021-10-21 10:50:00,145.56,145.56,145.41,145.47,15601.0,130.6819,130.6819,130.5473,130.6011,15601.0
2021-10-21 10:55:00,145.47,145.61,145.45,145.45,8378.0,130.6011,130.7268,130.5832,130.5832,8378.0
2021-10-21 11:00:00,145.46,145.5,145.35,145.5,45482.0,130.5922,130.6281,130.4934,130.6281,45482.0
2021-10-21 11:05:00,145.5,145.69,145.42,145.47,40653.0,130.6281,130.7987,130.5563,130.6011,40653.0
2021-10-21 11:10:00,145.48,145.51,145.1,145.1,32269.0,130.6101,130.6371,130.269,130.269,32269.0
2021-10-21 11:15:00,145.08,145.08,144.82,144.89,13729.0,130.251,130.251,130.0176,130.0804,13729.0
2021-10-21 11:20:00,144.88,145.0,144.84,144.99,7528.0,130.0714,130.1792,130.0355,130.1702,7528.0
2021-10-21 11:25:00,145.0,145.13,144.88,145.0,12339.0,130.1792,130.2959,130.0714,130.1792,12339.0
2021-10-21 11:30:00,145.01,145.1,144.96,145.0,10067.0,130.1882,130.269,130.1433,130.1792,10067.0
2021-10-21 11:35:00,145.02,145.05,144.89,144.97,9035.0,130.1971,130.2241,130.0804,130.1522,9035.0
2021-10-21 11:40:00,144.95,144.95,144.69,144.69,7501.0,130.1343,130.1343,129.9009,129.9009,7501.0
2021-10-21 11:45:00,144.69,144.78,144.66,144.73,8286.0,129.9009,129.9817,129.8739,129.9368,8286.0
2021-10-21 11:50:00,144.73,144.73,144.38,144.4,12373.0,129.9368,129.9368,129.6226,129.6405,12373.0
2021-10-21 11:55:00,144.42,144.42,144.19,144.24,9357.0,129.6585,129.6585,129.452,129.4969,9357.0
2021-10-21 12:00:00,144.28,144.29,144.14,144.25,9613.0,129.5328,129.5418,129.4071,129.5058,9613.0
2021-10-21 12:05:00,144.24,144.24,144.12,144.17,12176.0,129.4969,129.4969,129.3891,129.434,12176.0
2021-10-21 12:10:00,144.14,144.26,144.12,144.24,10169.0,129.4071,129.5148,129.3891,129.4969,10169.0
2021-10-21 12:15:00,144.24,144.4,144.18,144.31,16178.0,129.4969,129.6405,129.443,129.5597,16178.0
2021-10-21 12:20:00,144.31,144.37,144.18,144.25,8357.0,129.5597,129.6136,129.443,129.5058,8357.0
2021-10-21 12:25:00,144.26,144.27,144.08,144.24,6203.0,129.5148,129.5238,129.3532,129.4969,6203.0
2021-10-21 12:30:00,144.25,144.35,144.19,144.35,5948.0,129.5058,129.5956,129.452,129.5956,5948.0
2021-10-21 12:35:00,144.34,144.34,144.24,144.31,7378.0,129.5866,129.5866,129.4969,129.5597,7378.0
2021-10-21 12:40:00,144.31,144.45,144.29,144.43,6444.0,129.5597,129.6854,129.5418,129.6674,6444.0
2021-10-21 12:45:00,144.44,144.46,144.3,144.31,6383.0,129.6764,129.6944,129.5507,129.5597,6383.0
2021-10-21 12:50:00,144.27,144.4,144.18,144.4,11948.0,129.5238,129.6405,129.443,129.6405,11948.0
2021-10-21 12:55:00,144.41,144.44,144.25,144.42,49559.0,129.6495,129.6764,129.5058,129.6585,49559.0
2021-10-21 13:00:00,144.4,144.57,144.4,144.55,9588.0,129.6405,129.7931,129.6405,129.7752,9588.0
2021-10-21 13:05:00,144.61,144.65,144.52,144.65,7957.0,129.829,129.865,129.7482,129.865,7957.0
2021-10-21 13:10:00,144.63,144.83,144.63,144.83,9477.0,129.847,130.0266,129.847,130.0266,9477.0
2021-10-21 13:15:00,144.8,145.01,144.8,144.91,11694.0,129.9996,130.1882,129.9996,130.0984,11694.0
2021-10-21 13:20:00,144.91,145.13,144.87,145.13,10635.0,130.0984,130.2959,130.0625,130.2959,10635.0
2021-10-21 13:25:00,145.14,145.35,145.13,145.3,13746.0,130.3049,130.4934,130.2959,130.4485,13746.0
2021-10-21 13:30:00,145.32,145.39,145.25,145.36,12474.0,130.4665,130.5293,130.4036,130.5024,12474.0
2021-10-21 13:35:00,145.4,145.4,145.34,145.37,11116.0,130.5383,130.5383,130.4844,130.5114,11116.0
2021-10-21 13:40:00,145.36,145.4,145.29,145.31,26432.0,130.5024,130.5383,130.4395,130.4575,26432.0
2021-10-21 13:45:00,145.33,145.33,145.02,145.02,6136.0,130.4755,130.4755,130.1971,130.1971,6136.0
2021-10-21 13:50:00,145.01,145.09,144.97,144.97,5369.0,130.1882,130.26,130.1522,130.1522,5369.0
2021-10-21 13:55:00,145.0,145.07,144.98,145.06,6492.0,130.1792,130.242,130.1612,130.233,6492.0
2021-10-21 14:00:00,145.05,145.05,144.83,144.85,10579.0,130.2241,130.2241,130.0266,130.0445,10579.0
2021-10-21 14:05:00,144.85,144.91,144.79,144.79,4167.0,130.0445,130.0984,129.9906,129.9906,4167.0
2021-10-21 14:10:00,144.76,144.78,144.63,144.63,6344.0,129.9637,129.9817,129.847,129.847,6344.0
2021-10-21 14:15:00,144.64,144.74,144.64,144.67,7211.0,129.856,129.9458,129.856,129.8829,7211.0
2021-10-21 14:20:00,144.69,144.75,144.66,144.67,5884.0,129.9009,129.9547,129.8739,129.8829,5884.0
2021-10-21 14:25:00,144.67,144.75,144.62,144.64,9016.0,129.8829,129.9547,129.838,129.856,9016.0
2021-10-21 14:30:00,144.68,144.69,144.59,144.63,5346.0,129.8919,129.9009,129.8111,129.847,5346.0
2021-10-21 14:35:00,144.61,144.79,144.6,144.76,8632.0,129.829,129.9906,129.8201,129.9637,8632.0
2021-10-21 14:40:00,144.73,144.73,144.6,144.69,6495.0,129.9368,129.9368,129.8201,129.9009,6495.0
2021-10-21 14:45:00,144.7,144.8,144.66,144.74,32588.0,129.9098,129.9996,129.8739,129.9458,32588.0
2021-10-21 14:50:00,144.74,144.91,144.74,144.82,28680.0,129.9458,130.0984,129.9458,130.0176,28680.0
2021-10-21 14:55:00,144.81,144.81,144.68,144.68,9722.0,130.0086,130.0086,129.8919,129.8919,9722.0
2021-10-21 15:00:00,144.7,144.75,144.42,144.42,16029.0,129.9098,129.9547,129.6585,129.6585,16029.0
2021-10-21 15:05:00,144.42,144.5,144.3,144.3,24140.0,129.6585,129.7303,129.5507,129.5507,24140.0
2021-10-21 15:10:00,144.3,144.36,144.2,144.23,24349.0,129.5507,129.6046,129.461,129.4879,24349.0
2021-10-21 15:15:00,144.22,144.31,144.1,144.24,22479.0,129.4789,129.5597,129.3712,129.4969,22479.0
2021-10-21 15:20:00,144.22,144.33,144.17,144.28,16090.0,129.4789,129.5777,129.434,129.5328,16090.0
2021-10-21 15:25:00,144.3,144.4,144.29,144.33,14317.0,129.5507,129.6405,129.5418,129.5777,14317.0
2021-10-21 15:30:00,144.34,144.35,144.03,144.17,38237.0,129.5866,129.5956,129.3083,129.434,38237.0
2021-10-21 15:35:00,144.15,144.32,144.1,144.23,22068.0,129.4161,129.5687,129.3712,129.4879,22068.0
2021-10-21 15:40:00,144.23,144.56,144.23,144.49,22380.0,129.4879,129.7842,129.4879,129.7213,22380.0
2021-10-21 15:45:00,144.49,144.61,144.49,144.49,29947.0,129.7213,129.829,129.7213,129.7213,29947.0
2021-10-21 15:50:00,144.49,144.72,144.49,144.71,62764.0,129.7213,129.9278,129.7213,129.9188,62764.0
2021-10-21 15:55:00,144.71,145.01,144.66,144.92,183482.0,129.9188,130.1882,129.8739,130.1074,183482.0
2021-10-22 09:30:00,144.91,145.1,144.7,144.7,31400.0,130.0984,130.269,129.9098,129.9098,31400.0
2021-10-22 09:35:00,144.93,145.2,144.72,144.98,18745.0,130.1163,130.3587,129.9278,130.1612,18745.0
2021-10-22 09:40:00,144.94,145.25,144.88,145.16,10799.0,130.1253,130.4036,130.0714,130.3228,10799.0
2021-10-22 09:45:00,145.15,145.88,145.02,145.22,42873.0,130.3139,130.9692,130.1971,130.3767,42873.0
2021-10-22 09:50:00,145.23,145.27,144.86,144.94,12902.0,130.3857,130.4216,130.0535,130.1253,12902.0
2021-10-22 09:55:00,145.02,145.06,144.64,144.65,14167.0,130.1971,130.233,129.856,129.865,14167.0
2021-10-22 10:00:00,144.67,144.99,144.62,144.99,4233.0,129.8829,130.1702,129.838,130.1702,4233.0
2021-10-22 10:05:00,145.04,145.07,144.79,144.79,7045.0,130.2151,130.242,129.9906,129.9906,7045.0
2021-10-22 10:10:00,144.76,144.8,144.33,144.6,6815.0,129.9637,129.9996,129.5777,129.8201,6815.0
2021-10-22 10:15:00,144.58,144.65,144.5,144.61,14388.0,129.8021,129.865,129.7303,129.829,14388.0
2021-10-22 10:20:00,144.56,144.65,144.45,144.65,5358.0,129.7842,129.865,129.6854,129.865,5358.0
2021-10-22 10:25:00,144.61,144.89,144.6,144.84,19059.0,129.829,130.0804,129.8201,130.0355,19059.0
2021-10-22 10:30:00,144.94,145.24,144.94,145.12,6777.0,130.1253,130.3947,130.1253,130.2869,6777.0
2021-10-22 10:35:00,145.12,145.15,144.67,144.68,7490.0,130.2869,130.3139,129.8829,129.8919,7490.0
2021-10-22 10:40:00,144.71,144.98,144.7,144.98,5527.0,129.9188,130.1612,129.9098,130.1612,5527.0
2021-10-22 10:45:00,144.98,145.19,144.95,145.19,8892.0,130.1612,130.3498,130.1343,130.3498,8892.0
2021-10-22 10:50:00,145.18,145.22,145.09,145.13,6224.0,130.3408,130.3767,130.26,130.2959,6224.0
2021-10-22 10:55:00,145.15,145.24,145.08,145.1,5925.0,130.3139,130.3947,130.251,130.269,5925.0
2021-10-22 11:00:00,145.15,145.25,145.02,145.22,7656.0,130.3139,130.4036,130.1971,130.3767,7656.0
2021-10-22 11:05:00,145.17,145.26,145.16,145.19,6193.0,130.3318,130.4126,130.3228,130.3498,6193.0
2021-10-22 11:10:00,145.19,145.19,145.01,145.01,6161.0,130.3498,130.3498,130.1882,130.1882,6161.0
2021-10-22 11:15:00,145.01,145.01,144.62,144.99,29155.0,130.1882,130.1882,129.838,130.1702,29155.0
2021-10-22 11:20:00,144.97,145.05,144.87,144.91,7809.0,130.1522,130.2241,130.0625,130.0984,7809.0
2021-10-22 11:25:00,144.92,145.27,144.78,145.23,6883.0,130.1074,130.4216,129.9817,130.3857,6883.0
2021-10-22 11:30:00,145.21,145.28,145.13,145.18,15968.0,130.3677,130.4306,130.2959,130.3408,15968.0
2021-10-22 11:35:00,145.16,145.16,144.95,144.99,40911.0,130.3228,130.3228,130.1343,130.1702,40911.0
2021-10-22 11:40:00,145.0,145.11,144.86,144.96,5658.0,130.1792,130.2779,130.0535,130.1433,5658.0
2021-10-22 11:45:00,144.9,144.9,144.65,144.65,6514.0,130.0894,130.0894,129.865,129.865,6514.0
2021-10-22 11:50:00,144.68,144.72,144.53,144.68,7582.0,129.8919,129.9278,129.7572,129.8919,7582.0
2021-10-22 11:55:00,144.61,144.72,144.57,144.63,7212.0,129.829,129.9278,129.7931,129.847,7212.0
2021-10-22 12:00:00,144.67,144.78,144.58,144.75,6431.0,129.8829,129.9817,129.8021,129.9547,6431.0
2021-10-22 12:05:00,144.79,144.8,144.68,144.68,10133.0,129.9906,129.9996,129.8919,129.8919,10133.0
2021-10-22 12:10:00,144.69,144.79,144.68,144.75,16226.0,129.9009,129.9906,129.8919,129.9547,16226.0
2021-10-22 12:15:00,144.74,144.77,144.67,144.72,10011.0,129.9458,129.9727,129.8829,129.9278,10011.0
2021-10-22 12:20:00,144.71,144.71,144.52,144.59,23828.0,129.9188,129.9188,129.7482,129.8111,23828.0
2021-10-22 12:25:00,144.62,144.74,144.58,144.74,12673.0,129.838,129.9458,129.8021,129.9458,12673.0
2021-10-22 12:30:00,144.72,144.72,144.63,144.7,7527.0,129.9278,129.9278,129.847,129.9098,7527.0
2021-10-22 12:35:00,144.7,144.81,144.69,144.75,11656.0,129.9098,130.0086,129.9009,129.9547,11656.0
2021-10-22 12:40:00,144.73,144.74,144.67,144.7,12351.0,129.9368,129.9458,129.8829,129.9098,12351.0
2021-10-22 12:45:00,144.68,144.78,144.65,144.66,11709.0,129.8919,129.9817,129.865,129.8739,11709.0
2021-10-22 12:50:00,144.66,144.66,144.5,144.52,18534.0,129.8739,129.8739,129.7303,129.7482,18534.0
2021-10-22 12:55:00,144.5,144.5,144.37,144.43,8532.0,129.7303,129.7303,129.6136,129.6674,8532.0
2021-10-22 13:00:00,144.41,144.48,144.38,144.4,8276.0,129.6495,129.7123,129.6226,129.6405,8276.0
2021-10-22 13:05:00,144.4,144.44,144.34,144.39,5281.0,129.6405,129.6764,129.5866,129.6315,5281.0
2021-10-22 13:10:00,144.4,144.41,144.36,144.38,8193.0,129.6405,129.6495,129.6046,129.6226,8193.0
2021-10-22 13:15:00,144.37,144.48,144.34,144.43,14831.0,129.6136,129.7123,129.5866,129.6674,14831.0
2021-10-22 13:20:00,144.41,144.57,144.41,144.52,11174.0,129.6495,129.7931,129.6495,129.7482,11174.0
2021-10-22 13:25:00,144.51,144.51,144.44,144.44,6318.0,129.7393,129.7393,129.6764,129.6764,6318.0
2021-10-22 13:30:00,144.43,144.5,144.36,144.5,10241.0,129.6674,129.7303,129.6046,129.7303,10241.0
2021-10-22 13:35:00,144.49,144.54,144.47,144.48,11262.0,129.7213,129.7662,129.7034,129.7123,11262.0
2021-10-22 13:40:00,144.49,144.56,144.49,144.52,13359.0,129.7213,129.7842,129.7213,129.7482,13359.0
2021-10-22 13:45:00,144.53,144.63,144.52,144.56,10143.0,129.7572,129.847,129.7482,129.7842,10143.0
2021-10-22 13:50:00,144.56,144.61,144.53,144.55,11938.0,129.7842,129.829,129.7572,129.7752,11938.0
2021-10-22 13:55:00,144.53,144.54,144.36,144.42,25429.0,129.7572,129.7662,129.6046,129.6585,25429.0
2021-10-22 14:00:00,144.39,144.44,144.27,144.33,9909.0,129.6315,129.6764,129.5238,129.5777,9909.0
2021-10-22 14:05:00,144.33,144.39,144.27,144.34,11745.0,129.5777,129.6315,129.5238,129.5866,11745.0
2021-10-22 14:10:00,144.35,144.47,144.35,144.39,13637.0,129.5956,129.7034,129.5956,129.6315,13637.0
2021-10-22 14:15:00,144.4,144.4,144.26,144.29,10577.0,129.6405,129.6405,129.5148,129.5418,10577.0
2021-10-22 14:20:00,144.31,144.36,144.31,144.35,10062.0,129.5597,129.6046,129.5597,129.5956,10062.0
2021-10-22 14:25:00,144.37,144.43,144.37,144.42,9795.0,129.6136,129.6674,129.6136,129.6585,9795.0
2021-10-22 14:30:00,144.44,144.54,144.42,144.53,20436.0,129.6764,129.7662,129.6585,129.7572,20436.0
2021-10-22 14:35:00,144.53,144.55,144.41,144.43,17383.0,129.7572,129.7752,129.6495,129.6674,17383.0
2021-10-22 14:40:00,144.43,144.49,144.31,144.31,8686.0,129.6674,129.7213,129.5597,129.5597,8686.0
2021-10-22 14:45:00,144.27,144.29,144.15,144.15,18886.0,129.5238,129.5418,129.4161,129.4161,18886.0
2021-10-22 14:50:00,144.15,144.22,144.09,144.11,36521.0,129.4161,129.4789,129.3622,129.3802,36521.0
2021-10-22 14:55:00,144.11,144.11,143.87,143.91,26233.0,129.3802,129.3802,129.1647,129.2006,26233.0
2021-10-22 15:00:00,143.9,143.99,143.88,143.97,12015.0,129.1916,129.2724,129.1737,129.2545,12015.0
2021-10-22 15:05:00,143.96,144.0,143.91,143.99,5659.0,129.2455,129.2814,129.2006,129.2724,5659.0
2021-10-22 15:10:00,143.99,144.04,143.81,143.83,9699.0,129.2724,129.3173,129.1108,129.1288,9699.0
2021-10-22 15:15:00,143.83,143.95,143.7,143.72,12493.0,129.1288,129.2365,129.0121,129.03,12493.0
2021-10-22 15:20:00,143.72,143.93,143.69,143.86,9746.0,129.03,129.2186,129.0031,129.1557,9746.0
2021-10-22 15:25:00,143.86,144.01,143.86,143.99,16383.0,129.1557,129.2904,129.1557,129.2724,16383.0
2021-10-22 15:30:00,144.0,144.05,143.92,144.04,37134.0,129.2814,129.3263,129.2096,129.3173,37134.0
2021-10-22 15:35:00,144.08,144.12,143.94,143.97,31708.0,129.3532,129.3891,129.2275,129.2545,31708.0
2021-10-22 15:40:00,143.98,144.06,143.94,144.03,18086.0,129.2634,129.3353,129.2275,129.3083,18086.0
2021-10-22 15:45:00,143.99,144.04,143.87,143.92,27610.0,129.2724,129.3173,129.1647,129.2096,27610.0
2021-10-22 15:50:00,143.96,144.18,143.96,144.06,69282.0,129.2455,129.443,129.2455,129.3353,69282.0
2021-10-22 15:55:00,144.04,144.11,143.94,143.96,187582.0,129.3173,129.3802,129.2275,129.2455,187582.0
2021-10-25 09:30:00,144.22,144.97,143.3,143.53,37042.0,129.4789,130.1522,128.6529,128.8594,37042.0
2021-10-25 09:35:00,143.5,143.83,143.5,143.61,6214.0,128.8325,129.1288,128.8325,128.9313,6214.0
2021-10-25 09:40:00,143.48,143.53,143.33,143.34,15029.0,128.8145,128.8594,128.6799,128.6889,15029.0
2021-10-25 09:45:00,143.28,144.04,143.21,143.86,15466.0,128.635,129.3173,128.5721,129.1557,15466.0
2021-10-25 09:50:00,143.96,144.21,143.95,144.18,10406.0,129.2455,129.4699,129.2365,129.443,10406.0
2021-10-25 09:55:00,144.18,144.57,144.18,144.49,10320.0,129.443,129.7931,129.443,129.7213,10320.0
2021-10-25 10:00:00,144.49,144.52,144.1,144.13,11748.0,129.7213,129.7482,129.3712,129.3981,11748.0
2021-10-25 10:05:00,144.05,144.05,143.88,143.9,4415.0,129.3263,129.3263,129.1737,129.1916,4415.0
2021-10-25 10:10:00,143.91,144.02,143.8,143.93,9951.0,129.2006,129.2994,129.1018,129.2186,9951.0
2021-10-25 10:15:00,143.94,144.02,143.87,143.99,7059.0,129.2275,129.2994,129.1647,129.2724,7059.0
2021-10-25 10:20:00,144.02,144.05,143.72,143.72,17160.0,129.2994,129.3263,129.03,129.03,17160.0
2021-10-25 10:25:00,143.69,144.04,143.69,144.03,11349.0,129.0031,129.3173,129.0031,129.3083,11349.0
2021-10-25 10:30:00,144.04,144.26,143.96,144.18,11358.0,129.3173,129.5148,129.2455,129.443,11358.0
2021-10-25 10:35:00,144.15,144.18,143.96,144.13,7592.0,129.4161,129.443,129.2455,129.3981,7592.0
2021-10-25 10:40:00,144.1,144.29,144.09,144.19,13582.0,129.3712,129.5418,129.3622,129.452,13582.0
2021-10-25 10:45:00,144.19,144.28,144.11,144.28,6034.0,129.452,129.5328,129.3802,129.5328,6034.0
2021-10-25 10:50:00,144.29,144.38,144.29,144.32,6733.0,129.5418,129.6226,129.5418,129.5687,6733.0
2021-10-25 10:55:00,144.31,144.45,144.24,144.44,17322.0,129.5597,129.6854,129.4969,129.6764,17322.0
2021-10-25 11:00:00,144.44,144.61,144.42,144.44,18032.0,129.6764,129.829,129.6585,129.6764,18032.0
2021-10-25 11:05:00,144.44,144.44,144.32,144.4,9302.0,129.6764,129.6764,129.5687,129.6405,9302.0
2021-10-25 11:10:00,144.4,144.63,144.38,144.55,11307.0,129.6405,129.847,129.6226,129.7752,11307.0
2021-10-25 11:15:00,144.54,144.54,144.43,144.43,10866.0,129.7662,129.7662,129.6674,129.6674,10866.0
2021-10-25 11:20:00,144.36,144.36,144.23,144.31,8468.0,129.6046,129.6046,129.4879,129.5597,8468.0
2021-10-25 11:25:00,144.3,144.6,144.3,144.5,9521.0,129.5507,129.8201,129.5507,129.7303,9521.0
2021-10-25 11:30:00,144.47,144.82,144.4,144.69,12003.0,129.7034,130.0176,129.6405,129.9009,12003.0
2021-10-25 11:35:00,144.68,144.71,144.6,144.6,5512.0,129.8919,129.9188,129.8201,129.8201,5512.0
2021-10-25 11:40:00,144.63,144.69,144.46,144.49,6526.0,129.847,129.9009,129.6944,129.7213,6526.0
2021-10-25 11:45:00,144.48,144.48,144.39,144.4,5380.0,129.7123,129.7123,129.6315,129.6405,5380.0
2021-10-25 11:50:00,144.42,144.64,144.42,144.63,7848.0,129.6585,129.856,129.6585,129.847,7848.0
2021-10-25 11:55:00,144.6,144.65,144.44,144.47,7069.0,129.8201,129.865,129.6764,129.7034,7069.0
2021-10-25 12:00:00,144.5,144.56,144.38,144.47,7544.0,129.7303,129.7842,129.6226,129.7034,7544.0
2021-10-25 12:05:00,144.49,144.78,144.46,144.78,8248.0,129.7213,129.9817,129.6944,129.9817,8248.0
2021-10-25 12:10:00,144.81,144.85,144.75,144.85,3731.0,130.0086,130.0445,129.9547,130.0445,3731.0
2021-10-25 12:15:00,144.85,144.94,144.82,144.88,8512.0,130.0445,130.1253,130.0176,130.0714,8512.0
2021-10-25 12:20:00,144.92,144.99,144.88,144.97,8560.0,130.1074,130.1702,130.0714,130.1522,8560.0
2021-10-25 12:25:00,144.97,145.09,144.92,144.95,79910.0,130.1522,130.26,130.1074,130.1343,79910.0
2021-10-25 12:30:00,144.93,145.22,144.91,145.22,6625.0,130.1163,130.3767,130.0984,130.3767,6625.0
2021-10-25 12:35:00,145.21,145.23,144.84,144.84,10164.0,130.3677,130.3857,130.0355,130.0355,10164.0
2021-10-25 12:40:00,144.88,144.97,144.8,144.9,5292.0,130.0714,130.1522,129.9996,130.0894,5292.0
2021-10-25 12:45:00,144.94,144.97,144.86,144.97,4019.0,130.1253,130.1522,130.0535,130.1522,4019.0
2021-10-25 12:50:00,144.97,145.07,144.96,145.06,5382.0,130.1522,130.242,130.1433,130.233,5382.0
2021-10-25 12:55:00,145.04,145.13,144.99,145.07,15508.0,130.2151,130.2959,130.1702,130.242,15508.0
2021-10-25 13:00:00,145.02,145.03,144.95,144.96,36927.0,130.1971,130.2061,130.1343,130.1433,36927.0
2021-10-25 13:05:00,144.96,144.96,144.81,144.95,17360.0,130.1433,130.1433,130.0086,130.1343,17360.0
2021-10-25 13:10:00,144.94,145.04,144.94,144.96,6158.0,130.1253,130.2151,130.1253,130.1433,6158.0
2021-10-25 13:15:00,144.96,144.99,144.82,144.84,6291.0,130.1433,130.1702,130.0176,130.0355,6291.0
2021-10-25 13:20:00,144.82,144.82,144.73,144.75,3905.0,130.0176,130.0176,129.9368,129.9547,3905.0
2021-10-25 13:25:00,144.79,144.83,144.73,144.83,5931.0,129.9906,130.0266,129.9368,130.0266,5931.0
2021-10-25 13:30:00,144.84,144.86,144.77,144.77,5644.0,130.0355,130.0535,129.9727,129.9727,5644.0
2021-10-25 13:35:00,144.78,144.87,144.73,144.76,4719.0,129.9817,130.0625,129.9368,129.9637,4719.0
2021-10-25 13:40:00,144.77,144.77,144.59,144.6,13333.0,129.9727,129.9727,129.8111,129.8201,13333.0
2021-10-25 13:45:00,144.59,144.67,144.59,144.66,1456.0,129.8111,129.8829,129.8111,129.8739,1456.0
2021-10-25 13:50:00,144.66,144.67,144.56,144.6,9602.0,129.8739,129.8829,129.7842,129.8201,9602.0
2021-10-25 13:55:00,144.6,144.74,144.6,144.74,6027.0,129.8201,129.9458,129.8201,129.9458,6027.0
2021-10-25 14:00:00,144.72,144.74,144.67,144.68,3702.0,129.9278,129.9458,129.8829,129.8919,3702.0
2021-10-25 14:05:00,144.68,144.78,144.67,144.69,6771.0,129.8919,129.9817,129.8829,129.9009,6771.0
2021-10-25 14:10:00,144.71,144.71,144.46,144.52,5419.0,129.9188,129.9188,129.6944,129.7482,5419.0
2021-10-25 14:15:00,144.55,144.69,144.55,144.63,5309.0,129.7752,129.9009,129.7752,129.847,5309.0
2021-10-25 14:20:00,144.65,144.74,144.63,144.74,6427.0,129.865,129.9458,129.847,129.9458,6427.0
2021-10-25 14:25:00,144.72,144.72,144.59,144.68,7947.0,129.9278,129.9278,129.8111,129.8919,7947.0
2021-10-25 14:30:00,144.67,144.68,144.54,144.54,4387.0,129.8829,129.8919,129.7662,129.7662,4387.0
2021-10-25 14:35:00,144.56,144.61,144.49,144.52,9728.0,129.7842,129.829,129.7213,129.7482,9728.0
2021-10-25 14:40:00,144.52,144.55,144.45,144.54,10583.0,129.7482,129.7752,129.6854,129.7662,10583.0
2021-10-25 14:45:00,144.53,144.58,144.51,144.52,4402.0,129.7572,129.8021,129.7393,129.7482,4402.0
2021-10-25 14:50:00,144.53,144.57,144.44,144.48,5336.0,129.7572,129.7931,129.6764,129.7123,5336.0
2021-10-25 14:55:00,144.49,144.55,144.45,144.48,28084.0,129.7213,129.7752,129.6854,129.7123,28084.0
2021-10-25 15:00:00,144.47,144.5,144.37,144.5,7423.0,129.7034,129.7303,129.6136,129.7303,7423.0
2021-10-25 15:05:00,144.52,144.59,144.48,144.53,9384.0,129.7482,129.8111,129.7123,129.7572,9384.0
2021-10-25 15:10:00,144.5,144.72,144.47,144.71,8132.0,129.7303,129.9278,129.7034,129.9188,8132.0
2021-10-25 15:15:00,144.7,144.72,144.66,144.66,6121.0,129.9098,129.9278,129.8739,129.8739,6121.0
2021-10-25 15:20:00,144.64,144.85,144.6,144.84,6534.0,129.856,130.0445,129.8201,130.0355,6534.0
2021-10-25 15:25:00,144.86,144.94,144.84,144.85,8861.0,130.0535,130.1253,130.0355,130.0445,8861.0
2021-10-25 15:30:00,144.83,144.89,144.72,144.86,8583.0,130.0266,130.0804,129.9278,130.0535,8583.0
2021-10-25 15:35:00,144.87,144.99,144.68,144.72,15655.0,130.0625,130.1702,129.8919,129.9278,15655.0
2021-10-25 15:40:00,144.72,144.83,144.71,144.76,14059.0,129.9278,130.0266,129.9188,129.9637,14059.0
2021-10-25 15:45:00,144.77,144.79,144.6,144.7,16753.0,129.9727,129.9906,129.8201,129.9098,16753.0
2021-10-25 15:50:00,144.68,144.84,144.66,144.79,28222.0,129.8919,130.0355,129.8739,129.9906,28222.0
2021-10-25 15:55:00,144.78,145.13,144.73,145.07,158436.0,129.9817,130.2959,129.9368,130.242,158436.0
2021-10-26 09:30:00,145.12,145.95,144.86,145.77,48745.0,130.2869,131.0321,130.0535,130.8705,48745.0
2021-10-26 09:35:00,145.9,146.01,145.29,145.34,4428.0,130.9872,131.0859,130.4395,130.4844,4428.0
2021-10-26 09:40:00,145.34,145.69,145.34,145.69,5462.0,130.4844,130.7987,130.4844,130.7987,5462.0
2021-10-26 09:45:00,145.63,145.7,145.3,145.6,7536.0,130.7448,130.8076,130.4485,130.7179,7536.0
2021-10-26 09:50:00,145.55,145.61,145.42,145.46,5359.0,130.673,130.7268,130.5563,130.5922,5359.0
2021-10-26 09:55:00,145.54,145.63,145.4,145.62,8076.0,130.664,130.7448,130.5383,130.7358,8076.0
2021-10-26 10:00:00,145.57,145.6,145.3,145.5,5611.0,130.6909,130.7179,130.4485,130.6281,5611.0
2021-10-26 10:05:00,145.49,145.49,145.23,145.45,10947.0,130.6191,130.6191,130.3857,130.5832,10947.0
2021-10-26 10:10:00,145.46,145.58,145.37,145.54,5462.0,130.5922,130.6999,130.5114,130.664,5462.0
2021-10-26 10:15:00,145.53,145.53,145.2,145.3,3752.0,130.655,130.655,130.3587,130.4485,3752.0
2021-10-26 10:20:00,145.32,145.32,145.02,145.06,11870.0,130.4665,130.4665,130.1971,130.233,11870.0
2021-10-26 10:25:00,145.05,145.25,145.0,145.22,17190.0,130.2241,130.4036,130.1792,130.3767,17190.0
2021-10-26 10:30:00,145.19,145.31,145.17,145.21,15950.0,130.3498,130.4575,130.3318,130.3677,15950.0
2021-10-26 10:35:00,145.23,145.36,145.2,145.23,12202.0,130.3857,130.5024,130.3587,130.3857,12202.0
2021-10-26 10:40:00,145.25,145.42,145.24,145.4,7461.0,130.4036,130.5563,130.3947,130.5383,7461.0
2021-10-26 10:45:00,145.36,145.63,145.32,145.62,7949.0,130.5024,130.7448,130.4665,130.7358,7949.0
2021-10-26 10:50:00,145.65,145.68,145.53,145.63,4870.0,130.7627,130.7897,130.655,130.7448,4870.0
2021-10-26 10:55:00,145.61,145.9,145.6,145.86,6341.0,130.7268,130.9872,130.7179,130.9513,6341.0
2021-10-26 11:00:00,145.94,145.95,145.84,145.84,5874.0,131.0231,131.0321,130.9333,130.9333,5874.0
2021-10-26 11:05:00,145.82,145.82,145.65,145.65,3318.0,130.9154,130.9154,130.7627,130.7627,3318.0
2021-10-26 11:10:00,145.65,145.76,145.58,145.68,12907.0,130.7627,130.8615,130.6999,130.7897,12907.0
2021-10-26 11:15:00,145.72,145.74,145.64,145.64,3145.0,130.8256,130.8435,130.7538,130.7538,3145.0
2021-10-26 11:20:00,145.61,145.62,145.43,145.59,6020.0,130.7268,130.7358,130.5652,130.7089,6020.0
2021-10-26 11:25:00,145.58,145.72,145.58,145.7,3064.0,130.6999,130.8256,130.6999,130.8076,3064.0
2021-10-26 11:30:00,145.69,145.82,145.65,145.69,6125.0,130.7987,130.9154,130.7627,130.7987,6125.0
2021-10-26 11:35:00,145.74,145.76,145.58,145.67,3081.0,130.8435,130.8615,130.6999,130.7807,3081.0
2021-10-26 11:40:00,145.64,145.64,145.43,145.54,4579.0,130.7538,130.7538,130.5652,130.664,4579.0
2021-10-26 11:45:00,145.56,145.61,145.45,145.54,2091.0,130.6819,130.7268,130.5832,130.664,2091.0
2021-10-26 11:50:00,145.51,145.62,145.51,145.53,3573.0,130.6371,130.7358,130.6371,130.655,3573.0
2021-10-26 11:55:00,145.5,145.53,145.41,145.5,1863.0,130.6281,130.655,130.5473,130.6281,1863.0
2021-10-26 12:00:00,145.49,145.71,145.49,145.65,5842.0,130.6191,130.8166,130.6191,130.7627,5842.0
2021-10-26 12:05:00,145.6,145.69,145.57,145.59,4805.0,130.7179,130.7987,130.6909,130.7089,4805.0
2021-10-26 12:10:00,145.63,145.63,145.5,145.54,2293.0,130.7448,130.7448,130.6281,130.664,2293.0
2021-10-26 12:15:00,145.55,145.57,145.46,145.47,4797.0,130.673,130.6909,130.5922,130.6011,4797.0
2021-10-26 12:20:00,145.45,145.61,145.42,145.61,3768.0,130.5832,130.7268,130.5563,130.7268,3768.0
2021-10-26 12:25:00,145.64,145.92,145.63,145.89,17624.0,130.7538,131.0051,130.7448,130.9782,17624.0
2021-10-26 12:30:00,145.84,145.9,145.84,145.84,5607.0,130.9333,130.9872,130.9333,130.9333,5607.0
2021-10-26 12:35:00,145.87,145.97,145.83,145.9,10963.0,130.9603,131.05,130.9243,130.9872,10963.0
2021-10-26 12:40:00,145.92,146.06,145.89,146.02,36228.0,131.0051,131.1308,130.9782,131.0949,36228.0
2021-10-26 12:45:00,146.02,146.12,145.95,146.06,12529.0,131.0949,131.1847,131.0321,131.1308,12529.0
2021-10-26 12:50:00,146.06,146.1,145.89,145.89,40380.0,131.1308,131.1667,130.9782,130.9782,40380.0
2021-10-26 12:55:00,145.95,146.01,145.76,145.99,5662.0,131.0321,131.0859,130.8615,131.068,5662.0
2021-10-26 13:00:00,146.0,146.13,145.99,146.0,8647.0,131.077,131.1937,131.068,131.077,8647.0
2021-10-26 13:05:00,146.0,146.09,145.97,146.09,8800.0,131.077,131.1578,131.05,131.1578,8800.0
2021-10-26 13:10:00,146.07,146.2,146.03,146.19,7135.0,131.1398,131.2565,131.1039,131.2475,7135.0
2021-10-26 13:15:00,146.18,146.19,146.11,146.11,7315.0,131.2386,131.2475,131.1757,131.1757,7315.0
2021-10-26 13:20:00,146.18,146.32,146.16,146.31,4214.0,131.2386,131.3643,131.2206,131.3553,4214.0
2021-10-26 13:25:00,146.29,146.37,146.23,146.31,7850.0,131.3373,131.4092,131.2835,131.3553,7850.0
2021-10-26 13:30:00,146.31,146.32,146.23,146.24,3298.0,131.3553,131.3643,131.2835,131.2924,3298.0
2021-10-26 13:35:00,146.26,146.3,146.22,146.24,4556.0,131.3104,131.3463,131.2745,131.2924,4556.0
2021-10-26 13:40:00,146.23,146.23,146.12,146.22,3468.0,131.2835,131.2835,131.1847,131.2745,3468.0
2021-10-26 13:45:00,146.25,146.31,146.19,146.29,13409.0,131.3014,131.3553,131.2475,131.3373,13409.0
2021-10-26 13:50:00,146.28,146.28,146.1,146.12,8467.0,131.3284,131.3284,131.1667,131.1847,8467.0
2021-10-26 13:55:00,146.08,146.1,146.03,146.05,5298.0,131.1488,131.1667,131.1039,131.1219,5298.0
2021-10-26 14:00:00,146.06,146.23,146.06,146.16,3444.0,131.1308,131.2835,131.1308,131.2206,3444.0
2021-10-26 14:05:00,146.16,146.33,146.16,146.32,4039.0,131.2206,131.3732,131.2206,131.3643,4039.0
2021-10-26 14:10:00,146.28,146.37,146.27,146.37,7587.0,131.3284,131.4092,131.3194,131.4092,7587.0
2021-10-26 14:15:00,146.35,146.42,146.32,146.38,3529.0,131.3912,131.454,131.3643,131.4181,3529.0
2021-10-26 14:20:00,146.37,146.4,146.34,146.35,4895.0,131.4092,131.4361,131.3822,131.3912,4895.0
2021-10-26 14:25:00,146.37,146.49,146.37,146.38,9455.0,131.4092,131.5169,131.4092,131.4181,9455.0
2021-10-26 14:30:00,146.42,146.56,146.42,146.49,8146.0,131.454,131.5797,131.454,131.5169,8146.0
2021-10-26 14:35:00,146.52,146.54,146.45,146.45,4422.0,131.5438,131.5618,131.481,131.481,4422.0
2021-10-26 14:40:00,146.45,146.5,146.38,146.4,7126.0,131.481,131.5259,131.4181,131.4361,7126.0
2021-10-26 14:45:00,146.45,146.57,146.45,146.57,6862.0,131.481,131.5887,131.481,131.5887,6862.0
2021-10-26 14:50:00,146.59,146.62,146.48,146.53,6736.0,131.6067,131.6336,131.5079,131.5528,6736.0
2021-10-26 14:55:00,146.55,146.65,146.45,146.54,18484.0,131.5708,131.6605,131.481,131.5618,18484.0
2021-10-26 15:00:00,146.5,146.59,146.38,146.57,9503.0,131.5259,131.6067,131.4181,131.5887,9503.0
2021-10-26 15:05:00,146.56,146.59,146.48,146.51,18414.0,131.5797,131.6067,131.5079,131.5348,18414.0
2021-10-26 15:10:00,146.52,146.55,146.38,146.48,10103.0,131.5438,131.5708,131.4181,131.5079,10103.0
2021-10-26 15:15:00,146.42,146.6,146.35,146.57,12246.0,131.454,131.6156,131.3912,131.5887,12246.0
2021-10-26 15:20:00,146.68,146.76,146.61,146.65,6498.0,131.6875,131.7593,131.6246,131.6605,6498.0
2021-10-26 15:25:00,146.64,146.67,146.52,146.59,12022.0,131.6516,131.6785,131.5438,131.6067,12022.0
2021-10-26 15:30:00,146.55,146.8,146.53,146.74,11450.0,131.5708,131.7952,131.5528,131.7413,11450.0
2021-10-26 15:35:00,146.72,146.72,146.49,146.59,13301.0,131.7234,131.7234,131.5169,131.6067,13301.0
2021-10-26 15:40:00,146.61,146.84,146.6,146.74,16822.0,131.6246,131.8311,131.6156,131.7413,16822.0
2021-10-26 15:45:00,146.74,146.88,146.7,146.72,24527.0,131.7413,131.867,131.7054,131.7234,24527.0
2021-10-26 15:50:00,146.72,146.8,146.5,146.54,29135.0,131.7234,131.7952,131.5259,131.5618,29135.0
2021-10-26 15:55:00,146.54,146.55,146.22,146.25,125454.0,131.5618,131.5708,131.2745,131.3014,125454.0
2021-10-27 09:30:00,146.85,146.89,146.17,146.47,40328.0,131.8401,131.876,131.2296,131.4989,40328.0
2021-10-27 09:35:00,146.38,146.38,145.39,145.59,14287.0,131.4181,131.4181,130.5293,130.7089,14287.0
2021-10-27 09:40:00,145.54,146.06,145.4,145.91,25015.0,130.664,131.1308,130.5383,130.9962,25015.0
2021-10-27 09:45:00,145.94,145.99,145.4,145.47,29658.0,131.0231,131.068,130.5383,130.6011,29658.0
2021-10-27 09:50:00,145.42,145.63,145.03,145.55,16239.0,130.5563,130.7448,130.2061,130.673,16239.0
2021-10-27 09:55:00,145.55,145.8,145.4,145.62,16667.0,130.673,130.8974,130.5383,130.7358,16667.0
2021-10-27 10:00:00,145.67,145.79,145.29,145.67,13532.0,130.7807,130.8884,130.4395,130.7807,13532.0
2021-10-27 10:05:00,145.65,145.65,145.18,145.2,4341.0,130.7627,130.7627,130.3408,130.3587,4341.0
2021-10-27 10:10:00,145.12,145.21,144.98,145.14,11942.0,130.2869,130.3677,130.1612,130.3049,11942.0
2021-10-27 10:15:00,145.09,145.14,144.86,144.91,10787.0,130.26,130.3049,130.0535,130.0984,10787.0
2021-10-27 10:20:00,144.89,144.93,144.57,144.57,10138.0,130.0804,130.1163,129.7931,129.7931,10138.0
2021-10-27 10:25:00,144.55,144.66,144.31,144.38,13049.0,129.7752,129.8739,129.5597,129.6226,13049.0
2021-10-27 10:30:00,144.4,144.72,144.19,144.7,20008.0,129.6405,129.9278,129.452,129.9098,20008.0
2021-10-27 10:35:00,144.76,144.84,144.6,144.78,11415.0,129.9637,130.0355,129.8201,129.9817,11415.0
2021-10-27 10:40:00,144.76,145.16,144.74,145.12,8625.0,129.9637,130.3228,129.9458,130.2869,8625.0
2021-10-27 10:45:00,145.19,145.27,144.99,145.05,9252.0,130.3498,130.4216,130.1702,130.2241,9252.0
2021-10-27 10:50:00,145.01,145.28,144.93,145.28,13163.0,130.1882,130.4306,130.1163,130.4306,13163.0
2021-10-27 10:55:00,145.29,145.37,145.09,145.14,9921.0,130.4395,130.5114,130.26,130.3049,9921.0
2021-10-27 11:00:00,145.18,145.25,145.07,145.12,12523.0,130.3408,130.4036,130.242,130.2869,12523.0
2021-10-27 11:05:00,145.09,145.22,144.82,144.86,8301.0,130.26,130.3767,130.0176,130.0535,8301.0
2021-10-27 11:10:00,144.77,144.99,144.74,144.99,9400.0,129.9727,130.1702,129.9458,130.1702,9400.0
2021-10-27 11:15:00,144.96,145.0,144.74,144.82,9719.0,130.1433,130.1792,129.9458,130.0176,9719.0
2021-10-27 11:20:00,144.83,145.01,144.81,144.97,10369.0,130.0266,130.1882,130.0086,130.1522,10369.0
2021-10-27 11:25:00,144.96,145.04,144.78,144.87,24630.0,130.1433,130.2151,129.9817,130.0625,24630.0
2021-10-27 11:30:00,144.92,144.92,144.76,144.8,12468.0,130.1074,130.1074,129.9637,129.9996,12468.0
2021-10-27 11:35:00,144.77,144.87,144.76,144.87,14231.0,129.9727,130.0625,129.9637,130.0625,14231.0
2021-10-27 11:40:00,144.82,144.9,144.56,144.63,22228.0,130.0176,130.0894,129.7842,129.847,22228.0
2021-10-27 11:45:00,144.66,144.87,144.63,144.72,11197.0,129.8739,130.0625,129.847,129.9278,11197.0
2021-10-27 11:50:00,144.71,144.74,144.55,144.6,13503.0,129.9188,129.9458,129.7752,129.8201,13503.0
2021-10-27 11:55:00,144.62,144.68,144.31,144.36,8587.0,129.838,129.8919,129.5597,129.6046,8587.0
2021-10-27 12:00:00,144.35,144.35,144.07,144.1,15069.0,129.5956,129.5956,129.3442,129.3712,15069.0
2021-10-27 12:05:00,144.09,144.21,144.03,144.1,11015.0,129.3622,129.4699,129.3083,129.3712,11015.0
2021-10-27 12:10:00,144.13,144.15,144.05,144.12,8892.0,129.3981,129.4161,129.3263,129.3891,8892.0
2021-10-27 12:15:00,144.09,144.1,143.89,143.93,17242.0,129.3622,129.3712,129.1826,129.2186,17242.0
2021-10-27 12:20:00,143.92,143.93,143.83,143.88,9877.0,129.2096,129.2186,129.1288,129.1737,9877.0
2021-10-27 12:25:00,143.91,143.95,143.67,143.68,13811.0,129.2006,129.2365,128.9851,128.9941,13811.0
2021-10-27 12:30:00,143.64,143.73,143.56,143.63,12212.0,128.9582,129.039,128.8864,128.9492,12212.0
2021-10-27 12:35:00,143.63,143.66,143.45,143.45,8888.0,128.9492,128.9761,128.7876,128.7876,8888.0
2021-10-27 12:40:00,143.51,143.63,143.43,143.63,12130.0,128.8415,128.9492,128.7697,128.9492,12130.0
2021-10-27 12:45:00,143.63,143.69,143.5,143.56,16800.0,128.9492,129.0031,128.8325,128.8864,16800.0
2021-10-27 12:50:00,143.57,143.73,143.55,143.72,14648.0,128.8953,129.039,128.8774,129.03,14648.0
2021-10-27 12:55:00,143.72,143.75,143.61,143.71,12656.0,129.03,129.0569,128.9313,129.021,12656.0
2021-10-27 13:00:00,143.73,143.81,143.69,143.78,7890.0,129.039,129.1108,129.0031,129.0839,7890.0
2021-10-27 13:05:00,143.77,143.86,143.7,143.74,10227.0,129.0749,129.1557,129.0121,129.048,10227.0
2021-10-27 13:10:00,143.7,143.81,143.69,143.81,7852.0,129.0121,129.1108,129.0031,129.1108,7852.0
2021-10-27 13:15:00,143.77,143.83,143.69,143.69,7976.0,129.0749,129.1288,129.0031,129.0031,7976.0
2021-10-27 13:20:00,143.69,143.72,143.65,143.7,11583.0,129.0031,129.03,128.9672,129.0121,11583.0
2021-10-27 13:25:00,143.71,143.8,143.7,143.77,5803.0,129.021,129.1018,129.0121,129.0749,5803.0
2021-10-27 13:30:00,143.79,143.84,143.71,143.72,10060.0,129.0929,129.1377,129.021,129.03,10060.0
2021-10-27 13:35:00,143.73,143.96,143.66,143.96,22767.0,129.039,129.2455,128.9761,129.2455,22767.0
2021-10-27 13:40:00,143.92,144.0,143.81,144.0,8248.0,129.2096,129.2814,129.1108,129.2814,8248.0
2021-10-27 13:45:00,143.96,144.06,143.93,144.02,5915.0,129.2455,129.3353,129.2186,129.2994,5915.0
2021-10-27 13:50:00,143.97,143.97,143.72,143.83,18497.0,129.2545,129.2545,129.03,129.1288,18497.0
2021-10-27 13:55:00,143.81,143.94,143.81,143.87,6263.0,129.1108,129.2275,129.1108,129.1647,6263.0
2021-10-27 14:00:00,143.92,144.02,143.91,144.0,6936.0,129.2096,129.2994,129.2006,129.2814,6936.0
2021-10-27 14:05:00,144.0,144.08,143.95,144.08,9214.0,129.2814,129.3532,129.2365,129.3532,9214.0
2021-10-27 14:10:00,144.08,144.16,144.05,144.15,3944.0,129.3532,129.425,129.3263,129.4161,3944.0
2021-10-27 14:15:00,144.14,144.21,144.09,144.15,6760.0,129.4071,129.4699,129.3622,129.4161,6760.0
2021-10-27 14:20:00,144.15,144.28,144.15,144.17,7328.0,129.4161,129.5328,129.4161,129.434,7328.0
2021-10-27 14:25:00,144.18,144.23,144.14,144.14,5310.0,129.443,129.4879,129.4071,129.4071,5310.0
2021-10-27 14:30:00,144.15,144.17,144.08,144.1,7299.0,129.4161,129.434,129.3532,129.3712,7299.0
2021-10-27 14:35:00,144.1,144.11,143.98,143.99,15535.0,129.3712,129.3802,129.2634,129.2724,15535.0
2021-10-27 14:40:00,144.0,144.06,143.87,143.87,9721.0,129.2814,129.3353,129.1647,129.1647,9721.0
2021-10-27 14:45:00,143.87,144.01,143.78,144.0,16144.0,129.1647,129.2904,129.0839,129.2814,16144.0
2021-10-27 14:50:00,143.99,144.06,143.99,144.01,23655.0,129.2724,129.3353,129.2724,129.2904,23655.0
2021-10-27 14:55:00,144.0,144.1,144.0,144.04,10970.0,129.2814,129.3712,129.2814,129.3173,10970.0
2021-10-27 15:00:00,144.07,144.26,144.07,144.16,9259.0,129.3442,129.5148,129.3442,129.425,9259.0
2021-10-27 15:05:00,144.17,144.27,144.1,144.27,7266.0,129.434,129.5238,129.3712,129.5238,7266.0
2021-10-27 15:10:00,144.27,144.27,144.1,144.11,6298.0,129.5238,129.5238,129.3712,129.3802,6298.0
2021-10-27 15:15:00,144.13,144.2,143.95,143.95,5844.0,129.3981,129.461,129.2365,129.2365,5844.0
2021-10-27 15:20:00,143.91,144.02,143.83,143.97,11819.0,129.2006,129.2994,129.1288,129.2545,11819.0
2021-10-27 15:25:00,144.01,144.09,143.96,144.02,8753.0,129.2904,129.3622,129.2455,129.2994,8753.0
2021-10-27 15:30:00,144.02,144.04,143.9,144.04,16468.0,129.2994,129.3173,129.1916,129.3173,16468.0
2021-10-27 15:35:00,144.02,144.02,143.9,143.96,21949.0,129.2994,129.2994,129.1916,129.2455,21949.0
2021-10-27 15:40:00,143.93,143.96,143.79,143.94,30672.0,129.2186,129.2455,129.0929,129.2275,30672.0
2021-10-27 15:45:00,143.93,144.03,143.75,143.79,39840.0,129.2186,129.3083,129.0569,129.0929,39840.0
2021-10-27 15:50:00,143.8,143.89,143.74,143.76,50762.0,129.1018,129.1826,129.048,129.0659,50762.0
2021-10-27 15:55:00,143.77,143.96,143.72,143.86,110996.0,129.0749,129.2455,129.03,129.1557,110996.0
2021-10-28 09:30:00,144.53,145.18,144.22,144.59,81923.0,129.7572,130.3408,129.4789,129.8111,81923.0
2021-10-28 09:35:00,144.49,145.21,144.48,144.94,12167.0,129.7213,130.3677,129.7123,130.1253,12167.0
2021-10-28 09:40:00,144.9,145.06,144.84,144.89,15464.0,130.0894,130.233,130.0355,130.0804,15464.0
2021-10-28 09:45:00,144.9,145.37,144.9,145.15,11565.0,130.0894,130.5114,130.0894,130.3139,11565.0
2021-10-28 09:50:00,145.11,145.52,145.1,145.52,31279.0,130.2779,130.646,130.269,130.646,31279.0
2021-10-28 09:55:00,145.51,146.17,145.41,145.97,37297.0,130.6371,131.2296,130.5473,131.05,37297.0
2021-10-28 10:00:00,146.06,146.17,145.91,145.93,12361.0,131.1308,131.2296,130.9962,131.0141,12361.0
2021-10-28 10:05:00,145.91,146.28,145.91,146.27,39182.0,130.9962,131.3284,130.9962,131.3194,39182.0
2021-10-28 10:10:00,146.28,146.32,145.98,146.0,15578.0,131.3284,131.3643,131.059,131.077,15578.0
2021-10-28 10:15:00,145.95,146.14,145.88,145.88,6929.0,131.0321,131.2027,130.9692,130.9692,6929.0
2021-10-28 10:20:00,145.91,146.08,145.79,145.83,7232.0,130.9962,131.1488,130.8884,130.9243,7232.0
2021-10-28 10:25:00,145.68,145.73,145.53,145.6,7933.0,130.7897,130.8346,130.655,130.7179,7933.0
2021-10-28 10:30:00,145.63,145.68,145.5,145.66,3325.0,130.7448,130.7897,130.6281,130.7717,3325.0
2021-10-28 10:35:00,145.66,145.69,145.5,145.59,5529.0,130.7717,130.7987,130.6281,130.7089,5529.0
2021-10-28 10:40:00,145.56,145.72,145.5,145.71,5813.0,130.6819,130.8256,130.6281,130.8166,5813.0
2021-10-28 10:45:00,145.63,145.99,145.62,145.81,9720.0,130.7448,131.068,130.7358,130.9064,9720.0
2021-10-28 10:50:00,145.86,145.86,145.64,145.69,3409.0,130.9513,130.9513,130.7538,130.7987,3409.0
2021-10-28 10:55:00,145.81,145.83,145.36,145.37,10925.0,130.9064,130.9243,130.5024,130.5114,10925.0
2021-10-28 11:00:00,145.38,145.43,145.28,145.37,5006.0,130.5203,130.5652,130.4306,130.5114,5006.0
2021-10-28 11:05:00,145.29,145.38,145.26,145.38,4047.0,130.4395,130.5203,130.4126,130.5203,4047.0
2021-10-28 11:10:00,145.38,145.42,145.25,145.26,3228.0,130.5203,130.5563,130.4036,130.4126,3228.0
2021-10-28 11:15:00,145.23,145.36,145.18,145.22,5146.0,130.3857,130.5024,130.3408,130.3767,5146.0
2021-10-28 11:20:00,145.2,145.28,145.13,145.15,12219.0,130.3587,130.4306,130.2959,130.3139,12219.0
2021-10-28 11:25:00,145.21,145.35,145.05,145.06,4287.0,130.3677,130.4934,130.2241,130.233,4287.0
2021-10-28 11:30:00,145.02,145.05,144.96,145.02,3170.0,130.1971,130.2241,130.1433,130.1971,3170.0
2021-10-28 11:35:00,145.05,145.19,144.97,144.97,5616.0,130.2241,130.3498,130.1522,130.1522,5616.0
2021-10-28 11:40:00,144.95,145.02,144.83,144.83,4661.0,130.1343,130.1971,130.0266,130.0266,4661.0
2021-10-28 11:45:00,144.81,144.81,144.47,144.47,3612.0,130.0086,130.0086,129.7034,129.7034,3612.0
2021-10-28 11:50:00,144.46,144.68,144.46,144.59,4515.0,129.6944,129.8919,129.6944,129.8111,4515.0
2021-10-28 11:55:00,144.62,144.76,144.61,144.61,5309.0,129.838,129.9637,129.829,129.829,5309.0
2021-10-28 12:00:00,144.58,144.71,144.55,144.71,17663.0,129.8021,129.9188,129.7752,129.9188,17663.0
2021-10-28 12:05:00,144.72,144.91,144.69,144.89,6314.0,129.9278,130.0984,129.9009,130.0804,6314.0
2021-10-28 12:10:00,144.86,144.95,144.86,144.94,5557.0,130.0535,130.1343,130.0535,130.1253,5557.0
2021-10-28 12:15:00,144.95,145.03,144.86,145.03,5099.0,130.1343,130.2061,130.0535,130.2061,5099.0
2021-10-28 12:20:00,145.02,145.08,144.95,145.05,4683.0,130.1971,130.251,130.1343,130.2241,4683.0
2021-10-28 12:25:00,145.01,145.11,144.99,145.05,4025.0,130.1882,130.2779,130.1702,130.2241,4025.0
2021-10-28 12:30:00,145.06,145.11,144.95,145.02,5959.0,130.233,130.2779,130.1343,130.1971,5959.0
2021-10-28 12:35:00,144.99,145.11,144.97,145.07,4617.0,130.1702,130.2779,130.1522,130.242,4617.0
2021-10-28 12:40:00,145.11,145.11,144.97,145.1,4062.0,130.2779,130.2779,130.1522,130.269,4062.0
2021-10-28 12:45:00,145.08,145.11,145.01,145.06,3144.0,130.251,130.2779,130.1882,130.233,3144.0
2021-10-28 12:50:00,145.06,145.08,144.93,144.99,9903.0,130.233,130.251,130.1163,130.1702,9903.0
2021-10-28 12:55:00,144.98,145.08,144.86,144.89,14574.0,130.1612,130.251,130.0535,130.0804,14574.0
2021-10-28 13:00:00,144.97,145.0,144.88,144.94,3069.0,130.1522,130.1792,130.0714,130.1253,3069.0
2021-10-28 13:05:00,144.92,144.96,144.87,144.87,3295.0,130.1074,130.1433,130.0625,130.0625,3295.0
2021-10-28 13:10:00,144.85,144.93,144.84,144.9,3147.0,130.0445,130.1163,130.0355,130.0894,3147.0
2021-10-28 13:15:00,144.86,144.94,144.82,144.9,3973.0,130.0535,130.1253,130.0176,130.0894,3973.0
2021-10-28 13:20:00,144.88,144.89,144.74,144.75,2022.0,130.0714,130.0804,129.9458,129.9547,2022.0
2021-10-28 13:25:00,144.73,145.0,144.73,144.99,7524.0,129.9368,130.1792,129.9368,130.1702,7524.0
2021-10-28 13:30:00,144.98,145.04,144.95,144.98,3824.0,130.1612,130.2151,130.1343,130.1612,3824.0
2021-10-28 13:35:00,144.95,145.07,144.9,145.07,9950.0,130.1343,130.242,130.0894,130.242,9950.0
2021-10-28 13:40:00,145.11,145.22,145.06,145.17,5255.0,130.2779,130.3767,130.233,130.3318,5255.0
2021-10-28 13:45:00,145.13,145.18,145.04,145.17,4610.0,130.2959,130.3408,130.2151,130.3318,4610.0
2021-10-28 13:50:00,145.15,145.17,145.05,145.06,5621.0,130.3139,130.3318,130.2241,130.233,5621.0
2021-10-28 13:55:00,145.09,145.13,144.96,145.01,3078.0,130.26,130.2959,130.1433,130.1882,3078.0
2021-10-28 14:00:00,145.02,145.04,144.87,144.9,5253.0,130.1971,130.2151,130.0625,130.0894,5253.0
2021-10-28 14:05:00,144.9,145.0,144.85,144.86,5024.0,130.0894,130.1792,130.0445,130.0535,5024.0
2021-10-28 14:10:00,144.89,144.92,144.83,144.89,2400.0,130.0804,130.1074,130.0266,130.0804,2400.0
2021-10-28 14:15:00,144.89,144.94,144.84,144.94,7008.0,130.0804,130.1253,130.0355,130.1253,7008.0
2021-10-28 14:20:00,144.91,144.97,144.87,144.9,4295.0,130.0984,130.1522,130.0625,130.0894,4295.0
2021-10-28 14:25:00,144.87,144.95,144.83,144.89,6148.0,130.0625,130.1343,130.0266,130.0804,6148.0
2021-10-28 14:30:00,144.85,145.2,144.85,145.15,8845.0,130.0445,130.3587,130.0445,130.3139,8845.0
2021-10-28 14:35:00,145.18,145.3,145.18,145.24,2156.0,130.3408,130.4485,130.3408,130.3947,2156.0
2021-10-28 14:40:00,145.28,145.45,145.28,145.44,4429.0,130.4306,130.5832,130.4306,130.5742,4429.0
2021-10-28 14:45:00,145.45,145.58,145.38,145.53,10519.0,130.5832,130.6999,130.5203,130.655,10519.0
2021-10-28 14:50:00,145.53,145.65,145.5,145.61,5729.0,130.655,130.7627,130.6281,130.7268,5729.0
2021-10-28 14:55:00,145.61,145.71,145.59,145.71,5889.0,130.7268,130.8166,130.7089,130.8166,5889.0
2021-10-28 15:00:00,145.71,145.81,145.69,145.7,6560.0,130.8166,130.9064,130.7987,130.8076,6560.0
2021-10-28 15:05:00,145.69,145.71,145.59,145.66,5320.0,130.7987,130.8166,130.7089,130.7717,5320.0
2021-10-28 15:10:00,145.61,145.65,145.58,145.59,5219.0,130.7268,130.7627,130.6999,130.7089,5219.0
2021-10-28 15:15:00,145.56,145.68,145.5,145.65,6011.0,130.6819,130.7897,130.6281,130.7627,6011.0
2021-10-28 15:20:00,145.65,145.69,145.43,145.47,6613.0,130.7627,130.7987,130.5652,130.6011,6613.0
2021-10-28 15:25:00,145.43,145.43,145.25,145.38,9121.0,130.5652,130.5652,130.4036,130.5203,9121.0
2021-10-28 15:30:00,145.36,145.4,145.25,145.36,11955.0,130.5024,130.5383,130.4036,130.5024,11955.0
2021-10-28 15:35:00,145.35,145.75,145.35,145.69,14642.0,130.4934,130.8525,130.4934,130.7987,14642.0
2021-10-28 15:40:00,145.67,146.02,145.67,145.96,23208.0,130.7807,131.0949,130.7807,131.0411,23208.0
2021-10-28 15:45:00,145.97,146.17,145.86,146.17,26258.0,131.05,131.2296,130.9513,131.2296,26258.0
2021-10-28 15:50:00,146.2,146.58,146.2,146.54,70639.0,131.2565,131.5977,131.2565,131.5618,70639.0
2021-10-28 15:55:00,146.52,146.74,146.45,146.66,165897.0,131.5438,131.7413,131.481,131.6695,165897.0
2021-10-29 09:30:00,145.98,146.26,144.97,145.74,35401.0,131.059,131.3104,130.1522,130.8435,35401.0
2021-10-29 09:35:00,145.75,145.83,145.45,145.64,8657.0,130.8525,130.9243,130.5832,130.7538,8657.0
2021-10-29 09:40:00,145.61,145.78,145.45,145.59,7708.0,130.7268,130.8795,130.5832,130.7089,7708.0
2021-10-29 09:45:00,145.53,145.96,145.5,145.96,7876.0,130.655,131.0411,130.6281,131.0411,7876.0
2021-10-29 09:50:00,146.11,146.17,145.93,146.09,4492.0,131.1757,131.2296,131.0141,131.1578,4492.0
2021-10-29 09:55:00,146.26,146.35,146.08,146.25,8397.0,131.3104,131.3912,131.1488,131.3014,8397.0
2021-10-29 10:00:00,146.25,146.55,146.25,146.35,8040.0,131.3014,131.5708,131.3014,131.3912,8040.0
2021-10-29 10:05:00,146.3,146.54,146.18,146.46,16576.0,131.3463,131.5618,131.2386,131.49,16576.0
2021-10-29 10:10:00,146.45,146.61,146.28,146.28,9072.0,131.481,131.6246,131.3284,131.3284,9072.0
2021-10-29 10:15:00,146.29,146.5,146.13,146.28,8303.0,131.3373,131.5259,131.1937,131.3284,8303.0
2021-10-29 10:20:00,146.21,146.41,146.04,146.12,15033.0,131.2655,131.4451,131.1129,131.1847,15033.0
2021-10-29 10:25:00,146.14,146.16,145.79,145.94,8630.0,131.2027,131.2206,130.8884,131.0231,8630.0
2021-10-29 10:30:00,145.91,145.91,145.6,145.67,7899.0,130.9962,130.9962,130.7179,130.7807,7899.0
2021-10-29 10:35:00,145.72,145.84,145.6,145.75,4809.0,130.8256,130.9333,130.7179,130.8525,4809.0
2021-10-29 10:40:00,145.7,145.7,145.5,145.7,7557.0,130.8076,130.8076,130.6281,130.8076,7557.0
2021-10-29 10:45:00,145.68,145.68,145.49,145.56,6385.0,130.7897,130.7897,130.6191,130.6819,6385.0
2021-10-29 10:50:00,145.56,145.68,145.48,145.63,4695.0,130.6819,130.7897,130.6101,130.7448,4695.0
2021-10-29 10:55:00,145.65,145.88,145.63,145.88,5636.0,130.7627,130.9692,130.7448,130.9692,5636.0
2021-10-29 11:00:00,145.86,145.87,145.75,145.8,6284.0,130.9513,130.9603,130.8525,130.8974,6284.0
2021-10-29 11:05:00,145.8,145.81,145.5,145.55,5862.0,130.8974,130.9064,130.6281,130.673,5862.0
2021-10-29 11:10:00,145.57,145.72,145.56,145.62,8320.0,130.6909,130.8256,130.6819,130.7358,8320.0
2021-10-29 11:15:00,145.65,145.69,145.47,145.47,6798.0,130.7627,130.7987,130.6011,130.6011,6798.0
2021-10-29 11:20:00,145.46,145.48,145.34,145.41,6860.0,130.5922,130.6101,130.4844,130.5473,6860.0
2021-10-29 11:25:00,145.44,145.46,145.25,145.34,21147.0,130.5742,130.5922,130.4036,130.4844,21147.0
2021-10-29 11:30:00,145.41,145.8,145.41,145.72,10624.0,130.5473,130.8974,130.5473,130.8256,10624.0
2021-10-29 11:35:00,145.67,145.73,145.55,145.55,14025.0,130.7807,130.8346,130.673,130.673,14025.0
2021-10-29 11:40:00,145.54,145.6,145.49,145.53,4017.0,130.664,130.7179,130.6191,130.655,4017.0
2021-10-29 11:45:00,145.6,145.64,145.52,145.56,5111.0,130.7179,130.7538,130.646,130.6819,5111.0
2021-10-29 11:50:00,145.56,145.58,145.46,145.49,5409.0,130.6819,130.6999,130.5922,130.6191,5409.0
2021-10-29 11:55:00,145.51,145.68,145.51,145.65,7119.0,130.6371,130.7897,130.6371,130.7627,7119.0
2021-10-29 12:00:00,145.63,145.63,145.49,145.49,7339.0,130.7448,130.7448,130.6191,130.6191,7339.0
2021-10-29 12:05:00,145.51,145.68,145.51,145.65,7324.0,130.6371,130.7897,130.6371,130.7627,7324.0
2021-10-29 12:10:00,145.68,145.87,145.68,145.79,6435.0,130.7897,130.9603,130.7897,130.8884,6435.0
2021-10-29 12:15:00,145.78,145.8,145.64,145.64,5815.0,130.8795,130.8974,130.7538,130.7538,5815.0
2021-10-29 12:20:00,145.62,145.78,145.58,145.71,10279.0,130.7358,130.8795,130.6999,130.8166,10279.0
2021-10-29 12:25:00,145.68,145.81,145.65,145.71,5939.0,130.7897,130.9064,130.7627,130.8166,5939.0
2021-10-29 12:30:00,145.72,145.72,145.48,145.48,6778.0,130.8256,130.8256,130.6101,130.6101,6778.0
2021-10-29 12:35:00,145.48,145.55,145.37,145.45,7540.0,130.6101,130.673,130.5114,130.5832,7540.0
2021-10-29 12:40:00,145.5,145.75,145.5,145.75,6462.0,130.6281,130.8525,130.6281,130.8525,6462.0
2021-10-29 12:45:00,145.8,145.82,145.68,145.78,7619.0,130.8974,130.9154,130.7897,130.8795,7619.0
2021-10-29 12:50:00,145.79,145.79,145.6,145.7,13384.0,130.8884,130.8884,130.7179,130.8076,13384.0
2021-10-29 12:55:00,145.72,145.75,145.64,145.69,4522.0,130.8256,130.8525,130.7538,130.7987,4522.0
2021-10-29 13:00:00,145.69,145.81,145.66,145.66,7307.0,130.7987,130.9064,130.7717,130.7717,7307.0
2021-10-29 13:05:00,145.69,145.82,145.68,145.81,2808.0,130.7987,130.9154,130.7897,130.9064,2808.0
2021-10-29 13:10:00,145.79,145.8,145.69,145.7,5721.0,130.8884,130.8974,130.7987,130.8076,5721.0
2021-10-29 13:15:00,145.74,145.84,145.67,145.84,5443.0,130.8435,130.9333,130.7807,130.9333,5443.0
2021-10-29 13:20:00,145.81,145.91,145.81,145.81,5184.0,130.9064,130.9962,130.9064,130.9064,5184.0
2021-10-29 13:25:00,145.8,145.85,145.69,145.7,9999.0,130.8974,130.9423,130.7987,130.8076,9999.0
2021-10-29 13:30:00,145.66,145.78,145.62,145.78,12188.0,130.7717,130.8795,130.7358,130.8795,12188.0
2021-10-29 13:35:00,145.78,145.79,145.7,145.73,6965.0,130.8795,130.8884,130.8076,130.8346,6965.0
2021-10-29 13:40:00,145.7,145.75,145.62,145.62,5275.0,130.8076,130.8525,130.7358,130.7358,5275.0
2021-10-29 13:45:00,145.63,145.71,145.58,145.58,5508.0,130.7448,130.8166,130.6999,130.6999,5508.0
2021-10-29 13:50:00,145.63,145.77,145.57,145.77,9134.0,130.7448,130.8705,130.6909,130.8705,9134.0
2021-10-29 13:55:00,145.75,145.78,145.67,145.67,3603.0,130.8525,130.8795,130.7807,130.7807,3603.0
2021-10-29 14:00:00,145.71,145.71,145.6,145.65,7033.0,130.8166,130.8166,130.7179,130.7627,7033.0
2021-10-29 14:05:00,145.65,145.73,145.6,145.61,10031.0,130.7627,130.8346,130.7179,130.7268,10031.0
2021-10-29 14:10:00,145.62,145.71,145.57,145.57,9763.0,130.7358,130.8166,130.6909,130.6909,9763.0
2021-10-29 14:15:00,145.56,145.69,145.5,145.54,22012.0,130.6819,130.7987,130.6281,130.664,22012.0
2021-10-29 14:20:00,145.55,145.62,145.5,145.55,7726.0,130.673,130.7358,130.6281,130.673,7726.0
2021-10-29 14:25:00,145.58,145.64,145.47,145.47,12313.0,130.6999,130.7538,130.6011,130.6011,12313.0
2021-10-29 14:30:00,145.43,145.55,145.41,145.52,12695.0,130.5652,130.673,130.5473,130.646,12695.0
2021-10-29 14:35:00,145.52,145.53,145.41,145.42,14232.0,130.646,130.655,130.5473,130.5563,14232.0
2021-10-29 14:40:00,145.44,145.47,145.4,145.43,14426.0,130.5742,130.6011,130.5383,130.5652,14426.0
2021-10-29 14:45:00,145.45,145.55,145.45,145.49,20910.0,130.5832,130.673,130.5832,130.6191,20910.0
2021-10-29 14:50:00,145.5,145.55,145.45,145.46,14723.0,130.6281,130.673,130.5832,130.5922,14723.0
2021-10-29 14:55:00,145.46,145.48,145.32,145.36,11227.0,130.5922,130.6101,130.4665,130.5024,11227.0
2021-10-29 15:00:00,145.35,145.35,145.23,145.26,12470.0,130.4934,130.4934,130.3857,130.4126,12470.0
2021-10-29 15:05:00,145.26,145.41,145.18,145.28,22533.0,130.4126,130.5473,130.3408,130.4306,22533.0
2021-10-29 15:10:00,145.27,145.27,145.08,145.08,11198.0,130.4216,130.4216,130.251,130.251,11198.0
2021-10-29 15:15:00,145.08,145.08,144.62,144.81,19578.0,130.251,130.251,129.838,130.0086,19578.0
2021-10-29 15:20:00,144.85,145.2,144.83,145.09,44670.0,130.0445,130.3587,130.0266,130.26,44670.0
2021-10-29 15:25:00,145.09,145.17,145.04,145.12,16775.0,130.26,130.3318,130.2151,130.2869,16775.0
2021-10-29 15:30:00,145.11,145.11,144.83,144.95,25897.0,130.2779,130.2779,130.0266,130.1343,25897.0
2021-10-29 15:35:00,144.95,145.01,144.85,144.97,36573.0,130.1343,130.1882,130.0445,130.1522,36573.0
2021-10-29 15:40:00,144.97,145.15,144.95,145.13,48825.0,130.1522,130.3139,130.1343,130.2959,48825.0
2021-10-29 15:45:00,145.1,145.41,145.1,145.34,42599.0,130.269,130.5473,130.269,130.4844,42599.0
2021-10-29 15:50:00,145.34,145.51,145.06,145.45,62781.0,130.4844,130.6371,130.233,130.5832,62781.0
2021-10-29 15:55:00,145.41,145.7,144.7,144.86,431949.0,130.5473,130.8076,129.9098,130.0535,431949.0
2021-11-01 09:30:00,145.3,145.64,144.96,145.05,26437.0,130.4485,130.7538,130.1433,130.2241,26437.0
2021-11-01 09:35:00,145.08,145.08,144.45,144.48,9479.0,130.251,130.251,129.6854,129.7123,9479.0
2021-11-01 09:40:00,144.53,144.9,144.48,144.54,8272.0,129.7572,130.0894,129.7123,129.7662,8272.0
2021-11-01 09:45:00,144.41,144.57,144.23,144.23,9172.0,129.6495,129.7931,129.4879,129.4879,9172.0
2021-11-01 09:50:00,144.08,144.22,143.75,144.06,23578.0,129.3532,129.4789,129.0569,129.3353,23578.0
2021-11-01 09:55:00,144.04,144.05,143.57,143.6,12222.0,129.3173,129.3263,128.8953,128.9223,12222.0
2021-11-01 10:00:00,143.59,143.59,142.69,142.77,19202.0,128.9133,128.9133,128.1053,128.1771,19202.0
2021-11-01 10:05:00,142.76,143.1,142.41,142.97,24955.0,128.1681,128.4734,127.8539,128.3567,24955.0
2021-11-01 10:10:00,142.92,142.92,142.58,142.58,18676.0,128.3118,128.3118,128.0065,128.0065,18676.0
2021-11-01 10:15:00,142.61,143.01,142.6,143.0,18690.0,128.0335,128.3926,128.0245,128.3836,18690.0
2021-11-01 10:20:00,142.98,143.28,142.58,142.74,32328.0,128.3657,128.635,128.0065,128.1502,32328.0
2021-11-01 10:25:00,142.83,143.1,142.75,142.89,10227.0,128.231,128.4734,128.1592,128.2849,10227.0
2021-11-01 10:30:00,142.86,142.86,142.28,142.34,7693.0,128.2579,128.2579,127.7372,127.7911,7693.0
2021-11-01 10:35:00,142.28,142.34,142.0,142.23,14458.0,127.7372,127.7911,127.4858,127.6923,14458.0
2021-11-01 10:40:00,142.22,142.64,142.21,142.64,8527.0,127.6833,128.0604,127.6744,128.0604,8527.0
2021-11-01 10:45:00,142.68,142.83,142.68,142.74,5974.0,128.0963,128.231,128.0963,128.1502,5974.0
2021-11-01 10:50:00,142.74,142.8,142.35,142.38,11842.0,128.1502,128.2041,127.8,127.827,11842.0
2021-11-01 10:55:00,142.41,142.45,142.13,142.19,13628.0,127.8539,127.8898,127.6025,127.6564,13628.0
2021-11-01 11:00:00,142.17,142.66,142.16,142.62,15947.0,127.6384,128.0784,127.6295,128.0424,15947.0
2021-11-01 11:05:00,142.63,142.63,142.42,142.56,10672.0,128.0514,128.0514,127.8629,127.9886,10672.0
2021-11-01 11:10:00,142.59,142.91,142.59,142.91,8874.0,128.0155,128.3028,128.0155,128.3028,8874.0
2021-11-01 11:15:00,142.92,143.05,142.88,142.99,8162.0,128.3118,128.4285,128.2759,128.3746,8162.0
2021-11-01 11:20:00,143.0,143.19,142.95,143.18,9791.0,128.3836,128.5542,128.3387,128.5452,9791.0
2021-11-01 11:25:00,143.2,143.36,143.09,143.17,13419.0,128.5632,128.7068,128.4644,128.5362,13419.0
2021-11-01 11:30:00,143.19,143.41,143.19,143.41,7822.0,128.5542,128.7517,128.5542,128.7517,7822.0
2021-11-01 11:35:00,143.41,143.58,143.4,143.46,13050.0,128.7517,128.9043,128.7427,128.7966,13050.0
2021-11-01 11:40:00,143.51,143.62,143.42,143.62,8250.0,128.8415,128.9402,128.7607,128.9402,8250.0
2021-11-01 11:45:00,143.58,143.62,143.38,143.38,8880.0,128.9043,128.9402,128.7248,128.7248,8880.0
2021-11-01 11:50:00,143.38,143.4,143.2,143.35,8398.0,128.7248,128.7427,128.5632,128.6978,8398.0
2021-11-01 11:55:00,143.34,143.39,143.21,143.36,8638.0,128.6889,128.7337,128.5721,128.7068,8638.0
2021-11-01 12:00:00,143.41,143.46,143.32,143.35,5535.0,128.7517,128.7966,128.6709,128.6978,5535.0
2021-11-01 12:05:00,143.36,143.37,143.22,143.29,5358.0,128.7068,128.7158,128.5811,128.644,5358.0
2021-11-01 12:10:00,143.3,143.49,143.3,143.44,7078.0,128.6529,128.8235,128.6529,128.7786,7078.0
2021-11-01 12:15:00,143.46,143.61,143.46,143.59,4987.0,128.7966,128.9313,128.7966,128.9133,4987.0
2021-11-01 12:20:00,143.65,143.71,143.64,143.66,3942.0,128.9672,129.021,128.9582,128.9761,3942.0
2021-11-01 12:25:00,143.71,143.81,143.69,143.74,9490.0,129.021,129.1108,129.0031,129.048,9490.0
2021-11-01 12:30:00,143.76,143.96,143.76,143.96,8465.0,129.0659,129.2455,129.0659,129.2455,8465.0
2021-11-01 12:35:00,143.92,144.05,143.83,144.02,4316.0,129.2096,129.3263,129.1288,129.2994,4316.0
2021-11-01 12:40:00,143.98,144.13,143.96,143.97,5365.0,129.2634,129.3981,129.2455,129.2545,5365.0
2021-11-01 12:45:00,143.97,144.12,143.84,144.08,11300.0,129.2545,129.3891,129.1377,129.3532,11300.0
2021-11-01 12:50:00,144.06,144.18,144.03,144.12,4742.0,129.3353,129.443,129.3083,129.3891,4742.0
2021-11-01 12:55:00,144.14,144.15,144.04,144.05,9381.0,129.4071,129.4161,129.3173,129.3263,9381.0
2021-11-01 13:00:00,144.07,144.07,143.81,143.82,6015.0,129.3442,129.3442,129.1108,129.1198,6015.0
2021-11-01 13:05:00,143.86,144.0,143.86,143.97,4502.0,129.1557,129.2814,129.1557,129.2545,4502.0
2021-11-01 13:10:00,143.97,144.0,143.91,143.97,5215.0,129.2545,129.2814,129.2006,129.2545,5215.0
2021-11-01 13:15:00,143.97,144.23,143.97,144.22,19672.0,129.2545,129.4879,129.2545,129.4789,19672.0
2021-11-01 13:20:00,144.25,144.25,144.08,144.08,8873.0,129.5058,129.5058,129.3532,129.3532,8873.0
2021-11-01 13:25:00,144.13,144.17,144.07,144.13,12102.0,129.3981,129.434,129.3442,129.3981,12102.0
2021-11-01 13:30:00,144.14,144.27,144.07,144.25,14667.0,129.4071,129.5238,129.3442,129.5058,14667.0
2021-11-01 13:35:00,144.22,144.23,144.05,144.09,9591.0,129.4789,129.4879,129.3263,129.3622,9591.0
2021-11-01 13:40:00,144.08,144.11,143.92,143.92,12912.0,129.3532,129.3802,129.2096,129.2096,12912.0
2021-11-01 13:45:00,143.95,144.04,143.92,144.04,10672.0,129.2365,129.3173,129.2096,129.3173,10672.0
2021-11-01 13:50:00,144.09,144.1,143.96,144.01,3752.0,129.3622,129.3712,129.2455,129.2904,3752.0
2021-11-01 13:55:00,144.0,144.06,143.96,143.99,3286.0,129.2814,129.3353,129.2455,129.2724,3286.0
2021-11-01 14:00:00,143.98,144.05,143.95,144.03,4194.0,129.2634,129.3263,129.2365,129.3083,4194.0
2021-11-01 14:05:00,144.05,144.11,143.98,144.09,4398.0,129.3263,129.3802,129.2634,129.3622,4398.0
2021-11-01 14:10:00,144.11,144.13,144.02,144.06,5918.0,129.3802,129.3981,129.2994,129.3353,5918.0
2021-11-01 14:15:00,144.06,144.13,143.97,144.0,7056.0,129.3353,129.3981,129.2545,129.2814,7056.0
2021-11-01 14:20:00,144.04,144.1,144.01,144.06,6094.0,129.3173,129.3712,129.2904,129.3353,6094.0
2021-11-01 14:25:00,144.05,144.06,143.82,143.83,11650.0,129.3263,129.3353,129.1198,129.1288,11650.0
2021-11-01 14:30:00,143.82,144.26,143.82,144.26,8431.0,129.1198,129.5148,129.1198,129.5148,8431.0
2021-11-01 14:35:00,144.3,144.38,144.27,144.28,6672.0,129.5507,129.6226,129.5238,129.5328,6672.0
2021-11-01 14:40:00,144.27,144.44,144.25,144.36,6965.0,129.5238,129.6764,129.5058,129.6046,6965.0
2021-11-01 14:45:00,144.38,144.46,144.35,144.46,7284.0,129.6226,129.6944,129.5956,129.6944,7284.0
2021-11-01 14:50:00,144.43,144.46,144.23,144.34,23541.0,129.6674,129.6944,129.4879,129.5866,23541.0
2021-11-01 14:55:00,144.37,144.57,144.37,144.5,4872.0,129.6136,129.7931,129.6136,129.7303,4872.0
2021-11-01 15:00:00,144.51,144.65,144.48,144.65,7988.0,129.7393,129.865,129.7123,129.865,7988.0
2021-11-01 15:05:00,144.66,144.78,144.58,144.76,9749.0,129.8739,129.9817,129.8021,129.9637,9749.0
2021-11-01 15:10:00,144.78,144.88,144.69,144.87,7471.0,129.9817,130.0714,129.9009,130.0625,7471.0
2021-11-01 15:15:00,144.89,144.91,144.65,144.76,13335.0,130.0804,130.0984,129.865,129.9637,13335.0
2021-11-01 15:20:00,144.72,144.82,144.61,144.78,6728.0,129.9278,130.0176,129.829,129.9817,6728.0
2021-11-01 15:25:00,144.8,144.8,144.61,144.66,11886.0,129.9996,129.9996,129.829,129.8739,11886.0
2021-11-01 15:30:00,144.63,144.86,144.55,144.73,17136.0,129.847,130.0535,129.7752,129.9368,17136.0
2021-11-01 15:35:00,144.76,144.9,144.76,144.77,12581.0,129.9637,130.0894,129.9637,129.9727,12581.0
2021-11-01 15:40:00,144.75,145.0,144.67,144.95,14631.0,129.9547,130.1792,129.8829,130.1343,14631.0
2021-11-01 15:45:00,144.98,145.06,144.93,144.98,16088.0,130.1612,130.233,130.1163,130.1612,16088.0
2021-11-01 15:50:00,145.0,145.36,144.98,145.29,30712.0,130.1792,130.5024,130.1612,130.4395,30712.0
2021-11-01 15:55:00,145.29,145.29,144.68,144.74,125720.0,130.4395,130.4395,129.8919,129.9458,125720.0
2021-11-02 09:30:00,145.16,145.69,145.0,145.0,29207.0,130.3228,130.7987,130.1792,130.1792,29207.0
2021-11-02 09:35:00,145.06,145.53,145.06,145.53,6784.0,130.233,130.655,130.233,130.655,6784.0
2021-11-02 09:40:00,145.62,145.63,145.21,145.44,17228.0,130.7358,130.7448,130.3677,130.5742,17228.0
2021-11-02 09:45:00,145.46,145.52,145.09,145.09,11310.0,130.5922,130.646,130.26,130.26,11310.0
2021-11-02 09:50:00,145.0,145.0,144.69,144.93,8060.0,130.1792,130.1792,129.9009,130.1163,8060.0
2021-11-02 09:55:00,145.15,145.24,144.86,145.23,11137.0,130.3139,130.3947,130.0535,130.3857,11137.0
2021-11-02 10:00:00,145.18,145.26,144.74,144.82,4662.0,130.3408,130.4126,129.9458,130.0176,4662.0
2021-11-02 10:05:00,144.86,145.14,144.6,144.89,8718.0,130.0535,130.3049,129.8201,130.0804,8718.0
2021-11-02 10:10:00,144.9,144.92,144.56,144.77,6418.0,130.0894,130.1074,129.7842,129.9727,6418.0
2021-11-02 10:15:00,144.93,145.03,144.73,144.73,8636.0,130.1163,130.2061,129.9368,129.9368,8636.0
2021-11-02 10:20:00,144.63,144.66,144.36,144.64,18553.0,129.847,129.8739,129.6046,129.856,18553.0
2021-11-02 10:25:00,144.7,144.77,144.51,144.77,6810.0,129.9098,129.9727,129.7393,129.9727,6810.0
2021-11-02 10:30:00,144.83,145.01,144.72,144.97,14861.0,130.0266,130.1882,129.9278,130.1522,14861.0
2021-11-02 10:35:00,145.03,145.41,145.03,145.23,5352.0,130.2061,130.5473,130.2061,130.3857,5352.0
2021-11-02 10:40:00,145.22,145.22,145.05,145.07,1750.0,130.3767,130.3767,130.2241,130.242,1750.0
2021-11-02 10:45:00,145.11,145.11,144.97,145.05,3488.0,130.2779,130.2779,130.1522,130.2241,3488.0
2021-11-02 10:50:00,145.12,145.16,144.93,144.95,4864.0,130.2869,130.3228,130.1163,130.1343,4864.0
2021-11-02 10:55:00,144.88,145.4,144.88,145.28,12464.0,130.0714,130.5383,130.0714,130.4306,12464.0
2021-11-02 11:00:00,145.33,145.59,145.33,145.59,6891.0,130.4755,130.7089,130.4755,130.7089,6891.0
2021-11-02 11:05:00,145.58,145.6,145.45,145.48,3017.0,130.6999,130.7179,130.5832,130.6101,3017.0
2021-11-02 11:10:00,145.49,145.56,145.4,145.4,5038.0,130.6191,130.6819,130.5383,130.5383,5038.0
2021-11-02 11:15:00,145.39,145.62,145.35,145.62,5734.0,130.5293,130.7358,130.4934,130.7358,5734.0
2021-11-02 11:20:00,145.61,145.72,145.55,145.7,3799.0,130.7268,130.8256,130.673,130.8076,3799.0
2021-11-02 11:25:00,145.69,145.72,145.56,145.59,3210.0,130.7987,130.8256,130.6819,130.7089,3210.0
2021-11-02 11:30:00,145.59,145.61,145.51,145.61,2811.0,130.7089,130.7268,130.6371,130.7268,2811.0
2021-11-02 11:35:00,145.61,145.72,145.59,145.61,4478.0,130.7268,130.8256,130.7089,130.7268,4478.0
2021-11-02 11:40:00,145.57,145.75,145.57,145.61,4464.0,130.6909,130.8525,130.6909,130.7268,4464.0
2021-11-02 11:45:00,145.61,145.8,145.61,145.75,4029.0,130.7268,130.8974,130.7268,130.8525,4029.0
2021-11-02 11:50:00,145.8,145.82,145.62,145.63,2865.0,130.8974,130.9154,130.7358,130.7448,2865.0
2021-11-02 11:55:00,145.65,145.73,145.6,145.7,4708.0,130.7627,130.8346,130.7179,130.8076,4708.0
2021-11-02 12:00:00,145.65,145.72,145.61,145.67,3892.0,130.7627,130.8256,130.7268,130.7807,3892.0
2021-11-02 12:05:00,145.63,145.64,145.47,145.56,4357.0,130.7448,130.7538,130.6011,130.6819,4357.0
2021-11-02 12:10:00,145.55,145.58,145.4,145.54,2655.0,130.673,130.6999,130.5383,130.664,2655.0
2021-11-02 12:15:00,145.55,145.56,145.51,145.51,3040.0,130.673,130.6819,130.6371,130.6371,3040.0
2021-11-02 12:20:00,145.52,145.54,145.41,145.41,2599.0,130.646,130.664,130.5473,130.5473,2599.0
2021-11-02 12:25:00,145.44,145.45,145.34,145.38,5993.0,130.5742,130.5832,130.4844,130.5203,5993.0
2021-11-02 12:30:00,145.35,145.49,145.35,145.47,3409.0,130.4934,130.6191,130.4934,130.6011,3409.0
2021-11-02 12:35:00,145.47,145.65,145.47,145.56,10002.0,130.6011,130.7627,130.6011,130.6819,10002.0
2021-11-02 12:40:00,145.56,145.6,145.38,145.46,4876.0,130.6819,130.7179,130.5203,130.5922,4876.0
2021-11-02 12:45:00,145.49,145.64,145.45,145.64,7646.0,130.6191,130.7538,130.5832,130.7538,7646.0
2021-11-02 12:50:00,145.63,145.63,145.53,145.56,2632.0,130.7448,130.7448,130.655,130.6819,2632.0
2021-11-02 12:55:00,145.57,145.6,145.51,145.59,5141.0,130.6909,130.7179,130.6371,130.7089,5141.0
2021-11-02 13:00:00,145.57,145.66,145.56,145.64,5158.0,130.6909,130.7717,130.6819,130.7538,5158.0
2021-11-02 13:05:00,145.64,145.67,145.6,145.65,3699.0,130.7538,130.7807,130.7179,130.7627,3699.0
2021-11-02 13:10:00,145.67,145.72,145.67,145.67,2629.0,130.7807,130.8256,130.7807,130.7807,2629.0
2021-11-02 13:15:00,145.64,145.68,145.6,145.66,2844.0,130.7538,130.7897,130.7179,130.7717,2844.0
2021-11-02 13:20:00,145.7,145.7,145.62,145.69,3471.0,130.8076,130.8076,130.7358,130.7987,3471.0
2021-11-02 13:25:00,145.67,145.69,145.59,145.59,2498.0,130.7807,130.7987,130.7089,130.7089,2498.0
2021-11-02 13:30:00,145.59,145.59,145.49,145.56,3743.0,130.7089,130.7089,130.6191,130.6819,3743.0
2021-11-02 13:35:00,145.57,145.68,145.56,145.67,4534.0,130.6909,130.7897,130.6819,130.7807,4534.0
2021-11-02 13:40:00,145.68,145.79,145.67,145.76,3578.0,130.7897,130.8884,130.7807,130.8615,3578.0
2021-11-02 13:45:00,145.78,145.96,145.78,145.96,4194.0,130.8795,131.0411,130.8795,131.0411,4194.0
2021-11-02 13:50:00,145.96,145.96,145.85,145.94,9938.0,131.0411,131.0411,130.9423,131.0231,9938.0
2021-11-02 13:55:00,145.93,146.03,145.92,146.01,5545.0,131.0141,131.1039,131.0051,131.0859,5545.0
2021-11-02 14:00:00,146.04,146.14,146.04,146.14,4091.0,131.1129,131.2027,131.1129,131.2027,4091.0
2021-11-02 14:05:00,146.17,146.25,146.15,146.19,3728.0,131.2296,131.3014,131.2116,131.2475,3728.0
2021-11-02 14:10:00,146.19,146.35,146.18,146.22,24423.0,131.2475,131.3912,131.2386,131.2745,24423.0
2021-11-02 14:15:00,146.21,146.32,146.21,146.32,2750.0,131.2655,131.3643,131.2655,131.3643,2750.0
2021-11-02 14:20:00,146.31,146.41,146.28,146.36,4081.0,131.3553,131.4451,131.3284,131.4002,4081.0
2021-11-02 14:25:00,146.37,146.59,146.37,146.59,7103.0,131.4092,131.6067,131.4092,131.6067,7103.0
2021-11-02 14:30:00,146.57,146.68,146.57,146.66,9492.0,131.5887,131.6875,131.5887,131.6695,9492.0
2021-11-02 14:35:00,146.64,146.69,146.54,146.56,9509.0,131.6516,131.6964,131.5618,131.5797,9509.0
2021-11-02 14:40:00,146.55,146.62,146.5,146.62,16800.0,131.5708,131.6336,131.5259,131.6336,16800.0
2021-11-02 14:45:00,146.62,146.73,146.6,146.69,11072.0,131.6336,131.7324,131.6156,131.6964,11072.0
2021-11-02 14:50:00,146.68,146.75,146.64,146.7,7742.0,131.6875,131.7503,131.6516,131.7054,7742.0
2021-11-02 14:55:00,146.68,146.78,146.64,146.66,8721.0,131.6875,131.7772,131.6516,131.6695,8721.0
2021-11-02 15:00:00,146.65,146.65,146.49,146.58,14748.0,131.6605,131.6605,131.5169,131.5977,14748.0
2021-11-02 15:05:00,146.61,146.63,146.46,146.49,8186.0,131.6246,131.6426,131.49,131.5169,8186.0
2021-11-02 15:10:00,146.51,146.59,146.45,146.58,12060.0,131.5348,131.6067,131.481,131.5977,12060.0
2021-11-02 15:15:00,146.63,146.77,146.62,146.72,11989.0,131.6426,131.7683,131.6336,131.7234,11989.0
2021-11-02 15:20:00,146.71,146.74,146.58,146.58,14537.0,131.7144,131.7413,131.5977,131.5977,14537.0
2021-11-02 15:25:00,146.59,146.61,146.45,146.51,14012.0,131.6067,131.6246,131.481,131.5348,14012.0
2021-11-02 15:30:00,146.5,146.5,146.3,146.49,31356.0,131.5259,131.5259,131.3463,131.5169,31356.0
2021-11-02 15:35:00,146.49,146.68,146.28,146.32,20029.0,131.5169,131.6875,131.3284,131.3643,20029.0
2021-11-02 15:40:00,146.34,146.52,146.25,146.48,12911.0,131.3822,131.5438,131.3014,131.5079,12911.0
2021-11-02 15:45:00,146.47,147.06,146.46,147.04,71537.0,131.4989,132.0286,131.49,132.0107,71537.0
2021-11-02 15:50:00,147.04,147.22,146.97,147.08,93465.0,132.0107,132.1723,131.9478,132.0466,93465.0
2021-11-02 15:55:00,147.08,147.16,146.81,147.01,183799.0,132.0466,132.1184,131.8042,131.9837,183799.0
2021-11-03 09:30:00,147.42,147.62,147.21,147.3,33858.0,132.3518,132.5314,132.1633,132.2441,33858.0
2021-11-03 09:35:00,147.11,147.19,146.99,146.99,6210.0,132.0735,132.1453,131.9658,131.9658,6210.0
2021-11-03 09:40:00,147.07,147.12,146.66,146.75,8780.0,132.0376,132.0825,131.6695,131.7503,8780.0
2021-11-03 09:45:00,146.77,147.19,146.7,147.04,45931.0,131.7683,132.1453,131.7054,132.0107,45931.0
2021-11-03 09:50:00,147.07,147.43,147.07,147.16,12880.0,132.0376,132.3608,132.0376,132.1184,12880.0
2021-11-03 09:55:00,147.08,147.08,146.78,146.78,3616.0,132.0466,132.0466,131.7772,131.7772,3616.0
2021-11-03 10:00:00,146.66,146.66,146.06,146.11,4429.0,131.6695,131.6695,131.1308,131.1757,4429.0
2021-11-03 10:05:00,146.03,146.23,145.91,146.15,10470.0,131.1039,131.2835,130.9962,131.2116,10470.0
2021-11-03 10:10:00,146.22,146.34,146.1,146.26,7337.0,131.2745,131.3822,131.1667,131.3104,7337.0
2021-11-03 10:15:00,146.19,146.3,146.05,146.3,5884.0,131.2475,131.3463,131.1219,131.3463,5884.0
2021-11-03 10:20:00,146.33,146.43,146.15,146.43,5216.0,131.3732,131.463,131.2116,131.463,5216.0
2021-11-03 10:25:00,146.42,146.72,146.42,146.7,11540.0,131.454,131.7234,131.454,131.7054,11540.0
2021-11-03 10:30:00,146.74,146.77,146.46,146.46,6646.0,131.7413,131.7683,131.49,131.49,6646.0
2021-11-03 10:35:00,146.49,146.64,146.45,146.47,4654.0,131.5169,131.6516,131.481,131.4989,4654.0
2021-11-03 10:40:00,146.55,146.76,146.54,146.75,4874.0,131.5708,131.7593,131.5618,131.7503,4874.0
2021-11-03 10:45:00,146.75,146.91,146.69,146.73,5707.0,131.7503,131.894,131.6964,131.7324,5707.0
2021-11-03 10:50:00,146.72,146.79,146.64,146.77,2833.0,131.7234,131.7862,131.6516,131.7683,2833.0
2021-11-03 10:55:00,146.79,146.79,146.57,146.69,3594.0,131.7862,131.7862,131.5887,131.6964,3594.0
2021-11-03 11:00:00,146.66,146.74,146.62,146.72,7735.0,131.6695,131.7413,131.6336,131.7234,7735.0
2021-11-03 11:05:00,146.72,146.82,146.6,146.6,4735.0,131.7234,131.8132,131.6156,131.6156,4735.0
2021-11-03 11:10:00,146.56,146.56,146.41,146.46,4023.0,131.5797,131.5797,131.4451,131.49,4023.0
2021-11-03 11:15:00,146.49,146.7,146.48,146.68,2742.0,131.5169,131.7054,131.5079,131.6875,2742.0
2021-11-03 11:20:00,146.7,146.76,146.67,146.73,1885.0,131.7054,131.7593,131.6785,131.7324,1885.0
2021-11-03 11:25:00,146.64,146.7,146.58,146.7,3350.0,131.6516,131.7054,131.5977,131.7054,3350.0
2021-11-03 11:30:00,146.67,146.72,146.59,146.59,2631.0,131.6785,131.7234,131.6067,131.6067,2631.0
2021-11-03 11:35:00,146.62,146.71,146.49,146.5,2571.0,131.6336,131.7144,131.5169,131.5259,2571.0
2021-11-03 11:40:00,146.53,146.73,146.53,146.7,4740.0,131.5528,131.7324,131.5528,131.7054,4740.0
2021-11-03 11:45:00,146.7,146.82,146.67,146.71,1805.0,131.7054,131.8132,131.6785,131.7144,1805.0
2021-11-03 11:50:00,146.64,146.71,146.55,146.71,5017.0,131.6516,131.7144,131.5708,131.7144,5017.0
2021-11-03 11:55:00,146.71,146.8,146.6,146.62,2207.0,131.7144,131.7952,131.6156,131.6336,2207.0
2021-11-03 12:00:00,146.65,146.75,146.61,146.71,3640.0,131.6605,131.7503,131.6246,131.7144,3640.0
2021-11-03 12:05:00,146.68,146.94,146.68,146.86,1920.0,131.6875,131.9209,131.6875,131.8491,1920.0
2021-11-03 12:10:00,146.91,147.21,146.87,147.21,14891.0,131.894,132.1633,131.858,132.1633,14891.0
2021-11-03 12:15:00,147.19,147.32,147.19,147.23,3667.0,132.1453,132.262,132.1453,132.1812,3667.0
2021-11-03 12:20:00,147.23,147.35,147.23,147.27,2754.0,132.1812,132.289,132.1812,132.2172,2754.0
2021-11-03 12:25:00,147.28,147.29,147.16,147.23,3866.0,132.2261,132.2351,132.1184,132.1812,3866.0
2021-11-03 12:30:00,147.27,147.32,147.23,147.23,2249.0,132.2172,132.262,132.1812,132.1812,2249.0
2021-11-03 12:35:00,147.25,147.31,147.23,147.24,3667.0,132.1992,132.2531,132.1812,132.1902,3667.0
2021-11-03 12:40:00,147.21,147.25,147.15,147.24,2717.0,132.1633,132.1992,132.1094,132.1902,2717.0
2021-11-03 12:45:00,147.25,147.32,147.15,147.15,5146.0,132.1992,132.262,132.1094,132.1094,5146.0
2021-11-03 12:50:00,147.17,147.18,147.02,147.08,6522.0,132.1274,132.1364,131.9927,132.0466,6522.0
2021-11-03 12:55:00,147.04,147.09,147.01,147.04,4669.0,132.0107,132.0556,131.9837,132.0107,4669.0
2021-11-03 13:00:00,147.01,147.02,146.81,146.83,1710.0,131.9837,131.9927,131.8042,131.8221,1710.0
2021-11-03 13:05:00,146.85,146.94,146.85,146.89,3982.0,131.8401,131.9209,131.8401,131.876,3982.0
2021-11-03 13:10:00,146.89,146.9,146.8,146.89,11954.0,131.876,131.885,131.7952,131.876,11954.0
2021-11-03 13:15:00,146.88,146.98,146.86,146.98,6980.0,131.867,131.9568,131.8491,131.9568,6980.0
2021-11-03 13:20:00,147.01,147.05,147.01,147.04,2971.0,131.9837,132.0196,131.9837,132.0107,2971.0
2021-11-03 13:25:00,147.02,147.16,147.02,147.16,2371.0,131.9927,132.1184,131.9927,132.1184,2371.0
2021-11-03 13:30:00,147.18,147.25,147.16,147.22,3065.0,132.1364,132.1992,132.1184,132.1723,3065.0
2021-11-03 13:35:00,147.22,147.23,147.12,147.18,3290.0,132.1723,132.1812,132.0825,132.1364,3290.0
2021-11-03 13:40:00,147.2,147.21,147.11,147.15,4960.0,132.1543,132.1633,132.0735,132.1094,4960.0
2021-11-03 13:45:00,147.18,147.19,147.1,147.12,5080.0,132.1364,132.1453,132.0645,132.0825,5080.0
2021-11-03 13:50:00,147.11,147.11,147.0,147.0,5074.0,132.0735,132.0735,131.9748,131.9748,5074.0
2021-11-03 13:55:00,147.04,147.06,146.89,146.96,4050.0,132.0107,132.0286,131.876,131.9388,4050.0
2021-11-03 14:00:00,146.89,147.42,146.85,147.41,8343.0,131.876,132.3518,131.8401,132.3429,8343.0
2021-11-03 14:05:00,147.4,147.4,146.99,147.07,5796.0,132.3339,132.3339,131.9658,132.0376,5796.0
2021-11-03 14:10:00,147.05,147.08,146.97,147.01,4400.0,132.0196,132.0466,131.9478,131.9837,4400.0
2021-11-03 14:15:00,146.92,147.0,146.82,147.0,7955.0,131.9029,131.9748,131.8132,131.9748,7955.0
2021-11-03 14:20:00,146.98,147.19,146.93,147.19,2949.0,131.9568,132.1453,131.9119,132.1453,2949.0
2021-11-03 14:25:00,147.21,147.31,147.07,147.15,26622.0,132.1633,132.2531,132.0376,132.1094,26622.0
2021-11-03 14:30:00,147.15,147.21,147.13,147.21,3973.0,132.1094,132.1633,132.0915,132.1633,3973.0
2021-11-03 14:35:00,147.16,147.18,146.91,147.06,5938.0,132.1184,132.1364,131.894,132.0286,5938.0
2021-11-03 14:40:00,147.08,147.28,147.06,147.28,3392.0,132.0466,132.2261,132.0286,132.2261,3392.0
2021-11-03 14:45:00,147.33,147.63,147.3,147.63,22810.0,132.271,132.5404,132.2441,132.5404,22810.0
2021-11-03 14:50:00,147.61,147.77,147.52,147.67,4929.0,132.5224,132.6661,132.4416,132.5763,4929.0
2021-11-03 14:55:00,147.68,147.79,147.66,147.75,5290.0,132.5853,132.684,132.5673,132.6481,5290.0
2021-11-03 15:00:00,147.73,147.73,147.59,147.6,3846.0,132.6301,132.6301,132.5045,132.5134,3846.0
2021-11-03 15:05:00,147.62,147.66,147.41,147.54,4606.0,132.5314,132.5673,132.3429,132.4596,4606.0
2021-11-03 15:10:00,147.55,147.68,147.55,147.61,5413.0,132.4685,132.5853,132.4685,132.5224,5413.0
2021-11-03 15:15:00,147.64,147.64,147.53,147.56,5712.0,132.5493,132.5493,132.4506,132.4775,5712.0
2021-11-03 15:20:00,147.52,147.55,147.44,147.51,7560.0,132.4416,132.4685,132.3698,132.4326,7560.0
2021-11-03 15:25:00,147.52,147.61,147.43,147.61,7670.0,132.4416,132.5224,132.3608,132.5224,7670.0
2021-11-03 15:30:00,147.6,147.75,147.5,147.69,13855.0,132.5134,132.6481,132.4237,132.5942,13855.0
2021-11-03 15:35:00,147.7,147.83,147.6,147.64,12140.0,132.6032,132.7199,132.5134,132.5493,12140.0
2021-11-03 15:40:00,147.64,147.86,147.62,147.85,13103.0,132.5493,132.7469,132.5314,132.7379,13103.0
2021-11-03 15:45:00,147.85,148.08,147.83,148.05,21040.0,132.7379,132.9444,132.7199,132.9174,21040.0
2021-11-03 15:50:00,148.1,148.12,147.72,147.88,38442.0,132.9623,132.9803,132.6212,132.7648,38442.0
2021-11-03 15:55:00,147.87,147.93,147.59,147.68,98196.0,132.7558,132.8097,132.5045,132.5853,98196.0
2021-11-04 09:30:00,147.64,147.82,147.12,147.3,29413.0,132.5493,132.7109,132.0825,132.2441,29413.0
2021-11-04 09:35:00,147.42,147.71,146.97,147.69,18816.0,132.3518,132.6122,131.9478,132.5942,18816.0
2021-11-04 09:40:00,147.71,148.19,147.63,148.16,10543.0,132.6122,133.0431,132.5404,133.0162,10543.0
2021-11-04 09:45:00,148.07,148.07,147.5,147.59,14631.0,132.9354,132.9354,132.4237,132.5045,14631.0
2021-11-04 09:50:00,147.63,148.17,147.63,148.17,6463.0,132.5404,133.0252,132.5404,133.0252,6463.0
2021-11-04 09:55:00,148.22,148.33,148.07,148.22,6423.0,133.0701,133.1688,132.9354,133.0701,6423.0
2021-11-04 10:00:00,148.2,148.34,148.09,148.09,5372.0,133.0521,133.1778,132.9533,132.9533,5372.0
2021-11-04 10:05:00,148.12,148.29,147.99,148.29,7328.0,132.9803,133.1329,132.8636,133.1329,7328.0
2021-11-04 10:10:00,148.34,148.86,148.27,148.84,8886.0,133.1778,133.6446,133.1149,133.6267,8886.0
2021-11-04 10:15:00,148.85,148.94,148.68,148.69,8275.0,133.6357,133.7165,133.483,133.492,8275.0
2021-11-04 10:20:00,148.68,148.79,148.6,148.65,6152.0,133.483,133.5818,133.4112,133.4561,6152.0
2021-11-04 10:25:00,148.6,148.85,148.57,148.8,11866.0,133.4112,133.6357,133.3843,133.5908,11866.0
2021-11-04 10:30:00,148.79,148.87,148.57,148.74,11393.0,133.5818,133.6536,133.3843,133.5369,11393.0
2021-11-04 10:35:00,148.71,148.71,148.34,148.55,5948.0,133.51,133.51,133.1778,133.3663,5948.0
2021-11-04 10:40:00,148.54,148.63,148.4,148.4,11764.0,133.3574,133.4382,133.2317,133.2317,11764.0
2021-11-04 10:45:00,148.38,148.45,148.02,148.22,19258.0,133.2137,133.2765,132.8905,133.0701,19258.0
2021-11-04 10:50:00,148.22,148.58,148.19,148.47,9831.0,133.0701,133.3933,133.0431,133.2945,9831.0
2021-11-04 10:55:00,148.45,148.45,148.24,148.32,15877.0,133.2765,133.2765,133.088,133.1598,15877.0
2021-11-04 11:00:00,148.27,148.66,148.21,148.66,12123.0,133.1149,133.4651,133.0611,133.4651,12123.0
2021-11-04 11:05:00,148.66,148.7,148.52,148.58,7763.0,133.4651,133.501,133.3394,133.3933,7763.0
2021-11-04 11:10:00,148.57,148.64,148.41,148.62,4815.0,133.3843,133.4471,133.2406,133.4292,4815.0
2021-11-04 11:15:00,148.59,148.84,148.59,148.78,4864.0,133.4022,133.6267,133.4022,133.5728,4864.0
2021-11-04 11:20:00,148.73,148.77,148.65,148.69,4317.0,133.5279,133.5638,133.4561,133.492,4317.0
2021-11-04 11:25:00,148.68,148.83,148.58,148.61,6947.0,133.483,133.6177,133.3933,133.4202,6947.0
2021-11-04 11:30:00,148.58,148.62,148.4,148.4,14036.0,133.3933,133.4292,133.2317,133.2317,14036.0
2021-11-04 11:35:00,148.4,148.55,148.34,148.46,12351.0,133.2317,133.3663,133.1778,133.2855,12351.0
2021-11-04 11:40:00,148.37,148.58,148.3,148.53,10620.0,133.2047,133.3933,133.1419,133.3484,10620.0
2021-11-04 11:45:00,148.5,148.56,148.42,148.5,8465.0,133.3214,133.3753,133.2496,133.3214,8465.0
2021-11-04 11:50:00,148.46,148.56,148.39,148.5,5467.0,133.2855,133.3753,133.2227,133.3214,5467.0
2021-11-04 11:55:00,148.51,148.61,148.42,148.61,7423.0,133.3304,133.4202,133.2496,133.4202,7423.0
2021-11-04 12:00:00,148.65,148.65,148.38,148.45,5447.0,133.4561,133.4561,133.2137,133.2765,5447.0
2021-11-04 12:05:00,148.47,148.7,148.4,148.7,48538.0,133.2945,133.501,133.2317,133.501,48538.0
2021-11-04 12:10:00,148.79,148.83,148.45,148.62,58758.0,133.5818,133.6177,133.2765,133.4292,58758.0
2021-11-04 12:15:00,148.59,148.6,148.38,148.56,12981.0,133.4022,133.4112,133.2137,133.3753,12981.0
2021-11-04 12:20:00,148.54,148.55,148.31,148.31,2037.0,133.3574,133.3663,133.1509,133.1509,2037.0
2021-11-04 12:25:00,148.3,148.46,148.27,148.41,4406.0,133.1419,133.2855,133.1149,133.2406,4406.0
2021-11-04 12:30:00,148.44,148.49,148.34,148.45,3904.0,133.2676,133.3125,133.1778,133.2765,3904.0
2021-11-04 12:35:00,148.5,148.55,148.44,148.54,15046.0,133.3214,133.3663,133.2676,133.3574,15046.0
2021-11-04 12:40:00,148.52,148.52,148.41,148.52,26081.0,133.3394,133.3394,133.2406,133.3394,26081.0
2021-11-04 12:45:00,148.51,148.71,148.45,148.53,18208.0,133.3304,133.51,133.2765,133.3484,18208.0
2021-11-04 12:50:00,148.53,148.71,148.52,148.69,11506.0,133.3484,133.51,133.3394,133.492,11506.0
2021-11-04 12:55:00,148.71,148.81,148.56,148.63,10501.0,133.51,133.5998,133.3753,133.4382,10501.0
2021-11-04 13:00:00,148.62,148.72,148.53,148.62,5084.0,133.4292,133.519,133.3484,133.4292,5084.0
2021-11-04 13:05:00,148.63,148.64,148.45,148.45,6411.0,133.4382,133.4471,133.2765,133.2765,6411.0
2021-11-04 13:10:00,148.44,148.56,148.42,148.52,5113.0,133.2676,133.3753,133.2496,133.3394,5113.0
2021-11-04 13:15:00,148.57,148.57,148.29,148.53,10549.0,133.3843,133.3843,133.1329,133.3484,10549.0
2021-11-04 13:20:00,148.52,148.59,148.44,148.52,5358.0,133.3394,133.4022,133.2676,133.3394,5358.0
2021-11-04 13:25:00,148.51,148.56,148.4,148.46,4836.0,133.3304,133.3753,133.2317,133.2855,4836.0
2021-11-04 13:30:00,148.47,148.52,148.36,148.37,5822.0,133.2945,133.3394,133.1957,133.2047,5822.0
2021-11-04 13:35:00,148.34,148.39,148.24,148.38,8466.0,133.1778,133.2227,133.088,133.2137,8466.0
2021-11-04 13:40:00,148.39,148.43,148.31,148.41,6014.0,133.2227,133.2586,133.1509,133.2406,6014.0
2021-11-04 13:45:00,148.43,148.49,148.4,148.4,3645.0,133.2586,133.3125,133.2317,133.2317,3645.0
2021-11-04 13:50:00,148.41,148.43,148.31,148.35,10810.0,133.2406,133.2586,133.1509,133.1868,10810.0
2021-11-04 13:55:00,148.36,148.43,148.27,148.31,4941.0,133.1957,133.2586,133.1149,133.1509,4941.0
2021-11-04 14:00:00,148.34,148.34,148.08,148.09,4496.0,133.1778,133.1778,132.9444,132.9533,4496.0
2021-11-04 14:05:00,148.08,148.08,147.83,147.87,5667.0,132.9444,132.9444,132.7199,132.7558,5667.0
2021-11-04 14:10:00,147.85,148.08,147.84,147.98,4268.0,132.7379,132.9444,132.7289,132.8546,4268.0
2021-11-04 14:15:00,147.97,148.02,147.79,147.79,7413.0,132.8456,132.8905,132.684,132.684,7413.0
2021-11-04 14:20:00,147.8,147.83,147.65,147.73,5876.0,132.693,132.7199,132.5583,132.6301,5876.0
2021-11-04 14:25:00,147.69,147.7,147.5,147.56,4818.0,132.5942,132.6032,132.4237,132.4775,4818.0
2021-11-04 14:30:00,147.51,147.72,147.45,147.71,5798.0,132.4326,132.6212,132.3788,132.6122,5798.0
2021-11-04 14:35:00,147.72,147.72,147.33,147.4,7414.0,132.6212,132.6212,132.271,132.3339,7414.0
2021-11-04 14:40:00,147.49,147.49,147.25,147.27,9826.0,132.4147,132.4147,132.1992,132.2172,9826.0
2021-11-04 14:45:00,147.25,147.45,147.17,147.41,7259.0,132.1992,132.3788,132.1274,132.3429,7259.0
2021-11-04 14:50:00,147.39,147.43,147.33,147.43,5504.0,132.3249,132.3608,132.271,132.3608,5504.0
2021-11-04 14:55:00,147.44,147.52,147.36,147.51,5570.0,132.3698,132.4416,132.298,132.4326,5570.0
2021-11-04 15:00:00,147.54,147.78,147.54,147.75,4857.0,132.4596,132.675,132.4596,132.6481,4857.0
2021-11-04 15:05:00,147.78,147.82,147.62,147.81,8969.0,132.675,132.7109,132.5314,132.702,8969.0
2021-11-04 15:10:00,147.79,147.89,147.73,147.77,4730.0,132.684,132.7738,132.6301,132.6661,4730.0
2021-11-04 15:15:00,147.75,147.83,147.64,147.73,5391.0,132.6481,132.7199,132.5493,132.6301,5391.0
2021-11-04 15:20:00,147.76,148.0,147.76,147.89,10196.0,132.6571,132.8725,132.6571,132.7738,10196.0
2021-11-04 15:25:00,147.88,147.9,147.58,147.62,4788.0,132.7648,132.7828,132.4955,132.5314,4788.0
2021-11-04 15:30:00,147.58,147.82,147.46,147.82,8981.0,132.4955,132.7109,132.3877,132.7109,8981.0
2021-11-04 15:35:00,147.81,147.98,147.73,147.73,11846.0,132.702,132.8546,132.6301,132.6301,11846.0
2021-11-04 15:40:00,147.72,147.79,147.6,147.77,8390.0,132.6212,132.684,132.5134,132.6661,8390.0
2021-11-04 15:45:00,147.77,147.84,147.71,147.71,18137.0,132.6661,132.7289,132.6122,132.6122,18137.0
2021-11-04 15:50:00,147.66,148.04,147.66,148.0,22493.0,132.5673,132.9085,132.5673,132.8725,22493.0
2021-11-04 15:55:00,148.0,148.01,147.8,147.92,75967.0,132.8725,132.8815,132.693,132.8007,75967.0
2021-11-05 09:30:00,148.94,148.94,147.93,148.74,45382.0,133.7165,133.7165,132.8097,133.5369,45382.0
2021-11-05 09:35:00,148.67,148.85,148.51,148.75,7241.0,133.4741,133.6357,133.3304,133.5459,7241.0
2021-11-05 09:40:00,148.78,148.88,148.44,148.61,7433.0,133.5728,133.6626,133.2676,133.4202,7433.0
2021-11-05 09:45:00,148.48,148.78,148.34,148.5,12858.0,133.3035,133.5728,133.1778,133.3214,12858.0
2021-11-05 09:50:00,148.54,148.79,148.54,148.69,7649.0,133.3574,133.5818,133.3574,133.492,7649.0
2021-11-05 09:55:00,148.66,149.0,148.65,148.79,13498.0,133.4651,133.7703,133.4561,133.5818,13498.0
2021-11-05 10:00:00,148.79,148.97,148.51,148.63,23792.0,133.5818,133.7434,133.3304,133.4382,23792.0
2021-11-05 10:05:00,148.61,149.04,148.61,149.0,19126.0,133.4202,133.8062,133.4202,133.7703,19126.0
2021-11-05 10:10:00,149.01,149.09,148.52,148.69,13593.0,133.7793,133.8511,133.3394,133.492,13593.0
2021-11-05 10:15:00,148.66,148.66,148.08,148.08,28392.0,133.4651,133.4651,132.9444,132.9444,28392.0
2021-11-05 10:20:00,147.94,147.95,147.55,147.66,17279.0,132.8187,132.8277,132.4685,132.5673,17279.0
2021-11-05 10:25:00,147.61,147.68,147.44,147.5,17983.0,132.5224,132.5853,132.3698,132.4237,17983.0
2021-11-05 10:30:00,147.49,147.77,147.39,147.43,21987.0,132.4147,132.6661,132.3249,132.3608,21987.0
2021-11-05 10:35:00,147.42,147.54,147.17,147.25,19248.0,132.3518,132.4596,132.1274,132.1992,19248.0
2021-11-05 10:40:00,147.23,147.45,147.19,147.27,6852.0,132.1812,132.3788,132.1453,132.2172,6852.0
2021-11-05 10:45:00,147.24,147.54,147.21,147.26,11020.0,132.1902,132.4596,132.1633,132.2082,11020.0
2021-11-05 10:50:00,147.19,147.26,147.06,147.15,19563.0,132.1453,132.2082,132.0286,132.1094,19563.0
2021-11-05 10:55:00,147.17,147.2,146.86,147.2,24108.0,132.1274,132.1543,131.8491,132.1543,24108.0
2021-11-05 11:00:00,147.22,147.33,146.97,146.97,9851.0,132.1723,132.271,131.9478,131.9478,9851.0
2021-11-05 11:05:00,146.97,147.15,146.8,146.85,15107.0,131.9478,132.1094,131.7952,131.8401,15107.0
2021-11-05 11:10:00,146.9,147.11,146.9,146.94,12683.0,131.885,132.0735,131.885,131.9209,12683.0
2021-11-05 11:15:00,146.9,147.04,146.72,146.72,12597.0,131.885,132.0107,131.7234,131.7234,12597.0
2021-11-05 11:20:00,146.77,146.85,146.59,146.64,16146.0,131.7683,131.8401,131.6067,131.6516,16146.0
2021-11-05 11:25:00,146.61,146.72,146.56,146.72,17024.0,131.6246,131.7234,131.5797,131.7234,17024.0
2021-11-05 11:30:00,146.73,146.75,146.58,146.62,11752.0,131.7324,131.7503,131.5977,131.6336,11752.0
2021-11-05 11:35:00,146.63,146.73,146.51,146.73,11904.0,131.6426,131.7324,131.5348,131.7324,11904.0
2021-11-05 11:40:00,146.74,146.85,146.64,146.73,16523.0,131.7413,131.8401,131.6516,131.7324,16523.0
2021-11-05 11:45:00,146.71,147.05,146.64,146.97,12813.0,131.7144,132.0196,131.6516,131.9478,12813.0
2021-11-05 11:50:00,146.94,147.04,146.79,146.92,14740.0,131.9209,132.0107,131.7862,131.9029,14740.0
2021-11-05 11:55:00,146.93,146.93,146.71,146.81,4170.0,131.9119,131.9119,131.7144,131.8042,4170.0
2021-11-05 12:00:00,146.82,147.01,146.81,146.91,5472.0,131.8132,131.9837,131.8042,131.894,5472.0
2021-11-05 12:05:00,146.9,146.94,146.83,146.88,10894.0,131.885,131.9209,131.8221,131.867,10894.0
2021-11-05 12:10:00,146.91,146.92,146.74,146.74,8380.0,131.894,131.9029,131.7413,131.7413,8380.0
2021-11-05 12:15:00,146.7,146.81,146.69,146.72,6229.0,131.7054,131.8042,131.6964,131.7234,6229.0
2021-11-05 12:20:00,146.75,146.78,146.69,146.71,5965.0,131.7503,131.7772,131.6964,131.7144,5965.0
2021-11-05 12:25:00,146.69,146.85,146.66,146.84,8222.0,131.6964,131.8401,131.6695,131.8311,8222.0
2021-11-05 12:30:00,146.87,146.98,146.87,146.98,14487.0,131.858,131.9568,131.858,131.9568,14487.0
2021-11-05 12:35:00,146.99,147.01,146.87,146.95,8070.0,131.9658,131.9837,131.858,131.9299,8070.0
2021-11-05 12:40:00,146.93,146.95,146.75,146.94,35422.0,131.9119,131.9299,131.7503,131.9209,35422.0
2021-11-05 12:45:00,146.92,147.0,146.83,146.91,6532.0,131.9029,131.9748,131.8221,131.894,6532.0
2021-11-05 12:50:00,146.87,146.97,146.78,146.89,8364.0,131.858,131.9478,131.7772,131.876,8364.0
2021-11-05 12:55:00,146.84,146.84,146.63,146.65,7636.0,131.8311,131.8311,131.6426,131.6605,7636.0
2021-11-05 13:00:00,146.71,146.84,146.7,146.72,9533.0,131.7144,131.8311,131.7054,131.7234,9533.0
2021-11-05 13:05:00,146.75,146.8,146.58,146.61,4897.0,131.7503,131.7952,131.5977,131.6246,4897.0
2021-11-05 13:10:00,146.59,146.69,146.51,146.65,9193.0,131.6067,131.6964,131.5348,131.6605,9193.0
2021-11-05 13:15:00,146.66,146.69,146.59,146.64,4575.0,131.6695,131.6964,131.6067,131.6516,4575.0
2021-11-05 13:20:00,146.64,146.94,146.63,146.78,8129.0,131.6516,131.9209,131.6426,131.7772,8129.0
2021-11-05 13:25:00,146.75,146.83,146.64,146.65,11793.0,131.7503,131.8221,131.6516,131.6605,11793.0
2021-11-05 13:30:00,146.65,146.85,146.61,146.79,7949.0,131.6605,131.8401,131.6246,131.7862,7949.0
2021-11-05 13:35:00,146.77,146.78,146.62,146.62,7081.0,131.7683,131.7772,131.6336,131.6336,7081.0
2021-11-05 13:40:00,146.63,146.67,146.47,146.49,6775.0,131.6426,131.6785,131.4989,131.5169,6775.0
2021-11-05 13:45:00,146.47,146.64,146.46,146.47,5642.0,131.4989,131.6516,131.49,131.4989,5642.0
2021-11-05 13:50:00,146.44,146.63,146.44,146.47,9881.0,131.472,131.6426,131.472,131.4989,9881.0
2021-11-05 13:55:00,146.49,146.63,146.43,146.62,8183.0,131.5169,131.6426,131.463,131.6336,8183.0
2021-11-05 14:00:00,146.62,146.81,146.58,146.78,12848.0,131.6336,131.8042,131.5977,131.7772,12848.0
2021-11-05 14:05:00,146.79,146.92,146.76,146.87,11183.0,131.7862,131.9029,131.7593,131.858,11183.0
2021-11-05 14:10:00,146.84,146.93,146.8,146.93,6998.0,131.8311,131.9119,131.7952,131.9119,6998.0
2021-11-05 14:15:00,146.91,146.99,146.81,146.97,7873.0,131.894,131.9658,131.8042,131.9478,7873.0
2021-11-05 14:20:00,146.99,147.04,146.9,146.91,8531.0,131.9658,132.0107,131.885,131.894,8531.0
2021-11-05 14:25:00,146.91,146.94,146.77,146.92,12240.0,131.894,131.9209,131.7683,131.9029,12240.0
2021-11-05 14:30:00,146.94,147.14,146.93,147.14,11554.0,131.9209,132.1004,131.9119,132.1004,11554.0
2021-11-05 14:35:00,147.15,147.15,147.03,147.07,9412.0,132.1094,132.1094,132.0017,132.0376,9412.0
2021-11-05 14:40:00,147.13,147.22,147.05,147.07,6784.0,132.0915,132.1723,132.0196,132.0376,6784.0
2021-11-05 14:45:00,147.06,147.21,147.05,147.21,7197.0,132.0286,132.1633,132.0196,132.1633,7197.0
2021-11-05 14:50:00,147.21,147.25,147.08,147.09,7003.0,132.1633,132.1992,132.0466,132.0556,7003.0
2021-11-05 14:55:00,147.1,147.12,146.98,147.05,7291.0,132.0645,132.0825,131.9568,132.0196,7291.0
2021-11-05 15:00:00,147.04,147.11,146.91,147.11,6233.0,132.0107,132.0735,131.894,132.0735,6233.0
2021-11-05 15:05:00,147.1,147.11,147.01,147.1,7681.0,132.0645,132.0735,131.9837,132.0645,7681.0
2021-11-05 15:10:00,147.1,147.16,147.04,147.04,9328.0,132.0645,132.1184,132.0107,132.0107,9328.0
2021-11-05 15:15:00,147.07,147.07,146.96,146.97,7785.0,132.0376,132.0376,131.9388,131.9478,7785.0
2021-11-05 15:20:00,146.97,147.08,146.93,147.05,10867.0,131.9478,132.0466,131.9119,132.0196,10867.0
2021-11-05 15:25:00,147.03,147.03,146.68,146.71,13765.0,132.0017,132.0017,131.6875,131.7144,13765.0
2021-11-05 15:30:00,146.71,146.81,146.6,146.81,16808.0,131.7144,131.8042,131.6156,131.8042,16808.0
2021-11-05 15:35:00,146.85,147.04,146.85,146.86,14608.0,131.8401,132.0107,131.8401,131.8491,14608.0
2021-11-05 15:40:00,146.88,146.95,146.73,146.87,11645.0,131.867,131.9299,131.7324,131.858,11645.0
2021-11-05 15:45:00,146.87,146.96,146.74,146.74,16191.0,131.858,131.9388,131.7413,131.7413,16191.0
2021-11-05 15:50:00,146.74,147.01,146.68,146.69,40546.0,131.7413,131.9837,131.6875,131.6964,40546.0
2021-11-05 15:55:00,146.69,146.79,146.55,146.7,73767.0,131.6964,131.7862,131.5708,131.7054,73767.0
2021-11-08 09:30:00,147.24,147.65,146.63,146.66,20977.0,132.1902,132.5583,131.6426,131.6695,20977.0
2021-11-08 09:35:00,146.65,146.73,146.07,146.1,4731.0,131.6605,131.7324,131.1398,131.1667,4731.0
2021-11-08 09:40:00,146.1,146.53,145.86,146.15,19479.0,131.1667,131.5528,130.9513,131.2116,19479.0
2021-11-08 09:45:00,146.21,146.68,146.21,146.44,8578.0,131.2655,131.6875,131.2655,131.472,8578.0
2021-11-08 09:50:00,146.42,146.62,146.3,146.62,1544.0,131.454,131.6336,131.3463,131.6336,1544.0
2021-11-08 09:55:00,146.62,146.7,146.36,146.68,4420.0,131.6336,131.7054,131.4002,131.6875,4420.0
2021-11-08 10:00:00,146.73,146.81,146.54,146.65,5626.0,131.7324,131.8042,131.5618,131.6605,5626.0
2021-11-08 10:05:00,146.81,146.81,146.52,146.56,8232.0,131.8042,131.8042,131.5438,131.5797,8232.0
2021-11-08 10:10:00,146.56,146.57,146.25,146.52,6850.0,131.5797,131.5887,131.3014,131.5438,6850.0
2021-11-08 10:15:00,146.47,146.65,146.29,146.53,23696.0,131.4989,131.6605,131.3373,131.5528,23696.0
2021-11-08 10:20:00,146.53,146.68,146.4,146.52,4931.0,131.5528,131.6875,131.4361,131.5438,4931.0
2021-11-08 10:25:00,146.54,146.7,146.45,146.66,5592.0,131.5618,131.7054,131.481,131.6695,5592.0
2021-11-08 10:30:00,146.69,146.83,146.6,146.73,5669.0,131.6964,131.8221,131.6156,131.7324,5669.0
2021-11-08 10:35:00,146.7,146.76,146.35,146.39,6422.0,131.7054,131.7593,131.3912,131.4271,6422.0
2021-11-08 10:40:00,146.41,146.64,146.41,146.62,7933.0,131.4451,131.6516,131.4451,131.6336,7933.0
2021-11-08 10:45:00,146.54,146.82,146.54,146.82,7817.0,131.5618,131.8132,131.5618,131.8132,7817.0
2021-11-08 10:50:00,146.8,146.83,146.54,146.56,6976.0,131.7952,131.8221,131.5618,131.5797,6976.0
2021-11-08 10:55:00,146.51,146.53,146.16,146.37,13590.0,131.5348,131.5528,131.2206,131.4092,13590.0
2021-11-08 11:00:00,146.4,146.6,146.33,146.57,4173.0,131.4361,131.6156,131.3732,131.5887,4173.0
2021-11-08 11:05:00,146.59,146.73,146.47,146.69,4929.0,131.6067,131.7324,131.4989,131.6964,4929.0
2021-11-08 11:10:00,146.71,147.08,146.71,147.04,9654.0,131.7144,132.0466,131.7144,132.0107,9654.0
2021-11-08 11:15:00,147.08,147.28,147.05,147.28,8500.0,132.0466,132.2261,132.0196,132.2261,8500.0
2021-11-08 11:20:00,147.27,147.32,147.16,147.3,5782.0,132.2172,132.262,132.1184,132.2441,5782.0
2021-11-08 11:25:00,147.32,147.57,147.32,147.52,6156.0,132.262,132.4865,132.262,132.4416,6156.0
2021-11-08 11:30:00,147.56,147.59,147.41,147.45,4445.0,132.4775,132.5045,132.3429,132.3788,4445.0
2021-11-08 11:35:00,147.43,147.54,147.37,147.52,5477.0,132.3608,132.4596,132.3069,132.4416,5477.0
2021-11-08 11:40:00,147.53,147.61,147.52,147.55,5453.0,132.4506,132.5224,132.4416,132.4685,5453.0
2021-11-08 11:45:00,147.56,147.65,147.44,147.5,4283.0,132.4775,132.5583,132.3698,132.4237,4283.0
2021-11-08 11:50:00,147.49,147.53,147.39,147.45,3832.0,132.4147,132.4506,132.3249,132.3788,3832.0
2021-11-08 11:55:00,147.39,147.4,147.23,147.27,2703.0,132.3249,132.3339,132.1812,132.2172,2703.0
2021-11-08 12:00:00,147.22,147.25,147.04,147.05,5272.0,132.1723,132.1992,132.0107,132.0196,5272.0
2021-11-08 12:05:00,147.01,147.28,147.01,147.05,5085.0,131.9837,132.2261,131.9837,132.0196,5085.0
2021-11-08 12:10:00,147.05,147.17,147.04,147.1,2195.0,132.0196,132.1274,132.0107,132.0645,2195.0
2021-11-08 12:15:00,147.1,147.29,147.09,147.29,3541.0,132.0645,132.2351,132.0556,132.2351,3541.0
2021-11-08 12:20:00,147.26,147.28,147.16,147.27,6426.0,132.2082,132.2261,132.1184,132.2172,6426.0
2021-11-08 12:25:00,147.24,147.37,147.22,147.29,5591.0,132.1902,132.3069,132.1723,132.2351,5591.0
2021-11-08 12:30:00,147.32,147.41,147.24,147.38,2929.0,132.262,132.3429,132.1902,132.3159,2929.0
2021-11-08 12:35:00,147.39,147.45,147.27,147.27,3782.0,132.3249,132.3788,132.2172,132.2172,3782.0
2021-11-08 12:40:00,147.23,147.25,147.02,147.04,7701.0,132.1812,132.1992,131.9927,132.0107,7701.0
2021-11-08 12:45:00,147.07,147.14,146.93,146.96,5215.0,132.0376,132.1004,131.9119,131.9388,5215.0
2021-11-08 12:50:00,146.97,147.01,146.89,146.93,3796.0,131.9478,131.9837,131.876,131.9119,3796.0
2021-11-08 12:55:00,146.96,147.05,146.86,147.03,4403.0,131.9388,132.0196,131.8491,132.0017,4403.0
2021-11-08 13:00:00,147.03,147.19,147.03,147.11,6423.0,132.0017,132.1453,132.0017,132.0735,6423.0
2021-11-08 13:05:00,147.15,147.2,147.08,147.18,8462.0,132.1094,132.1543,132.0466,132.1364,8462.0
2021-11-08 13:10:00,147.24,147.28,147.11,147.28,2057.0,132.1902,132.2261,132.0735,132.2261,2057.0
2021-11-08 13:15:00,147.24,147.27,147.16,147.16,4540.0,132.1902,132.2172,132.1184,132.1184,4540.0
2021-11-08 13:20:00,147.2,147.41,147.2,147.38,4579.0,132.1543,132.3429,132.1543,132.3159,4579.0
2021-11-08 13:25:00,147.37,147.6,147.37,147.59,7606.0,132.3069,132.5134,132.3069,132.5045,7606.0
2021-11-08 13:30:00,147.56,147.56,147.24,147.39,14508.0,132.4775,132.4775,132.1902,132.3249,14508.0
2021-11-08 13:35:00,147.42,147.54,147.37,147.45,5515.0,132.3518,132.4596,132.3069,132.3788,5515.0
2021-11-08 13:40:00,147.47,147.57,147.45,147.56,1759.0,132.3967,132.4865,132.3788,132.4775,1759.0
2021-11-08 13:45:00,147.56,147.58,147.5,147.51,2709.0,132.4775,132.4955,132.4237,132.4326,2709.0
2021-11-08 13:50:00,147.51,147.54,147.41,147.42,4232.0,132.4326,132.4596,132.3429,132.3518,4232.0
2021-11-08 13:55:00,147.41,147.48,147.4,147.43,8667.0,132.3429,132.4057,132.3339,132.3608,8667.0
2021-11-08 14:00:00,147.42,147.44,147.34,147.41,3556.0,132.3518,132.3698,132.28,132.3429,3556.0
2021-11-08 14:05:00,147.41,147.5,147.38,147.5,4560.0,132.3429,132.4237,132.3159,132.4237,4560.0
2021-11-08 14:10:00,147.5,147.56,147.42,147.43,3816.0,132.4237,132.4775,132.3518,132.3608,3816.0
2021-11-08 14:15:00,147.44,147.48,147.4,147.43,1615.0,132.3698,132.4057,132.3339,132.3608,1615.0
2021-11-08 14:20:00,147.46,147.49,147.43,147.44,1403.0,132.3877,132.4147,132.3608,132.3698,1403.0
2021-11-08 14:25:00,147.44,147.71,147.43,147.68,9549.0,132.3698,132.6122,132.3608,132.5853,9549.0
2021-11-08 14:30:00,147.67,147.83,147.66,147.77,4539.0,132.5763,132.7199,132.5673,132.6661,4539.0
2021-11-08 14:35:00,147.77,147.84,147.75,147.8,2496.0,132.6661,132.7289,132.6481,132.693,2496.0
2021-11-08 14:40:00,147.83,147.84,147.76,147.77,3552.0,132.7199,132.7289,132.6571,132.6661,3552.0
2021-11-08 14:45:00,147.77,147.9,147.77,147.9,3779.0,132.6661,132.7828,132.6661,132.7828,3779.0
2021-11-08 14:50:00,147.88,147.89,147.81,147.88,2809.0,132.7648,132.7738,132.702,132.7648,2809.0
2021-11-08 14:55:00,147.89,147.96,147.88,147.96,5709.0,132.7738,132.8366,132.7648,132.8366,5709.0
2021-11-08 15:00:00,147.97,148.02,147.95,147.99,4905.0,132.8456,132.8905,132.8277,132.8636,4905.0
2021-11-08 15:05:00,147.98,148.08,147.92,147.92,8330.0,132.8546,132.9444,132.8007,132.8007,8330.0
2021-11-08 15:10:00,147.93,147.97,147.78,147.78,4110.0,132.8097,132.8456,132.675,132.675,4110.0
2021-11-08 15:15:00,147.78,147.83,147.7,147.7,3310.0,132.675,132.7199,132.6032,132.6032,3310.0
2021-11-08 15:20:00,147.69,147.78,147.69,147.74,3854.0,132.5942,132.675,132.5942,132.6391,3854.0
2021-11-08 15:25:00,147.77,147.88,147.76,147.85,8806.0,132.6661,132.7648,132.6571,132.7379,8806.0
2021-11-08 15:30:00,147.85,147.86,147.59,147.74,23484.0,132.7379,132.7469,132.5045,132.6391,23484.0
2021-11-08 15:35:00,147.81,148.06,147.81,148.02,8716.0,132.702,132.9264,132.702,132.8905,8716.0
2021-11-08 15:40:00,148.01,148.02,147.79,147.81,5452.0,132.8815,132.8905,132.684,132.702,5452.0
2021-11-08 15:45:00,147.8,147.88,147.68,147.86,11216.0,132.693,132.7648,132.5853,132.7469,11216.0
2021-11-08 15:50:00,147.87,148.17,147.87,148.14,22348.0,132.7558,133.0252,132.7558,132.9982,22348.0
2021-11-08 15:55:00,148.14,148.29,148.06,148.07,72779.0,132.9982,133.1329,132.9264,132.9354,72779.0
2021-11-09 09:30:00,148.59,148.99,147.89,148.06,27938.0,133.4022,133.7614,132.7738,132.9264,27938.0
2021-11-09 09:35:00,147.98,148.15,147.86,148.02,2994.0,132.8546,133.0072,132.7469,132.8905,2994.0
2021-11-09 09:40:00,148.22,148.47,148.12,148.14,3568.0,133.0701,133.2945,132.9803,132.9982,3568.0
2021-11-09 09:45:00,148.19,148.35,148.09,148.12,3957.0,133.0431,133.1868,132.9533,132.9803,3957.0
2021-11-09 09:50:00,148.08,148.52,148.01,148.44,3883.0,132.9444,133.3394,132.8815,133.2676,3883.0
2021-11-09 09:55:00,148.45,148.49,148.23,148.25,4141.0,133.2765,133.3125,133.079,133.097,4141.0
2021-11-09 10:00:00,148.15,148.19,147.91,148.03,6115.0,133.0072,133.0431,132.7917,132.8995,6115.0
2021-11-09 10:05:00,148.04,148.65,148.04,148.61,10936.0,132.9085,133.4561,132.9085,133.4202,10936.0
2021-11-09 10:10:00,148.63,148.63,148.3,148.3,4949.0,133.4382,133.4382,133.1419,133.1419,4949.0
2021-11-09 10:15:00,148.31,148.34,148.07,148.08,7697.0,133.1509,133.1778,132.9354,132.9444,7697.0
2021-11-09 10:20:00,148.12,148.34,148.12,148.31,5961.0,132.9803,133.1778,132.9803,133.1509,5961.0
2021-11-09 10:25:00,148.26,148.32,148.13,148.22,9982.0,133.106,133.1598,132.9893,133.0701,9982.0
2021-11-09 10:30:00,148.18,148.53,148.18,148.53,4328.0,133.0341,133.3484,133.0341,133.3484,4328.0
2021-11-09 10:35:00,148.42,148.42,148.19,148.38,8825.0,133.2496,133.2496,133.0431,133.2137,8825.0
2021-11-09 10:40:00,148.25,148.42,148.21,148.33,9054.0,133.097,133.2496,133.0611,133.1688,9054.0
2021-11-09 10:45:00,148.34,148.5,148.23,148.5,7864.0,133.1778,133.3214,133.079,133.3214,7864.0
2021-11-09 10:50:00,148.45,148.64,148.4,148.45,14101.0,133.2765,133.4471,133.2317,133.2765,14101.0
2021-11-09 10:55:00,148.44,148.47,148.33,148.38,3865.0,133.2676,133.2945,133.1688,133.2137,3865.0
2021-11-09 11:00:00,148.38,148.45,148.26,148.26,3483.0,133.2137,133.2765,133.106,133.106,3483.0
2021-11-09 11:05:00,148.23,148.37,148.15,148.2,11271.0,133.079,133.2047,133.0072,133.0521,11271.0
2021-11-09 11:10:00,148.2,148.23,147.91,148.04,14623.0,133.0521,133.079,132.7917,132.9085,14623.0
2021-11-09 11:15:00,148.05,148.24,148.05,148.21,5302.0,132.9174,133.088,132.9174,133.0611,5302.0
2021-11-09 11:20:00,148.19,148.23,148.11,148.17,11048.0,133.0431,133.079,132.9713,133.0252,11048.0
2021-11-09 11:25:00,148.2,148.27,148.12,148.2,16568.0,133.0521,133.1149,132.9803,133.0521,16568.0
2021-11-09 11:30:00,148.18,148.26,148.17,148.19,3885.0,133.0341,133.106,133.0252,133.0431,3885.0
2021-11-09 11:35:00,148.15,148.19,148.0,148.08,11355.0,133.0072,133.0431,132.8725,132.9444,11355.0
2021-11-09 11:40:00,148.09,148.3,147.99,148.28,8507.0,132.9533,133.1419,132.8636,133.1239,8507.0
2021-11-09 11:45:00,148.26,148.35,148.25,148.28,6494.0,133.106,133.1868,133.097,133.1239,6494.0
2021-11-09 11:50:00,148.2,148.23,148.07,148.08,6638.0,133.0521,133.079,132.9354,132.9444,6638.0
2021-11-09 11:55:00,148.11,148.11,147.88,147.96,5373.0,132.9713,132.9713,132.7648,132.8366,5373.0
2021-11-09 12:00:00,147.96,148.02,147.81,147.96,6958.0,132.8366,132.8905,132.702,132.8366,6958.0
2021-11-09 12:05:00,147.94,148.07,147.92,148.05,5435.0,132.8187,132.9354,132.8007,132.9174,5435.0
2021-11-09 12:10:00,148.05,148.25,148.02,148.25,6433.0,132.9174,133.097,132.8905,133.097,6433.0
2021-11-09 12:15:00,148.25,148.34,148.21,148.34,9384.0,133.097,133.1778,133.0611,133.1778,9384.0
2021-11-09 12:20:00,148.35,148.35,148.28,148.31,5851.0,133.1868,133.1868,133.1239,133.1509,5851.0
2021-11-09 12:25:00,148.3,148.42,148.3,148.39,4737.0,133.1419,133.2496,133.1419,133.2227,4737.0
2021-11-09 12:30:00,148.41,148.47,148.4,148.42,6314.0,133.2406,133.2945,133.2317,133.2496,6314.0
2021-11-09 12:35:00,148.47,148.47,148.36,148.37,5475.0,133.2945,133.2945,133.1957,133.2047,5475.0
2021-11-09 12:40:00,148.34,148.4,148.29,148.29,7566.0,133.1778,133.2317,133.1329,133.1329,7566.0
2021-11-09 12:45:00,148.26,148.29,148.08,148.12,3677.0,133.106,133.1329,132.9444,132.9803,3677.0
2021-11-09 12:50:00,148.14,148.24,148.13,148.24,3350.0,132.9982,133.088,132.9893,133.088,3350.0
2021-11-09 12:55:00,148.21,148.25,148.14,148.21,6348.0,133.0611,133.097,132.9982,133.0611,6348.0
2021-11-09 13:00:00,148.21,148.22,148.08,148.1,7253.0,133.0611,133.0701,132.9444,132.9623,7253.0
2021-11-09 13:05:00,148.1,148.11,148.05,148.09,4805.0,132.9623,132.9713,132.9174,132.9533,4805.0
2021-11-09 13:10:00,148.09,148.12,148.03,148.04,3119.0,132.9533,132.9803,132.8995,132.9085,3119.0
2021-11-09 13:15:00,148.07,148.19,148.05,148.19,4881.0,132.9354,133.0431,132.9174,133.0431,4881.0
2021-11-09 13:20:00,148.17,148.23,148.13,148.18,5111.0,133.0252,133.079,132.9893,133.0341,5111.0
2021-11-09 13:25:00,148.15,148.28,148.09,148.27,6239.0,133.0072,133.1239,132.9533,133.1149,6239.0
2021-11-09 13:30:00,148.3,148.3,148.21,148.26,2964.0,133.1419,133.1419,133.0611,133.106,2964.0
2021-11-09 13:35:00,148.27,148.36,148.25,148.34,2765.0,133.1149,133.1957,133.097,133.1778,2765.0
2021-11-09 13:40:00,148.39,148.54,148.36,148.54,4494.0,133.2227,133.3574,133.1957,133.3574,4494.0
2021-11-09 13:45:00,148.55,148.58,148.51,148.58,3100.0,133.3663,133.3933,133.3304,133.3933,3100.0
2021-11-09 13:50:00,148.58,148.6,148.51,148.56,5401.0,133.3933,133.4112,133.3304,133.3753,5401.0
2021-11-09 13:55:00,148.56,148.73,148.53,148.68,2320.0,133.3753,133.5279,133.3484,133.483,2320.0
2021-11-09 14:00:00,148.63,148.63,148.48,148.51,4153.0,133.4382,133.4382,133.3035,133.3304,4153.0
2021-11-09 14:05:00,148.49,148.53,148.29,148.31,4323.0,133.3125,133.3484,133.1329,133.1509,4323.0
2021-11-09 14:10:00,148.32,148.37,148.25,148.36,5072.0,133.1598,133.2047,133.097,133.1957,5072.0
2021-11-09 14:15:00,148.39,148.52,148.39,148.52,4499.0,133.2227,133.3394,133.2227,133.3394,4499.0
2021-11-09 14:20:00,148.53,148.63,148.53,148.57,10009.0,133.3484,133.4382,133.3484,133.3843,10009.0
2021-11-09 14:25:00,148.57,148.61,148.43,148.45,4335.0,133.3843,133.4202,133.2586,133.2765,4335.0
2021-11-09 14:30:00,148.39,148.54,148.39,148.54,3046.0,133.2227,133.3574,133.2227,133.3574,3046.0
2021-11-09 14:35:00,148.56,148.64,148.54,148.64,4317.0,133.3753,133.4471,133.3574,133.4471,4317.0
2021-11-09 14:40:00,148.64,148.65,148.61,148.61,2005.0,133.4471,133.4561,133.4202,133.4202,2005.0
2021-11-09 14:45:00,148.62,148.65,148.48,148.48,7714.0,133.4292,133.4561,133.3035,133.3035,7714.0
2021-11-09 14:50:00,148.46,148.48,148.41,148.46,2417.0,133.2855,133.3035,133.2406,133.2855,2417.0
2021-11-09 14:55:00,148.46,148.58,148.44,148.55,5610.0,133.2855,133.3933,133.2676,133.3663,5610.0
2021-11-09 15:00:00,148.56,148.61,148.54,148.59,5477.0,133.3753,133.4202,133.3574,133.4022,5477.0
2021-11-09 15:05:00,148.61,148.62,148.46,148.48,4341.0,133.4202,133.4292,133.2855,133.3035,4341.0
2021-11-09 15:10:00,148.51,148.55,148.42,148.44,3835.0,133.3304,133.3663,133.2496,133.2676,3835.0
2021-11-09 15:15:00,148.44,148.46,148.33,148.34,4776.0,133.2676,133.2855,133.1688,133.1778,4776.0
2021-11-09 15:20:00,148.27,148.34,148.27,148.28,4994.0,133.1149,133.1778,133.1149,133.1239,4994.0
2021-11-09 15:25:00,148.27,148.27,148.17,148.23,12529.0,133.1149,133.1149,133.0252,133.079,12529.0
2021-11-09 15:30:00,148.23,148.25,148.08,148.24,7992.0,133.079,133.097,132.9444,133.088,7992.0
2021-11-09 15:35:00,148.22,148.27,148.06,148.26,11781.0,133.0701,133.1149,132.9264,133.106,11781.0
2021-11-09 15:40:00,148.27,148.54,148.27,148.54,13068.0,133.1149,133.3574,133.1149,133.3574,13068.0
2021-11-09 15:45:00,148.52,148.54,148.37,148.44,12932.0,133.3394,133.3574,133.2047,133.2676,12932.0
2021-11-09 15:50:00,148.46,148.65,148.37,148.39,37206.0,133.2855,133.4561,133.2047,133.2227,37206.0
2021-11-09 15:55:00,148.39,148.56,148.32,148.43,81276.0,133.2227,133.3753,133.1598,133.2586,81276.0
2021-11-10 09:30:00,147.86,148.9,147.86,148.1,42413.0,132.7469,133.6806,132.7469,132.9623,42413.0
2021-11-10 09:35:00,148.01,148.58,148.01,148.52,6899.0,132.8815,133.3933,132.8815,133.3394,6899.0
2021-11-10 09:40:00,148.48,148.6,148.26,148.56,17724.0,133.3035,133.4112,133.106,133.3753,17724.0
2021-11-10 09:45:00,148.5,148.51,148.27,148.33,4635.0,133.3214,133.3304,133.1149,133.1688,4635.0
2021-11-10 09:50:00,148.37,148.37,148.17,148.36,11505.0,133.2047,133.2047,133.0252,133.1957,11505.0
2021-11-10 09:55:00,148.4,148.96,148.38,148.89,16512.0,133.2317,133.7344,133.2137,133.6716,16512.0
2021-11-10 10:00:00,148.9,149.03,148.85,148.88,6815.0,133.6806,133.7973,133.6357,133.6626,6815.0
2021-11-10 10:05:00,148.88,149.16,148.88,149.07,4888.0,133.6626,133.914,133.6626,133.8332,4888.0
2021-11-10 10:10:00,149.06,149.06,148.82,148.91,9864.0,133.8242,133.8242,133.6087,133.6895,9864.0
2021-11-10 10:15:00,148.87,148.87,148.7,148.75,4245.0,133.6536,133.6536,133.501,133.5459,4245.0
2021-11-10 10:20:00,148.76,148.83,148.6,148.63,5430.0,133.5549,133.6177,133.4112,133.4382,5430.0
2021-11-10 10:25:00,148.59,148.7,148.49,148.7,18049.0,133.4022,133.501,133.3125,133.501,18049.0
2021-11-10 10:30:00,148.7,148.72,148.47,148.49,9700.0,133.501,133.519,133.2945,133.3125,9700.0
2021-11-10 10:35:00,148.53,148.53,148.44,148.46,9145.0,133.3484,133.3484,133.2676,133.2855,9145.0
2021-11-10 10:40:00,148.46,148.71,148.45,148.69,3021.0,133.2855,133.51,133.2765,133.492,3021.0
2021-11-10 10:45:00,148.67,148.7,148.48,148.69,29554.0,133.4741,133.501,133.3035,133.492,29554.0
2021-11-10 10:50:00,148.67,148.72,148.58,148.6,5340.0,133.4741,133.519,133.3933,133.4112,5340.0
2021-11-10 10:55:00,148.61,148.83,148.53,148.74,17071.0,133.4202,133.6177,133.3484,133.5369,17071.0
2021-11-10 11:00:00,148.75,149.03,148.64,148.97,15972.0,133.5459,133.7973,133.4471,133.7434,15972.0
2021-11-10 11:05:00,148.98,149.12,148.91,149.09,7839.0,133.7524,133.8781,133.6895,133.8511,7839.0
2021-11-10 11:10:00,149.17,149.47,149.17,149.22,26965.0,133.923,134.1923,133.923,133.9678,26965.0
2021-11-10 11:15:00,149.21,149.33,149.01,149.02,4955.0,133.9589,134.0666,133.7793,133.7883,4955.0
2021-11-10 11:20:00,149.04,149.04,148.96,149.0,7822.0,133.8062,133.8062,133.7344,133.7703,7822.0
2021-11-10 11:25:00,149.02,149.09,148.99,149.01,7021.0,133.7883,133.8511,133.7614,133.7793,7021.0
2021-11-10 11:30:00,148.98,149.03,148.9,148.9,8517.0,133.7524,133.7973,133.6806,133.6806,8517.0
2021-11-10 11:35:00,148.91,148.91,148.77,148.77,5415.0,133.6895,133.6895,133.5638,133.5638,5415.0
2021-11-10 11:40:00,148.8,148.8,148.72,148.76,2133.0,133.5908,133.5908,133.519,133.5549,2133.0
2021-11-10 11:45:00,148.79,148.98,148.79,148.98,2321.0,133.5818,133.7524,133.5818,133.7524,2321.0
2021-11-10 11:50:00,148.98,149.11,148.89,148.91,9627.0,133.7524,133.8691,133.6716,133.6895,9627.0
2021-11-10 11:55:00,148.98,149.03,148.94,149.03,2074.0,133.7524,133.7973,133.7165,133.7973,2074.0
2021-11-10 12:00:00,149.03,149.08,149.0,149.04,3059.0,133.7973,133.8422,133.7703,133.8062,3059.0
2021-11-10 12:05:00,149.05,149.05,148.98,148.99,4255.0,133.8152,133.8152,133.7524,133.7614,4255.0
2021-11-10 12:10:00,149.0,149.0,148.92,148.94,5036.0,133.7703,133.7703,133.6985,133.7165,5036.0
2021-11-10 12:15:00,148.93,148.98,148.92,148.97,2532.0,133.7075,133.7524,133.6985,133.7434,2532.0
2021-11-10 12:20:00,149.0,149.04,148.99,149.03,4638.0,133.7703,133.8062,133.7614,133.7973,4638.0
2021-11-10 12:25:00,149.03,149.11,149.01,149.11,6121.0,133.7973,133.8691,133.7793,133.8691,6121.0
2021-11-10 12:30:00,149.11,149.41,149.11,149.41,12099.0,133.8691,134.1384,133.8691,134.1384,12099.0
2021-11-10 12:35:00,149.41,149.57,149.4,149.56,7546.0,134.1384,134.2821,134.1294,134.2731,7546.0
2021-11-10 12:40:00,149.58,149.63,149.38,149.43,6952.0,134.291,134.3359,134.1115,134.1564,6952.0
2021-11-10 12:45:00,149.45,149.45,149.26,149.31,5263.0,134.1743,134.1743,134.0038,134.0486,5263.0
2021-11-10 12:50:00,149.38,149.46,149.34,149.46,1903.0,134.1115,134.1833,134.0756,134.1833,1903.0
2021-11-10 12:55:00,149.46,149.62,149.45,149.58,5329.0,134.1833,134.327,134.1743,134.291,5329.0
2021-11-10 13:00:00,149.57,149.59,149.33,149.33,3788.0,134.2821,134.3,134.0666,134.0666,3788.0
2021-11-10 13:05:00,149.26,149.3,149.16,149.21,5368.0,134.0038,134.0397,133.914,133.9589,5368.0
2021-11-10 13:10:00,149.24,149.46,149.24,149.32,4150.0,133.9858,134.1833,133.9858,134.0576,4150.0
2021-11-10 13:15:00,149.32,149.37,149.24,149.34,7990.0,134.0576,134.1025,133.9858,134.0756,7990.0
2021-11-10 13:20:00,149.34,149.34,149.23,149.28,5222.0,134.0756,134.0756,133.9768,134.0217,5222.0
2021-11-10 13:25:00,149.28,149.37,149.25,149.28,5971.0,134.0217,134.1025,133.9948,134.0217,5971.0
2021-11-10 13:30:00,149.28,149.28,149.19,149.23,7731.0,134.0217,134.0217,133.9409,133.9768,7731.0
2021-11-10 13:35:00,149.24,149.29,149.17,149.17,6616.0,133.9858,134.0307,133.923,133.923,6616.0
2021-11-10 13:40:00,149.19,149.19,149.1,149.19,5988.0,133.9409,133.9409,133.8601,133.9409,5988.0
2021-11-10 13:45:00,149.19,149.23,149.13,149.16,5150.0,133.9409,133.9768,133.887,133.914,5150.0
2021-11-10 13:50:00,149.19,149.44,149.17,149.41,9803.0,133.9409,134.1654,133.923,134.1384,9803.0
2021-11-10 13:55:00,149.39,149.48,149.36,149.45,7917.0,134.1205,134.2013,134.0935,134.1743,7917.0
2021-11-10 14:00:00,149.4,149.4,149.09,149.25,5627.0,134.1294,134.1294,133.8511,133.9948,5627.0
2021-11-10 14:05:00,149.23,149.31,149.19,149.25,7523.0,133.9768,134.0486,133.9409,133.9948,7523.0
2021-11-10 14:10:00,149.25,149.26,149.13,149.16,6325.0,133.9948,134.0038,133.887,133.914,6325.0
2021-11-10 14:15:00,149.17,149.28,149.15,149.25,5777.0,133.923,134.0217,133.905,133.9948,5777.0
2021-11-10 14:20:00,149.25,149.3,149.15,149.15,4227.0,133.9948,134.0397,133.905,133.905,4227.0
2021-11-10 14:25:00,149.12,149.18,148.98,149.04,5006.0,133.8781,133.9319,133.7524,133.8062,5006.0
2021-11-10 14:30:00,149.08,149.09,148.97,148.97,5543.0,133.8422,133.8511,133.7434,133.7434,5543.0
2021-11-10 14:35:00,148.97,149.14,148.9,149.14,5185.0,133.7434,133.896,133.6806,133.896,5185.0
2021-11-10 14:40:00,149.15,149.17,149.03,149.07,6267.0,133.905,133.923,133.7973,133.8332,6267.0
2021-11-10 14:45:00,149.11,149.34,149.09,149.27,8273.0,133.8691,134.0756,133.8511,134.0127,8273.0
2021-11-10 14:50:00,149.31,149.39,149.19,149.29,8140.0,134.0486,134.1205,133.9409,134.0307,8140.0
2021-11-10 14:55:00,149.28,149.35,149.25,149.33,4564.0,134.0217,134.0846,133.9948,134.0666,4564.0
2021-11-10 15:00:00,149.3,149.31,149.12,149.12,8471.0,134.0397,134.0486,133.8781,133.8781,8471.0
2021-11-10 15:05:00,149.1,149.3,149.1,149.28,5235.0,133.8601,134.0397,133.8601,134.0217,5235.0
2021-11-10 15:10:00,149.3,149.43,149.26,149.41,7544.0,134.0397,134.1564,134.0038,134.1384,7544.0
2021-11-10 15:15:00,149.39,149.52,149.3,149.49,7622.0,134.1205,134.2372,134.0397,134.2102,7622.0
2021-11-10 15:20:00,149.5,149.54,149.41,149.42,11483.0,134.2192,134.2551,134.1384,134.1474,11483.0
2021-11-10 15:25:00,149.42,149.45,149.34,149.36,9150.0,134.1474,134.1743,134.0756,134.0935,9150.0
2021-11-10 15:30:00,149.35,149.44,149.26,149.26,13194.0,134.0846,134.1654,134.0038,134.0038,13194.0
2021-11-10 15:35:00,149.24,149.24,148.88,149.01,14631.0,133.9858,133.9858,133.6626,133.7793,14631.0
2021-11-10 15:40:00,149.0,149.13,148.87,148.87,12422.0,133.7703,133.887,133.6536,133.6536,12422.0
2021-11-10 15:45:00,148.92,149.07,148.9,148.96,21873.0,133.6985,133.8332,133.6806,133.7344,21873.0
2021-11-10 15:50:00,148.99,149.16,148.92,149.1,43284.0,133.7614,133.914,133.6985,133.8601,43284.0
2021-11-10 15:55:00,149.1,149.13,148.76,148.78,103637.0,133.8601,133.887,133.5549,133.5728,103637.0
2021-11-11 09:30:00,148.75,148.83,148.06,148.1,25861.0,133.5459,133.6177,132.9264,132.9623,25861.0
2021-11-11 09:35:00,148.06,148.14,147.78,147.99,11128.0,132.9264,132.9982,132.675,132.8636,11128.0
2021-11-11 09:40:00,147.99,148.12,147.65,147.65,4818.0,132.8636,132.9803,132.5583,132.5583,4818.0
2021-11-11 09:45:00,147.65,147.93,147.59,147.6,5583.0,132.5583,132.8097,132.5045,132.5134,5583.0
2021-11-11 09:50:00,147.81,147.85,147.52,147.62,6428.0,132.702,132.7379,132.4416,132.5314,6428.0
2021-11-11 09:55:00,147.58,148.23,147.58,148.19,3056.0,132.4955,133.079,132.4955,133.0431,3056.0
2021-11-11 10:00:00,148.04,148.5,148.04,148.29,9097.0,132.9085,133.3214,132.9085,133.1329,9097.0
2021-11-11 10:05:00,148.28,148.48,148.11,148.33,8183.0,133.1239,133.3035,132.9713,133.1688,8183.0
2021-11-11 10:10:00,148.28,148.42,148.15,148.41,7312.0,133.1239,133.2496,133.0072,133.2406,7312.0
2021-11-11 10:15:00,148.44,148.7,148.39,148.62,4420.0,133.2676,133.501,133.2227,133.4292,4420.0
2021-11-11 10:20:00,148.63,148.85,148.63,148.65,18491.0,133.4382,133.6357,133.4382,133.4561,18491.0
2021-11-11 10:25:00,148.62,148.67,148.54,148.6,6359.0,133.4292,133.4741,133.3574,133.4112,6359.0
2021-11-11 10:30:00,148.57,148.74,148.5,148.74,19236.0,133.3843,133.5369,133.3214,133.5369,19236.0
2021-11-11 10:35:00,148.78,148.88,148.64,148.72,11272.0,133.5728,133.6626,133.4471,133.519,11272.0
2021-11-11 10:40:00,148.71,148.82,148.48,148.58,20982.0,133.51,133.6087,133.3035,133.3933,20982.0
2021-11-11 10:45:00,148.67,148.78,148.57,148.74,8351.0,133.4741,133.5728,133.3843,133.5369,8351.0
2021-11-11 10:50:00,148.76,148.78,148.15,148.22,28333.0,133.5549,133.5728,133.0072,133.0701,28333.0
2021-11-11 10:55:00,148.18,148.18,147.91,148.05,7271.0,133.0341,133.0341,132.7917,132.9174,7271.0
2021-11-11 11:00:00,148.02,148.02,147.68,147.8,5293.0,132.8905,132.8905,132.5853,132.693,5293.0
2021-11-11 11:05:00,147.75,147.99,147.75,147.99,2618.0,132.6481,132.8636,132.6481,132.8636,2618.0
2021-11-11 11:10:00,147.94,148.01,147.69,147.69,9369.0,132.8187,132.8815,132.5942,132.5942,9369.0
2021-11-11 11:15:00,147.71,147.87,147.66,147.85,6913.0,132.6122,132.7558,132.5673,132.7379,6913.0
2021-11-11 11:20:00,147.9,147.94,147.86,147.91,5230.0,132.7828,132.8187,132.7469,132.7917,5230.0
2021-11-11 11:25:00,147.9,147.93,147.72,147.76,4527.0,132.7828,132.8097,132.6212,132.6571,4527.0
2021-11-11 11:30:00,147.73,147.97,147.72,147.94,5240.0,132.6301,132.8456,132.6212,132.8187,5240.0
2021-11-11 11:35:00,147.91,148.14,147.91,148.14,4819.0,132.7917,132.9982,132.7917,132.9982,4819.0
2021-11-11 11:40:00,148.14,148.14,147.99,147.99,4449.0,132.9982,132.9982,132.8636,132.8636,4449.0
2021-11-11 11:45:00,147.98,148.15,147.95,148.15,1905.0,132.8546,133.0072,132.8277,133.0072,1905.0
2021-11-11 11:50:00,148.21,148.21,148.06,148.17,1525.0,133.0611,133.0611,132.9264,133.0252,1525.0
2021-11-11 11:55:00,148.28,148.37,148.28,148.29,1661.0,133.1239,133.2047,133.1239,133.1329,1661.0
2021-11-11 12:00:00,148.28,148.28,148.17,148.19,2578.0,133.1239,133.1239,133.0252,133.0431,2578.0
2021-11-11 12:05:00,148.19,148.22,148.11,148.22,2404.0,133.0431,133.0701,132.9713,133.0701,2404.0
2021-11-11 12:10:00,148.22,148.3,148.22,148.24,1836.0,133.0701,133.1419,133.0701,133.088,1836.0
2021-11-11 12:15:00,148.29,148.51,148.29,148.48,4600.0,133.1329,133.3304,133.1329,133.3035,4600.0
2021-11-11 12:20:00,148.48,148.53,148.45,148.48,1400.0,133.3035,133.3484,133.2765,133.3035,1400.0
2021-11-11 12:25:00,148.51,148.65,148.43,148.65,2545.0,133.3304,133.4561,133.2586,133.4561,2545.0
2021-11-11 12:30:00,148.64,148.7,148.58,148.58,1841.0,133.4471,133.501,133.3933,133.3933,1841.0
2021-11-11 12:35:00,148.64,148.7,148.57,148.63,3662.0,133.4471,133.501,133.3843,133.4382,3662.0
2021-11-11 12:40:00,148.63,148.65,148.6,148.61,2360.0,133.4382,133.4561,133.4112,133.4202,2360.0
2021-11-11 12:45:00,148.61,148.69,148.6,148.66,2510.0,133.4202,133.492,133.4112,133.4651,2510.0
2021-11-11 12:50:00,148.64,148.64,148.59,148.62,7153.0,133.4471,133.4471,133.4022,133.4292,7153.0
2021-11-11 12:55:00,148.62,148.62,148.43,148.43,8374.0,133.4292,133.4292,133.2586,133.2586,8374.0
2021-11-11 13:00:00,148.41,148.41,148.32,148.32,2554.0,133.2406,133.2406,133.1598,133.1598,2554.0
2021-11-11 13:05:00,148.26,148.26,148.11,148.13,4848.0,133.106,133.106,132.9713,132.9893,4848.0
2021-11-11 13:10:00,148.14,148.4,148.14,148.39,5784.0,132.9982,133.2317,132.9982,133.2227,5784.0
2021-11-11 13:15:00,148.39,148.49,148.39,148.47,4632.0,133.2227,133.3125,133.2227,133.2945,4632.0
2021-11-11 13:20:00,148.48,148.59,148.48,148.54,4061.0,133.3035,133.4022,133.3035,133.3574,4061.0
2021-11-11 13:25:00,148.52,148.52,148.42,148.45,3804.0,133.3394,133.3394,133.2496,133.2765,3804.0
2021-11-11 13:30:00,148.43,148.46,148.39,148.46,3063.0,133.2586,133.2855,133.2227,133.2855,3063.0
2021-11-11 13:35:00,148.46,148.47,148.37,148.46,7281.0,133.2855,133.2945,133.2047,133.2855,7281.0
2021-11-11 13:40:00,148.46,148.66,148.45,148.62,4774.0,133.2855,133.4651,133.2765,133.4292,4774.0
2021-11-11 13:45:00,148.6,148.62,148.57,148.62,1652.0,133.4112,133.4292,133.3843,133.4292,1652.0
2021-11-11 13:50:00,148.64,148.75,148.64,148.7,3529.0,133.4471,133.5459,133.4471,133.501,3529.0
2021-11-11 13:55:00,148.71,148.79,148.59,148.59,6634.0,133.51,133.5818,133.4022,133.4022,6634.0
2021-11-11 14:00:00,148.61,148.63,148.46,148.52,10408.0,133.4202,133.4382,133.2855,133.3394,10408.0
2021-11-11 14:05:00,148.47,148.59,148.41,148.56,5772.0,133.2945,133.4022,133.2406,133.3753,5772.0
2021-11-11 14:10:00,148.58,148.58,148.5,148.51,4168.0,133.3933,133.3933,133.3214,133.3304,4168.0
2021-11-11 14:15:00,148.54,148.54,148.44,148.45,3985.0,133.3574,133.3574,133.2676,133.2765,3985.0
2021-11-11 14:20:00,148.44,148.44,148.39,148.41,9942.0,133.2676,133.2676,133.2227,133.2406,9942.0
2021-11-11 14:25:00,148.41,148.42,148.31,148.39,9719.0,133.2406,133.2496,133.1509,133.2227,9719.0
2021-11-11 14:30:00,148.39,148.55,148.38,148.55,6367.0,133.2227,133.3663,133.2137,133.3663,6367.0
2021-11-11 14:35:00,148.58,148.64,148.52,148.64,4497.0,133.3933,133.4471,133.3394,133.4471,4497.0
2021-11-11 14:40:00,148.67,148.75,148.67,148.69,3255.0,133.4741,133.5459,133.4741,133.492,3255.0
2021-11-11 14:45:00,148.69,148.78,148.68,148.78,4732.0,133.492,133.5728,133.483,133.5728,4732.0
2021-11-11 14:50:00,148.79,148.79,148.74,148.76,4784.0,133.5818,133.5818,133.5369,133.5549,4784.0
2021-11-11 14:55:00,148.75,148.77,148.64,148.64,2558.0,133.5459,133.5638,133.4471,133.4471,2558.0
2021-11-11 15:00:00,148.66,148.71,148.59,148.6,2526.0,133.4651,133.51,133.4022,133.4112,2526.0
2021-11-11 15:05:00,148.63,148.84,148.63,148.84,4308.0,133.4382,133.6267,133.4382,133.6267,4308.0
2021-11-11 15:10:00,148.83,148.88,148.68,148.68,8160.0,133.6177,133.6626,133.483,133.483,8160.0
2021-11-11 15:15:00,148.66,148.7,148.56,148.59,5005.0,133.4651,133.501,133.3753,133.4022,5005.0
2021-11-11 15:20:00,148.61,148.63,148.52,148.63,2808.0,133.4202,133.4382,133.3394,133.4382,2808.0
2021-11-11 15:25:00,148.63,148.77,148.63,148.76,4073.0,133.4382,133.5638,133.4382,133.5549,4073.0
2021-11-11 15:30:00,148.76,148.77,148.66,148.68,6296.0,133.5549,133.5638,133.4651,133.483,6296.0
2021-11-11 15:35:00,148.66,148.73,148.52,148.73,6914.0,133.4651,133.5279,133.3394,133.5279,6914.0
2021-11-11 15:40:00,148.75,148.86,148.64,148.66,9830.0,133.5459,133.6446,133.4471,133.4651,9830.0
2021-11-11 15:45:00,148.67,148.8,148.67,148.73,8845.0,133.4741,133.5908,133.4741,133.5279,8845.0
2021-11-11 15:50:00,148.74,148.85,148.73,148.81,19470.0,133.5369,133.6357,133.5279,133.5998,19470.0
2021-11-11 15:55:00,148.83,148.95,148.76,148.9,60758.0,133.6177,133.7254,133.5549,133.6806,60758.0
2021-11-12 09:30:00,149.12,149.92,148.77,148.91,37980.0,133.8781,134.5963,133.5638,133.6895,37980.0
2021-11-12 09:35:00,148.78,148.95,148.15,148.58,13310.0,133.5728,133.7254,133.0072,133.3933,13310.0
2021-11-12 09:40:00,148.64,148.73,148.44,148.71,7878.0,133.4471,133.5279,133.2676,133.51,7878.0
2021-11-12 09:45:00,148.62,148.87,148.51,148.61,3178.0,133.4292,133.6536,133.3304,133.4202,3178.0
2021-11-12 09:50:00,148.64,148.73,148.42,148.43,6952.0,133.4471,133.5279,133.2496,133.2586,6952.0
2021-11-12 09:55:00,148.48,148.56,148.0,148.0,6133.0,133.3035,133.3753,132.8725,132.8725,6133.0
2021-11-12 10:00:00,148.0,148.16,147.93,148.09,7112.0,132.8725,133.0162,132.8097,132.9533,7112.0
2021-11-12 10:05:00,148.1,148.12,147.95,147.99,6732.0,132.9623,132.9803,132.8277,132.8636,6732.0
2021-11-12 10:10:00,148.0,148.06,147.82,147.93,5540.0,132.8725,132.9264,132.7109,132.8097,5540.0
2021-11-12 10:15:00,147.92,148.16,147.91,148.16,2600.0,132.8007,133.0162,132.7917,133.0162,2600.0
2021-11-12 10:20:00,148.17,148.2,147.95,148.01,7661.0,133.0252,133.0521,132.8277,132.8815,7661.0
2021-11-12 10:25:00,147.99,148.03,147.67,147.67,6206.0,132.8636,132.8995,132.5763,132.5763,6206.0
2021-11-12 10:30:00,147.65,147.83,147.55,147.64,19093.0,132.5583,132.7199,132.4685,132.5493,19093.0
2021-11-12 10:35:00,147.61,147.78,147.61,147.74,8669.0,132.5224,132.675,132.5224,132.6391,8669.0
2021-11-12 10:40:00,147.72,147.86,147.71,147.84,3450.0,132.6212,132.7469,132.6122,132.7289,3450.0
2021-11-12 10:45:00,147.87,148.19,147.87,148.19,2347.0,132.7558,133.0431,132.7558,133.0431,2347.0
2021-11-12 10:50:00,148.19,148.24,147.95,148.04,3968.0,133.0431,133.088,132.8277,132.9085,3968.0
2021-11-12 10:55:00,148.06,148.28,148.05,148.28,2650.0,132.9264,133.1239,132.9174,133.1239,2650.0
2021-11-12 11:00:00,148.28,148.4,148.18,148.35,6901.0,133.1239,133.2317,133.0341,133.1868,6901.0
2021-11-12 11:05:00,148.37,148.48,148.11,148.25,26909.0,133.2047,133.3035,132.9713,133.097,26909.0
2021-11-12 11:10:00,148.24,148.28,148.18,148.21,3656.0,133.088,133.1239,133.0341,133.0611,3656.0
2021-11-12 11:15:00,148.18,148.38,148.17,148.33,4275.0,133.0341,133.2137,133.0252,133.1688,4275.0
2021-11-12 11:20:00,148.37,148.39,148.18,148.18,4983.0,133.2047,133.2227,133.0341,133.0341,4983.0
2021-11-12 11:25:00,148.18,148.36,148.13,148.21,11821.0,133.0341,133.1957,132.9893,133.0611,11821.0
2021-11-12 11:30:00,148.24,148.41,148.22,148.37,2794.0,133.088,133.2406,133.0701,133.2047,2794.0
2021-11-12 11:35:00,148.42,148.47,148.12,148.17,9812.0,133.2496,133.2945,132.9803,133.0252,9812.0
2021-11-12 11:40:00,148.13,148.24,148.05,148.15,5460.0,132.9893,133.088,132.9174,133.0072,5460.0
2021-11-12 11:45:00,148.12,148.21,148.11,148.13,6528.0,132.9803,133.0611,132.9713,132.9893,6528.0
2021-11-12 11:50:00,148.14,148.22,148.05,148.18,3489.0,132.9982,133.0701,132.9174,133.0341,3489.0
2021-11-12 11:55:00,148.24,148.35,148.24,148.27,3700.0,133.088,133.1868,133.088,133.1149,3700.0
2021-11-12 12:00:00,148.31,148.33,148.23,148.24,2142.0,133.1509,133.1688,133.079,133.088,2142.0
2021-11-12 12:05:00,148.26,148.33,148.22,148.22,8822.0,133.106,133.1688,133.0701,133.0701,8822.0
2021-11-12 12:10:00,148.24,148.51,148.17,148.5,8001.0,133.088,133.3304,133.0252,133.3214,8001.0
2021-11-12 12:15:00,148.51,148.57,148.45,148.5,3896.0,133.3304,133.3843,133.2765,133.3214,3896.0
2021-11-12 12:20:00,148.58,148.58,148.38,148.38,1235.0,133.3933,133.3933,133.2137,133.2137,1235.0
2021-11-12 12:25:00,148.42,148.49,148.36,148.36,4462.0,133.2496,133.3125,133.1957,133.1957,4462.0
2021-11-12 12:30:00,148.39,148.45,148.37,148.38,2190.0,133.2227,133.2765,133.2047,133.2137,2190.0
2021-11-12 12:35:00,148.4,148.46,148.37,148.42,1696.0,133.2317,133.2855,133.2047,133.2496,1696.0
2021-11-12 12:40:00,148.41,148.55,148.4,148.54,4611.0,133.2406,133.3663,133.2317,133.3574,4611.0
2021-11-12 12:45:00,148.56,148.61,148.53,148.61,2854.0,133.3753,133.4202,133.3484,133.4202,2854.0
2021-11-12 12:50:00,148.62,148.62,148.5,148.55,2202.0,133.4292,133.4292,133.3214,133.3663,2202.0
2021-11-12 12:55:00,148.62,148.67,148.53,148.66,6044.0,133.4292,133.4741,133.3484,133.4651,6044.0
2021-11-12 13:00:00,148.63,148.63,148.46,148.47,5782.0,133.4382,133.4382,133.2855,133.2945,5782.0
2021-11-12 13:05:00,148.44,148.46,148.35,148.36,3010.0,133.2676,133.2855,133.1868,133.1957,3010.0
2021-11-12 13:10:00,148.33,148.33,148.27,148.33,2058.0,133.1688,133.1688,133.1149,133.1688,2058.0
2021-11-12 13:15:00,148.32,148.35,148.21,148.35,5890.0,133.1598,133.1868,133.0611,133.1868,5890.0
2021-11-12 13:20:00,148.35,148.41,148.33,148.4,2276.0,133.1868,133.2406,133.1688,133.2317,2276.0
2021-11-12 13:25:00,148.4,148.54,148.39,148.43,8518.0,133.2317,133.3574,133.2227,133.2586,8518.0
2021-11-12 13:30:00,148.43,148.66,148.43,148.66,4444.0,133.2586,133.4651,133.2586,133.4651,4444.0
2021-11-12 13:35:00,148.65,148.72,148.56,148.72,8329.0,133.4561,133.519,133.3753,133.519,8329.0
2021-11-12 13:40:00,148.73,148.77,148.6,148.6,5487.0,133.5279,133.5638,133.4112,133.4112,5487.0
2021-11-12 13:45:00,148.59,148.63,148.57,148.61,3603.0,133.4022,133.4382,133.3843,133.4202,3603.0
2021-11-12 13:50:00,148.6,148.67,148.59,148.64,2240.0,133.4112,133.4741,133.4022,133.4471,2240.0
2021-11-12 13:55:00,148.63,148.79,148.59,148.75,6272.0,133.4382,133.5818,133.4022,133.5459,6272.0
2021-11-12 14:00:00,148.78,148.8,148.65,148.78,5327.0,133.5728,133.5908,133.4561,133.5728,5327.0
2021-11-12 14:05:00,148.74,148.74,148.55,148.58,5339.0,133.5369,133.5369,133.3663,133.3933,5339.0
2021-11-12 14:10:00,148.62,148.7,148.6,148.69,4015.0,133.4292,133.501,133.4112,133.492,4015.0
2021-11-12 14:15:00,148.69,148.75,148.64,148.7,7224.0,133.492,133.5459,133.4471,133.501,7224.0
2021-11-12 14:20:00,148.75,148.77,148.62,148.62,14661.0,133.5459,133.5638,133.4292,133.4292,14661.0
2021-11-12 14:25:00,148.61,148.66,148.54,148.58,3963.0,133.4202,133.4651,133.3574,133.3933,3963.0
2021-11-12 14:30:00,148.61,148.72,148.59,148.72,6669.0,133.4202,133.519,133.4022,133.519,6669.0
2021-11-12 14:35:00,148.74,148.87,148.68,148.78,8401.0,133.5369,133.6536,133.483,133.5728,8401.0
2021-11-12 14:40:00,148.77,148.95,148.76,148.89,7722.0,133.5638,133.7254,133.5549,133.6716,7722.0
2021-11-12 14:45:00,148.9,148.95,148.89,148.9,3427.0,133.6806,133.7254,133.6716,133.6806,3427.0
2021-11-12 14:50:00,148.9,149.04,148.9,149.02,9621.0,133.6806,133.8062,133.6806,133.7883,9621.0
2021-11-12 14:55:00,149.04,149.11,149.04,149.05,6447.0,133.8062,133.8691,133.8062,133.8152,6447.0
2021-11-12 15:00:00,149.06,149.15,149.06,149.11,5565.0,133.8242,133.905,133.8242,133.8691,5565.0
2021-11-12 15:05:00,149.12,149.2,149.08,149.1,9848.0,133.8781,133.9499,133.8422,133.8601,9848.0
2021-11-12 15:10:00,149.1,149.1,149.0,149.01,6081.0,133.8601,133.8601,133.7703,133.7793,6081.0
2021-11-12 15:15:00,149.03,149.19,149.01,149.18,6652.0,133.7973,133.9409,133.7793,133.9319,6652.0
2021-11-12 15:20:00,149.18,149.36,149.17,149.36,9603.0,133.9319,134.0935,133.923,134.0935,9603.0
2021-11-12 15:25:00,149.35,149.38,149.2,149.21,5889.0,134.0846,134.1115,133.9499,133.9589,5889.0
2021-11-12 15:30:00,149.25,149.33,149.24,149.27,6612.0,133.9948,134.0666,133.9858,134.0127,6612.0
2021-11-12 15:35:00,149.28,149.4,149.16,149.16,21074.0,134.0217,134.1294,133.914,133.914,21074.0
2021-11-12 15:40:00,149.15,149.16,148.97,148.99,13802.0,133.905,133.914,133.7434,133.7614,13802.0
2021-11-12 15:45:00,148.99,149.02,148.73,148.83,20748.0,133.7614,133.7883,133.5279,133.6177,20748.0
2021-11-12 15:50:00,148.84,149.12,148.84,149.03,33444.0,133.6267,133.8781,133.6267,133.7973,33444.0
2021-11-12 15:55:00,149.04,149.14,148.68,148.84,156347.0,133.8062,133.896,133.483,133.6267,156347.0
2021-11-15 09:30:00,148.85,149.33,148.12,148.73,33913.0,133.6357,134.0666,132.9803,133.5279,33913.0
2021-11-15 09:35:00,148.81,148.99,148.42,148.99,11424.0,133.5998,133.7614,133.2496,133.7614,11424.0
2021-11-15 09:40:00,148.99,149.12,148.86,149.12,13905.0,133.7614,133.8781,133.6446,133.8781,13905.0
2021-11-15 09:45:00,149.04,149.22,148.92,149.04,6070.0,133.8062,133.9678,133.6985,133.8062,6070.0
2021-11-15 09:50:00,148.96,148.96,148.4,148.49,5483.0,133.7344,133.7344,133.2317,133.3125,5483.0
2021-11-15 09:55:00,148.5,148.79,148.48,148.59,5569.0,133.3214,133.5818,133.3035,133.4022,5569.0
2021-11-15 10:00:00,148.55,148.64,148.46,148.51,7237.0,133.3663,133.4471,133.2855,133.3304,7237.0
2021-11-15 10:05:00,148.51,148.68,148.51,148.68,5762.0,133.3304,133.483,133.3304,133.483,5762.0
2021-11-15 10:10:00,148.68,148.92,148.68,148.92,5159.0,133.483,133.6985,133.483,133.6985,5159.0
2021-11-15 10:15:00,148.83,148.9,148.68,148.83,16967.0,133.6177,133.6806,133.483,133.6177,16967.0
2021-11-15 10:20:00,148.84,148.99,148.84,148.87,12441.0,133.6267,133.7614,133.6267,133.6536,12441.0
2021-11-15 10:25:00,148.9,148.96,148.59,148.64,35733.0,133.6806,133.7344,133.4022,133.4471,35733.0
2021-11-15 10:30:00,148.63,148.63,148.32,148.39,11525.0,133.4382,133.4382,133.1598,133.2227,11525.0
2021-11-15 10:35:00,148.35,148.55,148.23,148.5,5591.0,133.1868,133.3663,133.079,133.3214,5591.0
2021-11-15 10:40:00,148.53,148.69,148.53,148.69,6001.0,133.3484,133.492,133.3484,133.492,6001.0
2021-11-15 10:45:00,148.67,148.86,148.65,148.83,5554.0,133.4741,133.6446,133.4561,133.6177,5554.0
2021-11-15 10:50:00,148.8,148.88,148.68,148.76,11426.0,133.5908,133.6626,133.483,133.5549,11426.0
2021-11-15 10:55:00,148.74,148.81,148.69,148.74,10216.0,133.5369,133.5998,133.492,133.5369,10216.0
2021-11-15 11:00:00,148.65,148.73,148.6,148.66,6363.0,133.4561,133.5279,133.4112,133.4651,6363.0
2021-11-15 11:05:00,148.65,148.79,148.6,148.79,5479.0,133.4561,133.5818,133.4112,133.5818,5479.0
2021-11-15 11:10:00,148.76,148.93,148.76,148.78,8404.0,133.5549,133.7075,133.5549,133.5728,8404.0
2021-11-15 11:15:00,148.81,148.81,148.65,148.65,3611.0,133.5998,133.5998,133.4561,133.4561,3611.0
2021-11-15 11:20:00,148.7,148.83,148.65,148.8,12459.0,133.501,133.6177,133.4561,133.5908,12459.0
2021-11-15 11:25:00,148.74,148.96,148.65,148.93,7832.0,133.5369,133.7344,133.4561,133.7075,7832.0
2021-11-15 11:30:00,148.98,149.11,148.96,149.02,3108.0,133.7524,133.8691,133.7344,133.7883,3108.0
2021-11-15 11:35:00,149.0,149.04,148.84,149.01,6076.0,133.7703,133.8062,133.6267,133.7793,6076.0
2021-11-15 11:40:00,149.07,149.08,148.81,148.81,5531.0,133.8332,133.8422,133.5998,133.5998,5531.0
2021-11-15 11:45:00,148.74,148.92,148.74,148.8,11592.0,133.5369,133.6985,133.5369,133.5908,11592.0
2021-11-15 11:50:00,148.77,148.96,148.77,148.96,2817.0,133.5638,133.7344,133.5638,133.7344,2817.0
2021-11-15 11:55:00,148.92,148.96,148.89,148.89,1705.0,133.6985,133.7344,133.6716,133.6716,1705.0
2021-11-15 12:00:00,148.88,148.97,148.85,148.96,14745.0,133.6626,133.7434,133.6357,133.7344,14745.0
2021-11-15 12:05:00,148.96,149.24,148.93,149.19,19954.0,133.7344,133.9858,133.7075,133.9409,19954.0
2021-11-15 12:10:00,149.15,149.16,149.14,149.15,700.0,133.905,133.914,133.896,133.905,700.0
2021-11-15 12:15:00,149.12,149.15,149.04,149.15,3057.0,133.8781,133.905,133.8062,133.905,3057.0
2021-11-15 12:20:00,149.15,149.34,149.15,149.27,3605.0,133.905,134.0756,133.905,134.0127,3605.0
2021-11-15 12:25:00,149.19,149.37,149.19,149.37,5149.0,133.9409,134.1025,133.9409,134.1025,5149.0
2021-11-15 12:30:00,149.39,149.41,149.34,149.35,2473.0,134.1205,134.1384,134.0756,134.0846,2473.0
2021-11-15 12:35:00,149.34,149.36,149.26,149.3,7635.0,134.0756,134.0935,134.0038,134.0397,7635.0
2021-11-15 12:40:00,149.25,149.37,149.18,149.37,4198.0,133.9948,134.1025,133.9319,134.1025,4198.0
2021-11-15 12:45:00,149.36,149.4,149.32,149.4,1891.0,134.0935,134.1294,134.0576,134.1294,1891.0
2021-11-15 12:50:00,149.39,149.42,149.24,149.27,9332.0,134.1205,134.1474,133.9858,134.0127,9332.0
2021-11-15 12:55:00,149.24,149.25,149.06,149.24,4968.0,133.9858,133.9948,133.8242,133.9858,4968.0
2021-11-15 13:00:00,149.2,149.4,149.14,149.4,13324.0,133.9499,134.1294,133.896,134.1294,13324.0
2021-11-15 13:05:00,149.37,149.44,149.27,149.4,6008.0,134.1025,134.1654,134.0127,134.1294,6008.0
2021-11-15 13:10:00,149.43,149.49,149.43,149.48,1786.0,134.1564,134.2102,134.1564,134.2013,1786.0
2021-11-15 13:15:00,149.49,149.52,149.41,149.41,2213.0,134.2102,134.2372,134.1384,134.1384,2213.0
2021-11-15 13:20:00,149.47,149.48,149.34,149.41,4900.0,134.1923,134.2013,134.0756,134.1384,4900.0
2021-11-15 13:25:00,149.4,149.46,149.39,149.42,3174.0,134.1294,134.1833,134.1205,134.1474,3174.0
2021-11-15 13:30:00,149.42,149.45,149.4,149.42,4204.0,134.1474,134.1743,134.1294,134.1474,4204.0
2021-11-15 13:35:00,149.42,149.48,149.39,149.41,5044.0,134.1474,134.2013,134.1205,134.1384,5044.0
2021-11-15 13:40:00,149.39,149.39,149.32,149.32,3108.0,134.1205,134.1205,134.0576,134.0576,3108.0
2021-11-15 13:45:00,149.33,149.42,149.32,149.38,2630.0,134.0666,134.1474,134.0576,134.1115,2630.0
2021-11-15 13:50:00,149.42,149.42,149.38,149.4,1600.0,134.1474,134.1474,134.1115,134.1294,1600.0
2021-11-15 13:55:00,149.48,149.52,149.45,149.52,2182.0,134.2013,134.2372,134.1743,134.2372,2182.0
2021-11-15 14:00:00,149.51,149.53,149.45,149.47,5554.0,134.2282,134.2462,134.1743,134.1923,5554.0
2021-11-15 14:05:00,149.51,149.57,149.47,149.5,7685.0,134.2282,134.2821,134.1923,134.2192,7685.0
2021-11-15 14:10:00,149.49,149.51,149.45,149.45,4628.0,134.2102,134.2282,134.1743,134.1743,4628.0
2021-11-15 14:15:00,149.44,149.52,149.36,149.47,4176.0,134.1654,134.2372,134.0935,134.1923,4176.0
2021-11-15 14:20:00,149.49,149.49,149.34,149.49,2584.0,134.2102,134.2102,134.0756,134.2102,2584.0
2021-11-15 14:25:00,149.51,149.57,149.46,149.52,3770.0,134.2282,134.2821,134.1833,134.2372,3770.0
2021-11-15 14:30:00,149.54,149.59,149.5,149.57,3529.0,134.2551,134.3,134.2192,134.2821,3529.0
2021-11-15 14:35:00,149.57,149.64,149.55,149.63,4895.0,134.2821,134.3449,134.2641,134.3359,4895.0
2021-11-15 14:40:00,149.64,149.73,149.63,149.72,7088.0,134.3449,134.4257,134.3359,134.4167,7088.0
2021-11-15 14:45:00,149.69,149.74,149.64,149.74,6610.0,134.3898,134.4347,134.3449,134.4347,6610.0
2021-11-15 14:50:00,149.74,149.83,149.71,149.79,3574.0,134.4347,134.5155,134.4078,134.4796,3574.0
2021-11-15 14:55:00,149.83,149.89,149.78,149.78,4054.0,134.5155,134.5694,134.4706,134.4706,4054.0
2021-11-15 15:00:00,149.77,149.77,149.7,149.7,3895.0,134.4616,134.4616,134.3988,134.3988,3895.0
2021-11-15 15:05:00,149.69,149.83,149.69,149.76,6775.0,134.3898,134.5155,134.3898,134.4527,6775.0
2021-11-15 15:10:00,149.75,149.75,149.62,149.63,3397.0,134.4437,134.4437,134.327,134.3359,3397.0
2021-11-15 15:15:00,149.62,149.76,149.6,149.72,3364.0,134.327,134.4527,134.309,134.4167,3364.0
2021-11-15 15:20:00,149.74,149.87,149.74,149.81,4174.0,134.4347,134.5514,134.4347,134.4975,4174.0
2021-11-15 15:25:00,149.72,149.77,149.58,149.59,6879.0,134.4167,134.4616,134.291,134.3,6879.0
2021-11-15 15:30:00,149.61,149.61,149.23,149.23,15714.0,134.318,134.318,133.9768,133.9768,15714.0
2021-11-15 15:35:00,149.2,149.45,149.2,149.4,18573.0,133.9499,134.1743,133.9499,134.1294,18573.0
2021-11-15 15:40:00,149.39,149.63,149.37,149.56,8213.0,134.1205,134.3359,134.1025,134.2731,8213.0
2021-11-15 15:45:00,149.56,149.8,149.52,149.77,12065.0,134.2731,134.4886,134.2372,134.4616,12065.0
2021-11-15 15:50:00,149.77,149.85,149.7,149.8,52664.0,134.4616,134.5335,134.3988,134.4886,52664.0
2021-11-15 15:55:00,149.78,150.25,149.76,150.18,119865.0,134.4706,134.8926,134.4527,134.8297,119865.0
2021-11-16 09:30:00,150.31,150.75,150.25,150.47,30830.0,134.9464,135.3415,134.8926,135.0901,30830.0
2021-11-16 09:35:00,150.52,150.62,150.08,150.15,6223.0,135.135,135.2247,134.7399,134.8028,6223.0
2021-11-16 09:40:00,150.26,150.54,150.11,150.48,6345.0,134.9015,135.1529,134.7669,135.0991,6345.0
2021-11-16 09:45:00,150.5,150.54,150.13,150.5,9600.0,135.117,135.1529,134.7848,135.117,9600.0
2021-11-16 09:50:00,150.52,150.52,150.01,150.02,7443.0,135.135,135.135,134.6771,134.6861,7443.0
2021-11-16 09:55:00,150.03,150.32,149.95,150.31,10245.0,134.6951,134.9554,134.6232,134.9464,10245.0
2021-11-16 10:00:00,150.29,150.38,150.11,150.15,8989.0,134.9285,135.0093,134.7669,134.8028,8989.0
2021-11-16 10:05:00,150.15,150.46,150.15,150.39,7861.0,134.8028,135.0811,134.8028,135.0183,7861.0
2021-11-16 10:10:00,150.44,150.58,150.41,150.42,6419.0,135.0631,135.1888,135.0362,135.0452,6419.0
2021-11-16 10:15:00,150.37,150.46,150.32,150.45,5367.0,135.0003,135.0811,134.9554,135.0721,5367.0
2021-11-16 10:20:00,150.46,150.5,150.39,150.46,5682.0,135.0811,135.117,135.0183,135.0811,5682.0
2021-11-16 10:25:00,150.45,150.62,150.39,150.54,8977.0,135.0721,135.2247,135.0183,135.1529,8977.0
2021-11-16 10:30:00,150.54,150.58,150.42,150.5,4825.0,135.1529,135.1888,135.0452,135.117,4825.0
2021-11-16 10:35:00,150.46,150.51,150.32,150.32,5681.0,135.0811,135.126,134.9554,134.9554,5681.0
2021-11-16 10:40:00,150.36,150.59,150.36,150.53,5442.0,134.9913,135.1978,134.9913,135.1439,5442.0
2021-11-16 10:45:00,150.56,150.64,150.54,150.58,8077.0,135.1709,135.2427,135.1529,135.1888,8077.0
2021-11-16 10:50:00,150.57,150.63,150.49,150.63,6800.0,135.1799,135.2337,135.108,135.2337,6800.0
2021-11-16 10:55:00,150.68,150.83,150.65,150.79,6604.0,135.2786,135.4133,135.2517,135.3774,6604.0
2021-11-16 11:00:00,150.78,150.83,150.71,150.8,6124.0,135.3684,135.4133,135.3055,135.3864,6124.0
2021-11-16 11:05:00,150.84,150.93,150.79,150.83,6396.0,135.4223,135.5031,135.3774,135.4133,6396.0
2021-11-16 11:10:00,150.82,150.83,150.65,150.65,6021.0,135.4043,135.4133,135.2517,135.2517,6021.0
2021-11-16 11:15:00,150.63,150.71,150.54,150.56,4488.0,135.2337,135.3055,135.1529,135.1709,4488.0
2021-11-16 11:20:00,150.59,150.59,150.27,150.3,5692.0,135.1978,135.1978,134.9105,134.9375,5692.0
2021-11-16 11:25:00,150.24,150.47,150.2,150.34,6663.0,134.8836,135.0901,134.8477,134.9734,6663.0
2021-11-16 11:30:00,150.32,150.38,150.15,150.19,5783.0,134.9554,135.0093,134.8028,134.8387,5783.0
2021-11-16 11:35:00,150.16,150.26,150.16,150.19,4993.0,134.8118,134.9015,134.8118,134.8387,4993.0
2021-11-16 11:40:00,150.21,150.33,150.13,150.13,5238.0,134.8567,134.9644,134.7848,134.7848,5238.0
2021-11-16 11:45:00,150.11,150.11,149.92,149.95,4105.0,134.7669,134.7669,134.5963,134.6232,4105.0
2021-11-16 11:50:00,149.96,149.99,149.9,149.94,3717.0,134.6322,134.6591,134.5783,134.6143,3717.0
2021-11-16 11:55:00,149.97,149.99,149.77,149.82,3915.0,134.6412,134.6591,134.4616,134.5065,3915.0
2021-11-16 12:00:00,149.83,149.85,149.61,149.61,2693.0,134.5155,134.5335,134.318,134.318,2693.0
2021-11-16 12:05:00,149.58,149.61,149.38,149.49,4085.0,134.291,134.318,134.1115,134.2102,4085.0
2021-11-16 12:10:00,149.47,149.48,149.28,149.32,5594.0,134.1923,134.2013,134.0217,134.0576,5594.0
2021-11-16 12:15:00,149.28,149.37,149.21,149.21,4229.0,134.0217,134.1025,133.9589,133.9589,4229.0
2021-11-16 12:20:00,149.21,149.21,149.05,149.08,3275.0,133.9589,133.9589,133.8152,133.8422,3275.0
2021-11-16 12:25:00,149.03,149.12,149.02,149.11,2233.0,133.7973,133.8781,133.7883,133.8691,2233.0
2021-11-16 12:30:00,149.06,149.31,149.06,149.28,4685.0,133.8242,134.0486,133.8242,134.0217,4685.0
2021-11-16 12:35:00,149.28,149.3,149.19,149.28,6908.0,134.0217,134.0397,133.9409,134.0217,6908.0
2021-11-16 12:40:00,149.32,149.56,149.29,149.53,5275.0,134.0576,134.2731,134.0307,134.2462,5275.0
2021-11-16 12:45:00,149.56,149.58,149.32,149.35,9300.0,134.2731,134.291,134.0576,134.0846,9300.0
2021-11-16 12:50:00,149.28,149.32,149.22,149.27,3622.0,134.0217,134.0576,133.9678,134.0127,3622.0
2021-11-16 12:55:00,149.24,149.32,149.21,149.27,3984.0,133.9858,134.0576,133.9589,134.0127,3984.0
2021-11-16 13:00:00,149.24,149.38,149.24,149.38,3289.0,133.9858,134.1115,133.9858,134.1115,3289.0
2021-11-16 13:05:00,149.46,149.49,149.33,149.34,6053.0,134.1833,134.2102,134.0666,134.0756,6053.0
2021-11-16 13:10:00,149.34,149.38,149.25,149.28,5844.0,134.0756,134.1115,133.9948,134.0217,5844.0
2021-11-16 13:15:00,149.26,149.3,149.16,149.16,8984.0,134.0038,134.0397,133.914,133.914,8984.0
2021-11-16 13:20:00,149.23,149.33,149.23,149.28,9890.0,133.9768,134.0666,133.9768,134.0217,9890.0
2021-11-16 13:25:00,149.3,149.3,149.15,149.22,5379.0,134.0397,134.0397,133.905,133.9678,5379.0
2021-11-16 13:30:00,149.23,149.27,149.22,149.27,6316.0,133.9768,134.0127,133.9678,134.0127,6316.0
2021-11-16 13:35:00,149.26,149.29,149.19,149.19,6827.0,134.0038,134.0307,133.9409,133.9409,6827.0
2021-11-16 13:40:00,149.2,149.32,149.2,149.31,3958.0,133.9499,134.0576,133.9499,134.0486,3958.0
2021-11-16 13:45:00,149.29,149.38,149.26,149.31,6474.0,134.0307,134.1115,134.0038,134.0486,6474.0
2021-11-16 13:50:00,149.31,149.34,149.17,149.17,6477.0,134.0486,134.0756,133.923,133.923,6477.0
2021-11-16 13:55:00,149.18,149.25,149.15,149.21,8633.0,133.9319,133.9948,133.905,133.9589,8633.0
2021-11-16 14:00:00,149.24,149.27,149.21,149.23,6169.0,133.9858,134.0127,133.9589,133.9768,6169.0
2021-11-16 14:05:00,149.23,149.28,149.17,149.23,11121.0,133.9768,134.0217,133.923,133.9768,11121.0
2021-11-16 14:10:00,149.19,149.37,149.18,149.3,12520.0,133.9409,134.1025,133.9319,134.0397,12520.0
2021-11-16 14:15:00,149.31,149.48,149.31,149.43,5559.0,134.0486,134.2013,134.0486,134.1564,5559.0
2021-11-16 14:20:00,149.44,149.46,149.3,149.3,4345.0,134.1654,134.1833,134.0397,134.0397,4345.0
2021-11-16 14:25:00,149.28,149.28,149.2,149.23,6433.0,134.0217,134.0217,133.9499,133.9768,6433.0
2021-11-16 14:30:00,149.25,149.37,149.25,149.36,4805.0,133.9948,134.1025,133.9948,134.0935,4805.0
2021-11-16 14:35:00,149.36,149.43,149.35,149.36,7743.0,134.0935,134.1564,134.0846,134.0935,7743.0
2021-11-16 14:40:00,149.36,149.37,149.24,149.26,7784.0,134.0935,134.1025,133.9858,134.0038,7784.0
2021-11-16 14:45:00,149.26,149.29,149.15,149.17,4562.0,134.0038,134.0307,133.905,133.923,4562.0
2021-11-16 14:50:00,149.17,149.19,149.05,149.07,6091.0,133.923,133.9409,133.8152,133.8332,6091.0
2021-11-16 14:55:00,149.09,149.13,148.97,148.97,4141.0,133.8511,133.887,133.7434,133.7434,4141.0
2021-11-16 15:00:00,148.96,149.19,148.96,149.1,6794.0,133.7344,133.9409,133.7344,133.8601,6794.0
2021-11-16 15:05:00,149.13,149.27,149.08,149.27,3123.0,133.887,134.0127,133.8422,134.0127,3123.0
2021-11-16 15:10:00,149.3,149.31,149.16,149.22,4330.0,134.0397,134.0486,133.914,133.9678,4330.0
2021-11-16 15:15:00,149.24,149.29,149.13,149.28,4932.0,133.9858,134.0307,133.887,134.0217,4932.0
2021-11-16 15:20:00,149.28,149.31,149.09,149.12,6458.0,134.0217,134.0486,133.8511,133.8781,6458.0
2021-11-16 15:25:00,149.09,149.11,148.89,148.9,12189.0,133.8511,133.8691,133.6716,133.6806,12189.0
2021-11-16 15:30:00,148.93,149.1,148.84,149.1,12968.0,133.7075,133.8601,133.6267,133.8601,12968.0
2021-11-16 15:35:00,149.09,149.16,148.99,149.03,16801.0,133.8511,133.914,133.7614,133.7973,16801.0
2021-11-16 15:40:00,149.07,149.32,149.04,149.28,10530.0,133.8332,134.0576,133.8062,134.0217,10530.0
2021-11-16 15:45:00,149.29,149.37,149.15,149.2,14946.0,134.0307,134.1025,133.905,133.9499,14946.0
2021-11-16 15:50:00,149.18,149.33,148.97,149.29,26405.0,133.9319,134.0666,133.7434,134.0307,26405.0
2021-11-16 15:55:00,149.3,149.55,149.28,149.53,99896.0,134.0397,134.2641,134.0217,134.2462,99896.0
2021-11-17 09:30:00,148.76,149.05,147.67,147.95,41033.0,133.5549,133.8152,132.5763,132.8277,41033.0
2021-11-17 09:35:00,147.93,148.02,147.56,147.66,8707.0,132.8097,132.8905,132.4775,132.5673,8707.0
2021-11-17 09:40:00,147.66,147.83,147.34,147.47,19183.0,132.5673,132.7199,132.28,132.3967,19183.0
2021-11-17 09:45:00,147.47,147.85,147.37,147.42,7062.0,132.3967,132.7379,132.3069,132.3518,7062.0
2021-11-17 09:50:00,147.34,147.57,147.29,147.41,13011.0,132.28,132.4865,132.2351,132.3429,13011.0
2021-11-17 09:55:00,147.32,147.32,146.8,146.8,10990.0,132.262,132.262,131.7952,131.7952,10990.0
2021-11-17 10:00:00,146.8,147.12,146.66,147.12,7995.0,131.7952,132.0825,131.6695,132.0825,7995.0
2021-11-17 10:05:00,147.12,147.4,147.12,147.33,4387.0,132.0825,132.3339,132.0825,132.271,4387.0
2021-11-17 10:10:00,147.26,147.26,147.04,147.08,11229.0,132.2082,132.2082,132.0107,132.0466,11229.0
2021-11-17 10:15:00,147.05,147.31,147.0,147.06,6754.0,132.0196,132.2531,131.9748,132.0286,6754.0
2021-11-17 10:20:00,146.95,147.03,146.75,146.78,18394.0,131.9299,132.0017,131.7503,131.7772,18394.0
2021-11-17 10:25:00,146.73,146.87,146.65,146.75,11422.0,131.7324,131.858,131.6605,131.7503,11422.0
2021-11-17 10:30:00,146.66,146.86,146.66,146.76,8405.0,131.6695,131.8491,131.6695,131.7593,8405.0
2021-11-17 10:35:00,146.78,147.06,146.62,146.62,34710.0,131.7772,132.0286,131.6336,131.6336,34710.0
2021-11-17 10:40:00,146.68,146.76,146.61,146.69,29574.0,131.6875,131.7593,131.6246,131.6964,29574.0
2021-11-17 10:45:00,146.69,146.77,146.29,146.29,11097.0,131.6964,131.7683,131.3373,131.3373,11097.0
2021-11-17 10:50:00,146.27,146.34,146.05,146.29,16174.0,131.3194,131.3822,131.1219,131.3373,16174.0
2021-11-17 10:55:00,146.29,146.29,146.06,146.23,15338.0,131.3373,131.3373,131.1308,131.2835,15338.0
2021-11-17 11:00:00,146.21,146.57,146.21,146.47,7220.0,131.2655,131.5887,131.2655,131.4989,7220.0
2021-11-17 11:05:00,146.47,146.78,146.47,146.69,6385.0,131.4989,131.7772,131.4989,131.6964,6385.0
2021-11-17 11:10:00,146.71,146.78,146.62,146.78,6787.0,131.7144,131.7772,131.6336,131.7772,6787.0
2021-11-17 11:15:00,146.79,147.03,146.79,147.03,3043.0,131.7862,132.0017,131.7862,132.0017,3043.0
2021-11-17 11:20:00,147.05,147.14,146.93,146.97,1603.0,132.0196,132.1004,131.9119,131.9478,1603.0
2021-11-17 11:25:00,147.02,147.13,146.94,147.02,10842.0,131.9927,132.0915,131.9209,131.9927,10842.0
2021-11-17 11:30:00,146.94,147.14,146.94,147.12,5066.0,131.9209,132.1004,131.9209,132.0825,5066.0
2021-11-17 11:35:00,147.12,147.24,147.11,147.24,3210.0,132.0825,132.1902,132.0735,132.1902,3210.0
2021-11-17 11:40:00,147.27,147.39,147.27,147.33,4010.0,132.2172,132.3249,132.2172,132.271,4010.0
2021-11-17 11:45:00,147.37,147.62,147.37,147.62,3823.0,132.3069,132.5314,132.3069,132.5314,3823.0
2021-11-17 11:50:00,147.59,147.59,147.52,147.57,3881.0,132.5045,132.5045,132.4416,132.4865,3881.0
2021-11-17 11:55:00,147.61,147.7,147.49,147.53,10513.0,132.5224,132.6032,132.4147,132.4506,10513.0
2021-11-17 12:00:00,147.57,147.59,147.29,147.31,8171.0,132.4865,132.5045,132.2351,132.2531,8171.0
2021-11-17 12:05:00,147.29,147.46,147.29,147.43,12226.0,132.2351,132.3877,132.2351,132.3608,12226.0
2021-11-17 12:10:00,147.41,147.46,147.34,147.36,7904.0,132.3429,132.3877,132.28,132.298,7904.0
2021-11-17 12:15:00,147.36,147.49,147.36,147.45,11085.0,132.298,132.4147,132.298,132.3788,11085.0
2021-11-17 12:20:00,147.48,147.64,147.48,147.63,3218.0,132.4057,132.5493,132.4057,132.5404,3218.0
2021-11-17 12:25:00,147.63,147.63,147.48,147.52,7248.0,132.5404,132.5404,132.4057,132.4416,7248.0
2021-11-17 12:30:00,147.49,147.72,147.49,147.72,8903.0,132.4147,132.6212,132.4147,132.6212,8903.0
2021-11-17 12:35:00,147.69,147.88,147.69,147.86,8033.0,132.5942,132.7648,132.5942,132.7469,8033.0
2021-11-17 12:40:00,147.84,147.89,147.69,147.78,3824.0,132.7289,132.7738,132.5942,132.675,3824.0
2021-11-17 12:45:00,147.78,147.88,147.69,147.71,8224.0,132.675,132.7648,132.5942,132.6122,8224.0
2021-11-17 12:50:00,147.71,147.76,147.6,147.69,8539.0,132.6122,132.6571,132.5134,132.5942,8539.0
2021-11-17 12:55:00,147.7,148.02,147.7,148.01,19247.0,132.6032,132.8905,132.6032,132.8815,19247.0
2021-11-17 13:00:00,148.0,148.26,147.95,148.26,6711.0,132.8725,133.106,132.8277,133.106,6711.0
2021-11-17 13:05:00,148.23,148.62,148.21,148.6,8226.0,133.079,133.4292,133.0611,133.4112,8226.0
2021-11-17 13:10:00,148.63,148.67,148.56,148.56,6076.0,133.4382,133.4741,133.3753,133.3753,6076.0
2021-11-17 13:15:00,148.55,148.55,148.39,148.5,8403.0,133.3663,133.3663,133.2227,133.3214,8403.0
2021-11-17 13:20:00,148.53,148.75,148.5,148.63,7766.0,133.3484,133.5459,133.3214,133.4382,7766.0
2021-11-17 13:25:00,148.66,148.93,148.66,148.86,3687.0,133.4651,133.7075,133.4651,133.6446,3687.0
2021-11-17 13:30:00,148.87,149.26,148.87,149.23,7145.0,133.6536,134.0038,133.6536,133.9768,7145.0
2021-11-17 13:35:00,149.26,149.54,149.26,149.51,6274.0,134.0038,134.2551,134.0038,134.2282,6274.0
2021-11-17 13:40:00,149.5,149.7,149.5,149.59,7026.0,134.2192,134.3988,134.2192,134.3,7026.0
2021-11-17 13:45:00,149.61,149.67,149.46,149.57,8397.0,134.318,134.3719,134.1833,134.2821,8397.0
2021-11-17 13:50:00,149.54,149.63,149.43,149.57,8885.0,134.2551,134.3359,134.1564,134.2821,8885.0
2021-11-17 13:55:00,149.61,149.81,149.61,149.8,4845.0,134.318,134.4975,134.318,134.4886,4845.0
2021-11-17 14:00:00,149.79,149.82,149.66,149.66,4381.0,134.4796,134.5065,134.3629,134.3629,4381.0
2021-11-17 14:05:00,149.63,149.67,149.47,149.48,6297.0,134.3359,134.3719,134.1923,134.2013,6297.0
2021-11-17 14:10:00,149.46,149.52,149.38,149.45,5985.0,134.1833,134.2372,134.1115,134.1743,5985.0
2021-11-17 14:15:00,149.43,149.49,149.4,149.41,5993.0,134.1564,134.2102,134.1294,134.1384,5993.0
2021-11-17 14:20:00,149.41,149.42,149.29,149.35,8314.0,134.1384,134.1474,134.0307,134.0846,8314.0
2021-11-17 14:25:00,149.31,149.55,149.29,149.55,7771.0,134.0486,134.2641,134.0307,134.2641,7771.0
2021-11-17 14:30:00,149.55,149.73,149.49,149.73,11942.0,134.2641,134.4257,134.2102,134.4257,11942.0
2021-11-17 14:35:00,149.73,149.73,149.5,149.64,12382.0,134.4257,134.4257,134.2192,134.3449,12382.0
2021-11-17 14:40:00,149.63,149.73,149.61,149.7,6783.0,134.3359,134.4257,134.318,134.3988,6783.0
2021-11-17 14:45:00,149.71,149.71,149.65,149.68,3909.0,134.4078,134.4078,134.3539,134.3808,3909.0
2021-11-17 14:50:00,149.68,149.75,149.66,149.71,12373.0,134.3808,134.4437,134.3629,134.4078,12373.0
2021-11-17 14:55:00,149.7,149.75,149.65,149.74,9635.0,134.3988,134.4437,134.3539,134.4347,9635.0
2021-11-17 15:00:00,149.72,149.76,149.64,149.73,11850.0,134.4167,134.4527,134.3449,134.4257,11850.0
2021-11-17 15:05:00,149.75,149.79,149.58,149.75,13134.0,134.4437,134.4796,134.291,134.4437,13134.0
2021-11-17 15:10:00,149.79,150.0,149.79,149.94,8235.0,134.4796,134.6681,134.4796,134.6143,8235.0
2021-11-17 15:15:00,149.97,150.12,149.94,150.0,12595.0,134.6412,134.7759,134.6143,134.6681,12595.0
2021-11-17 15:20:00,150.01,150.18,149.97,150.02,9718.0,134.6771,134.8297,134.6412,134.6861,9718.0
2021-11-17 15:25:00,150.04,150.29,150.04,150.27,6858.0,134.704,134.9285,134.704,134.9105,6858.0
2021-11-17 15:30:00,150.24,150.24,149.9,150.12,11565.0,134.8836,134.8836,134.5783,134.7759,11565.0
2021-11-17 15:35:00,150.16,150.34,150.11,150.34,12855.0,134.8118,134.9734,134.7669,134.9734,12855.0
2021-11-17 15:40:00,150.28,150.55,150.17,150.24,28608.0,134.9195,135.1619,134.8207,134.8836,28608.0
2021-11-17 15:45:00,150.27,150.49,150.26,150.41,17692.0,134.9105,135.108,134.9015,135.0362,17692.0
2021-11-17 15:50:00,150.32,150.75,150.32,150.73,34803.0,134.9554,135.3415,134.9554,135.3235,34803.0
2021-11-17 15:55:00,150.69,150.76,150.38,150.43,93206.0,135.2876,135.3504,135.0093,135.0542,93206.0
2021-11-18 09:30:00,150.5,150.8,150.12,150.12,23725.0,135.117,135.3864,134.7759,134.7759,23725.0
2021-11-18 09:35:00,150.03,150.15,149.67,150.14,4953.0,134.6951,134.8028,134.3719,134.7938,4953.0
2021-11-18 09:40:00,150.11,150.18,149.75,149.78,3287.0,134.7669,134.8297,134.4437,134.4706,3287.0
2021-11-18 09:45:00,149.76,150.37,149.76,149.8,5861.0,134.4527,135.0003,134.4527,134.4886,5861.0
2021-11-18 09:50:00,149.72,149.86,149.5,149.76,5790.0,134.4167,134.5424,134.2192,134.4527,5790.0
2021-11-18 09:55:00,149.78,149.95,149.75,149.83,4895.0,134.4706,134.6232,134.4437,134.5155,4895.0
2021-11-18 10:00:00,149.72,150.07,149.71,150.07,6520.0,134.4167,134.731,134.4078,134.731,6520.0
2021-11-18 10:05:00,150.09,150.19,149.94,150.06,8482.0,134.7489,134.8387,134.6143,134.722,8482.0
2021-11-18 10:10:00,150.02,150.4,149.83,150.4,7530.0,134.6861,135.0272,134.5155,135.0272,7530.0
2021-11-18 10:15:00,150.34,150.52,150.15,150.22,7569.0,134.9734,135.135,134.8028,134.8656,7569.0
2021-11-18 10:20:00,150.16,150.51,150.1,150.36,7965.0,134.8118,135.126,134.7579,134.9913,7965.0
2021-11-18 10:25:00,150.36,150.48,150.31,150.48,4244.0,134.9913,135.0991,134.9464,135.0991,4244.0
2021-11-18 10:30:00,150.56,150.78,150.52,150.74,8946.0,135.1709,135.3684,135.135,135.3325,8946.0
2021-11-18 10:35:00,150.77,150.91,150.69,150.9,9043.0,135.3594,135.4851,135.2876,135.4761,9043.0
2021-11-18 10:40:00,150.91,150.94,150.8,150.81,8315.0,135.4851,135.512,135.3864,135.3953,8315.0
2021-11-18 10:45:00,150.85,150.85,150.46,150.5,9843.0,135.4312,135.4312,135.0811,135.117,9843.0
2021-11-18 10:50:00,150.58,150.82,150.55,150.73,9104.0,135.1888,135.4043,135.1619,135.3235,9104.0
2021-11-18 10:55:00,150.68,150.88,150.61,150.8,14111.0,135.2786,135.4582,135.2158,135.3864,14111.0
2021-11-18 11:00:00,150.76,150.97,150.64,150.64,5419.0,135.3504,135.539,135.2427,135.2427,5419.0
2021-11-18 11:05:00,150.64,150.78,150.62,150.67,4296.0,135.2427,135.3684,135.2247,135.2696,4296.0
2021-11-18 11:10:00,150.63,150.8,150.61,150.73,2402.0,135.2337,135.3864,135.2158,135.3235,2402.0
2021-11-18 11:15:00,150.73,150.8,150.68,150.72,5260.0,135.3235,135.3864,135.2786,135.3145,5260.0
2021-11-18 11:20:00,150.75,150.83,150.7,150.77,5635.0,135.3415,135.4133,135.2966,135.3594,5635.0
2021-11-18 11:25:00,150.81,150.89,150.76,150.84,3952.0,135.3953,135.4672,135.3504,135.4223,3952.0
2021-11-18 11:30:00,150.84,150.96,150.64,150.95,6687.0,135.4223,135.53,135.2427,135.521,6687.0
2021-11-18 11:35:00,150.99,151.09,150.95,151.02,13532.0,135.5569,135.6467,135.521,135.5839,13532.0
2021-11-18 11:40:00,150.96,151.02,150.9,151.01,5987.0,135.53,135.5839,135.4761,135.5749,5987.0
2021-11-18 11:45:00,151.0,151.02,150.85,150.94,8593.0,135.5659,135.5839,135.4312,135.512,8593.0
2021-11-18 11:50:00,150.98,151.01,150.94,150.96,6105.0,135.548,135.5749,135.512,135.53,6105.0
2021-11-18 11:55:00,151.02,151.1,151.0,151.1,1431.0,135.5839,135.6557,135.5659,135.6557,1431.0
2021-11-18 12:00:00,151.12,151.33,151.08,151.29,5868.0,135.6736,135.8622,135.6377,135.8263,5868.0
2021-11-18 12:05:00,151.31,151.55,151.28,151.55,6967.0,135.8442,136.0597,135.8173,136.0597,6967.0
2021-11-18 12:10:00,151.57,151.61,151.43,151.53,9871.0,136.0776,136.1136,135.952,136.0417,9871.0
2021-11-18 12:15:00,151.51,151.65,151.51,151.61,5398.0,136.0238,136.1495,136.0238,136.1136,5398.0
2021-11-18 12:20:00,151.63,151.64,151.5,151.64,6340.0,136.1315,136.1405,136.0148,136.1405,6340.0
2021-11-18 12:25:00,151.72,151.72,151.43,151.47,5449.0,136.2123,136.2123,135.952,135.9879,5449.0
2021-11-18 12:30:00,151.44,151.5,151.36,151.48,11399.0,135.9609,136.0148,135.8891,135.9968,11399.0
2021-11-18 12:35:00,151.47,151.56,151.46,151.53,6685.0,135.9879,136.0687,135.9789,136.0417,6685.0
2021-11-18 12:40:00,151.53,151.62,151.52,151.57,3749.0,136.0417,136.1225,136.0328,136.0776,3749.0
2021-11-18 12:45:00,151.58,151.62,151.25,151.25,46954.0,136.0866,136.1225,135.7904,135.7904,46954.0
2021-11-18 12:50:00,151.25,151.31,151.12,151.12,9315.0,135.7904,135.8442,135.6736,135.6736,9315.0
2021-11-18 12:55:00,151.16,151.25,151.11,151.14,4326.0,135.7096,135.7904,135.6647,135.6916,4326.0
2021-11-18 13:00:00,151.13,151.14,150.99,151.01,7508.0,135.6826,135.6916,135.5569,135.5749,7508.0
2021-11-18 13:05:00,151.04,151.15,151.02,151.04,8326.0,135.6018,135.7006,135.5839,135.6018,8326.0
2021-11-18 13:10:00,151.05,151.15,151.04,151.04,6434.0,135.6108,135.7006,135.6018,135.6018,6434.0
2021-11-18 13:15:00,151.09,151.12,151.0,151.0,7087.0,135.6467,135.6736,135.5659,135.5659,7087.0
2021-11-18 13:20:00,150.97,150.98,150.76,150.85,14850.0,135.539,135.548,135.3504,135.4312,14850.0
2021-11-18 13:25:00,150.84,150.85,150.52,150.52,2003.0,135.4223,135.4312,135.135,135.135,2003.0
2021-11-18 13:30:00,150.56,150.57,150.47,150.5,5909.0,135.1709,135.1799,135.0901,135.117,5909.0
2021-11-18 13:35:00,150.5,150.74,150.43,150.72,46042.0,135.117,135.3325,135.0542,135.3145,46042.0
2021-11-18 13:40:00,150.76,150.81,150.57,150.61,5205.0,135.3504,135.3953,135.1799,135.2158,5205.0
2021-11-18 13:45:00,150.61,150.61,150.46,150.47,8002.0,135.2158,135.2158,135.0811,135.0901,8002.0
2021-11-18 13:50:00,150.56,150.57,150.4,150.41,7227.0,135.1709,135.1799,135.0272,135.0362,7227.0
2021-11-18 13:55:00,150.39,150.39,150.21,150.21,10898.0,135.0183,135.0183,134.8567,134.8567,10898.0
2021-11-18 14:00:00,150.25,150.5,150.24,150.44,10586.0,134.8926,135.117,134.8836,135.0631,10586.0
2021-11-18 14:05:00,150.46,150.56,150.41,150.54,5863.0,135.0811,135.1709,135.0362,135.1529,5863.0
2021-11-18 14:10:00,150.53,150.68,150.53,150.68,3272.0,135.1439,135.2786,135.1439,135.2786,3272.0
2021-11-18 14:15:00,150.7,150.7,150.61,150.62,2009.0,135.2966,135.2966,135.2158,135.2247,2009.0
2021-11-18 14:20:00,150.61,150.77,150.54,150.72,5530.0,135.2158,135.3594,135.1529,135.3145,5530.0
2021-11-18 14:25:00,150.67,150.69,150.61,150.69,3966.0,135.2696,135.2876,135.2158,135.2876,3966.0
2021-11-18 14:30:00,150.72,150.74,150.6,150.61,11899.0,135.3145,135.3325,135.2068,135.2158,11899.0
2021-11-18 14:35:00,150.61,150.71,150.6,150.64,8402.0,135.2158,135.3055,135.2068,135.2427,8402.0
2021-11-18 14:40:00,150.64,150.68,150.53,150.55,5804.0,135.2427,135.2786,135.1439,135.1619,5804.0
2021-11-18 14:45:00,150.57,150.66,150.55,150.66,2873.0,135.1799,135.2607,135.1619,135.2607,2873.0
2021-11-18 14:50:00,150.64,150.68,150.56,150.58,3665.0,135.2427,135.2786,135.1709,135.1888,3665.0
2021-11-18 14:55:00,150.61,150.69,150.58,150.69,5513.0,135.2158,135.2876,135.1888,135.2876,5513.0
2021-11-18 15:00:00,150.68,150.7,150.52,150.52,3290.0,135.2786,135.2966,135.135,135.135,3290.0
2021-11-18 15:05:00,150.54,150.6,150.34,150.35,4764.0,135.1529,135.2068,134.9734,134.9823,4764.0
2021-11-18 15:10:00,150.36,150.52,150.34,150.51,5592.0,134.9913,135.135,134.9734,135.126,5592.0
2021-11-18 15:15:00,150.51,150.51,150.34,150.37,3598.0,135.126,135.126,134.9734,135.0003,3598.0
2021-11-18 15:20:00,150.34,150.51,150.31,150.51,7906.0,134.9734,135.126,134.9464,135.126,7906.0
2021-11-18 15:25:00,150.51,150.64,150.49,150.49,4306.0,135.126,135.2427,135.108,135.108,4306.0
2021-11-18 15:30:00,150.49,150.7,150.41,150.7,3504.0,135.108,135.2966,135.0362,135.2966,3504.0
2021-11-18 15:35:00,150.72,150.72,150.18,150.18,18418.0,135.3145,135.3145,134.8297,134.8297,18418.0
2021-11-18 15:40:00,150.24,150.37,150.17,150.22,14247.0,134.8836,135.0003,134.8207,134.8656,14247.0
2021-11-18 15:45:00,150.25,150.54,150.23,150.54,17420.0,134.8926,135.1529,134.8746,135.1529,17420.0
2021-11-18 15:50:00,150.52,150.77,150.46,150.71,33282.0,135.135,135.3594,135.0811,135.3055,33282.0
2021-11-18 15:55:00,150.71,150.77,150.55,150.58,96161.0,135.3055,135.3594,135.1619,135.1888,96161.0
2021-11-19 09:30:00,151.37,151.37,150.27,150.59,152356.0,135.8981,135.8981,134.9105,135.1978,152356.0
2021-11-19 09:35:00,150.68,150.82,150.34,150.51,7814.0,135.2786,135.4043,134.9734,135.126,7814.0
2021-11-19 09:40:00,150.38,150.54,150.25,150.35,17962.0,135.0093,135.1529,134.8926,134.9823,17962.0
2021-11-19 09:45:00,150.35,150.35,149.69,149.69,19532.0,134.9823,134.9823,134.3898,134.3898,19532.0
2021-11-19 09:50:00,149.72,150.04,149.72,150.04,22710.0,134.4167,134.704,134.4167,134.704,22710.0
2021-11-19 09:55:00,150.04,150.1,149.81,150.04,5212.0,134.704,134.7579,134.4975,134.704,5212.0
2021-11-19 10:00:00,150.09,150.3,150.05,150.19,13835.0,134.7489,134.9375,134.713,134.8387,13835.0
2021-11-19 10:05:00,150.12,150.12,149.71,149.76,10170.0,134.7759,134.7759,134.4078,134.4527,10170.0
2021-11-19 10:10:00,149.78,149.89,149.67,149.82,10591.0,134.4706,134.5694,134.3719,134.5065,10591.0
2021-11-19 10:15:00,149.81,149.94,149.72,149.86,19388.0,134.4975,134.6143,134.4167,134.5424,19388.0
2021-11-19 10:20:00,149.89,149.99,149.8,149.89,10179.0,134.5694,134.6591,134.4886,134.5694,10179.0
2021-11-19 10:25:00,149.92,150.11,149.87,150.02,20819.0,134.5963,134.7669,134.5514,134.6861,20819.0
2021-11-19 10:30:00,150.05,150.41,150.01,150.41,24049.0,134.713,135.0362,134.6771,135.0362,24049.0
2021-11-19 10:35:00,150.46,150.46,150.18,150.18,4835.0,135.0811,135.0811,134.8297,134.8297,4835.0
2021-11-19 10:40:00,150.17,150.36,150.13,150.22,5736.0,134.8207,134.9913,134.7848,134.8656,5736.0
2021-11-19 10:45:00,150.19,150.21,149.95,149.97,7262.0,134.8387,134.8567,134.6232,134.6412,7262.0
2021-11-19 10:50:00,149.97,150.17,149.91,149.95,9830.0,134.6412,134.8207,134.5873,134.6232,9830.0
2021-11-19 10:55:00,149.94,150.16,149.91,149.95,12439.0,134.6143,134.8118,134.5873,134.6232,12439.0
2021-11-19 11:00:00,149.94,150.13,149.94,150.12,8064.0,134.6143,134.7848,134.6143,134.7759,8064.0
2021-11-19 11:05:00,150.13,150.16,150.04,150.08,8811.0,134.7848,134.8118,134.704,134.7399,8811.0
2021-11-19 11:10:00,150.12,150.34,150.12,150.31,5078.0,134.7759,134.9734,134.7759,134.9464,5078.0
2021-11-19 11:15:00,150.3,150.34,150.18,150.18,6768.0,134.9375,134.9734,134.8297,134.8297,6768.0
2021-11-19 11:20:00,150.21,150.49,150.19,150.44,5017.0,134.8567,135.108,134.8387,135.0631,5017.0
2021-11-19 11:25:00,150.44,150.47,150.28,150.32,6571.0,135.0631,135.0901,134.9195,134.9554,6571.0
2021-11-19 11:30:00,150.34,150.38,150.06,150.18,20015.0,134.9734,135.0093,134.722,134.8297,20015.0
2021-11-19 11:35:00,150.14,150.2,150.09,150.09,3776.0,134.7938,134.8477,134.7489,134.7489,3776.0
2021-11-19 11:40:00,150.09,150.13,149.82,149.82,4431.0,134.7489,134.7848,134.5065,134.5065,4431.0
2021-11-19 11:45:00,149.81,149.84,149.63,149.63,5606.0,134.4975,134.5245,134.3359,134.3359,5606.0
2021-11-19 11:50:00,149.59,149.59,149.16,149.19,4306.0,134.3,134.3,133.914,133.9409,4306.0
2021-11-19 11:55:00,149.18,149.18,148.92,148.94,3808.0,133.9319,133.9319,133.6985,133.7165,3808.0
2021-11-19 12:00:00,148.92,149.29,148.92,149.24,3393.0,133.6985,134.0307,133.6985,133.9858,3393.0
2021-11-19 12:05:00,149.27,149.43,149.24,149.43,4092.0,134.0127,134.1564,133.9858,134.1564,4092.0
2021-11-19 12:10:00,149.46,149.7,149.46,149.69,3061.0,134.1833,134.3988,134.1833,134.3898,3061.0
2021-11-19 12:15:00,149.63,149.85,149.59,149.8,2926.0,134.3359,134.5335,134.3,134.4886,2926.0
2021-11-19 12:20:00,149.77,149.79,149.74,149.78,3313.0,134.4616,134.4796,134.4347,134.4706,3313.0
2021-11-19 12:25:00,149.82,149.99,149.82,149.94,3374.0,134.5065,134.6591,134.5065,134.6143,3374.0
2021-11-19 12:30:00,149.97,150.17,149.96,150.16,3797.0,134.6412,134.8207,134.6322,134.8118,3797.0
2021-11-19 12:35:00,150.17,150.2,150.11,150.13,4451.0,134.8207,134.8477,134.7669,134.7848,4451.0
2021-11-19 12:40:00,150.08,150.08,149.91,149.97,5550.0,134.7399,134.7399,134.5873,134.6412,5550.0
2021-11-19 12:45:00,150.03,150.03,149.93,149.95,2839.0,134.6951,134.6951,134.6053,134.6232,2839.0
2021-11-19 12:50:00,149.94,150.13,149.93,150.1,5450.0,134.6143,134.7848,134.6053,134.7579,5450.0
2021-11-19 12:55:00,150.12,150.17,150.08,150.08,2005.0,134.7759,134.8207,134.7399,134.7399,2005.0
2021-11-19 13:00:00,150.06,150.06,149.96,150.02,7919.0,134.722,134.722,134.6322,134.6861,7919.0
2021-11-19 13:05:00,150.03,150.23,150.02,150.22,7253.0,134.6951,134.8746,134.6861,134.8656,7253.0
2021-11-19 13:10:00,150.21,150.26,150.07,150.12,6560.0,134.8567,134.9015,134.731,134.7759,6560.0
2021-11-19 13:15:00,150.11,150.27,150.11,150.22,5779.0,134.7669,134.9105,134.7669,134.8656,5779.0
2021-11-19 13:20:00,150.21,150.3,150.17,150.28,2778.0,134.8567,134.9375,134.8207,134.9195,2778.0
2021-11-19 13:25:00,150.2,150.31,150.09,150.12,20475.0,134.8477,134.9464,134.7489,134.7759,20475.0
2021-11-19 13:30:00,150.1,150.21,149.99,150.0,8205.0,134.7579,134.8567,134.6591,134.6681,8205.0
2021-11-19 13:35:00,149.98,150.0,149.89,149.93,3630.0,134.6502,134.6681,134.5694,134.6053,3630.0
2021-11-19 13:40:00,149.91,150.03,149.88,150.03,4055.0,134.5873,134.6951,134.5604,134.6951,4055.0
2021-11-19 13:45:00,150.02,150.02,149.71,149.72,3143.0,134.6861,134.6861,134.4078,134.4167,3143.0
2021-11-19 13:50:00,149.75,149.78,149.56,149.77,6109.0,134.4437,134.4706,134.2731,134.4616,6109.0
2021-11-19 13:55:00,149.81,149.92,149.8,149.92,2575.0,134.4975,134.5963,134.4886,134.5963,2575.0
2021-11-19 14:00:00,149.94,150.17,149.94,150.16,4886.0,134.6143,134.8207,134.6143,134.8118,4886.0
2021-11-19 14:05:00,150.16,150.23,150.08,150.23,5859.0,134.8118,134.8746,134.7399,134.8746,5859.0
2021-11-19 14:10:00,150.27,150.29,150.16,150.25,8932.0,134.9105,134.9285,134.8118,134.8926,8932.0
2021-11-19 14:15:00,150.26,150.35,150.26,150.29,3716.0,134.9015,134.9823,134.9015,134.9285,3716.0
2021-11-19 14:20:00,150.28,150.41,150.28,150.34,5909.0,134.9195,135.0362,134.9195,134.9734,5909.0
2021-11-19 14:25:00,150.37,150.4,150.32,150.32,5005.0,135.0003,135.0272,134.9554,134.9554,5005.0
2021-11-19 14:30:00,150.34,150.43,150.32,150.39,7528.0,134.9734,135.0542,134.9554,135.0183,7528.0
2021-11-19 14:35:00,150.4,150.48,150.38,150.41,6891.0,135.0272,135.0991,135.0093,135.0362,6891.0
2021-11-19 14:40:00,150.41,150.49,150.41,150.47,4378.0,135.0362,135.108,135.0362,135.0901,4378.0
2021-11-19 14:45:00,150.43,150.53,150.43,150.47,3544.0,135.0542,135.1439,135.0542,135.0901,3544.0
2021-11-19 14:50:00,150.47,150.55,150.42,150.55,6516.0,135.0901,135.1619,135.0452,135.1619,6516.0
2021-11-19 14:55:00,150.56,150.73,150.55,150.69,14965.0,135.1709,135.3235,135.1619,135.2876,14965.0
2021-11-19 15:00:00,150.69,150.7,150.42,150.45,6659.0,135.2876,135.2966,135.0452,135.0721,6659.0
2021-11-19 15:05:00,150.43,150.54,150.4,150.5,7292.0,135.0542,135.1529,135.0272,135.117,7292.0
2021-11-19 15:10:00,150.51,150.51,150.3,150.4,9724.0,135.126,135.126,134.9375,135.0272,9724.0
2021-11-19 15:15:00,150.47,150.62,150.41,150.59,7040.0,135.0901,135.2247,135.0362,135.1978,7040.0
2021-11-19 15:20:00,150.59,150.6,150.49,150.58,6354.0,135.1978,135.2068,135.108,135.1888,6354.0
2021-11-19 15:25:00,150.57,150.76,150.57,150.75,7912.0,135.1799,135.3504,135.1799,135.3415,7912.0
2021-11-19 15:30:00,150.75,150.93,150.74,150.8,13701.0,135.3415,135.5031,135.3325,135.3864,13701.0
2021-11-19 15:35:00,150.8,150.81,150.57,150.63,15087.0,135.3864,135.3953,135.1799,135.2337,15087.0
2021-11-19 15:40:00,150.62,150.62,150.47,150.52,14259.0,135.2247,135.2247,135.0901,135.135,14259.0
2021-11-19 15:45:00,150.51,150.66,150.4,150.61,30129.0,135.126,135.2607,135.0272,135.2158,30129.0
2021-11-19 15:50:00,150.62,150.62,150.35,150.37,32644.0,135.2247,135.2247,134.9823,135.0003,32644.0
2021-11-19 15:55:00,150.35,150.5,150.2,150.23,122348.0,134.9823,135.117,134.8477,134.8746,122348.0
2021-11-22 09:30:00,150.44,150.67,149.67,150.29,40964.0,135.0631,135.2696,134.3719,134.9285,40964.0
2021-11-22 09:35:00,150.16,150.21,149.46,149.48,6246.0,134.8118,134.8567,134.1833,134.2013,6246.0
2021-11-22 09:40:00,149.45,149.93,149.45,149.93,6971.0,134.1743,134.6053,134.1743,134.6053,6971.0
2021-11-22 09:45:00,149.69,150.52,149.62,150.46,10366.0,134.3898,135.135,134.327,135.0811,10366.0
2021-11-22 09:50:00,150.53,150.71,150.4,150.44,8670.0,135.1439,135.3055,135.0272,135.0631,8670.0
2021-11-22 09:55:00,150.51,150.77,150.47,150.73,6918.0,135.126,135.3594,135.0901,135.3235,6918.0
2021-11-22 10:00:00,150.72,151.21,150.72,151.21,5119.0,135.3145,135.7544,135.3145,135.7544,5119.0
2021-11-22 10:05:00,151.18,151.37,151.16,151.37,15259.0,135.7275,135.8981,135.7096,135.8981,15259.0
2021-11-22 10:10:00,151.33,151.78,151.29,151.78,18806.0,135.8622,136.2662,135.8263,136.2662,18806.0
2021-11-22 10:15:00,151.83,151.95,151.66,151.94,17403.0,136.3111,136.4188,136.1584,136.4098,17403.0
2021-11-22 10:20:00,151.9,152.04,151.74,151.83,5492.0,136.3739,136.4996,136.2303,136.3111,5492.0
2021-11-22 10:25:00,151.74,152.09,151.74,151.87,12473.0,136.2303,136.5445,136.2303,136.347,12473.0
2021-11-22 10:30:00,151.88,152.36,151.87,152.2,14219.0,136.356,136.7869,136.347,136.6433,14219.0
2021-11-22 10:35:00,152.16,152.21,152.01,152.01,4896.0,136.6073,136.6522,136.4727,136.4727,4896.0
2021-11-22 10:40:00,152.0,152.03,151.81,151.81,3524.0,136.4637,136.4906,136.2931,136.2931,3524.0
2021-11-22 10:45:00,151.81,151.87,151.71,151.74,5128.0,136.2931,136.347,136.2033,136.2303,5128.0
2021-11-22 10:50:00,151.85,152.02,151.8,152.02,13449.0,136.329,136.4817,136.2841,136.4817,13449.0
2021-11-22 10:55:00,152.06,152.29,152.03,152.26,7410.0,136.5176,136.7241,136.4906,136.6971,7410.0
2021-11-22 11:00:00,152.3,152.31,151.98,152.13,5286.0,136.733,136.742,136.4457,136.5804,5286.0
2021-11-22 11:05:00,152.12,152.12,151.75,151.75,3828.0,136.5714,136.5714,136.2392,136.2392,3828.0
2021-11-22 11:10:00,151.73,151.73,151.53,151.65,5395.0,136.2213,136.2213,136.0417,136.1495,5395.0
2021-11-22 11:15:00,151.65,151.75,151.59,151.63,3622.0,136.1495,136.2392,136.0956,136.1315,3622.0
2021-11-22 11:20:00,151.56,151.63,151.32,151.42,8876.0,136.0687,136.1315,135.8532,135.943,8876.0
2021-11-22 11:25:00,151.48,151.71,151.43,151.64,6158.0,135.9968,136.2033,135.952,136.1405,6158.0
2021-11-22 11:30:00,151.63,151.85,151.63,151.74,3506.0,136.1315,136.329,136.1315,136.2303,3506.0
2021-11-22 11:35:00,151.66,151.71,151.55,151.59,6994.0,136.1584,136.2033,136.0597,136.0956,6994.0
2021-11-22 11:40:00,151.57,151.61,151.44,151.61,11588.0,136.0776,136.1136,135.9609,136.1136,11588.0
2021-11-22 11:45:00,151.65,151.65,151.26,151.26,11786.0,136.1495,136.1495,135.7993,135.7993,11786.0
2021-11-22 11:50:00,151.23,151.28,151.09,151.28,7876.0,135.7724,135.8173,135.6467,135.8173,7876.0
2021-11-22 11:55:00,151.21,151.28,151.14,151.25,10062.0,135.7544,135.8173,135.6916,135.7904,10062.0
2021-11-22 12:00:00,151.31,151.43,151.21,151.26,5864.0,135.8442,135.952,135.7544,135.7993,5864.0
2021-11-22 12:05:00,151.28,151.32,151.19,151.26,6167.0,135.8173,135.8532,135.7365,135.7993,6167.0
2021-11-22 12:10:00,151.3,151.49,151.26,151.49,5527.0,135.8352,136.0058,135.7993,136.0058,5527.0
2021-11-22 12:15:00,151.44,151.57,151.38,151.57,4782.0,135.9609,136.0776,135.9071,136.0776,4782.0
2021-11-22 12:20:00,151.57,151.8,151.57,151.72,6869.0,136.0776,136.2841,136.0776,136.2123,6869.0
2021-11-22 12:25:00,151.69,151.77,151.59,151.61,16601.0,136.1854,136.2572,136.0956,136.1136,16601.0
2021-11-22 12:30:00,151.59,151.62,151.49,151.54,5357.0,136.0956,136.1225,136.0058,136.0507,5357.0
2021-11-22 12:35:00,151.56,151.65,151.48,151.6,6143.0,136.0687,136.1495,135.9968,136.1046,6143.0
2021-11-22 12:40:00,151.64,151.83,151.64,151.83,5605.0,136.1405,136.3111,136.1405,136.3111,5605.0
2021-11-22 12:45:00,151.79,151.93,151.76,151.89,4065.0,136.2752,136.4008,136.2482,136.3649,4065.0
2021-11-22 12:50:00,151.92,151.92,151.75,151.79,3991.0,136.3919,136.3919,136.2392,136.2752,3991.0
2021-11-22 12:55:00,151.76,151.95,151.73,151.94,3433.0,136.2482,136.4188,136.2213,136.4098,3433.0
2021-11-22 13:00:00,151.95,152.14,151.91,152.02,5308.0,136.4188,136.5894,136.3829,136.4817,5308.0
2021-11-22 13:05:00,152.05,152.09,151.83,151.89,4633.0,136.5086,136.5445,136.3111,136.3649,4633.0
2021-11-22 13:10:00,151.85,151.88,151.59,151.61,6161.0,136.329,136.356,136.0956,136.1136,6161.0
2021-11-22 13:15:00,151.62,151.79,151.62,151.73,3879.0,136.1225,136.2752,136.1225,136.2213,3879.0
2021-11-22 13:20:00,151.79,151.89,151.71,151.71,6428.0,136.2752,136.3649,136.2033,136.2033,6428.0
2021-11-22 13:25:00,151.74,151.79,151.7,151.79,2996.0,136.2303,136.2752,136.1944,136.2752,2996.0
2021-11-22 13:30:00,151.76,151.9,151.74,151.75,7734.0,136.2482,136.3739,136.2303,136.2392,7734.0
2021-11-22 13:35:00,151.7,151.84,151.62,151.79,4472.0,136.1944,136.32,136.1225,136.2752,4472.0
2021-11-22 13:40:00,151.77,151.77,151.65,151.68,5202.0,136.2572,136.2572,136.1495,136.1764,5202.0
2021-11-22 13:45:00,151.69,151.91,151.61,151.84,5315.0,136.1854,136.3829,136.1136,136.32,5315.0
2021-11-22 13:50:00,151.85,152.1,151.8,152.1,9787.0,136.329,136.5535,136.2841,136.5535,9787.0
2021-11-22 13:55:00,152.11,152.35,152.07,152.17,7707.0,136.5625,136.7779,136.5265,136.6163,7707.0
2021-11-22 14:00:00,152.18,152.3,152.01,152.25,6937.0,136.6253,136.733,136.4727,136.6881,6937.0
2021-11-22 14:05:00,152.25,152.37,152.24,152.24,4217.0,136.6881,136.7959,136.6792,136.6792,4217.0
2021-11-22 14:10:00,152.29,152.38,152.16,152.38,3904.0,136.7241,136.8049,136.6073,136.8049,3904.0
2021-11-22 14:15:00,152.34,152.39,152.17,152.27,6871.0,136.7689,136.8138,136.6163,136.7061,6871.0
2021-11-22 14:20:00,152.22,152.41,152.16,152.16,5387.0,136.6612,136.8318,136.6073,136.6073,5387.0
2021-11-22 14:25:00,152.26,152.26,152.12,152.19,4765.0,136.6971,136.6971,136.5714,136.6343,4765.0
2021-11-22 14:30:00,152.22,152.31,152.21,152.31,4977.0,136.6612,136.742,136.6522,136.742,4977.0
2021-11-22 14:35:00,152.3,152.43,152.28,152.36,7335.0,136.733,136.8497,136.7151,136.7869,7335.0
2021-11-22 14:40:00,152.32,152.36,152.24,152.24,5559.0,136.751,136.7869,136.6792,136.6792,5559.0
2021-11-22 14:45:00,152.28,152.4,152.22,152.38,4372.0,136.7151,136.8228,136.6612,136.8049,4372.0
2021-11-22 14:50:00,152.34,152.45,152.34,152.44,6811.0,136.7689,136.8677,136.7689,136.8587,6811.0
2021-11-22 14:55:00,152.41,152.44,152.25,152.31,6233.0,136.8318,136.8587,136.6881,136.742,6233.0
2021-11-22 15:00:00,152.34,152.44,152.27,152.42,5426.0,136.7689,136.8587,136.7061,136.8408,5426.0
2021-11-22 15:05:00,152.42,152.52,152.33,152.35,8795.0,136.8408,136.9305,136.76,136.7779,8795.0
2021-11-22 15:10:00,152.38,152.61,152.37,152.43,8183.0,136.8049,137.0113,136.7959,136.8497,8183.0
2021-11-22 15:15:00,152.47,152.49,152.25,152.25,5791.0,136.8857,136.9036,136.6881,136.6881,5791.0
2021-11-22 15:20:00,152.25,152.32,152.02,152.19,7286.0,136.6881,136.751,136.4817,136.6343,7286.0
2021-11-22 15:25:00,152.15,152.16,151.95,151.99,5589.0,136.5984,136.6073,136.4188,136.4547,5589.0
2021-11-22 15:30:00,151.97,152.09,151.91,151.92,17949.0,136.4368,136.5445,136.3829,136.3919,17949.0
2021-11-22 15:35:00,151.93,151.95,151.76,151.82,13012.0,136.4008,136.4188,136.2482,136.3021,13012.0
2021-11-22 15:40:00,151.84,151.84,151.5,151.54,12828.0,136.32,136.32,136.0148,136.0507,12828.0
2021-11-22 15:45:00,151.53,151.66,151.39,151.42,20682.0,136.0417,136.1584,135.916,135.943,20682.0
2021-11-22 15:50:00,151.41,151.43,151.27,151.39,40252.0,135.934,135.952,135.8083,135.916,40252.0
2021-11-22 15:55:00,151.37,151.38,150.89,150.94,92293.0,135.8981,135.9071,135.4672,135.512,92293.0
2021-11-23 09:30:00,150.87,151.32,150.13,150.14,19428.0,135.4492,135.8532,134.7848,134.7938,19428.0
2021-11-23 09:35:00,150.15,150.36,149.64,149.93,14248.0,134.8028,134.9913,134.3449,134.6053,14248.0
2021-11-23 09:40:00,150.1,150.75,150.01,150.62,16322.0,134.7579,135.3415,134.6771,135.2247,16322.0
2021-11-23 09:45:00,150.72,150.89,150.4,150.8,38860.0,135.3145,135.4672,135.0272,135.3864,38860.0
2021-11-23 09:50:00,150.8,151.03,150.7,150.92,9874.0,135.3864,135.5928,135.2966,135.4941,9874.0
2021-11-23 09:55:00,150.85,151.08,150.64,150.87,20005.0,135.4312,135.6377,135.2427,135.4492,20005.0
2021-11-23 10:00:00,150.97,151.23,150.86,151.17,8152.0,135.539,135.7724,135.4402,135.7185,8152.0
2021-11-23 10:05:00,151.11,151.53,151.11,151.52,208687.0,135.6647,136.0417,135.6647,136.0328,208687.0
2021-11-23 10:10:00,151.47,151.71,151.2,151.35,5763.0,135.9879,136.2033,135.7455,135.8801,5763.0
2021-11-23 10:15:00,151.39,151.49,151.1,151.22,5320.0,135.916,136.0058,135.6557,135.7634,5320.0
2021-11-23 10:20:00,151.19,151.3,151.06,151.16,5092.0,135.7365,135.8352,135.6198,135.7096,5092.0
2021-11-23 10:25:00,151.18,151.25,150.92,150.99,4213.0,135.7275,135.7904,135.4941,135.5569,4213.0
2021-11-23 10:30:00,150.94,151.44,150.94,151.31,117386.0,135.512,135.9609,135.512,135.8442,117386.0
2021-11-23 10:35:00,151.4,151.78,151.31,151.67,16352.0,135.925,136.2662,135.8442,136.1674,16352.0
2021-11-23 10:40:00,151.61,151.85,151.61,151.72,5421.0,136.1136,136.329,136.1136,136.2123,5421.0
2021-11-23 10:45:00,151.7,152.19,151.61,152.06,18556.0,136.1944,136.6343,136.1136,136.5176,18556.0
2021-11-23 10:50:00,152.08,152.18,151.94,151.99,3092.0,136.5355,136.6253,136.4098,136.4547,3092.0
2021-11-23 10:55:00,151.99,151.99,151.55,151.63,2488.0,136.4547,136.4547,136.0597,136.1315,2488.0
2021-11-23 11:00:00,151.7,151.77,151.39,151.44,7347.0,136.1944,136.2572,135.916,135.9609,7347.0
2021-11-23 11:05:00,151.55,151.59,151.39,151.5,2817.0,136.0597,136.0956,135.916,136.0148,2817.0
2021-11-23 11:10:00,151.51,151.97,151.48,151.86,5266.0,136.0238,136.4368,135.9968,136.338,5266.0
2021-11-23 11:15:00,151.72,151.84,151.7,151.7,2552.0,136.2123,136.32,136.1944,136.1944,2552.0
2021-11-23 11:20:00,151.7,151.76,151.39,151.72,15355.0,136.1944,136.2482,135.916,136.2123,15355.0
2021-11-23 11:25:00,151.8,151.8,151.73,151.75,1027.0,136.2841,136.2841,136.2213,136.2392,1027.0
2021-11-23 11:30:00,151.79,151.89,151.73,151.83,2644.0,136.2752,136.3649,136.2213,136.3111,2644.0
2021-11-23 11:35:00,151.79,151.79,151.62,151.62,1650.0,136.2752,136.2752,136.1225,136.1225,1650.0
2021-11-23 11:40:00,151.71,151.93,151.69,151.87,5157.0,136.2033,136.4008,136.1854,136.347,5157.0
2021-11-23 11:45:00,151.86,152.14,151.86,152.08,8242.0,136.338,136.5894,136.338,136.5355,8242.0
2021-11-23 11:50:00,152.11,152.12,152.01,152.1,3264.0,136.5625,136.5714,136.4727,136.5535,3264.0
2021-11-23 11:55:00,152.1,152.1,151.95,151.95,4655.0,136.5535,136.5535,136.4188,136.4188,4655.0
2021-11-23 12:00:00,151.91,151.97,151.63,151.69,2843.0,136.3829,136.4368,136.1315,136.1854,2843.0
2021-11-23 12:05:00,151.71,151.87,151.71,151.87,3152.0,136.2033,136.347,136.2033,136.347,3152.0
2021-11-23 12:10:00,151.93,151.93,151.68,151.75,3420.0,136.4008,136.4008,136.1764,136.2392,3420.0
2021-11-23 12:15:00,151.74,151.92,151.74,151.87,4658.0,136.2303,136.3919,136.2303,136.347,4658.0
2021-11-23 12:20:00,151.91,152.0,151.91,151.94,2323.0,136.3829,136.4637,136.3829,136.4098,2323.0
2021-11-23 12:25:00,151.89,152.08,151.89,151.98,2467.0,136.3649,136.5355,136.3649,136.4457,2467.0
2021-11-23 12:30:00,152.11,152.11,151.84,151.86,3014.0,136.5625,136.5625,136.32,136.338,3014.0
2021-11-23 12:35:00,151.9,152.04,151.79,151.9,4928.0,136.3739,136.4996,136.2752,136.3739,4928.0
2021-11-23 12:40:00,151.95,151.96,151.7,151.72,3289.0,136.4188,136.4278,136.1944,136.2123,3289.0
2021-11-23 12:45:00,151.75,151.8,151.7,151.76,4256.0,136.2392,136.2841,136.1944,136.2482,4256.0
2021-11-23 12:50:00,151.68,151.7,151.57,151.57,3930.0,136.1764,136.1944,136.0776,136.0776,3930.0
2021-11-23 12:55:00,151.58,151.58,151.45,151.51,4066.0,136.0866,136.0866,135.9699,136.0238,4066.0
2021-11-23 13:00:00,151.5,151.64,151.48,151.64,3200.0,136.0148,136.1405,135.9968,136.1405,3200.0
2021-11-23 13:05:00,151.64,151.77,151.63,151.71,3170.0,136.1405,136.2572,136.1315,136.2033,3170.0
2021-11-23 13:10:00,151.74,151.95,151.7,151.94,4338.0,136.2303,136.4188,136.1944,136.4098,4338.0
2021-11-23 13:15:00,151.91,151.99,151.88,151.95,4390.0,136.3829,136.4547,136.356,136.4188,4390.0
2021-11-23 13:20:00,151.97,152.08,151.97,152.03,3352.0,136.4368,136.5355,136.4368,136.4906,3352.0
2021-11-23 13:25:00,152.0,152.23,151.99,152.17,6712.0,136.4637,136.6702,136.4547,136.6163,6712.0
2021-11-23 13:30:00,152.13,152.24,152.06,152.24,4218.0,136.5804,136.6792,136.5176,136.6792,4218.0
2021-11-23 13:35:00,152.26,152.4,152.25,152.31,3595.0,136.6971,136.8228,136.6881,136.742,3595.0
2021-11-23 13:40:00,152.36,152.42,152.32,152.42,8224.0,136.7869,136.8408,136.751,136.8408,8224.0
2021-11-23 13:45:00,152.44,152.7,152.44,152.7,9891.0,136.8587,137.0921,136.8587,137.0921,9891.0
2021-11-23 13:50:00,152.7,153.06,152.69,153.06,12797.0,137.0921,137.4153,137.0832,137.4153,12797.0
2021-11-23 13:55:00,153.06,153.13,152.92,153.01,18565.0,137.4153,137.4782,137.2897,137.3705,18565.0
2021-11-23 14:00:00,153.02,153.03,152.89,152.94,9996.0,137.3794,137.3884,137.2627,137.3076,9996.0
2021-11-23 14:05:00,152.93,153.12,152.92,153.03,7358.0,137.2986,137.4692,137.2897,137.3884,7358.0
2021-11-23 14:10:00,153.07,153.24,153.06,153.18,10537.0,137.4243,137.577,137.4153,137.5231,10537.0
2021-11-23 14:15:00,153.13,153.14,152.88,152.88,10307.0,137.4782,137.4872,137.2537,137.2537,10307.0
2021-11-23 14:20:00,152.89,152.89,152.56,152.58,4866.0,137.2627,137.2627,136.9665,136.9844,4866.0
2021-11-23 14:25:00,152.59,152.9,152.59,152.89,6675.0,136.9934,137.2717,136.9934,137.2627,6675.0
2021-11-23 14:30:00,152.93,153.0,152.71,152.79,6499.0,137.2986,137.3615,137.1011,137.1729,6499.0
2021-11-23 14:35:00,152.75,152.84,152.65,152.65,9696.0,137.137,137.2178,137.0473,137.0473,9696.0
2021-11-23 14:40:00,152.7,152.7,152.52,152.64,6408.0,137.0921,137.0921,136.9305,137.0383,6408.0
2021-11-23 14:45:00,152.61,152.82,152.59,152.82,9759.0,137.0113,137.1999,136.9934,137.1999,9759.0
2021-11-23 14:50:00,152.83,152.9,152.65,152.86,5466.0,137.2089,137.2717,137.0473,137.2358,5466.0
2021-11-23 14:55:00,152.88,152.93,152.64,152.65,7503.0,137.2537,137.2986,137.0383,137.0473,7503.0
2021-11-23 15:00:00,152.67,152.81,152.55,152.81,5201.0,137.0652,137.1909,136.9575,137.1909,5201.0
2021-11-23 15:05:00,152.83,153.11,152.83,153.09,4272.0,137.2089,137.4602,137.2089,137.4423,4272.0
2021-11-23 15:10:00,153.05,153.11,152.84,152.84,4876.0,137.4064,137.4602,137.2178,137.2178,4876.0
2021-11-23 15:15:00,152.85,153.01,152.8,152.8,2735.0,137.2268,137.3705,137.1819,137.1819,2735.0
2021-11-23 15:20:00,152.75,152.99,152.74,152.97,3090.0,137.137,137.3525,137.1281,137.3345,3090.0
2021-11-23 15:25:00,152.97,152.99,152.71,152.72,3772.0,137.3345,137.3525,137.1011,137.1101,3772.0
2021-11-23 15:30:00,152.69,152.97,152.63,152.95,7194.0,137.0832,137.3345,137.0293,137.3166,7194.0
2021-11-23 15:35:00,152.92,153.06,152.8,152.8,7371.0,137.2897,137.4153,137.1819,137.1819,7371.0
2021-11-23 15:40:00,152.79,153.04,152.73,152.95,8678.0,137.1729,137.3974,137.1191,137.3166,8678.0
2021-11-23 15:45:00,152.98,153.01,152.72,152.78,11365.0,137.3435,137.3705,137.1101,137.164,11365.0
2021-11-23 15:50:00,152.76,153.01,152.76,152.93,24389.0,137.146,137.3705,137.146,137.2986,24389.0
2021-11-23 15:55:00,152.94,152.95,152.51,152.56,115937.0,137.3076,137.3166,136.9216,136.9665,115937.0
2021-11-24 09:30:00,152.69,153.19,151.73,153.06,33622.0,137.0832,137.5321,136.2213,137.4153,33622.0
2021-11-24 09:35:00,153.21,153.74,152.91,153.13,14206.0,137.55,138.0258,137.2807,137.4782,14206.0
2021-11-24 09:40:00,153.01,153.12,152.7,152.75,3190.0,137.3705,137.4692,137.0921,137.137,3190.0
2021-11-24 09:45:00,152.7,153.08,152.28,153.03,9995.0,137.0921,137.4333,136.7151,137.3884,9995.0
2021-11-24 09:50:00,153.03,153.03,152.15,152.17,6097.0,137.3884,137.3884,136.5984,136.6163,6097.0
2021-11-24 09:55:00,152.21,152.57,152.08,152.45,10074.0,136.6522,136.9754,136.5355,136.8677,10074.0
2021-11-24 10:00:00,152.49,152.57,152.15,152.46,14719.0,136.9036,136.9754,136.5984,136.8767,14719.0
2021-11-24 10:05:00,152.49,152.92,152.4,152.75,64521.0,136.9036,137.2897,136.8228,137.137,64521.0
2021-11-24 10:10:00,152.69,152.75,152.46,152.53,6302.0,137.0832,137.137,136.8767,136.9395,6302.0
2021-11-24 10:15:00,152.54,152.6,152.22,152.24,5511.0,136.9485,137.0024,136.6612,136.6792,5511.0
2021-11-24 10:20:00,152.24,152.42,152.12,152.39,7464.0,136.6792,136.8408,136.5714,136.8138,7464.0
2021-11-24 10:25:00,152.4,152.9,152.39,152.63,9460.0,136.8228,137.2717,136.8138,137.0293,9460.0
2021-11-24 10:30:00,152.6,152.63,152.47,152.53,4768.0,137.0024,137.0293,136.8857,136.9395,4768.0
2021-11-24 10:35:00,152.53,152.69,152.5,152.69,5403.0,136.9395,137.0832,136.9126,137.0832,5403.0
2021-11-24 10:40:00,152.71,152.97,152.67,152.83,11281.0,137.1011,137.3345,137.0652,137.2089,11281.0
2021-11-24 10:45:00,152.81,152.84,152.71,152.81,4326.0,137.1909,137.2178,137.1011,137.1909,4326.0
2021-11-24 10:50:00,152.8,152.87,152.61,152.64,2820.0,137.1819,137.2448,137.0113,137.0383,2820.0
2021-11-24 10:55:00,152.68,152.93,152.67,152.76,18407.0,137.0742,137.2986,137.0652,137.146,18407.0
2021-11-24 11:00:00,152.75,152.98,152.7,152.8,10084.0,137.137,137.3435,137.0921,137.1819,10084.0
2021-11-24 11:05:00,152.83,152.86,152.6,152.62,6164.0,137.2089,137.2358,137.0024,137.0203,6164.0
2021-11-24 11:10:00,152.62,152.93,152.61,152.91,7641.0,137.0203,137.2986,137.0113,137.2807,7641.0
2021-11-24 11:15:00,152.94,153.06,152.86,152.86,9096.0,137.3076,137.4153,137.2358,137.2358,9096.0
2021-11-24 11:20:00,152.84,153.17,152.84,153.16,11662.0,137.2178,137.5141,137.2178,137.5051,11662.0
2021-11-24 11:25:00,153.17,153.29,153.09,153.18,7970.0,137.5141,137.6218,137.4423,137.5231,7970.0
2021-11-24 11:30:00,153.16,153.17,152.99,153.07,3254.0,137.5051,137.5141,137.3525,137.4243,3254.0
2021-11-24 11:35:00,153.05,153.13,153.02,153.07,2746.0,137.4064,137.4782,137.3794,137.4243,2746.0
2021-11-24 11:40:00,153.09,153.17,153.09,153.13,3147.0,137.4423,137.5141,137.4423,137.4782,3147.0
2021-11-24 11:45:00,153.12,153.34,153.09,153.27,5766.0,137.4692,137.6667,137.4423,137.6039,5766.0
2021-11-24 11:50:00,153.26,153.26,153.08,153.15,3117.0,137.5949,137.5949,137.4333,137.4962,3117.0
2021-11-24 11:55:00,153.14,153.14,153.0,153.0,1243.0,137.4872,137.4872,137.3615,137.3615,1243.0
2021-11-24 12:00:00,152.99,153.01,152.94,153.01,1381.0,137.3525,137.3705,137.3076,137.3705,1381.0
2021-11-24 12:05:00,153.02,153.2,152.97,153.16,4448.0,137.3794,137.541,137.3345,137.5051,4448.0
2021-11-24 12:10:00,153.2,153.34,153.18,153.34,1740.0,137.541,137.6667,137.5231,137.6667,1740.0
2021-11-24 12:15:00,153.37,153.42,153.34,153.42,2966.0,137.6937,137.7386,137.6667,137.7386,2966.0
2021-11-24 12:20:00,153.41,153.52,153.29,153.5,4629.0,137.7296,137.8283,137.6218,137.8104,4629.0
2021-11-24 12:25:00,153.49,153.57,153.49,153.56,3357.0,137.8014,137.8732,137.8014,137.8642,3357.0
2021-11-24 12:30:00,153.53,153.77,153.53,153.74,5070.0,137.8373,138.0528,137.8373,138.0258,5070.0
2021-11-24 12:35:00,153.77,153.87,153.77,153.81,4595.0,138.0528,138.1426,138.0528,138.0887,4595.0
2021-11-24 12:40:00,153.76,153.86,153.75,153.75,3481.0,138.0438,138.1336,138.0348,138.0348,3481.0
2021-11-24 12:45:00,153.77,154.06,153.7,154.05,5365.0,138.0528,138.3131,137.9899,138.3042,5365.0
2021-11-24 12:50:00,154.04,154.32,154.01,154.26,5620.0,138.2952,138.5466,138.2682,138.4927,5620.0
2021-11-24 12:55:00,154.21,154.47,154.08,154.38,15646.0,138.4478,138.6812,138.3311,138.6004,15646.0
2021-11-24 13:00:00,154.42,154.58,154.36,154.53,5527.0,138.6363,138.78,138.5825,138.7351,5527.0
2021-11-24 13:05:00,154.56,154.79,154.54,154.73,14601.0,138.762,138.9685,138.7441,138.9147,14601.0
2021-11-24 13:10:00,154.75,154.75,154.42,154.43,6823.0,138.9326,138.9326,138.6363,138.6453,6823.0
2021-11-24 13:15:00,154.46,154.46,154.24,154.24,3512.0,138.6723,138.6723,138.4747,138.4747,3512.0
2021-11-24 13:20:00,154.29,154.35,154.21,154.33,4495.0,138.5196,138.5735,138.4478,138.5555,4495.0
2021-11-24 13:25:00,154.33,154.55,154.32,154.42,4793.0,138.5555,138.7531,138.5466,138.6363,4793.0
2021-11-24 13:30:00,154.47,154.56,154.32,154.56,5405.0,138.6812,138.762,138.5466,138.762,5405.0
2021-11-24 13:35:00,154.56,154.61,154.46,154.54,4298.0,138.762,138.8069,138.6723,138.7441,4298.0
2021-11-24 13:40:00,154.49,154.49,154.32,154.36,2402.0,138.6992,138.6992,138.5466,138.5825,2402.0
2021-11-24 13:45:00,154.3,154.48,154.19,154.45,5390.0,138.5286,138.6902,138.4298,138.6633,5390.0
2021-11-24 13:50:00,154.42,154.42,154.17,154.27,3426.0,138.6363,138.6363,138.4119,138.5017,3426.0
2021-11-24 13:55:00,154.25,154.25,154.1,154.23,4058.0,138.4837,138.4837,138.349,138.4658,4058.0
2021-11-24 14:00:00,154.22,154.22,153.96,154.04,5928.0,138.4568,138.4568,138.2234,138.2952,5928.0
2021-11-24 14:05:00,154.1,154.1,153.8,153.84,5387.0,138.349,138.349,138.0797,138.1156,5387.0
2021-11-24 14:10:00,153.74,154.0,153.66,154.0,3122.0,138.0258,138.2593,137.954,138.2593,3122.0
2021-11-24 14:15:00,154.08,154.29,154.06,154.24,2698.0,138.3311,138.5196,138.3131,138.4747,2698.0
2021-11-24 14:20:00,154.21,154.38,154.18,154.32,7859.0,138.4478,138.6004,138.4209,138.5466,7859.0
2021-11-24 14:25:00,154.32,154.37,154.1,154.1,12083.0,138.5466,138.5915,138.349,138.349,12083.0
2021-11-24 14:30:00,154.02,154.19,153.98,154.12,2853.0,138.2772,138.4298,138.2413,138.367,2853.0
2021-11-24 14:35:00,154.12,154.2,154.1,154.19,3846.0,138.367,138.4388,138.349,138.4298,3846.0
2021-11-24 14:40:00,154.13,154.34,154.11,154.31,3080.0,138.376,138.5645,138.358,138.5376,3080.0
2021-11-24 14:45:00,154.33,154.4,154.22,154.37,6344.0,138.5555,138.6184,138.4568,138.5915,6344.0
2021-11-24 14:50:00,154.33,154.44,154.29,154.29,4058.0,138.5555,138.6543,138.5196,138.5196,4058.0
2021-11-24 14:55:00,154.3,154.39,154.18,154.18,5201.0,138.5286,138.6094,138.4209,138.4209,5201.0
2021-11-24 15:00:00,154.16,154.24,154.1,154.19,7160.0,138.4029,138.4747,138.349,138.4298,7160.0
2021-11-24 15:05:00,154.18,154.33,154.13,154.33,4783.0,138.4209,138.5555,138.376,138.5555,4783.0
2021-11-24 15:10:00,154.33,154.36,154.21,154.27,6461.0,138.5555,138.5825,138.4478,138.5017,6461.0
2021-11-24 15:15:00,154.24,154.36,154.21,154.26,5677.0,138.4747,138.5825,138.4478,138.4927,5677.0
2021-11-24 15:20:00,154.31,154.47,154.29,154.31,4367.0,138.5376,138.6812,138.5196,138.5376,4367.0
2021-11-24 15:25:00,154.33,154.46,154.25,154.4,4349.0,138.5555,138.6723,138.4837,138.6184,4349.0
2021-11-24 15:30:00,154.51,154.55,154.31,154.41,6540.0,138.7171,138.7531,138.5376,138.6274,6540.0
2021-11-24 15:35:00,154.42,154.55,154.42,154.47,11432.0,138.6363,138.7531,138.6363,138.6812,11432.0
2021-11-24 15:40:00,154.47,154.47,154.25,154.34,10832.0,138.6812,138.6812,138.4837,138.5645,10832.0
2021-11-24 15:45:00,154.34,154.68,154.34,154.63,16091.0,138.5645,138.8698,138.5645,138.8249,16091.0
2021-11-24 15:50:00,154.77,154.87,154.56,154.57,25933.0,138.9506,139.0403,138.762,138.771,25933.0
2021-11-24 15:55:00,154.56,154.64,154.42,154.56,64097.0,138.762,138.8339,138.6363,138.762,64097.0
2021-11-26 09:30:00,153.18,153.33,152.1,152.5,42408.0,137.5231,137.6578,136.5535,136.9126,42408.0
2021-11-26 09:35:00,152.58,152.91,152.32,152.69,20526.0,136.9844,137.2807,136.751,137.0832,20526.0
2021-11-26 09:40:00,152.76,153.19,152.66,153.11,36780.0,137.146,137.5321,137.0562,137.4602,36780.0
2021-11-26 09:45:00,153.0,153.09,152.68,152.77,98590.0,137.3615,137.4423,137.0742,137.155,98590.0
2021-11-26 09:50:00,152.76,152.83,152.19,152.27,17145.0,137.146,137.2089,136.6343,136.7061,17145.0
2021-11-26 09:55:00,152.24,152.48,152.03,152.2,15345.0,136.6792,136.8946,136.4906,136.6433,15345.0
2021-11-26 10:00:00,152.14,152.44,151.97,152.08,17824.0,136.5894,136.8587,136.4368,136.5355,17824.0
2021-11-26 10:05:00,152.03,152.21,151.7,151.7,12476.0,136.4906,136.6522,136.1944,136.1944,12476.0
2021-11-26 10:10:00,151.72,151.78,151.58,151.74,6841.0,136.2123,136.2662,136.0866,136.2303,6841.0
2021-11-26 10:15:00,151.84,152.05,151.56,151.96,11017.0,136.32,136.5086,136.0687,136.4278,11017.0
2021-11-26 10:20:00,152.0,152.31,151.96,152.05,11796.0,136.4637,136.742,136.4278,136.5086,11796.0
2021-11-26 10:25:00,152.05,152.43,151.79,152.36,11466.0,136.5086,136.8497,136.2752,136.7869,11466.0
2021-11-26 10:30:00,152.41,152.45,151.87,152.11,7163.0,136.8318,136.8677,136.347,136.5625,7163.0
2021-11-26 10:35:00,152.02,152.02,151.67,151.98,6451.0,136.4817,136.4817,136.1674,136.4457,6451.0
2021-11-26 10:40:00,152.03,152.2,151.94,152.16,7361.0,136.4906,136.6433,136.4098,136.6073,7361.0
2021-11-26 10:45:00,152.17,152.29,151.98,152.02,9530.0,136.6163,136.7241,136.4457,136.4817,9530.0
2021-11-26 10:50:00,152.1,152.31,151.68,151.74,8390.0,136.5535,136.742,136.1764,136.2303,8390.0
2021-11-26 10:55:00,151.68,151.99,151.59,151.99,7393.0,136.1764,136.4547,136.0956,136.4547,7393.0
2021-11-26 11:00:00,151.93,151.93,151.45,151.45,10611.0,136.4008,136.4008,135.9699,135.9699,10611.0
2021-11-26 11:05:00,151.55,151.81,151.52,151.64,9616.0,136.0597,136.2931,136.0328,136.1405,9616.0
2021-11-26 11:10:00,151.65,151.66,151.29,151.29,29715.0,136.1495,136.1584,135.8263,135.8263,29715.0
2021-11-26 11:15:00,151.32,151.35,150.92,151.01,7316.0,135.8532,135.8801,135.4941,135.5749,7316.0
2021-11-26 11:20:00,151.04,151.33,150.76,150.76,6482.0,135.6018,135.8622,135.3504,135.3504,6482.0
2021-11-26 11:25:00,150.81,150.87,150.6,150.64,12304.0,135.3953,135.4492,135.2068,135.2427,12304.0
2021-11-26 11:30:00,150.61,150.62,150.32,150.37,12594.0,135.2158,135.2247,134.9554,135.0003,12594.0
2021-11-26 11:35:00,150.46,150.65,150.37,150.65,10743.0,135.0811,135.2517,135.0003,135.2517,10743.0
2021-11-26 11:40:00,150.59,150.59,150.22,150.49,8189.0,135.1978,135.1978,134.8656,135.108,8189.0
2021-11-26 11:45:00,150.48,150.61,150.31,150.4,7736.0,135.0991,135.2158,134.9464,135.0272,7736.0
2021-11-26 11:50:00,150.37,150.37,149.92,149.92,10316.0,135.0003,135.0003,134.5963,134.5963,10316.0
2021-11-26 11:55:00,149.96,150.22,149.95,150.17,7295.0,134.6322,134.8656,134.6232,134.8207,7295.0
2021-11-26 12:00:00,150.21,150.51,150.02,150.32,10882.0,134.8567,135.126,134.6861,134.9554,10882.0
2021-11-26 12:05:00,150.42,150.98,150.42,150.98,7740.0,135.0452,135.548,135.0452,135.548,7740.0
2021-11-26 12:10:00,151.01,151.08,150.57,150.71,8041.0,135.5749,135.6377,135.1799,135.3055,8041.0
2021-11-26 12:15:00,150.76,150.76,150.46,150.46,7175.0,135.3504,135.3504,135.0811,135.0811,7175.0
2021-11-26 12:20:00,150.51,150.57,150.35,150.5,7860.0,135.126,135.1799,134.9823,135.117,7860.0
2021-11-26 12:25:00,150.56,150.74,150.52,150.64,8668.0,135.1709,135.3325,135.135,135.2427,8668.0
2021-11-26 12:30:00,150.61,151.08,150.61,150.96,9294.0,135.2158,135.6377,135.2158,135.53,9294.0
2021-11-26 12:35:00,151.02,151.08,150.75,150.8,10345.0,135.5839,135.6377,135.3415,135.3864,10345.0
2021-11-26 12:40:00,150.8,150.81,150.49,150.66,43521.0,135.3864,135.3953,135.108,135.2607,43521.0
2021-11-26 12:45:00,150.6,150.75,150.02,150.26,38036.0,135.2068,135.3415,134.6861,134.9015,38036.0
2021-11-26 12:50:00,150.24,150.25,149.77,149.83,83568.0,134.8836,134.8926,134.4616,134.5155,83568.0
2021-11-26 12:55:00,149.86,150.38,149.86,149.95,82866.0,134.5424,135.0093,134.5424,134.6232,82866.0
2021-11-29 09:30:00,151.24,151.5,150.44,151.37,56627.0,135.7814,136.0148,135.0631,135.8981,56627.0
2021-11-29 09:35:00,151.31,151.54,150.87,151.26,27863.0,135.8442,136.0507,135.4492,135.7993,27863.0
2021-11-29 09:40:00,151.31,151.9,151.01,151.66,16455.0,135.8442,136.3739,135.5749,136.1584,16455.0
2021-11-29 09:45:00,151.72,151.9,151.52,151.75,12845.0,136.2123,136.3739,136.0328,136.2392,12845.0
2021-11-29 09:50:00,151.79,152.12,151.7,151.99,13720.0,136.2752,136.5714,136.1944,136.4547,13720.0
2021-11-29 09:55:00,152.0,152.45,151.91,152.38,22881.0,136.4637,136.8677,136.3829,136.8049,22881.0
2021-11-29 10:00:00,152.42,153.0,152.28,152.83,23471.0,136.8408,137.3615,136.7151,137.2089,23471.0
2021-11-29 10:05:00,152.78,153.17,152.75,153.17,25932.0,137.164,137.5141,137.137,137.5141,25932.0
2021-11-29 10:10:00,153.15,153.15,152.59,152.75,20064.0,137.4962,137.4962,136.9934,137.137,20064.0
2021-11-29 10:15:00,152.77,152.84,152.47,152.71,38991.0,137.155,137.2178,136.8857,137.1011,38991.0
2021-11-29 10:20:00,152.65,152.75,152.59,152.75,11967.0,137.0473,137.137,136.9934,137.137,11967.0
2021-11-29 10:25:00,152.81,152.95,152.33,152.51,16636.0,137.1909,137.3166,136.76,136.9216,16636.0
2021-11-29 10:30:00,152.47,152.68,152.4,152.46,18264.0,136.8857,137.0742,136.8228,136.8767,18264.0
2021-11-29 10:35:00,152.48,152.5,152.22,152.23,17786.0,136.8946,136.9126,136.6612,136.6702,17786.0
2021-11-29 10:40:00,152.25,152.25,151.97,152.04,12324.0,136.6881,136.6881,136.4368,136.4996,12324.0
2021-11-29 10:45:00,152.08,152.09,151.87,151.91,19459.0,136.5355,136.5445,136.347,136.3829,19459.0
2021-11-29 10:50:00,151.91,152.3,151.87,151.96,19630.0,136.3829,136.733,136.347,136.4278,19630.0
2021-11-29 10:55:00,151.92,151.99,151.36,151.39,12885.0,136.3919,136.4547,135.8891,135.916,12885.0
2021-11-29 11:00:00,151.42,151.68,151.34,151.68,15466.0,135.943,136.1764,135.8712,136.1764,15466.0
2021-11-29 11:05:00,151.69,152.02,151.66,152.02,16599.0,136.1854,136.4817,136.1584,136.4817,16599.0
2021-11-29 11:10:00,152.04,152.06,151.77,151.93,15006.0,136.4996,136.5176,136.2572,136.4008,15006.0
2021-11-29 11:15:00,151.89,152.08,151.86,151.91,12540.0,136.3649,136.5355,136.338,136.3829,12540.0
2021-11-29 11:20:00,151.92,152.31,151.92,152.14,17095.0,136.3919,136.742,136.3919,136.5894,17095.0
2021-11-29 11:25:00,152.11,152.57,152.0,152.45,26396.0,136.5625,136.9754,136.4637,136.8677,26396.0
2021-11-29 11:30:00,152.45,152.74,152.37,152.43,16102.0,136.8677,137.1281,136.7959,136.8497,16102.0
2021-11-29 11:35:00,152.45,152.78,152.45,152.78,14283.0,136.8677,137.164,136.8677,137.164,14283.0
2021-11-29 11:40:00,152.81,152.95,152.81,152.95,10877.0,137.1909,137.3166,137.1909,137.3166,10877.0
2021-11-29 11:45:00,152.96,153.21,152.96,152.97,15032.0,137.3256,137.55,137.3256,137.3345,15032.0
2021-11-29 11:50:00,152.95,152.95,152.7,152.7,10258.0,137.3166,137.3166,137.0921,137.0921,10258.0
2021-11-29 11:55:00,152.73,152.74,152.63,152.69,9075.0,137.1191,137.1281,137.0293,137.0832,9075.0
2021-11-29 12:00:00,152.7,152.77,152.61,152.72,7041.0,137.0921,137.155,137.0113,137.1101,7041.0
2021-11-29 12:05:00,152.74,152.79,152.53,152.58,11501.0,137.1281,137.1729,136.9395,136.9844,11501.0
2021-11-29 12:10:00,152.6,152.92,152.49,152.87,9818.0,137.0024,137.2897,136.9036,137.2448,9818.0
2021-11-29 12:15:00,152.87,152.87,152.65,152.78,8341.0,137.2448,137.2448,137.0473,137.164,8341.0
2021-11-29 12:20:00,152.78,153.05,152.72,152.98,10891.0,137.164,137.4064,137.1101,137.3435,10891.0
2021-11-29 12:25:00,152.98,152.98,152.72,152.72,10353.0,137.3435,137.3435,137.1101,137.1101,10353.0
2021-11-29 12:30:00,152.74,153.03,152.74,153.03,11799.0,137.1281,137.3884,137.1281,137.3884,11799.0
2021-11-29 12:35:00,153.03,153.15,153.02,153.02,9437.0,137.3884,137.4962,137.3794,137.3794,9437.0
2021-11-29 12:40:00,153.0,153.14,152.97,153.14,10451.0,137.3615,137.4872,137.3345,137.4872,10451.0
2021-11-29 12:45:00,153.16,153.24,153.05,153.05,11677.0,137.5051,137.577,137.4064,137.4064,11677.0
2021-11-29 12:50:00,153.06,153.35,153.04,153.25,8780.0,137.4153,137.6757,137.3974,137.5859,8780.0
2021-11-29 12:55:00,153.24,153.37,153.23,153.35,10994.0,137.577,137.6937,137.568,137.6757,10994.0
2021-11-29 13:00:00,153.35,153.58,153.35,153.55,11248.0,137.6757,137.8822,137.6757,137.8553,11248.0
2021-11-29 13:05:00,153.55,153.8,153.47,153.64,11546.0,137.8553,138.0797,137.7834,137.9361,11546.0
2021-11-29 13:10:00,153.61,153.63,153.32,153.32,9126.0,137.9091,137.9271,137.6488,137.6488,9126.0
2021-11-29 13:15:00,153.29,153.56,153.28,153.48,9758.0,137.6218,137.8642,137.6129,137.7924,9758.0
2021-11-29 13:20:00,153.46,153.46,153.27,153.33,13992.0,137.7745,137.7745,137.6039,137.6578,13992.0
2021-11-29 13:25:00,153.36,153.43,153.33,153.4,8912.0,137.6847,137.7475,137.6578,137.7206,8912.0
2021-11-29 13:30:00,153.39,153.43,153.3,153.35,12911.0,137.7116,137.7475,137.6308,137.6757,12911.0
2021-11-29 13:35:00,153.32,153.35,153.24,153.34,13473.0,137.6488,137.6757,137.577,137.6667,13473.0
2021-11-29 13:40:00,153.37,153.48,153.33,153.48,12263.0,137.6937,137.7924,137.6578,137.7924,12263.0
2021-11-29 13:45:00,153.58,153.68,153.55,153.68,6456.0,137.8822,137.972,137.8553,137.972,6456.0
2021-11-29 13:50:00,153.69,153.73,153.55,153.67,9561.0,137.981,138.0169,137.8553,137.963,9561.0
2021-11-29 13:55:00,153.66,153.83,153.66,153.7,10196.0,137.954,138.1066,137.954,137.9899,10196.0
2021-11-29 14:00:00,153.64,153.74,153.53,153.7,18562.0,137.9361,138.0258,137.8373,137.9899,18562.0
2021-11-29 14:05:00,153.71,153.72,153.49,153.63,21479.0,137.9989,138.0079,137.8014,137.9271,21479.0
2021-11-29 14:10:00,153.61,153.74,153.54,153.72,18429.0,137.9091,138.0258,137.8463,138.0079,18429.0
2021-11-29 14:15:00,153.72,153.74,153.59,153.59,12401.0,138.0079,138.0258,137.8912,137.8912,12401.0
2021-11-29 14:20:00,153.62,153.79,153.62,153.71,16138.0,137.9181,138.0707,137.9181,137.9989,16138.0
2021-11-29 14:25:00,153.74,153.85,153.71,153.78,7404.0,138.0258,138.1246,137.9989,138.0618,7404.0
2021-11-29 14:30:00,153.78,153.99,153.74,153.87,16727.0,138.0618,138.2503,138.0258,138.1426,16727.0
2021-11-29 14:35:00,153.88,153.93,153.67,153.74,14195.0,138.1515,138.1964,137.963,138.0258,14195.0
2021-11-29 14:40:00,153.77,153.9,153.69,153.7,15828.0,138.0528,138.1695,137.981,137.9899,15828.0
2021-11-29 14:45:00,153.72,153.83,153.72,153.82,14843.0,138.0079,138.1066,138.0079,138.0977,14843.0
2021-11-29 14:50:00,153.83,153.95,153.68,153.71,15632.0,138.1066,138.2144,137.972,137.9989,15632.0
2021-11-29 14:55:00,153.72,153.9,153.71,153.82,13604.0,138.0079,138.1695,137.9989,138.0977,13604.0
2021-11-29 15:00:00,153.83,154.03,153.81,153.99,13486.0,138.1066,138.2862,138.0887,138.2503,13486.0
2021-11-29 15:05:00,153.98,153.98,153.74,153.94,12270.0,138.2413,138.2413,138.0258,138.2054,12270.0
2021-11-29 15:10:00,153.92,154.02,153.76,154.02,19016.0,138.1874,138.2772,138.0438,138.2772,19016.0
2021-11-29 15:15:00,153.98,153.99,153.71,153.78,11343.0,138.2413,138.2503,137.9989,138.0618,11343.0
2021-11-29 15:20:00,153.74,153.9,153.71,153.75,15876.0,138.0258,138.1695,137.9989,138.0348,15876.0
2021-11-29 15:25:00,153.76,153.76,153.51,153.52,13186.0,138.0438,138.0438,137.8194,137.8283,13186.0
2021-11-29 15:30:00,153.53,153.56,153.25,153.56,26056.0,137.8373,137.8642,137.5859,137.8642,26056.0
2021-11-29 15:35:00,153.56,153.56,153.0,153.34,46920.0,137.8642,137.8642,137.3615,137.6667,46920.0
2021-11-29 15:40:00,153.39,153.39,153.11,153.21,32919.0,137.7116,137.7116,137.4602,137.55,32919.0
2021-11-29 15:45:00,153.17,153.17,152.92,153.12,16826.0,137.5141,137.5141,137.2897,137.4692,16826.0
2021-11-29 15:50:00,153.09,153.28,152.85,153.23,37299.0,137.4423,137.6129,137.2268,137.568,37299.0
2021-11-29 15:55:00,153.19,153.55,153.08,153.19,245279.0,137.5321,137.8553,137.4333,137.5321,245279.0
2021-11-30 09:30:00,152.09,152.09,151.17,151.62,48186.0,136.5445,136.5445,135.7185,136.1225,48186.0
2021-11-30 09:35:00,151.6,151.76,151.25,151.46,8710.0,136.1046,136.2482,135.7904,135.9789,8710.0
2021-11-30 09:40:00,151.55,152.0,151.49,151.7,23678.0,136.0597,136.4637,136.0058,136.1944,23678.0
2021-11-30 09:45:00,151.77,152.13,151.67,152.05,79795.0,136.2572,136.5804,136.1674,136.5086,79795.0
2021-11-30 09:50:00,152.07,152.77,151.98,152.77,16059.0,136.5265,137.155,136.4457,137.155,16059.0
2021-11-30 09:55:00,152.93,153.24,152.8,152.84,7613.0,137.2986,137.577,137.1819,137.2178,7613.0
2021-11-30 10:00:00,152.9,152.9,152.43,152.6,18335.0,137.2717,137.2717,136.8497,137.0024,18335.0
2021-11-30 10:05:00,152.57,152.98,152.57,152.78,16171.0,136.9754,137.3435,136.9754,137.164,16171.0
2021-11-30 10:10:00,152.81,153.02,152.67,152.93,16282.0,137.1909,137.3794,137.0652,137.2986,16282.0
2021-11-30 10:15:00,152.96,153.34,152.84,153.18,7234.0,137.3256,137.6667,137.2178,137.5231,7234.0
2021-11-30 10:20:00,153.22,153.29,152.85,152.87,6576.0,137.559,137.6218,137.2268,137.2448,6576.0
2021-11-30 10:25:00,152.85,153.08,152.5,152.96,16215.0,137.2268,137.4333,136.9126,137.3256,16215.0
2021-11-30 10:30:00,152.91,153.41,152.91,153.32,7940.0,137.2807,137.7296,137.2807,137.6488,7940.0
2021-11-30 10:35:00,153.27,153.28,152.7,152.82,23945.0,137.6039,137.6129,137.0921,137.1999,23945.0
2021-11-30 10:40:00,152.73,152.83,152.38,152.38,21074.0,137.1191,137.2089,136.8049,136.8049,21074.0
2021-11-30 10:45:00,152.41,152.51,152.26,152.26,12583.0,136.8318,136.9216,136.6971,136.6971,12583.0
2021-11-30 10:50:00,152.23,152.24,151.68,151.75,18107.0,136.6702,136.6792,136.1764,136.2392,18107.0
2021-11-30 10:55:00,151.71,152.27,151.53,152.14,35289.0,136.2033,136.7061,136.0417,136.5894,35289.0
2021-11-30 11:00:00,152.08,152.1,151.75,151.83,12879.0,136.5355,136.5535,136.2392,136.3111,12879.0
2021-11-30 11:05:00,151.82,152.34,151.82,152.22,5442.0,136.3021,136.7689,136.3021,136.6612,5442.0
2021-11-30 11:10:00,152.25,152.32,151.95,152.31,27705.0,136.6881,136.751,136.4188,136.742,27705.0
2021-11-30 11:15:00,152.24,152.77,152.18,152.72,9147.0,136.6792,137.155,136.6253,137.1101,9147.0
2021-11-30 11:20:00,152.8,152.91,152.38,152.38,6854.0,137.1819,137.2807,136.8049,136.8049,6854.0
2021-11-30 11:25:00,152.34,152.68,152.18,152.68,5981.0,136.7689,137.0742,136.6253,137.0742,5981.0
2021-11-30 11:30:00,152.57,152.83,152.53,152.7,5446.0,136.9754,137.2089,136.9395,137.0921,5446.0
2021-11-30 11:35:00,152.69,153.03,152.69,152.83,4855.0,137.0832,137.3884,137.0832,137.2089,4855.0
2021-11-30 11:40:00,152.85,152.99,152.76,152.87,5155.0,137.2268,137.3525,137.146,137.2448,5155.0
2021-11-30 11:45:00,152.87,152.88,152.53,152.6,8272.0,137.2448,137.2537,136.9395,137.0024,8272.0
2021-11-30 11:50:00,152.51,152.61,152.28,152.4,6989.0,136.9216,137.0113,136.7151,136.8228,6989.0
2021-11-30 11:55:00,152.39,152.82,152.36,152.79,8089.0,136.8138,137.1999,136.7869,137.1729,8089.0
2021-11-30 12:00:00,152.76,152.78,152.55,152.61,10512.0,137.146,137.164,136.9575,137.0113,10512.0
2021-11-30 12:05:00,152.64,152.74,152.58,152.63,10369.0,137.0383,137.1281,136.9844,137.0293,10369.0
2021-11-30 12:10:00,152.56,152.8,152.43,152.62,13427.0,136.9665,137.1819,136.8497,137.0203,13427.0
2021-11-30 12:15:00,152.64,152.8,152.45,152.56,9130.0,137.0383,137.1819,136.8677,136.9665,9130.0
2021-11-30 12:20:00,152.55,152.74,152.4,152.74,7661.0,136.9575,137.1281,136.8228,137.1281,7661.0
2021-11-30 12:25:00,152.7,152.96,152.7,152.83,6793.0,137.0921,137.3256,137.0921,137.2089,6793.0
2021-11-30 12:30:00,152.91,153.0,152.77,152.87,6684.0,137.2807,137.3615,137.155,137.2448,6684.0
2021-11-30 12:35:00,152.91,153.1,152.9,153.09,7473.0,137.2807,137.4513,137.2717,137.4423,7473.0
2021-11-30 12:40:00,153.09,153.2,153.06,153.2,6932.0,137.4423,137.541,137.4153,137.541,6932.0
2021-11-30 12:45:00,153.21,153.26,152.97,153.06,8370.0,137.55,137.5949,137.3345,137.4153,8370.0
2021-11-30 12:50:00,153.07,153.23,153.06,153.09,6564.0,137.4243,137.568,137.4153,137.4423,6564.0
2021-11-30 12:55:00,153.04,153.09,152.76,152.87,7732.0,137.3974,137.4423,137.146,137.2448,7732.0
2021-11-30 13:00:00,152.92,152.97,152.72,152.75,3563.0,137.2897,137.3345,137.1101,137.137,3563.0
2021-11-30 13:05:00,152.68,152.7,152.53,152.53,5221.0,137.0742,137.0921,136.9395,136.9395,5221.0
2021-11-30 13:10:00,152.47,152.52,152.37,152.38,4327.0,136.8857,136.9305,136.7959,136.8049,4327.0
2021-11-30 13:15:00,152.43,152.56,152.31,152.37,3937.0,136.8497,136.9665,136.742,136.7959,3937.0
2021-11-30 13:20:00,152.33,152.56,152.26,152.56,7404.0,136.76,136.9665,136.6971,136.9665,7404.0
2021-11-30 13:25:00,152.57,152.71,152.55,152.66,2738.0,136.9754,137.1011,136.9575,137.0562,2738.0
2021-11-30 13:30:00,152.68,152.83,152.55,152.71,8119.0,137.0742,137.2089,136.9575,137.1011,8119.0
2021-11-30 13:35:00,152.74,153.05,152.67,153.05,4869.0,137.1281,137.4064,137.0652,137.4064,4869.0
2021-11-30 13:40:00,153.04,153.05,152.92,153.03,3616.0,137.3974,137.4064,137.2897,137.3884,3616.0
2021-11-30 13:45:00,153.05,153.25,152.99,153.11,9615.0,137.4064,137.5859,137.3525,137.4602,9615.0
2021-11-30 13:50:00,153.15,153.28,153.08,153.24,7096.0,137.4962,137.6129,137.4333,137.577,7096.0
2021-11-30 13:55:00,153.27,153.42,153.18,153.4,10983.0,137.6039,137.7386,137.5231,137.7206,10983.0
2021-11-30 14:00:00,153.43,153.43,153.15,153.17,29986.0,137.7475,137.7475,137.4962,137.5141,29986.0
2021-11-30 14:05:00,153.18,153.48,153.02,153.42,50055.0,137.5231,137.7924,137.3794,137.7386,50055.0
2021-11-30 14:10:00,153.47,153.47,153.25,153.28,7287.0,137.7834,137.7834,137.5859,137.6129,7287.0
2021-11-30 14:15:00,153.31,153.48,153.26,153.26,8359.0,137.6398,137.7924,137.5949,137.5949,8359.0
2021-11-30 14:20:00,153.28,153.31,153.15,153.22,4960.0,137.6129,137.6398,137.4962,137.559,4960.0
2021-11-30 14:25:00,153.23,153.34,153.07,153.17,11259.0,137.568,137.6667,137.4243,137.5141,11259.0
2021-11-30 14:30:00,153.16,153.25,152.95,152.95,5668.0,137.5051,137.5859,137.3166,137.3166,5668.0
2021-11-30 14:35:00,152.96,153.16,152.9,153.06,9941.0,137.3256,137.5051,137.2717,137.4153,9941.0
2021-11-30 14:40:00,153.07,153.19,152.96,153.02,9405.0,137.4243,137.5321,137.3256,137.3794,9405.0
2021-11-30 14:45:00,153.03,153.05,152.8,152.81,10701.0,137.3884,137.4064,137.1819,137.1909,10701.0
2021-11-30 14:50:00,152.8,152.84,152.57,152.58,11736.0,137.1819,137.2178,136.9754,136.9844,11736.0
2021-11-30 14:55:00,152.58,152.61,152.42,152.53,6364.0,136.9844,137.0113,136.8408,136.9395,6364.0
2021-11-30 15:00:00,152.63,152.73,152.48,152.66,10503.0,137.0293,137.1191,136.8946,137.0562,10503.0
2021-11-30 15:05:00,152.57,152.58,152.3,152.37,10872.0,136.9754,136.9844,136.733,136.7959,10872.0
2021-11-30 15:10:00,152.36,152.7,152.36,152.46,19107.0,136.7869,137.0921,136.7869,136.8767,19107.0
2021-11-30 15:15:00,152.5,152.65,152.47,152.57,19572.0,136.9126,137.0473,136.8857,136.9754,19572.0
2021-11-30 15:20:00,152.6,152.84,152.57,152.63,27938.0,137.0024,137.2178,136.9754,137.0293,27938.0
2021-11-30 15:25:00,152.63,152.63,152.31,152.46,21123.0,137.0293,137.0293,136.742,136.8767,21123.0
2021-11-30 15:30:00,152.44,152.63,152.34,152.41,30435.0,136.8587,137.0293,136.7689,136.8318,30435.0
2021-11-30 15:35:00,152.36,152.36,151.81,151.96,37515.0,136.7869,136.7869,136.2931,136.4278,37515.0
2021-11-30 15:40:00,151.95,152.24,151.87,152.21,36105.0,136.4188,136.6792,136.347,136.6522,36105.0
2021-11-30 15:45:00,152.2,152.28,151.46,151.47,60308.0,136.6433,136.7151,135.9789,135.9879,60308.0
2021-11-30 15:50:00,151.44,151.44,150.88,150.97,73206.0,135.9609,135.9609,135.4582,135.539,73206.0
2021-11-30 15:55:00,150.95,151.17,150.69,150.75,280987.0,135.521,135.7185,135.2876,135.3415,280987.0
2021-12-01 09:30:00,152.22,152.22,150.12,150.74,57070.0,136.6612,136.6612,134.7759,135.3325,57070.0
2021-12-01 09:35:00,150.75,152.0,150.54,151.9,31753.0,135.3415,136.4637,135.1529,136.3739,31753.0
2021-12-01 09:40:00,151.89,152.4,151.89,152.28,19254.0,136.3649,136.8228,136.3649,136.7151,19254.0
2021-12-01 09:45:00,152.42,153.0,152.26,152.88,9497.0,136.8408,137.3615,136.6971,137.2537,9497.0
2021-12-01 09:50:00,152.9,153.09,152.64,152.82,17444.0,137.2717,137.4423,137.0383,137.1999,17444.0
2021-12-01 09:55:00,152.83,153.06,152.71,152.87,15317.0,137.2089,137.4153,137.1011,137.2448,15317.0
2021-12-01 10:00:00,153.04,153.38,152.97,153.08,16760.0,137.3974,137.7026,137.3345,137.4333,16760.0
2021-12-01 10:05:00,153.11,153.29,153.01,153.09,64000.0,137.4602,137.6218,137.3705,137.4423,64000.0
2021-12-01 10:10:00,153.14,153.28,152.97,153.09,19153.0,137.4872,137.6129,137.3345,137.4423,19153.0
2021-12-01 10:15:00,153.19,154.2,153.17,153.92,24678.0,137.5321,138.4388,137.5141,138.1874,24678.0
2021-12-01 10:20:00,153.93,154.3,153.65,154.09,16072.0,138.1964,138.5286,137.945,138.3401,16072.0
2021-12-01 10:25:00,154.09,154.64,154.03,154.45,28425.0,138.3401,138.8339,138.2862,138.6633,28425.0
2021-12-01 10:30:00,154.52,154.73,154.36,154.37,17539.0,138.7261,138.9147,138.5825,138.5915,17539.0
2021-12-01 10:35:00,154.4,155.17,154.39,155.11,11797.0,138.6184,139.3097,138.6094,139.2558,11797.0
2021-12-01 10:40:00,155.03,155.12,154.75,154.83,16507.0,139.184,139.2648,138.9326,139.0044,16507.0
2021-12-01 10:45:00,154.86,154.99,154.65,154.91,14283.0,139.0314,139.1481,138.8428,139.0763,14283.0
2021-12-01 10:50:00,154.88,155.42,154.68,155.35,10391.0,139.0493,139.5341,138.8698,139.4713,10391.0
2021-12-01 10:55:00,155.42,155.69,155.32,155.68,12375.0,139.5341,139.7765,139.4443,139.7676,12375.0
2021-12-01 11:00:00,155.67,155.91,155.46,155.46,15446.0,139.7586,139.974,139.57,139.57,15446.0
2021-12-01 11:05:00,155.45,155.45,154.6,155.38,9019.0,139.5611,139.5611,138.7979,139.4982,9019.0
2021-12-01 11:10:00,155.4,155.69,155.39,155.53,8101.0,139.5162,139.7765,139.5072,139.6329,8101.0
2021-12-01 11:15:00,155.59,155.7,155.35,155.64,9643.0,139.6868,139.7855,139.4713,139.7316,9643.0
2021-12-01 11:20:00,155.67,155.73,155.45,155.45,10185.0,139.7586,139.8124,139.5611,139.5611,10185.0
2021-12-01 11:25:00,155.44,155.84,155.44,155.78,13207.0,139.5521,139.9112,139.5521,139.8573,13207.0
2021-12-01 11:30:00,155.84,155.88,155.53,155.68,10978.0,139.9112,139.9471,139.6329,139.7676,10978.0
2021-12-01 11:35:00,155.77,155.91,155.54,155.91,6120.0,139.8484,139.974,139.6419,139.974,6120.0
2021-12-01 11:40:00,155.88,156.08,155.73,156.07,10847.0,139.9471,140.1267,139.8124,140.1177,10847.0
2021-12-01 11:45:00,156.09,156.2,155.83,156.17,15264.0,140.1356,140.2344,139.9022,140.2075,15264.0
2021-12-01 11:50:00,156.16,156.29,155.88,156.0,41877.0,140.1985,140.3152,139.9471,140.0548,41877.0
2021-12-01 11:55:00,155.99,156.28,155.78,156.17,29686.0,140.0459,140.3062,139.8573,140.2075,29686.0
2021-12-01 12:00:00,156.09,156.5,155.86,156.46,42104.0,140.1356,140.5037,139.9292,140.4678,42104.0
2021-12-01 12:05:00,156.44,156.63,156.33,156.41,17443.0,140.4499,140.6205,140.3511,140.4229,17443.0
2021-12-01 12:10:00,156.41,156.67,156.29,156.58,26151.0,140.4229,140.6564,140.3152,140.5756,26151.0
2021-12-01 12:15:00,156.54,156.7,156.36,156.67,20106.0,140.5397,140.6833,140.378,140.6564,20106.0
2021-12-01 12:20:00,156.69,156.69,156.27,156.3,11471.0,140.6743,140.6743,140.2972,140.3242,11471.0
2021-12-01 12:25:00,156.27,156.34,155.99,156.19,16087.0,140.2972,140.3601,140.0459,140.2254,16087.0
2021-12-01 12:30:00,156.24,156.3,155.78,156.02,11385.0,140.2703,140.3242,139.8573,140.0728,11385.0
2021-12-01 12:35:00,156.06,156.2,155.86,156.2,17309.0,140.1087,140.2344,139.9292,140.2344,17309.0
2021-12-01 12:40:00,156.25,156.25,155.88,155.88,14106.0,140.2793,140.2793,139.9471,139.9471,14106.0
2021-12-01 12:45:00,155.91,156.11,155.85,156.11,22042.0,139.974,140.1536,139.9202,140.1536,22042.0
2021-12-01 12:50:00,156.14,156.14,155.72,155.72,19187.0,140.1805,140.1805,139.8035,139.8035,19187.0
2021-12-01 12:55:00,155.6,155.72,155.5,155.57,7814.0,139.6957,139.8035,139.606,139.6688,7814.0
2021-12-01 13:00:00,155.54,155.73,155.35,155.35,9404.0,139.6419,139.8124,139.4713,139.4713,9404.0
2021-12-01 13:05:00,155.31,155.32,154.91,155.0,15866.0,139.4354,139.4443,139.0763,139.1571,15866.0
2021-12-01 13:10:00,154.99,155.06,154.86,155.0,12541.0,139.1481,139.2109,139.0314,139.1571,12541.0
2021-12-01 13:15:00,154.96,155.24,154.96,155.05,12821.0,139.1211,139.3725,139.1211,139.2019,12821.0
2021-12-01 13:20:00,155.09,155.56,155.09,155.53,48578.0,139.2379,139.6598,139.2379,139.6329,48578.0
2021-12-01 13:25:00,155.58,155.83,155.57,155.69,14589.0,139.6778,139.9022,139.6688,139.7765,14589.0
2021-12-01 13:30:00,155.74,155.87,155.46,155.73,14436.0,139.8214,139.9381,139.57,139.8124,14436.0
2021-12-01 13:35:00,155.75,155.83,155.48,155.57,24547.0,139.8304,139.9022,139.588,139.6688,24547.0
2021-12-01 13:40:00,155.6,155.67,155.17,155.24,19670.0,139.6957,139.7586,139.3097,139.3725,19670.0
2021-12-01 13:45:00,155.34,155.4,154.97,155.0,7420.0,139.4623,139.5162,139.1301,139.1571,7420.0
2021-12-01 13:50:00,155.06,155.42,155.0,155.36,10416.0,139.2109,139.5341,139.1571,139.4803,10416.0
2021-12-01 13:55:00,155.31,155.69,155.31,155.58,12378.0,139.4354,139.7765,139.4354,139.6778,12378.0
2021-12-01 14:00:00,155.49,155.64,155.24,155.24,9501.0,139.597,139.7316,139.3725,139.3725,9501.0
2021-12-01 14:05:00,155.28,155.32,154.83,154.83,12110.0,139.4084,139.4443,139.0044,139.0044,12110.0
2021-12-01 14:10:00,154.81,154.86,154.52,154.86,11284.0,138.9865,139.0314,138.7261,139.0314,11284.0
2021-12-01 14:15:00,154.94,155.0,154.55,154.55,8880.0,139.1032,139.1571,138.7531,138.7531,8880.0
2021-12-01 14:20:00,154.61,154.92,154.49,154.87,14354.0,138.8069,139.0852,138.6992,139.0403,14354.0
2021-12-01 14:25:00,154.87,155.32,154.82,155.15,9157.0,139.0403,139.4443,138.9955,139.2917,9157.0
2021-12-01 14:30:00,155.08,155.31,154.99,154.99,9478.0,139.2289,139.4354,139.1481,139.1481,9478.0
2021-12-01 14:35:00,155.03,155.19,154.85,155.06,9879.0,139.184,139.3276,139.0224,139.2109,9879.0
2021-12-01 14:40:00,155.03,155.03,154.6,154.67,8072.0,139.184,139.184,138.7979,138.8608,8072.0
2021-12-01 14:45:00,154.62,154.91,154.62,154.91,10966.0,138.8159,139.0763,138.8159,139.0763,10966.0
2021-12-01 14:50:00,154.93,154.97,154.34,154.42,6583.0,139.0942,139.1301,138.5645,138.6363,6583.0
2021-12-01 14:55:00,154.41,154.75,154.38,154.57,7900.0,138.6274,138.9326,138.6004,138.771,7900.0
2021-12-01 15:00:00,154.67,154.68,154.24,154.25,8093.0,138.8608,138.8698,138.4747,138.4837,8093.0
2021-12-01 15:05:00,154.25,154.45,154.08,154.08,9392.0,138.4837,138.6633,138.3311,138.3311,9392.0
2021-12-01 15:10:00,154.08,154.42,154.06,154.39,9109.0,138.3311,138.6363,138.3131,138.6094,9109.0
2021-12-01 15:15:00,154.44,154.44,153.78,153.95,15118.0,138.6543,138.6543,138.0618,138.2144,15118.0
2021-12-01 15:20:00,153.97,153.98,153.47,153.49,17405.0,138.2323,138.2413,137.7834,137.8014,17405.0
2021-12-01 15:25:00,153.49,153.85,153.38,153.78,16372.0,137.8014,138.1246,137.7026,138.0618,16372.0
2021-12-01 15:30:00,153.81,153.86,153.11,153.42,14626.0,138.0887,138.1336,137.4602,137.7386,14626.0
2021-12-01 15:35:00,153.35,153.96,153.34,153.92,17083.0,137.6757,138.2234,137.6667,138.1874,17083.0
2021-12-01 15:40:00,153.96,154.04,153.79,153.85,16333.0,138.2234,138.2952,138.0707,138.1246,16333.0
2021-12-01 15:45:00,153.87,153.87,153.19,153.29,27633.0,138.1426,138.1426,137.5321,137.6218,27633.0
2021-12-01 15:50:00,153.18,153.21,152.78,152.86,44462.0,137.5231,137.55,137.164,137.2358,44462.0
2021-12-01 15:55:00,152.82,152.82,151.62,151.72,201640.0,137.1999,137.1999,136.1225,136.2123,201640.0
2021-12-02 09:30:00,151.66,152.9,151.66,152.49,43765.0,136.1584,137.2717,136.1584,136.9036,43765.0
2021-12-02 09:35:00,152.63,153.52,152.63,153.45,9693.0,137.0293,137.8283,137.0293,137.7655,9693.0
2021-12-02 09:40:00,153.46,153.46,152.38,152.53,26575.0,137.7745,137.7745,136.8049,136.9395,26575.0
2021-12-02 09:45:00,152.6,152.75,152.0,152.36,11453.0,137.0024,137.137,136.4637,136.7869,11453.0
2021-12-02 09:50:00,152.46,153.46,152.45,152.98,14607.0,136.8767,137.7745,136.8677,137.3435,14607.0
2021-12-02 09:55:00,153.07,153.55,153.05,153.49,19235.0,137.4243,137.8553,137.4064,137.8014,19235.0
2021-12-02 10:00:00,153.66,153.67,152.8,152.81,36837.0,137.954,137.963,137.1819,137.1909,36837.0
2021-12-02 10:05:00,152.79,153.52,152.58,153.34,13081.0,137.1729,137.8283,136.9844,137.6667,13081.0
2021-12-02 10:10:00,153.34,153.34,152.85,153.14,13755.0,137.6667,137.6667,137.2268,137.4872,13755.0
2021-12-02 10:15:00,153.08,153.08,152.55,152.74,9518.0,137.4333,137.4333,136.9575,137.1281,9518.0
2021-12-02 10:20:00,152.8,153.05,152.58,152.95,18214.0,137.1819,137.4064,136.9844,137.3166,18214.0
2021-12-02 10:25:00,152.75,152.81,152.51,152.56,12516.0,137.137,137.1909,136.9216,136.9665,12516.0
2021-12-02 10:30:00,152.62,153.15,152.62,152.68,24933.0,137.0203,137.4962,137.0203,137.0742,24933.0
2021-12-02 10:35:00,152.67,152.79,152.28,152.54,24520.0,137.0652,137.1729,136.7151,136.9485,24520.0
2021-12-02 10:40:00,152.65,153.01,152.47,152.47,15753.0,137.0473,137.3705,136.8857,136.8857,15753.0
2021-12-02 10:45:00,152.44,152.77,152.43,152.74,30441.0,136.8587,137.155,136.8497,137.1281,30441.0
2021-12-02 10:50:00,152.78,153.07,152.58,152.69,22798.0,137.164,137.4243,136.9844,137.0832,22798.0
2021-12-02 10:55:00,152.71,153.34,152.65,153.34,14344.0,137.1011,137.6667,137.0473,137.6667,14344.0
2021-12-02 11:00:00,153.3,153.39,152.98,153.14,13467.0,137.6308,137.7116,137.3435,137.4872,13467.0
2021-12-02 11:05:00,153.13,153.7,153.04,153.66,10735.0,137.4782,137.9899,137.3974,137.954,10735.0
2021-12-02 11:10:00,153.59,153.79,153.5,153.73,8778.0,137.8912,138.0707,137.8104,138.0169,8778.0
2021-12-02 11:15:00,153.74,153.77,153.48,153.61,11028.0,138.0258,138.0528,137.7924,137.9091,11028.0
2021-12-02 11:20:00,153.63,153.84,153.58,153.77,8795.0,137.9271,138.1156,137.8822,138.0528,8795.0
2021-12-02 11:25:00,153.67,153.71,153.46,153.6,7848.0,137.963,137.9989,137.7745,137.9002,7848.0
2021-12-02 11:30:00,153.65,153.74,153.2,153.44,11272.0,137.945,138.0258,137.541,137.7565,11272.0
2021-12-02 11:35:00,153.4,153.67,153.39,153.62,14105.0,137.7206,137.963,137.7116,137.9181,14105.0
2021-12-02 11:40:00,153.62,153.77,153.22,153.22,15504.0,137.9181,138.0528,137.559,137.559,15504.0
2021-12-02 11:45:00,153.17,153.7,153.02,153.7,17317.0,137.5141,137.9899,137.3794,137.9899,17317.0
2021-12-02 11:50:00,153.67,153.91,153.67,153.83,6374.0,137.963,138.1785,137.963,138.1066,6374.0
2021-12-02 11:55:00,153.77,154.22,153.67,154.19,13322.0,138.0528,138.4568,137.963,138.4298,13322.0
2021-12-02 12:00:00,154.14,154.36,154.01,154.23,9433.0,138.385,138.5825,138.2682,138.4658,9433.0
2021-12-02 12:05:00,154.23,154.36,154.09,154.3,6962.0,138.4658,138.5825,138.3401,138.5286,6962.0
2021-12-02 12:10:00,154.19,154.37,154.08,154.3,6665.0,138.4298,138.5915,138.3311,138.5286,6665.0
2021-12-02 12:15:00,154.33,154.67,154.02,154.54,27270.0,138.5555,138.8608,138.2772,138.7441,27270.0
2021-12-02 12:20:00,154.54,154.61,154.42,154.58,9999.0,138.7441,138.8069,138.6363,138.78,9999.0
2021-12-02 12:25:00,154.54,154.73,154.31,154.71,11289.0,138.7441,138.9147,138.5376,138.8967,11289.0
2021-12-02 12:30:00,154.68,154.85,154.6,154.61,11593.0,138.8698,139.0224,138.7979,138.8069,11593.0
2021-12-02 12:35:00,154.63,154.85,154.39,154.75,11394.0,138.8249,139.0224,138.6094,138.9326,11394.0
2021-12-02 12:40:00,154.75,154.87,154.63,154.68,8379.0,138.9326,139.0403,138.8249,138.8698,8379.0
2021-12-02 12:45:00,154.71,155.23,154.71,155.22,14915.0,138.8967,139.3635,138.8967,139.3546,14915.0
2021-12-02 12:50:00,155.23,155.27,154.84,154.84,20208.0,139.3635,139.3995,139.0134,139.0134,20208.0
2021-12-02 12:55:00,154.87,155.08,154.86,155.04,7566.0,139.0403,139.2289,139.0314,139.193,7566.0
2021-12-02 13:00:00,155.04,155.05,154.73,154.96,7079.0,139.193,139.2019,138.9147,139.1211,7079.0
2021-12-02 13:05:00,155.04,155.06,154.63,154.72,9361.0,139.193,139.2109,138.8249,138.9057,9361.0
2021-12-02 13:10:00,154.73,155.16,154.66,155.16,9740.0,138.9147,139.3007,138.8518,139.3007,9740.0
2021-12-02 13:15:00,155.17,155.39,155.13,155.36,13039.0,139.3097,139.5072,139.2738,139.4803,13039.0
2021-12-02 13:20:00,155.39,155.39,155.09,155.2,10710.0,139.5072,139.5072,139.2379,139.3366,10710.0
2021-12-02 13:25:00,155.17,155.28,155.06,155.16,6616.0,139.3097,139.4084,139.2109,139.3007,6616.0
2021-12-02 13:30:00,155.22,155.42,155.02,155.42,3506.0,139.3546,139.5341,139.175,139.5341,3506.0
2021-12-02 13:35:00,155.39,155.55,155.39,155.4,5680.0,139.5072,139.6508,139.5072,139.5162,5680.0
2021-12-02 13:40:00,155.4,155.46,155.13,155.18,6000.0,139.5162,139.57,139.2738,139.3187,6000.0
2021-12-02 13:45:00,155.11,155.11,154.85,155.03,8490.0,139.2558,139.2558,139.0224,139.184,8490.0
2021-12-02 13:50:00,155.05,155.26,154.91,155.24,7159.0,139.2019,139.3905,139.0763,139.3725,7159.0
2021-12-02 13:55:00,155.22,155.37,155.18,155.34,5501.0,139.3546,139.4892,139.3187,139.4623,5501.0
2021-12-02 14:00:00,155.37,155.41,155.23,155.39,8669.0,139.4892,139.5252,139.3635,139.5072,8669.0
2021-12-02 14:05:00,155.27,155.41,155.16,155.41,5222.0,139.3995,139.5252,139.3007,139.5252,5222.0
2021-12-02 14:10:00,155.41,155.47,155.3,155.42,8399.0,139.5252,139.579,139.4264,139.5341,8399.0
2021-12-02 14:15:00,155.4,155.7,155.4,155.55,9977.0,139.5162,139.7855,139.5162,139.6508,9977.0
2021-12-02 14:20:00,155.58,155.7,155.42,155.64,7676.0,139.6778,139.7855,139.5341,139.7316,7676.0
2021-12-02 14:25:00,155.64,155.72,155.57,155.72,11136.0,139.7316,139.8035,139.6688,139.8035,11136.0
2021-12-02 14:30:00,155.69,155.69,155.43,155.43,6321.0,139.7765,139.7765,139.5431,139.5431,6321.0
2021-12-02 14:35:00,155.42,155.5,155.24,155.37,8825.0,139.5341,139.606,139.3725,139.4892,8825.0
2021-12-02 14:40:00,155.37,155.62,155.37,155.62,8722.0,139.4892,139.7137,139.4892,139.7137,8722.0
2021-12-02 14:45:00,155.64,155.66,155.14,155.14,22590.0,139.7316,139.7496,139.2827,139.2827,22590.0
2021-12-02 14:50:00,155.13,155.19,154.93,155.01,17021.0,139.2738,139.3276,139.0942,139.166,17021.0
2021-12-02 14:55:00,154.97,155.33,154.96,155.09,10171.0,139.1301,139.4533,139.1211,139.2379,10171.0
2021-12-02 15:00:00,155.13,155.29,154.84,154.85,9547.0,139.2738,139.4174,139.0134,139.0224,9547.0
2021-12-02 15:05:00,154.85,154.99,154.77,154.8,9166.0,139.0224,139.1481,138.9506,138.9775,9166.0
2021-12-02 15:10:00,154.78,154.96,154.5,154.94,11659.0,138.9595,139.1211,138.7082,139.1032,11659.0
2021-12-02 15:15:00,154.99,155.02,154.72,154.76,9737.0,139.1481,139.175,138.9057,138.9416,9737.0
2021-12-02 15:20:00,154.75,154.76,154.46,154.46,9805.0,138.9326,138.9416,138.6723,138.6723,9805.0
2021-12-02 15:25:00,154.41,154.65,154.35,154.65,12235.0,138.6274,138.8428,138.5735,138.8428,12235.0
2021-12-02 15:30:00,154.64,154.81,154.53,154.75,18105.0,138.8339,138.9865,138.7351,138.9326,18105.0
2021-12-02 15:35:00,154.73,155.12,154.5,155.05,22566.0,138.9147,139.2648,138.7082,139.2019,22566.0
2021-12-02 15:40:00,155.02,155.18,154.85,154.87,17967.0,139.175,139.3187,139.0224,139.0403,17967.0
2021-12-02 15:45:00,154.86,154.87,154.45,154.71,31596.0,139.0314,139.0403,138.6633,138.8967,31596.0
2021-12-02 15:50:00,154.76,154.81,154.13,154.14,43171.0,138.9416,138.9865,138.376,138.385,43171.0
2021-12-02 15:55:00,154.11,154.5,153.8,154.46,166410.0,138.358,138.7082,138.0797,138.6723,166410.0
2021-12-03 09:30:00,154.75,157.51,154.75,157.07,120172.0,138.9326,141.4105,138.9326,141.0155,120172.0
2021-12-03 09:35:00,157.03,157.12,156.04,156.05,23205.0,140.9796,141.0604,140.0908,140.0997,23205.0
2021-12-03 09:40:00,156.11,156.44,155.58,155.59,21223.0,140.1536,140.4499,139.6778,139.6868,21223.0
2021-12-03 09:45:00,155.66,155.81,155.06,155.06,8975.0,139.7496,139.8843,139.2109,139.2109,8975.0
2021-12-03 09:50:00,155.1,155.26,154.46,154.52,6719.0,139.2468,139.3905,138.6723,138.7261,6719.0
2021-12-03 09:55:00,154.65,154.97,154.17,154.17,24689.0,138.8428,139.1301,138.4119,138.4119,24689.0
2021-12-03 10:00:00,154.11,154.22,153.13,153.44,14078.0,138.358,138.4568,137.4782,137.7565,14078.0
2021-12-03 10:05:00,153.51,153.66,153.06,153.06,7985.0,137.8194,137.954,137.4153,137.4153,7985.0
2021-12-03 10:10:00,153.13,153.5,153.03,153.03,13572.0,137.4782,137.8104,137.3884,137.3884,13572.0
2021-12-03 10:15:00,152.98,153.4,152.95,153.37,18380.0,137.3435,137.7206,137.3166,137.6937,18380.0
2021-12-03 10:20:00,153.38,153.75,153.29,153.75,14844.0,137.7026,138.0348,137.6218,138.0348,14844.0
2021-12-03 10:25:00,153.65,153.87,153.25,153.75,19480.0,137.945,138.1426,137.5859,138.0348,19480.0
2021-12-03 10:30:00,153.75,153.8,153.4,153.47,17916.0,138.0348,138.0797,137.7206,137.7834,17916.0
2021-12-03 10:35:00,153.46,153.99,153.37,153.84,10030.0,137.7745,138.2503,137.6937,138.1156,10030.0
2021-12-03 10:40:00,153.84,153.84,153.32,153.32,10982.0,138.1156,138.1156,137.6488,137.6488,10982.0
2021-12-03 10:45:00,153.45,153.45,153.15,153.28,11760.0,137.7655,137.7655,137.4962,137.6129,11760.0
2021-12-03 10:50:00,153.26,153.53,153.2,153.38,9002.0,137.5949,137.8373,137.541,137.7026,9002.0
2021-12-03 10:55:00,153.4,153.4,152.74,152.74,11069.0,137.7206,137.7206,137.1281,137.1281,11069.0
2021-12-03 11:00:00,152.73,152.95,152.73,152.92,5989.0,137.1191,137.3166,137.1191,137.2897,5989.0
2021-12-03 11:05:00,152.89,153.02,152.52,153.02,11163.0,137.2627,137.3794,136.9305,137.3794,11163.0
2021-12-03 11:10:00,153.08,153.09,152.78,153.03,5868.0,137.4333,137.4423,137.164,137.3884,5868.0
2021-12-03 11:15:00,152.95,152.95,152.65,152.93,8510.0,137.3166,137.3166,137.0473,137.2986,8510.0
2021-12-03 11:20:00,152.84,153.27,152.83,153.13,17884.0,137.2178,137.6039,137.2089,137.4782,17884.0
2021-12-03 11:25:00,153.15,153.23,152.97,153.23,8859.0,137.4962,137.568,137.3345,137.568,8859.0
2021-12-03 11:30:00,153.2,153.5,153.09,153.5,7928.0,137.541,137.8104,137.4423,137.8104,7928.0
2021-12-03 11:35:00,153.53,153.57,153.23,153.48,7086.0,137.8373,137.8732,137.568,137.7924,7086.0
2021-12-03 11:40:00,153.57,153.58,153.21,153.22,44629.0,137.8732,137.8822,137.55,137.559,44629.0
2021-12-03 11:45:00,153.27,153.61,153.12,153.42,6670.0,137.6039,137.9091,137.4692,137.7386,6670.0
2021-12-03 11:50:00,153.4,153.53,153.18,153.33,5293.0,137.7206,137.8373,137.5231,137.6578,5293.0
2021-12-03 11:55:00,153.3,153.3,152.93,153.02,7205.0,137.6308,137.6308,137.2986,137.3794,7205.0
2021-12-03 12:00:00,152.98,153.67,152.98,153.67,16875.0,137.3435,137.963,137.3435,137.963,16875.0
2021-12-03 12:05:00,153.64,153.93,153.6,153.9,8252.0,137.9361,138.1964,137.9002,138.1695,8252.0
2021-12-03 12:10:00,153.87,154.02,153.82,153.96,4047.0,138.1426,138.2772,138.0977,138.2234,4047.0
2021-12-03 12:15:00,153.93,154.13,153.93,153.98,30600.0,138.1964,138.376,138.1964,138.2413,30600.0
2021-12-03 12:20:00,153.98,154.34,153.94,154.33,5490.0,138.2413,138.5645,138.2054,138.5555,5490.0
2021-12-03 12:25:00,154.25,154.42,154.12,154.12,15754.0,138.4837,138.6363,138.367,138.367,15754.0
2021-12-03 12:30:00,154.22,154.22,153.9,153.91,8336.0,138.4568,138.4568,138.1695,138.1785,8336.0
2021-12-03 12:35:00,153.93,154.29,153.92,154.18,5438.0,138.1964,138.5196,138.1874,138.4209,5438.0
2021-12-03 12:40:00,154.14,154.21,153.89,153.95,7374.0,138.385,138.4478,138.1605,138.2144,7374.0
2021-12-03 12:45:00,153.86,153.86,153.68,153.75,8298.0,138.1336,138.1336,137.972,138.0348,8298.0
2021-12-03 12:50:00,153.71,153.84,153.69,153.73,4645.0,137.9989,138.1156,137.981,138.0169,4645.0
2021-12-03 12:55:00,153.7,153.8,153.62,153.77,13121.0,137.9899,138.0797,137.9181,138.0528,13121.0
2021-12-03 13:00:00,153.77,153.83,153.57,153.6,12618.0,138.0528,138.1066,137.8732,137.9002,12618.0
2021-12-03 13:05:00,153.57,153.68,153.52,153.63,7305.0,137.8732,137.972,137.8283,137.9271,7305.0
2021-12-03 13:10:00,153.65,153.77,153.53,153.61,7658.0,137.945,138.0528,137.8373,137.9091,7658.0
2021-12-03 13:15:00,153.6,153.75,153.49,153.73,8187.0,137.9002,138.0348,137.8014,138.0169,8187.0
2021-12-03 13:20:00,153.78,153.95,153.76,153.92,5559.0,138.0618,138.2144,138.0438,138.1874,5559.0
2021-12-03 13:25:00,153.97,154.11,153.86,153.9,6100.0,138.2323,138.358,138.1336,138.1695,6100.0
2021-12-03 13:30:00,153.9,154.09,153.87,153.87,8998.0,138.1695,138.3401,138.1426,138.1426,8998.0
2021-12-03 13:35:00,153.82,153.89,153.64,153.71,4498.0,138.0977,138.1605,137.9361,137.9989,4498.0
2021-12-03 13:40:00,153.71,153.78,153.66,153.78,8929.0,137.9989,138.0618,137.954,138.0618,8929.0
2021-12-03 13:45:00,153.78,153.9,153.59,153.64,6896.0,138.0618,138.1695,137.8912,137.9361,6896.0
2021-12-03 13:50:00,153.62,153.93,153.61,153.72,9402.0,137.9181,138.1964,137.9091,138.0079,9402.0
2021-12-03 13:55:00,153.64,153.65,153.18,153.18,12133.0,137.9361,137.945,137.5231,137.5231,12133.0
2021-12-03 14:00:00,153.17,153.17,152.78,152.78,18866.0,137.5141,137.5141,137.164,137.164,18866.0
2021-12-03 14:05:00,152.75,152.76,152.37,152.39,55339.0,137.137,137.146,136.7959,136.8138,55339.0
2021-12-03 14:10:00,152.41,152.62,152.25,152.58,13461.0,136.8318,137.0203,136.6881,136.9844,13461.0
2021-12-03 14:15:00,152.48,152.76,152.44,152.54,6289.0,136.8946,137.146,136.8587,136.9485,6289.0
2021-12-03 14:20:00,152.45,153.04,152.34,153.04,14444.0,136.8677,137.3974,136.7689,137.3974,14444.0
2021-12-03 14:25:00,152.97,152.99,152.64,152.68,7193.0,137.3345,137.3525,137.0383,137.0742,7193.0
2021-12-03 14:30:00,152.68,152.73,152.48,152.58,8685.0,137.0742,137.1191,136.8946,136.9844,8685.0
2021-12-03 14:35:00,152.6,152.69,152.4,152.44,8228.0,137.0024,137.0832,136.8228,136.8587,8228.0
2021-12-03 14:40:00,152.48,152.81,152.48,152.75,7249.0,136.8946,137.1909,136.8946,137.137,7249.0
2021-12-03 14:45:00,152.77,152.9,152.53,152.83,29006.0,137.155,137.2717,136.9395,137.2089,29006.0
2021-12-03 14:50:00,152.79,152.86,152.55,152.56,10359.0,137.1729,137.2358,136.9575,136.9665,10359.0
2021-12-03 14:55:00,152.61,152.88,152.5,152.79,8164.0,137.0113,137.2537,136.9126,137.1729,8164.0
2021-12-03 15:00:00,152.65,152.92,152.5,152.77,8313.0,137.0473,137.2897,136.9126,137.155,8313.0
2021-12-03 15:05:00,152.82,152.98,152.54,152.58,11349.0,137.1999,137.3435,136.9485,136.9844,11349.0
2021-12-03 15:10:00,152.62,153.06,152.61,153.06,7794.0,137.0203,137.4153,137.0113,137.4153,7794.0
2021-12-03 15:15:00,153.01,153.08,152.8,152.87,15330.0,137.3705,137.4333,137.1819,137.2448,15330.0
2021-12-03 15:20:00,152.98,153.44,152.98,153.34,9414.0,137.3435,137.7565,137.3435,137.6667,9414.0
2021-12-03 15:25:00,153.4,153.74,153.38,153.59,9001.0,137.7206,138.0258,137.7026,137.8912,9001.0
2021-12-03 15:30:00,153.6,154.03,153.51,153.93,18491.0,137.9002,138.2862,137.8194,138.1964,18491.0
2021-12-03 15:35:00,153.9,154.0,153.4,153.53,23434.0,138.1695,138.2593,137.7206,137.8373,23434.0
2021-12-03 15:40:00,153.53,153.67,153.28,153.3,21704.0,137.8373,137.963,137.6129,137.6308,21704.0
2021-12-03 15:45:00,153.28,153.42,153.05,153.4,49638.0,137.6129,137.7386,137.4064,137.7206,49638.0
2021-12-03 15:50:00,153.48,154.16,153.41,154.09,56914.0,137.7924,138.4029,137.7296,138.3401,56914.0
2021-12-03 15:55:00,154.13,154.83,154.09,154.63,220129.0,138.376,139.0044,138.3401,138.8249,220129.0
2021-12-06 09:30:00,155.12,157.19,155.12,155.47,33836.0,139.2648,141.1232,139.2648,139.579,33836.0
2021-12-06 09:35:00,155.52,156.18,155.52,155.98,13904.0,139.6239,140.2164,139.6239,140.0369,13904.0
2021-12-06 09:40:00,155.93,156.38,155.74,156.31,15599.0,139.992,140.396,139.8214,140.3332,15599.0
2021-12-06 09:45:00,156.34,156.34,155.37,155.37,24374.0,140.3601,140.3601,139.4892,139.4892,24374.0
2021-12-06 09:50:00,155.2,155.47,155.06,155.11,10040.0,139.3366,139.579,139.2109,139.2558,10040.0
2021-12-06 09:55:00,155.09,155.67,155.09,155.41,10070.0,139.2379,139.7586,139.2379,139.5252,10070.0
2021-12-06 10:00:00,155.37,155.41,154.76,155.03,10259.0,139.4892,139.5252,138.9416,139.184,10259.0
2021-12-06 10:05:00,155.06,155.47,154.93,155.25,19727.0,139.2109,139.579,139.0942,139.3815,19727.0
2021-12-06 10:10:00,155.11,155.75,155.08,155.61,7635.0,139.2558,139.8304,139.2289,139.7047,7635.0
2021-12-06 10:15:00,155.62,155.88,155.6,155.62,5647.0,139.7137,139.9471,139.6957,139.7137,5647.0
2021-12-06 10:20:00,155.66,155.82,155.54,155.56,5336.0,139.7496,139.8932,139.6419,139.6598,5336.0
2021-12-06 10:25:00,155.58,155.79,155.36,155.36,10630.0,139.6778,139.8663,139.4803,139.4803,10630.0
2021-12-06 10:30:00,155.3,155.47,155.17,155.45,9958.0,139.4264,139.579,139.3097,139.5611,9958.0
2021-12-06 10:35:00,155.38,155.41,155.19,155.41,11756.0,139.4982,139.5252,139.3276,139.5252,11756.0
2021-12-06 10:40:00,155.42,155.65,155.26,155.29,14703.0,139.5341,139.7406,139.3905,139.4174,14703.0
2021-12-06 10:45:00,155.33,155.44,155.14,155.44,11238.0,139.4533,139.5521,139.2827,139.5521,11238.0
2021-12-06 10:50:00,155.36,155.6,155.19,155.45,19271.0,139.4803,139.6957,139.3276,139.5611,19271.0
2021-12-06 10:55:00,155.5,155.68,155.4,155.66,24608.0,139.606,139.7676,139.5162,139.7496,24608.0
2021-12-06 11:00:00,155.66,155.83,155.5,155.82,41539.0,139.7496,139.9022,139.606,139.8932,41539.0
2021-12-06 11:05:00,155.84,155.85,155.61,155.74,7560.0,139.9112,139.9202,139.7047,139.8214,7560.0
2021-12-06 11:10:00,155.81,155.85,155.57,155.57,6262.0,139.8843,139.9202,139.6688,139.6688,6262.0
2021-12-06 11:15:00,155.52,156.0,155.52,155.95,12641.0,139.6239,140.0548,139.6239,140.01,12641.0
2021-12-06 11:20:00,155.92,156.23,155.92,156.18,10979.0,139.983,140.2613,139.983,140.2164,10979.0
2021-12-06 11:25:00,156.2,156.57,156.2,156.56,5845.0,140.2344,140.5666,140.2344,140.5576,5845.0
2021-12-06 11:30:00,156.57,156.68,156.2,156.34,16707.0,140.5666,140.6653,140.2344,140.3601,16707.0
2021-12-06 11:35:00,156.34,156.34,155.97,156.02,4868.0,140.3601,140.3601,140.0279,140.0728,4868.0
2021-12-06 11:40:00,156.02,156.02,155.87,155.93,7388.0,140.0728,140.0728,139.9381,139.992,7388.0
2021-12-06 11:45:00,155.93,155.95,155.51,155.51,11314.0,139.992,140.01,139.6149,139.6149,11314.0
2021-12-06 11:50:00,155.51,156.17,155.51,156.17,24795.0,139.6149,140.2075,139.6149,140.2075,24795.0
2021-12-06 11:55:00,156.18,156.18,155.78,155.91,60888.0,140.2164,140.2164,139.8573,139.974,60888.0
2021-12-06 12:00:00,155.97,155.99,155.7,155.83,7174.0,140.0279,140.0459,139.7855,139.9022,7174.0
2021-12-06 12:05:00,155.8,155.91,155.6,155.89,5151.0,139.8753,139.974,139.6957,139.9561,5151.0
2021-12-06 12:10:00,155.94,156.14,155.85,156.08,26584.0,140.001,140.1805,139.9202,140.1267,26584.0
2021-12-06 12:15:00,155.98,156.08,155.87,156.02,6780.0,140.0369,140.1267,139.9381,140.0728,6780.0
2021-12-06 12:20:00,156.0,156.14,155.96,156.06,6885.0,140.0548,140.1805,140.0189,140.1087,6885.0
2021-12-06 12:25:00,156.13,156.25,156.06,156.09,11306.0,140.1716,140.2793,140.1087,140.1356,11306.0
2021-12-06 12:30:00,156.09,156.26,155.99,156.21,16210.0,140.1356,140.2883,140.0459,140.2434,16210.0
2021-12-06 12:35:00,156.21,156.3,156.05,156.24,19173.0,140.2434,140.3242,140.0997,140.2703,19173.0
2021-12-06 12:40:00,156.28,157.19,156.28,156.83,77591.0,140.3062,141.1232,140.3062,140.8,77591.0
2021-12-06 12:45:00,156.8,156.87,156.43,156.43,6952.0,140.7731,140.8359,140.4409,140.4409,6952.0
2021-12-06 12:50:00,156.42,156.56,156.37,156.46,5700.0,140.4319,140.5576,140.387,140.4678,5700.0
2021-12-06 12:55:00,156.44,156.62,156.37,156.54,4316.0,140.4499,140.6115,140.387,140.5397,4316.0
2021-12-06 13:00:00,156.6,156.62,156.34,156.54,6714.0,140.5935,140.6115,140.3601,140.5397,6714.0
2021-12-06 13:05:00,156.5,156.59,156.5,156.53,4469.0,140.5037,140.5845,140.5037,140.5307,4469.0
2021-12-06 13:10:00,156.47,156.47,156.26,156.27,6650.0,140.4768,140.4768,140.2883,140.2972,6650.0
2021-12-06 13:15:00,156.21,156.47,156.21,156.45,5834.0,140.2434,140.4768,140.2434,140.4588,5834.0
2021-12-06 13:20:00,156.47,156.48,156.25,156.3,5098.0,140.4768,140.4858,140.2793,140.3242,5098.0
2021-12-06 13:25:00,156.36,156.73,156.35,156.52,8328.0,140.378,140.7102,140.3691,140.5217,8328.0
2021-12-06 13:30:00,156.52,156.67,156.51,156.62,4299.0,140.5217,140.6564,140.5127,140.6115,4299.0
2021-12-06 13:35:00,156.63,156.83,156.63,156.72,9864.0,140.6205,140.8,140.6205,140.7013,9864.0
2021-12-06 13:40:00,156.75,156.81,156.52,156.66,6025.0,140.7282,140.7821,140.5217,140.6474,6025.0
2021-12-06 13:45:00,156.65,156.68,156.5,156.6,5301.0,140.6384,140.6653,140.5037,140.5935,5301.0
2021-12-06 13:50:00,156.56,156.62,156.52,156.58,10288.0,140.5576,140.6115,140.5217,140.5756,10288.0
2021-12-06 13:55:00,156.71,156.71,156.5,156.68,4352.0,140.6923,140.6923,140.5037,140.6653,4352.0
2021-12-06 14:00:00,156.67,156.84,156.57,156.72,9878.0,140.6564,140.809,140.5666,140.7013,9878.0
2021-12-06 14:05:00,156.73,156.85,156.67,156.81,7269.0,140.7102,140.818,140.6564,140.7821,7269.0
2021-12-06 14:10:00,156.86,157.02,156.86,156.92,8373.0,140.8269,140.9706,140.8269,140.8808,8373.0
2021-12-06 14:15:00,156.92,157.01,156.83,156.95,7391.0,140.8808,140.9616,140.8,140.9077,7391.0
2021-12-06 14:20:00,157.0,157.01,156.75,156.8,5751.0,140.9526,140.9616,140.7282,140.7731,5751.0
2021-12-06 14:25:00,156.77,156.77,156.54,156.6,6725.0,140.7461,140.7461,140.5397,140.5935,6725.0
2021-12-06 14:30:00,156.64,156.64,156.46,156.54,4392.0,140.6294,140.6294,140.4678,140.5397,4392.0
2021-12-06 14:35:00,156.59,156.65,156.45,156.55,7223.0,140.5845,140.6384,140.4588,140.5486,7223.0
2021-12-06 14:40:00,156.5,156.56,156.4,156.42,5112.0,140.5037,140.5576,140.414,140.4319,5112.0
2021-12-06 14:45:00,156.42,156.55,156.3,156.34,7250.0,140.4319,140.5486,140.3242,140.3601,7250.0
2021-12-06 14:50:00,156.34,156.38,156.24,156.24,3955.0,140.3601,140.396,140.2703,140.2703,3955.0
2021-12-06 14:55:00,156.2,156.43,156.2,156.4,6651.0,140.2344,140.4409,140.2344,140.414,6651.0
2021-12-06 15:00:00,156.4,156.55,156.18,156.21,6428.0,140.414,140.5486,140.2164,140.2434,6428.0
2021-12-06 15:05:00,156.22,156.31,156.18,156.24,3358.0,140.2524,140.3332,140.2164,140.2703,3358.0
2021-12-06 15:10:00,156.29,156.29,156.06,156.2,13909.0,140.3152,140.3152,140.1087,140.2344,13909.0
2021-12-06 15:15:00,156.16,156.28,156.14,156.15,4931.0,140.1985,140.3062,140.1805,140.1895,4931.0
2021-12-06 15:20:00,156.16,156.33,156.11,156.24,12729.0,140.1985,140.3511,140.1536,140.2703,12729.0
2021-12-06 15:25:00,156.29,156.3,156.04,156.25,9907.0,140.3152,140.3242,140.0908,140.2793,9907.0
2021-12-06 15:30:00,156.25,156.36,156.06,156.25,19134.0,140.2793,140.378,140.1087,140.2793,19134.0
2021-12-06 15:35:00,156.26,156.28,155.98,156.14,18221.0,140.2883,140.3062,140.0369,140.1805,18221.0
2021-12-06 15:40:00,156.11,156.53,155.96,156.48,20176.0,140.1536,140.5307,140.0189,140.4858,20176.0
2021-12-06 15:45:00,156.53,156.53,156.27,156.49,30427.0,140.5307,140.5307,140.2972,140.4948,30427.0
2021-12-06 15:50:00,156.42,157.02,156.32,156.96,61670.0,140.4319,140.9706,140.3421,140.9167,61670.0
2021-12-06 15:55:00,156.95,157.0,156.43,156.55,228888.0,140.9077,140.9526,140.4409,140.5486,228888.0
2021-12-07 09:30:00,157.63,158.38,156.89,156.89,58705.0,141.5182,142.1916,140.8539,140.8539,58705.0
2021-12-07 09:35:00,156.86,157.19,156.47,156.74,16835.0,140.8269,141.1232,140.4768,140.7192,16835.0
2021-12-07 09:40:00,156.73,157.32,156.67,157.26,26978.0,140.7102,141.2399,140.6564,141.1861,26978.0
2021-12-07 09:45:00,157.47,157.73,157.05,157.62,15553.0,141.3746,141.608,140.9975,141.5093,15553.0
2021-12-07 09:50:00,157.69,158.03,157.47,158.03,20928.0,141.5721,141.8774,141.3746,141.8774,20928.0
2021-12-07 09:55:00,158.01,158.47,158.01,158.45,14389.0,141.8594,142.2724,141.8594,142.2544,14389.0
2021-12-07 10:00:00,158.49,158.61,158.27,158.52,17438.0,142.2903,142.3981,142.0928,142.3173,17438.0
2021-12-07 10:05:00,158.44,158.56,158.29,158.3,16169.0,142.2454,142.3532,142.1108,142.1198,16169.0
2021-12-07 10:10:00,158.3,158.61,158.12,158.56,63194.0,142.1198,142.3981,141.9582,142.3532,63194.0
2021-12-07 10:15:00,158.53,158.91,158.53,158.77,18071.0,142.3262,142.6674,142.3262,142.5417,18071.0
2021-12-07 10:20:00,158.77,158.77,158.08,158.17,31726.0,142.5417,142.5417,141.9222,142.003,31726.0
2021-12-07 10:25:00,158.2,158.54,158.12,158.2,12073.0,142.03,142.3352,141.9582,142.03,12073.0
2021-12-07 10:30:00,158.25,158.42,158.22,158.22,10353.0,142.0749,142.2275,142.0479,142.0479,10353.0
2021-12-07 10:35:00,158.27,158.56,158.27,158.56,5752.0,142.0928,142.3532,142.0928,142.3532,5752.0
2021-12-07 10:40:00,158.54,158.74,158.47,158.69,6005.0,142.3352,142.5148,142.2724,142.4699,6005.0
2021-12-07 10:45:00,158.7,158.71,158.44,158.68,5078.0,142.4789,142.4878,142.2454,142.4609,5078.0
2021-12-07 10:50:00,158.74,158.85,158.51,158.61,9636.0,142.5148,142.6135,142.3083,142.3981,9636.0
2021-12-07 10:55:00,158.66,159.16,158.64,159.02,6981.0,142.443,142.8919,142.425,142.7662,6981.0
2021-12-07 11:00:00,159.05,159.18,158.9,159.18,3919.0,142.7931,142.9098,142.6584,142.9098,3919.0
2021-12-07 11:05:00,159.18,159.24,159.01,159.24,3617.0,142.9098,142.9637,142.7572,142.9637,3617.0
2021-12-07 11:10:00,159.17,159.22,159.06,159.19,4900.0,142.9008,142.9457,142.8021,142.9188,4900.0
2021-12-07 11:15:00,159.19,159.19,158.97,159.14,6050.0,142.9188,142.9188,142.7213,142.8739,6050.0
2021-12-07 11:20:00,159.15,159.16,158.93,159.1,7160.0,142.8829,142.8919,142.6854,142.838,7160.0
2021-12-07 11:25:00,159.14,159.14,158.9,158.9,5925.0,142.8739,142.8739,142.6584,142.6584,5925.0
2021-12-07 11:30:00,158.95,158.98,158.7,158.78,12353.0,142.7033,142.7303,142.4789,142.5507,12353.0
2021-12-07 11:35:00,158.77,159.34,158.67,159.34,8041.0,142.5417,143.0535,142.4519,143.0535,8041.0
2021-12-07 11:40:00,159.34,159.44,159.26,159.29,6086.0,143.0535,143.1432,142.9816,143.0086,6086.0
2021-12-07 11:45:00,159.35,159.36,159.21,159.32,4004.0,143.0624,143.0714,142.9367,143.0355,4004.0
2021-12-07 11:50:00,159.36,159.46,159.31,159.37,6524.0,143.0714,143.1612,143.0265,143.0804,6524.0
2021-12-07 11:55:00,159.48,159.48,159.22,159.22,5868.0,143.1791,143.1791,142.9457,142.9457,5868.0
2021-12-07 12:00:00,159.23,159.3,159.15,159.15,13258.0,142.9547,143.0175,142.8829,142.8829,13258.0
2021-12-07 12:05:00,159.17,159.17,158.69,158.7,10861.0,142.9008,142.9008,142.4699,142.4789,10861.0
2021-12-07 12:10:00,158.69,158.81,158.58,158.67,11219.0,142.4699,142.5776,142.3711,142.4519,11219.0
2021-12-07 12:15:00,158.66,158.68,158.31,158.31,11969.0,142.443,142.4609,142.1287,142.1287,11969.0
2021-12-07 12:20:00,158.28,158.47,158.27,158.47,10479.0,142.1018,142.2724,142.0928,142.2724,10479.0
2021-12-07 12:25:00,158.45,158.45,158.11,158.12,10582.0,142.2544,142.2544,141.9492,141.9582,10582.0
2021-12-07 12:30:00,158.16,158.49,158.15,158.45,11831.0,141.9941,142.2903,141.9851,142.2544,11831.0
2021-12-07 12:35:00,158.51,158.54,158.37,158.49,13225.0,142.3083,142.3352,142.1826,142.2903,13225.0
2021-12-07 12:40:00,158.48,158.6,158.39,158.39,7774.0,142.2814,142.3891,142.2006,142.2006,7774.0
2021-12-07 12:45:00,158.43,158.57,158.29,158.57,4056.0,142.2365,142.3622,142.1108,142.3622,4056.0
2021-12-07 12:50:00,158.55,158.58,158.46,158.52,4518.0,142.3442,142.3711,142.2634,142.3173,4518.0
2021-12-07 12:55:00,158.54,158.64,158.52,158.6,4659.0,142.3352,142.425,142.3173,142.3891,4659.0
2021-12-07 13:00:00,158.64,158.8,158.64,158.8,5691.0,142.425,142.5686,142.425,142.5686,5691.0
2021-12-07 13:05:00,158.81,158.95,158.77,158.8,2841.0,142.5776,142.7033,142.5417,142.5686,2841.0
2021-12-07 13:10:00,158.78,158.85,158.74,158.75,3200.0,142.5507,142.6135,142.5148,142.5238,3200.0
2021-12-07 13:15:00,158.75,158.88,158.74,158.86,4403.0,142.5238,142.6405,142.5148,142.6225,4403.0
2021-12-07 13:20:00,158.81,158.87,158.72,158.83,4799.0,142.5776,142.6315,142.4968,142.5956,4799.0
2021-12-07 13:25:00,158.88,158.98,158.82,158.93,7817.0,142.6405,142.7303,142.5866,142.6854,7817.0
2021-12-07 13:30:00,158.94,158.94,158.82,158.86,3078.0,142.6943,142.6943,142.5866,142.6225,3078.0
2021-12-07 13:35:00,158.86,158.98,158.86,158.93,7614.0,142.6225,142.7303,142.6225,142.6854,7614.0
2021-12-07 13:40:00,158.9,159.05,158.8,158.82,7747.0,142.6584,142.7931,142.5686,142.5866,7747.0
2021-12-07 13:45:00,158.82,158.82,158.64,158.74,13130.0,142.5866,142.5866,142.425,142.5148,13130.0
2021-12-07 13:50:00,158.72,158.88,158.69,158.72,7918.0,142.4968,142.6405,142.4699,142.4968,7918.0
2021-12-07 13:55:00,158.7,158.75,158.68,158.69,8587.0,142.4789,142.5238,142.4609,142.4699,8587.0
2021-12-07 14:00:00,158.71,158.89,158.59,158.85,19027.0,142.4878,142.6495,142.3801,142.6135,19027.0
2021-12-07 14:05:00,158.82,159.09,158.8,159.07,7135.0,142.5866,142.829,142.5686,142.8111,7135.0
2021-12-07 14:10:00,159.07,159.16,159.03,159.16,3938.0,142.8111,142.8919,142.7751,142.8919,3938.0
2021-12-07 14:15:00,159.19,159.19,159.04,159.1,15793.0,142.9188,142.9188,142.7841,142.838,15793.0
2021-12-07 14:20:00,159.05,159.12,158.97,159.07,13442.0,142.7931,142.8559,142.7213,142.8111,13442.0
2021-12-07 14:25:00,159.05,159.21,159.0,159.11,3777.0,142.7931,142.9367,142.7482,142.847,3777.0
2021-12-07 14:30:00,159.06,159.13,159.01,159.05,6950.0,142.8021,142.8649,142.7572,142.7931,6950.0
2021-12-07 14:35:00,159.09,159.1,158.89,158.96,16107.0,142.829,142.838,142.6495,142.7123,16107.0
2021-12-07 14:40:00,158.97,159.04,158.91,158.98,5837.0,142.7213,142.7841,142.6674,142.7303,5837.0
2021-12-07 14:45:00,159.0,159.05,158.89,158.96,5439.0,142.7482,142.7931,142.6495,142.7123,5439.0
2021-12-07 14:50:00,158.96,159.09,158.88,159.04,5974.0,142.7123,142.829,142.6405,142.7841,5974.0
2021-12-07 14:55:00,158.96,159.09,158.93,159.0,6520.0,142.7123,142.829,142.6854,142.7482,6520.0
2021-12-07 15:00:00,159.01,159.35,159.0,159.33,8447.0,142.7572,143.0624,142.7482,143.0445,8447.0
2021-12-07 15:05:00,159.34,159.36,159.02,159.04,13550.0,143.0535,143.0714,142.7662,142.7841,13550.0
2021-12-07 15:10:00,159.05,159.07,158.73,158.87,9386.0,142.7931,142.8111,142.5058,142.6315,9386.0
2021-12-07 15:15:00,158.82,158.95,158.76,158.84,13124.0,142.5866,142.7033,142.5327,142.6046,13124.0
2021-12-07 15:20:00,158.87,158.92,158.8,158.83,13524.0,142.6315,142.6764,142.5686,142.5956,13524.0
2021-12-07 15:25:00,158.86,159.16,158.74,159.13,13860.0,142.6225,142.8919,142.5148,142.8649,13860.0
2021-12-07 15:30:00,159.09,159.29,158.94,159.28,18501.0,142.829,143.0086,142.6943,142.9996,18501.0
2021-12-07 15:35:00,159.32,159.33,158.92,158.99,24728.0,143.0355,143.0445,142.6764,142.7392,24728.0
2021-12-07 15:40:00,158.96,159.17,158.81,159.11,20664.0,142.7123,142.9008,142.5776,142.847,20664.0
2021-12-07 15:45:00,159.13,159.46,159.11,159.41,20001.0,142.8649,143.1612,142.847,143.1163,20001.0
2021-12-07 15:50:00,159.35,159.37,158.86,159.19,63080.0,143.0624,143.0804,142.6225,142.9188,63080.0
2021-12-07 15:55:00,159.19,159.47,159.14,159.33,183217.0,142.9188,143.1702,142.8739,143.0445,183217.0
2021-12-08 09:30:00,159.23,159.52,158.45,158.72,42885.0,142.9547,143.2151,142.2544,142.4968,42885.0
2021-12-08 09:35:00,158.82,159.0,158.42,158.93,9173.0,142.5866,142.7482,142.2275,142.6854,9173.0
2021-12-08 09:40:00,158.79,159.58,158.76,159.4,10697.0,142.5597,143.2689,142.5327,143.1073,10697.0
2021-12-08 09:45:00,159.41,160.0,159.15,159.99,11206.0,143.1163,143.646,142.8829,143.637,11206.0
2021-12-08 09:50:00,159.99,160.0,159.67,159.76,9441.0,143.637,143.646,143.3497,143.4305,9441.0
2021-12-08 09:55:00,159.8,159.89,159.51,159.56,12764.0,143.4664,143.5472,143.2061,143.251,12764.0
2021-12-08 10:00:00,159.67,160.17,159.6,160.11,12718.0,143.3497,143.7986,143.2869,143.7448,12718.0
2021-12-08 10:05:00,160.04,160.25,159.64,159.74,9433.0,143.6819,143.8704,143.3228,143.4126,9433.0
2021-12-08 10:10:00,159.76,160.1,159.63,159.63,7204.0,143.4305,143.7358,143.3138,143.3138,7204.0
2021-12-08 10:15:00,159.69,159.85,159.58,159.64,12598.0,143.3677,143.5113,143.2689,143.3228,12598.0
2021-12-08 10:20:00,159.66,160.08,159.63,160.08,83691.0,143.3407,143.7178,143.3138,143.7178,83691.0
2021-12-08 10:25:00,160.15,160.25,159.82,159.91,17482.0,143.7807,143.8704,143.4844,143.5652,17482.0
2021-12-08 10:30:00,159.99,160.14,159.81,159.85,11522.0,143.637,143.7717,143.4754,143.5113,11522.0
2021-12-08 10:35:00,159.93,160.02,159.69,159.99,13520.0,143.5831,143.664,143.3677,143.637,13520.0
2021-12-08 10:40:00,159.95,160.21,159.93,160.15,10327.0,143.6011,143.8345,143.5831,143.7807,10327.0
2021-12-08 10:45:00,160.1,160.3,159.95,160.22,6647.0,143.7358,143.9153,143.6011,143.8435,6647.0
2021-12-08 10:50:00,160.24,160.4,160.06,160.08,12794.0,143.8615,144.0051,143.6999,143.7178,12794.0
2021-12-08 10:55:00,160.1,160.2,159.66,159.72,9415.0,143.7358,143.8256,143.3407,143.3946,9415.0
2021-12-08 11:00:00,159.78,160.09,159.69,160.09,7100.0,143.4485,143.7268,143.3677,143.7268,7100.0
2021-12-08 11:05:00,160.05,160.21,160.03,160.08,7734.0,143.6909,143.8345,143.6729,143.7178,7734.0
2021-12-08 11:10:00,160.04,160.38,160.0,160.38,10875.0,143.6819,143.9872,143.646,143.9872,10875.0
2021-12-08 11:15:00,160.46,161.11,160.41,160.45,95726.0,144.059,144.6425,144.0141,144.05,95726.0
2021-12-08 11:20:00,160.51,160.77,160.45,160.67,10575.0,144.1039,144.3373,144.05,144.2475,10575.0
2021-12-08 11:25:00,160.67,160.91,160.63,160.77,10987.0,144.2475,144.463,144.2116,144.3373,10987.0
2021-12-08 11:30:00,160.73,160.77,160.24,160.24,9136.0,144.3014,144.3373,143.8615,143.8615,9136.0
2021-12-08 11:35:00,160.24,160.26,160.08,160.15,7057.0,143.8615,143.8794,143.7178,143.7807,7057.0
2021-12-08 11:40:00,160.16,160.43,160.16,160.37,8375.0,143.7896,144.032,143.7896,143.9782,8375.0
2021-12-08 11:45:00,160.38,160.38,160.23,160.29,6066.0,143.9872,143.9872,143.8525,143.9064,6066.0
2021-12-08 11:50:00,160.26,160.36,160.25,160.34,5120.0,143.8794,143.9692,143.8704,143.9512,5120.0
2021-12-08 11:55:00,160.34,160.41,160.29,160.4,4134.0,143.9512,144.0141,143.9064,144.0051,4134.0
2021-12-08 12:00:00,160.37,160.37,160.1,160.17,5131.0,143.9782,143.9782,143.7358,143.7986,5131.0
2021-12-08 12:05:00,160.17,160.3,160.14,160.18,3925.0,143.7986,143.9153,143.7717,143.8076,3925.0
2021-12-08 12:10:00,160.11,160.4,160.01,160.26,14526.0,143.7448,144.0051,143.655,143.8794,14526.0
2021-12-08 12:15:00,160.23,160.27,160.06,160.06,4216.0,143.8525,143.8884,143.6999,143.6999,4216.0
2021-12-08 12:20:00,160.06,160.12,159.98,159.98,3596.0,143.6999,143.7537,143.628,143.628,3596.0
2021-12-08 12:25:00,160.02,160.19,160.02,160.14,6066.0,143.664,143.8166,143.664,143.7717,6066.0
2021-12-08 12:30:00,160.11,160.23,160.06,160.08,3894.0,143.7448,143.8525,143.6999,143.7178,3894.0
2021-12-08 12:35:00,160.09,160.09,159.96,160.01,4550.0,143.7268,143.7268,143.6101,143.655,4550.0
2021-12-08 12:40:00,160.03,160.16,160.02,160.03,7914.0,143.6729,143.7896,143.664,143.6729,7914.0
2021-12-08 12:45:00,160.03,160.04,159.87,160.02,10472.0,143.6729,143.6819,143.5293,143.664,10472.0
2021-12-08 12:50:00,160.03,160.1,159.98,160.03,6285.0,143.6729,143.7358,143.628,143.6729,6285.0
2021-12-08 12:55:00,160.03,160.09,159.95,160.0,6621.0,143.6729,143.7268,143.6011,143.646,6621.0
2021-12-08 13:00:00,160.01,160.12,159.97,160.07,5630.0,143.655,143.7537,143.6191,143.7088,5630.0
2021-12-08 13:05:00,160.1,160.23,160.07,160.17,3312.0,143.7358,143.8525,143.7088,143.7986,3312.0
2021-12-08 13:10:00,160.17,160.32,160.15,160.29,3019.0,143.7986,143.9333,143.7807,143.9064,3019.0
2021-12-08 13:15:00,160.26,160.3,160.16,160.2,5054.0,143.8794,143.9153,143.7896,143.8256,5054.0
2021-12-08 13:20:00,160.2,160.23,160.08,160.13,4925.0,143.8256,143.8525,143.7178,143.7627,4925.0
2021-12-08 13:25:00,160.13,160.33,160.13,160.2,11694.0,143.7627,143.9423,143.7627,143.8256,11694.0
2021-12-08 13:30:00,160.21,160.24,159.97,159.97,8296.0,143.8345,143.8615,143.6191,143.6191,8296.0
2021-12-08 13:35:00,159.98,160.08,159.97,160.03,26805.0,143.628,143.7178,143.6191,143.6729,26805.0
2021-12-08 13:40:00,160.04,160.14,160.0,160.1,13492.0,143.6819,143.7717,143.646,143.7358,13492.0
2021-12-08 13:45:00,160.1,160.1,159.96,159.99,5524.0,143.7358,143.7358,143.6101,143.637,5524.0
2021-12-08 13:50:00,159.99,160.17,159.88,160.14,9432.0,143.637,143.7986,143.5383,143.7717,9432.0
2021-12-08 13:55:00,160.12,160.19,160.06,160.16,8769.0,143.7537,143.8166,143.6999,143.7896,8769.0
2021-12-08 14:00:00,160.18,160.19,160.1,160.17,8039.0,143.8076,143.8166,143.7358,143.7986,8039.0
2021-12-08 14:05:00,160.16,160.19,159.9,159.99,15493.0,143.7896,143.8166,143.5562,143.637,15493.0
2021-12-08 14:10:00,160.0,160.0,159.59,159.64,16615.0,143.646,143.646,143.2779,143.3228,16615.0
2021-12-08 14:15:00,159.67,159.7,159.46,159.56,7093.0,143.3497,143.3767,143.1612,143.251,7093.0
2021-12-08 14:20:00,159.53,159.68,159.46,159.49,8333.0,143.224,143.3587,143.1612,143.1881,8333.0
2021-12-08 14:25:00,159.52,159.66,159.51,159.66,5047.0,143.2151,143.3407,143.2061,143.3407,5047.0
2021-12-08 14:30:00,159.62,159.62,159.34,159.5,8956.0,143.3048,143.3048,143.0535,143.1971,8956.0
2021-12-08 14:35:00,159.47,159.5,159.23,159.23,8215.0,143.1702,143.1971,142.9547,142.9547,8215.0
2021-12-08 14:40:00,159.24,159.36,159.22,159.33,8611.0,142.9637,143.0714,142.9457,143.0445,8611.0
2021-12-08 14:45:00,159.3,159.48,159.3,159.43,9763.0,143.0175,143.1791,143.0175,143.1343,9763.0
2021-12-08 14:50:00,159.43,159.47,159.29,159.31,11420.0,143.1343,143.1702,143.0086,143.0265,11420.0
2021-12-08 14:55:00,159.31,159.41,159.29,159.37,12122.0,143.0265,143.1163,143.0086,143.0804,12122.0
2021-12-08 15:00:00,159.37,159.41,159.25,159.29,10723.0,143.0804,143.1163,142.9727,143.0086,10723.0
2021-12-08 15:05:00,159.23,159.45,159.21,159.38,11220.0,142.9547,143.1522,142.9367,143.0894,11220.0
2021-12-08 15:10:00,159.41,159.51,159.21,159.21,9960.0,143.1163,143.2061,142.9367,142.9367,9960.0
2021-12-08 15:15:00,159.19,159.64,159.14,159.54,58984.0,142.9188,143.3228,142.8739,143.233,58984.0
2021-12-08 15:20:00,159.52,159.57,159.42,159.53,9953.0,143.2151,143.2599,143.1253,143.224,9953.0
2021-12-08 15:25:00,159.47,159.54,159.28,159.34,12408.0,143.1702,143.233,142.9996,143.0535,12408.0
2021-12-08 15:30:00,159.33,159.51,159.33,159.41,14764.0,143.0445,143.2061,143.0445,143.1163,14764.0
2021-12-08 15:35:00,159.4,159.5,159.03,159.16,18479.0,143.1073,143.1971,142.7751,142.8919,18479.0
2021-12-08 15:40:00,159.22,159.46,159.18,159.31,14840.0,142.9457,143.1612,142.9098,143.0265,14840.0
2021-12-08 15:45:00,159.33,159.66,159.33,159.66,17278.0,143.0445,143.3407,143.0445,143.3407,17278.0
2021-12-08 15:50:00,159.7,159.81,159.58,159.79,37327.0,143.3767,143.4754,143.2689,143.4575,37327.0
2021-12-08 15:55:00,159.79,159.81,159.39,159.41,77435.0,143.4575,143.4754,143.0983,143.1163,77435.0
2021-12-09 09:30:00,159.07,159.44,157.68,158.49,30099.0,142.8111,143.1432,141.5631,142.2903,30099.0
2021-12-09 09:35:00,158.48,158.48,157.31,157.31,21945.0,142.2814,142.2814,141.2309,141.2309,21945.0
2021-12-09 09:40:00,157.41,158.46,157.08,158.07,26365.0,141.3207,142.2634,141.0245,141.9133,26365.0
2021-12-09 09:45:00,158.05,158.2,157.6,157.72,15225.0,141.8953,142.03,141.4913,141.599,15225.0
2021-12-09 09:50:00,157.81,158.15,157.68,157.77,46745.0,141.6798,141.9851,141.5631,141.6439,46745.0
2021-12-09 09:55:00,157.76,157.81,157.5,157.53,13338.0,141.635,141.6798,141.4015,141.4285,13338.0
2021-12-09 10:00:00,157.47,157.52,156.93,157.0,52684.0,141.3746,141.4195,140.8898,140.9526,52684.0
2021-12-09 10:05:00,156.93,157.43,156.87,157.13,16923.0,140.8898,141.3387,140.8359,141.0693,16923.0
2021-12-09 10:10:00,157.2,157.63,157.15,157.59,6772.0,141.1322,141.5182,141.0873,141.4823,6772.0
2021-12-09 10:15:00,157.56,157.87,157.5,157.61,12837.0,141.4554,141.7337,141.4015,141.5003,12837.0
2021-12-09 10:20:00,157.69,157.8,157.36,157.42,10546.0,141.5721,141.6709,141.2758,141.3297,10546.0
2021-12-09 10:25:00,157.45,157.68,157.37,157.68,8510.0,141.3566,141.5631,141.2848,141.5631,8510.0
2021-12-09 10:30:00,157.81,157.95,157.71,157.91,9025.0,141.6798,141.8055,141.5901,141.7696,9025.0
2021-12-09 10:35:00,157.9,158.01,157.81,157.89,11126.0,141.7606,141.8594,141.6798,141.7517,11126.0
2021-12-09 10:40:00,157.86,158.11,157.79,157.95,11534.0,141.7247,141.9492,141.6619,141.8055,11534.0
2021-12-09 10:45:00,158.02,158.06,157.79,157.89,8211.0,141.8684,141.9043,141.6619,141.7517,8211.0
2021-12-09 10:50:00,157.86,158.15,157.73,158.02,11124.0,141.7247,141.9851,141.608,141.8684,11124.0
2021-12-09 10:55:00,157.98,158.04,157.7,157.72,10147.0,141.8325,141.8863,141.5811,141.599,10147.0
2021-12-09 11:00:00,157.69,157.92,157.61,157.79,11458.0,141.5721,141.7786,141.5003,141.6619,11458.0
2021-12-09 11:05:00,157.78,157.99,157.74,157.77,8584.0,141.6529,141.8414,141.617,141.6439,8584.0
2021-12-09 11:10:00,157.78,157.93,157.72,157.79,10118.0,141.6529,141.7876,141.599,141.6619,10118.0
2021-12-09 11:15:00,157.79,157.84,157.61,157.8,7621.0,141.6619,141.7068,141.5003,141.6709,7621.0
2021-12-09 11:20:00,157.8,157.91,157.6,157.91,8388.0,141.6709,141.7696,141.4913,141.7696,8388.0
2021-12-09 11:25:00,157.87,157.99,157.82,157.97,7025.0,141.7337,141.8414,141.6888,141.8235,7025.0
2021-12-09 11:30:00,157.95,158.15,157.93,158.11,20930.0,141.8055,141.9851,141.7876,141.9492,20930.0
2021-12-09 11:35:00,158.1,158.11,157.84,157.86,6788.0,141.9402,141.9492,141.7068,141.7247,6788.0
2021-12-09 11:40:00,157.82,157.84,157.63,157.66,16504.0,141.6888,141.7068,141.5182,141.5452,16504.0
2021-12-09 11:45:00,157.65,157.78,157.61,157.71,7874.0,141.5362,141.6529,141.5003,141.5901,7874.0
2021-12-09 11:50:00,157.76,157.89,157.74,157.87,4995.0,141.635,141.7517,141.617,141.7337,4995.0
2021-12-09 11:55:00,157.88,158.0,157.77,157.96,7811.0,141.7427,141.8504,141.6439,141.8145,7811.0
2021-12-09 12:00:00,157.9,158.13,157.86,158.03,9648.0,141.7606,141.9671,141.7247,141.8774,9648.0
2021-12-09 12:05:00,158.07,158.16,157.97,158.15,8348.0,141.9133,141.9941,141.8235,141.9851,8348.0
2021-12-09 12:10:00,158.12,158.23,158.1,158.23,6217.0,141.9582,142.0569,141.9402,142.0569,6217.0
2021-12-09 12:15:00,158.22,158.44,158.22,158.41,9511.0,142.0479,142.2454,142.0479,142.2185,9511.0
2021-12-09 12:20:00,158.42,158.58,158.42,158.45,6674.0,142.2275,142.3711,142.2275,142.2544,6674.0
2021-12-09 12:25:00,158.46,158.54,158.3,158.43,7984.0,142.2634,142.3352,142.1198,142.2365,7984.0
2021-12-09 12:30:00,158.48,158.57,158.46,158.46,5902.0,142.2814,142.3622,142.2634,142.2634,5902.0
2021-12-09 12:35:00,158.43,158.59,158.39,158.52,11165.0,142.2365,142.3801,142.2006,142.3173,11165.0
2021-12-09 12:40:00,158.55,158.56,158.41,158.43,8169.0,142.3442,142.3532,142.2185,142.2365,8169.0
2021-12-09 12:45:00,158.44,158.46,158.24,158.31,7816.0,142.2454,142.2634,142.0659,142.1287,7816.0
2021-12-09 12:50:00,158.32,158.43,158.28,158.38,6762.0,142.1377,142.2365,142.1018,142.1916,6762.0
2021-12-09 12:55:00,158.38,158.54,158.28,158.54,8486.0,142.1916,142.3352,142.1018,142.3352,8486.0
2021-12-09 13:00:00,158.51,158.51,158.3,158.38,6337.0,142.3083,142.3083,142.1198,142.1916,6337.0
2021-12-09 13:05:00,158.39,158.43,158.2,158.2,7223.0,142.2006,142.2365,142.03,142.03,7223.0
2021-12-09 13:10:00,158.2,158.41,158.2,158.37,11570.0,142.03,142.2185,142.03,142.1826,11570.0
2021-12-09 13:15:00,158.39,158.41,158.2,158.24,4641.0,142.2006,142.2185,142.03,142.0659,4641.0
2021-12-09 13:20:00,158.2,158.25,158.12,158.25,8695.0,142.03,142.0749,141.9582,142.0749,8695.0
2021-12-09 13:25:00,158.25,158.3,158.21,158.3,5706.0,142.0749,142.1198,142.039,142.1198,5706.0
2021-12-09 13:30:00,158.31,158.38,158.17,158.18,23320.0,142.1287,142.1916,142.003,142.012,23320.0
2021-12-09 13:35:00,158.18,158.41,158.17,158.41,15069.0,142.012,142.2185,142.003,142.2185,15069.0
2021-12-09 13:40:00,158.36,158.63,158.36,158.56,11324.0,142.1736,142.416,142.1736,142.3532,11324.0
2021-12-09 13:45:00,158.6,158.85,158.57,158.68,7416.0,142.3891,142.6135,142.3622,142.4609,7416.0
2021-12-09 13:50:00,158.64,158.83,158.59,158.63,5349.0,142.425,142.5956,142.3801,142.416,5349.0
2021-12-09 13:55:00,158.68,158.75,158.63,158.67,7856.0,142.4609,142.5238,142.416,142.4519,7856.0
2021-12-09 14:00:00,158.65,158.69,158.52,158.61,5242.0,142.434,142.4699,142.3173,142.3981,5242.0
2021-12-09 14:05:00,158.54,158.63,158.45,158.48,7886.0,142.3352,142.416,142.2544,142.2814,7886.0
2021-12-09 14:10:00,158.48,158.49,158.35,158.35,4310.0,142.2814,142.2903,142.1646,142.1646,4310.0
2021-12-09 14:15:00,158.37,158.37,158.26,158.3,6305.0,142.1826,142.1826,142.0838,142.1198,6305.0
2021-12-09 14:20:00,158.3,158.53,158.28,158.43,8436.0,142.1198,142.3262,142.1018,142.2365,8436.0
2021-12-09 14:25:00,158.47,158.48,158.34,158.44,6963.0,142.2724,142.2814,142.1557,142.2454,6963.0
2021-12-09 14:30:00,158.47,158.51,158.29,158.3,4150.0,142.2724,142.3083,142.1108,142.1198,4150.0
2021-12-09 14:35:00,158.18,158.19,157.95,158.06,8409.0,142.012,142.021,141.8055,141.9043,8409.0
2021-12-09 14:40:00,158.05,158.17,157.9,158.05,8692.0,141.8953,142.003,141.7606,141.8953,8692.0
2021-12-09 14:45:00,158.14,158.14,157.97,158.11,10372.0,141.9761,141.9761,141.8235,141.9492,10372.0
2021-12-09 14:50:00,158.09,158.27,158.09,158.1,9028.0,141.9312,142.0928,141.9312,141.9402,9028.0
2021-12-09 14:55:00,158.15,158.46,158.1,158.43,9310.0,141.9851,142.2634,141.9402,142.2365,9310.0
2021-12-09 15:00:00,158.44,158.59,158.42,158.48,9301.0,142.2454,142.3801,142.2275,142.2814,9301.0
2021-12-09 15:05:00,158.44,158.46,158.34,158.36,6550.0,142.2454,142.2634,142.1557,142.1736,6550.0
2021-12-09 15:10:00,158.35,158.5,158.17,158.26,15490.0,142.1646,142.2993,142.003,142.0838,15490.0
2021-12-09 15:15:00,158.26,158.27,157.97,158.05,9484.0,142.0838,142.0928,141.8235,141.8953,9484.0
2021-12-09 15:20:00,158.06,158.26,158.02,158.09,9479.0,141.9043,142.0838,141.8684,141.9312,9479.0
2021-12-09 15:25:00,158.04,158.11,157.85,157.96,13193.0,141.8863,141.9492,141.7158,141.8145,13193.0
2021-12-09 15:30:00,157.94,157.97,157.67,157.78,13519.0,141.7966,141.8235,141.5541,141.6529,13519.0
2021-12-09 15:35:00,157.78,158.04,157.78,157.84,17543.0,141.6529,141.8863,141.6529,141.7068,17543.0
2021-12-09 15:40:00,157.84,158.06,157.63,158.02,21500.0,141.7068,141.9043,141.5182,141.8684,21500.0
2021-12-09 15:45:00,158.05,158.09,157.77,157.8,24820.0,141.8953,141.9312,141.6439,141.6709,24820.0
2021-12-09 15:50:00,157.77,157.77,157.45,157.53,50011.0,141.6439,141.6439,141.3566,141.4285,50011.0
2021-12-09 15:55:00,157.5,157.6,157.12,157.53,130752.0,141.4015,141.4913,141.0604,141.4285,130752.0
2021-12-10 09:30:00,158.0,158.18,157.69,158.01,25315.0,141.8504,142.012,141.5721,141.8594,25315.0
2021-12-10 09:35:00,157.89,157.9,157.11,157.72,14003.0,141.7517,141.7606,141.0514,141.599,14003.0
2021-12-10 09:40:00,157.71,158.41,157.44,158.3,13865.0,141.5901,142.2185,141.3477,142.1198,13865.0
2021-12-10 09:45:00,158.22,158.46,157.87,158.37,14522.0,142.0479,142.2634,141.7337,142.1826,14522.0
2021-12-10 09:50:00,158.31,158.69,158.01,158.55,11909.0,142.1287,142.4699,141.8594,142.3442,11909.0
2021-12-10 09:55:00,158.59,158.59,158.36,158.44,8959.0,142.3801,142.3801,142.1736,142.2454,8959.0
2021-12-10 10:00:00,158.37,159.08,158.33,159.06,9535.0,142.1826,142.82,142.1467,142.8021,9535.0
2021-12-10 10:05:00,159.12,159.22,158.97,159.15,11245.0,142.8559,142.9457,142.7213,142.8829,11245.0
2021-12-10 10:10:00,159.19,159.25,159.02,159.1,8234.0,142.9188,142.9727,142.7662,142.838,8234.0
2021-12-10 10:15:00,159.12,159.37,159.05,159.37,6951.0,142.8559,143.0804,142.7931,143.0804,6951.0
2021-12-10 10:20:00,159.32,159.33,158.95,158.95,9703.0,143.0355,143.0445,142.7033,142.7033,9703.0
2021-12-10 10:25:00,159.02,159.09,158.9,158.93,7218.0,142.7662,142.829,142.6584,142.6854,7218.0
2021-12-10 10:30:00,158.95,158.96,158.38,158.41,7215.0,142.7033,142.7123,142.1916,142.2185,7215.0
2021-12-10 10:35:00,158.35,158.54,158.28,158.46,7625.0,142.1646,142.3352,142.1018,142.2634,7625.0
2021-12-10 10:40:00,158.56,158.79,158.45,158.5,7757.0,142.3532,142.5597,142.2544,142.2993,7757.0
2021-12-10 10:45:00,158.55,158.78,158.48,158.59,7156.0,142.3442,142.5507,142.2814,142.3801,7156.0
2021-12-10 10:50:00,158.6,158.73,158.51,158.65,8465.0,142.3891,142.5058,142.3083,142.434,8465.0
2021-12-10 10:55:00,158.62,158.8,158.58,158.79,8361.0,142.407,142.5686,142.3711,142.5597,8361.0
2021-12-10 11:00:00,158.8,158.9,158.58,158.62,10630.0,142.5686,142.6584,142.3711,142.407,10630.0
2021-12-10 11:05:00,158.63,158.63,158.39,158.5,8613.0,142.416,142.416,142.2006,142.2993,8613.0
2021-12-10 11:10:00,158.42,158.59,158.34,158.54,11319.0,142.2275,142.3801,142.1557,142.3352,11319.0
2021-12-10 11:15:00,158.53,158.8,158.46,158.73,7125.0,142.3262,142.5686,142.2634,142.5058,7125.0
2021-12-10 11:20:00,158.65,158.76,158.55,158.71,13350.0,142.434,142.5327,142.3442,142.4878,13350.0
2021-12-10 11:25:00,158.67,159.08,158.67,159.06,25406.0,142.4519,142.82,142.4519,142.8021,25406.0
2021-12-10 11:30:00,159.02,159.28,158.94,158.99,10045.0,142.7662,142.9996,142.6943,142.7392,10045.0
2021-12-10 11:35:00,158.96,159.05,158.92,158.92,3708.0,142.7123,142.7931,142.6764,142.6764,3708.0
2021-12-10 11:40:00,158.82,158.92,158.75,158.75,13118.0,142.5866,142.6764,142.5238,142.5238,13118.0
2021-12-10 11:45:00,158.78,158.84,158.44,158.47,9103.0,142.5507,142.6046,142.2454,142.2724,9103.0
2021-12-10 11:50:00,158.46,158.54,158.33,158.46,6875.0,142.2634,142.3352,142.1467,142.2634,6875.0
2021-12-10 11:55:00,158.4,158.49,158.3,158.4,7579.0,142.2095,142.2903,142.1198,142.2095,7579.0
2021-12-10 12:00:00,158.37,158.44,158.29,158.41,5954.0,142.1826,142.2454,142.1108,142.2185,5954.0
2021-12-10 12:05:00,158.46,158.9,158.46,158.78,8093.0,142.2634,142.6584,142.2634,142.5507,8093.0
2021-12-10 12:10:00,158.8,158.8,158.58,158.69,12075.0,142.5686,142.5686,142.3711,142.4699,12075.0
2021-12-10 12:15:00,158.68,158.85,158.68,158.79,5293.0,142.4609,142.6135,142.4609,142.5597,5293.0
2021-12-10 12:20:00,158.8,158.8,158.66,158.79,6061.0,142.5686,142.5686,142.443,142.5597,6061.0
2021-12-10 12:25:00,158.78,158.84,158.65,158.65,4333.0,142.5507,142.6046,142.434,142.434,4333.0
2021-12-10 12:30:00,158.68,158.7,158.41,158.55,12854.0,142.4609,142.4789,142.2185,142.3442,12854.0
2021-12-10 12:35:00,158.58,158.64,158.49,158.63,7556.0,142.3711,142.425,142.2903,142.416,7556.0
2021-12-10 12:40:00,158.63,158.71,158.59,158.69,5067.0,142.416,142.4878,142.3801,142.4699,5067.0
2021-12-10 12:45:00,158.66,158.83,158.59,158.83,5888.0,142.443,142.5956,142.3801,142.5956,5888.0
2021-12-10 12:50:00,158.84,158.9,158.74,158.9,8096.0,142.6046,142.6584,142.5148,142.6584,8096.0
2021-12-10 12:55:00,158.95,159.09,158.92,159.09,8027.0,142.7033,142.829,142.6764,142.829,8027.0
2021-12-10 13:00:00,159.12,159.37,159.11,159.32,7397.0,142.8559,143.0804,142.847,143.0355,7397.0
2021-12-10 13:05:00,159.31,159.36,159.26,159.33,5910.0,143.0265,143.0714,142.9816,143.0445,5910.0
2021-12-10 13:10:00,159.31,159.38,159.14,159.33,11116.0,143.0265,143.0894,142.8739,143.0445,11116.0
2021-12-10 13:15:00,159.36,159.51,159.23,159.51,8585.0,143.0714,143.2061,142.9547,143.2061,8585.0
2021-12-10 13:20:00,159.48,159.66,159.43,159.65,8841.0,143.1791,143.3407,143.1343,143.3318,8841.0
2021-12-10 13:25:00,159.6,159.64,159.48,159.51,10157.0,143.2869,143.3228,143.1791,143.2061,10157.0
2021-12-10 13:30:00,159.54,159.56,159.42,159.46,13410.0,143.233,143.251,143.1253,143.1612,13410.0
2021-12-10 13:35:00,159.48,159.49,159.3,159.37,10456.0,143.1791,143.1881,143.0175,143.0804,10456.0
2021-12-10 13:40:00,159.35,159.41,159.19,159.41,7897.0,143.0624,143.1163,142.9188,143.1163,7897.0
2021-12-10 13:45:00,159.39,159.69,159.32,159.68,19425.0,143.0983,143.3677,143.0355,143.3587,19425.0
2021-12-10 13:50:00,159.68,159.75,159.53,159.55,16320.0,143.3587,143.4215,143.224,143.242,16320.0
2021-12-10 13:55:00,159.56,159.68,159.45,159.54,7966.0,143.251,143.3587,143.1522,143.233,7966.0
2021-12-10 14:00:00,159.56,159.63,159.34,159.46,8503.0,143.251,143.3138,143.0535,143.1612,8503.0
2021-12-10 14:05:00,159.48,159.48,159.2,159.21,9368.0,143.1791,143.1791,142.9278,142.9367,9368.0
2021-12-10 14:10:00,159.24,159.41,159.24,159.33,9214.0,142.9637,143.1163,142.9637,143.0445,9214.0
2021-12-10 14:15:00,159.37,159.45,159.11,159.16,8846.0,143.0804,143.1522,142.847,142.8919,8846.0
2021-12-10 14:20:00,159.14,159.3,159.1,159.3,5905.0,142.8739,143.0175,142.838,143.0175,5905.0
2021-12-10 14:25:00,159.28,159.31,159.2,159.24,7329.0,142.9996,143.0265,142.9278,142.9637,7329.0
2021-12-10 14:30:00,159.24,159.31,159.17,159.17,8069.0,142.9637,143.0265,142.9008,142.9008,8069.0
2021-12-10 14:35:00,159.2,159.2,159.0,159.07,13118.0,142.9278,142.9278,142.7482,142.8111,13118.0
2021-12-10 14:40:00,159.09,159.1,158.9,158.94,4867.0,142.829,142.838,142.6584,142.6943,4867.0
2021-12-10 14:45:00,158.9,158.96,158.76,158.86,8785.0,142.6584,142.7123,142.5327,142.6225,8785.0
2021-12-10 14:50:00,158.84,158.85,158.61,158.63,5036.0,142.6046,142.6135,142.3981,142.416,5036.0
2021-12-10 14:55:00,158.62,158.78,158.56,158.63,9285.0,142.407,142.5507,142.3532,142.416,9285.0
2021-12-10 15:00:00,158.61,158.83,158.61,158.69,8635.0,142.3981,142.5956,142.3981,142.4699,8635.0
2021-12-10 15:05:00,158.7,158.78,158.56,158.72,11892.0,142.4789,142.5507,142.3532,142.4968,11892.0
2021-12-10 15:10:00,158.67,158.75,158.58,158.64,9597.0,142.4519,142.5238,142.3711,142.425,9597.0
2021-12-10 15:15:00,158.61,158.73,158.47,158.73,10142.0,142.3981,142.5058,142.2724,142.5058,10142.0
2021-12-10 15:20:00,158.71,158.9,158.68,158.87,9015.0,142.4878,142.6584,142.4609,142.6315,9015.0
2021-12-10 15:25:00,158.83,159.13,158.77,159.09,13335.0,142.5956,142.8649,142.5417,142.829,13335.0
2021-12-10 15:30:00,159.08,159.2,158.88,159.17,23742.0,142.82,142.9278,142.6405,142.9008,23742.0
2021-12-10 15:35:00,159.13,159.14,158.54,158.66,23210.0,142.8649,142.8739,142.3352,142.443,23210.0
2021-12-10 15:40:00,158.64,158.72,158.49,158.69,21250.0,142.425,142.4968,142.2903,142.4699,21250.0
2021-12-10 15:45:00,158.67,159.15,158.66,159.08,27948.0,142.4519,142.8829,142.443,142.82,27948.0
2021-12-10 15:50:00,159.04,159.14,158.91,159.03,43436.0,142.7841,142.8739,142.6674,142.7751,43436.0
2021-12-10 15:55:00,159.03,159.21,158.91,159.08,143526.0,142.7751,142.9367,142.6674,142.82,143526.0
2021-12-13 09:30:00,158.23,158.85,157.31,157.43,47378.0,142.6125,143.1713,141.7833,141.8915,47378.0
2021-12-13 09:35:00,157.4,158.73,157.35,158.63,28788.0,141.8644,143.0632,141.8194,142.973,28788.0
2021-12-13 09:40:00,158.72,159.17,158.45,158.99,17563.0,143.0541,143.4597,142.8108,143.2975,17563.0
2021-12-13 09:45:00,158.91,159.62,158.87,159.51,19153.0,143.2254,143.8653,143.1893,143.7662,19153.0
2021-12-13 09:50:00,159.45,160.16,159.4,160.16,22126.0,143.7121,144.352,143.667,144.352,22126.0
2021-12-13 09:55:00,160.24,160.61,159.99,160.06,26649.0,144.4241,144.7576,144.1988,144.2619,26649.0
2021-12-13 10:00:00,160.08,160.21,159.82,159.94,29683.0,144.2799,144.3971,144.0456,144.1537,29683.0
2021-12-13 10:05:00,160.0,160.23,159.74,159.82,20151.0,144.2078,144.4151,143.9735,144.0456,20151.0
2021-12-13 10:10:00,159.85,159.85,159.52,159.59,20739.0,144.0726,144.0726,143.7752,143.8383,20739.0
2021-12-13 10:15:00,159.59,159.63,159.37,159.57,8921.0,143.8383,143.8743,143.64,143.8203,8921.0
2021-12-13 10:20:00,159.58,159.8,159.48,159.67,9444.0,143.8293,144.0275,143.7391,143.9104,9444.0
2021-12-13 10:25:00,159.67,159.72,159.42,159.43,8401.0,143.9104,143.9554,143.6851,143.6941,8401.0
2021-12-13 10:30:00,159.49,159.49,158.74,158.76,10457.0,143.7481,143.7481,143.0722,143.0902,10457.0
2021-12-13 10:35:00,158.81,159.33,158.81,159.14,10806.0,143.1353,143.6039,143.1353,143.4327,10806.0
2021-12-13 10:40:00,159.17,159.21,158.88,159.0,9954.0,143.4597,143.4958,143.1984,143.3065,9954.0
2021-12-13 10:45:00,159.04,159.28,158.95,159.19,11851.0,143.3426,143.5589,143.2614,143.4778,11851.0
2021-12-13 10:50:00,159.2,159.4,159.1,159.26,18450.0,143.4868,143.667,143.3966,143.5408,18450.0
2021-12-13 10:55:00,159.25,159.55,159.25,159.39,25828.0,143.5318,143.8022,143.5318,143.658,25828.0
2021-12-13 11:00:00,159.39,159.39,159.09,159.28,12946.0,143.658,143.658,143.3876,143.5589,12946.0
2021-12-13 11:05:00,159.38,159.43,159.16,159.23,16563.0,143.649,143.6941,143.4507,143.5138,16563.0
2021-12-13 11:10:00,159.37,159.62,159.28,159.59,13405.0,143.64,143.8653,143.5589,143.8383,13405.0
2021-12-13 11:15:00,159.6,159.74,159.43,159.62,7968.0,143.8473,143.9735,143.6941,143.8653,7968.0
2021-12-13 11:20:00,159.66,159.94,159.66,159.94,19040.0,143.9014,144.1537,143.9014,144.1537,19040.0
2021-12-13 11:25:00,159.97,160.23,159.89,160.15,10795.0,144.1808,144.4151,144.1087,144.343,10795.0
2021-12-13 11:30:00,160.13,160.31,160.07,160.24,17769.0,144.325,144.4872,144.2709,144.4241,17769.0
2021-12-13 11:35:00,160.22,160.27,160.11,160.25,9840.0,144.4061,144.4512,144.307,144.4331,9840.0
2021-12-13 11:40:00,160.29,160.37,160.2,160.28,10329.0,144.4692,144.5413,144.3881,144.4602,10329.0
2021-12-13 11:45:00,160.21,160.4,160.19,160.34,12592.0,144.3971,144.5683,144.3791,144.5143,12592.0
2021-12-13 11:50:00,160.37,160.56,160.32,160.4,11968.0,144.5413,144.7125,144.4962,144.5683,11968.0
2021-12-13 11:55:00,160.43,160.8,160.4,160.74,8795.0,144.5954,144.9288,144.5683,144.8748,8795.0
2021-12-13 12:00:00,160.71,160.88,160.64,160.84,11790.0,144.8477,145.001,144.7846,144.9649,11790.0
2021-12-13 12:05:00,160.83,160.87,160.76,160.85,7965.0,144.9559,144.9919,144.8928,144.9739,7965.0
2021-12-13 12:10:00,160.81,161.0,160.78,160.95,11093.0,144.9379,145.1091,144.9108,145.064,11093.0
2021-12-13 12:15:00,160.96,160.97,160.83,160.83,9412.0,145.0731,145.0821,144.9559,144.9559,9412.0
2021-12-13 12:20:00,160.82,161.15,160.8,161.15,9118.0,144.9469,145.2443,144.9288,145.2443,9118.0
2021-12-13 12:25:00,161.14,161.35,161.14,161.25,17464.0,145.2353,145.4246,145.2353,145.3344,17464.0
2021-12-13 12:30:00,161.21,161.4,161.19,161.3,13234.0,145.2984,145.4696,145.2804,145.3795,13234.0
2021-12-13 12:35:00,161.26,161.36,161.07,161.1,10232.0,145.3434,145.4336,145.1722,145.1992,10232.0
2021-12-13 12:40:00,161.13,161.25,160.94,160.94,20567.0,145.2263,145.3344,145.055,145.055,20567.0
2021-12-13 12:45:00,160.93,161.06,160.88,160.99,11461.0,145.046,145.1632,145.001,145.1001,11461.0
2021-12-13 12:50:00,160.99,161.07,160.93,161.0,7424.0,145.1001,145.1722,145.046,145.1091,7424.0
2021-12-13 12:55:00,160.93,160.99,160.71,160.8,8994.0,145.046,145.1001,144.8477,144.9288,8994.0
2021-12-13 13:00:00,160.83,160.91,160.71,160.71,4932.0,144.9559,145.028,144.8477,144.8477,4932.0
2021-12-13 13:05:00,160.73,160.92,160.68,160.85,4413.0,144.8658,145.037,144.8207,144.9739,4413.0
2021-12-13 13:10:00,160.83,160.93,160.81,160.9,5116.0,144.9559,145.046,144.9379,145.019,5116.0
2021-12-13 13:15:00,160.96,160.98,160.81,160.89,4713.0,145.0731,145.0911,144.9379,145.01,4713.0
2021-12-13 13:20:00,160.88,160.98,160.74,160.88,15888.0,145.001,145.0911,144.8748,145.001,15888.0
2021-12-13 13:25:00,160.9,161.1,160.84,161.0,7119.0,145.019,145.1992,144.9649,145.1091,7119.0
2021-12-13 13:30:00,161.0,161.08,160.89,161.01,6725.0,145.1091,145.1812,145.01,145.1181,6725.0
2021-12-13 13:35:00,161.02,161.11,160.95,161.0,4780.0,145.1271,145.2083,145.064,145.1091,4780.0
2021-12-13 13:40:00,161.03,161.05,160.86,160.88,4485.0,145.1361,145.1542,144.9829,145.001,4485.0
2021-12-13 13:45:00,160.91,160.92,160.82,160.88,13442.0,145.028,145.037,144.9469,145.001,13442.0
2021-12-13 13:50:00,160.82,160.86,160.69,160.78,7875.0,144.9469,144.9829,144.8297,144.9108,7875.0
2021-12-13 13:55:00,160.75,160.83,160.72,160.81,6903.0,144.8838,144.9559,144.8567,144.9379,6903.0
2021-12-13 14:00:00,160.81,160.84,160.68,160.84,8083.0,144.9379,144.9649,144.8207,144.9649,8083.0
2021-12-13 14:05:00,160.86,160.98,160.8,160.98,6490.0,144.9829,145.0911,144.9288,145.0911,6490.0
2021-12-13 14:10:00,160.97,161.1,160.92,161.1,6820.0,145.0821,145.1992,145.037,145.1992,6820.0
2021-12-13 14:15:00,161.07,161.2,161.03,161.15,4119.0,145.1722,145.2894,145.1361,145.2443,4119.0
2021-12-13 14:20:00,161.05,161.17,161.05,161.13,7244.0,145.1542,145.2623,145.1542,145.2263,7244.0
2021-12-13 14:25:00,161.14,161.22,161.12,161.21,11721.0,145.2353,145.3074,145.2173,145.2984,11721.0
2021-12-13 14:30:00,161.18,161.34,161.07,161.33,6647.0,145.2713,145.4155,145.1722,145.4065,6647.0
2021-12-13 14:35:00,161.32,161.47,161.32,161.4,8277.0,145.3975,145.5327,145.3975,145.4696,8277.0
2021-12-13 14:40:00,161.4,161.44,161.35,161.35,4007.0,145.4696,145.5057,145.4246,145.4246,4007.0
2021-12-13 14:45:00,161.38,161.4,161.18,161.19,5337.0,145.4516,145.4696,145.2713,145.2804,5337.0
2021-12-13 14:50:00,161.21,161.4,161.19,161.34,5951.0,145.2984,145.4696,145.2804,145.4155,5951.0
2021-12-13 14:55:00,161.36,161.39,161.15,161.15,6522.0,145.4336,145.4606,145.2443,145.2443,6522.0
2021-12-13 15:00:00,161.15,161.24,161.07,161.08,12090.0,145.2443,145.3254,145.1722,145.1812,12090.0
2021-12-13 15:05:00,161.08,161.22,161.0,161.07,15410.0,145.1812,145.3074,145.1091,145.1722,15410.0
2021-12-13 15:10:00,161.06,161.07,160.76,161.0,18219.0,145.1632,145.1722,144.8928,145.1091,18219.0
2021-12-13 15:15:00,161.05,161.21,161.02,161.13,23531.0,145.1542,145.2984,145.1271,145.2263,23531.0
2021-12-13 15:20:00,161.15,161.16,160.96,161.15,18827.0,145.2443,145.2533,145.0731,145.2443,18827.0
2021-12-13 15:25:00,161.15,161.22,161.03,161.17,19848.0,145.2443,145.3074,145.1361,145.2623,19848.0
2021-12-13 15:30:00,161.19,161.48,161.17,161.44,13398.0,145.2804,145.5417,145.2623,145.5057,13398.0
2021-12-13 15:35:00,161.47,161.71,161.47,161.5,25469.0,145.5327,145.749,145.5327,145.5598,25469.0
2021-12-13 15:40:00,161.52,161.68,161.38,161.45,18076.0,145.5778,145.722,145.4516,145.5147,18076.0
2021-12-13 15:45:00,161.45,161.8,161.3,161.31,33947.0,145.5147,145.8301,145.3795,145.3885,33947.0
2021-12-13 15:50:00,161.23,161.31,160.98,161.06,67917.0,145.3164,145.3885,145.0911,145.1632,67917.0
2021-12-13 15:55:00,161.07,161.17,160.94,161.12,131922.0,145.1722,145.2623,145.055,145.2173,131922.0
2021-12-14 09:30:00,160.56,160.86,159.59,159.72,35419.0,144.7125,144.9829,143.8383,143.9554,35419.0
2021-12-14 09:35:00,159.47,160.31,159.06,159.07,17690.0,143.7301,144.4872,143.3606,143.3696,17690.0
2021-12-14 09:40:00,159.04,159.45,158.89,159.35,24112.0,143.3426,143.7121,143.2074,143.622,24112.0
2021-12-14 09:45:00,159.37,159.51,158.5,159.2,67545.0,143.64,143.7662,142.8559,143.4868,67545.0
2021-12-14 09:50:00,159.01,159.29,158.29,158.48,72962.0,143.3155,143.5679,142.6666,142.8378,72962.0
2021-12-14 09:55:00,158.41,158.6,157.59,157.91,95680.0,142.7747,142.946,142.0357,142.3241,95680.0
2021-12-14 10:00:00,157.91,158.06,157.61,157.8,57184.0,142.3241,142.4593,142.0537,142.225,57184.0
2021-12-14 10:05:00,157.8,158.16,157.78,157.91,18584.0,142.225,142.5494,142.2069,142.3241,18584.0
2021-12-14 10:10:00,157.88,158.02,157.73,157.86,15878.0,142.2971,142.4232,142.1619,142.279,15878.0
2021-12-14 10:15:00,157.84,158.51,157.84,158.36,11166.0,142.261,142.8649,142.261,142.7297,11166.0
2021-12-14 10:20:00,158.41,158.64,158.06,158.43,15134.0,142.7747,142.982,142.4593,142.7928,15134.0
2021-12-14 10:25:00,158.51,158.69,158.41,158.48,9013.0,142.8649,143.0271,142.7747,142.8378,9013.0
2021-12-14 10:30:00,158.39,158.49,158.18,158.28,10834.0,142.7567,142.8468,142.5674,142.6576,10834.0
2021-12-14 10:35:00,158.28,158.33,158.04,158.06,11703.0,142.6576,142.7026,142.4413,142.4593,11703.0
2021-12-14 10:40:00,158.11,158.18,157.8,158.02,10670.0,142.5044,142.5674,142.225,142.4232,10670.0
2021-12-14 10:45:00,158.01,158.24,157.94,158.03,11366.0,142.4142,142.6215,142.3511,142.4322,11366.0
2021-12-14 10:50:00,158.05,158.13,157.62,157.65,20624.0,142.4503,142.5224,142.0627,142.0898,20624.0
2021-12-14 10:55:00,157.63,157.77,157.47,157.58,24682.0,142.0717,142.1979,141.9275,142.0267,24682.0
2021-12-14 11:00:00,157.6,157.77,157.43,157.68,17335.0,142.0447,142.1979,141.8915,142.1168,17335.0
2021-12-14 11:05:00,157.73,158.02,157.66,157.83,23288.0,142.1619,142.4232,142.0988,142.252,23288.0
2021-12-14 11:10:00,157.9,157.93,157.48,157.49,28314.0,142.3151,142.3421,141.9365,141.9455,28314.0
2021-12-14 11:15:00,157.52,157.56,157.15,157.22,27905.0,141.9726,142.0086,141.6391,141.7022,27905.0
2021-12-14 11:20:00,157.22,157.73,157.22,157.72,15244.0,141.7022,142.1619,141.7022,142.1528,15244.0
2021-12-14 11:25:00,157.71,158.19,157.71,158.05,14816.0,142.1438,142.5765,142.1438,142.4503,14816.0
2021-12-14 11:30:00,157.98,158.17,157.92,158.01,10955.0,142.3872,142.5584,142.3331,142.4142,10955.0
2021-12-14 11:35:00,158.02,158.15,157.81,158.15,6655.0,142.4232,142.5404,142.234,142.5404,6655.0
2021-12-14 11:40:00,158.23,158.52,158.08,158.08,9670.0,142.6125,142.8739,142.4773,142.4773,9670.0
2021-12-14 11:45:00,158.03,158.24,157.79,157.79,12514.0,142.4322,142.6215,142.2159,142.2159,12514.0
2021-12-14 11:50:00,157.75,157.93,157.63,157.87,10326.0,142.1799,142.3421,142.0717,142.288,10326.0
2021-12-14 11:55:00,157.85,157.85,157.52,157.62,41884.0,142.27,142.27,141.9726,142.0627,41884.0
2021-12-14 12:00:00,157.54,157.81,157.33,157.35,14793.0,141.9906,142.234,141.8013,141.8194,14793.0
2021-12-14 12:05:00,157.36,157.85,157.29,157.77,7941.0,141.8284,142.27,141.7653,142.1979,7941.0
2021-12-14 12:10:00,157.83,157.83,157.57,157.63,6498.0,142.252,142.252,142.0177,142.0717,6498.0
2021-12-14 12:15:00,157.59,157.79,157.46,157.79,10405.0,142.0357,142.2159,141.9185,142.2159,10405.0
2021-12-14 12:20:00,157.78,157.97,157.73,157.9,14370.0,142.2069,142.3782,142.1619,142.3151,14370.0
2021-12-14 12:25:00,157.9,158.16,157.86,158.12,11395.0,142.3151,142.5494,142.279,142.5134,11395.0
2021-12-14 12:30:00,158.11,158.11,157.72,157.87,6083.0,142.5044,142.5044,142.1528,142.288,6083.0
2021-12-14 12:35:00,157.89,157.93,157.79,157.85,6082.0,142.3061,142.3421,142.2159,142.27,6082.0
2021-12-14 12:40:00,157.84,157.94,157.73,157.86,7099.0,142.261,142.3511,142.1619,142.279,7099.0
2021-12-14 12:45:00,157.85,158.07,157.85,157.91,9499.0,142.27,142.4683,142.27,142.3241,9499.0
2021-12-14 12:50:00,157.92,158.02,157.81,157.92,12045.0,142.3331,142.4232,142.234,142.3331,12045.0
2021-12-14 12:55:00,157.88,157.9,157.58,157.77,5364.0,142.2971,142.3151,142.0267,142.1979,5364.0
2021-12-14 13:00:00,157.72,157.72,157.59,157.62,5922.0,142.1528,142.1528,142.0357,142.0627,5922.0
2021-12-14 13:05:00,157.59,157.68,157.54,157.62,7106.0,142.0357,142.1168,141.9906,142.0627,7106.0
2021-12-14 13:10:00,157.63,157.79,157.56,157.77,16271.0,142.0717,142.2159,142.0086,142.1979,16271.0
2021-12-14 13:15:00,157.77,157.97,157.65,157.97,8257.0,142.1979,142.3782,142.0898,142.3782,8257.0
2021-12-14 13:20:00,157.97,158.08,157.86,158.01,8640.0,142.3782,142.4773,142.279,142.4142,8640.0
2021-12-14 13:25:00,158.04,158.04,157.68,157.68,6611.0,142.4413,142.4413,142.1168,142.1168,6611.0
2021-12-14 13:30:00,157.65,157.94,157.65,157.83,9332.0,142.0898,142.3511,142.0898,142.252,9332.0
2021-12-14 13:35:00,157.77,158.04,157.76,157.81,10217.0,142.1979,142.4413,142.1889,142.234,10217.0
2021-12-14 13:40:00,157.84,157.95,157.78,157.94,8471.0,142.261,142.3601,142.2069,142.3511,8471.0
2021-12-14 13:45:00,157.94,157.97,157.64,157.66,7606.0,142.3511,142.3782,142.0807,142.0988,7606.0
2021-12-14 13:50:00,157.67,157.7,157.39,157.65,15371.0,142.1078,142.1348,141.8554,142.0898,15371.0
2021-12-14 13:55:00,157.67,157.89,157.67,157.84,8947.0,142.1078,142.3061,142.1078,142.261,8947.0
2021-12-14 14:00:00,157.88,157.94,157.65,157.94,8315.0,142.2971,142.3511,142.0898,142.3511,8315.0
2021-12-14 14:05:00,157.91,157.91,157.56,157.79,11644.0,142.3241,142.3241,142.0086,142.2159,11644.0
2021-12-14 14:10:00,157.76,158.03,157.71,157.98,9106.0,142.1889,142.4322,142.1438,142.3872,9106.0
2021-12-14 14:15:00,157.99,158.15,157.92,158.11,9260.0,142.3962,142.5404,142.3331,142.5044,9260.0
2021-12-14 14:20:00,158.13,158.32,158.01,158.15,15224.0,142.5224,142.6936,142.4142,142.5404,15224.0
2021-12-14 14:25:00,158.19,158.34,157.95,158.3,6305.0,142.5765,142.7117,142.3601,142.6756,6305.0
2021-12-14 14:30:00,158.26,158.5,158.26,158.44,8333.0,142.6395,142.8559,142.6395,142.8018,8333.0
2021-12-14 14:35:00,158.43,158.75,158.33,158.61,14421.0,142.7928,143.0812,142.7026,142.955,14421.0
2021-12-14 14:40:00,158.67,158.96,158.62,158.96,6393.0,143.0091,143.2705,142.964,143.2705,6393.0
2021-12-14 14:45:00,158.91,158.99,158.81,158.84,9207.0,143.2254,143.2975,143.1353,143.1623,9207.0
2021-12-14 14:50:00,158.89,158.91,158.78,158.82,6209.0,143.2074,143.2254,143.1082,143.1443,6209.0
2021-12-14 14:55:00,158.83,159.06,158.81,159.0,8611.0,143.1533,143.3606,143.1353,143.3065,8611.0
2021-12-14 15:00:00,159.0,159.16,158.93,158.93,16950.0,143.3065,143.4507,143.2434,143.2434,16950.0
2021-12-14 15:05:00,158.99,159.22,158.91,159.22,15370.0,143.2975,143.5048,143.2254,143.5048,15370.0
2021-12-14 15:10:00,159.23,159.37,159.2,159.29,14087.0,143.5138,143.64,143.4868,143.5679,14087.0
2021-12-14 15:15:00,159.28,159.34,159.05,159.06,18220.0,143.5589,143.613,143.3516,143.3606,18220.0
2021-12-14 15:20:00,159.09,159.16,158.87,158.91,24655.0,143.3876,143.4507,143.1893,143.2254,24655.0
2021-12-14 15:25:00,158.92,159.31,158.9,159.31,14745.0,143.2344,143.5859,143.2164,143.5859,14745.0
2021-12-14 15:30:00,159.31,159.75,159.27,159.47,19949.0,143.5859,143.9825,143.5499,143.7301,19949.0
2021-12-14 15:35:00,159.47,159.68,159.44,159.54,20977.0,143.7301,143.9194,143.7031,143.7932,20977.0
2021-12-14 15:40:00,159.56,159.59,159.15,159.26,21063.0,143.8112,143.8383,143.4417,143.5408,21063.0
2021-12-14 15:45:00,159.24,159.31,159.02,159.03,26005.0,143.5228,143.5859,143.3245,143.3335,26005.0
2021-12-14 15:50:00,159.05,159.11,158.58,158.6,61068.0,143.3516,143.4057,142.928,142.946,61068.0
2021-12-14 15:55:00,158.61,158.77,158.53,158.73,162959.0,142.955,143.0992,142.8829,143.0632,162959.0
2021-12-15 09:30:00,159.54,161.44,159.1,160.64,79513.0,143.7932,145.5057,143.3966,144.7846,79513.0
2021-12-15 09:35:00,160.62,161.08,160.62,160.85,17119.0,144.7666,145.1812,144.7666,144.9739,17119.0
2021-12-15 09:40:00,160.75,160.75,160.1,160.35,16623.0,144.8838,144.8838,144.2979,144.5233,16623.0
2021-12-15 09:45:00,160.4,160.91,160.33,160.48,7849.0,144.5683,145.028,144.5052,144.6404,7849.0
2021-12-15 09:50:00,160.36,160.87,160.36,160.59,12253.0,144.5323,144.9919,144.5323,144.7396,12253.0
2021-12-15 09:55:00,160.64,161.04,160.62,160.83,20233.0,144.7846,145.1452,144.7666,144.9559,20233.0
2021-12-15 10:00:00,160.8,161.32,160.73,161.15,12946.0,144.9288,145.3975,144.8658,145.2443,12946.0
2021-12-15 10:05:00,161.09,161.33,160.97,161.23,12341.0,145.1902,145.4065,145.0821,145.3164,12341.0
2021-12-15 10:10:00,161.25,161.31,161.08,161.14,10971.0,145.3344,145.3885,145.1812,145.2353,10971.0
2021-12-15 10:15:00,161.06,161.06,160.67,160.92,15491.0,145.1632,145.1632,144.8117,145.037,15491.0
2021-12-15 10:20:00,160.93,161.21,160.86,160.97,9942.0,145.046,145.2984,144.9829,145.0821,9942.0
2021-12-15 10:25:00,161.12,161.22,160.83,160.98,18498.0,145.2173,145.3074,144.9559,145.0911,18498.0
2021-12-15 10:30:00,160.99,161.18,160.9,161.0,8658.0,145.1001,145.2713,145.019,145.1091,8658.0
2021-12-15 10:35:00,161.0,161.14,160.86,161.12,14621.0,145.1091,145.2353,144.9829,145.2173,14621.0
2021-12-15 10:40:00,161.06,161.12,160.86,160.89,14116.0,145.1632,145.2173,144.9829,145.01,14116.0
2021-12-15 10:45:00,160.91,160.94,160.63,160.66,15822.0,145.028,145.055,144.7756,144.8027,15822.0
2021-12-15 10:50:00,160.66,160.7,160.26,160.53,16448.0,144.8027,144.8387,144.4421,144.6855,16448.0
2021-12-15 10:55:00,160.51,160.92,160.39,160.87,19346.0,144.6675,145.037,144.5593,144.9919,19346.0
2021-12-15 11:00:00,160.85,160.99,160.7,160.92,11322.0,144.9739,145.1001,144.8387,145.037,11322.0
2021-12-15 11:05:00,160.94,161.55,160.9,161.52,29778.0,145.055,145.6048,145.019,145.5778,29778.0
2021-12-15 11:10:00,161.58,161.68,161.29,161.31,18516.0,145.6319,145.722,145.3705,145.3885,18516.0
2021-12-15 11:15:00,161.32,161.5,161.17,161.18,13005.0,145.3975,145.5598,145.2623,145.2713,13005.0
2021-12-15 11:20:00,161.16,161.55,161.03,161.46,84914.0,145.2533,145.6048,145.1361,145.5237,84914.0
2021-12-15 11:25:00,161.4,161.52,161.13,161.14,9026.0,145.4696,145.5778,145.2263,145.2353,9026.0
2021-12-15 11:30:00,161.16,161.3,160.96,160.96,11235.0,145.2533,145.3795,145.0731,145.0731,11235.0
2021-12-15 11:35:00,160.96,161.04,160.76,160.76,8969.0,145.0731,145.1452,144.8928,144.8928,8969.0
2021-12-15 11:40:00,160.73,160.98,160.69,160.98,12133.0,144.8658,145.0911,144.8297,145.0911,12133.0
2021-12-15 11:45:00,160.93,161.18,160.86,161.15,10115.0,145.046,145.2713,144.9829,145.2443,10115.0
2021-12-15 11:50:00,161.25,161.28,161.03,161.12,11424.0,145.3344,145.3615,145.1361,145.2173,11424.0
2021-12-15 11:55:00,161.16,161.29,161.1,161.28,8891.0,145.2533,145.3705,145.1992,145.3615,8891.0
2021-12-15 12:00:00,161.26,161.33,161.2,161.25,5913.0,145.3434,145.4065,145.2894,145.3344,5913.0
2021-12-15 12:05:00,161.31,161.4,161.17,161.4,7157.0,145.3885,145.4696,145.2623,145.4696,7157.0
2021-12-15 12:10:00,161.41,161.65,161.35,161.56,11495.0,145.4786,145.695,145.4246,145.6138,11495.0
2021-12-15 12:15:00,161.56,161.59,161.31,161.46,9018.0,145.6138,145.6409,145.3885,145.5237,9018.0
2021-12-15 12:20:00,161.44,161.53,161.35,161.46,8022.0,145.5057,145.5868,145.4246,145.5237,8022.0
2021-12-15 12:25:00,161.47,161.56,161.33,161.55,10255.0,145.5327,145.6138,145.4065,145.6048,10255.0
2021-12-15 12:30:00,161.51,161.51,161.26,161.46,10232.0,145.5688,145.5688,145.3434,145.5237,10232.0
2021-12-15 12:35:00,161.48,161.56,161.35,161.48,5932.0,145.5417,145.6138,145.4246,145.5417,5932.0
2021-12-15 12:40:00,161.46,161.56,161.36,161.55,7435.0,145.5237,145.6138,145.4336,145.6048,7435.0
2021-12-15 12:45:00,161.59,161.79,161.59,161.73,7180.0,145.6409,145.8211,145.6409,145.7671,7180.0
2021-12-15 12:50:00,161.74,161.81,161.71,161.77,7957.0,145.7761,145.8392,145.749,145.8031,7957.0
2021-12-15 12:55:00,161.78,161.9,161.7,161.9,9727.0,145.8121,145.9203,145.74,145.9203,9727.0
2021-12-15 13:00:00,161.89,161.95,161.7,161.72,9781.0,145.9113,145.9653,145.74,145.758,9781.0
2021-12-15 13:05:00,161.77,161.97,161.77,161.97,9828.0,145.8031,145.9834,145.8031,145.9834,9828.0
2021-12-15 13:10:00,161.97,162.16,161.92,162.05,7984.0,145.9834,146.1546,145.9383,146.0555,7984.0
2021-12-15 13:15:00,162.02,162.21,162.0,162.17,7393.0,146.0284,146.1997,146.0104,146.1636,7393.0
2021-12-15 13:20:00,162.14,162.25,162.09,162.13,9793.0,146.1366,146.2357,146.0915,146.1276,9793.0
2021-12-15 13:25:00,162.13,162.18,162.04,162.11,6371.0,146.1276,146.1726,146.0465,146.1095,6371.0
2021-12-15 13:30:00,162.11,162.11,161.84,161.84,4944.0,146.1095,146.1095,145.8662,145.8662,4944.0
2021-12-15 13:35:00,161.81,161.9,161.75,161.75,6926.0,145.8392,145.9203,145.7851,145.7851,6926.0
2021-12-15 13:40:00,161.78,161.78,161.59,161.63,5892.0,145.8121,145.8121,145.6409,145.6769,5892.0
2021-12-15 13:45:00,161.62,161.78,161.59,161.59,9090.0,145.6679,145.8121,145.6409,145.6409,9090.0
2021-12-15 13:50:00,161.62,161.63,161.19,161.22,8297.0,145.6679,145.6769,145.2804,145.3074,8297.0
2021-12-15 13:55:00,161.22,161.38,161.17,161.38,8966.0,145.3074,145.4516,145.2623,145.4516,8966.0
2021-12-15 14:00:00,161.32,161.32,160.8,161.31,19454.0,145.3975,145.3975,144.9288,145.3885,19454.0
2021-12-15 14:05:00,161.39,161.86,161.29,161.78,16602.0,145.4606,145.8842,145.3705,145.8121,16602.0
2021-12-15 14:10:00,161.72,162.25,161.57,162.15,15159.0,145.758,146.2357,145.6228,146.1456,15159.0
2021-12-15 14:15:00,162.06,162.4,161.85,161.85,25755.0,146.0645,146.3709,145.8752,145.8752,25755.0
2021-12-15 14:20:00,161.85,161.96,161.35,161.48,21750.0,145.8752,145.9744,145.4246,145.5417,21750.0
2021-12-15 14:25:00,161.52,161.57,161.22,161.49,11694.0,145.5778,145.6228,145.3074,145.5507,11694.0
2021-12-15 14:30:00,161.55,161.58,161.36,161.46,20339.0,145.6048,145.6319,145.4336,145.5237,20339.0
2021-12-15 14:35:00,161.55,161.83,161.42,161.63,11564.0,145.6048,145.8572,145.4877,145.6769,11564.0
2021-12-15 14:40:00,161.64,162.12,161.64,161.88,10829.0,145.6859,146.1186,145.6859,145.9023,10829.0
2021-12-15 14:45:00,161.96,162.4,161.95,162.19,11934.0,145.9744,146.3709,145.9653,146.1817,11934.0
2021-12-15 14:50:00,162.15,162.39,161.97,162.23,12684.0,146.1456,146.3619,145.9834,146.2177,12684.0
2021-12-15 14:55:00,162.28,162.37,161.95,162.13,12722.0,146.2628,146.3439,145.9653,146.1276,12722.0
2021-12-15 15:00:00,162.13,162.53,162.08,162.36,12185.0,146.1276,146.4881,146.0825,146.3349,12185.0
2021-12-15 15:05:00,162.4,162.93,162.36,162.73,10757.0,146.3709,146.8486,146.3349,146.6684,10757.0
2021-12-15 15:10:00,162.74,162.86,162.64,162.73,13764.0,146.6774,146.7855,146.5872,146.6684,13764.0
2021-12-15 15:15:00,162.81,163.18,162.8,162.86,27489.0,146.7405,147.0739,146.7314,146.7855,27489.0
2021-12-15 15:20:00,162.9,163.05,162.74,162.97,25090.0,146.8216,146.9568,146.6774,146.8847,25090.0
2021-12-15 15:25:00,162.93,163.07,162.74,162.97,17176.0,146.8486,146.9748,146.6774,146.8847,17176.0
2021-12-15 15:30:00,163.03,163.03,162.54,162.64,16186.0,146.9387,146.9387,146.4971,146.5872,16186.0
2021-12-15 15:35:00,162.65,162.94,162.52,162.6,25323.0,146.5963,146.8576,146.4791,146.5512,25323.0
2021-12-15 15:40:00,162.57,162.78,162.45,162.5,23410.0,146.5241,146.7134,146.416,146.4611,23410.0
2021-12-15 15:45:00,162.52,162.55,162.02,162.03,28495.0,146.4791,146.5061,146.0284,146.0374,28495.0
2021-12-15 15:50:00,162.0,162.55,162.0,162.5,59407.0,146.0104,146.5061,146.0104,146.4611,59407.0
2021-12-15 15:55:00,162.49,162.65,162.32,162.61,130254.0,146.452,146.5963,146.2988,146.5602,130254.0
2021-12-16 09:30:00,162.33,163.03,162.07,162.07,41881.0,146.3078,146.9387,146.0735,146.0735,41881.0
2021-12-16 09:35:00,162.23,162.56,161.99,162.27,19654.0,146.2177,146.5151,146.0014,146.2538,19654.0
2021-12-16 09:40:00,162.28,162.73,162.27,162.47,21107.0,146.2628,146.6684,146.2538,146.434,21107.0
2021-12-16 09:45:00,162.5,162.64,161.87,162.07,34088.0,146.4611,146.5872,145.8932,146.0735,34088.0
2021-12-16 09:50:00,162.12,162.61,161.97,162.52,13814.0,146.1186,146.5602,145.9834,146.4791,13814.0
2021-12-16 09:55:00,162.54,162.92,162.0,162.92,18359.0,146.4971,146.8396,146.0104,146.8396,18359.0
2021-12-16 10:00:00,162.94,163.99,162.79,163.77,66417.0,146.8576,147.804,146.7224,147.6057,66417.0
2021-12-16 10:05:00,163.73,163.73,162.86,162.87,18191.0,147.5697,147.5697,146.7855,146.7945,18191.0
2021-12-16 10:10:00,162.91,163.45,162.86,163.43,25169.0,146.8306,147.3173,146.7855,147.2993,25169.0
2021-12-16 10:15:00,163.48,163.67,163.07,163.07,34231.0,147.3443,147.5156,146.9748,146.9748,34231.0
2021-12-16 10:20:00,163.04,163.06,162.43,162.43,9083.0,146.9478,146.9658,146.398,146.398,9083.0
2021-12-16 10:25:00,162.56,163.04,162.56,162.81,28333.0,146.5151,146.9478,146.5151,146.7405,28333.0
2021-12-16 10:30:00,162.9,163.25,162.8,162.86,9183.0,146.8216,147.137,146.7314,146.7855,9183.0
2021-12-16 10:35:00,162.97,163.22,162.97,163.21,6114.0,146.8847,147.11,146.8847,147.101,6114.0
2021-12-16 10:40:00,163.16,163.33,163.01,163.13,8501.0,147.0559,147.2091,146.9207,147.0289,8501.0
2021-12-16 10:45:00,163.08,163.16,162.89,163.09,9077.0,146.9838,147.0559,146.8126,146.9928,9077.0
2021-12-16 10:50:00,163.11,163.24,162.86,163.24,7676.0,147.0108,147.128,146.7855,147.128,7676.0
2021-12-16 10:55:00,163.24,163.64,163.19,163.52,11478.0,147.128,147.4885,147.083,147.3804,11478.0
2021-12-16 11:00:00,163.47,163.51,162.9,163.3,12356.0,147.3353,147.3714,146.8216,147.1821,12356.0
2021-12-16 11:05:00,163.2,163.25,162.72,162.94,12724.0,147.092,147.137,146.6593,146.8576,12724.0
2021-12-16 11:10:00,162.9,163.02,162.55,162.64,8603.0,146.8216,146.9297,146.5061,146.5872,8603.0
2021-12-16 11:15:00,162.65,162.86,162.43,162.73,10425.0,146.5963,146.7855,146.398,146.6684,10425.0
2021-12-16 11:20:00,162.73,162.88,162.55,162.82,14911.0,146.6684,146.8035,146.5061,146.7495,14911.0
2021-12-16 11:25:00,162.78,162.78,162.28,162.36,13901.0,146.7134,146.7134,146.2628,146.3349,13901.0
2021-12-16 11:30:00,162.43,162.6,162.4,162.48,7377.0,146.398,146.5512,146.3709,146.443,7377.0
2021-12-16 11:35:00,162.47,162.67,162.35,162.4,6336.0,146.434,146.6143,146.3259,146.3709,6336.0
2021-12-16 11:40:00,162.38,162.66,162.35,162.65,10097.0,146.3529,146.6053,146.3259,146.5963,10097.0
2021-12-16 11:45:00,162.62,162.62,162.27,162.34,8229.0,146.5692,146.5692,146.2538,146.3168,8229.0
2021-12-16 11:50:00,162.29,162.38,162.18,162.23,6598.0,146.2718,146.3529,146.1726,146.2177,6598.0
2021-12-16 11:55:00,162.2,162.24,161.97,162.06,10219.0,146.1907,146.2267,145.9834,146.0645,10219.0
2021-12-16 12:00:00,162.06,162.17,161.86,161.92,5978.0,146.0645,146.1636,145.8842,145.9383,5978.0
2021-12-16 12:05:00,161.95,162.14,161.95,162.08,7150.0,145.9653,146.1366,145.9653,146.0825,7150.0
2021-12-16 12:10:00,162.08,162.56,162.07,162.54,12005.0,146.0825,146.5151,146.0735,146.4971,12005.0
2021-12-16 12:15:00,162.5,162.52,162.36,162.51,7704.0,146.4611,146.4791,146.3349,146.4701,7704.0
2021-12-16 12:20:00,162.49,162.77,162.48,162.69,8274.0,146.452,146.7044,146.443,146.6323,8274.0
2021-12-16 12:25:00,162.66,162.71,162.54,162.66,9135.0,146.6053,146.6503,146.4971,146.6053,9135.0
2021-12-16 12:30:00,162.66,162.76,162.55,162.76,13557.0,146.6053,146.6954,146.5061,146.6954,13557.0
2021-12-16 12:35:00,162.75,163.0,162.75,162.89,9646.0,146.6864,146.9117,146.6864,146.8126,9646.0
2021-12-16 12:40:00,162.85,163.03,162.81,163.02,7358.0,146.7765,146.9387,146.7405,146.9297,7358.0
2021-12-16 12:45:00,162.92,162.93,162.63,162.73,10785.0,146.8396,146.8486,146.5782,146.6684,10785.0
2021-12-16 12:50:00,162.66,162.66,162.27,162.4,17485.0,146.6053,146.6053,146.2538,146.3709,17485.0
2021-12-16 12:55:00,162.38,162.39,162.07,162.37,15926.0,146.3529,146.3619,146.0735,146.3439,15926.0
2021-12-16 13:00:00,162.4,162.47,162.29,162.36,6291.0,146.3709,146.434,146.2718,146.3349,6291.0
2021-12-16 13:05:00,162.26,162.49,162.21,162.41,11084.0,146.2447,146.452,146.1997,146.3799,11084.0
2021-12-16 13:10:00,162.34,162.65,162.29,162.61,11077.0,146.3168,146.5963,146.2718,146.5602,11077.0
2021-12-16 13:15:00,162.52,162.6,162.34,162.6,4933.0,146.4791,146.5512,146.3168,146.5512,4933.0
2021-12-16 13:20:00,162.54,162.67,162.46,162.6,11142.0,146.4971,146.6143,146.425,146.5512,11142.0
2021-12-16 13:25:00,162.61,162.62,162.45,162.45,6483.0,146.5602,146.5692,146.416,146.416,6483.0
2021-12-16 13:30:00,162.45,162.63,162.45,162.52,27699.0,146.416,146.5782,146.416,146.4791,27699.0
2021-12-16 13:35:00,162.54,162.57,162.42,162.52,17589.0,146.4971,146.5241,146.389,146.4791,17589.0
2021-12-16 13:40:00,162.52,162.6,162.48,162.58,5017.0,146.4791,146.5512,146.443,146.5332,5017.0
2021-12-16 13:45:00,162.56,162.77,162.5,162.69,6275.0,146.5151,146.7044,146.4611,146.6323,6275.0
2021-12-16 13:50:00,162.69,162.69,162.53,162.56,4703.0,146.6323,146.6323,146.4881,146.5151,4703.0
2021-12-16 13:55:00,162.53,162.69,162.5,162.59,3628.0,146.4881,146.6323,146.4611,146.5422,3628.0
2021-12-16 14:00:00,162.64,162.76,162.59,162.75,5848.0,146.5872,146.6954,146.5422,146.6864,5848.0
2021-12-16 14:05:00,162.81,162.87,162.4,162.4,32042.0,146.7405,146.7945,146.3709,146.3709,32042.0
2021-12-16 14:10:00,162.42,162.51,162.37,162.46,15759.0,146.389,146.4701,146.3439,146.425,15759.0
2021-12-16 14:15:00,162.45,162.45,162.27,162.38,12676.0,146.416,146.416,146.2538,146.3529,12676.0
2021-12-16 14:20:00,162.31,162.31,162.1,162.2,11834.0,146.2898,146.2898,146.1005,146.1907,11834.0
2021-12-16 14:25:00,162.18,162.5,162.17,162.5,18897.0,146.1726,146.4611,146.1636,146.4611,18897.0
2021-12-16 14:30:00,162.5,162.53,162.45,162.48,9255.0,146.4611,146.4881,146.416,146.443,9255.0
2021-12-16 14:35:00,162.49,162.67,162.47,162.67,10265.0,146.452,146.6143,146.434,146.6143,10265.0
2021-12-16 14:40:00,162.69,162.73,162.55,162.55,6456.0,146.6323,146.6684,146.5061,146.5061,6456.0
2021-12-16 14:45:00,162.52,162.52,162.21,162.24,17330.0,146.4791,146.4791,146.1997,146.2267,17330.0
2021-12-16 14:50:00,162.26,162.39,162.17,162.28,19898.0,146.2447,146.3619,146.1636,146.2628,19898.0
2021-12-16 14:55:00,162.3,162.6,162.25,162.6,14030.0,146.2808,146.5512,146.2357,146.5512,14030.0
2021-12-16 15:00:00,162.56,162.6,162.44,162.51,20114.0,146.5151,146.5512,146.407,146.4701,20114.0
2021-12-16 15:05:00,162.48,162.59,162.16,162.16,15083.0,146.443,146.5422,146.1546,146.1546,15083.0
2021-12-16 15:10:00,162.11,162.39,162.08,162.39,12407.0,146.1095,146.3619,146.0825,146.3619,12407.0
2021-12-16 15:15:00,162.37,162.58,162.31,162.51,22954.0,146.3439,146.5332,146.2898,146.4701,22954.0
2021-12-16 15:20:00,162.47,162.67,162.44,162.56,12426.0,146.434,146.6143,146.407,146.5151,12426.0
2021-12-16 15:25:00,162.59,162.9,162.51,162.66,10669.0,146.5422,146.8216,146.4701,146.6053,10669.0
2021-12-16 15:30:00,162.71,163.03,162.71,163.01,20379.0,146.6503,146.9387,146.6503,146.9207,20379.0
2021-12-16 15:35:00,162.99,163.24,162.91,163.22,23365.0,146.9027,147.128,146.8306,147.11,23365.0
2021-12-16 15:40:00,163.19,163.4,162.88,162.95,16450.0,147.083,147.2722,146.8035,146.8666,16450.0
2021-12-16 15:45:00,162.96,163.18,162.85,162.93,26536.0,146.8757,147.0739,146.7765,146.8486,26536.0
2021-12-16 15:50:00,162.95,163.68,162.9,163.65,62075.0,146.8666,147.5246,146.8216,147.4975,62075.0
2021-12-16 15:55:00,163.65,163.76,163.27,163.27,211125.0,147.4975,147.5967,147.1551,147.1551,211125.0
2021-12-17 09:30:00,162.86,163.42,162.04,162.43,941614.0,146.7855,147.2903,146.0465,146.398,941614.0
2021-12-17 09:35:00,162.66,163.39,162.63,163.23,14785.0,146.6053,147.2632,146.5782,147.119,14785.0
2021-12-17 09:40:00,163.17,164.28,163.13,164.1,9112.0,147.0649,148.0654,147.0289,147.9031,9112.0
2021-12-17 09:45:00,164.18,164.74,164.02,164.74,34556.0,147.9752,148.48,147.831,148.48,34556.0
2021-12-17 09:50:00,164.87,165.08,164.56,165.0,18913.0,148.5971,148.7864,148.3177,148.7143,18913.0
2021-12-17 09:55:00,164.99,165.04,164.38,164.81,42638.0,148.7053,148.7504,148.1555,148.5431,42638.0
2021-12-17 10:00:00,164.78,164.84,163.86,163.98,23082.0,148.516,148.5701,147.6868,147.795,23082.0
2021-12-17 10:05:00,163.92,163.93,163.49,163.82,18245.0,147.7409,147.7499,147.3533,147.6508,18245.0
2021-12-17 10:10:00,163.74,164.11,163.59,163.89,17660.0,147.5787,147.9121,147.4435,147.7139,17660.0
2021-12-17 10:15:00,163.85,164.03,163.85,163.96,46410.0,147.6778,147.84,147.6778,147.777,46410.0
2021-12-17 10:20:00,163.92,163.97,163.62,163.64,29063.0,147.7409,147.786,147.4705,147.4885,29063.0
2021-12-17 10:25:00,163.64,163.71,162.64,162.68,9012.0,147.4885,147.5516,146.5872,146.6233,9012.0
2021-12-17 10:30:00,162.64,162.86,162.45,162.8,7662.0,146.5872,146.7855,146.416,146.7314,7662.0
2021-12-17 10:35:00,162.8,163.29,162.71,163.29,15921.0,146.7314,147.1731,146.6503,147.1731,15921.0
2021-12-17 10:40:00,163.29,163.46,163.1,163.1,8653.0,147.1731,147.3263,147.0018,147.0018,8653.0
2021-12-17 10:45:00,163.16,163.83,163.16,163.83,7286.0,147.0559,147.6598,147.0559,147.6598,7286.0
2021-12-17 10:50:00,163.8,163.81,163.64,163.72,9489.0,147.6327,147.6418,147.4885,147.5606,9489.0
2021-12-17 10:55:00,163.64,163.7,163.32,163.43,11581.0,147.4885,147.5426,147.2001,147.2993,11581.0
2021-12-17 11:00:00,163.46,163.62,163.17,163.27,13273.0,147.3263,147.4705,147.0649,147.1551,13273.0
2021-12-17 11:05:00,163.3,163.54,163.19,163.5,10078.0,147.1821,147.3984,147.083,147.3624,10078.0
2021-12-17 11:10:00,163.5,163.6,163.32,163.45,8109.0,147.3624,147.4525,147.2001,147.3173,8109.0
2021-12-17 11:15:00,163.47,163.72,163.37,163.63,11917.0,147.3353,147.5606,147.2452,147.4795,11917.0
2021-12-17 11:20:00,163.61,163.61,163.43,163.48,6318.0,147.4615,147.4615,147.2993,147.3443,6318.0
2021-12-17 11:25:00,163.51,163.51,163.32,163.39,7066.0,147.3714,147.3714,147.2001,147.2632,7066.0
2021-12-17 11:30:00,163.38,163.49,162.71,162.71,8251.0,147.2542,147.3533,146.6503,146.6503,8251.0
2021-12-17 11:35:00,162.78,162.79,162.18,162.32,14700.0,146.7134,146.7224,146.1726,146.2988,14700.0
2021-12-17 11:40:00,162.22,162.25,161.95,162.1,11292.0,146.2087,146.2357,145.9653,146.1005,11292.0
2021-12-17 11:45:00,162.09,162.12,161.63,161.63,6746.0,146.0915,146.1186,145.6769,145.6769,6746.0
2021-12-17 11:50:00,161.72,162.13,161.71,162.13,6827.0,145.758,146.1276,145.749,146.1276,6827.0
2021-12-17 11:55:00,162.07,162.36,162.06,162.15,6041.0,146.0735,146.3349,146.0645,146.1456,6041.0
2021-12-17 12:00:00,162.16,162.19,161.93,162.09,34985.0,146.1546,146.1817,145.9473,146.0915,34985.0
2021-12-17 12:05:00,162.13,162.22,162.11,162.16,7438.0,146.1276,146.2087,146.1095,146.1546,7438.0
2021-12-17 12:10:00,162.15,162.56,162.11,162.56,25012.0,146.1456,146.5151,146.1095,146.5151,25012.0
2021-12-17 12:15:00,162.55,162.82,162.54,162.56,7300.0,146.5061,146.7495,146.4971,146.5151,7300.0
2021-12-17 12:20:00,162.62,162.8,162.42,162.42,8780.0,146.5692,146.7314,146.389,146.389,8780.0
2021-12-17 12:25:00,162.38,162.47,162.16,162.47,8807.0,146.3529,146.434,146.1546,146.434,8807.0
2021-12-17 12:30:00,162.44,162.83,162.39,162.8,14887.0,146.407,146.7585,146.3619,146.7314,14887.0
2021-12-17 12:35:00,162.77,162.87,162.73,162.84,9864.0,146.7044,146.7945,146.6684,146.7675,9864.0
2021-12-17 12:40:00,162.82,163.02,162.76,162.87,6474.0,146.7495,146.9297,146.6954,146.7945,6474.0
2021-12-17 12:45:00,162.88,163.14,162.87,162.97,7291.0,146.8035,147.0379,146.7945,146.8847,7291.0
2021-12-17 12:50:00,162.95,163.05,162.79,163.01,9423.0,146.8666,146.9568,146.7224,146.9207,9423.0
2021-12-17 12:55:00,163.03,163.07,162.94,162.97,6508.0,146.9387,146.9748,146.8576,146.8847,6508.0
2021-12-17 13:00:00,163.01,163.11,162.82,163.05,6339.0,146.9207,147.0108,146.7495,146.9568,6339.0
2021-12-17 13:05:00,163.03,163.13,162.89,162.95,5375.0,146.9387,147.0289,146.8126,146.8666,5375.0
2021-12-17 13:10:00,162.91,163.04,162.87,163.03,8532.0,146.8306,146.9478,146.7945,146.9387,8532.0
2021-12-17 13:15:00,163.08,163.32,163.08,163.17,6271.0,146.9838,147.2001,146.9838,147.0649,6271.0
2021-12-17 13:20:00,163.13,163.49,163.12,163.44,11137.0,147.0289,147.3533,147.0199,147.3083,11137.0
2021-12-17 13:25:00,163.45,163.51,163.35,163.5,13030.0,147.3173,147.3714,147.2272,147.3624,13030.0
2021-12-17 13:30:00,163.46,163.51,163.24,163.25,6516.0,147.3263,147.3714,147.128,147.137,6516.0
2021-12-17 13:35:00,163.24,163.37,163.1,163.15,9419.0,147.128,147.2452,147.0018,147.0469,9419.0
2021-12-17 13:40:00,163.15,163.37,163.15,163.36,7802.0,147.0469,147.2452,147.0469,147.2362,7802.0
2021-12-17 13:45:00,163.31,163.42,163.26,163.31,11032.0,147.1911,147.2903,147.146,147.1911,11032.0
2021-12-17 13:50:00,163.28,163.36,163.24,163.35,4925.0,147.1641,147.2362,147.128,147.2272,4925.0
2021-12-17 13:55:00,163.32,163.51,163.31,163.39,30546.0,147.2001,147.3714,147.1911,147.2632,30546.0
2021-12-17 14:00:00,163.42,163.47,163.11,163.2,13427.0,147.2903,147.3353,147.0108,147.092,13427.0
2021-12-17 14:05:00,163.24,163.38,163.24,163.31,9681.0,147.128,147.2542,147.128,147.1911,9681.0
2021-12-17 14:10:00,163.28,163.43,163.27,163.32,12246.0,147.1641,147.2993,147.1551,147.2001,12246.0
2021-12-17 14:15:00,163.34,163.58,163.34,163.55,13264.0,147.2181,147.4345,147.2181,147.4074,13264.0
2021-12-17 14:20:00,163.53,163.55,163.25,163.25,8627.0,147.3894,147.4074,147.137,147.137,8627.0
2021-12-17 14:25:00,163.28,163.29,162.88,163.07,9637.0,147.1641,147.1731,146.8035,146.9748,9637.0
2021-12-17 14:30:00,163.09,163.16,162.83,162.83,50951.0,146.9928,147.0559,146.7585,146.7585,50951.0
2021-12-17 14:35:00,162.8,162.92,162.6,162.92,12173.0,146.7314,146.8396,146.5512,146.8396,12173.0
2021-12-17 14:40:00,162.9,163.07,162.89,163.02,5827.0,146.8216,146.9748,146.8126,146.9297,5827.0
2021-12-17 14:45:00,163.06,163.12,162.99,163.02,9220.0,146.9658,147.0199,146.9027,146.9297,9220.0
2021-12-17 14:50:00,162.98,163.06,162.89,162.89,10920.0,146.8937,146.9658,146.8126,146.8126,10920.0
2021-12-17 14:55:00,162.79,162.9,162.63,162.74,8157.0,146.7224,146.8216,146.5782,146.6774,8157.0
2021-12-17 15:00:00,162.73,163.06,162.73,162.96,10374.0,146.6684,146.9658,146.6684,146.8757,10374.0
2021-12-17 15:05:00,162.98,163.14,162.95,162.95,11506.0,146.8937,147.0379,146.8666,146.8666,11506.0
2021-12-17 15:10:00,162.98,162.98,162.72,162.72,10513.0,146.8937,146.8937,146.6593,146.6593,10513.0
2021-12-17 15:15:00,162.69,162.72,162.5,162.65,9591.0,146.6323,146.6593,146.4611,146.5963,9591.0
2021-12-17 15:20:00,162.52,162.87,162.42,162.42,13317.0,146.4791,146.7945,146.389,146.389,13317.0
2021-12-17 15:25:00,162.38,162.42,162.23,162.3,17283.0,146.3529,146.389,146.2177,146.2808,17283.0
2021-12-17 15:30:00,162.31,162.4,161.83,162.03,22565.0,146.2898,146.3709,145.8572,146.0374,22565.0
2021-12-17 15:35:00,162.05,162.05,161.61,161.84,20706.0,146.0555,146.0555,145.6589,145.8662,20706.0
2021-12-17 15:40:00,161.82,161.93,161.64,161.67,21170.0,145.8482,145.9473,145.6859,145.713,21170.0
2021-12-17 15:45:00,161.67,161.88,161.49,161.49,45543.0,145.713,145.9023,145.5507,145.5507,45543.0
2021-12-17 15:50:00,161.38,161.42,160.85,160.87,57524.0,145.4516,145.4877,144.9739,144.9919,57524.0
2021-12-17 15:55:00,160.81,161.54,160.8,161.23,247792.0,144.9379,145.5958,144.9288,145.3164,247792.0
2021-12-20 09:30:00,160.09,161.71,159.21,161.64,40218.0,144.2889,145.749,143.4958,145.6859,40218.0
2021-12-20 09:35:00,161.14,162.38,161.02,161.86,21607.0,145.2353,146.3529,145.1271,145.8842,21607.0
2021-12-20 09:40:00,161.72,161.73,160.45,160.65,10990.0,145.758,145.7671,144.6134,144.7937,10990.0
2021-12-20 09:45:00,160.68,161.1,160.49,160.58,24758.0,144.8207,145.1992,144.6494,144.7306,24758.0
2021-12-20 09:50:00,160.48,160.57,159.87,159.87,10326.0,144.6404,144.7215,144.0906,144.0906,10326.0
2021-12-20 09:55:00,159.98,160.74,159.92,160.61,10684.0,144.1898,144.8748,144.1357,144.7576,10684.0
2021-12-20 10:00:00,160.73,161.22,160.73,160.91,11610.0,144.8658,145.3074,144.8658,145.028,11610.0
2021-12-20 10:05:00,160.87,160.99,160.42,160.49,8734.0,144.9919,145.1001,144.5864,144.6494,8734.0
2021-12-20 10:10:00,160.44,160.48,159.81,159.91,8283.0,144.6044,144.6404,144.0366,144.1267,8283.0
2021-12-20 10:15:00,159.83,160.07,159.55,159.75,11278.0,144.0546,144.2709,143.8022,143.9825,11278.0
2021-12-20 10:20:00,159.73,160.01,159.59,159.74,6173.0,143.9645,144.2168,143.8383,143.9735,6173.0
2021-12-20 10:25:00,159.82,160.09,159.73,160.07,6825.0,144.0456,144.2889,143.9645,144.2709,6825.0
2021-12-20 10:30:00,160.13,160.83,160.05,160.64,14171.0,144.325,144.9559,144.2529,144.7846,14171.0
2021-12-20 10:35:00,160.77,161.22,160.7,160.99,10209.0,144.9018,145.3074,144.8387,145.1001,10209.0
2021-12-20 10:40:00,160.92,160.92,160.6,160.75,8024.0,145.037,145.037,144.7486,144.8838,8024.0
2021-12-20 10:45:00,160.73,160.73,160.19,160.34,7447.0,144.8658,144.8658,144.3791,144.5143,7447.0
2021-12-20 10:50:00,160.31,160.31,159.97,159.98,6702.0,144.4872,144.4872,144.1808,144.1898,6702.0
2021-12-20 10:55:00,160.05,160.21,159.75,159.94,7486.0,144.2529,144.3971,143.9825,144.1537,7486.0
2021-12-20 11:00:00,159.94,160.32,159.91,160.29,4051.0,144.1537,144.4962,144.1267,144.4692,4051.0
2021-12-20 11:05:00,160.22,160.37,159.94,160.08,14220.0,144.4061,144.5413,144.1537,144.2799,14220.0
2021-12-20 11:10:00,160.11,160.31,160.02,160.18,10404.0,144.307,144.4872,144.2258,144.37,10404.0
2021-12-20 11:15:00,160.29,160.71,160.28,160.66,15070.0,144.4692,144.8477,144.4602,144.8027,15070.0
2021-12-20 11:20:00,160.63,160.92,160.44,160.92,12128.0,144.7756,145.037,144.6044,145.037,12128.0
2021-12-20 11:25:00,160.9,161.13,160.78,161.01,4802.0,145.019,145.2263,144.9108,145.1181,4802.0
2021-12-20 11:30:00,160.96,161.01,160.62,160.71,5722.0,145.0731,145.1181,144.7666,144.8477,5722.0
2021-12-20 11:35:00,160.75,160.86,160.59,160.62,7926.0,144.8838,144.9829,144.7396,144.7666,7926.0
2021-12-20 11:40:00,160.57,160.57,160.46,160.55,5367.0,144.7215,144.7215,144.6224,144.7035,5367.0
2021-12-20 11:45:00,160.57,160.6,160.41,160.58,6120.0,144.7215,144.7486,144.5773,144.7306,6120.0
2021-12-20 11:50:00,160.55,160.83,160.55,160.77,6866.0,144.7035,144.9559,144.7035,144.9018,6866.0
2021-12-20 11:55:00,160.79,161.12,160.72,160.94,6301.0,144.9198,145.2173,144.8567,145.055,6301.0
2021-12-20 12:00:00,160.89,161.0,160.72,160.99,4848.0,145.01,145.1091,144.8567,145.1001,4848.0
2021-12-20 12:05:00,160.94,161.0,160.79,160.97,5754.0,145.055,145.1091,144.9198,145.0821,5754.0
2021-12-20 12:10:00,161.01,161.02,160.71,160.71,4776.0,145.1181,145.1271,144.8477,144.8477,4776.0
2021-12-20 12:15:00,160.7,160.75,160.6,160.64,6563.0,144.8387,144.8838,144.7486,144.7846,6563.0
2021-12-20 12:20:00,160.67,160.7,160.55,160.6,8191.0,144.8117,144.8387,144.7035,144.7486,8191.0
2021-12-20 12:25:00,160.62,161.02,160.62,161.02,5409.0,144.7666,145.1271,144.7666,145.1271,5409.0
2021-12-20 12:30:00,160.96,160.96,160.44,160.57,5443.0,145.0731,145.0731,144.6044,144.7215,5443.0
2021-12-20 12:35:00,160.52,160.53,160.3,160.52,7625.0,144.6765,144.6855,144.4782,144.6765,7625.0
2021-12-20 12:40:00,160.58,160.74,160.52,160.62,5238.0,144.7306,144.8748,144.6765,144.7666,5238.0
2021-12-20 12:45:00,160.61,160.81,160.54,160.8,5636.0,144.7576,144.9379,144.6945,144.9288,5636.0
2021-12-20 12:50:00,160.8,161.07,160.74,160.99,6085.0,144.9288,145.1722,144.8748,145.1001,6085.0
2021-12-20 12:55:00,160.99,161.01,160.86,160.97,9786.0,145.1001,145.1181,144.9829,145.0821,9786.0
2021-12-20 13:00:00,160.91,161.0,160.86,160.93,12475.0,145.028,145.1091,144.9829,145.046,12475.0
2021-12-20 13:05:00,160.95,161.14,160.92,161.14,5507.0,145.064,145.2353,145.037,145.2353,5507.0
2021-12-20 13:10:00,161.11,161.35,161.07,161.3,11067.0,145.2083,145.4246,145.1722,145.3795,11067.0
2021-12-20 13:15:00,161.27,161.28,161.12,161.12,5203.0,145.3525,145.3615,145.2173,145.2173,5203.0
2021-12-20 13:20:00,161.09,161.14,160.9,160.98,7355.0,145.1902,145.2353,145.019,145.0911,7355.0
2021-12-20 13:25:00,161.01,161.12,160.96,161.05,8338.0,145.1181,145.2173,145.0731,145.1542,8338.0
2021-12-20 13:30:00,160.99,161.32,160.97,161.16,10978.0,145.1001,145.3975,145.0821,145.2533,10978.0
2021-12-20 13:35:00,161.19,161.62,161.19,161.62,9979.0,145.2804,145.6679,145.2804,145.6679,9979.0
2021-12-20 13:40:00,161.63,161.68,161.46,161.51,4261.0,145.6769,145.722,145.5237,145.5688,4261.0
2021-12-20 13:45:00,161.4,161.44,161.3,161.41,10084.0,145.4696,145.5057,145.3795,145.4786,10084.0
2021-12-20 13:50:00,161.41,161.48,161.23,161.35,6652.0,145.4786,145.5417,145.3164,145.4246,6652.0
2021-12-20 13:55:00,161.35,161.41,161.15,161.27,6624.0,145.4246,145.4786,145.2443,145.3525,6624.0
2021-12-20 14:00:00,161.26,161.45,161.14,161.19,36126.0,145.3434,145.5147,145.2353,145.2804,36126.0
2021-12-20 14:05:00,161.23,161.45,161.23,161.41,7863.0,145.3164,145.5147,145.3164,145.4786,7863.0
2021-12-20 14:10:00,161.39,161.43,161.13,161.13,8228.0,145.4606,145.4967,145.2263,145.2263,8228.0
2021-12-20 14:15:00,161.19,161.2,161.08,161.08,3895.0,145.2804,145.2894,145.1812,145.1812,3895.0
2021-12-20 14:20:00,161.13,161.18,160.96,160.96,4573.0,145.2263,145.2713,145.0731,145.0731,4573.0
2021-12-20 14:25:00,161.0,161.06,160.95,161.04,7082.0,145.1091,145.1632,145.064,145.1452,7082.0
2021-12-20 14:30:00,161.01,161.02,160.86,160.95,8350.0,145.1181,145.1271,144.9829,145.064,8350.0
2021-12-20 14:35:00,160.94,161.0,160.86,160.97,9105.0,145.055,145.1091,144.9829,145.0821,9105.0
2021-12-20 14:40:00,160.92,161.12,160.92,160.99,5652.0,145.037,145.2173,145.037,145.1001,5652.0
2021-12-20 14:45:00,160.99,161.23,160.97,161.23,5505.0,145.1001,145.3164,145.0821,145.3164,5505.0
2021-12-20 14:50:00,161.23,161.51,161.22,161.42,10606.0,145.3164,145.5688,145.3074,145.4877,10606.0
2021-12-20 14:55:00,161.4,161.52,161.21,161.22,10546.0,145.4696,145.5778,145.2984,145.3074,10546.0
2021-12-20 15:00:00,161.27,161.46,161.17,161.32,6398.0,145.3525,145.5237,145.2623,145.3975,6398.0
2021-12-20 15:05:00,161.33,161.4,161.22,161.29,7541.0,145.4065,145.4696,145.3074,145.3705,7541.0
2021-12-20 15:10:00,161.32,161.32,161.06,161.06,8127.0,145.3975,145.3975,145.1632,145.1632,8127.0
2021-12-20 15:15:00,161.09,161.27,161.0,161.23,8973.0,145.1902,145.3525,145.1091,145.3164,8973.0
2021-12-20 15:20:00,161.24,161.49,161.22,161.28,12595.0,145.3254,145.5507,145.3074,145.3615,12595.0
2021-12-20 15:25:00,161.25,161.33,161.12,161.29,10395.0,145.3344,145.4065,145.2173,145.3705,10395.0
2021-12-20 15:30:00,161.17,161.24,160.93,161.09,12210.0,145.2623,145.3254,145.046,145.1902,12210.0
2021-12-20 15:35:00,161.14,161.53,161.11,161.46,24148.0,145.2353,145.5868,145.2083,145.5237,24148.0
2021-12-20 15:40:00,161.49,161.69,161.49,161.49,14516.0,145.5507,145.731,145.5507,145.5507,14516.0
2021-12-20 15:45:00,161.49,161.83,161.43,161.8,25992.0,145.5507,145.8572,145.4967,145.8301,25992.0
2021-12-20 15:50:00,161.82,162.08,161.53,161.58,40776.0,145.8482,146.0825,145.5868,145.6319,40776.0
2021-12-20 15:55:00,161.59,161.68,161.33,161.44,109351.0,145.6409,145.722,145.4065,145.5057,109351.0
2021-12-21 09:30:00,162.24,163.69,161.51,162.61,52889.0,146.2267,147.5336,145.5688,146.5602,52889.0
2021-12-21 09:35:00,162.3,162.74,161.93,162.28,7800.0,146.2808,146.6774,145.9473,146.2628,7800.0
2021-12-21 09:40:00,162.08,162.45,161.87,162.08,8872.0,146.0825,146.416,145.8932,146.0825,8872.0
2021-12-21 09:45:00,162.09,162.31,161.78,161.96,22796.0,146.0915,146.2898,145.8121,145.9744,22796.0
2021-12-21 09:50:00,161.95,162.38,161.95,162.08,20253.0,145.9653,146.3529,145.9653,146.0825,20253.0
2021-12-21 09:55:00,162.0,162.07,161.69,161.78,19705.0,146.0104,146.0735,145.731,145.8121,19705.0
2021-12-21 10:00:00,161.84,161.93,161.08,161.1,17062.0,145.8662,145.9473,145.1812,145.1992,17062.0
2021-12-21 10:05:00,161.06,161.44,161.0,161.31,13991.0,145.1632,145.5057,145.1091,145.3885,13991.0
2021-12-21 10:10:00,161.33,161.37,160.91,161.06,9395.0,145.4065,145.4426,145.028,145.1632,9395.0
2021-12-21 10:15:00,161.04,161.58,161.01,161.4,12788.0,145.1452,145.6319,145.1181,145.4696,12788.0
2021-12-21 10:20:00,161.44,161.79,161.39,161.69,8871.0,145.5057,145.8211,145.4606,145.731,8871.0
2021-12-21 10:25:00,161.62,161.86,161.54,161.58,20029.0,145.6679,145.8842,145.5958,145.6319,20029.0
2021-12-21 10:30:00,161.66,161.72,161.45,161.52,6625.0,145.704,145.758,145.5147,145.5778,6625.0
2021-12-21 10:35:00,161.4,161.4,161.08,161.13,9832.0,145.4696,145.4696,145.1812,145.2263,9832.0
2021-12-21 10:40:00,161.13,161.41,161.09,161.41,9558.0,145.2263,145.4786,145.1902,145.4786,9558.0
2021-12-21 10:45:00,161.38,161.42,161.0,161.0,15662.0,145.4516,145.4877,145.1091,145.1091,15662.0
2021-12-21 10:50:00,161.0,161.17,160.98,161.15,5575.0,145.1091,145.2623,145.0911,145.2443,5575.0
2021-12-21 10:55:00,161.11,161.15,160.9,160.94,7990.0,145.2083,145.2443,145.019,145.055,7990.0
2021-12-21 11:00:00,160.96,160.96,160.71,160.78,7101.0,145.0731,145.0731,144.8477,144.9108,7101.0
2021-12-21 11:05:00,160.84,160.95,160.77,160.82,4376.0,144.9649,145.064,144.9018,144.9469,4376.0
2021-12-21 11:10:00,160.85,160.98,160.72,160.91,8308.0,144.9739,145.0911,144.8567,145.028,8308.0
2021-12-21 11:15:00,160.86,160.9,160.6,160.64,7050.0,144.9829,145.019,144.7486,144.7846,7050.0
2021-12-21 11:20:00,160.68,160.71,160.49,160.57,5935.0,144.8207,144.8477,144.6494,144.7215,5935.0
2021-12-21 11:25:00,160.49,160.68,160.36,160.63,8512.0,144.6494,144.8207,144.5323,144.7756,8512.0
2021-12-21 11:30:00,160.65,160.85,160.59,160.62,3977.0,144.7937,144.9739,144.7396,144.7666,3977.0
2021-12-21 11:35:00,160.75,161.18,160.75,161.14,35128.0,144.8838,145.2713,144.8838,145.2353,35128.0
2021-12-21 11:40:00,161.17,161.29,161.05,161.09,23766.0,145.2623,145.3705,145.1542,145.1902,23766.0
2021-12-21 11:45:00,161.06,161.41,160.96,161.32,14268.0,145.1632,145.4786,145.0731,145.3975,14268.0
2021-12-21 11:50:00,161.27,161.31,161.2,161.28,11648.0,145.3525,145.3885,145.2894,145.3615,11648.0
2021-12-21 11:55:00,161.24,161.27,161.09,161.09,7938.0,145.3254,145.3525,145.1902,145.1902,7938.0
2021-12-21 12:00:00,161.09,161.2,161.08,161.18,5362.0,145.1902,145.2894,145.1812,145.2713,5362.0
2021-12-21 12:05:00,161.18,161.59,161.18,161.59,4672.0,145.2713,145.6409,145.2713,145.6409,4672.0
2021-12-21 12:10:00,161.58,161.83,161.55,161.77,9477.0,145.6319,145.8572,145.6048,145.8031,9477.0
2021-12-21 12:15:00,161.77,161.83,161.52,161.62,6907.0,145.8031,145.8572,145.5778,145.6679,6907.0
2021-12-21 12:20:00,161.52,161.62,161.43,161.6,9269.0,145.5778,145.6679,145.4967,145.6499,9269.0
2021-12-21 12:25:00,161.63,161.63,161.46,161.58,6471.0,145.6769,145.6769,145.5237,145.6319,6471.0
2021-12-21 12:30:00,161.57,161.69,161.57,161.63,2435.0,145.6228,145.731,145.6228,145.6769,2435.0
2021-12-21 12:35:00,161.67,161.67,161.48,161.48,2227.0,145.713,145.713,145.5417,145.5417,2227.0
2021-12-21 12:40:00,161.53,161.6,161.48,161.56,2868.0,145.5868,145.6499,145.5417,145.6138,2868.0
2021-12-21 12:45:00,161.55,161.6,161.47,161.56,5688.0,145.6048,145.6499,145.5327,145.6138,5688.0
2021-12-21 12:50:00,161.51,161.61,161.41,161.59,3149.0,145.5688,145.6589,145.4786,145.6409,3149.0
2021-12-21 12:55:00,161.59,161.68,161.55,161.6,4323.0,145.6409,145.722,145.6048,145.6499,4323.0
2021-12-21 13:00:00,161.59,161.59,161.34,161.34,3329.0,145.6409,145.6409,145.4155,145.4155,3329.0
2021-12-21 13:05:00,161.41,161.41,161.2,161.22,2145.0,145.4786,145.4786,145.2894,145.3074,2145.0
2021-12-21 13:10:00,161.22,161.27,161.03,161.03,3070.0,145.3074,145.3525,145.1361,145.1361,3070.0
2021-12-21 13:15:00,161.05,161.1,160.99,161.03,2377.0,145.1542,145.1992,145.1001,145.1361,2377.0
2021-12-21 13:20:00,161.04,161.18,161.01,161.06,6645.0,145.1452,145.2713,145.1181,145.1632,6645.0
2021-12-21 13:25:00,161.1,161.15,160.98,161.15,5138.0,145.1992,145.2443,145.0911,145.2443,5138.0
2021-12-21 13:30:00,161.09,161.16,161.05,161.07,3866.0,145.1902,145.2533,145.1542,145.1722,3866.0
2021-12-21 13:35:00,161.06,161.19,161.04,161.05,9053.0,145.1632,145.2804,145.1452,145.1542,9053.0
2021-12-21 13:40:00,161.02,161.09,160.98,161.08,5480.0,145.1271,145.1902,145.0911,145.1812,5480.0
2021-12-21 13:45:00,161.14,161.17,161.12,161.13,3441.0,145.2353,145.2623,145.2173,145.2263,3441.0
2021-12-21 13:50:00,161.13,161.14,160.98,161.03,5689.0,145.2263,145.2353,145.0911,145.1361,5689.0
2021-12-21 13:55:00,161.06,161.18,161.04,161.09,5514.0,145.1632,145.2713,145.1452,145.1902,5514.0
2021-12-21 14:00:00,161.06,161.22,161.04,161.17,10528.0,145.1632,145.3074,145.1452,145.2623,10528.0
2021-12-21 14:05:00,161.14,161.32,161.14,161.32,8155.0,145.2353,145.3975,145.2353,145.3975,8155.0
2021-12-21 14:10:00,161.31,161.33,161.08,161.08,5765.0,145.3885,145.4065,145.1812,145.1812,5765.0
2021-12-21 14:15:00,161.09,161.09,160.8,160.88,10647.0,145.1902,145.1902,144.9288,145.001,10647.0
2021-12-21 14:20:00,160.87,160.91,160.77,160.81,3781.0,144.9919,145.028,144.9018,144.9379,3781.0
2021-12-21 14:25:00,160.79,160.82,160.65,160.67,22541.0,144.9198,144.9469,144.7937,144.8117,22541.0
2021-12-21 14:30:00,160.69,160.74,160.6,160.62,15468.0,144.8297,144.8748,144.7486,144.7666,15468.0
2021-12-21 14:35:00,160.64,160.64,160.43,160.43,7318.0,144.7846,144.7846,144.5954,144.5954,7318.0
2021-12-21 14:40:00,160.38,160.46,160.3,160.36,6253.0,144.5503,144.6224,144.4782,144.5323,6253.0
2021-12-21 14:45:00,160.39,160.59,160.37,160.55,16814.0,144.5593,144.7396,144.5413,144.7035,16814.0
2021-12-21 14:50:00,160.61,160.64,160.49,160.49,6808.0,144.7576,144.7846,144.6494,144.6494,6808.0
2021-12-21 14:55:00,160.53,160.64,160.5,160.59,11256.0,144.6855,144.7846,144.6585,144.7396,11256.0
2021-12-21 15:00:00,160.6,160.6,160.34,160.37,6251.0,144.7486,144.7486,144.5143,144.5413,6251.0
2021-12-21 15:05:00,160.39,160.44,160.27,160.32,10858.0,144.5593,144.6044,144.4512,144.4962,10858.0
2021-12-21 15:10:00,160.29,160.38,160.2,160.35,8878.0,144.4692,144.5503,144.3881,144.5233,8878.0
2021-12-21 15:15:00,160.35,160.51,160.19,160.5,13839.0,144.5233,144.6675,144.3791,144.6585,13839.0
2021-12-21 15:20:00,160.51,160.66,160.41,160.41,10827.0,144.6675,144.8027,144.5773,144.5773,10827.0
2021-12-21 15:25:00,160.41,160.59,160.38,160.53,15926.0,144.5773,144.7396,144.5503,144.6855,15926.0
2021-12-21 15:30:00,160.52,160.57,160.41,160.53,19635.0,144.6765,144.7215,144.5773,144.6855,19635.0
2021-12-21 15:35:00,160.53,160.53,160.23,160.39,27524.0,144.6855,144.6855,144.4151,144.5593,27524.0
2021-12-21 15:40:00,160.41,160.47,160.3,160.38,38062.0,144.5773,144.6314,144.4782,144.5503,38062.0
2021-12-21 15:45:00,160.34,160.37,160.09,160.18,59951.0,144.5143,144.5413,144.2889,144.37,59951.0
2021-12-21 15:50:00,160.18,160.77,160.18,160.74,53920.0,144.37,144.9018,144.37,144.8748,53920.0
2021-12-21 15:55:00,160.73,160.87,160.61,160.79,96715.0,144.8658,144.9919,144.7576,144.9198,96715.0
2021-12-22 09:30:00,161.3,162.05,161.3,161.42,22166.0,145.3795,146.0555,145.3795,145.4877,22166.0
2021-12-22 09:35:00,161.52,161.57,160.98,161.06,14750.0,145.5778,145.6228,145.0911,145.1632,14750.0
2021-12-22 09:40:00,161.17,161.17,160.51,160.66,56916.0,145.2623,145.2623,144.6675,144.8027,56916.0
2021-12-22 09:45:00,160.72,161.74,160.66,161.52,16387.0,144.8567,145.7761,144.8027,145.5778,16387.0
2021-12-22 09:50:00,161.59,161.98,161.53,161.53,11996.0,145.6409,145.9924,145.5868,145.5868,11996.0
2021-12-22 09:55:00,161.47,161.66,161.26,161.27,5310.0,145.5327,145.704,145.3434,145.3525,5310.0
2021-12-22 10:00:00,161.36,161.63,161.36,161.5,3901.0,145.4336,145.6769,145.4336,145.5598,3901.0
2021-12-22 10:05:00,161.37,161.65,161.33,161.56,5659.0,145.4426,145.695,145.4065,145.6138,5659.0
2021-12-22 10:10:00,161.5,161.5,161.03,161.11,6298.0,145.5598,145.5598,145.1361,145.2083,6298.0
2021-12-22 10:15:00,161.07,161.28,161.02,161.04,4857.0,145.1722,145.3615,145.1271,145.1452,4857.0
2021-12-22 10:20:00,161.08,161.35,161.07,161.34,2737.0,145.1812,145.4246,145.1722,145.4155,2737.0
2021-12-22 10:25:00,161.31,161.32,160.95,160.95,7146.0,145.3885,145.3975,145.064,145.064,7146.0
2021-12-22 10:30:00,160.99,161.12,160.65,160.65,15121.0,145.1001,145.2173,144.7937,144.7937,15121.0
2021-12-22 10:35:00,160.75,161.02,160.75,160.92,8470.0,144.8838,145.1271,144.8838,145.037,8470.0
2021-12-22 10:40:00,160.9,161.21,160.9,161.21,7223.0,145.019,145.2984,145.019,145.2984,7223.0
2021-12-22 10:45:00,161.26,161.56,161.26,161.47,6492.0,145.3434,145.6138,145.3434,145.5327,6492.0
2021-12-22 10:50:00,161.51,161.76,161.5,161.67,14438.0,145.5688,145.7941,145.5598,145.713,14438.0
2021-12-22 10:55:00,161.7,161.8,161.56,161.7,10184.0,145.74,145.8301,145.6138,145.74,10184.0
2021-12-22 11:00:00,161.72,161.77,161.47,161.56,16521.0,145.758,145.8031,145.5327,145.6138,16521.0
2021-12-22 11:05:00,161.59,161.59,161.35,161.44,10153.0,145.6409,145.6409,145.4246,145.5057,10153.0
2021-12-22 11:10:00,161.41,161.51,161.27,161.51,14346.0,145.4786,145.5688,145.3525,145.5688,14346.0
2021-12-22 11:15:00,161.45,161.52,161.38,161.47,4813.0,145.5147,145.5778,145.4516,145.5327,4813.0
2021-12-22 11:20:00,161.48,161.5,161.28,161.34,5566.0,145.5417,145.5598,145.3615,145.4155,5566.0
2021-12-22 11:25:00,161.26,161.32,161.12,161.21,3344.0,145.3434,145.3975,145.2173,145.2984,3344.0
2021-12-22 11:30:00,161.18,161.42,161.18,161.37,6745.0,145.2713,145.4877,145.2713,145.4426,6745.0
2021-12-22 11:35:00,161.3,161.31,161.16,161.17,4263.0,145.3795,145.3885,145.2533,145.2623,4263.0
2021-12-22 11:40:00,161.19,161.3,161.14,161.27,5748.0,145.2804,145.3795,145.2353,145.3525,5748.0
2021-12-22 11:45:00,161.24,161.25,161.17,161.21,6723.0,145.3254,145.3344,145.2623,145.2984,6723.0
2021-12-22 11:50:00,161.24,161.41,161.18,161.3,6091.0,145.3254,145.4786,145.2713,145.3795,6091.0
2021-12-22 11:55:00,161.31,161.44,161.3,161.43,5198.0,145.3885,145.5057,145.3795,145.4967,5198.0
2021-12-22 12:00:00,161.43,161.54,161.43,161.49,14593.0,145.4967,145.5958,145.4967,145.5507,14593.0
2021-12-22 12:05:00,161.49,161.71,161.44,161.7,11500.0,145.5507,145.749,145.5057,145.74,11500.0
2021-12-22 12:10:00,161.76,161.85,161.7,161.75,5792.0,145.7941,145.8752,145.74,145.7851,5792.0
2021-12-22 12:15:00,161.66,161.66,161.6,161.64,6720.0,145.704,145.704,145.6499,145.6859,6720.0
2021-12-22 12:20:00,161.64,161.65,161.6,161.63,6790.0,145.6859,145.695,145.6499,145.6769,6790.0
2021-12-22 12:25:00,161.57,161.84,161.54,161.66,17594.0,145.6228,145.8662,145.5958,145.704,17594.0
2021-12-22 12:30:00,161.65,161.65,161.43,161.62,18725.0,145.695,145.695,145.4967,145.6679,18725.0
2021-12-22 12:35:00,161.56,161.68,161.52,161.57,4488.0,145.6138,145.722,145.5778,145.6228,4488.0
2021-12-22 12:40:00,161.56,161.68,161.56,161.68,3550.0,145.6138,145.722,145.6138,145.722,3550.0
2021-12-22 12:45:00,161.69,161.8,161.67,161.8,6744.0,145.731,145.8301,145.713,145.8301,6744.0
2021-12-22 12:50:00,161.78,161.88,161.77,161.86,14906.0,145.8121,145.9023,145.8031,145.8842,14906.0
2021-12-22 12:55:00,161.83,162.06,161.83,162.06,5134.0,145.8572,146.0645,145.8572,146.0645,5134.0
2021-12-22 13:00:00,162.04,162.05,161.96,161.96,4470.0,146.0465,146.0555,145.9744,145.9744,4470.0
2021-12-22 13:05:00,162.0,162.05,161.87,161.88,2247.0,146.0104,146.0555,145.8932,145.9023,2247.0
2021-12-22 13:10:00,161.81,161.91,161.76,161.89,5773.0,145.8392,145.9293,145.7941,145.9113,5773.0
2021-12-22 13:15:00,161.87,161.9,161.71,161.71,9776.0,145.8932,145.9203,145.749,145.749,9776.0
2021-12-22 13:20:00,161.7,161.73,161.62,161.62,3088.0,145.74,145.7671,145.6679,145.6679,3088.0
2021-12-22 13:25:00,161.67,161.7,161.55,161.63,5453.0,145.713,145.74,145.6048,145.6769,5453.0
2021-12-22 13:30:00,161.64,161.72,161.61,161.63,6676.0,145.6859,145.758,145.6589,145.6769,6676.0
2021-12-22 13:35:00,161.58,161.78,161.53,161.69,9476.0,145.6319,145.8121,145.5868,145.731,9476.0
2021-12-22 13:40:00,161.67,161.7,161.43,161.43,6698.0,145.713,145.74,145.4967,145.4967,6698.0
2021-12-22 13:45:00,161.41,161.45,161.34,161.45,8159.0,145.4786,145.5147,145.4155,145.5147,8159.0
2021-12-22 13:50:00,161.49,161.49,161.36,161.49,4901.0,145.5507,145.5507,145.4336,145.5507,4901.0
2021-12-22 13:55:00,161.49,161.56,161.44,161.44,5498.0,145.5507,145.6138,145.5057,145.5057,5498.0
2021-12-22 14:00:00,161.46,161.51,161.39,161.41,5518.0,145.5237,145.5688,145.4606,145.4786,5518.0
2021-12-22 14:05:00,161.39,161.41,161.29,161.3,6199.0,145.4606,145.4786,145.3705,145.3795,6199.0
2021-12-22 14:10:00,161.26,161.3,161.2,161.29,3243.0,145.3434,145.3795,145.2894,145.3705,3243.0
2021-12-22 14:15:00,161.31,161.38,161.29,161.38,4002.0,145.3885,145.4516,145.3705,145.4516,4002.0
2021-12-22 14:20:00,161.36,161.45,161.3,161.34,5262.0,145.4336,145.5147,145.3795,145.4155,5262.0
2021-12-22 14:25:00,161.3,161.32,161.22,161.25,4181.0,145.3795,145.3975,145.3074,145.3344,4181.0
2021-12-22 14:30:00,161.21,161.29,161.18,161.18,2644.0,145.2984,145.3705,145.2713,145.2713,2644.0
2021-12-22 14:35:00,161.2,161.41,161.19,161.4,7104.0,145.2894,145.4786,145.2804,145.4696,7104.0
2021-12-22 14:40:00,161.39,161.43,161.33,161.33,7322.0,145.4606,145.4967,145.4065,145.4065,7322.0
2021-12-22 14:45:00,161.35,161.37,161.2,161.2,5537.0,145.4246,145.4426,145.2894,145.2894,5537.0
2021-12-22 14:50:00,161.27,161.39,161.23,161.39,7547.0,145.3525,145.4606,145.3164,145.4606,7547.0
2021-12-22 14:55:00,161.39,161.57,161.39,161.57,5624.0,145.4606,145.6228,145.4606,145.6228,5624.0
2021-12-22 15:00:00,161.57,161.68,161.49,161.61,9886.0,145.6228,145.722,145.5507,145.6589,9886.0
2021-12-22 15:05:00,161.58,161.61,161.48,161.56,4750.0,145.6319,145.6589,145.5417,145.6138,4750.0
2021-12-22 15:10:00,161.56,161.67,161.5,161.5,8790.0,145.6138,145.713,145.5598,145.5598,8790.0
2021-12-22 15:15:00,161.5,161.62,161.5,161.56,8773.0,145.5598,145.6679,145.5598,145.6138,8773.0
2021-12-22 15:20:00,161.53,161.66,161.5,161.66,5421.0,145.5868,145.704,145.5598,145.704,5421.0
2021-12-22 15:25:00,161.65,161.87,161.64,161.78,9690.0,145.695,145.8932,145.6859,145.8121,9690.0
2021-12-22 15:30:00,161.75,162.0,161.7,161.98,10962.0,145.7851,146.0104,145.74,145.9924,10962.0
2021-12-22 15:35:00,161.96,162.2,161.95,162.19,12143.0,145.9744,146.1907,145.9653,146.1817,12143.0
2021-12-22 15:40:00,162.15,162.39,162.12,162.38,14455.0,146.1456,146.3619,146.1186,146.3529,14455.0
2021-12-22 15:45:00,162.37,162.43,162.22,162.37,19018.0,146.3439,146.398,146.2087,146.3439,19018.0
2021-12-22 15:50:00,162.39,162.52,162.29,162.3,47261.0,146.3619,146.4791,146.2718,146.2808,47261.0
2021-12-22 15:55:00,162.28,162.35,162.19,162.22,128621.0,146.2628,146.3259,146.1817,146.2087,128621.0
2021-12-23 09:30:00,162.52,162.85,162.17,162.17,36344.0,146.4791,146.7765,146.1636,146.1636,36344.0
2021-12-23 09:35:00,162.27,162.95,162.11,162.63,17977.0,146.2538,146.8666,146.1095,146.5782,17977.0
2021-12-23 09:40:00,162.62,162.77,162.12,162.71,7858.0,146.5692,146.7044,146.1186,146.6503,7858.0
2021-12-23 09:45:00,162.69,162.8,162.13,162.43,13918.0,146.6323,146.7314,146.1276,146.398,13918.0
2021-12-23 09:50:00,162.44,162.52,162.24,162.41,3669.0,146.407,146.4791,146.2267,146.3799,3669.0
2021-12-23 09:55:00,162.26,162.47,162.26,162.43,5405.0,146.2447,146.434,146.2447,146.398,5405.0
2021-12-23 10:00:00,162.43,162.58,162.31,162.36,8413.0,146.398,146.5332,146.2898,146.3349,8413.0
2021-12-23 10:05:00,162.43,162.48,162.19,162.21,8535.0,146.398,146.443,146.1817,146.1997,8535.0
2021-12-23 10:10:00,162.32,162.41,162.09,162.14,6604.0,146.2988,146.3799,146.0915,146.1366,6604.0
2021-12-23 10:15:00,162.21,162.3,162.18,162.24,3989.0,146.1997,146.2808,146.1726,146.2267,3989.0
2021-12-23 10:20:00,162.3,162.33,162.23,162.28,7740.0,146.2808,146.3078,146.2177,146.2628,7740.0
2021-12-23 10:25:00,162.33,162.33,162.05,162.2,3762.0,146.3078,146.3078,146.0555,146.1907,3762.0
2021-12-23 10:30:00,162.15,162.19,161.77,161.87,5320.0,146.1456,146.1817,145.8031,145.8932,5320.0
2021-12-23 10:35:00,161.87,161.87,161.53,161.6,6460.0,145.8932,145.8932,145.5868,145.6499,6460.0
2021-12-23 10:40:00,161.58,161.67,161.41,161.63,5321.0,145.6319,145.713,145.4786,145.6769,5321.0
2021-12-23 10:45:00,161.58,161.86,161.56,161.8,7103.0,145.6319,145.8842,145.6138,145.8301,7103.0
2021-12-23 10:50:00,161.78,161.96,161.72,161.96,14632.0,145.8121,145.9744,145.758,145.9744,14632.0
2021-12-23 10:55:00,161.97,161.99,161.83,161.99,4673.0,145.9834,146.0014,145.8572,146.0014,4673.0
2021-12-23 11:00:00,161.96,161.99,161.75,161.83,4061.0,145.9744,146.0014,145.7851,145.8572,4061.0
2021-12-23 11:05:00,161.82,162.01,161.79,161.97,17489.0,145.8482,146.0194,145.8211,145.9834,17489.0
2021-12-23 11:10:00,161.94,162.06,161.78,161.78,12175.0,145.9563,146.0645,145.8121,145.8121,12175.0
2021-12-23 11:15:00,161.85,161.85,161.63,161.68,4226.0,145.8752,145.8752,145.6769,145.722,4226.0
2021-12-23 11:20:00,161.65,161.74,161.58,161.7,6442.0,145.695,145.7761,145.6319,145.74,6442.0
2021-12-23 11:25:00,161.75,161.82,161.44,161.51,12951.0,145.7851,145.8482,145.5057,145.5688,12951.0
2021-12-23 11:30:00,161.45,161.66,161.4,161.4,10657.0,145.5147,145.704,145.4696,145.4696,10657.0
2021-12-23 11:35:00,161.45,161.57,161.34,161.49,13254.0,145.5147,145.6228,145.4155,145.5507,13254.0
2021-12-23 11:40:00,161.5,161.5,161.23,161.33,7651.0,145.5598,145.5598,145.3164,145.4065,7651.0
2021-12-23 11:45:00,161.36,161.38,161.23,161.32,6925.0,145.4336,145.4516,145.3164,145.3975,6925.0
2021-12-23 11:50:00,161.32,161.34,161.22,161.22,9694.0,145.3975,145.4155,145.3074,145.3074,9694.0
2021-12-23 11:55:00,161.25,161.36,161.16,161.36,7470.0,145.3344,145.4336,145.2533,145.4336,7470.0
2021-12-23 12:00:00,161.35,161.37,161.12,161.14,11983.0,145.4246,145.4426,145.2173,145.2353,11983.0
2021-12-23 12:05:00,161.18,161.18,161.09,161.13,11637.0,145.2713,145.2713,145.1902,145.2263,11637.0
2021-12-23 12:10:00,161.16,161.24,160.95,161.02,29810.0,145.2533,145.3254,145.064,145.1271,29810.0
2021-12-23 12:15:00,161.02,161.05,160.93,160.94,7552.0,145.1271,145.1542,145.046,145.055,7552.0
2021-12-23 12:20:00,160.9,160.9,160.68,160.69,18578.0,145.019,145.019,144.8207,144.8297,18578.0
2021-12-23 12:25:00,160.61,160.85,160.58,160.72,14457.0,144.7576,144.9739,144.7306,144.8567,14457.0
2021-12-23 12:30:00,160.68,160.85,160.67,160.85,4856.0,144.8207,144.9739,144.8117,144.9739,4856.0
2021-12-23 12:35:00,160.84,160.84,160.65,160.65,6866.0,144.9649,144.9649,144.7937,144.7937,6866.0
2021-12-23 12:40:00,160.64,160.71,160.55,160.59,14175.0,144.7846,144.8477,144.7035,144.7396,14175.0
2021-12-23 12:45:00,160.64,160.66,160.59,160.62,4707.0,144.7846,144.8027,144.7396,144.7666,4707.0
2021-12-23 12:50:00,160.63,160.83,160.57,160.76,12288.0,144.7756,144.9559,144.7215,144.8928,12288.0
2021-12-23 12:55:00,160.75,160.78,160.68,160.73,7618.0,144.8838,144.9108,144.8207,144.8658,7618.0
2021-12-23 13:00:00,160.72,160.75,160.54,160.59,4931.0,144.8567,144.8838,144.6945,144.7396,4931.0
2021-12-23 13:05:00,160.61,160.71,160.56,160.57,5087.0,144.7576,144.8477,144.7125,144.7215,5087.0
2021-12-23 13:10:00,160.57,160.59,160.33,160.42,14493.0,144.7215,144.7396,144.5052,144.5864,14493.0
2021-12-23 13:15:00,160.4,160.73,160.37,160.71,40178.0,144.5683,144.8658,144.5413,144.8477,40178.0
2021-12-23 13:20:00,160.7,160.7,160.4,160.49,10472.0,144.8387,144.8387,144.5683,144.6494,10472.0
2021-12-23 13:25:00,160.43,160.46,160.27,160.4,19805.0,144.5954,144.6224,144.4512,144.5683,19805.0
2021-12-23 13:30:00,160.36,160.52,160.28,160.48,13260.0,144.5323,144.6765,144.4602,144.6404,13260.0
2021-12-23 13:35:00,160.49,160.98,160.49,160.94,6471.0,144.6494,145.0911,144.6494,145.055,6471.0
2021-12-23 13:40:00,160.92,161.17,160.92,161.08,12186.0,145.037,145.2623,145.037,145.1812,12186.0
2021-12-23 13:45:00,161.08,161.17,160.97,160.98,18678.0,145.1812,145.2623,145.0821,145.0911,18678.0
2021-12-23 13:50:00,161.0,161.16,161.0,161.11,4767.0,145.1091,145.2533,145.1091,145.2083,4767.0
2021-12-23 13:55:00,161.11,161.11,160.84,160.9,4109.0,145.2083,145.2083,144.9649,145.019,4109.0
2021-12-23 14:00:00,160.92,161.05,160.91,160.99,5596.0,145.037,145.1542,145.028,145.1001,5596.0
2021-12-23 14:05:00,160.96,160.97,160.88,160.97,8833.0,145.0731,145.0821,145.001,145.0821,8833.0
2021-12-23 14:10:00,160.99,161.01,160.9,160.94,5449.0,145.1001,145.1181,145.019,145.055,5449.0
2021-12-23 14:15:00,160.95,161.02,160.91,160.97,4369.0,145.064,145.1271,145.028,145.0821,4369.0
2021-12-23 14:20:00,160.93,161.07,160.93,161.03,4039.0,145.046,145.1722,145.046,145.1361,4039.0
2021-12-23 14:25:00,161.03,161.08,160.96,161.02,10402.0,145.1361,145.1812,145.0731,145.1271,10402.0
2021-12-23 14:30:00,161.02,161.16,160.99,161.14,4896.0,145.1271,145.2533,145.1001,145.2353,4896.0
2021-12-23 14:35:00,161.16,161.32,161.11,161.29,4591.0,145.2533,145.3975,145.2083,145.3705,4591.0
2021-12-23 14:40:00,161.34,161.54,161.34,161.51,11488.0,145.4155,145.5958,145.4155,145.5688,11488.0
2021-12-23 14:45:00,161.49,161.55,161.43,161.46,2982.0,145.5507,145.6048,145.4967,145.5237,2982.0
2021-12-23 14:50:00,161.49,161.63,161.48,161.62,5542.0,145.5507,145.6769,145.5417,145.6679,5542.0
2021-12-23 14:55:00,161.64,161.66,161.56,161.6,8069.0,145.6859,145.704,145.6138,145.6499,8069.0
2021-12-23 15:00:00,161.6,161.6,161.41,161.5,12258.0,145.6499,145.6499,145.4786,145.5598,12258.0
2021-12-23 15:05:00,161.46,161.56,161.44,161.52,13218.0,145.5237,145.6138,145.5057,145.5778,13218.0
2021-12-23 15:10:00,161.49,161.6,161.43,161.59,12820.0,145.5507,145.6499,145.4967,145.6409,12820.0
2021-12-23 15:15:00,161.62,161.69,161.51,161.62,8407.0,145.6679,145.731,145.5688,145.6679,8407.0
2021-12-23 15:20:00,161.61,161.63,161.53,161.53,6419.0,145.6589,145.6769,145.5868,145.5868,6419.0
2021-12-23 15:25:00,161.53,161.57,161.42,161.5,12728.0,145.5868,145.6228,145.4877,145.5598,12728.0
2021-12-23 15:30:00,161.5,161.54,161.35,161.35,15980.0,145.5598,145.5958,145.4246,145.4246,15980.0
2021-12-23 15:35:00,161.29,161.61,161.29,161.51,14918.0,145.3705,145.6589,145.3705,145.5688,14918.0
2021-12-23 15:40:00,161.53,161.62,161.39,161.57,21534.0,145.5868,145.6679,145.4606,145.6228,21534.0
2021-12-23 15:45:00,161.56,161.87,161.55,161.75,17072.0,145.6138,145.8932,145.6048,145.7851,17072.0
2021-12-23 15:50:00,161.78,162.0,161.74,161.78,25911.0,145.8121,146.0104,145.7761,145.8121,25911.0
2021-12-23 15:55:00,161.79,161.83,161.59,161.73,106570.0,145.8211,145.8572,145.6409,145.7671,106570.0
2021-12-27 09:30:00,162.61,163.37,162.61,162.99,21876.0,146.5602,147.2452,146.5602,146.9027,21876.0
2021-12-27 09:35:00,163.03,163.56,162.97,163.11,5644.0,146.9387,147.4164,146.8847,147.0108,5644.0
2021-12-27 09:40:00,163.11,163.27,162.77,162.83,7033.0,147.0108,147.1551,146.7044,146.7585,7033.0
2021-12-27 09:45:00,162.89,163.2,162.82,163.18,5337.0,146.8126,147.092,146.7495,147.0739,5337.0
2021-12-27 09:50:00,163.24,163.75,163.24,163.74,11671.0,147.128,147.5877,147.128,147.5787,11671.0
2021-12-27 09:55:00,163.74,164.1,163.62,163.85,11979.0,147.5787,147.9031,147.4705,147.6778,11979.0
2021-12-27 10:00:00,163.84,164.31,163.84,164.06,5602.0,147.6688,148.0924,147.6688,147.8671,5602.0
2021-12-27 10:05:00,164.21,164.32,163.91,164.13,2829.0,148.0023,148.1014,147.7319,147.9302,2829.0
2021-12-27 10:10:00,164.11,164.21,163.94,163.94,4197.0,147.9121,148.0023,147.7589,147.7589,4197.0
2021-12-27 10:15:00,164.07,164.21,164.04,164.06,4450.0,147.8761,148.0023,147.8491,147.8671,4450.0
2021-12-27 10:20:00,164.13,164.2,163.94,163.94,4485.0,147.9302,147.9933,147.7589,147.7589,4485.0
2021-12-27 10:25:00,164.0,164.28,163.94,164.22,4488.0,147.813,148.0654,147.7589,148.0113,4488.0
2021-12-27 10:30:00,164.24,164.32,164.0,164.09,4934.0,148.0293,148.1014,147.813,147.8941,4934.0
2021-12-27 10:35:00,164.13,164.32,164.08,164.27,4295.0,147.9302,148.1014,147.8851,148.0564,4295.0
2021-12-27 10:40:00,164.25,164.31,163.92,163.94,12383.0,148.0383,148.0924,147.7409,147.7589,12383.0
2021-12-27 10:45:00,163.96,164.03,163.57,163.66,6682.0,147.777,147.84,147.4254,147.5066,6682.0
2021-12-27 10:50:00,163.7,163.71,163.48,163.64,6627.0,147.5426,147.5516,147.3443,147.4885,6627.0
2021-12-27 10:55:00,163.62,163.8,163.61,163.77,5985.0,147.4705,147.6327,147.4615,147.6057,5985.0
2021-12-27 11:00:00,163.87,164.01,163.82,163.87,6576.0,147.6958,147.822,147.6508,147.6958,6576.0
2021-12-27 11:05:00,163.86,163.92,163.8,163.84,4355.0,147.6868,147.7409,147.6327,147.6688,4355.0
2021-12-27 11:10:00,163.86,163.97,163.86,163.93,2629.0,147.6868,147.786,147.6868,147.7499,2629.0
2021-12-27 11:15:00,163.94,163.97,163.7,163.71,5397.0,147.7589,147.786,147.5426,147.5516,5397.0
2021-12-27 11:20:00,163.77,163.79,163.66,163.76,7015.0,147.6057,147.6237,147.5066,147.5967,7015.0
2021-12-27 11:25:00,163.79,163.99,163.79,163.97,5065.0,147.6237,147.804,147.6237,147.786,5065.0
2021-12-27 11:30:00,163.92,164.2,163.87,164.13,20448.0,147.7409,147.9933,147.6958,147.9302,20448.0
2021-12-27 11:35:00,164.12,164.12,163.87,163.92,3811.0,147.9212,147.9212,147.6958,147.7409,3811.0
2021-12-27 11:40:00,163.98,164.01,163.89,163.99,5666.0,147.795,147.822,147.7139,147.804,5666.0
2021-12-27 11:45:00,163.99,164.03,163.93,163.99,10082.0,147.804,147.84,147.7499,147.804,10082.0
2021-12-27 11:50:00,164.01,164.06,163.99,164.03,3188.0,147.822,147.8671,147.804,147.84,3188.0
2021-12-27 11:55:00,164.02,164.21,163.93,164.16,4746.0,147.831,148.0023,147.7499,147.9572,4746.0
2021-12-27 12:00:00,164.12,164.18,164.03,164.04,5117.0,147.9212,147.9752,147.84,147.8491,5117.0
2021-12-27 12:05:00,164.18,164.26,164.14,164.19,1819.0,147.9752,148.0473,147.9392,147.9843,1819.0
2021-12-27 12:10:00,164.25,164.37,164.22,164.23,4018.0,148.0383,148.1465,148.0113,148.0203,4018.0
2021-12-27 12:15:00,164.22,164.3,164.16,164.29,4358.0,148.0113,148.0834,147.9572,148.0744,4358.0
2021-12-27 12:20:00,164.32,164.38,164.28,164.28,3641.0,148.1014,148.1555,148.0654,148.0654,3641.0
2021-12-27 12:25:00,164.32,164.32,164.21,164.28,3423.0,148.1014,148.1014,148.0023,148.0654,3423.0
2021-12-27 12:30:00,164.29,164.31,164.07,164.11,5484.0,148.0744,148.0924,147.8761,147.9121,5484.0
2021-12-27 12:35:00,164.14,164.14,164.04,164.04,2016.0,147.9392,147.9392,147.8491,147.8491,2016.0
2021-12-27 12:40:00,164.11,164.24,164.11,164.24,4561.0,147.9121,148.0293,147.9121,148.0293,4561.0
2021-12-27 12:45:00,164.23,164.27,164.19,164.27,2626.0,148.0203,148.0564,147.9843,148.0564,2626.0
2021-12-27 12:50:00,164.25,164.3,164.16,164.16,5713.0,148.0383,148.0834,147.9572,147.9572,5713.0
2021-12-27 12:55:00,164.21,164.22,164.13,164.16,2507.0,148.0023,148.0113,147.9302,147.9572,2507.0
2021-12-27 13:00:00,164.15,164.2,164.08,164.09,3044.0,147.9482,147.9933,147.8851,147.8941,3044.0
2021-12-27 13:05:00,164.1,164.28,164.08,164.16,9578.0,147.9031,148.0654,147.8851,147.9572,9578.0
2021-12-27 13:10:00,164.19,164.24,164.1,164.18,4597.0,147.9843,148.0293,147.9031,147.9752,4597.0
2021-12-27 13:15:00,164.21,164.25,164.15,164.2,1724.0,148.0023,148.0383,147.9482,147.9933,1724.0
2021-12-27 13:20:00,164.17,164.33,164.16,164.32,6531.0,147.9662,148.1104,147.9572,148.1014,6531.0
2021-12-27 13:25:00,164.3,164.46,164.3,164.46,3345.0,148.0834,148.2276,148.0834,148.2276,3345.0
2021-12-27 13:30:00,164.43,164.5,164.35,164.41,4375.0,148.2006,148.2637,148.1285,148.1825,4375.0
2021-12-27 13:35:00,164.44,164.48,164.41,164.41,1962.0,148.2096,148.2456,148.1825,148.1825,1962.0
2021-12-27 13:40:00,164.42,164.5,164.42,164.49,5408.0,148.1915,148.2637,148.1915,148.2546,5408.0
2021-12-27 13:45:00,164.46,164.62,164.46,164.6,20972.0,148.2276,148.3718,148.2276,148.3538,20972.0
2021-12-27 13:50:00,164.6,164.72,164.54,164.54,4336.0,148.3538,148.4619,148.2997,148.2997,4336.0
2021-12-27 13:55:00,164.58,164.64,164.55,164.59,2186.0,148.3358,148.3898,148.3087,148.3448,2186.0
2021-12-27 14:00:00,164.56,164.61,164.5,164.56,4110.0,148.3177,148.3628,148.2637,148.3177,4110.0
2021-12-27 14:05:00,164.6,164.7,164.55,164.67,6977.0,148.3538,148.4439,148.3087,148.4169,6977.0
2021-12-27 14:10:00,164.69,164.71,164.47,164.47,2956.0,148.4349,148.4529,148.2366,148.2366,2956.0
2021-12-27 14:15:00,164.5,164.6,164.46,164.6,7148.0,148.2637,148.3538,148.2276,148.3538,7148.0
2021-12-27 14:20:00,164.65,164.68,164.57,164.6,2963.0,148.3988,148.4259,148.3267,148.3538,2963.0
2021-12-27 14:25:00,164.6,164.86,164.6,164.84,4354.0,148.3538,148.5881,148.3538,148.5701,4354.0
2021-12-27 14:30:00,164.77,164.83,164.72,164.81,5328.0,148.507,148.5611,148.4619,148.5431,5328.0
2021-12-27 14:35:00,164.84,164.95,164.81,164.88,10751.0,148.5701,148.6692,148.5431,148.6061,10751.0
2021-12-27 14:40:00,164.91,165.0,164.81,164.81,5424.0,148.6332,148.7143,148.5431,148.5431,5424.0
2021-12-27 14:45:00,164.82,164.92,164.79,164.79,3734.0,148.5521,148.6422,148.525,148.525,3734.0
2021-12-27 14:50:00,164.79,164.86,164.62,164.72,5652.0,148.525,148.5881,148.3718,148.4619,5652.0
2021-12-27 14:55:00,164.67,164.83,164.67,164.72,3399.0,148.4169,148.5611,148.4169,148.4619,3399.0
2021-12-27 15:00:00,164.72,164.74,164.6,164.69,5995.0,148.4619,148.48,148.3538,148.4349,5995.0
2021-12-27 15:05:00,164.69,164.69,164.59,164.68,3258.0,148.4349,148.4349,148.3448,148.4259,3258.0
2021-12-27 15:10:00,164.64,164.73,164.62,164.7,9200.0,148.3898,148.471,148.3718,148.4439,9200.0
2021-12-27 15:15:00,164.7,164.88,164.59,164.88,6652.0,148.4439,148.6061,148.3448,148.6061,6652.0
2021-12-27 15:20:00,164.84,165.03,164.82,164.96,9363.0,148.5701,148.7413,148.5521,148.6783,9363.0
2021-12-27 15:25:00,164.96,165.17,164.95,165.17,11978.0,148.6783,148.8675,148.6692,148.8675,11978.0
2021-12-27 15:30:00,165.17,165.58,165.17,165.52,11368.0,148.8675,149.2371,148.8675,149.183,11368.0
2021-12-27 15:35:00,165.48,165.62,165.37,165.53,21021.0,149.1469,149.2731,149.0478,149.192,21021.0
2021-12-27 15:40:00,165.51,165.6,165.35,165.4,21370.0,149.174,149.2551,149.0298,149.0748,21370.0
2021-12-27 15:45:00,165.4,165.79,165.4,165.75,18519.0,149.0748,149.4263,149.0748,149.3903,18519.0
2021-12-27 15:50:00,165.77,165.87,165.66,165.75,29841.0,149.4083,149.4984,149.3092,149.3903,29841.0
2021-12-27 15:55:00,165.76,165.96,165.59,165.9,108328.0,149.3993,149.5795,149.2461,149.5255,108328.0
2021-12-28 09:30:00,165.96,165.96,164.75,164.75,41208.0,149.5795,149.5795,148.489,148.489,41208.0
2021-12-28 09:35:00,164.77,165.13,164.02,164.87,33019.0,148.507,148.8315,147.831,148.5971,33019.0
2021-12-28 09:40:00,164.95,165.03,164.42,164.83,15157.0,148.6692,148.7413,148.1915,148.5611,15157.0
2021-12-28 09:45:00,164.82,165.08,164.56,165.08,7622.0,148.5521,148.7864,148.3177,148.7864,7622.0
2021-12-28 09:50:00,165.07,165.31,164.97,165.01,13814.0,148.7774,148.9937,148.6873,148.7233,13814.0
2021-12-28 09:55:00,165.01,165.36,164.88,165.27,14147.0,148.7233,149.0388,148.6061,148.9577,14147.0
2021-12-28 10:00:00,165.33,165.41,165.14,165.15,15871.0,149.0117,149.0838,148.8405,148.8495,15871.0
2021-12-28 10:05:00,165.18,165.26,164.83,164.88,14288.0,148.8765,148.9486,148.5611,148.6061,14288.0
2021-12-28 10:10:00,164.77,165.11,164.64,165.11,5384.0,148.507,148.8134,148.3898,148.8134,5384.0
2021-12-28 10:15:00,165.08,165.2,164.87,164.87,7064.0,148.7864,148.8946,148.5971,148.5971,7064.0
2021-12-28 10:20:00,164.89,165.12,164.84,165.11,7532.0,148.6152,148.8225,148.5701,148.8134,7532.0
2021-12-28 10:25:00,165.1,165.13,164.95,165.02,12497.0,148.8044,148.8315,148.6692,148.7323,12497.0
2021-12-28 10:30:00,165.01,165.06,164.91,164.97,2338.0,148.7233,148.7684,148.6332,148.6873,2338.0
2021-12-28 10:35:00,165.05,165.2,164.99,165.1,3886.0,148.7594,148.8946,148.7053,148.8044,3886.0
2021-12-28 10:40:00,165.11,165.15,165.02,165.15,4594.0,148.8134,148.8495,148.7323,148.8495,4594.0
2021-12-28 10:45:00,165.05,165.39,165.05,165.38,5164.0,148.7594,149.0658,148.7594,149.0568,5164.0
2021-12-28 10:50:00,165.3,165.47,165.29,165.37,4393.0,148.9847,149.1379,148.9757,149.0478,4393.0
2021-12-28 10:55:00,165.41,165.44,165.11,165.26,3985.0,149.0838,149.1109,148.8134,148.9486,3985.0
2021-12-28 11:00:00,165.24,165.34,165.15,165.31,5307.0,148.9306,149.0207,148.8495,148.9937,5307.0
2021-12-28 11:05:00,165.28,165.39,165.25,165.31,7336.0,148.9667,149.0658,148.9396,148.9937,7336.0
2021-12-28 11:10:00,165.32,165.34,165.25,165.34,9308.0,149.0027,149.0207,148.9396,149.0207,9308.0
2021-12-28 11:15:00,165.31,165.41,165.21,165.37,4910.0,148.9937,149.0838,148.9036,149.0478,4910.0
2021-12-28 11:20:00,165.36,165.49,165.35,165.49,30496.0,149.0388,149.1559,149.0298,149.1559,30496.0
2021-12-28 11:25:00,165.5,165.62,165.44,165.57,20898.0,149.165,149.2731,149.1109,149.228,20898.0
2021-12-28 11:30:00,165.58,165.58,165.31,165.46,28778.0,149.2371,149.2371,148.9937,149.1289,28778.0
2021-12-28 11:35:00,165.47,165.51,165.38,165.4,1686.0,149.1379,149.174,149.0568,149.0748,1686.0
2021-12-28 11:40:00,165.41,165.44,165.34,165.4,3093.0,149.0838,149.1109,149.0207,149.0748,3093.0
2021-12-28 11:45:00,165.41,165.52,165.21,165.47,4241.0,149.0838,149.183,148.9036,149.1379,4241.0
2021-12-28 11:50:00,165.46,165.59,165.41,165.49,3853.0,149.1289,149.2461,149.0838,149.1559,3853.0
2021-12-28 11:55:00,165.57,165.73,165.48,165.64,19630.0,149.228,149.3723,149.1469,149.2911,19630.0
2021-12-28 12:00:00,165.61,165.69,165.55,165.61,2964.0,149.2641,149.3362,149.21,149.2641,2964.0
2021-12-28 12:05:00,165.57,165.78,165.54,165.68,4515.0,149.228,149.4173,149.201,149.3272,4515.0
2021-12-28 12:10:00,165.73,165.73,165.53,165.54,2884.0,149.3723,149.3723,149.192,149.201,2884.0
2021-12-28 12:15:00,165.55,165.6,165.44,165.55,2881.0,149.21,149.2551,149.1109,149.21,2881.0
2021-12-28 12:20:00,165.55,165.6,165.41,165.49,4948.0,149.21,149.2551,149.0838,149.1559,4948.0
2021-12-28 12:25:00,165.41,165.43,165.17,165.25,8031.0,149.0838,149.1019,148.8675,148.9396,8031.0
2021-12-28 12:30:00,165.23,165.35,164.99,165.0,4702.0,148.9216,149.0298,148.7053,148.7143,4702.0
2021-12-28 12:35:00,165.05,165.28,165.05,165.25,2061.0,148.7594,148.9667,148.7594,148.9396,2061.0
2021-12-28 12:40:00,165.19,165.19,165.12,165.12,3449.0,148.8855,148.8855,148.8225,148.8225,3449.0
2021-12-28 12:45:00,165.11,165.25,165.11,165.25,7275.0,148.8134,148.9396,148.8134,148.9396,7275.0
2021-12-28 12:50:00,165.15,165.22,165.14,165.22,1832.0,148.8495,148.9126,148.8405,148.9126,1832.0
2021-12-28 12:55:00,165.14,165.15,165.03,165.08,2301.0,148.8405,148.8495,148.7413,148.7864,2301.0
2021-12-28 13:00:00,165.1,165.18,165.0,165.18,5778.0,148.8044,148.8765,148.7143,148.8765,5778.0
2021-12-28 13:05:00,165.24,165.24,165.15,165.23,1033.0,148.9306,148.9306,148.8495,148.9216,1033.0
2021-12-28 13:10:00,165.2,165.27,165.09,165.09,2951.0,148.8946,148.9577,148.7954,148.7954,2951.0
2021-12-28 13:15:00,165.17,165.23,165.17,165.21,4649.0,148.8675,148.9216,148.8675,148.9036,4649.0
2021-12-28 13:20:00,165.18,165.27,165.11,165.27,2927.0,148.8765,148.9577,148.8134,148.9577,2927.0
2021-12-28 13:25:00,165.28,165.38,165.25,165.28,4941.0,148.9667,149.0568,148.9396,148.9667,4941.0
2021-12-28 13:30:00,165.16,165.23,165.13,165.13,2142.0,148.8585,148.9216,148.8315,148.8315,2142.0
2021-12-28 13:35:00,165.14,165.17,165.01,165.07,1729.0,148.8405,148.8675,148.7233,148.7774,1729.0
2021-12-28 13:40:00,165.09,165.22,165.08,165.14,5167.0,148.7954,148.9126,148.7864,148.8405,5167.0
2021-12-28 13:45:00,165.11,165.28,165.09,165.27,4063.0,148.8134,148.9667,148.7954,148.9577,4063.0
2021-12-28 13:50:00,165.23,165.42,165.23,165.42,5012.0,148.9216,149.0928,148.9216,149.0928,5012.0
2021-12-28 13:55:00,165.4,165.57,165.4,165.52,5663.0,149.0748,149.228,149.0748,149.183,5663.0
2021-12-28 14:00:00,165.57,165.57,165.35,165.35,5870.0,149.228,149.228,149.0298,149.0298,5870.0
2021-12-28 14:05:00,165.37,165.45,165.34,165.36,1985.0,149.0478,149.1199,149.0207,149.0388,1985.0
2021-12-28 14:10:00,165.32,165.32,165.22,165.24,1754.0,149.0027,149.0027,148.9126,148.9306,1754.0
2021-12-28 14:15:00,165.22,165.35,165.22,165.35,3879.0,148.9126,149.0298,148.9126,149.0298,3879.0
2021-12-28 14:20:00,165.37,165.4,165.29,165.4,2016.0,149.0478,149.0748,148.9757,149.0748,2016.0
2021-12-28 14:25:00,165.37,165.38,165.26,165.31,1825.0,149.0478,149.0568,148.9486,148.9937,1825.0
2021-12-28 14:30:00,165.33,165.34,165.26,165.28,4555.0,149.0117,149.0207,148.9486,148.9667,4555.0
2021-12-28 14:35:00,165.26,165.26,165.18,165.23,3957.0,148.9486,148.9486,148.8765,148.9216,3957.0
2021-12-28 14:40:00,165.27,165.29,165.21,165.21,4398.0,148.9577,148.9757,148.9036,148.9036,4398.0
2021-12-28 14:45:00,165.22,165.36,165.17,165.36,4729.0,148.9126,149.0388,148.8675,149.0388,4729.0
2021-12-28 14:50:00,165.32,165.53,165.25,165.42,14496.0,149.0027,149.192,148.9396,149.0928,14496.0
2021-12-28 14:55:00,165.42,165.56,165.38,165.56,2983.0,149.0928,149.219,149.0568,149.219,2983.0
2021-12-28 15:00:00,165.59,165.83,165.51,165.77,7801.0,149.2461,149.4624,149.174,149.4083,7801.0
2021-12-28 15:05:00,165.76,165.81,165.64,165.64,10877.0,149.3993,149.4444,149.2911,149.2911,10877.0
2021-12-28 15:10:00,165.64,165.76,165.56,165.72,3131.0,149.2911,149.3993,149.219,149.3632,3131.0
2021-12-28 15:15:00,165.74,165.81,165.59,165.66,4026.0,149.3813,149.4444,149.2461,149.3092,4026.0
2021-12-28 15:20:00,165.65,165.85,165.61,165.84,3206.0,149.3001,149.4804,149.2641,149.4714,3206.0
2021-12-28 15:25:00,165.81,165.85,165.7,165.76,7106.0,149.4444,149.4804,149.3452,149.3993,7106.0
2021-12-28 15:30:00,165.79,165.81,165.5,165.62,13043.0,149.4263,149.4444,149.165,149.2731,13043.0
2021-12-28 15:35:00,165.64,165.64,165.32,165.34,7787.0,149.2911,149.2911,149.0027,149.0207,7787.0
2021-12-28 15:40:00,165.36,165.58,165.31,165.39,9088.0,149.0388,149.2371,148.9937,149.0658,9088.0
2021-12-28 15:45:00,165.39,165.7,165.39,165.69,13250.0,149.0658,149.3452,149.0658,149.3362,13250.0
2021-12-28 15:50:00,165.67,165.67,165.23,165.39,22447.0,149.3182,149.3182,148.9216,149.0658,22447.0
2021-12-28 15:55:00,165.41,165.93,165.4,165.81,110378.0,149.0838,149.5525,149.0748,149.4444,110378.0
2021-12-29 09:30:00,165.96,166.49,165.56,166.3,27279.0,149.5795,150.0572,149.219,149.886,27279.0
2021-12-29 09:35:00,166.04,166.75,165.96,166.35,17578.0,149.6517,150.2916,149.5795,149.9311,17578.0
2021-12-29 09:40:00,166.31,166.32,165.89,166.14,6782.0,149.895,149.904,149.5165,149.7418,6782.0
2021-12-29 09:45:00,166.14,166.47,165.94,166.0,30743.0,149.7418,150.0392,149.5615,149.6156,30743.0
2021-12-29 09:50:00,166.09,166.24,166.03,166.11,15062.0,149.6967,149.8319,149.6426,149.7147,15062.0
2021-12-29 09:55:00,166.12,166.67,166.12,166.67,9301.0,149.7238,150.2195,149.7238,150.2195,9301.0
2021-12-29 10:00:00,166.58,166.78,166.58,166.7,5919.0,150.1384,150.3186,150.1384,150.2465,5919.0
2021-12-29 10:05:00,166.7,167.1,166.69,166.93,18291.0,150.2465,150.607,150.2375,150.4538,18291.0
2021-12-29 10:10:00,166.95,166.97,166.6,166.81,11833.0,150.4718,150.4899,150.1564,150.3457,11833.0
2021-12-29 10:15:00,166.84,166.84,166.64,166.72,13916.0,150.3727,150.3727,150.1924,150.2645,13916.0
2021-12-29 10:20:00,166.71,166.85,166.45,166.46,5381.0,150.2555,150.3817,150.0212,150.0302,5381.0
2021-12-29 10:25:00,166.51,166.62,166.43,166.43,2103.0,150.0753,150.1744,150.0032,150.0032,2103.0
2021-12-29 10:30:00,166.35,166.41,166.26,166.33,2734.0,149.9311,149.9851,149.8499,149.913,2734.0
2021-12-29 10:35:00,166.33,166.38,166.28,166.36,3361.0,149.913,149.9581,149.868,149.9401,3361.0
2021-12-29 10:40:00,166.38,166.47,166.27,166.33,2042.0,149.9581,150.0392,149.859,149.913,2042.0
2021-12-29 10:45:00,166.29,166.32,166.1,166.21,2982.0,149.877,149.904,149.7057,149.8049,2982.0
2021-12-29 10:50:00,166.32,166.45,166.19,166.45,4904.0,149.904,150.0212,149.7868,150.0212,4904.0
2021-12-29 10:55:00,166.47,166.5,166.34,166.5,2100.0,150.0392,150.0663,149.922,150.0663,2100.0
2021-12-29 11:00:00,166.39,166.49,166.29,166.37,6400.0,149.9671,150.0572,149.877,149.9491,6400.0
2021-12-29 11:05:00,166.39,166.54,166.34,166.34,9328.0,149.9671,150.1023,149.922,149.922,9328.0
2021-12-29 11:10:00,166.36,166.42,166.27,166.4,8501.0,149.9401,149.9941,149.859,149.9761,8501.0
2021-12-29 11:15:00,166.43,166.62,166.4,166.45,6128.0,150.0032,150.1744,149.9761,150.0212,6128.0
2021-12-29 11:20:00,166.47,166.58,166.17,166.17,9902.0,150.0392,150.1384,149.7688,149.7688,9902.0
2021-12-29 11:25:00,166.17,166.5,166.15,166.5,11780.0,149.7688,150.0663,149.7508,150.0663,11780.0
2021-12-29 11:30:00,166.44,166.7,166.41,166.63,2085.0,150.0122,150.2465,149.9851,150.1834,2085.0
2021-12-29 11:35:00,166.67,166.7,166.55,166.56,3453.0,150.2195,150.2465,150.1113,150.1203,3453.0
2021-12-29 11:40:00,166.62,166.79,166.54,166.63,6522.0,150.1744,150.3276,150.1023,150.1834,6522.0
2021-12-29 11:45:00,166.62,166.82,166.62,166.81,5044.0,150.1744,150.3547,150.1744,150.3457,5044.0
2021-12-29 11:50:00,166.83,166.9,166.81,166.84,4788.0,150.3637,150.4268,150.3457,150.3727,4788.0
2021-12-29 11:55:00,166.84,166.88,166.7,166.72,4709.0,150.3727,150.4087,150.2465,150.2645,4709.0
2021-12-29 12:00:00,166.69,166.71,166.6,166.64,4206.0,150.2375,150.2555,150.1564,150.1924,4206.0
2021-12-29 12:05:00,166.61,166.76,166.56,166.63,4485.0,150.1654,150.3006,150.1203,150.1834,4485.0
2021-12-29 12:10:00,166.52,166.72,166.52,166.62,5134.0,150.0843,150.2645,150.0843,150.1744,5134.0
2021-12-29 12:15:00,166.59,166.79,166.53,166.79,8950.0,150.1474,150.3276,150.0933,150.3276,8950.0
2021-12-29 12:20:00,166.81,166.91,166.77,166.87,4439.0,150.3457,150.4358,150.3096,150.3997,4439.0
2021-12-29 12:25:00,166.82,166.83,166.61,166.7,2432.0,150.3547,150.3637,150.1654,150.2465,2432.0
2021-12-29 12:30:00,166.75,166.86,166.74,166.86,2864.0,150.2916,150.3907,150.2826,150.3907,2864.0
2021-12-29 12:35:00,166.87,166.97,166.79,166.88,3625.0,150.3997,150.4899,150.3276,150.4087,3625.0
2021-12-29 12:40:00,166.9,166.9,166.81,166.84,1785.0,150.4268,150.4268,150.3457,150.3727,1785.0
2021-12-29 12:45:00,166.86,166.93,166.79,166.87,11758.0,150.3907,150.4538,150.3276,150.3997,11758.0
2021-12-29 12:50:00,166.87,166.95,166.87,166.91,2224.0,150.3997,150.4718,150.3997,150.4358,2224.0
2021-12-29 12:55:00,166.9,166.94,166.85,166.85,2352.0,150.4268,150.4628,150.3817,150.3817,2352.0
2021-12-29 13:00:00,166.91,167.05,166.91,167.03,5757.0,150.4358,150.562,150.4358,150.5439,5757.0
2021-12-29 13:05:00,167.13,167.13,166.99,166.99,1960.0,150.6341,150.6341,150.5079,150.5079,1960.0
2021-12-29 13:10:00,166.99,167.05,166.95,167.03,4319.0,150.5079,150.562,150.4718,150.5439,4319.0
2021-12-29 13:15:00,167.03,167.05,166.97,167.01,1496.0,150.5439,150.562,150.4899,150.5259,1496.0
2021-12-29 13:20:00,166.97,167.07,166.94,167.0,4105.0,150.4899,150.58,150.4628,150.5169,4105.0
2021-12-29 13:25:00,166.99,167.06,166.95,167.01,3948.0,150.5079,150.571,150.4718,150.5259,3948.0
2021-12-29 13:30:00,167.05,167.06,166.95,166.95,20004.0,150.562,150.571,150.4718,150.4718,20004.0
2021-12-29 13:35:00,167.01,167.02,166.92,167.0,6840.0,150.5259,150.5349,150.4448,150.5169,6840.0
2021-12-29 13:40:00,167.06,167.32,167.06,167.16,18947.0,150.571,150.8053,150.571,150.6611,18947.0
2021-12-29 13:45:00,167.25,167.45,167.17,167.34,3242.0,150.7422,150.9225,150.6701,150.8233,3242.0
2021-12-29 13:50:00,167.37,167.39,167.32,167.32,4171.0,150.8504,150.8684,150.8053,150.8053,4171.0
2021-12-29 13:55:00,167.37,167.61,167.32,167.61,9007.0,150.8504,151.0667,150.8053,151.0667,9007.0
2021-12-29 14:00:00,167.5,167.51,167.4,167.5,4908.0,150.9675,150.9766,150.8774,150.9675,4908.0
2021-12-29 14:05:00,167.49,167.51,167.4,167.42,2747.0,150.9585,150.9766,150.8774,150.8954,2747.0
2021-12-29 14:10:00,167.44,167.48,167.37,167.41,5115.0,150.9135,150.9495,150.8504,150.8864,5115.0
2021-12-29 14:15:00,167.37,167.52,167.36,167.47,7356.0,150.8504,150.9856,150.8414,150.9405,7356.0
2021-12-29 14:20:00,167.48,167.54,167.46,167.49,4704.0,150.9495,151.0036,150.9315,150.9585,4704.0
2021-12-29 14:25:00,167.47,167.48,167.34,167.36,9048.0,150.9405,150.9495,150.8233,150.8414,9048.0
2021-12-29 14:30:00,167.41,167.53,167.4,167.5,4297.0,150.8864,150.9946,150.8774,150.9675,4297.0
2021-12-29 14:35:00,167.49,167.66,167.47,167.66,6518.0,150.9585,151.1118,150.9405,151.1118,6518.0
2021-12-29 14:40:00,167.63,167.64,167.52,167.53,7148.0,151.0847,151.0937,150.9856,150.9946,7148.0
2021-12-29 14:45:00,167.6,167.69,167.58,167.66,8665.0,151.0577,151.1388,151.0397,151.1118,8665.0
2021-12-29 14:50:00,167.64,167.64,167.54,167.55,7564.0,151.0937,151.0937,151.0036,151.0126,7564.0
2021-12-29 14:55:00,167.55,167.66,167.55,167.63,10451.0,151.0126,151.1118,151.0126,151.0847,10451.0
2021-12-29 15:00:00,167.6,167.61,167.47,167.61,8122.0,151.0577,151.0667,150.9405,151.0667,8122.0
2021-12-29 15:05:00,167.59,167.68,167.5,167.57,12774.0,151.0487,151.1298,150.9675,151.0306,12774.0
2021-12-29 15:10:00,167.56,167.64,167.5,167.54,6896.0,151.0216,151.0937,150.9675,151.0036,6896.0
2021-12-29 15:15:00,167.54,167.71,167.48,167.69,5361.0,151.0036,151.1568,150.9495,151.1388,5361.0
2021-12-29 15:20:00,167.7,167.9,167.68,167.88,6440.0,151.1478,151.3281,151.1298,151.31,6440.0
2021-12-29 15:25:00,167.96,168.11,167.91,168.03,6451.0,151.3821,151.5173,151.3371,151.4452,6451.0
2021-12-29 15:30:00,167.99,168.27,167.99,168.2,13643.0,151.4092,151.6615,151.4092,151.5985,13643.0
2021-12-29 15:35:00,168.19,168.3,168.07,168.11,11789.0,151.5894,151.6886,151.4813,151.5173,11789.0
2021-12-29 15:40:00,168.14,168.31,168.14,168.19,14703.0,151.5444,151.6976,151.5444,151.5894,14703.0
2021-12-29 15:45:00,168.19,168.5,168.19,168.47,15736.0,151.5894,151.8688,151.5894,151.8418,15736.0
2021-12-29 15:50:00,168.56,168.56,168.11,168.11,18762.0,151.9229,151.9229,151.5173,151.5173,18762.0
2021-12-29 15:55:00,168.12,168.12,167.63,167.69,91464.0,151.5264,151.5264,151.0847,151.1388,91464.0
2021-12-30 09:30:00,167.59,168.04,167.3,167.3,18650.0,151.0487,151.4543,150.7873,150.7873,18650.0
2021-12-30 09:35:00,167.18,167.5,166.99,167.2,7837.0,150.6791,150.9675,150.5079,150.6972,7837.0
2021-12-30 09:40:00,167.35,167.58,167.21,167.46,5954.0,150.8324,151.0397,150.7062,150.9315,5954.0
2021-12-30 09:45:00,167.47,167.53,166.85,167.02,10409.0,150.9405,150.9946,150.3817,150.5349,10409.0
2021-12-30 09:50:00,166.97,167.16,166.79,167.14,5844.0,150.4899,150.6611,150.3276,150.6431,5844.0
2021-12-30 09:55:00,167.15,167.18,166.7,166.72,15731.0,150.6521,150.6791,150.2465,150.2645,15731.0
2021-12-30 10:00:00,166.72,167.03,166.69,166.95,6895.0,150.2645,150.5439,150.2375,150.4718,6895.0
2021-12-30 10:05:00,166.95,167.25,166.95,167.24,4802.0,150.4718,150.7422,150.4718,150.7332,4802.0
2021-12-30 10:10:00,167.25,167.35,166.98,167.3,7909.0,150.7422,150.8324,150.4989,150.7873,7909.0
2021-12-30 10:15:00,167.33,167.53,167.28,167.49,5153.0,150.8143,150.9946,150.7693,150.9585,5153.0
2021-12-30 10:20:00,167.53,167.6,167.34,167.43,4658.0,150.9946,151.0577,150.8233,150.9045,4658.0
2021-12-30 10:25:00,167.38,167.53,167.36,167.46,10191.0,150.8594,150.9946,150.8414,150.9315,10191.0
2021-12-30 10:30:00,167.49,167.51,167.29,167.4,11411.0,150.9585,150.9766,150.7783,150.8774,11411.0
2021-12-30 10:35:00,167.4,167.57,167.39,167.5,3017.0,150.8774,151.0306,150.8684,150.9675,3017.0
2021-12-30 10:40:00,167.56,167.56,167.29,167.37,8682.0,151.0216,151.0216,150.7783,150.8504,8682.0
2021-12-30 10:45:00,167.32,167.35,167.25,167.33,2715.0,150.8053,150.8324,150.7422,150.8143,2715.0
2021-12-30 10:50:00,167.39,167.45,167.24,167.24,9552.0,150.8684,150.9225,150.7332,150.7332,9552.0
2021-12-30 10:55:00,167.24,167.25,167.1,167.25,13506.0,150.7332,150.7422,150.607,150.7422,13506.0
2021-12-30 11:00:00,167.31,167.49,167.24,167.24,4973.0,150.7963,150.9585,150.7332,150.7332,4973.0
2021-12-30 11:05:00,167.31,167.69,167.27,167.69,17100.0,150.7963,151.1388,150.7603,151.1388,17100.0
2021-12-30 11:10:00,167.72,167.77,167.59,167.75,4032.0,151.1658,151.2109,151.0487,151.1929,4032.0
2021-12-30 11:15:00,167.78,167.8,167.71,167.73,7333.0,151.2199,151.2379,151.1568,151.1748,7333.0
2021-12-30 11:20:00,167.77,167.79,167.64,167.69,3103.0,151.2109,151.2289,151.0937,151.1388,3103.0
2021-12-30 11:25:00,167.68,167.68,167.56,167.59,3015.0,151.1298,151.1298,151.0216,151.0487,3015.0
2021-12-30 11:30:00,167.56,167.6,167.45,167.45,3114.0,151.0216,151.0577,150.9225,150.9225,3114.0
2021-12-30 11:35:00,167.47,167.53,167.43,167.49,6564.0,150.9405,150.9946,150.9045,150.9585,6564.0
2021-12-30 11:40:00,167.46,167.46,167.38,167.43,2184.0,150.9315,150.9315,150.8594,150.9045,2184.0
2021-12-30 11:45:00,167.4,167.4,167.11,167.11,2201.0,150.8774,150.8774,150.616,150.616,2201.0
2021-12-30 11:50:00,167.11,167.11,166.91,166.99,5825.0,150.616,150.616,150.4358,150.5079,5825.0
2021-12-30 11:55:00,167.03,167.09,166.98,167.05,3100.0,150.5439,150.598,150.4989,150.562,3100.0
2021-12-30 12:00:00,167.07,167.18,167.02,167.16,4900.0,150.58,150.6791,150.5349,150.6611,4900.0
2021-12-30 12:05:00,167.17,167.26,167.13,167.17,3328.0,150.6701,150.7512,150.6341,150.6701,3328.0
2021-12-30 12:10:00,167.16,167.17,166.98,167.0,3425.0,150.6611,150.6701,150.4989,150.5169,3425.0
2021-12-30 12:15:00,167.09,167.15,167.03,167.06,4084.0,150.598,150.6521,150.5439,150.571,4084.0
2021-12-30 12:20:00,167.09,167.1,167.01,167.05,2824.0,150.598,150.607,150.5259,150.562,2824.0
2021-12-30 12:25:00,167.07,167.23,167.07,167.16,5890.0,150.58,150.7242,150.58,150.6611,5890.0
2021-12-30 12:30:00,167.21,167.32,167.2,167.3,4091.0,150.7062,150.8053,150.6972,150.7873,4091.0
2021-12-30 12:35:00,167.31,167.31,167.21,167.22,1510.0,150.7963,150.7963,150.7062,150.7152,1510.0
2021-12-30 12:40:00,167.23,167.31,167.21,167.29,2932.0,150.7242,150.7963,150.7062,150.7783,2932.0
2021-12-30 12:45:00,167.3,167.3,167.13,167.19,2877.0,150.7873,150.7873,150.6341,150.6881,2877.0
2021-12-30 12:50:00,167.18,167.18,167.05,167.05,7198.0,150.6791,150.6791,150.562,150.562,7198.0
2021-12-30 12:55:00,167.05,167.47,166.99,167.47,32290.0,150.562,150.9405,150.5079,150.9405,32290.0
2021-12-30 13:00:00,167.44,167.62,167.39,167.6,10414.0,150.9135,151.0757,150.8684,151.0577,10414.0
2021-12-30 13:05:00,167.6,167.6,167.46,167.53,6677.0,151.0577,151.0577,150.9315,150.9946,6677.0
2021-12-30 13:10:00,167.47,167.69,167.46,167.68,3625.0,150.9405,151.1388,150.9315,151.1298,3625.0
2021-12-30 13:15:00,167.67,167.68,167.57,167.64,8900.0,151.1208,151.1298,151.0306,151.0937,8900.0
2021-12-30 13:20:00,167.62,167.8,167.61,167.8,3054.0,151.0757,151.2379,151.0667,151.2379,3054.0
2021-12-30 13:25:00,167.8,167.82,167.72,167.79,4116.0,151.2379,151.256,151.1658,151.2289,4116.0
2021-12-30 13:30:00,167.82,167.97,167.82,167.97,6804.0,151.256,151.3912,151.256,151.3912,6804.0
2021-12-30 13:35:00,167.95,167.98,167.89,167.9,4381.0,151.3731,151.4002,151.3191,151.3281,4381.0
2021-12-30 13:40:00,167.92,168.1,167.9,168.05,4583.0,151.3461,151.5083,151.3281,151.4633,4583.0
2021-12-30 13:45:00,168.05,168.26,168.05,168.23,4788.0,151.4633,151.6525,151.4633,151.6255,4788.0
2021-12-30 13:50:00,168.24,168.32,168.17,168.3,7569.0,151.6345,151.7066,151.5714,151.6886,7569.0
2021-12-30 13:55:00,168.3,168.4,168.3,168.31,4718.0,151.6886,151.7787,151.6886,151.6976,4718.0
2021-12-30 14:00:00,168.35,168.43,168.31,168.37,4218.0,151.7337,151.8058,151.6976,151.7517,4218.0
2021-12-30 14:05:00,168.44,168.57,168.39,168.49,6470.0,151.8148,151.9319,151.7697,151.8598,6470.0
2021-12-30 14:10:00,168.45,168.58,168.38,168.42,15103.0,151.8238,151.941,151.7607,151.7967,15103.0
2021-12-30 14:15:00,168.45,168.56,168.44,168.54,6337.0,151.8238,151.9229,151.8148,151.9049,6337.0
2021-12-30 14:20:00,168.47,168.52,168.36,168.41,6066.0,151.8418,151.8869,151.7427,151.7877,6066.0
2021-12-30 14:25:00,168.4,168.43,168.26,168.28,4125.0,151.7787,151.8058,151.6525,151.6706,4125.0
2021-12-30 14:30:00,168.26,168.44,168.26,168.38,10696.0,151.6525,151.8148,151.6525,151.7607,10696.0
2021-12-30 14:35:00,168.44,168.44,168.3,168.35,6812.0,151.8148,151.8148,151.6886,151.7337,6812.0
2021-12-30 14:40:00,168.33,168.4,168.27,168.35,2791.0,151.7156,151.7787,151.6615,151.7337,2791.0
2021-12-30 14:45:00,168.38,168.45,168.35,168.4,2713.0,151.7607,151.8238,151.7337,151.7787,2713.0
2021-12-30 14:50:00,168.44,168.44,168.38,168.42,2086.0,151.8148,151.8148,151.7607,151.7967,2086.0
2021-12-30 14:55:00,168.4,168.55,168.4,168.48,4408.0,151.7787,151.9139,151.7787,151.8508,4408.0
2021-12-30 15:00:00,168.48,168.49,168.4,168.46,4265.0,151.8508,151.8598,151.7787,151.8328,4265.0
2021-12-30 15:05:00,168.47,168.58,168.47,168.54,4071.0,151.8418,151.941,151.8418,151.9049,4071.0
2021-12-30 15:10:00,168.54,168.84,168.54,168.81,6193.0,151.9049,152.1753,151.9049,152.1483,6193.0
2021-12-30 15:15:00,168.84,168.84,168.66,168.75,6554.0,152.1753,152.1753,152.0131,152.0942,6554.0
2021-12-30 15:20:00,168.76,168.76,168.45,168.5,10257.0,152.1032,152.1032,151.8238,151.8688,10257.0
2021-12-30 15:25:00,168.51,168.63,168.46,168.58,12140.0,151.8779,151.986,151.8328,151.941,12140.0
2021-12-30 15:30:00,168.62,168.67,168.51,168.54,9411.0,151.977,152.0221,151.8779,151.9049,9411.0
2021-12-30 15:35:00,168.56,168.6,168.33,168.5,17624.0,151.9229,151.959,151.7156,151.8688,17624.0
2021-12-30 15:40:00,168.48,168.49,168.2,168.27,17354.0,151.8508,151.8598,151.5985,151.6615,17354.0
2021-12-30 15:45:00,168.27,168.36,168.03,168.1,21482.0,151.6615,151.7427,151.4452,151.5083,21482.0
2021-12-30 15:50:00,168.1,168.24,167.86,168.09,33797.0,151.5083,151.6345,151.292,151.4993,33797.0
2021-12-30 15:55:00,168.08,168.19,167.9,167.97,150591.0,151.4903,151.5894,151.3281,151.3912,150591.0
2021-12-31 09:30:00,168.08,168.48,167.59,168.27,18601.0,151.4903,151.8508,151.0487,151.6615,18601.0
2021-12-31 09:35:00,168.27,168.8,168.14,168.66,8596.0,151.6615,152.1392,151.5444,152.0131,8596.0
2021-12-31 09:40:00,168.66,169.0,168.66,168.75,13407.0,152.0131,152.3195,152.0131,152.0942,13407.0
2021-12-31 09:45:00,168.81,168.81,168.27,168.71,5563.0,152.1483,152.1483,151.6615,152.0581,5563.0
2021-12-31 09:50:00,168.7,168.71,168.36,168.36,2748.0,152.0491,152.0581,151.7427,151.7427,2748.0
2021-12-31 09:55:00,168.34,168.47,168.26,168.26,1280.0,151.7246,151.8418,151.6525,151.6525,1280.0
2021-12-31 10:00:00,168.36,168.55,168.36,168.44,1954.0,151.7427,151.9139,151.7427,151.8148,1954.0
2021-12-31 10:05:00,168.57,168.65,168.44,168.61,7308.0,151.9319,152.004,151.8148,151.968,7308.0
2021-12-31 10:10:00,168.54,168.81,168.45,168.65,5669.0,151.9049,152.1483,151.8238,152.004,5669.0
2021-12-31 10:15:00,168.64,168.81,168.57,168.57,4181.0,151.995,152.1483,151.9319,151.9319,4181.0
2021-12-31 10:20:00,168.62,168.8,168.62,168.72,3147.0,151.977,152.1392,151.977,152.0671,3147.0
2021-12-31 10:25:00,168.8,168.83,168.62,168.69,18304.0,152.1392,152.1663,151.977,152.0401,18304.0
2021-12-31 10:30:00,168.68,168.68,168.42,168.42,8160.0,152.0311,152.0311,151.7967,151.7967,8160.0
2021-12-31 10:35:00,168.46,168.58,168.33,168.47,9104.0,151.8328,151.941,151.7156,151.8418,9104.0
2021-12-31 10:40:00,168.52,168.53,168.3,168.5,23702.0,151.8869,151.8959,151.6886,151.8688,23702.0
2021-12-31 10:45:00,168.55,168.65,168.52,168.6,12142.0,151.9139,152.004,151.8869,151.959,12142.0
2021-12-31 10:50:00,168.69,168.94,168.68,168.94,4596.0,152.0401,152.2654,152.0311,152.2654,4596.0
2021-12-31 10:55:00,168.92,169.22,168.92,169.14,11676.0,152.2474,152.5178,152.2474,152.4457,11676.0
2021-12-31 11:00:00,169.14,169.2,168.89,168.95,19454.0,152.4457,152.4998,152.2204,152.2744,19454.0
2021-12-31 11:05:00,168.91,168.98,168.77,168.77,3653.0,152.2384,152.3015,152.1122,152.1122,3653.0
2021-12-31 11:10:00,168.77,169.01,168.77,168.99,6301.0,152.1122,152.3285,152.1122,152.3105,6301.0
2021-12-31 11:15:00,168.97,169.0,168.82,168.82,3615.0,152.2925,152.3195,152.1573,152.1573,3615.0
2021-12-31 11:20:00,168.83,168.83,168.6,168.61,6749.0,152.1663,152.1663,151.959,151.968,6749.0
2021-12-31 11:25:00,168.6,168.6,168.41,168.44,18449.0,151.959,151.959,151.7877,151.8148,18449.0
2021-12-31 11:30:00,168.44,168.74,168.41,168.74,2958.0,151.8148,152.0852,151.7877,152.0852,2958.0
2021-12-31 11:35:00,168.68,168.74,168.61,168.67,4481.0,152.0311,152.0852,151.968,152.0221,4481.0
2021-12-31 11:40:00,168.67,168.8,168.67,168.76,1855.0,152.0221,152.1392,152.0221,152.1032,1855.0
2021-12-31 11:45:00,168.79,168.84,168.72,168.76,4212.0,152.1302,152.1753,152.0671,152.1032,4212.0
2021-12-31 11:50:00,168.77,168.85,168.73,168.76,2309.0,152.1122,152.1843,152.0761,152.1032,2309.0
2021-12-31 11:55:00,168.75,168.79,168.58,168.59,3731.0,152.0942,152.1302,151.941,151.95,3731.0
2021-12-31 12:00:00,168.62,168.73,168.55,168.66,3660.0,151.977,152.0761,151.9139,152.0131,3660.0
2021-12-31 12:05:00,168.62,168.78,168.62,168.64,2573.0,151.977,152.1212,151.977,151.995,2573.0
2021-12-31 12:10:00,168.68,168.78,168.67,168.73,1983.0,152.0311,152.1212,152.0221,152.0761,1983.0
2021-12-31 12:15:00,168.75,168.75,168.62,168.62,2777.0,152.0942,152.0942,151.977,151.977,2777.0
2021-12-31 12:20:00,168.64,168.7,168.62,168.67,1825.0,151.995,152.0491,151.977,152.0221,1825.0
2021-12-31 12:25:00,168.75,168.79,168.69,168.71,1879.0,152.0942,152.1302,152.0401,152.0581,1879.0
2021-12-31 12:30:00,168.76,168.93,168.74,168.91,5802.0,152.1032,152.2564,152.0852,152.2384,5802.0
2021-12-31 12:35:00,168.94,169.18,168.93,169.18,5035.0,152.2654,152.4817,152.2564,152.4817,5035.0
2021-12-31 12:40:00,169.2,169.29,169.15,169.2,7740.0,152.4998,152.5809,152.4547,152.4998,7740.0
2021-12-31 12:45:00,169.25,169.38,169.24,169.32,7261.0,152.5448,152.662,152.5358,152.6079,7261.0
2021-12-31 12:50:00,169.33,169.45,169.32,169.37,5717.0,152.6169,152.7251,152.6079,152.653,5717.0
2021-12-31 12:55:00,169.38,169.59,169.36,169.49,5256.0,152.662,152.8513,152.644,152.7611,5256.0
2021-12-31 13:00:00,169.55,169.64,169.42,169.63,6437.0,152.8152,152.8963,152.698,152.8873,6437.0
2021-12-31 13:05:00,169.67,169.76,169.59,169.65,5852.0,152.9234,153.0045,152.8513,152.9053,5852.0
2021-12-31 13:10:00,169.68,169.75,169.67,169.67,5121.0,152.9324,152.9955,152.9234,152.9234,5121.0
2021-12-31 13:15:00,169.68,169.78,169.59,169.59,5401.0,152.9324,153.0225,152.8513,152.8513,5401.0
2021-12-31 13:20:00,169.55,169.72,169.53,169.63,4534.0,152.8152,152.9684,152.7972,152.8873,4534.0
2021-12-31 13:25:00,169.69,169.85,169.63,169.81,2959.0,152.9414,153.0856,152.8873,153.0495,2959.0
2021-12-31 13:30:00,169.85,169.85,169.65,169.76,2953.0,153.0856,153.0856,152.9053,153.0045,2953.0
2021-12-31 13:35:00,169.77,169.78,169.68,169.74,3742.0,153.0135,153.0225,152.9324,152.9865,3742.0
2021-12-31 13:40:00,169.67,169.68,169.43,169.45,6059.0,152.9234,152.9324,152.7071,152.7251,6059.0
2021-12-31 13:45:00,169.45,169.51,169.34,169.5,5995.0,152.7251,152.7792,152.6259,152.7701,5995.0
2021-12-31 13:50:00,169.51,169.79,169.49,169.79,17689.0,152.7792,153.0315,152.7611,153.0315,17689.0
2021-12-31 13:55:00,169.81,169.9,169.76,169.81,10231.0,153.0495,153.1307,153.0045,153.0495,10231.0
2021-12-31 14:00:00,169.84,169.93,169.83,169.86,4743.0,153.0766,153.1577,153.0676,153.0946,4743.0
2021-12-31 14:05:00,169.84,169.89,169.7,169.73,9343.0,153.0766,153.1217,152.9504,152.9774,9343.0
2021-12-31 14:10:00,169.73,169.76,169.69,169.7,5884.0,152.9774,153.0045,152.9414,152.9504,5884.0
2021-12-31 14:15:00,169.65,169.65,169.46,169.46,3878.0,152.9053,152.9053,152.7341,152.7341,3878.0
2021-12-31 14:20:00,169.42,169.49,169.26,169.31,3152.0,152.698,152.7611,152.5538,152.5989,3152.0
2021-12-31 14:25:00,169.3,169.36,169.28,169.28,2533.0,152.5899,152.644,152.5719,152.5719,2533.0
2021-12-31 14:30:00,169.29,169.47,169.29,169.44,7466.0,152.5809,152.7431,152.5809,152.7161,7466.0
2021-12-31 14:35:00,169.42,169.67,169.42,169.63,6099.0,152.698,152.9234,152.698,152.8873,6099.0
2021-12-31 14:40:00,169.66,169.74,169.64,169.74,5845.0,152.9144,152.9865,152.8963,152.9865,5845.0
2021-12-31 14:45:00,169.75,169.75,169.56,169.57,4521.0,152.9955,152.9955,152.8242,152.8332,4521.0
2021-12-31 14:50:00,169.59,169.61,169.5,169.5,3769.0,152.8513,152.8693,152.7701,152.7701,3769.0
2021-12-31 14:55:00,169.53,169.7,169.5,169.7,5200.0,152.7972,152.9504,152.7701,152.9504,5200.0
2021-12-31 15:00:00,169.71,169.76,169.63,169.67,7904.0,152.9594,153.0045,152.8873,152.9234,7904.0
2021-12-31 15:05:00,169.65,169.65,169.57,169.59,4700.0,152.9053,152.9053,152.8332,152.8513,4700.0
2021-12-31 15:10:00,169.56,169.73,169.52,169.54,6442.0,152.8242,152.9774,152.7882,152.8062,6442.0
2021-12-31 15:15:00,169.54,169.69,169.48,169.69,7337.0,152.8062,152.9414,152.7521,152.9414,7337.0
2021-12-31 15:20:00,169.64,169.65,169.45,169.5,7962.0,152.8963,152.9053,152.7251,152.7701,7962.0
2021-12-31 15:25:00,169.51,169.67,169.46,169.55,7241.0,152.7792,152.9234,152.7341,152.8152,7241.0
2021-12-31 15:30:00,169.64,169.66,169.32,169.32,13891.0,152.8963,152.9144,152.6079,152.6079,13891.0
2021-12-31 15:35:00,169.35,169.41,169.22,169.32,20791.0,152.635,152.689,152.5178,152.6079,20791.0
2021-12-31 15:40:00,169.43,169.51,169.28,169.5,25040.0,152.7071,152.7792,152.5719,152.7701,25040.0
2021-12-31 15:45:00,169.5,169.55,169.26,169.26,24525.0,152.7701,152.8152,152.5538,152.5538,24525.0
2021-12-31 15:50:00,169.26,169.26,168.74,168.77,37918.0,152.5538,152.5538,152.0852,152.1122,37918.0
2021-12-31 15:55:00,168.76,168.78,168.28,168.39,190074.0,152.1032,152.1212,151.6706,151.7697,190074.0
2022-01-03 09:30:00,168.46,169.03,167.21,167.35,58487.0,151.8328,152.3465,150.7062,150.8324,58487.0
2022-01-03 09:35:00,167.42,167.42,166.55,166.71,24416.0,150.8954,150.8954,150.1113,150.2555,24416.0
2022-01-03 09:40:00,166.65,166.65,166.16,166.42,29761.0,150.2014,150.2014,149.7598,149.9941,29761.0
2022-01-03 09:45:00,166.43,166.9,165.95,166.15,40442.0,150.0032,150.4268,149.5705,149.7508,40442.0
2022-01-03 09:50:00,166.06,166.26,165.84,165.88,35551.0,149.6697,149.8499,149.4714,149.5074,35551.0
2022-01-03 09:55:00,165.82,165.97,165.42,165.56,20836.0,149.4534,149.5886,149.0928,149.219,20836.0
2022-01-03 10:00:00,165.67,165.94,165.28,165.28,26554.0,149.3182,149.5615,148.9667,148.9667,26554.0
2022-01-03 10:05:00,165.24,165.97,165.22,165.86,16427.0,148.9306,149.5886,148.9126,149.4894,16427.0
2022-01-03 10:10:00,165.86,165.87,165.3,165.45,62128.0,149.4894,149.4984,148.9847,149.1199,62128.0
2022-01-03 10:15:00,165.48,165.57,165.24,165.4,21869.0,149.1469,149.228,148.9306,149.0748,21869.0
2022-01-03 10:20:00,165.43,165.44,164.86,164.87,21168.0,149.1019,149.1109,148.5881,148.5971,21168.0
2022-01-03 10:25:00,164.85,164.99,164.39,164.5,16900.0,148.5791,148.7053,148.1645,148.2637,16900.0
2022-01-03 10:30:00,164.49,164.57,163.62,163.78,31171.0,148.2546,148.3267,147.4705,147.6147,31171.0
2022-01-03 10:35:00,163.82,163.89,163.12,163.51,30824.0,147.6508,147.7139,147.0199,147.3714,30824.0
2022-01-03 10:40:00,163.5,163.51,162.65,162.71,29861.0,147.3624,147.3714,146.5963,146.6503,29861.0
2022-01-03 10:45:00,162.7,163.41,162.41,163.22,37358.0,146.6413,147.2812,146.3799,147.11,37358.0
2022-01-03 10:50:00,163.13,163.17,162.87,162.88,39034.0,147.0289,147.0649,146.7945,146.8035,39034.0
2022-01-03 10:55:00,162.86,162.9,162.34,162.58,23027.0,146.7855,146.8216,146.3168,146.5332,23027.0
2022-01-03 11:00:00,162.42,162.56,162.17,162.4,65468.0,146.389,146.5151,146.1636,146.3709,65468.0
2022-01-03 11:05:00,162.35,162.61,162.04,162.07,26073.0,146.3259,146.5602,146.0465,146.0735,26073.0
2022-01-03 11:10:00,162.1,162.64,162.06,162.59,16727.0,146.1005,146.5872,146.0645,146.5422,16727.0
2022-01-03 11:15:00,162.53,162.57,162.24,162.33,17372.0,146.4881,146.5241,146.2267,146.3078,17372.0
2022-01-03 11:20:00,162.36,162.49,162.19,162.22,11700.0,146.3349,146.452,146.1817,146.2087,11700.0
2022-01-03 11:25:00,162.26,162.65,162.06,162.57,8737.0,146.2447,146.5963,146.0645,146.5241,8737.0
2022-01-03 11:30:00,162.51,162.6,162.4,162.41,9288.0,146.4701,146.5512,146.3709,146.3799,9288.0
2022-01-03 11:35:00,162.37,162.6,162.07,162.5,21722.0,146.3439,146.5512,146.0735,146.4611,21722.0
2022-01-03 11:40:00,162.47,162.82,162.41,162.72,11402.0,146.434,146.7495,146.3799,146.6593,11402.0
2022-01-03 11:45:00,162.8,162.86,162.64,162.69,12576.0,146.7314,146.7855,146.5872,146.6323,12576.0
2022-01-03 11:50:00,162.77,162.84,162.42,162.57,16643.0,146.7044,146.7675,146.389,146.5241,16643.0
2022-01-03 11:55:00,162.7,162.9,162.65,162.88,18822.0,146.6413,146.8216,146.5963,146.8035,18822.0
2022-01-03 12:00:00,162.91,162.91,162.69,162.77,13939.0,146.8306,146.8306,146.6323,146.7044,13939.0
2022-01-03 12:05:00,162.75,163.28,162.7,163.08,14451.0,146.6864,147.1641,146.6413,146.9838,14451.0
2022-01-03 12:10:00,163.04,163.58,163.0,163.57,22816.0,146.9478,147.4345,146.9117,147.4254,22816.0
2022-01-03 12:15:00,163.53,163.9,163.52,163.83,16879.0,147.3894,147.7229,147.3804,147.6598,16879.0
2022-01-03 12:20:00,163.81,164.16,163.81,164.03,30200.0,147.6418,147.9572,147.6418,147.84,30200.0
2022-01-03 12:25:00,164.06,164.1,163.81,163.96,8053.0,147.8671,147.9031,147.6418,147.777,8053.0
2022-01-03 12:30:00,163.94,163.94,163.77,163.79,20887.0,147.7589,147.7589,147.6057,147.6237,20887.0
2022-01-03 12:35:00,163.8,163.86,163.57,163.58,13881.0,147.6327,147.6868,147.4254,147.4345,13881.0
2022-01-03 12:40:00,163.62,163.93,163.6,163.74,14961.0,147.4705,147.7499,147.4525,147.5787,14961.0
2022-01-03 12:45:00,163.77,163.77,163.54,163.62,11023.0,147.6057,147.6057,147.3984,147.4705,11023.0
2022-01-03 12:50:00,163.6,163.65,163.33,163.42,12373.0,147.4525,147.4975,147.2091,147.2903,12373.0
2022-01-03 12:55:00,163.45,163.45,163.24,163.3,11204.0,147.3173,147.3173,147.128,147.1821,11204.0
2022-01-03 13:00:00,163.26,163.28,163.12,163.12,7033.0,147.146,147.1641,147.0199,147.0199,7033.0
2022-01-03 13:05:00,163.08,163.34,163.08,163.27,6398.0,146.9838,147.2181,146.9838,147.1551,6398.0
2022-01-03 13:10:00,163.26,163.41,163.16,163.28,11282.0,147.146,147.2812,147.0559,147.1641,11282.0
2022-01-03 13:15:00,163.25,163.47,163.23,163.32,8378.0,147.137,147.3353,147.119,147.2001,8378.0
2022-01-03 13:20:00,163.27,163.43,163.27,163.36,13268.0,147.1551,147.2993,147.1551,147.2362,13268.0
2022-01-03 13:25:00,163.36,163.37,163.05,163.05,10022.0,147.2362,147.2452,146.9568,146.9568,10022.0
2022-01-03 13:30:00,163.01,163.05,162.87,162.93,7371.0,146.9207,146.9568,146.7945,146.8486,7371.0
2022-01-03 13:35:00,162.91,163.03,162.91,162.91,3598.0,146.8306,146.9387,146.8306,146.8306,3598.0
2022-01-03 13:40:00,162.88,163.46,162.85,163.44,7958.0,146.8035,147.3263,146.7765,147.3083,7958.0
2022-01-03 13:45:00,163.46,163.49,163.34,163.46,15362.0,147.3263,147.3533,147.2181,147.3263,15362.0
2022-01-03 13:50:00,163.42,163.56,163.4,163.42,6866.0,147.2903,147.4164,147.2722,147.2903,6866.0
2022-01-03 13:55:00,163.48,163.61,163.42,163.57,8954.0,147.3443,147.4615,147.2903,147.4254,8954.0
2022-01-03 14:00:00,163.54,163.55,163.3,163.42,12439.0,147.3984,147.4074,147.1821,147.2903,12439.0
2022-01-03 14:05:00,163.35,163.45,163.29,163.39,15580.0,147.2272,147.3173,147.1731,147.2632,15580.0
2022-01-03 14:10:00,163.36,163.57,163.36,163.41,44519.0,147.2362,147.4254,147.2362,147.2812,44519.0
2022-01-03 14:15:00,163.41,163.9,163.31,163.9,21056.0,147.2812,147.7229,147.1911,147.7229,21056.0
2022-01-03 14:20:00,163.9,163.9,163.71,163.72,5657.0,147.7229,147.7229,147.5516,147.5606,5657.0
2022-01-03 14:25:00,163.72,163.81,163.55,163.66,16171.0,147.5606,147.6418,147.4074,147.5066,16171.0
2022-01-03 14:30:00,163.68,164.03,163.68,164.02,34912.0,147.5246,147.84,147.5246,147.831,34912.0
2022-01-03 14:35:00,164.03,164.14,164.0,164.11,13519.0,147.84,147.9392,147.813,147.9121,13519.0
2022-01-03 14:40:00,164.12,164.34,164.01,164.29,9315.0,147.9212,148.1194,147.822,148.0744,9315.0
2022-01-03 14:45:00,164.27,164.3,164.02,164.13,16226.0,148.0564,148.0834,147.831,147.9302,16226.0
2022-01-03 14:50:00,164.1,164.15,163.94,163.94,25133.0,147.9031,147.9482,147.7589,147.7589,25133.0
2022-01-03 14:55:00,163.97,163.99,163.75,163.75,9990.0,147.786,147.804,147.5877,147.5877,9990.0
2022-01-03 15:00:00,163.79,163.99,163.71,163.99,9419.0,147.6237,147.804,147.5516,147.804,9419.0
2022-01-03 15:05:00,164.0,164.05,163.76,163.85,13123.0,147.813,147.8581,147.5967,147.6778,13123.0
2022-01-03 15:10:00,163.82,164.04,163.78,163.93,16858.0,147.6508,147.8491,147.6147,147.7499,16858.0
2022-01-03 15:15:00,163.97,164.03,163.81,163.81,22241.0,147.786,147.84,147.6418,147.6418,22241.0
2022-01-03 15:20:00,163.85,164.04,163.79,163.83,18661.0,147.6778,147.8491,147.6237,147.6598,18661.0
2022-01-03 15:25:00,163.89,163.99,163.73,163.89,23417.0,147.7139,147.804,147.5697,147.7139,23417.0
2022-01-03 15:30:00,163.92,164.15,163.86,164.13,24593.0,147.7409,147.9482,147.6868,147.9302,24593.0
2022-01-03 15:35:00,164.11,164.38,164.08,164.15,22830.0,147.9121,148.1555,147.8851,147.9482,22830.0
2022-01-03 15:40:00,164.14,164.14,163.81,164.1,22140.0,147.9392,147.9392,147.6418,147.9031,22140.0
2022-01-03 15:45:00,164.07,164.73,164.05,164.65,36890.0,147.8761,148.471,147.8581,148.3988,36890.0
2022-01-03 15:50:00,164.63,164.79,164.21,164.25,58299.0,148.3808,148.525,148.0023,148.0383,58299.0
2022-01-03 15:55:00,164.25,165.0,164.23,164.91,200506.0,148.0383,148.7143,148.0203,148.6332,200506.0
2022-01-04 09:30:00,164.17,165.22,164.0,164.77,65720.0,147.9662,148.9126,147.813,148.507,65720.0
2022-01-04 09:35:00,164.75,165.33,164.25,164.44,45501.0,148.489,149.0117,148.0383,148.2096,45501.0
2022-01-04 09:40:00,164.45,164.61,163.77,164.5,82405.0,148.2186,148.3628,147.6057,148.2637,82405.0
2022-01-04 09:45:00,164.63,164.68,163.67,163.8,67722.0,148.3808,148.4259,147.5156,147.6327,67722.0
2022-01-04 09:50:00,163.83,164.21,163.78,163.98,12632.0,147.6598,148.0023,147.6147,147.795,12632.0
2022-01-04 09:55:00,163.98,163.98,163.35,163.58,40547.0,147.795,147.795,147.2272,147.4345,40547.0
2022-01-04 10:00:00,163.6,164.04,163.33,163.9,46087.0,147.4525,147.8491,147.2091,147.7229,46087.0
2022-01-04 10:05:00,163.83,163.92,163.56,163.76,17474.0,147.6598,147.7409,147.4164,147.5967,17474.0
2022-01-04 10:10:00,163.76,163.89,163.59,163.84,10045.0,147.5967,147.7139,147.4435,147.6688,10045.0
2022-01-04 10:15:00,163.93,164.05,163.76,163.91,28648.0,147.7499,147.8581,147.5967,147.7319,28648.0
2022-01-04 10:20:00,163.8,163.9,163.44,163.48,10046.0,147.6327,147.7229,147.3083,147.3443,10046.0
2022-01-04 10:25:00,163.44,163.55,162.95,163.02,24782.0,147.3083,147.4074,146.8666,146.9297,24782.0
2022-01-04 10:30:00,163.09,163.8,162.96,163.63,50501.0,146.9928,147.6327,146.8757,147.4795,50501.0
2022-01-04 10:35:00,163.67,163.72,163.11,163.17,33159.0,147.5156,147.5606,147.0108,147.0649,33159.0
2022-01-04 10:40:00,163.19,163.35,162.88,162.96,22249.0,147.083,147.2272,146.8035,146.8757,22249.0
2022-01-04 10:45:00,162.97,163.03,162.7,162.9,28926.0,146.8847,146.9387,146.6413,146.8216,28926.0
2022-01-04 10:50:00,162.88,162.97,162.73,162.96,33530.0,146.8035,146.8847,146.6684,146.8757,33530.0
2022-01-04 10:55:00,162.95,163.24,162.82,163.15,62014.0,146.8666,147.128,146.7495,147.0469,62014.0
2022-01-04 11:00:00,163.15,163.53,163.09,163.28,52588.0,147.0469,147.3894,146.9928,147.1641,52588.0
2022-01-04 11:05:00,163.31,163.48,162.8,162.85,49147.0,147.1911,147.3443,146.7314,146.7765,49147.0
2022-01-04 11:10:00,162.86,162.94,162.6,162.94,67639.0,146.7855,146.8576,146.5512,146.8576,67639.0
2022-01-04 11:15:00,162.94,163.27,162.81,162.81,16364.0,146.8576,147.1551,146.7405,146.7405,16364.0
2022-01-04 11:20:00,162.81,163.02,162.73,162.83,19904.0,146.7405,146.9297,146.6684,146.7585,19904.0
2022-01-04 11:25:00,162.82,162.96,162.79,162.9,34809.0,146.7495,146.8757,146.7224,146.8216,34809.0
2022-01-04 11:30:00,162.92,162.96,162.66,162.84,44472.0,146.8396,146.8757,146.6053,146.7675,44472.0
2022-01-04 11:35:00,162.79,162.84,162.27,162.36,21486.0,146.7224,146.7675,146.2538,146.3349,21486.0
2022-01-04 11:40:00,162.35,162.38,161.88,162.02,28337.0,146.3259,146.3529,145.9023,146.0284,28337.0
2022-01-04 11:45:00,162.04,162.19,161.87,161.92,18391.0,146.0465,146.1817,145.8932,145.9383,18391.0
2022-01-04 11:50:00,161.94,161.94,161.67,161.93,17930.0,145.9563,145.9563,145.713,145.9473,17930.0
2022-01-04 11:55:00,161.93,162.1,161.45,161.53,35780.0,145.9473,146.1005,145.5147,145.5868,35780.0
2022-01-04 12:00:00,161.5,161.66,161.27,161.6,32496.0,145.5598,145.704,145.3525,145.6499,32496.0
2022-01-04 12:05:00,161.62,161.74,161.54,161.59,24364.0,145.6679,145.7761,145.5958,145.6409,24364.0
2022-01-04 12:10:00,161.6,161.69,161.4,161.4,19635.0,145.6499,145.731,145.4696,145.4696,19635.0
2022-01-04 12:15:00,161.43,161.51,161.31,161.31,23461.0,145.4967,145.5688,145.3885,145.3885,23461.0
2022-01-04 12:20:00,161.35,161.38,161.08,161.12,23218.0,145.4246,145.4516,145.1812,145.2173,23218.0
2022-01-04 12:25:00,161.14,161.16,160.7,160.7,25250.0,145.2353,145.2533,144.8387,144.8387,25250.0
2022-01-04 12:30:00,160.73,160.8,160.42,160.6,21629.0,144.8658,144.9288,144.5864,144.7486,21629.0
2022-01-04 12:35:00,160.65,160.84,160.62,160.66,19908.0,144.7937,144.9649,144.7666,144.8027,19908.0
2022-01-04 12:40:00,160.71,160.71,160.49,160.59,11040.0,144.8477,144.8477,144.6494,144.7396,11040.0
2022-01-04 12:45:00,160.61,160.73,160.53,160.61,16050.0,144.7576,144.8658,144.6855,144.7576,16050.0
2022-01-04 12:50:00,160.63,160.64,160.37,160.37,25724.0,144.7756,144.7846,144.5413,144.5413,25724.0
2022-01-04 12:55:00,160.36,160.43,160.15,160.4,19135.0,144.5323,144.5954,144.343,144.5683,19135.0
2022-01-04 13:00:00,160.36,160.5,160.1,160.47,21111.0,144.5323,144.6585,144.2979,144.6314,21111.0
2022-01-04 13:05:00,160.47,160.65,160.43,160.55,12262.0,144.6314,144.7937,144.5954,144.7035,12262.0
2022-01-04 13:10:00,160.55,160.87,160.5,160.86,11964.0,144.7035,144.9919,144.6585,144.9829,11964.0
2022-01-04 13:15:00,160.84,160.95,160.72,160.92,15995.0,144.9649,145.064,144.8567,145.037,15995.0
2022-01-04 13:20:00,160.92,161.16,160.9,161.01,20836.0,145.037,145.2533,145.019,145.1181,20836.0
2022-01-04 13:25:00,161.02,161.28,160.9,160.9,22298.0,145.1271,145.3615,145.019,145.019,22298.0
2022-01-04 13:30:00,160.95,160.99,160.77,160.81,11492.0,145.064,145.1001,144.9018,144.9379,11492.0
2022-01-04 13:35:00,160.84,160.84,160.54,160.82,29058.0,144.9649,144.9649,144.6945,144.9469,29058.0
2022-01-04 13:40:00,160.8,160.8,160.54,160.54,12489.0,144.9288,144.9288,144.6945,144.6945,12489.0
2022-01-04 13:45:00,160.53,160.63,160.45,160.49,15589.0,144.6855,144.7756,144.6134,144.6494,15589.0
2022-01-04 13:50:00,160.53,160.82,160.49,160.76,12500.0,144.6855,144.9469,144.6494,144.8928,12500.0
2022-01-04 13:55:00,160.79,160.81,160.6,160.72,9987.0,144.9198,144.9379,144.7486,144.8567,9987.0
2022-01-04 14:00:00,160.73,161.21,160.72,161.17,15713.0,144.8658,145.2984,144.8567,145.2623,15713.0
2022-01-04 14:05:00,161.17,161.28,161.07,161.28,8092.0,145.2623,145.3615,145.1722,145.3615,8092.0
2022-01-04 14:10:00,161.31,161.59,161.25,161.54,14471.0,145.3885,145.6409,145.3344,145.5958,14471.0
2022-01-04 14:15:00,161.5,161.81,161.45,161.72,13772.0,145.5598,145.8392,145.5147,145.758,13772.0
2022-01-04 14:20:00,161.7,161.74,161.24,161.28,17507.0,145.74,145.7761,145.3254,145.3615,17507.0
2022-01-04 14:25:00,161.26,161.42,161.09,161.19,21528.0,145.3434,145.4877,145.1902,145.2804,21528.0
2022-01-04 14:30:00,161.23,161.32,161.08,161.28,34887.0,145.3164,145.3975,145.1812,145.3615,34887.0
2022-01-04 14:35:00,161.29,161.37,161.08,161.13,20351.0,145.3705,145.4426,145.1812,145.2263,20351.0
2022-01-04 14:40:00,161.1,161.41,161.02,161.31,25060.0,145.1992,145.4786,145.1271,145.3885,25060.0
2022-01-04 14:45:00,161.28,161.31,161.06,161.11,16183.0,145.3615,145.3885,145.1632,145.2083,16183.0
2022-01-04 14:50:00,161.13,161.19,161.07,161.17,14990.0,145.2263,145.2804,145.1722,145.2623,14990.0
2022-01-04 14:55:00,161.19,161.25,160.95,160.99,18923.0,145.2804,145.3344,145.064,145.1001,18923.0
2022-01-04 15:00:00,161.0,161.04,160.76,160.76,28596.0,145.1091,145.1452,144.8928,144.8928,28596.0
2022-01-04 15:05:00,160.79,160.8,160.53,160.57,40871.0,144.9198,144.9288,144.6855,144.7215,40871.0
2022-01-04 15:10:00,160.58,161.01,160.58,160.83,37522.0,144.7306,145.1181,144.7306,144.9559,37522.0
2022-01-04 15:15:00,160.83,161.04,160.82,160.93,38416.0,144.9559,145.1452,144.9469,145.046,38416.0
2022-01-04 15:20:00,160.91,161.14,160.87,160.87,38225.0,145.028,145.2353,144.9919,144.9919,38225.0
2022-01-04 15:25:00,160.89,160.96,160.74,160.83,30296.0,145.01,145.0731,144.8748,144.9559,30296.0
2022-01-04 15:30:00,160.87,161.11,160.82,160.98,37405.0,144.9919,145.2083,144.9469,145.0911,37405.0
2022-01-04 15:35:00,160.98,161.31,160.79,160.88,27536.0,145.0911,145.3885,144.9198,145.001,27536.0
2022-01-04 15:40:00,160.89,161.11,160.87,161.01,31476.0,145.01,145.2083,144.9919,145.1181,31476.0
2022-01-04 15:45:00,160.99,161.03,160.73,160.98,45341.0,145.1001,145.1361,144.8658,145.0911,45341.0
2022-01-04 15:50:00,161.03,161.29,160.96,161.0,80629.0,145.1361,145.3705,145.0731,145.1091,80629.0
2022-01-04 15:55:00,161.01,161.18,160.81,160.97,179123.0,145.1181,145.2713,144.9379,145.0821,179123.0
2022-01-05 09:30:00,161.0,161.33,159.48,159.49,48751.0,145.1091,145.4065,143.7391,143.7481,48751.0
2022-01-05 09:35:00,159.42,159.48,158.74,158.76,31608.0,143.6851,143.7391,143.0722,143.0902,31608.0
2022-01-05 09:40:00,158.76,158.76,157.83,158.5,40971.0,143.0902,143.0902,142.252,142.8559,40971.0
2022-01-05 09:45:00,158.52,158.52,157.42,157.44,35552.0,142.8739,142.8739,141.8825,141.9005,35552.0
2022-01-05 09:50:00,157.5,158.29,157.37,158.28,62506.0,141.9546,142.6666,141.8374,142.6576,62506.0
2022-01-05 09:55:00,158.3,158.3,157.79,158.0,22615.0,142.6756,142.6756,142.2159,142.4052,22615.0
2022-01-05 10:00:00,157.96,158.38,157.66,158.21,57136.0,142.3692,142.7477,142.0988,142.5945,57136.0
2022-01-05 10:05:00,158.2,158.55,158.2,158.52,23067.0,142.5855,142.9009,142.5855,142.8739,23067.0
2022-01-05 10:10:00,158.54,158.59,158.23,158.41,47610.0,142.8919,142.937,142.6125,142.7747,47610.0
2022-01-05 10:15:00,158.4,158.73,158.36,158.73,38466.0,142.7657,143.0632,142.7297,143.0632,38466.0
2022-01-05 10:20:00,158.68,159.0,158.68,158.89,19160.0,143.0181,143.3065,143.0181,143.2074,19160.0
2022-01-05 10:25:00,158.92,159.01,158.69,159.01,22808.0,143.2344,143.3155,143.0271,143.3155,22808.0
2022-01-05 10:30:00,159.05,159.24,158.74,159.23,20365.0,143.3516,143.5228,143.0722,143.5138,20365.0
2022-01-05 10:35:00,159.16,159.63,159.02,159.13,18904.0,143.4507,143.8743,143.3245,143.4237,18904.0
2022-01-05 10:40:00,159.14,159.63,159.11,159.5,17067.0,143.4327,143.8743,143.4057,143.7572,17067.0
2022-01-05 10:45:00,159.47,159.53,159.24,159.35,8765.0,143.7301,143.7842,143.5228,143.622,8765.0
2022-01-05 10:50:00,159.26,159.61,159.2,159.37,14437.0,143.5408,143.8563,143.4868,143.64,14437.0
2022-01-05 10:55:00,159.3,159.3,158.91,158.93,18489.0,143.5769,143.5769,143.2254,143.2434,18489.0
2022-01-05 11:00:00,158.98,159.16,158.96,158.99,12701.0,143.2885,143.4507,143.2705,143.2975,12701.0
2022-01-05 11:05:00,159.03,159.03,158.64,158.85,12164.0,143.3335,143.3335,142.982,143.1713,12164.0
2022-01-05 11:10:00,158.91,159.55,158.88,159.49,15623.0,143.2254,143.8022,143.1984,143.7481,15623.0
2022-01-05 11:15:00,159.54,159.63,159.17,159.25,12622.0,143.7932,143.8743,143.4597,143.5318,12622.0
2022-01-05 11:20:00,159.14,159.31,159.06,159.31,16710.0,143.4327,143.5859,143.3606,143.5859,16710.0
2022-01-05 11:25:00,159.25,159.28,159.12,159.22,16392.0,143.5318,143.5589,143.4147,143.5048,16392.0
2022-01-05 11:30:00,159.19,159.26,159.02,159.15,25757.0,143.4778,143.5408,143.3245,143.4417,25757.0
2022-01-05 11:35:00,159.15,159.37,159.03,159.33,29894.0,143.4417,143.64,143.3335,143.6039,29894.0
2022-01-05 11:40:00,159.32,159.32,158.68,158.91,21202.0,143.5949,143.5949,143.0181,143.2254,21202.0
2022-01-05 11:45:00,158.96,159.13,158.94,159.01,9488.0,143.2705,143.4237,143.2524,143.3155,9488.0
2022-01-05 11:50:00,159.01,159.04,158.77,158.78,9589.0,143.3155,143.3426,143.0992,143.1082,9589.0
2022-01-05 11:55:00,158.75,159.21,158.75,159.15,62959.0,143.0812,143.4958,143.0812,143.4417,62959.0
2022-01-05 12:00:00,159.08,159.09,158.85,159.05,22813.0,143.3786,143.3876,143.1713,143.3516,22813.0
2022-01-05 12:05:00,159.01,159.23,158.92,159.22,7110.0,143.3155,143.5138,143.2344,143.5048,7110.0
2022-01-05 12:10:00,159.23,159.49,159.23,159.47,28629.0,143.5138,143.7481,143.5138,143.7301,28629.0
2022-01-05 12:15:00,159.46,159.53,159.17,159.17,16777.0,143.7211,143.7842,143.4597,143.4597,16777.0
2022-01-05 12:20:00,159.21,159.24,159.1,159.13,9193.0,143.4958,143.5228,143.3966,143.4237,9193.0
2022-01-05 12:25:00,159.15,159.18,159.02,159.15,13539.0,143.4417,143.4687,143.3245,143.4417,13539.0
2022-01-05 12:30:00,159.24,159.54,159.24,159.5,12953.0,143.5228,143.7932,143.5228,143.7572,12953.0
2022-01-05 12:35:00,159.47,159.53,159.25,159.4,10001.0,143.7301,143.7842,143.5318,143.667,10001.0
2022-01-05 12:40:00,159.39,159.47,159.26,159.43,9248.0,143.658,143.7301,143.5408,143.6941,9248.0
2022-01-05 12:45:00,159.46,159.5,159.3,159.5,14188.0,143.7211,143.7572,143.5769,143.7572,14188.0
2022-01-05 12:50:00,159.45,159.56,159.37,159.37,13080.0,143.7121,143.8112,143.64,143.64,13080.0
2022-01-05 12:55:00,159.37,159.42,159.15,159.27,6304.0,143.64,143.6851,143.4417,143.5499,6304.0
2022-01-05 13:00:00,159.26,159.27,159.08,159.19,8161.0,143.5408,143.5499,143.3786,143.4778,8161.0
2022-01-05 13:05:00,159.2,159.24,159.12,159.14,6012.0,143.4868,143.5228,143.4147,143.4327,6012.0
2022-01-05 13:10:00,159.17,159.28,158.97,159.12,17651.0,143.4597,143.5589,143.2795,143.4147,17651.0
2022-01-05 13:15:00,159.13,159.23,159.04,159.23,11521.0,143.4237,143.5138,143.3426,143.5138,11521.0
2022-01-05 13:20:00,159.23,159.24,159.03,159.16,11592.0,143.5138,143.5228,143.3335,143.4507,11592.0
2022-01-05 13:25:00,159.16,159.23,159.11,159.19,8104.0,143.4507,143.5138,143.4057,143.4778,8104.0
2022-01-05 13:30:00,159.21,159.35,159.19,159.24,8843.0,143.4958,143.622,143.4778,143.5228,8843.0
2022-01-05 13:35:00,159.27,159.47,159.27,159.41,13072.0,143.5499,143.7301,143.5499,143.676,13072.0
2022-01-05 13:40:00,159.44,159.51,159.19,159.23,19468.0,143.7031,143.7662,143.4778,143.5138,19468.0
2022-01-05 13:45:00,159.22,159.25,158.77,158.85,18165.0,143.5048,143.5318,143.0992,143.1713,18165.0
2022-01-05 13:50:00,158.8,158.87,158.63,158.63,16409.0,143.1263,143.1893,142.973,142.973,16409.0
2022-01-05 13:55:00,158.64,158.65,158.46,158.5,12204.0,142.982,142.9911,142.8198,142.8559,12204.0
2022-01-05 14:00:00,158.53,158.64,158.35,158.45,19517.0,142.8829,142.982,142.7207,142.8108,19517.0
2022-01-05 14:05:00,158.5,158.59,158.07,158.08,12082.0,142.8559,142.937,142.4683,142.4773,12082.0
2022-01-05 14:10:00,158.08,158.12,157.54,157.61,31475.0,142.4773,142.5134,141.9906,142.0537,31475.0
2022-01-05 14:15:00,157.62,158.1,157.6,157.96,36749.0,142.0627,142.4953,142.0447,142.3692,36749.0
2022-01-05 14:20:00,157.97,158.15,157.93,158.01,7744.0,142.3782,142.5404,142.3421,142.4142,7744.0
2022-01-05 14:25:00,158.01,158.41,158.01,158.4,17069.0,142.4142,142.7747,142.4142,142.7657,17069.0
2022-01-05 14:30:00,158.39,158.57,158.19,158.28,19669.0,142.7567,142.919,142.5765,142.6576,19669.0
2022-01-05 14:35:00,158.35,158.39,158.18,158.22,12125.0,142.7207,142.7567,142.5674,142.6035,12125.0
2022-01-05 14:40:00,158.19,158.27,158.11,158.2,20808.0,142.5765,142.6486,142.5044,142.5855,20808.0
2022-01-05 14:45:00,158.2,158.38,158.11,158.34,20316.0,142.5855,142.7477,142.5044,142.7117,20316.0
2022-01-05 14:50:00,158.38,158.5,158.12,158.26,28124.0,142.7477,142.8559,142.5134,142.6395,28124.0
2022-01-05 14:55:00,158.22,158.33,158.08,158.27,12864.0,142.6035,142.7026,142.4773,142.6486,12864.0
2022-01-05 15:00:00,158.29,158.35,158.04,158.15,34387.0,142.6666,142.7207,142.4413,142.5404,34387.0
2022-01-05 15:05:00,158.13,158.41,158.12,158.37,16673.0,142.5224,142.7747,142.5134,142.7387,16673.0
2022-01-05 15:10:00,158.37,158.37,158.08,158.15,17809.0,142.7387,142.7387,142.4773,142.5404,17809.0
2022-01-05 15:15:00,158.17,158.38,158.0,158.21,32674.0,142.5584,142.7477,142.4052,142.5945,32674.0
2022-01-05 15:20:00,158.21,158.29,157.98,158.14,24586.0,142.5945,142.6666,142.3872,142.5314,24586.0
2022-01-05 15:25:00,158.13,158.41,158.0,158.26,34163.0,142.5224,142.7747,142.4052,142.6395,34163.0
2022-01-05 15:30:00,158.27,158.27,157.99,158.13,31210.0,142.6486,142.6486,142.3962,142.5224,31210.0
2022-01-05 15:35:00,158.13,158.94,158.1,158.71,20659.0,142.5224,143.2524,142.4953,143.0451,20659.0
2022-01-05 15:40:00,158.7,158.72,158.19,158.24,18999.0,143.0361,143.0541,142.5765,142.6215,18999.0
2022-01-05 15:45:00,158.18,158.19,157.88,157.89,43976.0,142.5674,142.5765,142.2971,142.3061,43976.0
2022-01-05 15:50:00,157.89,158.21,157.81,158.11,49640.0,142.3061,142.5945,142.234,142.5044,49640.0
2022-01-05 15:55:00,158.07,158.09,157.47,157.66,192920.0,142.4683,142.4863,141.9275,142.0988,192920.0
2022-01-06 09:30:00,157.43,157.43,156.5,156.72,82172.0,141.8915,141.8915,141.0533,141.2515,82172.0
2022-01-06 09:35:00,156.63,157.18,156.34,157.0,35504.0,141.1704,141.6661,140.9091,141.5039,35504.0
2022-01-06 09:40:00,156.93,157.05,156.26,156.49,21374.0,141.4408,141.549,140.837,141.0442,21374.0
2022-01-06 09:45:00,156.48,156.87,155.84,155.97,27416.0,141.0352,141.3867,140.4584,140.5756,27416.0
2022-01-06 09:50:00,155.88,156.54,155.83,156.1,31942.0,140.4945,141.0893,140.4494,140.6927,31942.0
2022-01-06 09:55:00,156.09,156.23,155.56,155.56,18752.0,140.6837,140.8099,140.206,140.206,18752.0
2022-01-06 10:00:00,155.72,155.98,155.35,155.95,40021.0,140.3502,140.5846,140.0168,140.5575,40021.0
2022-01-06 10:05:00,155.96,156.18,155.59,155.92,14292.0,140.5666,140.7648,140.2331,140.5305,14292.0
2022-01-06 10:10:00,155.89,156.2,155.58,156.13,18851.0,140.5035,140.7829,140.2241,140.7198,18851.0
2022-01-06 10:15:00,156.07,156.85,156.07,156.71,25268.0,140.6657,141.3687,140.6657,141.2425,25268.0
2022-01-06 10:20:00,156.7,156.81,156.37,156.5,42890.0,141.2335,141.3327,140.9361,141.0533,42890.0
2022-01-06 10:25:00,156.53,157.11,156.45,157.11,23312.0,141.0803,141.6031,141.0082,141.6031,23312.0
2022-01-06 10:30:00,157.05,157.17,156.8,157.03,23034.0,141.549,141.6571,141.3237,141.531,23034.0
2022-01-06 10:35:00,157.08,157.45,156.97,157.25,35554.0,141.576,141.9095,141.4769,141.7292,35554.0
2022-01-06 10:40:00,157.29,157.29,156.87,156.9,27536.0,141.7653,141.7653,141.3867,141.4138,27536.0
2022-01-06 10:45:00,156.91,157.21,156.8,156.97,51412.0,141.4228,141.6932,141.3237,141.4769,51412.0
2022-01-06 10:50:00,156.93,156.98,156.68,156.73,17836.0,141.4408,141.4859,141.2155,141.2606,17836.0
2022-01-06 10:55:00,156.73,156.79,156.44,156.46,32422.0,141.2606,141.3146,140.9992,141.0172,32422.0
2022-01-06 11:00:00,156.49,156.76,156.35,156.38,12573.0,141.0442,141.2876,140.9181,140.9451,12573.0
2022-01-06 11:05:00,156.38,156.42,156.03,156.31,25622.0,140.9451,140.9812,140.6297,140.882,25622.0
2022-01-06 11:10:00,156.28,156.72,156.27,156.67,23274.0,140.855,141.2515,140.846,141.2065,23274.0
2022-01-06 11:15:00,156.68,156.68,156.33,156.37,21407.0,141.2155,141.2155,140.9,140.9361,21407.0
2022-01-06 11:20:00,156.26,156.26,155.91,155.97,6726.0,140.837,140.837,140.5215,140.5756,6726.0
2022-01-06 11:25:00,155.96,155.96,155.66,155.77,12303.0,140.5666,140.5666,140.2962,140.3953,12303.0
2022-01-06 11:30:00,155.77,156.05,155.72,155.94,18566.0,140.3953,140.6477,140.3502,140.5485,18566.0
2022-01-06 11:35:00,155.97,156.23,155.93,156.04,37953.0,140.5756,140.8099,140.5395,140.6387,37953.0
2022-01-06 11:40:00,156.06,156.15,155.89,155.9,27514.0,140.6567,140.7378,140.5035,140.5125,27514.0
2022-01-06 11:45:00,155.84,155.97,155.74,155.77,18086.0,140.4584,140.5756,140.3683,140.3953,18086.0
2022-01-06 11:50:00,155.71,155.95,155.67,155.95,15161.0,140.3412,140.5575,140.3052,140.5575,15161.0
2022-01-06 11:55:00,155.95,156.04,155.82,155.82,20555.0,140.5575,140.6387,140.4404,140.4404,20555.0
2022-01-06 12:00:00,155.86,156.01,155.76,156.01,31782.0,140.4764,140.6116,140.3863,140.6116,31782.0
2022-01-06 12:05:00,156.0,156.43,155.97,156.35,51542.0,140.6026,140.9902,140.5756,140.9181,51542.0
2022-01-06 12:10:00,156.31,156.33,156.13,156.22,29392.0,140.882,140.9,140.7198,140.8009,29392.0
2022-01-06 12:15:00,156.22,156.25,156.07,156.15,11964.0,140.8009,140.8279,140.6657,140.7378,11964.0
2022-01-06 12:20:00,156.15,156.22,155.99,156.1,9692.0,140.7378,140.8009,140.5936,140.6927,9692.0
2022-01-06 12:25:00,156.09,156.24,156.05,156.08,10467.0,140.6837,140.8189,140.6477,140.6747,10467.0
2022-01-06 12:30:00,156.07,156.33,156.04,156.27,13351.0,140.6657,140.9,140.6387,140.846,13351.0
2022-01-06 12:35:00,156.3,156.52,156.23,156.49,21776.0,140.873,141.0713,140.8099,141.0442,21776.0
2022-01-06 12:40:00,156.53,156.84,156.46,156.84,7200.0,141.0803,141.3597,141.0172,141.3597,7200.0
2022-01-06 12:45:00,156.87,156.94,156.78,156.88,8491.0,141.3867,141.4498,141.3056,141.3958,8491.0
2022-01-06 12:50:00,156.88,156.96,156.82,156.82,8976.0,141.3958,141.4679,141.3417,141.3417,8976.0
2022-01-06 12:55:00,156.88,156.88,156.67,156.67,6192.0,141.3958,141.3958,141.2065,141.2065,6192.0
2022-01-06 13:00:00,156.7,156.87,156.68,156.84,12493.0,141.2335,141.3867,141.2155,141.3597,12493.0
2022-01-06 13:05:00,156.83,156.88,156.74,156.86,15769.0,141.3507,141.3958,141.2696,141.3777,15769.0
2022-01-06 13:10:00,156.87,156.9,156.76,156.8,4043.0,141.3867,141.4138,141.2876,141.3237,4043.0
2022-01-06 13:15:00,156.77,157.0,156.65,156.97,7064.0,141.2966,141.5039,141.1885,141.4769,7064.0
2022-01-06 13:20:00,156.97,157.17,156.93,157.01,30678.0,141.4769,141.6571,141.4408,141.5129,30678.0
2022-01-06 13:25:00,156.95,157.03,156.82,156.82,7727.0,141.4588,141.531,141.3417,141.3417,7727.0
2022-01-06 13:30:00,156.86,156.99,156.61,156.63,10907.0,141.3777,141.4949,141.1524,141.1704,10907.0
2022-01-06 13:35:00,156.58,156.58,156.43,156.43,9940.0,141.1254,141.1254,140.9902,140.9902,9940.0
2022-01-06 13:40:00,156.44,156.61,156.37,156.38,7570.0,140.9992,141.1524,140.9361,140.9451,7570.0
2022-01-06 13:45:00,156.37,156.4,156.26,156.27,8849.0,140.9361,140.9631,140.837,140.846,8849.0
2022-01-06 13:50:00,156.25,156.27,156.03,156.05,10307.0,140.8279,140.846,140.6297,140.6477,10307.0
2022-01-06 13:55:00,156.06,156.08,155.97,155.99,10508.0,140.6567,140.6747,140.5756,140.5936,10508.0
2022-01-06 14:00:00,156.03,156.12,155.88,155.88,9215.0,140.6297,140.7108,140.4945,140.4945,9215.0
2022-01-06 14:05:00,155.91,156.06,155.88,155.97,12057.0,140.5215,140.6567,140.4945,140.5756,12057.0
2022-01-06 14:10:00,155.96,156.11,155.8,155.81,15728.0,140.5666,140.7018,140.4224,140.4314,15728.0
2022-01-06 14:15:00,155.77,156.0,155.67,155.69,10560.0,140.3953,140.6026,140.3052,140.3232,10560.0
2022-01-06 14:20:00,155.73,155.9,155.69,155.88,18225.0,140.3593,140.5125,140.3232,140.4945,18225.0
2022-01-06 14:25:00,155.89,155.97,155.84,155.9,8870.0,140.5035,140.5756,140.4584,140.5125,8870.0
2022-01-06 14:30:00,155.9,156.24,155.9,156.2,6577.0,140.5125,140.8189,140.5125,140.7829,6577.0
2022-01-06 14:35:00,156.21,156.54,156.16,156.44,19448.0,140.7919,141.0893,140.7468,140.9992,19448.0
2022-01-06 14:40:00,156.41,156.48,156.28,156.41,24006.0,140.9721,141.0352,140.855,140.9721,24006.0
2022-01-06 14:45:00,156.34,156.47,156.21,156.43,29978.0,140.9091,141.0262,140.7919,140.9902,29978.0
2022-01-06 14:50:00,156.44,156.45,156.21,156.27,74042.0,140.9992,141.0082,140.7919,140.846,74042.0
2022-01-06 14:55:00,156.32,156.4,156.22,156.29,53538.0,140.891,140.9631,140.8009,140.864,53538.0
2022-01-06 15:00:00,156.29,156.34,156.16,156.29,15661.0,140.864,140.9091,140.7468,140.864,15661.0
2022-01-06 15:05:00,156.31,156.7,156.26,156.65,13393.0,140.882,141.2335,140.837,141.1885,13393.0
2022-01-06 15:10:00,156.63,156.83,156.54,156.61,20169.0,141.1704,141.3507,141.0893,141.1524,20169.0
2022-01-06 15:15:00,156.63,156.63,156.18,156.24,13903.0,141.1704,141.1704,140.7648,140.8189,13903.0
2022-01-06 15:20:00,156.32,156.44,156.14,156.24,10473.0,140.891,140.9992,140.7288,140.8189,10473.0
2022-01-06 15:25:00,156.25,156.4,156.16,156.36,12931.0,140.8279,140.9631,140.7468,140.9271,12931.0
2022-01-06 15:30:00,156.36,156.51,156.25,156.38,21836.0,140.9271,141.0623,140.8279,140.9451,21836.0
2022-01-06 15:35:00,156.38,156.51,156.32,156.45,21001.0,140.9451,141.0623,140.891,141.0082,21001.0
2022-01-06 15:40:00,156.43,156.53,156.39,156.47,19580.0,140.9902,141.0803,140.9541,141.0262,19580.0
2022-01-06 15:45:00,156.47,156.53,156.34,156.35,25954.0,141.0262,141.0803,140.9091,140.9181,25954.0
2022-01-06 15:50:00,156.35,156.48,156.19,156.24,44774.0,140.9181,141.0352,140.7739,140.8189,44774.0
2022-01-06 15:55:00,156.23,156.62,156.12,156.57,148484.0,140.8099,141.1614,140.7108,141.1164,148484.0
2022-01-07 09:30:00,156.5,156.84,155.8,156.35,36115.0,141.0533,141.3597,140.4224,140.9181,36115.0
2022-01-07 09:35:00,156.36,156.57,155.79,156.3,23154.0,140.9271,141.1164,140.4133,140.873,23154.0
2022-01-07 09:40:00,156.36,156.7,155.65,155.82,28273.0,140.9271,141.2335,140.2872,140.4404,28273.0
2022-01-07 09:45:00,155.87,156.41,155.77,155.93,27763.0,140.4854,140.9721,140.3953,140.5395,27763.0
2022-01-07 09:50:00,155.85,156.17,155.81,156.16,22400.0,140.4674,140.7558,140.4314,140.7468,22400.0
2022-01-07 09:55:00,156.19,156.2,155.69,155.82,11501.0,140.7739,140.7829,140.3232,140.4404,11501.0
2022-01-07 10:00:00,155.87,156.3,155.8,156.23,4543.0,140.4854,140.873,140.4224,140.8099,4543.0
2022-01-07 10:05:00,156.16,156.16,155.84,155.93,7137.0,140.7468,140.7468,140.4584,140.5395,7137.0
2022-01-07 10:10:00,155.82,155.87,155.42,155.56,27252.0,140.4404,140.4854,140.0799,140.206,27252.0
2022-01-07 10:15:00,155.48,155.53,155.17,155.21,19946.0,140.1339,140.179,139.8545,139.8906,19946.0
2022-01-07 10:20:00,155.29,155.34,154.76,154.76,29273.0,139.9627,140.0078,139.485,139.485,29273.0
2022-01-07 10:25:00,154.68,154.89,154.61,154.68,8509.0,139.4129,139.6022,139.3498,139.4129,8509.0
2022-01-07 10:30:00,154.67,154.74,154.41,154.42,13225.0,139.4039,139.467,139.1695,139.1786,13225.0
2022-01-07 10:35:00,154.42,154.55,154.28,154.48,28789.0,139.1786,139.2957,139.0524,139.2326,28789.0
2022-01-07 10:40:00,154.54,154.63,153.89,154.0,19201.0,139.2867,139.3678,138.7009,138.8,19201.0
2022-01-07 10:45:00,153.98,153.99,153.84,153.89,13868.0,138.782,138.791,138.6558,138.7009,13868.0
2022-01-07 10:50:00,153.9,154.14,153.7,154.05,19197.0,138.7099,138.9262,138.5296,138.8451,19197.0
2022-01-07 10:55:00,153.99,154.14,153.58,153.64,26629.0,138.791,138.9262,138.4215,138.4755,26629.0
2022-01-07 11:00:00,153.61,154.35,153.59,154.24,19397.0,138.4485,139.1155,138.4305,139.0163,19397.0
2022-01-07 11:05:00,154.25,154.26,153.97,154.05,13642.0,139.0253,139.0344,138.773,138.8451,13642.0
2022-01-07 11:10:00,154.03,154.28,154.01,154.18,36610.0,138.8271,139.0524,138.809,138.9622,36610.0
2022-01-07 11:15:00,154.2,154.28,154.03,154.09,13337.0,138.9803,139.0524,138.8271,138.8811,13337.0
2022-01-07 11:20:00,154.13,154.19,153.91,154.13,38127.0,138.9172,138.9713,138.7189,138.9172,38127.0
2022-01-07 11:25:00,154.12,154.34,154.03,154.32,14917.0,138.9082,139.1065,138.8271,139.0884,14917.0
2022-01-07 11:30:00,154.32,154.41,154.23,154.37,31865.0,139.0884,139.1695,139.0073,139.1335,31865.0
2022-01-07 11:35:00,154.4,154.51,154.26,154.33,14951.0,139.1605,139.2597,139.0344,139.0974,14951.0
2022-01-07 11:40:00,154.31,154.32,153.97,153.97,25873.0,139.0794,139.0884,138.773,138.773,25873.0
2022-01-07 11:45:00,153.91,154.3,153.91,154.22,34771.0,138.7189,139.0704,138.7189,138.9983,34771.0
2022-01-07 11:50:00,154.2,154.71,154.2,154.46,22544.0,138.9803,139.4399,138.9803,139.2146,22544.0
2022-01-07 11:55:00,154.47,154.6,154.3,154.3,22429.0,139.2236,139.3408,139.0704,139.0704,22429.0
2022-01-07 12:00:00,154.3,154.33,154.01,154.05,13749.0,139.0704,139.0974,138.809,138.8451,13749.0
2022-01-07 12:05:00,153.93,154.04,153.69,153.69,8729.0,138.7369,138.8361,138.5206,138.5206,8729.0
2022-01-07 12:10:00,153.72,153.8,153.43,153.66,17018.0,138.5477,138.6198,138.2863,138.4936,17018.0
2022-01-07 12:15:00,153.64,153.77,153.43,153.56,14582.0,138.4755,138.5927,138.2863,138.4034,14582.0
2022-01-07 12:20:00,153.51,153.69,153.47,153.64,24630.0,138.3584,138.5206,138.3223,138.4755,24630.0
2022-01-07 12:25:00,153.66,153.85,153.66,153.85,14274.0,138.4936,138.6648,138.4936,138.6648,14274.0
2022-01-07 12:30:00,153.79,154.26,153.79,154.23,65314.0,138.6107,139.0344,138.6107,139.0073,65314.0
2022-01-07 12:35:00,154.3,154.3,153.99,154.02,56582.0,139.0704,139.0704,138.791,138.818,56582.0
2022-01-07 12:40:00,153.96,154.32,153.92,154.28,8184.0,138.764,139.0884,138.7279,139.0524,8184.0
2022-01-07 12:45:00,154.31,154.33,154.03,154.03,9704.0,139.0794,139.0974,138.8271,138.8271,9704.0
2022-01-07 12:50:00,154.07,154.19,154.04,154.08,17165.0,138.8631,138.9713,138.8361,138.8721,17165.0
2022-01-07 12:55:00,154.09,154.23,153.98,154.2,55135.0,138.8811,139.0073,138.782,138.9803,55135.0
2022-01-07 13:00:00,154.22,154.23,153.91,153.97,15437.0,138.9983,139.0073,138.7189,138.773,15437.0
2022-01-07 13:05:00,154.01,154.01,153.75,153.87,7532.0,138.809,138.809,138.5747,138.6828,7532.0
2022-01-07 13:10:00,153.88,153.97,153.79,153.87,4604.0,138.6919,138.773,138.6107,138.6828,4604.0
2022-01-07 13:15:00,153.82,153.87,153.74,153.81,6095.0,138.6378,138.6828,138.5657,138.6288,6095.0
2022-01-07 13:20:00,153.82,153.97,153.81,153.89,8846.0,138.6378,138.773,138.6288,138.7009,8846.0
2022-01-07 13:25:00,153.88,153.97,153.86,153.94,5025.0,138.6919,138.773,138.6738,138.7459,5025.0
2022-01-07 13:30:00,153.91,154.06,153.89,154.03,13327.0,138.7189,138.8541,138.7009,138.8271,13327.0
2022-01-07 13:35:00,154.02,154.18,154.0,154.07,7592.0,138.818,138.9622,138.8,138.8631,7592.0
2022-01-07 13:40:00,154.03,154.07,153.92,153.96,16797.0,138.8271,138.8631,138.7279,138.764,16797.0
2022-01-07 13:45:00,153.94,153.95,153.81,153.84,12436.0,138.7459,138.755,138.6288,138.6558,12436.0
2022-01-07 13:50:00,153.85,153.86,153.72,153.72,7291.0,138.6648,138.6738,138.5477,138.5477,7291.0
2022-01-07 13:55:00,153.72,153.79,153.45,153.48,11307.0,138.5477,138.6107,138.3043,138.3313,11307.0
2022-01-07 14:00:00,153.51,153.78,153.48,153.69,15254.0,138.3584,138.6017,138.3313,138.5206,15254.0
2022-01-07 14:05:00,153.72,153.78,153.57,153.64,12453.0,138.5477,138.6017,138.4125,138.4755,12453.0
2022-01-07 14:10:00,153.63,153.81,153.59,153.74,9649.0,138.4665,138.6288,138.4305,138.5657,9649.0
2022-01-07 14:15:00,153.78,153.99,153.74,153.97,13386.0,138.6017,138.791,138.5657,138.773,13386.0
2022-01-07 14:20:00,153.97,154.04,153.77,153.81,9805.0,138.773,138.8361,138.5927,138.6288,9805.0
2022-01-07 14:25:00,153.78,153.9,153.73,153.73,6525.0,138.6017,138.7099,138.5567,138.5567,6525.0
2022-01-07 14:30:00,153.72,153.95,153.64,153.85,4851.0,138.5477,138.755,138.4755,138.6648,4851.0
2022-01-07 14:35:00,153.77,154.05,153.72,154.04,24454.0,138.5927,138.8451,138.5477,138.8361,24454.0
2022-01-07 14:40:00,154.04,154.22,154.04,154.18,26402.0,138.8361,138.9983,138.8361,138.9622,26402.0
2022-01-07 14:45:00,154.21,154.3,154.1,154.22,60757.0,138.9893,139.0704,138.8901,138.9983,60757.0
2022-01-07 14:50:00,154.19,154.21,153.97,154.04,31741.0,138.9713,138.9893,138.773,138.8361,31741.0
2022-01-07 14:55:00,154.05,154.07,153.96,154.0,15624.0,138.8451,138.8631,138.764,138.8,15624.0
2022-01-07 15:00:00,153.96,154.05,153.84,153.93,17264.0,138.764,138.8451,138.6558,138.7369,17264.0
2022-01-07 15:05:00,153.94,153.94,153.64,153.64,28978.0,138.7459,138.7459,138.4755,138.4755,28978.0
2022-01-07 15:10:00,153.63,153.8,153.61,153.69,41198.0,138.4665,138.6198,138.4485,138.5206,41198.0
2022-01-07 15:15:00,153.67,153.79,153.58,153.59,25841.0,138.5026,138.6107,138.4215,138.4305,25841.0
2022-01-07 15:20:00,153.6,153.77,153.54,153.72,40763.0,138.4395,138.5927,138.3854,138.5477,40763.0
2022-01-07 15:25:00,153.73,153.79,153.52,153.63,33202.0,138.5567,138.6107,138.3674,138.4665,33202.0
2022-01-07 15:30:00,153.64,153.71,153.48,153.61,31644.0,138.4755,138.5386,138.3313,138.4485,31644.0
2022-01-07 15:35:00,153.59,153.9,153.57,153.76,30689.0,138.4305,138.7099,138.4125,138.5837,30689.0
2022-01-07 15:40:00,153.76,153.77,153.61,153.66,33634.0,138.5837,138.5927,138.4485,138.4936,33634.0
2022-01-07 15:45:00,153.7,153.92,153.66,153.73,39850.0,138.5296,138.7279,138.4936,138.5567,39850.0
2022-01-07 15:50:00,153.7,153.97,153.66,153.94,63426.0,138.5296,138.773,138.4936,138.7459,63426.0
2022-01-07 15:55:00,153.93,153.95,153.6,153.7,149976.0,138.7369,138.755,138.4395,138.5296,149976.0
2022-01-10 09:30:00,152.38,152.83,151.68,152.0,70731.0,137.3399,137.7455,136.709,136.9974,70731.0
2022-01-10 09:35:00,152.28,152.6,151.85,152.28,25057.0,137.2498,137.5382,136.8622,137.2498,25057.0
2022-01-10 09:40:00,152.24,152.9,151.97,152.57,13898.0,137.2137,137.8086,136.9704,137.5112,13898.0
2022-01-10 09:45:00,152.61,152.75,152.27,152.54,25700.0,137.5472,137.6734,137.2408,137.4841,25700.0
2022-01-10 09:50:00,152.52,153.2,152.49,152.81,20833.0,137.4661,138.079,137.4391,137.7275,20833.0
2022-01-10 09:55:00,152.84,152.87,152.35,152.75,39056.0,137.7545,137.7815,137.3129,137.6734,39056.0
2022-01-10 10:00:00,152.75,152.94,152.58,152.87,19156.0,137.6734,137.8446,137.5202,137.7815,19156.0
2022-01-10 10:05:00,152.87,153.03,152.69,152.87,26486.0,137.7815,137.9258,137.6193,137.7815,26486.0
2022-01-10 10:10:00,152.82,152.91,152.28,152.28,11811.0,137.7365,137.8176,137.2498,137.2498,11811.0
2022-01-10 10:15:00,152.22,152.43,152.14,152.21,15895.0,137.1957,137.385,137.1236,137.1867,15895.0
2022-01-10 10:20:00,152.29,152.58,152.18,152.56,31729.0,137.2588,137.5202,137.1597,137.5021,31729.0
2022-01-10 10:25:00,152.63,152.85,152.6,152.73,12808.0,137.5652,137.7635,137.5382,137.6554,12808.0
2022-01-10 10:30:00,152.73,152.84,152.54,152.76,25901.0,137.6554,137.7545,137.4841,137.6824,25901.0
2022-01-10 10:35:00,152.76,152.84,152.46,152.55,15987.0,137.6824,137.7545,137.412,137.4931,15987.0
2022-01-10 10:40:00,152.55,152.55,152.13,152.16,18851.0,137.4931,137.4931,137.1146,137.1416,18851.0
2022-01-10 10:45:00,152.13,152.19,151.8,151.82,8281.0,137.1146,137.1687,136.8172,136.8352,8281.0
2022-01-10 10:50:00,151.81,152.34,151.76,152.04,16706.0,136.8262,137.3039,136.7811,137.0335,16706.0
2022-01-10 10:55:00,152.05,152.35,152.01,152.35,16781.0,137.0425,137.3129,137.0064,137.3129,16781.0
2022-01-10 11:00:00,152.33,152.33,151.82,151.98,8564.0,137.2948,137.2948,136.8352,136.9794,8564.0
2022-01-10 11:05:00,151.99,152.11,151.92,152.03,14469.0,136.9884,137.0966,136.9253,137.0245,14469.0
2022-01-10 11:10:00,152.07,152.31,151.93,152.14,15443.0,137.0605,137.2768,136.9343,137.1236,15443.0
2022-01-10 11:15:00,152.14,152.37,151.97,151.97,32131.0,137.1236,137.3309,136.9704,136.9704,32131.0
2022-01-10 11:20:00,152.05,152.1,151.76,151.76,18678.0,137.0425,137.0875,136.7811,136.7811,18678.0
2022-01-10 11:25:00,151.74,151.85,151.02,151.03,44587.0,136.7631,136.8622,136.1141,136.1232,44587.0
2022-01-10 11:30:00,151.02,151.1,150.56,150.94,49326.0,136.1141,136.1862,135.6995,136.042,49326.0
2022-01-10 11:35:00,150.9,150.9,150.12,150.15,27329.0,136.006,136.006,135.303,135.33,27329.0
2022-01-10 11:40:00,150.12,150.38,150.12,150.28,26442.0,135.303,135.5373,135.303,135.4472,26442.0
2022-01-10 11:45:00,150.25,150.37,150.06,150.15,17109.0,135.4201,135.5283,135.2489,135.33,17109.0
2022-01-10 11:50:00,150.07,150.21,149.89,149.89,36406.0,135.2579,135.3841,135.0957,135.0957,36406.0
2022-01-10 11:55:00,149.89,150.31,149.82,150.3,21960.0,135.0957,135.4742,135.0326,135.4652,21960.0
2022-01-10 12:00:00,150.25,150.59,150.24,150.59,7138.0,135.4201,135.7266,135.4111,135.7266,7138.0
2022-01-10 12:05:00,150.62,150.62,150.39,150.5,10467.0,135.7536,135.7536,135.5463,135.6455,10467.0
2022-01-10 12:10:00,150.52,150.52,150.3,150.43,12601.0,135.6635,135.6635,135.4652,135.5824,12601.0
2022-01-10 12:15:00,150.44,150.53,150.31,150.51,11235.0,135.5914,135.6725,135.4742,135.6545,11235.0
2022-01-10 12:20:00,150.52,150.56,150.4,150.46,15111.0,135.6635,135.6995,135.5553,135.6094,15111.0
2022-01-10 12:25:00,150.44,150.68,150.42,150.67,12787.0,135.5914,135.8077,135.5734,135.7987,12787.0
2022-01-10 12:30:00,150.67,150.86,150.66,150.86,8237.0,135.7987,135.9699,135.7897,135.9699,8237.0
2022-01-10 12:35:00,150.8,151.03,150.8,150.82,11732.0,135.9159,136.1232,135.9159,135.9339,11732.0
2022-01-10 12:40:00,150.82,151.04,150.69,150.74,21045.0,135.9339,136.1322,135.8167,135.8618,21045.0
2022-01-10 12:45:00,150.77,151.01,150.68,150.68,11736.0,135.8888,136.1051,135.8077,135.8077,11736.0
2022-01-10 12:50:00,150.72,151.26,150.68,151.2,21877.0,135.8438,136.3305,135.8077,136.2764,21877.0
2022-01-10 12:55:00,151.19,151.21,150.83,150.91,27614.0,136.2674,136.2854,135.9429,136.015,27614.0
2022-01-10 13:00:00,150.93,151.09,150.74,150.74,37315.0,136.033,136.1772,135.8618,135.8618,37315.0
2022-01-10 13:05:00,150.69,150.74,150.47,150.56,34542.0,135.8167,135.8618,135.6184,135.6995,34542.0
2022-01-10 13:10:00,150.59,150.7,150.45,150.53,34285.0,135.7266,135.8257,135.6004,135.6725,34285.0
2022-01-10 13:15:00,150.57,150.7,150.47,150.63,36049.0,135.7086,135.8257,135.6184,135.7626,36049.0
2022-01-10 13:20:00,150.64,150.94,150.59,150.9,49844.0,135.7717,136.042,135.7266,136.006,49844.0
2022-01-10 13:25:00,150.87,151.33,150.83,151.28,60450.0,135.979,136.3935,135.9429,136.3485,60450.0
2022-01-10 13:30:00,151.3,151.36,151.1,151.28,19964.0,136.3665,136.4206,136.1862,136.3485,19964.0
2022-01-10 13:35:00,151.3,151.4,151.03,151.03,17242.0,136.3665,136.4566,136.1232,136.1232,17242.0
2022-01-10 13:40:00,151.06,151.62,151.04,151.62,33050.0,136.1502,136.6549,136.1322,136.6549,33050.0
2022-01-10 13:45:00,151.62,151.65,151.4,151.6,11189.0,136.6549,136.682,136.4566,136.6369,11189.0
2022-01-10 13:50:00,151.64,151.85,151.6,151.74,18289.0,136.673,136.8622,136.6369,136.7631,18289.0
2022-01-10 13:55:00,151.74,151.79,151.44,151.57,22475.0,136.7631,136.8081,136.4927,136.6099,22475.0
2022-01-10 14:00:00,151.59,151.75,151.53,151.68,21373.0,136.6279,136.7721,136.5738,136.709,21373.0
2022-01-10 14:05:00,151.7,151.92,151.66,151.88,11818.0,136.727,136.9253,136.691,136.8893,11818.0
2022-01-10 14:10:00,151.89,151.92,151.72,151.88,25616.0,136.8983,136.9253,136.7451,136.8893,25616.0
2022-01-10 14:15:00,151.86,152.16,151.85,151.95,12095.0,136.8712,137.1416,136.8622,136.9524,12095.0
2022-01-10 14:20:00,151.91,151.99,151.8,151.81,20696.0,136.9163,136.9884,136.8172,136.8262,20696.0
2022-01-10 14:25:00,151.85,152.24,151.81,152.22,25332.0,136.8622,137.2137,136.8262,137.1957,25332.0
2022-01-10 14:30:00,152.2,152.4,152.05,152.4,9815.0,137.1777,137.3579,137.0425,137.3579,9815.0
2022-01-10 14:35:00,152.42,152.52,152.35,152.47,8453.0,137.376,137.4661,137.3129,137.421,8453.0
2022-01-10 14:40:00,152.52,152.82,152.48,152.63,24179.0,137.4661,137.7365,137.43,137.5652,24179.0
2022-01-10 14:45:00,152.62,152.67,152.43,152.51,10570.0,137.5562,137.6013,137.385,137.4571,10570.0
2022-01-10 14:50:00,152.51,152.53,152.29,152.34,10122.0,137.4571,137.4751,137.2588,137.3039,10122.0
2022-01-10 14:55:00,152.41,152.73,152.37,152.65,10858.0,137.367,137.6554,137.3309,137.5833,10858.0
2022-01-10 15:00:00,152.68,152.8,152.54,152.72,20369.0,137.6103,137.7185,137.4841,137.6464,20369.0
2022-01-10 15:05:00,152.75,152.75,152.3,152.5,14889.0,137.6734,137.6734,137.2678,137.4481,14889.0
2022-01-10 15:10:00,152.49,152.6,152.38,152.44,14037.0,137.4391,137.5382,137.3399,137.394,14037.0
2022-01-10 15:15:00,152.41,152.64,152.33,152.42,32427.0,137.367,137.5742,137.2948,137.376,32427.0
2022-01-10 15:20:00,152.33,152.45,152.15,152.3,8994.0,137.2948,137.403,137.1326,137.2678,8994.0
2022-01-10 15:25:00,152.25,152.4,152.15,152.2,27334.0,137.2227,137.3579,137.1326,137.1777,27334.0
2022-01-10 15:30:00,152.2,152.39,152.1,152.25,19407.0,137.1777,137.3489,137.0875,137.2227,19407.0
2022-01-10 15:35:00,152.26,152.37,152.13,152.15,25137.0,137.2318,137.3309,137.1146,137.1326,25137.0
2022-01-10 15:40:00,152.09,152.42,152.03,152.15,28479.0,137.0785,137.376,137.0245,137.1326,28479.0
2022-01-10 15:45:00,152.13,152.33,152.06,152.33,29001.0,137.1146,137.2948,137.0515,137.2948,29001.0
2022-01-10 15:50:00,152.36,152.61,152.3,152.59,58661.0,137.3219,137.5472,137.2678,137.5292,58661.0
2022-01-10 15:55:00,152.58,153.33,152.57,153.09,215193.0,137.5202,138.1961,137.5112,137.9798,215193.0
2022-01-11 09:30:00,153.24,153.43,152.49,152.56,46392.0,138.115,138.2863,137.4391,137.5021,46392.0
2022-01-11 09:35:00,152.69,153.26,152.53,152.99,9531.0,137.6193,138.1331,137.4751,137.8897,9531.0
2022-01-11 09:40:00,152.99,153.0,152.24,152.56,15799.0,137.8897,137.8987,137.2137,137.5021,15799.0
2022-01-11 09:45:00,152.4,152.62,152.23,152.33,15618.0,137.3579,137.5562,137.2047,137.2948,15618.0
2022-01-11 09:50:00,152.22,152.59,152.19,152.25,23173.0,137.1957,137.5292,137.1687,137.2227,23173.0
2022-01-11 09:55:00,152.1,152.28,151.9,151.98,8667.0,137.0875,137.2498,136.9073,136.9794,8667.0
2022-01-11 10:00:00,152.05,152.44,152.0,152.3,30006.0,137.0425,137.394,136.9974,137.2678,30006.0
2022-01-11 10:05:00,152.45,152.6,152.08,152.08,14345.0,137.403,137.5382,137.0695,137.0695,14345.0
2022-01-11 10:10:00,152.15,152.2,151.77,151.81,14940.0,137.1326,137.1777,136.7901,136.8262,14940.0
2022-01-11 10:15:00,151.83,152.31,151.77,151.95,11594.0,136.8442,137.2768,136.7901,136.9524,11594.0
2022-01-11 10:20:00,151.95,152.04,151.62,151.82,15932.0,136.9524,137.0335,136.6549,136.8352,15932.0
2022-01-11 10:25:00,151.87,151.87,151.7,151.75,9452.0,136.8802,136.8802,136.727,136.7721,9452.0
2022-01-11 10:30:00,151.81,152.21,151.77,151.84,25477.0,136.8262,137.1867,136.7901,136.8532,25477.0
2022-01-11 10:35:00,151.85,151.88,151.6,151.83,12919.0,136.8622,136.8893,136.6369,136.8442,12919.0
2022-01-11 10:40:00,151.87,151.95,151.4,151.46,12700.0,136.8802,136.9524,136.4566,136.5107,12700.0
2022-01-11 10:45:00,151.48,151.78,151.42,151.6,24378.0,136.5287,136.7991,136.4747,136.6369,24378.0
2022-01-11 10:50:00,151.6,151.64,151.46,151.53,8768.0,136.6369,136.673,136.5107,136.5738,8768.0
2022-01-11 10:55:00,151.56,151.82,151.5,151.74,11273.0,136.6008,136.8352,136.5468,136.7631,11273.0
2022-01-11 11:00:00,151.73,151.92,151.58,151.74,26441.0,136.7541,136.9253,136.6189,136.7631,26441.0
2022-01-11 11:05:00,151.73,151.86,151.68,151.77,16347.0,136.7541,136.8712,136.709,136.7901,16347.0
2022-01-11 11:10:00,151.77,152.1,151.76,152.07,13276.0,136.7901,137.0875,136.7811,137.0605,13276.0
2022-01-11 11:15:00,152.07,152.35,152.07,152.23,26681.0,137.0605,137.3129,137.0605,137.2047,26681.0
2022-01-11 11:20:00,152.25,152.25,151.99,152.16,17029.0,137.2227,137.2227,136.9884,137.1416,17029.0
2022-01-11 11:25:00,152.16,152.28,151.89,151.9,10234.0,137.1416,137.2498,136.8983,136.9073,10234.0
2022-01-11 11:30:00,151.93,151.95,151.72,151.89,9018.0,136.9343,136.9524,136.7451,136.8983,9018.0
2022-01-11 11:35:00,151.9,152.03,151.89,151.99,5437.0,136.9073,137.0245,136.8983,136.9884,5437.0
2022-01-11 11:40:00,152.05,152.32,152.04,152.19,13957.0,137.0425,137.2858,137.0335,137.1687,13957.0
2022-01-11 11:45:00,152.23,152.27,152.17,152.22,6906.0,137.2047,137.2408,137.1506,137.1957,6906.0
2022-01-11 11:50:00,152.27,152.61,152.27,152.42,11019.0,137.2408,137.5472,137.2408,137.376,11019.0
2022-01-11 11:55:00,152.44,152.46,152.34,152.44,9905.0,137.394,137.412,137.3039,137.394,9905.0
2022-01-11 12:00:00,152.43,152.49,152.3,152.46,8080.0,137.385,137.4391,137.2678,137.412,8080.0
2022-01-11 12:05:00,152.56,152.66,152.46,152.66,5639.0,137.5021,137.5923,137.412,137.5923,5639.0
2022-01-11 12:10:00,152.57,152.74,152.53,152.69,9874.0,137.5112,137.6644,137.4751,137.6193,9874.0
2022-01-11 12:15:00,152.7,152.8,152.63,152.78,11369.0,137.6283,137.7185,137.5652,137.7004,11369.0
2022-01-11 12:20:00,152.8,152.89,152.68,152.81,10038.0,137.7185,137.7996,137.6103,137.7275,10038.0
2022-01-11 12:25:00,152.83,152.83,152.69,152.8,11763.0,137.7455,137.7455,137.6193,137.7185,11763.0
2022-01-11 12:30:00,152.84,152.98,152.74,152.89,7412.0,137.7545,137.8807,137.6644,137.7996,7412.0
2022-01-11 12:35:00,152.84,152.95,152.78,152.94,10404.0,137.7545,137.8537,137.7004,137.8446,10404.0
2022-01-11 12:40:00,152.89,152.98,152.86,152.92,12120.0,137.7996,137.8807,137.7725,137.8266,12120.0
2022-01-11 12:45:00,152.9,153.11,152.89,153.01,10529.0,137.8086,137.9979,137.7996,137.9077,10529.0
2022-01-11 12:50:00,153.02,153.21,152.94,153.08,22652.0,137.9167,138.088,137.8446,137.9708,22652.0
2022-01-11 12:55:00,153.1,153.37,153.1,153.37,24256.0,137.9888,138.2322,137.9888,138.2322,24256.0
2022-01-11 13:00:00,153.3,153.35,153.16,153.34,4102.0,138.1691,138.2142,138.0429,138.2052,4102.0
2022-01-11 13:05:00,153.38,153.51,153.26,153.3,10176.0,138.2412,138.3584,138.1331,138.1691,10176.0
2022-01-11 13:10:00,153.33,153.49,153.31,153.37,9331.0,138.1961,138.3404,138.1781,138.2322,9331.0
2022-01-11 13:15:00,153.4,153.74,153.4,153.73,9699.0,138.2592,138.5657,138.2592,138.5567,9699.0
2022-01-11 13:20:00,153.68,153.81,153.66,153.78,7711.0,138.5116,138.6288,138.4936,138.6017,7711.0
2022-01-11 13:25:00,153.75,153.78,153.62,153.75,11174.0,138.5747,138.6017,138.4575,138.5747,11174.0
2022-01-11 13:30:00,153.78,153.88,153.76,153.84,8759.0,138.6017,138.6919,138.5837,138.6558,8759.0
2022-01-11 13:35:00,153.87,153.92,153.72,153.74,17935.0,138.6828,138.7279,138.5477,138.5657,17935.0
2022-01-11 13:40:00,153.78,153.81,153.58,153.59,7927.0,138.6017,138.6288,138.4215,138.4305,7927.0
2022-01-11 13:45:00,153.62,153.69,153.5,153.5,11923.0,138.4575,138.5206,138.3494,138.3494,11923.0
2022-01-11 13:50:00,153.55,153.84,153.55,153.69,10238.0,138.3944,138.6558,138.3944,138.5206,10238.0
2022-01-11 13:55:00,153.75,153.78,153.64,153.67,8036.0,138.5747,138.6017,138.4755,138.5026,8036.0
2022-01-11 14:00:00,153.64,153.79,153.56,153.56,12206.0,138.4755,138.6107,138.4034,138.4034,12206.0
2022-01-11 14:05:00,153.55,153.6,153.4,153.4,5812.0,138.3944,138.4395,138.2592,138.2592,5812.0
2022-01-11 14:10:00,153.42,153.42,153.26,153.3,7831.0,138.2773,138.2773,138.1331,138.1691,7831.0
2022-01-11 14:15:00,153.32,153.34,153.12,153.12,8986.0,138.1871,138.2052,138.0069,138.0069,8986.0
2022-01-11 14:20:00,153.12,153.18,153.03,153.08,17955.0,138.0069,138.061,137.9258,137.9708,17955.0
2022-01-11 14:25:00,153.09,153.13,153.0,153.09,8143.0,137.9798,138.0159,137.8987,137.9798,8143.0
2022-01-11 14:30:00,153.09,153.16,153.02,153.16,19115.0,137.9798,138.0429,137.9167,138.0429,19115.0
2022-01-11 14:35:00,153.12,153.21,153.05,153.1,34433.0,138.0069,138.088,137.9438,137.9888,34433.0
2022-01-11 14:40:00,153.12,153.18,153.04,153.11,31915.0,138.0069,138.061,137.9348,137.9979,31915.0
2022-01-11 14:45:00,153.09,153.1,152.87,152.88,22032.0,137.9798,137.9888,137.7815,137.7906,22032.0
2022-01-11 14:50:00,152.91,152.93,152.63,152.89,37707.0,137.8176,137.8356,137.5652,137.7996,37707.0
2022-01-11 14:55:00,152.87,153.07,152.86,152.95,7683.0,137.7815,137.9618,137.7725,137.8537,7683.0
2022-01-11 15:00:00,152.89,152.98,152.78,152.81,15935.0,137.7996,137.8807,137.7004,137.7275,15935.0
2022-01-11 15:05:00,152.86,153.14,152.85,153.0,20677.0,137.7725,138.0249,137.7635,137.8987,20677.0
2022-01-11 15:10:00,152.99,153.09,152.92,153.04,20832.0,137.8897,137.9798,137.8266,137.9348,20832.0
2022-01-11 15:15:00,153.03,153.1,152.96,153.02,24985.0,137.9258,137.9888,137.8627,137.9167,24985.0
2022-01-11 15:20:00,153.08,153.12,152.91,153.03,36083.0,137.9708,138.0069,137.8176,137.9258,36083.0
2022-01-11 15:25:00,153.03,153.21,152.95,153.09,13714.0,137.9258,138.088,137.8537,137.9798,13714.0
2022-01-11 15:30:00,153.09,153.17,152.98,153.06,18978.0,137.9798,138.0519,137.8807,137.9528,18978.0
2022-01-11 15:35:00,153.04,153.05,152.77,152.83,21970.0,137.9348,137.9438,137.6914,137.7455,21970.0
2022-01-11 15:40:00,152.83,152.84,152.69,152.74,37114.0,137.7455,137.7545,137.6193,137.6644,37114.0
2022-01-11 15:45:00,152.72,152.89,152.7,152.78,53051.0,137.6464,137.7996,137.6283,137.7004,53051.0
2022-01-11 15:50:00,152.76,152.8,152.55,152.72,42414.0,137.6824,137.7185,137.4931,137.6464,42414.0
2022-01-11 15:55:00,152.72,153.07,152.59,153.04,179828.0,137.6464,137.9618,137.5292,137.9348,179828.0
2022-01-12 09:30:00,153.0,154.25,153.0,154.02,52635.0,137.8987,139.0253,137.8987,138.818,52635.0
2022-01-12 09:35:00,153.98,154.46,153.86,154.45,40101.0,138.782,139.2146,138.6738,139.2056,40101.0
2022-01-12 09:40:00,154.48,154.49,153.83,153.99,21684.0,139.2326,139.2417,138.6468,138.791,21684.0
2022-01-12 09:45:00,154.0,154.3,153.76,153.76,14801.0,138.8,139.0704,138.5837,138.5837,14801.0
2022-01-12 09:50:00,153.69,154.16,153.67,154.07,6616.0,138.5206,138.9442,138.5026,138.8631,6616.0
2022-01-12 09:55:00,153.95,154.31,153.87,154.28,10067.0,138.755,139.0794,138.6828,139.0524,10067.0
2022-01-12 10:00:00,154.33,154.79,154.19,154.73,14289.0,139.0974,139.512,138.9713,139.458,14289.0
2022-01-12 10:05:00,154.75,155.0,154.66,154.84,15526.0,139.476,139.7013,139.3949,139.5571,15526.0
2022-01-12 10:10:00,154.85,154.86,154.33,154.47,41365.0,139.5661,139.5751,139.0974,139.2236,41365.0
2022-01-12 10:15:00,154.46,154.51,154.28,154.44,34459.0,139.2146,139.2597,139.0524,139.1966,34459.0
2022-01-12 10:20:00,154.43,154.88,154.43,154.66,15690.0,139.1876,139.5932,139.1876,139.3949,15690.0
2022-01-12 10:25:00,154.67,154.84,154.58,154.76,12134.0,139.4039,139.5571,139.3228,139.485,12134.0
2022-01-12 10:30:00,154.75,154.91,154.7,154.77,28801.0,139.476,139.6202,139.4309,139.494,28801.0
2022-01-12 10:35:00,154.72,154.79,154.38,154.39,9142.0,139.449,139.512,139.1425,139.1515,9142.0
2022-01-12 10:40:00,154.41,154.45,154.1,154.19,15273.0,139.1695,139.2056,138.8901,138.9713,15273.0
2022-01-12 10:45:00,154.27,154.76,154.18,154.55,13352.0,139.0434,139.485,138.9622,139.2957,13352.0
2022-01-12 10:50:00,154.53,154.59,154.35,154.47,19332.0,139.2777,139.3318,139.1155,139.2236,19332.0
2022-01-12 10:55:00,154.53,154.57,154.33,154.47,12491.0,139.2777,139.3138,139.0974,139.2236,12491.0
2022-01-12 11:00:00,154.6,154.85,154.6,154.76,6813.0,139.3408,139.5661,139.3408,139.485,6813.0
2022-01-12 11:05:00,154.78,154.79,154.49,154.61,21242.0,139.503,139.512,139.2417,139.3498,21242.0
2022-01-12 11:10:00,154.66,154.82,154.31,154.31,7970.0,139.3949,139.5391,139.0794,139.0794,7970.0
2022-01-12 11:15:00,154.27,154.42,154.1,154.35,7867.0,139.0434,139.1786,138.8901,139.1155,7867.0
2022-01-12 11:20:00,154.37,154.49,154.31,154.46,9248.0,139.1335,139.2417,139.0794,139.2146,9248.0
2022-01-12 11:25:00,154.53,154.71,154.53,154.7,8742.0,139.2777,139.4399,139.2777,139.4309,8742.0
2022-01-12 11:30:00,154.69,154.88,154.63,154.63,5405.0,139.4219,139.5932,139.3678,139.3678,5405.0
2022-01-12 11:35:00,154.62,154.71,154.5,154.51,13259.0,139.3588,139.4399,139.2507,139.2597,13259.0
2022-01-12 11:40:00,154.59,154.73,154.53,154.63,6232.0,139.3318,139.458,139.2777,139.3678,6232.0
2022-01-12 11:45:00,154.61,154.63,154.44,154.44,6026.0,139.3498,139.3678,139.1966,139.1966,6026.0
2022-01-12 11:50:00,154.49,154.5,154.33,154.38,7810.0,139.2417,139.2507,139.0974,139.1425,7810.0
2022-01-12 11:55:00,154.43,154.54,154.39,154.45,20642.0,139.1876,139.2867,139.1515,139.2056,20642.0
2022-01-12 12:00:00,154.43,154.45,154.3,154.41,9461.0,139.1876,139.2056,139.0704,139.1695,9461.0
2022-01-12 12:05:00,154.43,154.43,154.15,154.15,6654.0,139.1876,139.1876,138.9352,138.9352,6654.0
2022-01-12 12:10:00,154.15,154.2,154.05,154.11,6594.0,138.9352,138.9803,138.8451,138.8992,6594.0
2022-01-12 12:15:00,154.1,154.17,154.06,154.12,5605.0,138.8901,138.9532,138.8541,138.9082,5605.0
2022-01-12 12:20:00,154.09,154.16,154.06,154.14,6707.0,138.8811,138.9442,138.8541,138.9262,6707.0
2022-01-12 12:25:00,154.15,154.21,154.01,154.08,12928.0,138.9352,138.9893,138.809,138.8721,12928.0
2022-01-12 12:30:00,154.08,154.08,153.8,153.93,8250.0,138.8721,138.8721,138.6198,138.7369,8250.0
2022-01-12 12:35:00,153.94,154.14,153.94,153.97,34911.0,138.7459,138.9262,138.7459,138.773,34911.0
2022-01-12 12:40:00,153.97,154.05,153.89,153.99,4906.0,138.773,138.8451,138.7009,138.791,4906.0
2022-01-12 12:45:00,154.02,154.09,153.84,153.89,5367.0,138.818,138.8811,138.6558,138.7009,5367.0
2022-01-12 12:50:00,153.97,154.04,153.94,154.01,4672.0,138.773,138.8361,138.7459,138.809,4672.0
2022-01-12 12:55:00,154.03,154.07,153.96,154.01,5917.0,138.8271,138.8631,138.764,138.809,5917.0
2022-01-12 13:00:00,154.02,154.06,153.93,154.02,5662.0,138.818,138.8541,138.7369,138.818,5662.0
2022-01-12 13:05:00,154.0,154.01,153.91,153.94,3405.0,138.8,138.809,138.7189,138.7459,3405.0
2022-01-12 13:10:00,153.92,153.92,153.83,153.87,5476.0,138.7279,138.7279,138.6468,138.6828,5476.0
2022-01-12 13:15:00,153.84,153.84,153.74,153.84,5352.0,138.6558,138.6558,138.5657,138.6558,5352.0
2022-01-12 13:20:00,153.83,153.83,153.65,153.71,4525.0,138.6468,138.6468,138.4846,138.5386,4525.0
2022-01-12 13:25:00,153.67,153.73,153.64,153.66,4311.0,138.5026,138.5567,138.4755,138.4936,4311.0
2022-01-12 13:30:00,153.6,153.72,153.57,153.62,7781.0,138.4395,138.5477,138.4125,138.4575,7781.0
2022-01-12 13:35:00,153.63,153.65,153.54,153.64,16410.0,138.4665,138.4846,138.3854,138.4755,16410.0
2022-01-12 13:40:00,153.64,153.77,153.62,153.77,1951.0,138.4755,138.5927,138.4575,138.5927,1951.0
2022-01-12 13:45:00,153.73,153.83,153.66,153.7,30561.0,138.5567,138.6468,138.4936,138.5296,30561.0
2022-01-12 13:50:00,153.71,153.71,153.53,153.56,4687.0,138.5386,138.5386,138.3764,138.4034,4687.0
2022-01-12 13:55:00,153.56,153.59,153.48,153.51,5869.0,138.4034,138.4305,138.3313,138.3584,5869.0
2022-01-12 14:00:00,153.47,153.58,153.43,153.53,9142.0,138.3223,138.4215,138.2863,138.3764,9142.0
2022-01-12 14:05:00,153.52,153.61,153.43,153.43,8541.0,138.3674,138.4485,138.2863,138.2863,8541.0
2022-01-12 14:10:00,153.43,153.44,153.29,153.38,4611.0,138.2863,138.2953,138.1601,138.2412,4611.0
2022-01-12 14:15:00,153.36,153.36,153.17,153.17,8090.0,138.2232,138.2232,138.0519,138.0519,8090.0
2022-01-12 14:20:00,153.17,153.36,153.14,153.3,6284.0,138.0519,138.2232,138.0249,138.1691,6284.0
2022-01-12 14:25:00,153.29,153.32,153.2,153.21,18012.0,138.1601,138.1871,138.079,138.088,18012.0
2022-01-12 14:30:00,153.26,153.26,153.04,153.08,9384.0,138.1331,138.1331,137.9348,137.9708,9384.0
2022-01-12 14:35:00,153.1,153.25,153.07,153.07,12725.0,137.9888,138.124,137.9618,137.9618,12725.0
2022-01-12 14:40:00,153.08,153.21,153.03,153.08,17125.0,137.9708,138.088,137.9258,137.9708,17125.0
2022-01-12 14:45:00,153.09,153.22,153.0,153.09,19834.0,137.9798,138.097,137.8987,137.9798,19834.0
2022-01-12 14:50:00,153.09,153.3,153.04,153.3,25575.0,137.9798,138.1691,137.9348,138.1691,25575.0
2022-01-12 14:55:00,153.37,153.46,153.23,153.25,12087.0,138.2322,138.3133,138.106,138.124,12087.0
2022-01-12 15:00:00,153.24,153.24,153.02,153.1,12992.0,138.115,138.115,137.9167,137.9888,12992.0
2022-01-12 15:05:00,153.1,153.15,153.02,153.07,12851.0,137.9888,138.0339,137.9167,137.9618,12851.0
2022-01-12 15:10:00,153.06,153.24,153.06,153.14,8489.0,137.9528,138.115,137.9528,138.0249,8489.0
2022-01-12 15:15:00,153.15,153.27,153.13,153.19,14779.0,138.0339,138.1421,138.0159,138.07,14779.0
2022-01-12 15:20:00,153.19,153.33,153.16,153.2,12163.0,138.07,138.1961,138.0429,138.079,12163.0
2022-01-12 15:25:00,153.21,153.25,153.07,153.15,8621.0,138.088,138.124,137.9618,138.0339,8621.0
2022-01-12 15:30:00,153.13,153.22,153.03,153.08,26453.0,138.0159,138.097,137.9258,137.9708,26453.0
2022-01-12 15:35:00,153.08,153.28,153.08,153.27,13957.0,137.9708,138.1511,137.9708,138.1421,13957.0
2022-01-12 15:40:00,153.26,153.37,153.18,153.28,21501.0,138.1331,138.2322,138.061,138.1511,21501.0
2022-01-12 15:45:00,153.29,153.3,153.18,153.26,50679.0,138.1601,138.1691,138.061,138.1331,50679.0
2022-01-12 15:50:00,153.3,153.53,153.27,153.37,73739.0,138.1691,138.3764,138.1421,138.2322,73739.0
2022-01-12 15:55:00,153.38,153.46,153.07,153.22,208395.0,138.2412,138.3133,137.9618,138.097,208395.0
2022-01-13 09:30:00,153.34,153.47,152.9,153.35,33029.0,138.2052,138.3223,137.8086,138.2142,33029.0
2022-01-13 09:35:00,153.32,153.34,153.0,153.26,12349.0,138.1871,138.2052,137.8987,138.1331,12349.0
2022-01-13 09:40:00,153.17,153.39,153.0,153.31,18360.0,138.0519,138.2502,137.8987,138.1781,18360.0
2022-01-13 09:45:00,153.38,153.39,152.96,153.18,12124.0,138.2412,138.2502,137.8627,138.061,12124.0
2022-01-13 09:50:00,153.18,153.75,153.13,153.73,15037.0,138.061,138.5747,138.0159,138.5567,15037.0
2022-01-13 09:55:00,153.75,153.88,153.45,153.58,12696.0,138.5747,138.6919,138.3043,138.4215,12696.0
2022-01-13 10:00:00,153.64,153.72,153.11,153.31,18268.0,138.4755,138.5477,137.9979,138.1781,18268.0
2022-01-13 10:05:00,153.34,153.56,153.25,153.56,6252.0,138.2052,138.4034,138.124,138.4034,6252.0
2022-01-13 10:10:00,153.56,153.77,153.41,153.77,12438.0,138.4034,138.5927,138.2682,138.5927,12438.0
2022-01-13 10:15:00,153.75,154.03,153.71,154.03,21936.0,138.5747,138.8271,138.5386,138.8271,21936.0
2022-01-13 10:20:00,153.99,154.13,153.81,153.81,14105.0,138.791,138.9172,138.6288,138.6288,14105.0
2022-01-13 10:25:00,153.83,153.97,153.74,153.89,16484.0,138.6468,138.773,138.5657,138.7009,16484.0
2022-01-13 10:30:00,153.91,154.07,153.71,153.8,15782.0,138.7189,138.8631,138.5386,138.6198,15782.0
2022-01-13 10:35:00,153.83,153.88,153.75,153.88,5847.0,138.6468,138.6919,138.5747,138.6919,5847.0
2022-01-13 10:40:00,153.88,153.95,153.79,153.92,7145.0,138.6919,138.755,138.6107,138.7279,7145.0
2022-01-13 10:45:00,153.9,154.01,153.74,153.78,8624.0,138.7099,138.809,138.5657,138.6017,8624.0
2022-01-13 10:50:00,153.81,154.05,153.58,153.91,14007.0,138.6288,138.8451,138.4215,138.7189,14007.0
2022-01-13 10:55:00,153.88,154.09,153.86,153.97,12827.0,138.6919,138.8811,138.6738,138.773,12827.0
2022-01-13 11:00:00,154.0,154.05,153.89,154.0,7326.0,138.8,138.8451,138.7009,138.8,7326.0
2022-01-13 11:05:00,153.99,154.07,153.88,153.98,6198.0,138.791,138.8631,138.6919,138.782,6198.0
2022-01-13 11:10:00,153.93,153.93,153.68,153.81,8492.0,138.7369,138.7369,138.5116,138.6288,8492.0
2022-01-13 11:15:00,153.84,153.9,153.77,153.84,16721.0,138.6558,138.7099,138.5927,138.6558,16721.0
2022-01-13 11:20:00,153.88,153.89,153.72,153.81,11720.0,138.6919,138.7009,138.5477,138.6288,11720.0
2022-01-13 11:25:00,153.83,154.24,153.83,154.21,14720.0,138.6468,139.0163,138.6468,138.9893,14720.0
2022-01-13 11:30:00,154.22,154.26,154.0,154.09,35833.0,138.9983,139.0344,138.8,138.8811,35833.0
2022-01-13 11:35:00,154.06,154.14,154.02,154.14,8060.0,138.8541,138.9262,138.818,138.9262,8060.0
2022-01-13 11:40:00,154.11,154.39,154.11,154.25,17486.0,138.8992,139.1515,138.8992,139.0253,17486.0
2022-01-13 11:45:00,154.28,154.3,153.99,153.99,8810.0,139.0524,139.0704,138.791,138.791,8810.0
2022-01-13 11:50:00,154.01,154.1,153.97,154.03,5158.0,138.809,138.8901,138.773,138.8271,5158.0
2022-01-13 11:55:00,154.01,154.27,154.01,154.09,16610.0,138.809,139.0434,138.809,138.8811,16610.0
2022-01-13 12:00:00,154.08,154.21,153.92,153.92,7138.0,138.8721,138.9893,138.7279,138.7279,7138.0
2022-01-13 12:05:00,153.91,153.98,153.83,153.83,5306.0,138.7189,138.782,138.6468,138.6468,5306.0
2022-01-13 12:10:00,153.87,153.88,153.72,153.72,3965.0,138.6828,138.6919,138.5477,138.5477,3965.0
2022-01-13 12:15:00,153.7,153.7,153.4,153.44,7981.0,138.5296,138.5296,138.2592,138.2953,7981.0
2022-01-13 12:20:00,153.48,153.58,153.43,153.52,7098.0,138.3313,138.4215,138.2863,138.3674,7098.0
2022-01-13 12:25:00,153.48,153.78,153.41,153.75,14341.0,138.3313,138.6017,138.2682,138.5747,14341.0
2022-01-13 12:30:00,153.74,154.07,153.64,154.02,15846.0,138.5657,138.8631,138.4755,138.818,15846.0
2022-01-13 12:35:00,154.03,154.19,154.0,154.03,8982.0,138.8271,138.9713,138.8,138.8271,8982.0
2022-01-13 12:40:00,154.04,154.25,154.04,154.14,23181.0,138.8361,139.0253,138.8361,138.9262,23181.0
2022-01-13 12:45:00,154.14,154.18,153.99,154.02,10591.0,138.9262,138.9622,138.791,138.818,10591.0
2022-01-13 12:50:00,153.98,154.18,153.91,154.08,3847.0,138.782,138.9622,138.7189,138.8721,3847.0
2022-01-13 12:55:00,154.1,154.13,154.0,154.0,3628.0,138.8901,138.9172,138.8,138.8,3628.0
2022-01-13 13:00:00,154.04,154.04,153.73,153.89,7978.0,138.8361,138.8361,138.5567,138.7009,7978.0
2022-01-13 13:05:00,153.91,154.04,153.87,153.95,4813.0,138.7189,138.8361,138.6828,138.755,4813.0
2022-01-13 13:10:00,153.96,153.98,153.87,153.88,6251.0,138.764,138.782,138.6828,138.6919,6251.0
2022-01-13 13:15:00,153.87,153.99,153.87,153.91,10180.0,138.6828,138.791,138.6828,138.7189,10180.0
2022-01-13 13:20:00,153.91,154.16,153.83,154.16,7202.0,138.7189,138.9442,138.6468,138.9442,7202.0
2022-01-13 13:25:00,154.12,154.17,154.05,154.15,5463.0,138.9082,138.9532,138.8451,138.9352,5463.0
2022-01-13 13:30:00,154.12,154.13,153.98,154.08,6667.0,138.9082,138.9172,138.782,138.8721,6667.0
2022-01-13 13:35:00,154.08,154.16,153.96,154.12,5826.0,138.8721,138.9442,138.764,138.9082,5826.0
2022-01-13 13:40:00,154.09,154.09,153.86,153.96,5974.0,138.8811,138.8811,138.6738,138.764,5974.0
2022-01-13 13:45:00,153.96,154.05,153.93,154.05,4902.0,138.764,138.8451,138.7369,138.8451,4902.0
2022-01-13 13:50:00,154.02,154.08,153.94,153.99,7739.0,138.818,138.8721,138.7459,138.791,7739.0
2022-01-13 13:55:00,153.99,153.99,153.75,153.84,16545.0,138.791,138.791,138.5747,138.6558,16545.0
2022-01-13 14:00:00,153.82,154.2,153.82,154.14,11344.0,138.6378,138.9803,138.6378,138.9262,11344.0
2022-01-13 14:05:00,154.13,154.13,154.0,154.12,3360.0,138.9172,138.9172,138.8,138.9082,3360.0
2022-01-13 14:10:00,154.12,154.12,153.79,153.79,9363.0,138.9082,138.9082,138.6107,138.6107,9363.0
2022-01-13 14:15:00,153.77,153.77,153.49,153.55,10162.0,138.5927,138.5927,138.3404,138.3944,10162.0
2022-01-13 14:20:00,153.61,153.64,153.41,153.45,7656.0,138.4485,138.4755,138.2682,138.3043,7656.0
2022-01-13 14:25:00,153.44,153.51,153.42,153.5,6069.0,138.2953,138.3584,138.2773,138.3494,6069.0
2022-01-13 14:30:00,153.49,153.59,153.27,153.42,13587.0,138.3404,138.4305,138.1421,138.2773,13587.0
2022-01-13 14:35:00,153.47,153.47,153.36,153.4,7615.0,138.3223,138.3223,138.2232,138.2592,7615.0
2022-01-13 14:40:00,153.42,153.58,153.42,153.58,5596.0,138.2773,138.4215,138.2773,138.4215,5596.0
2022-01-13 14:45:00,153.62,153.65,153.37,153.43,20253.0,138.4575,138.4846,138.2322,138.2863,20253.0
2022-01-13 14:50:00,153.43,153.63,153.42,153.63,12799.0,138.2863,138.4665,138.2773,138.4665,12799.0
2022-01-13 14:55:00,153.65,153.75,153.62,153.64,11126.0,138.4846,138.5747,138.4575,138.4755,11126.0
2022-01-13 15:00:00,153.62,153.62,153.05,153.21,6895.0,138.4575,138.4575,137.9438,138.088,6895.0
2022-01-13 15:05:00,153.25,153.44,153.24,153.34,8965.0,138.124,138.2953,138.115,138.2052,8965.0
2022-01-13 15:10:00,153.34,153.37,153.19,153.34,7677.0,138.2052,138.2322,138.07,138.2052,7677.0
2022-01-13 15:15:00,153.32,153.44,153.28,153.33,15139.0,138.1871,138.2953,138.1511,138.1961,15139.0
2022-01-13 15:20:00,153.35,153.46,153.21,153.35,26735.0,138.2142,138.3133,138.088,138.2142,26735.0
2022-01-13 15:25:00,153.33,153.58,153.29,153.58,23107.0,138.1961,138.4215,138.1601,138.4215,23107.0
2022-01-13 15:30:00,153.56,153.65,153.34,153.48,29916.0,138.4034,138.4846,138.2052,138.3313,29916.0
2022-01-13 15:35:00,153.42,153.53,153.33,153.45,38188.0,138.2773,138.3764,138.1961,138.3043,38188.0
2022-01-13 15:40:00,153.46,153.65,153.45,153.5,19393.0,138.3133,138.4846,138.3043,138.3494,19393.0
2022-01-13 15:45:00,153.5,153.5,153.2,153.22,42400.0,138.3494,138.3494,138.079,138.097,42400.0
2022-01-13 15:50:00,153.21,153.25,153.03,153.13,27476.0,138.088,138.124,137.9258,138.0159,27476.0
2022-01-13 15:55:00,153.17,153.46,152.96,153.15,118848.0,138.0519,138.3133,137.8627,138.0339,118848.0
2022-01-14 09:30:00,152.75,152.75,152.34,152.73,31310.0,137.6734,137.6734,137.3039,137.6554,31310.0
2022-01-14 09:35:00,152.53,152.79,152.22,152.79,11641.0,137.4751,137.7094,137.1957,137.7094,11641.0
2022-01-14 09:40:00,152.77,153.15,152.74,153.13,10236.0,137.6914,138.0339,137.6644,138.0159,10236.0
2022-01-14 09:45:00,153.06,153.14,152.4,152.4,20803.0,137.9528,138.0249,137.3579,137.3579,20803.0
2022-01-14 09:50:00,152.48,152.65,152.36,152.53,9118.0,137.43,137.5833,137.3219,137.4751,9118.0
2022-01-14 09:55:00,152.56,152.56,152.33,152.35,5896.0,137.5021,137.5021,137.2948,137.3129,5896.0
2022-01-14 10:00:00,152.4,152.54,152.0,152.0,14384.0,137.3579,137.4841,136.9974,136.9974,14384.0
2022-01-14 10:05:00,152.1,152.41,152.01,152.37,10055.0,137.0875,137.367,137.0064,137.3309,10055.0
2022-01-14 10:10:00,152.37,152.41,152.14,152.17,14667.0,137.3309,137.367,137.1236,137.1506,14667.0
2022-01-14 10:15:00,152.24,152.37,152.04,152.28,10480.0,137.2137,137.3309,137.0335,137.2498,10480.0
2022-01-14 10:20:00,152.27,152.86,152.23,152.7,6177.0,137.2408,137.7725,137.2047,137.6283,6177.0
2022-01-14 10:25:00,152.67,152.7,152.39,152.39,6360.0,137.6013,137.6283,137.3489,137.3489,6360.0
2022-01-14 10:30:00,152.45,152.6,152.35,152.37,5513.0,137.403,137.5382,137.3129,137.3309,5513.0
2022-01-14 10:35:00,152.37,152.38,152.07,152.09,8716.0,137.3309,137.3399,137.0605,137.0785,8716.0
2022-01-14 10:40:00,152.07,152.07,151.62,151.83,14347.0,137.0605,137.0605,136.6549,136.8442,14347.0
2022-01-14 10:45:00,151.81,151.93,151.61,151.7,7167.0,136.8262,136.9343,136.6459,136.727,7167.0
2022-01-14 10:50:00,151.65,151.77,151.34,151.47,7690.0,136.682,136.7901,136.4026,136.5197,7690.0
2022-01-14 10:55:00,151.37,151.52,151.31,151.5,9413.0,136.4296,136.5648,136.3755,136.5468,9413.0
2022-01-14 11:00:00,151.54,151.76,151.41,151.5,9415.0,136.5828,136.7811,136.4657,136.5468,9415.0
2022-01-14 11:05:00,151.45,151.54,151.37,151.38,6413.0,136.5017,136.5828,136.4296,136.4386,6413.0
2022-01-14 11:10:00,151.41,151.45,151.05,151.05,16545.0,136.4657,136.5017,136.1412,136.1412,16545.0
2022-01-14 11:15:00,151.08,151.08,150.71,150.75,12317.0,136.1682,136.1682,135.8347,135.8708,12317.0
2022-01-14 11:20:00,150.77,150.94,150.61,150.86,24319.0,135.8888,136.042,135.7446,135.9699,24319.0
2022-01-14 11:25:00,150.79,150.99,150.78,150.81,9311.0,135.9068,136.0871,135.8978,135.9249,9311.0
2022-01-14 11:30:00,150.81,150.83,150.62,150.82,10826.0,135.9249,135.9429,135.7536,135.9339,10826.0
2022-01-14 11:35:00,150.84,150.93,150.69,150.88,10247.0,135.9519,136.033,135.8167,135.988,10247.0
2022-01-14 11:40:00,150.93,151.15,150.83,151.11,7312.0,136.033,136.2313,135.9429,136.1953,7312.0
2022-01-14 11:45:00,151.14,151.24,151.02,151.2,17263.0,136.2223,136.3124,136.1141,136.2764,17263.0
2022-01-14 11:50:00,151.2,151.22,151.08,151.09,15248.0,136.2764,136.2944,136.1682,136.1772,15248.0
2022-01-14 11:55:00,151.16,151.45,151.16,151.31,8580.0,136.2403,136.5017,136.2403,136.3755,8580.0
2022-01-14 12:00:00,151.27,151.27,151.0,151.06,5053.0,136.3395,136.3395,136.0961,136.1502,5053.0
2022-01-14 12:05:00,151.08,151.24,151.08,151.19,6009.0,136.1682,136.3124,136.1682,136.2674,6009.0
2022-01-14 12:10:00,151.27,151.28,151.15,151.25,5243.0,136.3395,136.3485,136.2313,136.3214,5243.0
2022-01-14 12:15:00,151.22,151.32,151.21,151.26,2450.0,136.2944,136.3845,136.2854,136.3305,2450.0
2022-01-14 12:20:00,151.24,151.32,151.2,151.22,7111.0,136.3124,136.3845,136.2764,136.2944,7111.0
2022-01-14 12:25:00,151.23,151.43,151.18,151.39,4739.0,136.3034,136.4837,136.2584,136.4476,4739.0
2022-01-14 12:30:00,151.38,151.49,151.38,151.47,7283.0,136.4386,136.5378,136.4386,136.5197,7283.0
2022-01-14 12:35:00,151.51,151.68,151.51,151.66,5781.0,136.5558,136.709,136.5558,136.691,5781.0
2022-01-14 12:40:00,151.64,151.7,151.51,151.61,8081.0,136.673,136.727,136.5558,136.6459,8081.0
2022-01-14 12:45:00,151.61,151.7,151.55,151.55,8758.0,136.6459,136.727,136.5918,136.5918,8758.0
2022-01-14 12:50:00,151.57,151.57,151.31,151.47,9796.0,136.6099,136.6099,136.3755,136.5197,9796.0
2022-01-14 12:55:00,151.47,151.61,151.36,151.39,11534.0,136.5197,136.6459,136.4206,136.4476,11534.0
2022-01-14 13:00:00,151.43,151.43,151.21,151.26,11189.0,136.4837,136.4837,136.2854,136.3305,11189.0
2022-01-14 13:05:00,151.26,151.61,151.2,151.44,16026.0,136.3305,136.6459,136.2764,136.4927,16026.0
2022-01-14 13:10:00,151.42,151.5,151.31,151.5,7437.0,136.4747,136.5468,136.3755,136.5468,7437.0
2022-01-14 13:15:00,151.52,151.72,151.51,151.54,5579.0,136.5648,136.7451,136.5558,136.5828,5579.0
2022-01-14 13:20:00,151.53,151.63,151.42,151.57,12363.0,136.5738,136.6639,136.4747,136.6099,12363.0
2022-01-14 13:25:00,151.56,151.64,151.46,151.52,4443.0,136.6008,136.673,136.5107,136.5648,4443.0
2022-01-14 13:30:00,151.48,151.62,151.13,151.13,6861.0,136.5287,136.6549,136.2133,136.2133,6861.0
2022-01-14 13:35:00,151.13,151.32,151.12,151.22,6589.0,136.2133,136.3845,136.2043,136.2944,6589.0
2022-01-14 13:40:00,151.21,151.5,151.14,151.46,12235.0,136.2854,136.5468,136.2223,136.5107,12235.0
2022-01-14 13:45:00,151.41,151.46,151.06,151.07,12066.0,136.4657,136.5107,136.1502,136.1592,12066.0
2022-01-14 13:50:00,151.09,151.31,151.09,151.18,3802.0,136.1772,136.3755,136.1772,136.2584,3802.0
2022-01-14 13:55:00,151.16,151.35,151.14,151.31,6051.0,136.2403,136.4116,136.2223,136.3755,6051.0
2022-01-14 14:00:00,151.33,151.57,151.28,151.54,6448.0,136.3935,136.6099,136.3485,136.5828,6448.0
2022-01-14 14:05:00,151.5,151.55,151.44,151.51,7517.0,136.5468,136.5918,136.4927,136.5558,7517.0
2022-01-14 14:10:00,151.48,151.48,151.31,151.39,4320.0,136.5287,136.5287,136.3755,136.4476,4320.0
2022-01-14 14:15:00,151.42,151.51,151.33,151.51,4836.0,136.4747,136.5558,136.3935,136.5558,4836.0
2022-01-14 14:20:00,151.56,151.62,151.46,151.62,7546.0,136.6008,136.6549,136.5107,136.6549,7546.0
2022-01-14 14:25:00,151.65,151.66,151.46,151.47,4731.0,136.682,136.691,136.5107,136.5197,4731.0
2022-01-14 14:30:00,151.44,151.88,151.44,151.88,8526.0,136.4927,136.8893,136.4927,136.8893,8526.0
2022-01-14 14:35:00,151.86,152.06,151.86,151.92,25379.0,136.8712,137.0515,136.8712,136.9253,25379.0
2022-01-14 14:40:00,151.88,152.01,151.77,151.77,16961.0,136.8893,137.0064,136.7901,136.7901,16961.0
2022-01-14 14:45:00,151.82,151.98,151.79,151.97,6660.0,136.8352,136.9794,136.8081,136.9704,6660.0
2022-01-14 14:50:00,151.97,152.1,151.94,152.03,27580.0,136.9704,137.0875,136.9433,137.0245,27580.0
2022-01-14 14:55:00,151.98,152.06,151.9,152.02,18252.0,136.9794,137.0515,136.9073,137.0154,18252.0
2022-01-14 15:00:00,152.03,152.2,151.99,152.17,18814.0,137.0245,137.1777,136.9884,137.1506,18814.0
2022-01-14 15:05:00,152.22,152.46,152.19,152.35,14125.0,137.1957,137.412,137.1687,137.3129,14125.0
2022-01-14 15:10:00,152.39,152.55,152.37,152.53,7360.0,137.3489,137.4931,137.3309,137.4751,7360.0
2022-01-14 15:15:00,152.49,152.88,152.49,152.75,9459.0,137.4391,137.7906,137.4391,137.6734,9459.0
2022-01-14 15:20:00,152.78,152.98,152.78,152.98,11333.0,137.7004,137.8807,137.7004,137.8807,11333.0
2022-01-14 15:25:00,152.94,153.01,152.81,152.88,22323.0,137.8446,137.9077,137.7275,137.7906,22323.0
2022-01-14 15:30:00,152.86,152.91,152.62,152.74,22367.0,137.7725,137.8176,137.5562,137.6644,22367.0
2022-01-14 15:35:00,152.78,152.78,152.44,152.64,16677.0,137.7004,137.7004,137.394,137.5742,16677.0
2022-01-14 15:40:00,152.67,152.83,152.57,152.81,18785.0,137.6013,137.7455,137.5112,137.7275,18785.0
2022-01-14 15:45:00,152.81,153.07,152.8,152.96,23454.0,137.7275,137.9618,137.7185,137.8627,23454.0
2022-01-14 15:50:00,152.96,153.16,152.83,152.89,39056.0,137.8627,138.0429,137.7455,137.7996,39056.0
2022-01-14 15:55:00,152.88,152.91,152.6,152.7,116677.0,137.7906,137.8176,137.5382,137.6283,116677.0
2022-01-18 09:30:00,151.57,152.0,150.67,150.97,45885.0,136.6099,136.9974,135.7987,136.0691,45885.0
2022-01-18 09:35:00,150.95,151.59,150.69,151.43,27651.0,136.0511,136.6279,135.8167,136.4837,27651.0
2022-01-18 09:40:00,151.21,151.78,151.01,151.34,28348.0,136.2854,136.7991,136.1051,136.4026,28348.0
2022-01-18 09:45:00,151.26,151.28,150.67,151.15,14581.0,136.3305,136.3485,135.7987,136.2313,14581.0
2022-01-18 09:50:00,151.15,151.29,150.49,151.29,13052.0,136.2313,136.3575,135.6365,136.3575,13052.0
2022-01-18 09:55:00,151.27,151.67,150.99,151.67,11714.0,136.3395,136.7,136.0871,136.7,11714.0
2022-01-18 10:00:00,151.62,151.71,151.3,151.56,72563.0,136.6549,136.736,136.3665,136.6008,72563.0
2022-01-18 10:05:00,151.47,151.94,151.47,151.61,6784.0,136.5197,136.9433,136.5197,136.6459,6784.0
2022-01-18 10:10:00,151.67,151.72,151.19,151.3,15725.0,136.7,136.7451,136.2674,136.3665,15725.0
2022-01-18 10:15:00,151.3,151.68,151.25,151.51,25484.0,136.3665,136.709,136.3214,136.5558,25484.0
2022-01-18 10:20:00,151.55,152.18,151.55,152.07,7932.0,136.5918,137.1597,136.5918,137.0605,7932.0
2022-01-18 10:25:00,152.08,152.2,151.99,152.09,14583.0,137.0695,137.1777,136.9884,137.0785,14583.0
2022-01-18 10:30:00,152.1,152.37,152.1,152.29,10338.0,137.0875,137.3309,137.0875,137.2588,10338.0
2022-01-18 10:35:00,152.36,152.6,152.33,152.42,6742.0,137.3219,137.5382,137.2948,137.376,6742.0
2022-01-18 10:40:00,152.42,152.61,152.42,152.59,22292.0,137.376,137.5472,137.376,137.5292,22292.0
2022-01-18 10:45:00,152.6,152.65,152.44,152.47,9960.0,137.5382,137.5833,137.394,137.421,9960.0
2022-01-18 10:50:00,152.5,152.75,152.31,152.31,19879.0,137.4481,137.6734,137.2768,137.2768,19879.0
2022-01-18 10:55:00,152.31,152.33,152.02,152.12,13129.0,137.2768,137.2948,137.0154,137.1056,13129.0
2022-01-18 11:00:00,152.12,152.18,151.88,151.97,11812.0,137.1056,137.1597,136.8893,136.9704,11812.0
2022-01-18 11:05:00,152.0,152.13,151.84,151.91,11425.0,136.9974,137.1146,136.8532,136.9163,11425.0
2022-01-18 11:10:00,151.84,152.12,151.8,152.12,11912.0,136.8532,137.1056,136.8172,137.1056,11912.0
2022-01-18 11:15:00,152.11,152.48,152.11,152.26,24585.0,137.0966,137.43,137.0966,137.2318,24585.0
2022-01-18 11:20:00,152.24,152.9,152.24,152.84,28903.0,137.2137,137.8086,137.2137,137.7545,28903.0
2022-01-18 11:25:00,152.87,152.88,152.51,152.62,16075.0,137.7815,137.7906,137.4571,137.5562,16075.0
2022-01-18 11:30:00,152.63,153.02,152.55,152.97,22983.0,137.5652,137.9167,137.4931,137.8717,22983.0
2022-01-18 11:35:00,152.93,153.23,152.87,152.94,43502.0,137.8356,138.106,137.7815,137.8446,43502.0
2022-01-18 11:40:00,152.98,153.03,152.77,152.89,16212.0,137.8807,137.9258,137.6914,137.7996,16212.0
2022-01-18 11:45:00,152.87,152.98,152.61,152.67,19907.0,137.7815,137.8807,137.5472,137.6013,19907.0
2022-01-18 11:50:00,152.6,152.79,152.4,152.53,29442.0,137.5382,137.7094,137.3579,137.4751,29442.0
2022-01-18 11:55:00,152.57,152.79,152.57,152.79,17051.0,137.5112,137.7094,137.5112,137.7094,17051.0
2022-01-18 12:00:00,152.78,152.85,152.65,152.65,14575.0,137.7004,137.7635,137.5833,137.5833,14575.0
2022-01-18 12:05:00,152.6,152.6,152.46,152.6,10167.0,137.5382,137.5382,137.412,137.5382,10167.0
2022-01-18 12:10:00,152.61,152.91,152.56,152.87,13193.0,137.5472,137.8176,137.5021,137.7815,13193.0
2022-01-18 12:15:00,152.91,152.93,152.67,152.68,9923.0,137.8176,137.8356,137.6013,137.6103,9923.0
2022-01-18 12:20:00,152.68,152.73,152.5,152.58,7382.0,137.6103,137.6554,137.4481,137.5202,7382.0
2022-01-18 12:25:00,152.59,152.74,152.48,152.74,8956.0,137.5292,137.6644,137.43,137.6644,8956.0
2022-01-18 12:30:00,152.75,152.75,152.46,152.55,9540.0,137.6734,137.6734,137.412,137.4931,9540.0
2022-01-18 12:35:00,152.54,152.57,152.44,152.45,8020.0,137.4841,137.5112,137.394,137.403,8020.0
2022-01-18 12:40:00,152.46,152.58,152.45,152.51,8550.0,137.412,137.5202,137.403,137.4571,8550.0
2022-01-18 12:45:00,152.55,152.57,152.15,152.15,8597.0,137.4931,137.5112,137.1326,137.1326,8597.0
2022-01-18 12:50:00,152.16,152.49,152.1,152.23,36191.0,137.1416,137.4391,137.0875,137.2047,36191.0
2022-01-18 12:55:00,152.21,152.22,151.89,151.89,9661.0,137.1867,137.1957,136.8983,136.8983,9661.0
2022-01-18 13:00:00,151.79,151.95,151.75,151.91,7884.0,136.8081,136.9524,136.7721,136.9163,7884.0
2022-01-18 13:05:00,151.87,152.17,151.82,152.17,5957.0,136.8802,137.1506,136.8352,137.1506,5957.0
2022-01-18 13:10:00,152.21,152.28,152.16,152.22,5715.0,137.1867,137.2498,137.1416,137.1957,5715.0
2022-01-18 13:15:00,152.21,152.6,152.21,152.56,7392.0,137.1867,137.5382,137.1867,137.5021,7392.0
2022-01-18 13:20:00,152.52,152.55,152.38,152.38,7378.0,137.4661,137.4931,137.3399,137.3399,7378.0
2022-01-18 13:25:00,152.4,152.44,152.35,152.41,9752.0,137.3579,137.394,137.3129,137.367,9752.0
2022-01-18 13:30:00,152.4,152.47,152.34,152.47,10876.0,137.3579,137.421,137.3039,137.421,10876.0
2022-01-18 13:35:00,152.43,152.68,152.37,152.62,16465.0,137.385,137.6103,137.3309,137.5562,16465.0
2022-01-18 13:40:00,152.61,152.81,152.48,152.73,15875.0,137.5472,137.7275,137.43,137.6554,15875.0
2022-01-18 13:45:00,152.74,153.25,152.74,153.16,19443.0,137.6644,138.124,137.6644,138.0429,19443.0
2022-01-18 13:50:00,153.16,153.29,153.08,153.11,12229.0,138.0429,138.1601,137.9708,137.9979,12229.0
2022-01-18 13:55:00,153.12,153.41,153.12,153.3,19943.0,138.0069,138.2682,138.0069,138.1691,19943.0
2022-01-18 14:00:00,153.37,153.41,153.23,153.34,13032.0,138.2322,138.2682,138.106,138.2052,13032.0
2022-01-18 14:05:00,153.36,153.5,153.26,153.42,25153.0,138.2232,138.3494,138.1331,138.2773,25153.0
2022-01-18 14:10:00,153.41,153.45,153.1,153.1,50627.0,138.2682,138.3043,137.9888,137.9888,50627.0
2022-01-18 14:15:00,153.1,153.2,152.98,153.11,27432.0,137.9888,138.079,137.8807,137.9979,27432.0
2022-01-18 14:20:00,153.12,153.12,152.86,152.94,11365.0,138.0069,138.0069,137.7725,137.8446,11365.0
2022-01-18 14:25:00,152.93,153.07,152.82,153.0,15305.0,137.8356,137.9618,137.7365,137.8987,15305.0
2022-01-18 14:30:00,152.98,153.2,152.98,153.16,15980.0,137.8807,138.079,137.8807,138.0429,15980.0
2022-01-18 14:35:00,153.16,153.31,153.16,153.2,11722.0,138.0429,138.1781,138.0429,138.079,11722.0
2022-01-18 14:40:00,153.18,153.29,153.12,153.26,12727.0,138.061,138.1601,138.0069,138.1331,12727.0
2022-01-18 14:45:00,153.29,153.34,153.17,153.22,19646.0,138.1601,138.2052,138.0519,138.097,19646.0
2022-01-18 14:50:00,153.22,153.38,153.22,153.35,21141.0,138.097,138.2412,138.097,138.2142,21141.0
2022-01-18 14:55:00,153.34,153.36,153.13,153.14,20153.0,138.2052,138.2232,138.0159,138.0249,20153.0
2022-01-18 15:00:00,153.18,153.21,153.02,153.06,25406.0,138.061,138.088,137.9167,137.9528,25406.0
2022-01-18 15:05:00,153.03,153.06,152.89,153.0,10297.0,137.9258,137.9528,137.7996,137.8987,10297.0
2022-01-18 15:10:00,153.01,153.16,153.01,153.1,15105.0,137.9077,138.0429,137.9077,137.9888,15105.0
2022-01-18 15:15:00,153.08,153.08,152.73,152.8,17984.0,137.9708,137.9708,137.6554,137.7185,17984.0
2022-01-18 15:20:00,152.8,152.98,152.77,152.98,12985.0,137.7185,137.8807,137.6914,137.8807,12985.0
2022-01-18 15:25:00,152.98,153.19,152.98,153.04,32153.0,137.8807,138.07,137.8807,137.9348,32153.0
2022-01-18 15:30:00,153.02,153.11,152.88,152.91,34112.0,137.9167,137.9979,137.7906,137.8176,34112.0
2022-01-18 15:35:00,152.9,153.05,152.75,153.05,25769.0,137.8086,137.9438,137.6734,137.9438,25769.0
2022-01-18 15:40:00,153.04,153.08,152.76,152.77,33527.0,137.9348,137.9708,137.6824,137.6914,33527.0
2022-01-18 15:45:00,152.78,153.09,152.77,153.04,26327.0,137.7004,137.9798,137.6914,137.9348,26327.0
2022-01-18 15:50:00,153.06,153.37,152.69,152.75,57465.0,137.9528,138.2322,137.6193,137.6734,57465.0
2022-01-18 15:55:00,152.73,153.61,152.68,153.47,264813.0,137.6554,138.4485,137.6103,138.3223,264813.0
2022-01-19 09:30:00,155.75,157.46,154.3,156.92,128335.0,140.3773,141.9185,139.0704,141.4318,128335.0
2022-01-19 09:35:00,156.8,157.46,156.31,157.38,58580.0,141.3237,141.9185,140.882,141.8464,58580.0
2022-01-19 09:40:00,157.38,158.18,157.12,158.11,75247.0,141.8464,142.5674,141.6121,142.5044,75247.0
2022-01-19 09:45:00,158.2,159.21,158.14,158.58,74627.0,142.5855,143.4958,142.5314,142.928,74627.0
2022-01-19 09:50:00,158.58,159.11,157.47,157.63,57967.0,142.928,143.4057,141.9275,142.0717,57967.0
2022-01-19 09:55:00,157.68,157.86,156.64,157.25,47805.0,142.1168,142.279,141.1794,141.7292,47805.0
2022-01-19 10:00:00,157.29,157.54,156.16,156.4,35407.0,141.7653,141.9906,140.7468,140.9631,35407.0
2022-01-19 10:05:00,156.38,156.42,155.71,155.98,38316.0,140.9451,140.9812,140.3412,140.5846,38316.0
2022-01-19 10:10:00,155.9,156.28,155.89,155.96,38108.0,140.5125,140.855,140.5035,140.5666,38108.0
2022-01-19 10:15:00,155.96,156.33,155.91,155.95,25811.0,140.5666,140.9,140.5215,140.5575,25811.0
2022-01-19 10:20:00,155.95,156.75,155.95,156.48,30581.0,140.5575,141.2786,140.5575,141.0352,30581.0
2022-01-19 10:25:00,156.48,156.65,156.09,156.19,32464.0,141.0352,141.1885,140.6837,140.7739,32464.0
2022-01-19 10:30:00,156.14,156.38,155.78,156.28,19355.0,140.7288,140.9451,140.4043,140.855,19355.0
2022-01-19 10:35:00,156.25,156.58,156.06,156.06,14789.0,140.8279,141.1254,140.6567,140.6567,14789.0
2022-01-19 10:40:00,156.11,156.67,156.04,156.16,21122.0,140.7018,141.2065,140.6387,140.7468,21122.0
2022-01-19 10:45:00,156.08,156.3,155.84,156.19,28691.0,140.6747,140.873,140.4584,140.7739,28691.0
2022-01-19 10:50:00,156.23,156.46,156.06,156.38,16613.0,140.8099,141.0172,140.6567,140.9451,16613.0
2022-01-19 10:55:00,156.39,156.57,156.05,156.07,12235.0,140.9541,141.1164,140.6477,140.6657,12235.0
2022-01-19 11:00:00,156.08,156.08,155.5,155.8,19841.0,140.6747,140.6747,140.152,140.4224,19841.0
2022-01-19 11:05:00,155.8,156.06,155.3,155.3,19959.0,140.4224,140.6567,139.9717,139.9717,19959.0
2022-01-19 11:10:00,155.28,155.55,154.87,155.01,18718.0,139.9537,140.197,139.5841,139.7103,18718.0
2022-01-19 11:15:00,154.98,155.23,154.59,155.23,11637.0,139.6833,139.9086,139.3318,139.9086,11637.0
2022-01-19 11:20:00,155.07,155.66,155.01,155.55,16459.0,139.7644,140.2962,139.7103,140.197,16459.0
2022-01-19 11:25:00,155.62,155.92,155.31,155.31,14799.0,140.2601,140.5305,139.9807,139.9807,14799.0
2022-01-19 11:30:00,155.46,155.71,155.43,155.48,12730.0,140.1159,140.3412,140.0889,140.1339,12730.0
2022-01-19 11:35:00,155.63,155.83,155.45,155.7,9025.0,140.2691,140.4494,140.1069,140.3322,9025.0
2022-01-19 11:40:00,155.7,155.88,155.54,155.73,14108.0,140.3322,140.4945,140.188,140.3593,14108.0
2022-01-19 11:45:00,155.7,155.84,155.35,155.37,9659.0,140.3322,140.4584,140.0168,140.0348,9659.0
2022-01-19 11:50:00,155.29,155.44,155.15,155.36,21739.0,139.9627,140.0979,139.8365,140.0258,21739.0
2022-01-19 11:55:00,155.36,155.68,155.33,155.43,14626.0,140.0258,140.3142,139.9987,140.0889,14626.0
2022-01-19 12:00:00,155.45,155.91,155.34,155.65,18951.0,140.1069,140.5215,140.0078,140.2872,18951.0
2022-01-19 12:05:00,155.67,155.77,155.6,155.66,10953.0,140.3052,140.3953,140.2421,140.2962,10953.0
2022-01-19 12:10:00,155.65,155.81,155.52,155.78,30734.0,140.2872,140.4314,140.17,140.4043,30734.0
2022-01-19 12:15:00,155.74,156.29,155.6,156.25,17957.0,140.3683,140.864,140.2421,140.8279,17957.0
2022-01-19 12:20:00,156.29,156.52,156.15,156.17,24163.0,140.864,141.0713,140.7378,140.7558,24163.0
2022-01-19 12:25:00,156.13,156.17,155.78,155.86,11264.0,140.7198,140.7558,140.4043,140.4764,11264.0
2022-01-19 12:30:00,155.83,156.01,155.74,155.83,27503.0,140.4494,140.6116,140.3683,140.4494,27503.0
2022-01-19 12:35:00,155.83,155.95,155.72,155.73,13807.0,140.4494,140.5575,140.3502,140.3593,13807.0
2022-01-19 12:40:00,155.74,155.99,155.72,155.93,14059.0,140.3683,140.5936,140.3502,140.5395,14059.0
2022-01-19 12:45:00,155.95,156.22,155.85,156.21,18716.0,140.5575,140.8009,140.4674,140.7919,18716.0
2022-01-19 12:50:00,156.21,156.37,156.03,156.06,36032.0,140.7919,140.9361,140.6297,140.6567,36032.0
2022-01-19 12:55:00,156.05,156.27,155.99,156.03,26794.0,140.6477,140.846,140.5936,140.6297,26794.0
2022-01-19 13:00:00,156.04,156.04,155.58,155.72,14663.0,140.6387,140.6387,140.2241,140.3502,14663.0
2022-01-19 13:05:00,155.63,155.98,155.63,155.95,12320.0,140.2691,140.5846,140.2691,140.5575,12320.0
2022-01-19 13:10:00,155.97,156.12,155.82,155.94,39153.0,140.5756,140.7108,140.4404,140.5485,39153.0
2022-01-19 13:15:00,155.91,156.07,155.76,155.79,17190.0,140.5215,140.6657,140.3863,140.4133,17190.0
2022-01-19 13:20:00,155.8,155.89,155.24,155.24,29524.0,140.4224,140.5035,139.9176,139.9176,29524.0
2022-01-19 13:25:00,155.3,155.6,155.29,155.31,17453.0,139.9717,140.2421,139.9627,139.9807,17453.0
2022-01-19 13:30:00,155.38,155.45,154.95,155.05,19746.0,140.0438,140.1069,139.6562,139.7464,19746.0
2022-01-19 13:35:00,155.06,155.14,155.0,155.09,15419.0,139.7554,139.8275,139.7013,139.7824,15419.0
2022-01-19 13:40:00,155.09,155.52,155.08,155.33,38204.0,139.7824,140.17,139.7734,139.9987,38204.0
2022-01-19 13:45:00,155.37,155.43,155.12,155.16,9437.0,140.0348,140.0889,139.8095,139.8455,9437.0
2022-01-19 13:50:00,155.08,155.17,155.05,155.14,12805.0,139.7734,139.8545,139.7464,139.8275,12805.0
2022-01-19 13:55:00,155.19,155.44,155.16,155.33,26339.0,139.8726,140.0979,139.8455,139.9987,26339.0
2022-01-19 14:00:00,155.34,155.59,155.32,155.49,21493.0,140.0078,140.2331,139.9897,140.143,21493.0
2022-01-19 14:05:00,155.44,155.49,155.26,155.36,22737.0,140.0979,140.143,139.9357,140.0258,22737.0
2022-01-19 14:10:00,155.36,155.43,154.9,155.02,21010.0,140.0258,140.0889,139.6112,139.7193,21010.0
2022-01-19 14:15:00,155.0,155.05,154.89,154.97,13239.0,139.7013,139.7464,139.6022,139.6743,13239.0
2022-01-19 14:20:00,154.97,154.98,154.69,154.86,16532.0,139.6743,139.6833,139.4219,139.5751,16532.0
2022-01-19 14:25:00,154.87,154.87,154.56,154.64,18593.0,139.5841,139.5841,139.3047,139.3768,18593.0
2022-01-19 14:30:00,154.64,154.69,154.44,154.61,13168.0,139.3768,139.4219,139.1966,139.3498,13168.0
2022-01-19 14:35:00,154.65,154.8,154.58,154.72,11335.0,139.3859,139.5211,139.3228,139.449,11335.0
2022-01-19 14:40:00,154.75,155.08,154.71,155.08,21384.0,139.476,139.7734,139.4399,139.7734,21384.0
2022-01-19 14:45:00,155.11,155.24,155.02,155.22,10579.0,139.8005,139.9176,139.7193,139.8996,10579.0
2022-01-19 14:50:00,155.22,155.35,155.03,155.09,23507.0,139.8996,140.0168,139.7284,139.7824,23507.0
2022-01-19 14:55:00,155.11,155.15,154.86,154.96,42961.0,139.8005,139.8365,139.5751,139.6653,42961.0
2022-01-19 15:00:00,154.96,155.01,154.67,154.73,23294.0,139.6653,139.7103,139.4039,139.458,23294.0
2022-01-19 15:05:00,154.72,155.12,154.72,155.09,17646.0,139.449,139.8095,139.449,139.7824,17646.0
2022-01-19 15:10:00,155.09,155.27,155.03,155.17,16373.0,139.7824,139.9447,139.7284,139.8545,16373.0
2022-01-19 15:15:00,155.2,155.24,155.06,155.21,17027.0,139.8816,139.9176,139.7554,139.8906,17027.0
2022-01-19 15:20:00,155.18,155.28,155.06,155.12,17909.0,139.8635,139.9537,139.7554,139.8095,17909.0
2022-01-19 15:25:00,155.14,155.25,155.07,155.17,17894.0,139.8275,139.9266,139.7644,139.8545,17894.0
2022-01-19 15:30:00,155.12,155.2,154.96,155.16,22652.0,139.8095,139.8816,139.6653,139.8455,22652.0
2022-01-19 15:35:00,155.13,155.15,154.71,154.75,30126.0,139.8185,139.8365,139.4399,139.476,30126.0
2022-01-19 15:40:00,154.74,154.77,154.57,154.59,23683.0,139.467,139.494,139.3138,139.3318,23683.0
2022-01-19 15:45:00,154.55,154.68,154.43,154.47,29108.0,139.2957,139.4129,139.1876,139.2236,29108.0
2022-01-19 15:50:00,154.45,154.5,153.96,154.08,79205.0,139.2056,139.2507,138.764,138.8721,79205.0
2022-01-19 15:55:00,154.08,154.17,153.51,153.52,219506.0,138.8721,138.9532,138.3584,138.3674,219506.0
2022-01-20 09:30:00,151.99,153.42,151.62,152.91,99046.0,136.9884,138.2773,136.6549,137.8176,99046.0
2022-01-20 09:35:00,153.09,154.33,152.97,154.23,32880.0,137.9798,139.0974,137.8717,139.0073,32880.0
2022-01-20 09:40:00,154.13,155.18,153.85,155.18,14460.0,138.9172,139.8635,138.6648,139.8635,14460.0
2022-01-20 09:45:00,155.18,155.39,155.03,155.14,12178.0,139.8635,140.0528,139.7284,139.8275,12178.0
2022-01-20 09:50:00,155.14,155.59,155.03,155.11,12460.0,139.8275,140.2331,139.7284,139.8005,12460.0
2022-01-20 09:55:00,155.15,155.92,155.1,155.82,21774.0,139.8365,140.5305,139.7914,140.4404,21774.0
2022-01-20 10:00:00,155.91,156.3,155.73,156.23,17257.0,140.5215,140.873,140.3593,140.8099,17257.0
2022-01-20 10:05:00,156.16,156.16,155.65,155.84,19113.0,140.7468,140.7468,140.2872,140.4584,19113.0
2022-01-20 10:10:00,155.89,156.38,155.88,156.13,11865.0,140.5035,140.9451,140.4945,140.7198,11865.0
2022-01-20 10:15:00,156.17,156.22,155.61,155.75,16812.0,140.7558,140.8009,140.2511,140.3773,16812.0
2022-01-20 10:20:00,155.66,155.73,155.39,155.61,9590.0,140.2962,140.3593,140.0528,140.2511,9590.0
2022-01-20 10:25:00,155.56,155.74,155.5,155.68,38979.0,140.206,140.3683,140.152,140.3142,38979.0
2022-01-20 10:30:00,155.75,155.93,155.6,155.73,8078.0,140.3773,140.5395,140.2421,140.3593,8078.0
2022-01-20 10:35:00,155.75,155.89,155.23,155.31,6758.0,140.3773,140.5035,139.9086,139.9807,6758.0
2022-01-20 10:40:00,155.35,155.71,155.21,155.65,23413.0,140.0168,140.3412,139.8906,140.2872,23413.0
2022-01-20 10:45:00,155.66,156.08,155.64,156.01,13147.0,140.2962,140.6747,140.2781,140.6116,13147.0
2022-01-20 10:50:00,156.05,156.37,156.05,156.28,20135.0,140.6477,140.9361,140.6477,140.855,20135.0
2022-01-20 10:55:00,156.26,156.59,156.22,156.48,23032.0,140.837,141.1344,140.8009,141.0352,23032.0
2022-01-20 11:00:00,156.48,156.65,156.38,156.49,22765.0,141.0352,141.1885,140.9451,141.0442,22765.0
2022-01-20 11:05:00,156.54,156.77,156.5,156.74,14585.0,141.0893,141.2966,141.0533,141.2696,14585.0
2022-01-20 11:10:00,156.75,156.78,156.39,156.4,23496.0,141.2786,141.3056,140.9541,140.9631,23496.0
2022-01-20 11:15:00,156.39,156.53,156.34,156.44,9882.0,140.9541,141.0803,140.9091,140.9992,9882.0
2022-01-20 11:20:00,156.46,156.49,156.3,156.49,10630.0,141.0172,141.0442,140.873,141.0442,10630.0
2022-01-20 11:25:00,156.49,156.99,156.48,156.99,14517.0,141.0442,141.4949,141.0352,141.4949,14517.0
2022-01-20 11:30:00,156.92,157.0,156.87,156.97,9654.0,141.4318,141.5039,141.3867,141.4769,9654.0
2022-01-20 11:35:00,156.97,156.99,156.87,156.93,12940.0,141.4769,141.4949,141.3867,141.4408,12940.0
2022-01-20 11:40:00,156.88,156.94,156.52,156.68,10064.0,141.3958,141.4498,141.0713,141.2155,10064.0
2022-01-20 11:45:00,156.75,156.85,156.69,156.69,4266.0,141.2786,141.3687,141.2245,141.2245,4266.0
2022-01-20 11:50:00,156.75,156.83,156.62,156.68,5252.0,141.2786,141.3507,141.1614,141.2155,5252.0
2022-01-20 11:55:00,156.7,156.95,156.69,156.7,12917.0,141.2335,141.4588,141.2245,141.2335,12917.0
2022-01-20 12:00:00,156.71,156.8,156.55,156.56,3799.0,141.2425,141.3237,141.0983,141.1073,3799.0
2022-01-20 12:05:00,156.6,156.6,156.18,156.33,4984.0,141.1434,141.1434,140.7648,140.9,4984.0
2022-01-20 12:10:00,156.29,156.43,156.25,156.41,6330.0,140.864,140.9902,140.8279,140.9721,6330.0
2022-01-20 12:15:00,156.41,156.52,156.32,156.4,7059.0,140.9721,141.0713,140.891,140.9631,7059.0
2022-01-20 12:20:00,156.37,156.47,156.36,156.38,3089.0,140.9361,141.0262,140.9271,140.9451,3089.0
2022-01-20 12:25:00,156.42,156.49,156.27,156.42,7757.0,140.9812,141.0442,140.846,140.9812,7757.0
2022-01-20 12:30:00,156.45,156.45,156.05,156.17,17355.0,141.0082,141.0082,140.6477,140.7558,17355.0
2022-01-20 12:35:00,156.14,156.14,155.93,155.96,5024.0,140.7288,140.7288,140.5395,140.5666,5024.0
2022-01-20 12:40:00,155.97,156.0,155.89,155.94,6690.0,140.5756,140.6026,140.5035,140.5485,6690.0
2022-01-20 12:45:00,155.94,155.96,155.6,155.67,11401.0,140.5485,140.5666,140.2421,140.3052,11401.0
2022-01-20 12:50:00,155.67,155.67,155.53,155.56,7922.0,140.3052,140.3052,140.179,140.206,7922.0
2022-01-20 12:55:00,155.56,155.66,155.56,155.57,6979.0,140.206,140.2962,140.206,140.2151,6979.0
2022-01-20 13:00:00,155.57,155.59,155.08,155.09,7165.0,140.2151,140.2331,139.7734,139.7824,7165.0
2022-01-20 13:05:00,155.07,155.23,155.04,155.21,13308.0,139.7644,139.9086,139.7374,139.8906,13308.0
2022-01-20 13:10:00,155.18,155.38,155.18,155.31,27420.0,139.8635,140.0438,139.8635,139.9807,27420.0
2022-01-20 13:15:00,155.35,155.42,155.28,155.34,8939.0,140.0168,140.0799,139.9537,140.0078,8939.0
2022-01-20 13:20:00,155.42,155.54,155.33,155.46,13573.0,140.0799,140.188,139.9987,140.1159,13573.0
2022-01-20 13:25:00,155.49,155.93,155.47,155.91,18320.0,140.143,140.5395,140.1249,140.5215,18320.0
2022-01-20 13:30:00,155.93,156.31,155.8,155.97,19123.0,140.5395,140.882,140.4224,140.5756,19123.0
2022-01-20 13:35:00,155.94,156.33,155.9,156.33,8960.0,140.5485,140.9,140.5125,140.9,8960.0
2022-01-20 13:40:00,156.34,156.57,156.29,156.57,12790.0,140.9091,141.1164,140.864,141.1164,12790.0
2022-01-20 13:45:00,156.5,156.56,156.29,156.34,13485.0,141.0533,141.1073,140.864,140.9091,13485.0
2022-01-20 13:50:00,156.37,156.56,156.36,156.43,8835.0,140.9361,141.1073,140.9271,140.9902,8835.0
2022-01-20 13:55:00,156.45,156.5,156.3,156.31,6844.0,141.0082,141.0533,140.873,140.882,6844.0
2022-01-20 14:00:00,156.31,156.65,156.3,156.58,9289.0,140.882,141.1885,140.873,141.1254,9289.0
2022-01-20 14:05:00,156.59,156.63,156.43,156.54,6679.0,141.1344,141.1704,140.9902,141.0893,6679.0
2022-01-20 14:10:00,156.5,156.62,156.16,156.16,9031.0,141.0533,141.1614,140.7468,140.7468,9031.0
2022-01-20 14:15:00,156.18,156.34,156.13,156.33,5610.0,140.7648,140.9091,140.7198,140.9,5610.0
2022-01-20 14:20:00,156.45,156.45,155.94,156.02,8699.0,141.0082,141.0082,140.5485,140.6206,8699.0
2022-01-20 14:25:00,156.04,156.09,155.91,155.98,11068.0,140.6387,140.6837,140.5215,140.5846,11068.0
2022-01-20 14:30:00,156.0,156.0,155.8,155.83,5918.0,140.6026,140.6026,140.4224,140.4494,5918.0
2022-01-20 14:35:00,155.85,156.02,155.78,155.78,9754.0,140.4674,140.6206,140.4043,140.4043,9754.0
2022-01-20 14:40:00,155.77,155.77,155.55,155.58,7366.0,140.3953,140.3953,140.197,140.2241,7366.0
2022-01-20 14:45:00,155.62,155.75,155.57,155.75,12339.0,140.2601,140.3773,140.2151,140.3773,12339.0
2022-01-20 14:50:00,155.74,155.91,155.7,155.86,43236.0,140.3683,140.5215,140.3322,140.4764,43236.0
2022-01-20 14:55:00,155.88,156.09,155.76,156.0,12520.0,140.4945,140.6837,140.3863,140.6026,12520.0
2022-01-20 15:00:00,156.0,156.12,155.91,155.96,14407.0,140.6026,140.7108,140.5215,140.5666,14407.0
2022-01-20 15:05:00,155.99,156.09,155.91,156.01,21587.0,140.5936,140.6837,140.5215,140.6116,21587.0
2022-01-20 15:10:00,156.03,156.24,155.9,155.92,22821.0,140.6297,140.8189,140.5125,140.5305,22821.0
2022-01-20 15:15:00,155.91,156.05,155.91,156.02,12098.0,140.5215,140.6477,140.5215,140.6206,12098.0
2022-01-20 15:20:00,156.05,156.05,155.8,155.83,15124.0,140.6477,140.6477,140.4224,140.4494,15124.0
2022-01-20 15:25:00,155.81,155.83,155.6,155.61,30247.0,140.4314,140.4494,140.2421,140.2511,30247.0
2022-01-20 15:30:00,155.58,155.77,155.48,155.69,34240.0,140.2241,140.3953,140.1339,140.3232,34240.0
2022-01-20 15:35:00,155.64,155.64,155.17,155.27,53921.0,140.2781,140.2781,139.8545,139.9447,53921.0
2022-01-20 15:40:00,155.28,155.54,155.2,155.23,38188.0,139.9537,140.188,139.8816,139.9086,38188.0
2022-01-20 15:45:00,155.2,155.33,154.72,154.74,45456.0,139.8816,139.9987,139.449,139.467,45456.0
2022-01-20 15:50:00,154.75,155.15,154.17,154.2,131973.0,139.476,139.8365,138.9532,138.9803,131973.0
2022-01-20 15:55:00,154.2,154.31,153.88,154.06,247741.0,138.9803,139.0794,138.6919,138.8541,247741.0
2022-01-21 09:30:00,157.15,157.84,156.43,156.78,226822.0,141.6391,142.261,140.9902,141.3056,226822.0
2022-01-21 09:35:00,156.86,157.22,156.34,156.73,41931.0,141.3777,141.7022,140.9091,141.2606,41931.0
2022-01-21 09:40:00,156.66,157.13,156.55,156.75,31427.0,141.1975,141.6211,141.0983,141.2786,31427.0
2022-01-21 09:45:00,156.84,157.19,155.56,155.75,46581.0,141.3597,141.6752,140.206,140.3773,46581.0
2022-01-21 09:50:00,155.77,156.23,155.56,156.16,28506.0,140.3953,140.8099,140.206,140.7468,28506.0
2022-01-21 09:55:00,156.14,156.28,155.39,155.69,35953.0,140.7288,140.855,140.0528,140.3232,35953.0
2022-01-21 10:00:00,155.8,156.56,155.8,156.33,45061.0,140.4224,141.1073,140.4224,140.9,45061.0
2022-01-21 10:05:00,156.26,156.95,156.06,156.78,44420.0,140.837,141.4588,140.6567,141.3056,44420.0
2022-01-21 10:10:00,156.72,157.03,156.14,156.72,51160.0,141.2515,141.531,140.7288,141.2515,51160.0
2022-01-21 10:15:00,156.7,157.3,156.58,157.27,21752.0,141.2335,141.7743,141.1254,141.7473,21752.0
2022-01-21 10:20:00,157.27,157.41,156.93,157.36,23762.0,141.7473,141.8734,141.4408,141.8284,23762.0
2022-01-21 10:25:00,157.38,157.9,157.0,157.07,29175.0,141.8464,142.3151,141.5039,141.567,29175.0
2022-01-21 10:30:00,157.02,157.02,156.46,156.53,19469.0,141.5219,141.5219,141.0172,141.0803,19469.0
2022-01-21 10:35:00,156.53,156.9,156.02,156.06,24655.0,141.0803,141.4138,140.6206,140.6567,24655.0
2022-01-21 10:40:00,156.09,156.09,155.21,155.62,13746.0,140.6837,140.6837,139.8906,140.2601,13746.0
2022-01-21 10:45:00,155.69,156.01,155.63,155.99,23765.0,140.3232,140.6116,140.2691,140.5936,23765.0
2022-01-21 10:50:00,156.03,157.1,156.03,156.99,24694.0,140.6297,141.594,140.6297,141.4949,24694.0
2022-01-21 10:55:00,156.96,157.61,156.8,157.61,20983.0,141.4679,142.0537,141.3237,142.0537,20983.0
2022-01-21 11:00:00,157.7,157.75,157.07,157.35,22544.0,142.1348,142.1799,141.567,141.8194,22544.0
2022-01-21 11:05:00,157.35,157.75,157.35,157.52,13678.0,141.8194,142.1799,141.8194,141.9726,13678.0
2022-01-21 11:10:00,157.46,157.63,157.32,157.41,13770.0,141.9185,142.0717,141.7923,141.8734,13770.0
2022-01-21 11:15:00,157.3,157.76,157.3,157.66,16473.0,141.7743,142.1889,141.7743,142.0988,16473.0
2022-01-21 11:20:00,157.64,157.8,157.4,157.66,21694.0,142.0807,142.225,141.8644,142.0988,21694.0
2022-01-21 11:25:00,157.61,157.62,157.27,157.58,10438.0,142.0537,142.0627,141.7473,142.0267,10438.0
2022-01-21 11:30:00,157.51,157.56,157.18,157.36,7185.0,141.9636,142.0086,141.6661,141.8284,7185.0
2022-01-21 11:35:00,157.33,157.68,157.16,157.19,12145.0,141.8013,142.1168,141.6481,141.6752,12145.0
2022-01-21 11:40:00,157.18,157.29,156.81,156.92,19731.0,141.6661,141.7653,141.3327,141.4318,19731.0
2022-01-21 11:45:00,156.88,156.91,156.42,156.78,24346.0,141.3958,141.4228,140.9812,141.3056,24346.0
2022-01-21 11:50:00,156.79,156.97,156.78,156.81,14994.0,141.3146,141.4769,141.3056,141.3327,14994.0
2022-01-21 11:55:00,156.89,157.21,156.86,157.08,18282.0,141.4048,141.6932,141.3777,141.576,18282.0
2022-01-21 12:00:00,157.0,157.09,156.86,156.94,25416.0,141.5039,141.585,141.3777,141.4498,25416.0
2022-01-21 12:05:00,156.94,156.94,156.73,156.85,12940.0,141.4498,141.4498,141.2606,141.3687,12940.0
2022-01-21 12:10:00,156.81,156.95,156.62,156.9,16307.0,141.3327,141.4588,141.1614,141.4138,16307.0
2022-01-21 12:15:00,156.91,157.05,156.65,156.7,16576.0,141.4228,141.549,141.1885,141.2335,16576.0
2022-01-21 12:20:00,156.72,156.72,156.53,156.58,9441.0,141.2515,141.2515,141.0803,141.1254,9441.0
2022-01-21 12:25:00,156.64,156.67,156.24,156.34,11235.0,141.1794,141.2065,140.8189,140.9091,11235.0
2022-01-21 12:30:00,156.3,156.66,156.25,156.61,14043.0,140.873,141.1975,140.8279,141.1524,14043.0
2022-01-21 12:35:00,156.61,156.69,156.28,156.53,10889.0,141.1524,141.2245,140.855,141.0803,10889.0
2022-01-21 12:40:00,156.5,156.74,156.48,156.55,13423.0,141.0533,141.2696,141.0352,141.0983,13423.0
2022-01-21 12:45:00,156.56,156.61,155.91,155.92,8647.0,141.1073,141.1524,140.5215,140.5305,8647.0
2022-01-21 12:50:00,155.9,155.99,155.67,155.67,14329.0,140.5125,140.5936,140.3052,140.3052,14329.0
2022-01-21 12:55:00,155.62,155.67,155.46,155.63,18978.0,140.2601,140.3052,140.1159,140.2691,18978.0
2022-01-21 13:00:00,155.63,155.72,155.54,155.72,9421.0,140.2691,140.3502,140.188,140.3502,9421.0
2022-01-21 13:05:00,155.73,155.77,155.56,155.71,9789.0,140.3593,140.3953,140.206,140.3412,9789.0
2022-01-21 13:10:00,155.74,156.16,155.72,156.16,13490.0,140.3683,140.7468,140.3502,140.7468,13490.0
2022-01-21 13:15:00,156.14,156.14,155.56,155.69,15460.0,140.7288,140.7288,140.206,140.3232,15460.0
2022-01-21 13:20:00,155.68,155.7,155.27,155.4,13321.0,140.3142,140.3322,139.9447,140.0618,13321.0
2022-01-21 13:25:00,155.36,155.67,155.33,155.62,10549.0,140.0258,140.3052,139.9987,140.2601,10549.0
2022-01-21 13:30:00,155.65,155.9,155.64,155.76,10972.0,140.2872,140.5125,140.2781,140.3863,10972.0
2022-01-21 13:35:00,155.7,155.86,155.54,155.71,10890.0,140.3322,140.4764,140.188,140.3412,10890.0
2022-01-21 13:40:00,155.75,155.91,155.67,155.67,11113.0,140.3773,140.5215,140.3052,140.3052,11113.0
2022-01-21 13:45:00,155.72,155.81,155.59,155.81,8446.0,140.3502,140.4314,140.2331,140.4314,8446.0
2022-01-21 13:50:00,155.84,155.95,155.57,155.68,12631.0,140.4584,140.5575,140.2151,140.3142,12631.0
2022-01-21 13:55:00,155.67,155.71,155.35,155.64,22007.0,140.3052,140.3412,140.0168,140.2781,22007.0
2022-01-21 14:00:00,155.63,155.63,155.36,155.46,5490.0,140.2691,140.2691,140.0258,140.1159,5490.0
2022-01-21 14:05:00,155.53,155.85,155.53,155.57,11065.0,140.179,140.4674,140.179,140.2151,11065.0
2022-01-21 14:10:00,155.62,155.75,155.47,155.57,8662.0,140.2601,140.3773,140.1249,140.2151,8662.0
2022-01-21 14:15:00,155.61,155.7,155.39,155.6,10581.0,140.2511,140.3322,140.0528,140.2421,10581.0
2022-01-21 14:20:00,155.61,155.82,155.49,155.82,11574.0,140.2511,140.4404,140.143,140.4404,11574.0
2022-01-21 14:25:00,155.81,155.81,155.35,155.39,11313.0,140.4314,140.4314,140.0168,140.0528,11313.0
2022-01-21 14:30:00,155.39,155.73,155.31,155.72,21838.0,140.0528,140.3593,139.9807,140.3502,21838.0
2022-01-21 14:35:00,155.72,155.73,155.5,155.68,13821.0,140.3502,140.3593,140.152,140.3142,13821.0
2022-01-21 14:40:00,155.72,155.87,155.72,155.82,13244.0,140.3502,140.4854,140.3502,140.4404,13244.0
2022-01-21 14:45:00,155.81,156.1,155.81,155.99,18676.0,140.4314,140.6927,140.4314,140.5936,18676.0
2022-01-21 14:50:00,155.99,156.02,155.74,155.77,13785.0,140.5936,140.6206,140.3683,140.3953,13785.0
2022-01-21 14:55:00,155.78,155.85,155.36,155.42,19855.0,140.4043,140.4674,140.0258,140.0799,19855.0
2022-01-21 15:00:00,155.38,155.54,155.29,155.33,14385.0,140.0438,140.188,139.9627,139.9987,14385.0
2022-01-21 15:05:00,155.33,155.43,154.94,155.09,31859.0,139.9987,140.0889,139.6472,139.7824,31859.0
2022-01-21 15:10:00,155.06,155.13,154.9,155.11,29252.0,139.7554,139.8185,139.6112,139.8005,29252.0
2022-01-21 15:15:00,155.04,155.45,154.86,155.37,21513.0,139.7374,140.1069,139.5751,140.0348,21513.0
2022-01-21 15:20:00,155.38,155.38,154.94,155.04,29445.0,140.0438,140.0438,139.6472,139.7374,29445.0
2022-01-21 15:25:00,155.06,155.1,154.77,155.01,36777.0,139.7554,139.7914,139.494,139.7103,36777.0
2022-01-21 15:30:00,155.0,155.45,154.98,155.11,31223.0,139.7013,140.1069,139.6833,139.8005,31223.0
2022-01-21 15:35:00,155.12,155.34,154.9,155.2,27822.0,139.8095,140.0078,139.6112,139.8816,27822.0
2022-01-21 15:40:00,155.17,155.73,155.17,155.44,38668.0,139.8545,140.3593,139.8545,140.0979,38668.0
2022-01-21 15:45:00,155.44,155.86,155.21,155.86,58001.0,140.0979,140.4764,139.8906,140.4764,58001.0
2022-01-21 15:50:00,155.93,155.93,155.41,155.47,88005.0,140.5395,140.5395,140.0708,140.1249,88005.0
2022-01-21 15:55:00,155.48,155.85,155.3,155.38,262879.0,140.1339,140.4674,139.9717,140.0438,262879.0
2022-01-24 09:30:00,155.42,155.42,154.25,154.73,72547.0,140.0799,140.0799,139.0253,139.458,72547.0
2022-01-24 09:35:00,154.78,155.04,154.1,154.11,30260.0,139.503,139.7374,138.8901,138.8992,30260.0
2022-01-24 09:40:00,154.11,154.3,153.53,153.53,13762.0,138.8992,139.0704,138.3764,138.3764,13762.0
2022-01-24 09:45:00,153.5,154.0,153.36,153.6,18245.0,138.3494,138.8,138.2232,138.4395,18245.0
2022-01-24 09:50:00,153.61,154.07,153.34,153.84,24629.0,138.4485,138.8631,138.2052,138.6558,24629.0
2022-01-24 09:55:00,153.8,153.87,152.3,152.31,37349.0,138.6198,138.6828,137.2678,137.2768,37349.0
2022-01-24 10:00:00,152.3,152.48,152.01,152.07,30733.0,137.2678,137.43,137.0064,137.0605,30733.0
2022-01-24 10:05:00,152.07,152.31,151.64,151.7,30133.0,137.0605,137.2768,136.673,136.727,30133.0
2022-01-24 10:10:00,151.61,151.99,151.22,151.9,23504.0,136.6459,136.9884,136.2944,136.9073,23504.0
2022-01-24 10:15:00,151.9,151.9,151.2,151.28,39985.0,136.9073,136.9073,136.2764,136.3485,39985.0
2022-01-24 10:20:00,151.29,151.64,151.14,151.57,76222.0,136.3575,136.673,136.2223,136.6099,76222.0
2022-01-24 10:25:00,151.53,152.04,151.51,151.78,26635.0,136.5738,137.0335,136.5558,136.7991,26635.0
2022-01-24 10:30:00,151.76,152.08,151.65,151.81,22077.0,136.7811,137.0695,136.682,136.8262,22077.0
2022-01-24 10:35:00,151.74,152.54,151.72,152.54,11919.0,136.7631,137.4841,136.7451,137.4841,11919.0
2022-01-24 10:40:00,152.51,153.13,152.49,153.12,11429.0,137.4571,138.0159,137.4391,138.0069,11429.0
2022-01-24 10:45:00,153.04,153.04,152.0,152.09,16371.0,137.9348,137.9348,136.9974,137.0785,16371.0
2022-01-24 10:50:00,152.11,152.52,152.03,152.51,17014.0,137.0966,137.4661,137.0245,137.4571,17014.0
2022-01-24 10:55:00,152.45,152.45,152.0,152.1,17804.0,137.403,137.403,136.9974,137.0875,17804.0
2022-01-24 11:00:00,152.02,152.27,151.98,152.08,32262.0,137.0154,137.2408,136.9794,137.0695,32262.0
2022-01-24 11:05:00,152.08,152.28,151.93,152.24,30590.0,137.0695,137.2498,136.9343,137.2137,30590.0
2022-01-24 11:10:00,152.2,152.24,151.64,151.64,24740.0,137.1777,137.2137,136.673,136.673,24740.0
2022-01-24 11:15:00,151.64,151.88,151.47,151.86,34693.0,136.673,136.8893,136.5197,136.8712,34693.0
2022-01-24 11:20:00,151.88,152.38,151.88,152.22,34820.0,136.8893,137.3399,136.8893,137.1957,34820.0
2022-01-24 11:25:00,152.24,152.66,152.07,152.63,59625.0,137.2137,137.5923,137.0605,137.5652,59625.0
2022-01-24 11:30:00,152.63,152.72,152.35,152.4,12184.0,137.5652,137.6464,137.3129,137.3579,12184.0
2022-01-24 11:35:00,152.41,152.41,151.84,151.93,18066.0,137.367,137.367,136.8532,136.9343,18066.0
2022-01-24 11:40:00,151.92,151.93,151.14,151.24,24186.0,136.9253,136.9343,136.2223,136.3124,24186.0
2022-01-24 11:45:00,151.24,151.47,150.76,150.89,28426.0,136.3124,136.5197,135.8798,135.997,28426.0
2022-01-24 11:50:00,150.92,151.75,150.88,151.72,16809.0,136.024,136.7721,135.988,136.7451,16809.0
2022-01-24 11:55:00,151.75,151.93,151.7,151.85,11927.0,136.7721,136.9343,136.727,136.8622,11927.0
2022-01-24 12:00:00,151.83,151.92,151.61,151.78,18914.0,136.8442,136.9253,136.6459,136.7991,18914.0
2022-01-24 12:05:00,151.81,151.97,151.44,151.49,17318.0,136.8262,136.9704,136.4927,136.5378,17318.0
2022-01-24 12:10:00,151.53,151.63,150.8,151.06,14116.0,136.5738,136.6639,135.9159,136.1502,14116.0
2022-01-24 12:15:00,151.04,151.17,150.57,150.58,30997.0,136.1322,136.2493,135.7086,135.7176,30997.0
2022-01-24 12:20:00,150.5,150.9,150.36,150.36,17869.0,135.6455,136.006,135.5193,135.5193,17869.0
2022-01-24 12:25:00,150.34,150.46,149.95,150.21,28650.0,135.5013,135.6094,135.1498,135.3841,28650.0
2022-01-24 12:30:00,150.25,150.45,150.08,150.3,18182.0,135.4201,135.6004,135.2669,135.4652,18182.0
2022-01-24 12:35:00,150.31,150.51,150.05,150.32,65916.0,135.4742,135.6545,135.2399,135.4832,65916.0
2022-01-24 12:40:00,150.27,150.48,150.07,150.19,80818.0,135.4382,135.6274,135.2579,135.3661,80818.0
2022-01-24 12:45:00,150.19,150.3,150.02,150.09,19888.0,135.3661,135.4652,135.2128,135.2759,19888.0
2022-01-24 12:50:00,150.03,150.47,149.79,150.42,41093.0,135.2219,135.6184,135.0055,135.5734,41093.0
2022-01-24 12:55:00,150.4,150.81,150.33,150.43,19891.0,135.5553,135.9249,135.4922,135.5824,19891.0
2022-01-24 13:00:00,150.47,150.51,149.81,150.02,82288.0,135.6184,135.6545,135.0236,135.2128,82288.0
2022-01-24 13:05:00,149.92,150.38,149.65,150.13,14955.0,135.1227,135.5373,134.8794,135.312,14955.0
2022-01-24 13:10:00,150.16,150.53,150.1,150.46,18444.0,135.339,135.6725,135.285,135.6094,18444.0
2022-01-24 13:15:00,150.52,150.75,150.33,150.53,32368.0,135.6635,135.8708,135.4922,135.6725,32368.0
2022-01-24 13:20:00,150.5,150.54,150.03,150.06,15261.0,135.6455,135.6815,135.2219,135.2489,15261.0
2022-01-24 13:25:00,150.09,150.2,149.84,149.96,22265.0,135.2759,135.3751,135.0506,135.1588,22265.0
2022-01-24 13:30:00,150.01,150.38,150.0,150.36,28002.0,135.2038,135.5373,135.1948,135.5193,28002.0
2022-01-24 13:35:00,150.34,150.35,149.84,150.09,21187.0,135.5013,135.5103,135.0506,135.2759,21187.0
2022-01-24 13:40:00,150.1,150.1,149.65,149.86,27884.0,135.285,135.285,134.8794,135.0686,27884.0
2022-01-24 13:45:00,149.86,150.43,149.86,150.41,44380.0,135.0686,135.5824,135.0686,135.5644,44380.0
2022-01-24 13:50:00,150.44,150.82,150.39,150.65,15852.0,135.5914,135.9339,135.5463,135.7807,15852.0
2022-01-24 13:55:00,150.73,151.35,150.71,151.1,41612.0,135.8528,136.4116,135.8347,136.1862,41612.0
2022-01-24 14:00:00,151.08,151.53,150.96,151.01,89804.0,136.1682,136.5738,136.0601,136.1051,89804.0
2022-01-24 14:05:00,150.99,151.48,150.99,151.27,35487.0,136.0871,136.5287,136.0871,136.3395,35487.0
2022-01-24 14:10:00,151.3,151.43,150.66,150.86,42993.0,136.3665,136.4837,135.7897,135.9699,42993.0
2022-01-24 14:15:00,150.81,150.98,150.29,150.3,27894.0,135.9249,136.0781,135.4562,135.4652,27894.0
2022-01-24 14:20:00,150.36,150.55,149.83,149.86,20676.0,135.5193,135.6905,135.0416,135.0686,20676.0
2022-01-24 14:25:00,149.79,150.0,149.42,149.54,33484.0,135.0055,135.1948,134.6721,134.7802,33484.0
2022-01-24 14:30:00,149.51,149.77,149.47,149.56,32771.0,134.7532,134.9875,134.7171,134.7982,32771.0
2022-01-24 14:35:00,149.55,149.92,149.33,149.7,35589.0,134.7892,135.1227,134.591,134.9244,35589.0
2022-01-24 14:40:00,149.66,149.81,149.22,149.35,32096.0,134.8884,135.0236,134.4918,134.609,32096.0
2022-01-24 14:45:00,149.33,149.51,149.17,149.51,21822.0,134.591,134.7532,134.4467,134.7532,21822.0
2022-01-24 14:50:00,149.51,149.64,149.13,149.48,14666.0,134.7532,134.8704,134.4107,134.7261,14666.0
2022-01-24 14:55:00,149.4,150.12,149.33,150.1,19518.0,134.654,135.303,134.591,135.285,19518.0
2022-01-24 15:00:00,150.09,150.83,150.09,150.62,28044.0,135.2759,135.9429,135.2759,135.7536,28044.0
2022-01-24 15:05:00,150.61,150.7,150.25,150.47,22184.0,135.7446,135.8257,135.4201,135.6184,22184.0
2022-01-24 15:10:00,150.49,150.76,150.38,150.68,19680.0,135.6365,135.8798,135.5373,135.8077,19680.0
2022-01-24 15:15:00,150.71,150.98,150.34,150.41,24543.0,135.8347,136.0781,135.5013,135.5644,24543.0
2022-01-24 15:20:00,150.42,150.93,150.41,150.7,23204.0,135.5734,136.033,135.5644,135.8257,23204.0
2022-01-24 15:25:00,150.69,151.12,150.55,150.95,36908.0,135.8167,136.2043,135.6905,136.0511,36908.0
2022-01-24 15:30:00,150.95,151.99,150.66,151.93,48023.0,136.0511,136.9884,135.7897,136.9343,48023.0
2022-01-24 15:35:00,151.93,152.06,151.57,152.02,50304.0,136.9343,137.0515,136.6099,137.0154,50304.0
2022-01-24 15:40:00,151.98,152.15,151.28,151.47,59407.0,136.9794,137.1326,136.3485,136.5197,59407.0
2022-01-24 15:45:00,151.44,152.81,151.44,152.79,73337.0,136.4927,137.7275,136.4927,137.7094,73337.0
2022-01-24 15:50:00,152.81,153.32,152.76,152.91,125465.0,137.7275,138.1871,137.6824,137.8176,125465.0
2022-01-24 15:55:00,152.91,153.51,152.5,153.28,271416.0,137.8176,138.3584,137.4481,138.1511,271416.0
2022-01-25 09:30:00,151.02,151.93,150.78,151.38,68849.0,136.1141,136.9343,135.8978,136.4386,68849.0
2022-01-25 09:35:00,151.51,152.1,151.09,151.25,28769.0,136.5558,137.0875,136.1772,136.3214,28769.0
2022-01-25 09:40:00,151.33,152.01,151.22,151.82,22626.0,136.3935,137.0064,136.2944,136.8352,22626.0
2022-01-25 09:45:00,151.78,152.44,151.54,152.27,40265.0,136.7991,137.394,136.5828,137.2408,40265.0
2022-01-25 09:50:00,152.15,152.37,151.48,151.86,81948.0,137.1326,137.3309,136.5287,136.8712,81948.0
2022-01-25 09:55:00,151.79,152.05,151.1,151.75,28244.0,136.8081,137.0425,136.1862,136.7721,28244.0
2022-01-25 10:00:00,151.78,152.01,151.33,151.33,29101.0,136.7991,137.0064,136.3935,136.3935,29101.0
2022-01-25 10:05:00,151.31,151.68,150.84,151.68,45047.0,136.3755,136.709,135.9519,136.709,45047.0
2022-01-25 10:10:00,151.63,151.85,151.36,151.74,31896.0,136.6639,136.8622,136.4206,136.7631,31896.0
2022-01-25 10:15:00,151.64,152.12,151.52,151.89,21452.0,136.673,137.1056,136.5648,136.8983,21452.0
2022-01-25 10:20:00,151.85,151.98,151.59,151.86,48262.0,136.8622,136.9794,136.6279,136.8712,48262.0
2022-01-25 10:25:00,151.85,152.74,151.83,152.71,27192.0,136.8622,137.6644,136.8442,137.6373,27192.0
2022-01-25 10:30:00,152.69,152.73,152.42,152.58,67039.0,137.6193,137.6554,137.376,137.5202,67039.0
2022-01-25 10:35:00,152.58,152.81,152.06,152.42,44949.0,137.5202,137.7275,137.0515,137.376,44949.0
2022-01-25 10:40:00,152.46,152.86,152.34,152.82,15184.0,137.412,137.7725,137.3039,137.7365,15184.0
2022-01-25 10:45:00,152.8,153.58,152.75,153.43,31911.0,137.7185,138.4215,137.6734,138.2863,31911.0
2022-01-25 10:50:00,153.36,153.45,153.08,153.13,41329.0,138.2232,138.3043,137.9708,138.0159,41329.0
2022-01-25 10:55:00,153.17,153.18,152.33,152.49,21446.0,138.0519,138.061,137.2948,137.4391,21446.0
2022-01-25 11:00:00,152.49,152.52,152.33,152.33,11778.0,137.4391,137.4661,137.2948,137.2948,11778.0
2022-01-25 11:05:00,152.29,152.42,151.8,151.99,12609.0,137.2588,137.376,136.8172,136.9884,12609.0
2022-01-25 11:10:00,151.98,152.07,151.64,151.86,12164.0,136.9794,137.0605,136.673,136.8712,12164.0
2022-01-25 11:15:00,151.81,152.14,151.75,152.1,15338.0,136.8262,137.1236,136.7721,137.0875,15338.0
2022-01-25 11:20:00,152.13,152.72,152.07,152.6,13695.0,137.1146,137.6464,137.0605,137.5382,13695.0
2022-01-25 11:25:00,152.72,153.0,152.54,152.65,28231.0,137.6464,137.8987,137.4841,137.5833,28231.0
2022-01-25 11:30:00,152.61,152.63,152.1,152.1,47278.0,137.5472,137.5652,137.0875,137.0875,47278.0
2022-01-25 11:35:00,151.99,152.06,151.71,151.95,8820.0,136.9884,137.0515,136.736,136.9524,8820.0
2022-01-25 11:40:00,151.93,152.16,151.8,152.03,6150.0,136.9343,137.1416,136.8172,137.0245,6150.0
2022-01-25 11:45:00,152.08,152.17,151.83,151.84,26700.0,137.0695,137.1506,136.8442,136.8532,26700.0
2022-01-25 11:50:00,151.8,151.88,151.45,151.53,18884.0,136.8172,136.8893,136.5017,136.5738,18884.0
2022-01-25 11:55:00,151.5,151.71,150.99,151.11,91099.0,136.5468,136.736,136.0871,136.1953,91099.0
2022-01-25 12:00:00,151.08,151.45,151.05,151.45,4243.0,136.1682,136.5017,136.1412,136.5017,4243.0
2022-01-25 12:05:00,151.45,151.82,151.45,151.76,7215.0,136.5017,136.8352,136.5017,136.7811,7215.0
2022-01-25 12:10:00,151.73,152.01,151.59,151.95,9084.0,136.7541,137.0064,136.6279,136.9524,9084.0
2022-01-25 12:15:00,151.97,152.3,151.97,152.3,14353.0,136.9704,137.2678,136.9704,137.2678,14353.0
2022-01-25 12:20:00,152.3,152.38,152.1,152.19,28664.0,137.2678,137.3399,137.0875,137.1687,28664.0
2022-01-25 12:25:00,152.22,152.24,151.95,152.0,30500.0,137.1957,137.2137,136.9524,136.9974,30500.0
2022-01-25 12:30:00,151.98,152.02,151.69,151.69,15072.0,136.9794,137.0154,136.718,136.718,15072.0
2022-01-25 12:35:00,151.69,151.8,151.6,151.73,24268.0,136.718,136.8172,136.6369,136.7541,24268.0
2022-01-25 12:40:00,151.71,151.83,151.61,151.81,26895.0,136.736,136.8442,136.6459,136.8262,26895.0
2022-01-25 12:45:00,151.82,151.87,151.08,151.17,9380.0,136.8352,136.8802,136.1682,136.2493,9380.0
2022-01-25 12:50:00,151.18,151.48,151.1,151.41,12160.0,136.2584,136.5287,136.1862,136.4657,12160.0
2022-01-25 12:55:00,151.36,151.57,151.28,151.57,11211.0,136.4206,136.6099,136.3485,136.6099,11211.0
2022-01-25 13:00:00,151.55,151.55,151.1,151.24,26189.0,136.5918,136.5918,136.1862,136.3124,26189.0
2022-01-25 13:05:00,151.31,151.34,151.13,151.27,11841.0,136.3755,136.4026,136.2133,136.3395,11841.0
2022-01-25 13:10:00,151.21,151.61,151.19,151.48,5877.0,136.2854,136.6459,136.2674,136.5287,5877.0
2022-01-25 13:15:00,151.51,151.76,151.47,151.76,5634.0,136.5558,136.7811,136.5197,136.7811,5634.0
2022-01-25 13:20:00,151.73,151.8,151.61,151.74,12000.0,136.7541,136.8172,136.6459,136.7631,12000.0
2022-01-25 13:25:00,151.73,152.28,151.72,152.28,11120.0,136.7541,137.2498,136.7451,137.2498,11120.0
2022-01-25 13:30:00,152.23,152.5,152.17,152.47,7753.0,137.2047,137.4481,137.1506,137.421,7753.0
2022-01-25 13:35:00,152.5,152.56,152.18,152.29,36189.0,137.4481,137.5021,137.1597,137.2588,36189.0
2022-01-25 13:40:00,152.3,152.34,152.12,152.19,14994.0,137.2678,137.3039,137.1056,137.1687,14994.0
2022-01-25 13:45:00,152.21,152.46,152.11,152.43,68192.0,137.1867,137.412,137.0966,137.385,68192.0
2022-01-25 13:50:00,152.43,152.67,152.39,152.66,11302.0,137.385,137.6013,137.3489,137.5923,11302.0
2022-01-25 13:55:00,152.67,152.97,152.55,152.94,33510.0,137.6013,137.8717,137.4931,137.8446,33510.0
2022-01-25 14:00:00,153.02,153.11,152.62,152.73,26668.0,137.9167,137.9979,137.5562,137.6554,26668.0
2022-01-25 14:05:00,152.75,152.86,152.5,152.68,32282.0,137.6734,137.7725,137.4481,137.6103,32282.0
2022-01-25 14:10:00,152.71,153.48,152.71,153.26,14766.0,137.6373,138.3313,137.6373,138.1331,14766.0
2022-01-25 14:15:00,153.27,153.5,153.15,153.43,18604.0,138.1421,138.3494,138.0339,138.2863,18604.0
2022-01-25 14:20:00,153.43,153.53,153.37,153.38,20890.0,138.2863,138.3764,138.2322,138.2412,20890.0
2022-01-25 14:25:00,153.34,153.45,153.14,153.32,36097.0,138.2052,138.3043,138.0249,138.1871,36097.0
2022-01-25 14:30:00,153.28,153.51,153.28,153.29,43333.0,138.1511,138.3584,138.1511,138.1601,43333.0
2022-01-25 14:35:00,153.3,153.86,153.29,153.5,35319.0,138.1691,138.6738,138.1601,138.3494,35319.0
2022-01-25 14:40:00,153.54,153.92,153.54,153.87,30440.0,138.3854,138.7279,138.3854,138.6828,30440.0
2022-01-25 14:45:00,153.87,154.05,153.76,153.94,38190.0,138.6828,138.8451,138.5837,138.7459,38190.0
2022-01-25 14:50:00,153.98,154.42,153.91,154.38,18736.0,138.782,139.1786,138.7189,139.1425,18736.0
2022-01-25 14:55:00,154.35,154.62,154.28,154.62,18958.0,139.1155,139.3588,139.0524,139.3588,18958.0
2022-01-25 15:00:00,154.68,154.71,154.29,154.35,14392.0,139.4129,139.4399,139.0614,139.1155,14392.0
2022-01-25 15:05:00,154.27,154.44,154.07,154.3,21509.0,139.0434,139.1966,138.8631,139.0704,21509.0
2022-01-25 15:10:00,154.33,154.33,153.95,154.08,12249.0,139.0974,139.0974,138.755,138.8721,12249.0
2022-01-25 15:15:00,154.13,154.42,153.99,154.37,13943.0,138.9172,139.1786,138.791,139.1335,13943.0
2022-01-25 15:20:00,154.38,154.46,154.21,154.22,22058.0,139.1425,139.2146,138.9893,138.9983,22058.0
2022-01-25 15:25:00,154.14,154.24,153.79,153.83,21285.0,138.9262,139.0163,138.6107,138.6468,21285.0
2022-01-25 15:30:00,153.89,153.89,153.34,153.45,22442.0,138.7009,138.7009,138.2052,138.3043,22442.0
2022-01-25 15:35:00,153.48,154.08,153.34,153.94,22899.0,138.3313,138.8721,138.2052,138.7459,22899.0
2022-01-25 15:40:00,153.96,154.23,153.83,153.9,27146.0,138.764,139.0073,138.6468,138.7099,27146.0
2022-01-25 15:45:00,153.95,154.24,153.69,153.83,45011.0,138.755,139.0163,138.5206,138.6468,45011.0
2022-01-25 15:50:00,153.83,153.89,153.55,153.59,90669.0,138.6468,138.7009,138.3944,138.4305,90669.0
2022-01-25 15:55:00,153.62,154.04,153.46,153.94,190765.0,138.4575,138.8361,138.3133,138.7459,190765.0
2022-01-26 09:30:00,154.16,154.99,154.0,154.58,40430.0,138.9442,139.6923,138.8,139.3228,40430.0
2022-01-26 09:35:00,154.49,154.7,154.2,154.46,7918.0,139.2417,139.4309,138.9803,139.2146,7918.0
2022-01-26 09:40:00,154.42,154.61,154.35,154.52,10951.0,139.1786,139.3498,139.1155,139.2687,10951.0
2022-01-26 09:45:00,154.63,155.25,154.56,155.25,8933.0,139.3678,139.9266,139.3047,139.9266,8933.0
2022-01-26 09:50:00,155.29,155.96,155.17,155.87,13438.0,139.9627,140.5666,139.8545,140.4854,13438.0
2022-01-26 09:55:00,155.83,155.83,155.1,155.31,19374.0,140.4494,140.4494,139.7914,139.9807,19374.0
2022-01-26 10:00:00,155.33,156.38,155.32,156.12,17313.0,139.9987,140.9451,139.9897,140.7108,17313.0
2022-01-26 10:05:00,156.17,156.17,155.87,156.06,10520.0,140.7558,140.7558,140.4854,140.6567,10520.0
2022-01-26 10:10:00,155.96,155.99,155.4,155.45,12190.0,140.5666,140.5936,140.0618,140.1069,12190.0
2022-01-26 10:15:00,155.51,155.75,155.37,155.75,12497.0,140.161,140.3773,140.0348,140.3773,12497.0
2022-01-26 10:20:00,155.7,155.92,155.29,155.3,13924.0,140.3322,140.5305,139.9627,139.9717,13924.0
2022-01-26 10:25:00,155.19,155.2,154.85,154.98,7746.0,139.8726,139.8816,139.5661,139.6833,7746.0
2022-01-26 10:30:00,154.89,154.97,154.68,154.92,13534.0,139.6022,139.6743,139.4129,139.6292,13534.0
2022-01-26 10:35:00,154.92,154.97,154.68,154.77,10133.0,139.6292,139.6743,139.4129,139.494,10133.0
2022-01-26 10:40:00,154.82,155.18,154.82,154.97,14895.0,139.5391,139.8635,139.5391,139.6743,14895.0
2022-01-26 10:45:00,155.04,155.4,154.97,155.28,9084.0,139.7374,140.0618,139.6743,139.9537,9084.0
2022-01-26 10:50:00,155.26,155.36,155.13,155.28,9925.0,139.9357,140.0258,139.8185,139.9537,9925.0
2022-01-26 10:55:00,155.37,155.61,155.14,155.57,15228.0,140.0348,140.2511,139.8275,140.2151,15228.0
2022-01-26 11:00:00,155.55,155.55,155.15,155.2,10211.0,140.197,140.197,139.8365,139.8816,10211.0
2022-01-26 11:05:00,155.27,155.71,155.19,155.59,12183.0,139.9447,140.3412,139.8726,140.2331,12183.0
2022-01-26 11:10:00,155.65,155.78,155.44,155.45,12998.0,140.2872,140.4043,140.0979,140.1069,12998.0
2022-01-26 11:15:00,155.45,155.75,155.35,155.75,26838.0,140.1069,140.3773,140.0168,140.3773,26838.0
2022-01-26 11:20:00,155.78,156.13,155.74,155.95,13627.0,140.4043,140.7198,140.3683,140.5575,13627.0
2022-01-26 11:25:00,155.92,156.01,155.66,155.72,12218.0,140.5305,140.6116,140.2962,140.3502,12218.0
2022-01-26 11:30:00,155.74,156.19,155.74,156.16,15294.0,140.3683,140.7739,140.3683,140.7468,15294.0
2022-01-26 11:35:00,156.17,156.25,155.92,156.13,10031.0,140.7558,140.8279,140.5305,140.7198,10031.0
2022-01-26 11:40:00,156.12,156.47,156.11,156.37,16053.0,140.7108,141.0262,140.7018,140.9361,16053.0
2022-01-26 11:45:00,156.36,156.49,156.16,156.21,14550.0,140.9271,141.0442,140.7468,140.7919,14550.0
2022-01-26 11:50:00,156.22,156.35,156.01,156.22,35740.0,140.8009,140.9181,140.6116,140.8009,35740.0
2022-01-26 11:55:00,156.26,156.45,156.19,156.41,21751.0,140.837,141.0082,140.7739,140.9721,21751.0
2022-01-26 12:00:00,156.41,156.72,156.37,156.47,16121.0,140.9721,141.2515,140.9361,141.0262,16121.0
2022-01-26 12:05:00,156.54,156.54,156.23,156.45,11829.0,141.0893,141.0893,140.8099,141.0082,11829.0
2022-01-26 12:10:00,156.42,156.56,156.34,156.46,27658.0,140.9812,141.1073,140.9091,141.0172,27658.0
2022-01-26 12:15:00,156.45,156.45,155.92,155.93,21555.0,141.0082,141.0082,140.5305,140.5395,21555.0
2022-01-26 12:20:00,155.93,156.15,155.86,155.94,23865.0,140.5395,140.7378,140.4764,140.5485,23865.0
2022-01-26 12:25:00,155.97,156.31,155.9,156.2,16837.0,140.5756,140.882,140.5125,140.7829,16837.0
2022-01-26 12:30:00,156.18,156.34,156.07,156.1,11376.0,140.7648,140.9091,140.6657,140.6927,11376.0
2022-01-26 12:35:00,156.09,156.14,155.89,155.94,11825.0,140.6837,140.7288,140.5035,140.5485,11825.0
2022-01-26 12:40:00,155.98,156.04,155.77,155.87,12447.0,140.5846,140.6387,140.3953,140.4854,12447.0
2022-01-26 12:45:00,155.85,156.03,155.77,155.97,8395.0,140.4674,140.6297,140.3953,140.5756,8395.0
2022-01-26 12:50:00,155.98,156.07,155.9,156.05,19306.0,140.5846,140.6657,140.5125,140.6477,19306.0
2022-01-26 12:55:00,156.03,156.03,155.65,155.84,7674.0,140.6297,140.6297,140.2872,140.4584,7674.0
2022-01-26 13:00:00,155.86,155.86,155.45,155.47,5694.0,140.4764,140.4764,140.1069,140.1249,5694.0
2022-01-26 13:05:00,155.49,155.64,155.45,155.64,5966.0,140.143,140.2781,140.1069,140.2781,5966.0
2022-01-26 13:10:00,155.72,155.88,155.71,155.81,9017.0,140.3502,140.4945,140.3412,140.4314,9017.0
2022-01-26 13:15:00,155.8,155.84,155.54,155.57,13271.0,140.4224,140.4584,140.188,140.2151,13271.0
2022-01-26 13:20:00,155.55,155.57,155.35,155.4,9431.0,140.197,140.2151,140.0168,140.0618,9431.0
2022-01-26 13:25:00,155.49,155.79,155.49,155.67,5543.0,140.143,140.4133,140.143,140.3052,5543.0
2022-01-26 13:30:00,155.66,155.88,155.62,155.68,10998.0,140.2962,140.4945,140.2601,140.3142,10998.0
2022-01-26 13:35:00,155.74,155.77,155.64,155.71,10888.0,140.3683,140.3953,140.2781,140.3412,10888.0
2022-01-26 13:40:00,155.68,155.81,155.6,155.69,11147.0,140.3142,140.4314,140.2421,140.3232,11147.0
2022-01-26 13:45:00,155.69,155.69,155.54,155.63,17775.0,140.3232,140.3232,140.188,140.2691,17775.0
2022-01-26 13:50:00,155.64,155.69,155.43,155.69,19232.0,140.2781,140.3232,140.0889,140.3232,19232.0
2022-01-26 13:55:00,155.76,155.96,155.64,155.81,6243.0,140.3863,140.5666,140.2781,140.4314,6243.0
2022-01-26 14:00:00,155.85,156.58,155.7,156.12,15238.0,140.4674,141.1254,140.3322,140.7108,15238.0
2022-01-26 14:05:00,156.24,156.29,155.75,155.75,12009.0,140.8189,140.864,140.3773,140.3773,12009.0
2022-01-26 14:10:00,155.72,155.84,155.3,155.33,12328.0,140.3502,140.4584,139.9717,139.9987,12328.0
2022-01-26 14:15:00,155.38,155.61,155.1,155.28,11372.0,140.0438,140.2511,139.7914,139.9537,11372.0
2022-01-26 14:20:00,155.28,155.4,154.99,155.4,21038.0,139.9537,140.0618,139.6923,140.0618,21038.0
2022-01-26 14:25:00,155.4,155.64,155.28,155.28,29156.0,140.0618,140.2781,139.9537,139.9537,29156.0
2022-01-26 14:30:00,155.28,155.29,154.65,154.82,24835.0,139.9537,139.9627,139.3859,139.5391,24835.0
2022-01-26 14:35:00,154.92,155.29,154.44,154.99,26453.0,139.6292,139.9627,139.1966,139.6923,26453.0
2022-01-26 14:40:00,154.97,155.06,154.19,154.37,20152.0,139.6743,139.7554,138.9713,139.1335,20152.0
2022-01-26 14:45:00,154.22,154.26,153.46,153.47,45086.0,138.9983,139.0344,138.3133,138.3223,45086.0
2022-01-26 14:50:00,153.52,154.05,153.43,153.69,31925.0,138.3674,138.8451,138.2863,138.5206,31925.0
2022-01-26 14:55:00,153.69,153.87,153.51,153.87,37498.0,138.5206,138.6828,138.3584,138.6828,37498.0
2022-01-26 15:00:00,153.81,153.84,152.33,152.81,32950.0,138.6288,138.6558,137.2948,137.7275,32950.0
2022-01-26 15:05:00,152.78,152.81,152.03,152.05,49974.0,137.7004,137.7275,137.0245,137.0425,49974.0
2022-01-26 15:10:00,152.06,152.58,152.03,152.09,27784.0,137.0515,137.5202,137.0245,137.0785,27784.0
2022-01-26 15:15:00,152.14,152.31,151.69,151.76,80730.0,137.1236,137.2768,136.718,136.7811,80730.0
2022-01-26 15:20:00,151.83,151.84,150.72,151.26,93152.0,136.8442,136.8532,135.8438,136.3305,93152.0
2022-01-26 15:25:00,151.26,151.98,151.16,151.98,56901.0,136.3305,136.9794,136.2403,136.9794,56901.0
2022-01-26 15:30:00,151.99,152.09,151.16,151.45,118346.0,136.9884,137.0785,136.2403,136.5017,118346.0
2022-01-26 15:35:00,151.43,151.61,151.03,151.2,46631.0,136.4837,136.6459,136.1232,136.2764,46631.0
2022-01-26 15:40:00,151.24,151.61,150.96,151.35,69156.0,136.3124,136.6459,136.0601,136.4116,69156.0
2022-01-26 15:45:00,151.31,151.85,151.0,151.36,105814.0,136.3755,136.8622,136.0961,136.4206,105814.0
2022-01-26 15:50:00,151.3,151.89,151.06,151.81,114364.0,136.3665,136.8983,136.1502,136.8262,114364.0
2022-01-26 15:55:00,151.77,151.92,151.15,151.62,255474.0,136.7901,136.9253,136.2313,136.6549,255474.0
2022-01-27 09:30:00,151.85,152.26,151.12,151.37,56166.0,136.8622,137.2318,136.2043,136.4296,56166.0
2022-01-27 09:35:00,151.36,152.92,151.36,152.77,23497.0,136.4206,137.8266,136.4206,137.6914,23497.0
2022-01-27 09:40:00,152.88,153.21,152.62,153.11,26405.0,137.7906,138.088,137.5562,137.9979,26405.0
2022-01-27 09:45:00,153.15,153.15,152.54,152.96,18501.0,138.0339,138.0339,137.4841,137.8627,18501.0
2022-01-27 09:50:00,152.96,153.46,152.95,153.04,19486.0,137.8627,138.3133,137.8537,137.9348,19486.0
2022-01-27 09:55:00,153.1,153.65,153.04,153.52,14069.0,137.9888,138.4846,137.9348,138.3674,14069.0
2022-01-27 10:00:00,153.49,153.52,152.95,153.31,13152.0,138.3404,138.3674,137.8537,138.1781,13152.0
2022-01-27 10:05:00,153.27,153.87,153.16,153.76,41141.0,138.1421,138.6828,138.0429,138.5837,41141.0
2022-01-27 10:10:00,153.79,153.84,153.57,153.59,19444.0,138.6107,138.6558,138.4125,138.4305,19444.0
2022-01-27 10:15:00,153.54,154.15,153.48,153.58,15236.0,138.3854,138.9352,138.3313,138.4215,15236.0
2022-01-27 10:20:00,153.65,153.75,153.46,153.46,12789.0,138.4846,138.5747,138.3133,138.3133,12789.0
2022-01-27 10:25:00,153.49,153.52,152.93,152.93,15863.0,138.3404,138.3674,137.8356,137.8356,15863.0
2022-01-27 10:30:00,152.94,153.0,152.5,152.53,14826.0,137.8446,137.8987,137.4481,137.4751,14826.0
2022-01-27 10:35:00,152.5,152.85,152.28,152.35,26803.0,137.4481,137.7635,137.2498,137.3129,26803.0
2022-01-27 10:40:00,152.41,152.67,152.3,152.6,11594.0,137.367,137.6013,137.2678,137.5382,11594.0
2022-01-27 10:45:00,152.59,152.6,152.18,152.44,12192.0,137.5292,137.5382,137.1597,137.394,12192.0
2022-01-27 10:50:00,152.51,152.57,152.13,152.13,22674.0,137.4571,137.5112,137.1146,137.1146,22674.0
2022-01-27 10:55:00,152.15,152.9,152.01,152.75,30022.0,137.1326,137.8086,137.0064,137.6734,30022.0
2022-01-27 11:00:00,152.75,153.3,152.73,153.18,35185.0,137.6734,138.1691,137.6554,138.061,35185.0
2022-01-27 11:05:00,153.13,153.24,152.67,152.67,15505.0,138.0159,138.115,137.6013,137.6013,15505.0
2022-01-27 11:10:00,152.66,153.07,152.65,152.95,11503.0,137.5923,137.9618,137.5833,137.8537,11503.0
2022-01-27 11:15:00,152.99,153.02,152.26,152.47,11502.0,137.8897,137.9167,137.2318,137.421,11502.0
2022-01-27 11:20:00,152.56,152.67,152.47,152.53,5875.0,137.5021,137.6013,137.421,137.4751,5875.0
2022-01-27 11:25:00,152.6,152.6,151.85,151.98,18214.0,137.5382,137.5382,136.8622,136.9794,18214.0
2022-01-27 11:30:00,152.0,152.49,152.0,152.45,17365.0,136.9974,137.4391,136.9974,137.403,17365.0
2022-01-27 11:35:00,152.49,152.61,152.14,152.17,11340.0,137.4391,137.5472,137.1236,137.1506,11340.0
2022-01-27 11:40:00,152.15,152.31,151.94,151.94,18373.0,137.1326,137.2768,136.9433,136.9433,18373.0
2022-01-27 11:45:00,151.98,152.12,151.75,151.94,20593.0,136.9794,137.1056,136.7721,136.9433,20593.0
2022-01-27 11:50:00,151.91,152.17,151.87,152.15,8889.0,136.9163,137.1506,136.8802,137.1326,8889.0
2022-01-27 11:55:00,152.12,152.52,151.96,152.42,24534.0,137.1056,137.4661,136.9614,137.376,24534.0
2022-01-27 12:00:00,152.41,152.58,152.26,152.4,13792.0,137.367,137.5202,137.2318,137.3579,13792.0
2022-01-27 12:05:00,152.36,152.37,151.6,151.64,14925.0,137.3219,137.3309,136.6369,136.673,14925.0
2022-01-27 12:10:00,151.61,151.61,151.06,151.28,19418.0,136.6459,136.6459,136.1502,136.3485,19418.0
2022-01-27 12:15:00,151.31,151.33,150.63,150.7,56886.0,136.3755,136.3935,135.7626,135.8257,56886.0
2022-01-27 12:20:00,150.7,150.77,150.43,150.56,11088.0,135.8257,135.8888,135.5824,135.6995,11088.0
2022-01-27 12:25:00,150.62,150.75,150.43,150.59,17743.0,135.7536,135.8708,135.5824,135.7266,17743.0
2022-01-27 12:30:00,150.61,150.68,150.36,150.36,12189.0,135.7446,135.8077,135.5193,135.5193,12189.0
2022-01-27 12:35:00,150.41,150.51,150.17,150.24,12443.0,135.5644,135.6545,135.348,135.4111,12443.0
2022-01-27 12:40:00,150.24,150.3,150.06,150.06,8691.0,135.4111,135.4652,135.2489,135.2489,8691.0
2022-01-27 12:45:00,150.03,150.03,149.59,149.61,18774.0,135.2219,135.2219,134.8253,134.8433,18774.0
2022-01-27 12:50:00,149.62,150.07,149.58,149.67,29290.0,134.8523,135.2579,134.8163,134.8974,29290.0
2022-01-27 12:55:00,149.74,150.2,149.73,150.06,21403.0,134.9605,135.3751,134.9515,135.2489,21403.0
2022-01-27 13:00:00,150.03,150.19,149.51,149.55,11016.0,135.2219,135.3661,134.7532,134.7892,11016.0
2022-01-27 13:05:00,149.5,149.53,149.05,149.16,15213.0,134.7442,134.7712,134.3386,134.4377,15213.0
2022-01-27 13:10:00,149.12,149.3,148.98,149.12,20365.0,134.4017,134.5639,134.2755,134.4017,20365.0
2022-01-27 13:15:00,149.12,149.48,148.63,148.63,16733.0,134.4017,134.7261,133.96,133.96,16733.0
2022-01-27 13:20:00,148.59,148.65,148.29,148.35,23210.0,133.924,133.9781,133.6536,133.7077,23210.0
2022-01-27 13:25:00,148.39,148.94,148.38,148.66,21032.0,133.7437,134.2394,133.7347,133.9871,21032.0
2022-01-27 13:30:00,148.68,149.21,148.67,148.94,18937.0,134.0051,134.4828,133.9961,134.2394,18937.0
2022-01-27 13:35:00,148.99,149.21,148.74,148.85,11936.0,134.2845,134.4828,134.0592,134.1583,11936.0
2022-01-27 13:40:00,148.75,148.98,148.55,148.8,15028.0,134.0682,134.2755,133.8879,134.1133,15028.0
2022-01-27 13:45:00,148.94,148.94,148.67,148.82,12917.0,134.2394,134.2394,133.9961,134.1313,12917.0
2022-01-27 13:50:00,148.76,148.82,148.29,148.76,15332.0,134.0772,134.1313,133.6536,134.0772,15332.0
2022-01-27 13:55:00,148.74,149.06,148.69,148.86,19641.0,134.0592,134.3476,134.0141,134.1673,19641.0
2022-01-27 14:00:00,148.83,149.32,148.81,149.28,24232.0,134.1403,134.5819,134.1223,134.5459,24232.0
2022-01-27 14:05:00,149.33,149.67,149.08,149.35,20244.0,134.591,134.8974,134.3656,134.609,20244.0
2022-01-27 14:10:00,149.33,149.52,149.1,149.16,29245.0,134.591,134.7622,134.3837,134.4377,29245.0
2022-01-27 14:15:00,149.21,149.21,148.56,148.74,11461.0,134.4828,134.4828,133.897,134.0592,11461.0
2022-01-27 14:20:00,148.76,148.76,148.39,148.46,14927.0,134.0772,134.0772,133.7437,133.8068,14927.0
2022-01-27 14:25:00,148.45,148.61,148.39,148.59,32815.0,133.7978,133.942,133.7437,133.924,32815.0
2022-01-27 14:30:00,148.65,148.85,148.42,148.48,12927.0,133.9781,134.1583,133.7708,133.8248,12927.0
2022-01-27 14:35:00,148.56,148.9,148.53,148.69,21149.0,133.897,134.2034,133.8699,134.0141,21149.0
2022-01-27 14:40:00,148.69,149.22,148.68,148.96,15854.0,134.0141,134.4918,134.0051,134.2575,15854.0
2022-01-27 14:45:00,149.03,149.37,149.02,149.17,31203.0,134.3206,134.627,134.3115,134.4467,31203.0
2022-01-27 14:50:00,149.14,149.2,148.56,148.63,14427.0,134.4197,134.4738,133.897,133.96,14427.0
2022-01-27 14:55:00,148.66,148.66,148.36,148.5,20008.0,133.9871,133.9871,133.7167,133.8429,20008.0
2022-01-27 15:00:00,148.47,149.05,148.47,148.92,19491.0,133.8158,134.3386,133.8158,134.2214,19491.0
2022-01-27 15:05:00,148.95,149.01,148.59,148.63,25803.0,134.2485,134.3025,133.924,133.96,25803.0
2022-01-27 15:10:00,148.64,148.74,148.11,148.11,15183.0,133.9691,134.0592,133.4914,133.4914,15183.0
2022-01-27 15:15:00,148.11,148.13,147.59,147.76,33839.0,133.4914,133.5094,133.0227,133.1759,33839.0
2022-01-27 15:20:00,147.75,148.11,147.7,148.01,50021.0,133.1669,133.4914,133.1218,133.4012,50021.0
2022-01-27 15:25:00,147.96,148.68,147.95,148.53,21433.0,133.3562,134.0051,133.3472,133.8699,21433.0
2022-01-27 15:30:00,148.54,149.05,148.49,148.58,25161.0,133.8789,134.3386,133.8339,133.915,25161.0
2022-01-27 15:35:00,148.62,148.71,148.05,148.17,26793.0,133.951,134.0321,133.4373,133.5454,26793.0
2022-01-27 15:40:00,148.2,149.16,148.03,149.02,36188.0,133.5725,134.4377,133.4193,134.3115,36188.0
2022-01-27 15:45:00,149.02,149.5,148.71,148.85,38669.0,134.3115,134.7442,134.0321,134.1583,38669.0
2022-01-27 15:50:00,148.76,148.86,148.21,148.27,52312.0,134.0772,134.1673,133.5815,133.6356,52312.0
2022-01-27 15:55:00,148.22,148.76,148.07,148.56,243799.0,133.5905,134.0772,133.4553,133.897,243799.0
2022-01-28 09:30:00,149.32,149.81,148.33,148.63,57266.0,134.5819,135.0236,133.6897,133.96,57266.0
2022-01-28 09:35:00,148.58,148.65,147.21,147.33,45568.0,133.915,133.9781,132.6802,132.7884,45568.0
2022-01-28 09:40:00,147.2,147.66,147.14,147.61,18424.0,132.6712,133.0858,132.6171,133.0407,18424.0
2022-01-28 09:45:00,147.61,147.61,146.4,146.56,20535.0,133.0407,133.0407,131.9501,132.0944,20535.0
2022-01-28 09:50:00,146.53,147.37,146.39,146.82,24436.0,132.0673,132.8244,131.9411,132.3287,24436.0
2022-01-28 09:55:00,146.85,147.35,146.71,147.2,19284.0,132.3557,132.8064,132.2295,132.6712,19284.0
2022-01-28 10:00:00,147.26,147.7,147.2,147.59,37425.0,132.7253,133.1218,132.6712,133.0227,37425.0
2022-01-28 10:05:00,147.59,147.9,147.47,147.85,27533.0,133.0227,133.3021,132.9145,133.257,27533.0
2022-01-28 10:10:00,147.86,148.09,147.74,148.09,19357.0,133.266,133.4733,133.1579,133.4733,19357.0
2022-01-28 10:15:00,148.05,148.76,148.05,148.75,13961.0,133.4373,134.0772,133.4373,134.0682,13961.0
2022-01-28 10:20:00,148.7,148.74,148.19,148.25,10911.0,134.0231,134.0592,133.5635,133.6175,10911.0
2022-01-28 10:25:00,148.42,148.5,148.15,148.47,12855.0,133.7708,133.8429,133.5274,133.8158,12855.0
2022-01-28 10:30:00,148.49,148.49,148.07,148.12,17377.0,133.8339,133.8339,133.4553,133.5004,17377.0
2022-01-28 10:35:00,148.18,148.6,148.14,148.4,18518.0,133.5545,133.933,133.5184,133.7527,18518.0
2022-01-28 10:40:00,148.44,148.61,148.15,148.22,15415.0,133.7888,133.942,133.5274,133.5905,15415.0
2022-01-28 10:45:00,148.28,149.16,148.2,149.15,16071.0,133.6446,134.4377,133.5725,134.4287,16071.0
2022-01-28 10:50:00,149.25,149.33,148.79,149.25,17170.0,134.5188,134.591,134.1042,134.5188,17170.0
2022-01-28 10:55:00,149.2,149.4,149.09,149.4,11779.0,134.4738,134.654,134.3746,134.654,11779.0
2022-01-28 11:00:00,149.45,149.45,148.95,148.97,12778.0,134.6991,134.6991,134.2485,134.2665,12778.0
2022-01-28 11:05:00,148.96,149.16,148.9,149.15,11255.0,134.2575,134.4377,134.2034,134.4287,11255.0
2022-01-28 11:10:00,149.18,149.42,149.09,149.42,12007.0,134.4558,134.6721,134.3746,134.6721,12007.0
2022-01-28 11:15:00,149.42,149.79,149.42,149.79,11754.0,134.6721,135.0055,134.6721,135.0055,11754.0
2022-01-28 11:20:00,149.73,149.81,149.43,149.81,5444.0,134.9515,135.0236,134.6811,135.0236,5444.0
2022-01-28 11:25:00,149.75,150.0,149.63,149.78,13628.0,134.9695,135.1948,134.8613,134.9965,13628.0
2022-01-28 11:30:00,149.78,149.86,149.58,149.62,13741.0,134.9965,135.0686,134.8163,134.8523,13741.0
2022-01-28 11:35:00,149.67,150.11,149.51,150.02,19845.0,134.8974,135.294,134.7532,135.2128,19845.0
2022-01-28 11:40:00,149.94,150.27,149.91,150.27,5324.0,135.1407,135.4382,135.1137,135.4382,5324.0
2022-01-28 11:45:00,150.27,150.38,150.22,150.22,3549.0,135.4382,135.5373,135.3931,135.3931,3549.0
2022-01-28 11:50:00,150.2,150.35,149.98,150.14,7090.0,135.3751,135.5103,135.1768,135.321,7090.0
2022-01-28 11:55:00,150.21,150.59,150.2,150.53,7599.0,135.3841,135.7266,135.3751,135.6725,7599.0
2022-01-28 12:00:00,150.58,150.62,150.45,150.56,10764.0,135.7176,135.7536,135.6004,135.6995,10764.0
2022-01-28 12:05:00,150.64,150.77,150.6,150.75,5871.0,135.7717,135.8888,135.7356,135.8708,5871.0
2022-01-28 12:10:00,150.69,150.82,150.52,150.6,17339.0,135.8167,135.9339,135.6635,135.7356,17339.0
2022-01-28 12:15:00,150.66,151.0,150.58,150.95,8733.0,135.7897,136.0961,135.7176,136.0511,8733.0
2022-01-28 12:20:00,150.97,150.98,150.49,150.59,10390.0,136.0691,136.0781,135.6365,135.7266,10390.0
2022-01-28 12:25:00,150.53,150.54,150.24,150.25,22847.0,135.6725,135.6815,135.4111,135.4201,22847.0
2022-01-28 12:30:00,150.25,150.31,150.06,150.15,18061.0,135.4201,135.4742,135.2489,135.33,18061.0
2022-01-28 12:35:00,150.11,150.11,149.69,149.69,10734.0,135.294,135.294,134.9154,134.9154,10734.0
2022-01-28 12:40:00,149.75,149.8,149.54,149.55,10219.0,134.9695,135.0146,134.7802,134.7892,10219.0
2022-01-28 12:45:00,149.52,149.6,149.47,149.51,20209.0,134.7622,134.8343,134.7171,134.7532,20209.0
2022-01-28 12:50:00,149.47,149.49,148.97,149.13,24380.0,134.7171,134.7352,134.2665,134.4107,24380.0
2022-01-28 12:55:00,149.11,149.42,149.11,149.37,16462.0,134.3927,134.6721,134.3927,134.627,16462.0
2022-01-28 13:00:00,149.39,149.74,149.39,149.5,78286.0,134.645,134.9605,134.645,134.7442,78286.0
2022-01-28 13:05:00,149.57,150.06,149.55,150.05,13491.0,134.8073,135.2489,134.7892,135.2399,13491.0
2022-01-28 13:10:00,150.02,150.13,149.95,150.0,6106.0,135.2128,135.312,135.1498,135.1948,6106.0
2022-01-28 13:15:00,150.0,150.01,149.79,149.79,11294.0,135.1948,135.2038,135.0055,135.0055,11294.0
2022-01-28 13:20:00,149.8,149.88,149.51,149.54,31947.0,135.0146,135.0867,134.7532,134.7802,31947.0
2022-01-28 13:25:00,149.53,149.64,149.36,149.64,31871.0,134.7712,134.8704,134.618,134.8704,31871.0
2022-01-28 13:30:00,149.64,150.19,149.64,150.19,9768.0,134.8704,135.3661,134.8704,135.3661,9768.0
2022-01-28 13:35:00,150.22,150.41,150.09,150.32,6733.0,135.3931,135.5644,135.2759,135.4832,6733.0
2022-01-28 13:40:00,150.27,150.75,150.21,150.71,10195.0,135.4382,135.8708,135.3841,135.8347,10195.0
2022-01-28 13:45:00,150.72,150.88,150.58,150.78,16947.0,135.8438,135.988,135.7176,135.8978,16947.0
2022-01-28 13:50:00,150.8,150.95,150.8,150.83,12442.0,135.9159,136.0511,135.9159,135.9429,12442.0
2022-01-28 13:55:00,150.83,151.2,150.8,150.89,20848.0,135.9429,136.2764,135.9159,135.997,20848.0
2022-01-28 14:00:00,150.89,151.16,150.87,150.89,17601.0,135.997,136.2403,135.979,135.997,17601.0
2022-01-28 14:05:00,150.85,150.99,150.71,150.77,12235.0,135.9609,136.0871,135.8347,135.8888,12235.0
2022-01-28 14:10:00,150.75,150.79,150.48,150.49,7087.0,135.8708,135.9068,135.6274,135.6365,7087.0
2022-01-28 14:15:00,150.44,150.64,150.27,150.45,20657.0,135.5914,135.7717,135.4382,135.6004,20657.0
2022-01-28 14:20:00,150.39,150.52,150.2,150.2,27412.0,135.5463,135.6635,135.3751,135.3751,27412.0
2022-01-28 14:25:00,150.21,150.73,150.2,150.39,21193.0,135.3841,135.8528,135.3751,135.5463,21193.0
2022-01-28 14:30:00,150.33,150.62,150.15,150.59,34652.0,135.4922,135.7536,135.33,135.7266,34652.0
2022-01-28 14:35:00,150.58,151.28,150.58,151.09,28240.0,135.7176,136.3485,135.7176,136.1772,28240.0
2022-01-28 14:40:00,151.12,151.32,151.08,151.26,52168.0,136.2043,136.3845,136.1682,136.3305,52168.0
2022-01-28 14:45:00,151.27,151.7,151.13,151.61,42484.0,136.3395,136.727,136.2133,136.6459,42484.0
2022-01-28 14:50:00,151.6,152.1,151.53,152.05,27801.0,136.6369,137.0875,136.5738,137.0425,27801.0
2022-01-28 14:55:00,152.08,152.57,152.08,152.47,31342.0,137.0695,137.5112,137.0695,137.421,31342.0
2022-01-28 15:00:00,152.43,152.44,152.09,152.25,37578.0,137.385,137.394,137.0785,137.2227,37578.0
2022-01-28 15:05:00,152.29,152.79,152.26,152.77,19763.0,137.2588,137.7094,137.2318,137.6914,19763.0
2022-01-28 15:10:00,152.78,152.95,152.33,152.64,38853.0,137.7004,137.8537,137.2948,137.5742,38853.0
2022-01-28 15:15:00,152.68,153.0,152.51,152.79,30248.0,137.6103,137.8987,137.4571,137.7094,30248.0
2022-01-28 15:20:00,152.74,153.34,152.73,153.26,33835.0,137.6644,138.2052,137.6554,138.1331,33835.0
2022-01-28 15:25:00,153.26,153.29,153.03,153.24,35782.0,138.1331,138.1601,137.9258,138.115,35782.0
2022-01-28 15:30:00,153.22,153.9,152.85,153.58,45604.0,138.097,138.7099,137.7635,138.4215,45604.0
2022-01-28 15:35:00,153.51,153.65,153.25,153.4,39784.0,138.3584,138.4846,138.124,138.2592,39784.0
2022-01-28 15:40:00,153.46,153.72,153.4,153.63,52740.0,138.3133,138.5477,138.2592,138.4665,52740.0
2022-01-28 15:45:00,153.63,154.16,153.4,154.07,64692.0,138.4665,138.9442,138.2592,138.8631,64692.0
2022-01-28 15:50:00,154.11,154.57,153.97,154.31,78016.0,138.8992,139.3138,138.773,139.0794,78016.0
2022-01-28 15:55:00,154.33,155.11,154.15,155.04,245453.0,139.0974,139.8005,138.9352,139.7374,245453.0
2022-01-31 09:30:00,155.21,155.93,154.43,155.03,52342.0,139.8906,140.5395,139.1876,139.7284,52342.0
2022-01-31 09:35:00,155.33,155.85,155.22,155.85,10662.0,139.9987,140.4674,139.8996,140.4674,10662.0
2022-01-31 09:40:00,155.97,156.56,155.9,156.51,15511.0,140.5756,141.1073,140.5125,141.0623,15511.0
2022-01-31 09:45:00,156.52,156.95,156.06,156.19,49139.0,141.0713,141.4588,140.6567,140.7739,49139.0
2022-01-31 09:50:00,156.18,156.66,156.04,156.51,26762.0,140.7648,141.1975,140.6387,141.0623,26762.0
2022-01-31 09:55:00,156.55,157.05,156.45,156.97,22734.0,141.0983,141.549,141.0082,141.4769,22734.0
2022-01-31 10:00:00,156.99,157.27,156.64,156.75,19083.0,141.4949,141.7473,141.1794,141.2786,19083.0
2022-01-31 10:05:00,156.75,156.82,156.34,156.76,15946.0,141.2786,141.3417,140.9091,141.2876,15946.0
2022-01-31 10:10:00,156.92,157.07,156.75,156.84,53133.0,141.4318,141.567,141.2786,141.3597,53133.0
2022-01-31 10:15:00,156.87,156.97,156.42,156.42,22188.0,141.3867,141.4769,140.9812,140.9812,22188.0
2022-01-31 10:20:00,156.51,156.7,156.4,156.57,11502.0,141.0623,141.2335,140.9631,141.1164,11502.0
2022-01-31 10:25:00,156.62,156.71,156.03,156.05,12102.0,141.1614,141.2425,140.6297,140.6477,12102.0
2022-01-31 10:30:00,156.06,156.47,156.02,156.11,24514.0,140.6567,141.0262,140.6206,140.7018,24514.0
2022-01-31 10:35:00,156.12,156.4,155.99,156.34,34493.0,140.7108,140.9631,140.5936,140.9091,34493.0
2022-01-31 10:40:00,156.36,156.58,156.29,156.51,12511.0,140.9271,141.1254,140.864,141.0623,12511.0
2022-01-31 10:45:00,156.59,156.59,156.19,156.35,27617.0,141.1344,141.1344,140.7739,140.9181,27617.0
2022-01-31 10:50:00,156.33,156.7,156.33,156.45,12561.0,140.9,141.2335,140.9,141.0082,12561.0
2022-01-31 10:55:00,156.43,156.5,156.16,156.4,20395.0,140.9902,141.0533,140.7468,140.9631,20395.0
2022-01-31 11:00:00,156.45,156.59,156.14,156.23,19155.0,141.0082,141.1344,140.7288,140.8099,19155.0
2022-01-31 11:05:00,156.23,156.55,156.22,156.4,10621.0,140.8099,141.0983,140.8009,140.9631,10621.0
2022-01-31 11:10:00,156.38,156.64,156.29,156.4,14530.0,140.9451,141.1794,140.864,140.9631,14530.0
2022-01-31 11:15:00,156.4,156.41,155.89,156.0,16823.0,140.9631,140.9721,140.5035,140.6026,16823.0
2022-01-31 11:20:00,156.01,156.05,155.33,155.39,9537.0,140.6116,140.6477,139.9987,140.0528,9537.0
2022-01-31 11:25:00,155.42,155.45,155.14,155.33,10221.0,140.0799,140.1069,139.8275,139.9987,10221.0
2022-01-31 11:30:00,155.34,155.62,155.12,155.51,8554.0,140.0078,140.2601,139.8095,140.161,8554.0
2022-01-31 11:35:00,155.52,155.72,155.48,155.71,7810.0,140.17,140.3502,140.1339,140.3412,7810.0
2022-01-31 11:40:00,155.71,156.0,155.69,155.95,12597.0,140.3412,140.6026,140.3232,140.5575,12597.0
2022-01-31 11:45:00,155.94,155.97,155.7,155.97,10383.0,140.5485,140.5756,140.3322,140.5756,10383.0
2022-01-31 11:50:00,155.93,156.26,155.93,156.15,9776.0,140.5395,140.837,140.5395,140.7378,9776.0
2022-01-31 11:55:00,156.18,156.31,156.18,156.24,10430.0,140.7648,140.882,140.7648,140.8189,10430.0
2022-01-31 12:00:00,156.4,156.4,155.96,156.0,11371.0,140.9631,140.9631,140.5666,140.6026,11371.0
2022-01-31 12:05:00,156.06,156.14,155.92,155.93,5959.0,140.6567,140.7288,140.5305,140.5395,5959.0
2022-01-31 12:10:00,156.01,156.13,155.95,156.1,9059.0,140.6116,140.7198,140.5575,140.6927,9059.0
2022-01-31 12:15:00,156.09,156.33,156.02,156.29,14908.0,140.6837,140.9,140.6206,140.864,14908.0
2022-01-31 12:20:00,156.23,156.26,155.67,155.67,8723.0,140.8099,140.837,140.3052,140.3052,8723.0
2022-01-31 12:25:00,155.74,156.0,155.72,156.0,9590.0,140.3683,140.6026,140.3502,140.6026,9590.0
2022-01-31 12:30:00,156.0,156.07,155.68,155.68,6471.0,140.6026,140.6657,140.3142,140.3142,6471.0
2022-01-31 12:35:00,155.65,155.84,155.65,155.84,6600.0,140.2872,140.4584,140.2872,140.4584,6600.0
2022-01-31 12:40:00,155.79,155.82,155.43,155.45,13212.0,140.4133,140.4404,140.0889,140.1069,13212.0
2022-01-31 12:45:00,155.55,155.84,155.54,155.78,5089.0,140.197,140.4584,140.188,140.4043,5089.0
2022-01-31 12:50:00,155.78,155.78,155.47,155.7,7703.0,140.4043,140.4043,140.1249,140.3322,7703.0
2022-01-31 12:55:00,155.72,155.79,155.62,155.62,11178.0,140.3502,140.4133,140.2601,140.2601,11178.0
2022-01-31 13:00:00,155.56,155.63,155.41,155.53,5393.0,140.206,140.2691,140.0708,140.179,5393.0
2022-01-31 13:05:00,155.6,155.61,155.51,155.59,3001.0,140.2421,140.2511,140.161,140.2331,3001.0
2022-01-31 13:10:00,155.59,155.75,155.41,155.75,7075.0,140.2331,140.3773,140.0708,140.3773,7075.0
2022-01-31 13:15:00,155.83,155.92,155.74,155.89,14765.0,140.4494,140.5305,140.3683,140.5035,14765.0
2022-01-31 13:20:00,155.94,156.04,155.81,155.91,10722.0,140.5485,140.6387,140.4314,140.5215,10722.0
2022-01-31 13:25:00,155.86,155.97,155.78,155.81,8729.0,140.4764,140.5756,140.4043,140.4314,8729.0
2022-01-31 13:30:00,155.83,156.09,155.8,155.9,6489.0,140.4494,140.6837,140.4224,140.5125,6489.0
2022-01-31 13:35:00,155.84,156.05,155.81,156.0,11589.0,140.4584,140.6477,140.4314,140.6026,11589.0
2022-01-31 13:40:00,155.95,156.09,155.89,155.89,10233.0,140.5575,140.6837,140.5035,140.5035,10233.0
2022-01-31 13:45:00,155.89,155.98,155.74,155.86,7177.0,140.5035,140.5846,140.3683,140.4764,7177.0
2022-01-31 13:50:00,155.9,155.97,155.78,155.79,9226.0,140.5125,140.5756,140.4043,140.4133,9226.0
2022-01-31 13:55:00,155.8,156.0,155.79,155.84,7853.0,140.4224,140.6026,140.4133,140.4584,7853.0
2022-01-31 14:00:00,155.82,155.96,155.74,155.96,7292.0,140.4404,140.5666,140.3683,140.5666,7292.0
2022-01-31 14:05:00,156.0,156.34,155.96,156.27,7924.0,140.6026,140.9091,140.5666,140.846,7924.0
2022-01-31 14:10:00,156.23,156.24,156.04,156.22,6712.0,140.8099,140.8189,140.6387,140.8009,6712.0
2022-01-31 14:15:00,156.21,156.4,156.21,156.38,8423.0,140.7919,140.9631,140.7919,140.9451,8423.0
2022-01-31 14:20:00,156.34,156.45,156.3,156.35,12625.0,140.9091,141.0082,140.873,140.9181,12625.0
2022-01-31 14:25:00,156.32,156.61,156.32,156.61,4563.0,140.891,141.1524,140.891,141.1524,4563.0
2022-01-31 14:30:00,156.64,156.7,156.56,156.7,11064.0,141.1794,141.2335,141.1073,141.2335,11064.0
2022-01-31 14:35:00,156.73,156.8,156.65,156.68,7726.0,141.2606,141.3237,141.1885,141.2155,7726.0
2022-01-31 14:40:00,156.77,156.91,156.66,156.68,8695.0,141.2966,141.4228,141.1975,141.2155,8695.0
2022-01-31 14:45:00,156.61,156.67,156.31,156.38,15249.0,141.1524,141.2065,140.882,140.9451,15249.0
2022-01-31 14:50:00,156.41,156.44,156.2,156.29,13684.0,140.9721,140.9992,140.7829,140.864,13684.0
2022-01-31 14:55:00,156.28,156.42,156.21,156.3,11462.0,140.855,140.9812,140.7919,140.873,11462.0
2022-01-31 15:00:00,156.26,156.38,156.19,156.28,21483.0,140.837,140.9451,140.7739,140.855,21483.0
2022-01-31 15:05:00,156.26,156.37,155.97,156.04,16874.0,140.837,140.9361,140.5756,140.6387,16874.0
2022-01-31 15:10:00,156.04,156.13,155.68,155.72,24415.0,140.6387,140.7198,140.3142,140.3502,24415.0
2022-01-31 15:15:00,155.73,155.88,155.48,155.58,11835.0,140.3593,140.4945,140.1339,140.2241,11835.0
2022-01-31 15:20:00,155.6,156.09,155.58,156.03,14180.0,140.2421,140.6837,140.2241,140.6297,14180.0
2022-01-31 15:25:00,156.03,156.13,155.54,155.61,31944.0,140.6297,140.7198,140.188,140.2511,31944.0
2022-01-31 15:30:00,155.63,156.12,155.47,155.99,17383.0,140.2691,140.7108,140.1249,140.5936,17383.0
2022-01-31 15:35:00,155.98,156.13,155.66,155.73,22670.0,140.5846,140.7198,140.2962,140.3593,22670.0
2022-01-31 15:40:00,155.78,156.04,155.66,155.69,26864.0,140.4043,140.6387,140.2962,140.3232,26864.0
2022-01-31 15:45:00,155.71,156.0,155.66,156.0,40685.0,140.3412,140.6026,140.2962,140.6026,40685.0
2022-01-31 15:50:00,155.98,156.64,155.97,156.49,70832.0,140.5846,141.1794,140.5756,141.0442,70832.0
2022-01-31 15:55:00,156.52,157.03,156.32,156.88,270381.0,141.0713,141.531,140.891,141.3958,270381.0
2022-02-01 09:30:00,157.41,157.5,155.98,157.07,67971.0,141.8734,141.9546,140.5846,141.567,67971.0
2022-02-01 09:35:00,157.05,157.19,156.39,156.64,15097.0,141.549,141.6752,140.9541,141.1794,15097.0
2022-02-01 09:40:00,156.66,156.71,155.6,155.79,10357.0,141.1975,141.2425,140.2421,140.4133,10357.0
2022-02-01 09:45:00,155.81,156.28,155.38,155.69,13497.0,140.4314,140.855,140.0438,140.3232,13497.0
2022-02-01 09:50:00,155.56,156.04,155.56,155.77,10276.0,140.206,140.6387,140.206,140.3953,10276.0
2022-02-01 09:55:00,155.87,156.28,155.68,156.12,12152.0,140.4854,140.855,140.3142,140.7108,12152.0
2022-02-01 10:00:00,156.22,156.22,155.05,155.21,13468.0,140.8009,140.8009,139.7464,139.8906,13468.0
2022-02-01 10:05:00,155.27,155.52,155.08,155.24,11393.0,139.9447,140.17,139.7734,139.9176,11393.0
2022-02-01 10:10:00,155.34,155.73,155.34,155.71,9393.0,140.0078,140.3593,140.0078,140.3412,9393.0
2022-02-01 10:15:00,155.69,155.69,154.95,154.98,9303.0,140.3232,140.3232,139.6562,139.6833,9303.0
2022-02-01 10:20:00,155.0,155.28,154.96,155.16,9523.0,139.7013,139.9537,139.6653,139.8455,9523.0
2022-02-01 10:25:00,155.2,155.23,154.85,154.95,13669.0,139.8816,139.9086,139.5661,139.6562,13669.0
2022-02-01 10:30:00,154.85,155.13,154.72,154.76,11754.0,139.5661,139.8185,139.449,139.485,11754.0
2022-02-01 10:35:00,154.72,154.9,154.36,154.36,12633.0,139.449,139.6112,139.1245,139.1245,12633.0
2022-02-01 10:40:00,154.37,154.55,154.06,154.08,32389.0,139.1335,139.2957,138.8541,138.8721,32389.0
2022-02-01 10:45:00,154.05,154.33,153.95,154.26,31060.0,138.8451,139.0974,138.755,139.0344,31060.0
2022-02-01 10:50:00,154.25,154.45,154.14,154.28,92684.0,139.0253,139.2056,138.9262,139.0524,92684.0
2022-02-01 10:55:00,154.31,154.47,154.12,154.22,19575.0,139.0794,139.2236,138.9082,138.9983,19575.0
2022-02-01 11:00:00,154.19,154.34,153.96,154.09,18313.0,138.9713,139.1065,138.764,138.8811,18313.0
2022-02-01 11:05:00,154.21,154.44,154.14,154.2,36856.0,138.9893,139.1966,138.9262,138.9803,36856.0
2022-02-01 11:10:00,154.19,154.34,154.05,154.2,13585.0,138.9713,139.1065,138.8451,138.9803,13585.0
2022-02-01 11:15:00,154.19,154.35,154.05,154.1,16092.0,138.9713,139.1155,138.8451,138.8901,16092.0
2022-02-01 11:20:00,154.07,154.22,153.73,153.88,21084.0,138.8631,138.9983,138.5567,138.6919,21084.0
2022-02-01 11:25:00,153.94,153.97,153.7,153.79,14779.0,138.7459,138.773,138.5296,138.6107,14779.0
2022-02-01 11:30:00,153.77,153.82,153.37,153.61,16742.0,138.5927,138.6378,138.2322,138.4485,16742.0
2022-02-01 11:35:00,153.65,153.97,153.6,153.62,11335.0,138.4846,138.773,138.4395,138.4575,11335.0
2022-02-01 11:40:00,153.65,153.73,153.32,153.59,14938.0,138.4846,138.5567,138.1871,138.4305,14938.0
2022-02-01 11:45:00,153.66,154.15,153.63,153.72,14958.0,138.4936,138.9352,138.4665,138.5477,14958.0
2022-02-01 11:50:00,153.71,154.01,153.7,153.9,14177.0,138.5386,138.809,138.5296,138.7099,14177.0
2022-02-01 11:55:00,153.9,153.9,153.43,153.64,18109.0,138.7099,138.7099,138.2863,138.4755,18109.0
2022-02-01 12:00:00,153.67,153.73,153.24,153.24,8268.0,138.5026,138.5567,138.115,138.115,8268.0
2022-02-01 12:05:00,153.27,153.33,153.05,153.07,17471.0,138.1421,138.1961,137.9438,137.9618,17471.0
2022-02-01 12:10:00,153.11,153.11,152.44,152.69,27777.0,137.9979,137.9979,137.394,137.6193,27777.0
2022-02-01 12:15:00,152.7,152.87,152.67,152.79,9848.0,137.6283,137.7815,137.6013,137.7094,9848.0
2022-02-01 12:20:00,152.78,152.97,152.73,152.93,7792.0,137.7004,137.8717,137.6554,137.8356,7792.0
2022-02-01 12:25:00,152.86,152.95,152.7,152.9,11205.0,137.7725,137.8537,137.6283,137.8086,11205.0
2022-02-01 12:30:00,152.85,152.86,152.36,152.39,16557.0,137.7635,137.7725,137.3219,137.3489,16557.0
2022-02-01 12:35:00,152.43,152.71,152.38,152.68,7577.0,137.385,137.6373,137.3399,137.6103,7577.0
2022-02-01 12:40:00,152.66,152.8,152.43,152.64,12857.0,137.5923,137.7185,137.385,137.5742,12857.0
2022-02-01 12:45:00,152.68,152.8,152.62,152.76,11807.0,137.6103,137.7185,137.5562,137.6824,11807.0
2022-02-01 12:50:00,152.75,152.97,152.75,152.93,20562.0,137.6734,137.8717,137.6734,137.8356,20562.0
2022-02-01 12:55:00,152.92,153.11,152.88,153.11,14822.0,137.8266,137.9979,137.7906,137.9979,14822.0
2022-02-01 13:00:00,153.17,153.25,152.72,152.8,21384.0,138.0519,138.124,137.6464,137.7185,21384.0
2022-02-01 13:05:00,152.83,152.83,152.48,152.56,9722.0,137.7455,137.7455,137.43,137.5021,9722.0
2022-02-01 13:10:00,152.56,152.58,152.4,152.44,10638.0,137.5021,137.5202,137.3579,137.394,10638.0
2022-02-01 13:15:00,152.43,152.67,152.41,152.57,7677.0,137.385,137.6013,137.367,137.5112,7677.0
2022-02-01 13:20:00,152.59,152.75,152.33,152.69,16049.0,137.5292,137.6734,137.2948,137.6193,16049.0
2022-02-01 13:25:00,152.65,152.82,152.65,152.71,11646.0,137.5833,137.7365,137.5833,137.6373,11646.0
2022-02-01 13:30:00,152.74,153.02,152.74,152.9,15349.0,137.6644,137.9167,137.6644,137.8086,15349.0
2022-02-01 13:35:00,152.94,153.1,152.81,153.0,16562.0,137.8446,137.9888,137.7275,137.8987,16562.0
2022-02-01 13:40:00,153.0,153.38,153.0,153.31,15965.0,137.8987,138.2412,137.8987,138.1781,15965.0
2022-02-01 13:45:00,153.32,153.53,153.22,153.24,15523.0,138.1871,138.3764,138.097,138.115,15523.0
2022-02-01 13:50:00,153.21,153.37,153.12,153.28,7796.0,138.088,138.2322,138.0069,138.1511,7796.0
2022-02-01 13:55:00,153.22,153.59,153.16,153.55,14166.0,138.097,138.4305,138.0429,138.3944,14166.0
2022-02-01 14:00:00,153.53,153.54,153.31,153.31,12653.0,138.3764,138.3854,138.1781,138.1781,12653.0
2022-02-01 14:05:00,153.31,153.46,153.28,153.42,6348.0,138.1781,138.3133,138.1511,138.2773,6348.0
2022-02-01 14:10:00,153.42,153.5,153.14,153.27,12976.0,138.2773,138.3494,138.0249,138.1421,12976.0
2022-02-01 14:15:00,153.31,153.53,153.26,153.31,17910.0,138.1781,138.3764,138.1331,138.1781,17910.0
2022-02-01 14:20:00,153.3,153.42,153.24,153.36,14819.0,138.1691,138.2773,138.115,138.2232,14819.0
2022-02-01 14:25:00,153.37,153.5,153.26,153.49,15327.0,138.2322,138.3494,138.1331,138.3404,15327.0
2022-02-01 14:30:00,153.52,153.68,153.43,153.47,12236.0,138.3674,138.5116,138.2863,138.3223,12236.0
2022-02-01 14:35:00,153.46,153.48,153.27,153.36,13597.0,138.3133,138.3313,138.1421,138.2232,13597.0
2022-02-01 14:40:00,153.34,153.45,153.27,153.41,10214.0,138.2052,138.3043,138.1421,138.2682,10214.0
2022-02-01 14:45:00,153.41,153.48,153.31,153.39,9458.0,138.2682,138.3313,138.1781,138.2502,9458.0
2022-02-01 14:50:00,153.37,153.4,153.23,153.35,17805.0,138.2322,138.2592,138.106,138.2142,17805.0
2022-02-01 14:55:00,153.35,153.59,153.35,153.59,12644.0,138.2142,138.4305,138.2142,138.4305,12644.0
2022-02-01 15:00:00,153.59,153.92,153.52,153.91,18523.0,138.4305,138.7279,138.3674,138.7189,18523.0
2022-02-01 15:05:00,153.88,154.04,153.77,154.04,14859.0,138.6919,138.8361,138.5927,138.8361,14859.0
2022-02-01 15:10:00,154.04,154.19,153.97,153.98,26127.0,138.8361,138.9713,138.773,138.782,26127.0
2022-02-01 15:15:00,154.05,154.21,153.93,154.19,24283.0,138.8451,138.9893,138.7369,138.9713,24283.0
2022-02-01 15:20:00,154.21,154.26,153.92,154.03,16455.0,138.9893,139.0344,138.7279,138.8271,16455.0
2022-02-01 15:25:00,154.03,154.13,153.92,154.13,22463.0,138.8271,138.9172,138.7279,138.9172,22463.0
2022-02-01 15:30:00,154.13,154.49,154.12,154.43,17212.0,138.9172,139.2417,138.9082,139.1876,17212.0
2022-02-01 15:35:00,154.42,154.54,154.07,154.18,23869.0,139.1786,139.2867,138.8631,138.9622,23869.0
2022-02-01 15:40:00,154.2,154.2,153.84,153.84,38530.0,138.9803,138.9803,138.6558,138.6558,38530.0
2022-02-01 15:45:00,153.86,154.13,153.68,153.97,51808.0,138.6738,138.9172,138.5116,138.773,51808.0
2022-02-01 15:50:00,153.99,154.08,153.74,153.84,72668.0,138.791,138.8721,138.5657,138.6558,72668.0
2022-02-01 15:55:00,153.83,153.83,153.39,153.51,298455.0,138.6468,138.6468,138.2502,138.3584,298455.0
2022-02-02 09:30:00,154.72,155.86,154.72,155.84,52270.0,139.449,140.4764,139.449,140.4584,52270.0
2022-02-02 09:35:00,155.8,156.3,155.63,156.06,22227.0,140.4224,140.873,140.2691,140.6567,22227.0
2022-02-02 09:40:00,156.04,156.75,155.74,155.87,12961.0,140.6387,141.2786,140.3683,140.4854,12961.0
2022-02-02 09:45:00,155.81,156.3,155.81,155.93,10940.0,140.4314,140.873,140.4314,140.5395,10940.0
2022-02-02 09:50:00,155.97,156.61,155.86,156.56,7883.0,140.5756,141.1524,140.4764,141.1073,7883.0
2022-02-02 09:55:00,156.41,156.42,155.73,156.01,14005.0,140.9721,140.9812,140.3593,140.6116,14005.0
2022-02-02 10:00:00,156.06,156.76,156.06,156.36,18572.0,140.6567,141.2876,140.6567,140.9271,18572.0
2022-02-02 10:05:00,156.32,156.66,156.25,156.54,10835.0,140.891,141.1975,140.8279,141.0893,10835.0
2022-02-02 10:10:00,156.59,156.78,156.25,156.25,10540.0,141.1344,141.3056,140.8279,140.8279,10540.0
2022-02-02 10:15:00,156.26,156.75,156.26,156.7,16858.0,140.837,141.2786,140.837,141.2335,16858.0
2022-02-02 10:20:00,156.76,156.76,156.44,156.45,8808.0,141.2876,141.2876,140.9992,141.0082,8808.0
2022-02-02 10:25:00,156.45,156.83,156.45,156.67,11374.0,141.0082,141.3507,141.0082,141.2065,11374.0
2022-02-02 10:30:00,156.65,156.81,156.56,156.72,7994.0,141.1885,141.3327,141.1073,141.2515,7994.0
2022-02-02 10:35:00,156.67,157.16,156.62,157.0,13920.0,141.2065,141.6481,141.1614,141.5039,13920.0
2022-02-02 10:40:00,157.1,157.12,156.73,156.91,6801.0,141.594,141.6121,141.2606,141.4228,6801.0
2022-02-02 10:45:00,156.92,157.0,156.61,156.66,6713.0,141.4318,141.5039,141.1524,141.1975,6713.0
2022-02-02 10:50:00,156.65,156.76,156.35,156.54,9747.0,141.1885,141.2876,140.9181,141.0893,9747.0
2022-02-02 10:55:00,156.58,156.74,156.46,156.56,17502.0,141.1254,141.2696,141.0172,141.1073,17502.0
2022-02-02 11:00:00,156.56,156.82,156.51,156.71,10692.0,141.1073,141.3417,141.0623,141.2425,10692.0
2022-02-02 11:05:00,156.72,156.91,156.69,156.7,5896.0,141.2515,141.4228,141.2245,141.2335,5896.0
2022-02-02 11:10:00,156.66,156.95,156.66,156.81,7161.0,141.1975,141.4588,141.1975,141.3327,7161.0
2022-02-02 11:15:00,156.81,157.12,156.8,157.09,7543.0,141.3327,141.6121,141.3237,141.585,7543.0
2022-02-02 11:20:00,157.15,157.51,157.15,157.45,6849.0,141.6391,141.9636,141.6391,141.9095,6849.0
2022-02-02 11:25:00,157.48,157.78,157.47,157.73,9994.0,141.9365,142.2069,141.9275,142.1619,9994.0
2022-02-02 11:30:00,157.69,157.69,157.25,157.27,12092.0,142.1258,142.1258,141.7292,141.7473,12092.0
2022-02-02 11:35:00,157.29,157.37,157.13,157.14,20052.0,141.7653,141.8374,141.6211,141.6301,20052.0
2022-02-02 11:40:00,157.19,157.28,157.09,157.18,8378.0,141.6752,141.7563,141.585,141.6661,8378.0
2022-02-02 11:45:00,157.14,157.48,157.08,157.28,18552.0,141.6301,141.9365,141.576,141.7563,18552.0
2022-02-02 11:50:00,157.36,157.65,157.26,157.62,6909.0,141.8284,142.0898,141.7382,142.0627,6909.0
2022-02-02 11:55:00,157.63,157.64,157.47,157.59,23349.0,142.0717,142.0807,141.9275,142.0357,23349.0
2022-02-02 12:00:00,157.64,157.88,157.53,157.73,7704.0,142.0807,142.2971,141.9816,142.1619,7704.0
2022-02-02 12:05:00,157.72,157.95,157.68,157.94,8272.0,142.1528,142.3601,142.1168,142.3511,8272.0
2022-02-02 12:10:00,157.92,157.92,157.71,157.81,9439.0,142.3331,142.3331,142.1438,142.234,9439.0
2022-02-02 12:15:00,157.79,157.82,157.47,157.52,4913.0,142.2159,142.243,141.9275,141.9726,4913.0
2022-02-02 12:20:00,157.44,157.62,157.44,157.56,5503.0,141.9005,142.0627,141.9005,142.0086,5503.0
2022-02-02 12:25:00,157.58,157.69,157.52,157.53,4570.0,142.0267,142.1258,141.9726,141.9816,4570.0
2022-02-02 12:30:00,157.51,157.63,157.44,157.62,6454.0,141.9636,142.0717,141.9005,142.0627,6454.0
2022-02-02 12:35:00,157.64,157.71,157.6,157.62,4178.0,142.0807,142.1438,142.0447,142.0627,4178.0
2022-02-02 12:40:00,157.58,157.62,157.36,157.44,6195.0,142.0267,142.0627,141.8284,141.9005,6195.0
2022-02-02 12:45:00,157.42,157.77,157.42,157.71,5845.0,141.8825,142.1979,141.8825,142.1438,5845.0
2022-02-02 12:50:00,157.64,157.74,157.45,157.45,11206.0,142.0807,142.1709,141.9095,141.9095,11206.0
2022-02-02 12:55:00,157.53,157.54,157.45,157.49,9439.0,141.9816,141.9906,141.9095,141.9455,9439.0
2022-02-02 13:00:00,157.49,157.65,157.43,157.62,7746.0,141.9455,142.0898,141.8915,142.0627,7746.0
2022-02-02 13:05:00,157.6,157.74,157.55,157.7,11702.0,142.0447,142.1709,141.9996,142.1348,11702.0
2022-02-02 13:10:00,157.68,157.92,157.67,157.88,9876.0,142.1168,142.3331,142.1078,142.2971,9876.0
2022-02-02 13:15:00,157.92,157.96,157.71,157.75,7494.0,142.3331,142.3692,142.1438,142.1799,7494.0
2022-02-02 13:20:00,157.75,157.77,157.58,157.65,10014.0,142.1799,142.1979,142.0267,142.0898,10014.0
2022-02-02 13:25:00,157.65,157.67,157.25,157.47,11414.0,142.0898,142.1078,141.7292,141.9275,11414.0
2022-02-02 13:30:00,157.47,157.62,157.44,157.62,3416.0,141.9275,142.0627,141.9005,142.0627,3416.0
2022-02-02 13:35:00,157.63,157.7,157.5,157.56,3721.0,142.0717,142.1348,141.9546,142.0086,3721.0
2022-02-02 13:40:00,157.58,157.6,157.44,157.45,4672.0,142.0267,142.0447,141.9005,141.9095,4672.0
2022-02-02 13:45:00,157.44,157.47,157.28,157.47,5384.0,141.9005,141.9275,141.7563,141.9275,5384.0
2022-02-02 13:50:00,157.49,157.61,157.35,157.47,6917.0,141.9455,142.0537,141.8194,141.9275,6917.0
2022-02-02 13:55:00,157.5,157.57,157.43,157.57,6110.0,141.9546,142.0177,141.8915,142.0177,6110.0
2022-02-02 14:00:00,157.56,157.72,157.45,157.68,11434.0,142.0086,142.1528,141.9095,142.1168,11434.0
2022-02-02 14:05:00,157.69,157.69,157.42,157.43,3874.0,142.1258,142.1258,141.8825,141.8915,3874.0
2022-02-02 14:10:00,157.46,157.58,157.41,157.46,12747.0,141.9185,142.0267,141.8734,141.9185,12747.0
2022-02-02 14:15:00,157.49,157.5,157.29,157.45,6197.0,141.9455,141.9546,141.7653,141.9095,6197.0
2022-02-02 14:20:00,157.5,157.52,157.28,157.31,5346.0,141.9546,141.9726,141.7563,141.7833,5346.0
2022-02-02 14:25:00,157.25,157.4,157.16,157.4,7104.0,141.7292,141.8644,141.6481,141.8644,7104.0
2022-02-02 14:30:00,157.43,157.64,157.34,157.64,15826.0,141.8915,142.0807,141.8104,142.0807,15826.0
2022-02-02 14:35:00,157.6,157.61,157.27,157.39,7254.0,142.0447,142.0537,141.7473,141.8554,7254.0
2022-02-02 14:40:00,157.43,157.55,157.42,157.43,5081.0,141.8915,141.9996,141.8825,141.8915,5081.0
2022-02-02 14:45:00,157.46,157.54,157.42,157.5,5905.0,141.9185,141.9906,141.8825,141.9546,5905.0
2022-02-02 14:50:00,157.59,157.63,157.53,157.61,5902.0,142.0357,142.0717,141.9816,142.0537,5902.0
2022-02-02 14:55:00,157.59,157.61,157.44,157.61,5036.0,142.0357,142.0537,141.9005,142.0537,5036.0
2022-02-02 15:00:00,157.62,157.69,157.53,157.65,9068.0,142.0627,142.1258,141.9816,142.0898,9068.0
2022-02-02 15:05:00,157.63,157.63,157.43,157.49,19769.0,142.0717,142.0717,141.8915,141.9455,19769.0
2022-02-02 15:10:00,157.45,157.54,157.34,157.4,6324.0,141.9095,141.9906,141.8104,141.8644,6324.0
2022-02-02 15:15:00,157.41,157.56,157.29,157.42,21802.0,141.8734,142.0086,141.7653,141.8825,21802.0
2022-02-02 15:20:00,157.46,157.46,157.12,157.2,11386.0,141.9185,141.9185,141.6121,141.6842,11386.0
2022-02-02 15:25:00,157.22,157.38,157.0,157.11,12768.0,141.7022,141.8464,141.5039,141.6031,12768.0
2022-02-02 15:30:00,157.15,157.49,157.11,157.49,20496.0,141.6391,141.9455,141.6031,141.9455,20496.0
2022-02-02 15:35:00,157.49,157.53,157.26,157.34,15512.0,141.9455,141.9816,141.7382,141.8104,15512.0
2022-02-02 15:40:00,157.34,157.45,157.26,157.35,21271.0,141.8104,141.9095,141.7382,141.8194,21271.0
2022-02-02 15:45:00,157.36,157.62,157.26,157.62,26100.0,141.8284,142.0627,141.7382,142.0627,26100.0
2022-02-02 15:50:00,157.55,157.59,157.21,157.32,47257.0,141.9996,142.0357,141.6932,141.7923,47257.0
2022-02-02 15:55:00,157.3,157.47,157.1,157.23,150116.0,141.7743,141.9275,141.594,141.7112,150116.0
2022-02-03 09:30:00,156.06,157.1,156.03,156.72,49324.0,140.6567,141.594,140.6297,141.2515,49324.0
2022-02-03 09:35:00,156.81,156.82,156.36,156.69,8542.0,141.3327,141.3417,140.9271,141.2245,8542.0
2022-02-03 09:40:00,156.79,156.8,155.99,156.08,14689.0,141.3146,141.3237,140.5936,140.6747,14689.0
2022-02-03 09:45:00,155.99,156.25,155.83,155.98,16014.0,140.5936,140.8279,140.4494,140.5846,16014.0
2022-02-03 09:50:00,156.06,156.22,155.89,156.0,10360.0,140.6567,140.8009,140.5035,140.6026,10360.0
2022-02-03 09:55:00,155.95,156.39,155.78,156.23,14337.0,140.5575,140.9541,140.4043,140.8099,14337.0
2022-02-03 10:00:00,156.44,156.68,156.34,156.34,11930.0,140.9992,141.2155,140.9091,140.9091,11930.0
2022-02-03 10:05:00,156.42,156.62,156.35,156.62,9825.0,140.9812,141.1614,140.9181,141.1614,9825.0
2022-02-03 10:10:00,156.68,157.05,156.67,157.03,8434.0,141.2155,141.549,141.2065,141.531,8434.0
2022-02-03 10:15:00,156.96,156.96,156.44,156.57,6444.0,141.4679,141.4679,140.9992,141.1164,6444.0
2022-02-03 10:20:00,156.58,157.0,156.58,156.82,8902.0,141.1254,141.5039,141.1254,141.3417,8902.0
2022-02-03 10:25:00,156.81,157.06,156.75,156.86,8707.0,141.3327,141.558,141.2786,141.3777,8707.0
2022-02-03 10:30:00,156.97,157.25,156.92,157.25,6314.0,141.4769,141.7292,141.4318,141.7292,6314.0
2022-02-03 10:35:00,157.21,157.78,157.17,157.78,16814.0,141.6932,142.2069,141.6571,142.2069,16814.0
2022-02-03 10:40:00,157.76,157.76,157.43,157.49,13876.0,142.1889,142.1889,141.8915,141.9455,13876.0
2022-02-03 10:45:00,157.5,157.6,157.1,157.27,34764.0,141.9546,142.0447,141.594,141.7473,34764.0
2022-02-03 10:50:00,157.29,157.46,157.11,157.36,14822.0,141.7653,141.9185,141.6031,141.8284,14822.0
2022-02-03 10:55:00,157.4,157.43,156.93,157.15,10232.0,141.8644,141.8915,141.4408,141.6391,10232.0
2022-02-03 11:00:00,157.15,157.2,156.94,157.17,4759.0,141.6391,141.6842,141.4498,141.6571,4759.0
2022-02-03 11:05:00,157.16,157.46,157.16,157.39,7460.0,141.6481,141.9185,141.6481,141.8554,7460.0
2022-02-03 11:10:00,157.24,157.46,157.19,157.46,5054.0,141.7202,141.9185,141.6752,141.9185,5054.0
2022-02-03 11:15:00,157.38,157.41,157.26,157.41,4954.0,141.8464,141.8734,141.7382,141.8734,4954.0
2022-02-03 11:20:00,157.38,157.46,157.22,157.26,5879.0,141.8464,141.9185,141.7022,141.7382,5879.0
2022-02-03 11:25:00,157.28,157.4,157.21,157.26,13827.0,141.7563,141.8644,141.6932,141.7382,13827.0
2022-02-03 11:30:00,157.22,157.24,156.97,157.03,8484.0,141.7022,141.7202,141.4769,141.531,8484.0
2022-02-03 11:35:00,157.06,157.39,157.03,157.39,4419.0,141.558,141.8554,141.531,141.8554,4419.0
2022-02-03 11:40:00,157.35,157.35,157.18,157.26,8380.0,141.8194,141.8194,141.6661,141.7382,8380.0
2022-02-03 11:45:00,157.26,157.3,157.02,157.07,2408.0,141.7382,141.7743,141.5219,141.567,2408.0
2022-02-03 11:50:00,157.13,157.28,157.1,157.11,4679.0,141.6211,141.7563,141.594,141.6031,4679.0
2022-02-03 11:55:00,157.14,157.26,157.1,157.14,5916.0,141.6301,141.7382,141.594,141.6301,5916.0
2022-02-03 12:00:00,157.12,157.28,156.99,157.05,9589.0,141.6121,141.7563,141.4949,141.549,9589.0
2022-02-03 12:05:00,157.11,157.2,156.98,157.05,6302.0,141.6031,141.6842,141.4859,141.549,6302.0
2022-02-03 12:10:00,157.01,157.19,156.99,157.14,5375.0,141.5129,141.6752,141.4949,141.6301,5375.0
2022-02-03 12:15:00,157.15,157.24,156.88,156.91,13885.0,141.6391,141.7202,141.3958,141.4228,13885.0
2022-02-03 12:20:00,156.92,157.16,156.8,157.16,12575.0,141.4318,141.6481,141.3237,141.6481,12575.0
2022-02-03 12:25:00,157.13,157.17,156.92,156.98,6412.0,141.6211,141.6571,141.4318,141.4859,6412.0
2022-02-03 12:30:00,156.98,157.02,156.88,157.0,3832.0,141.4859,141.5219,141.3958,141.5039,3832.0
2022-02-03 12:35:00,157.03,157.25,157.03,157.25,4906.0,141.531,141.7292,141.531,141.7292,4906.0
2022-02-03 12:40:00,157.29,157.29,156.94,156.94,4994.0,141.7653,141.7653,141.4498,141.4498,4994.0
2022-02-03 12:45:00,156.99,157.01,156.74,156.87,3914.0,141.4949,141.5129,141.2696,141.3867,3914.0
2022-02-03 12:50:00,156.91,156.92,156.83,156.83,5767.0,141.4228,141.4318,141.3507,141.3507,5767.0
2022-02-03 12:55:00,156.91,157.12,156.88,157.09,2951.0,141.4228,141.6121,141.3958,141.585,2951.0
2022-02-03 13:00:00,157.06,157.06,156.9,156.95,3450.0,141.558,141.558,141.4138,141.4588,3450.0
2022-02-03 13:05:00,156.98,157.49,156.98,157.39,19463.0,141.4859,141.9455,141.4859,141.8554,19463.0
2022-02-03 13:10:00,157.36,157.4,157.1,157.21,11462.0,141.8284,141.8644,141.594,141.6932,11462.0
2022-02-03 13:15:00,157.22,157.47,157.21,157.42,4823.0,141.7022,141.9275,141.6932,141.8825,4823.0
2022-02-03 13:20:00,157.42,157.56,157.4,157.4,8892.0,141.8825,142.0086,141.8644,141.8644,8892.0
2022-02-03 13:25:00,157.35,157.37,157.27,157.37,5761.0,141.8194,141.8374,141.7473,141.8374,5761.0
2022-02-03 13:30:00,157.37,157.53,157.32,157.5,4854.0,141.8374,141.9816,141.7923,141.9546,4854.0
2022-02-03 13:35:00,157.51,157.63,157.37,157.52,13284.0,141.9636,142.0717,141.8374,141.9726,13284.0
2022-02-03 13:40:00,157.52,157.55,157.45,157.5,4386.0,141.9726,141.9996,141.9095,141.9546,4386.0
2022-02-03 13:45:00,157.55,157.67,157.52,157.67,6675.0,141.9996,142.1078,141.9726,142.1078,6675.0
2022-02-03 13:50:00,157.62,157.69,157.47,157.52,5545.0,142.0627,142.1258,141.9275,141.9726,5545.0
2022-02-03 13:55:00,157.53,157.55,157.45,157.51,5738.0,141.9816,141.9996,141.9095,141.9636,5738.0
2022-02-03 14:00:00,157.56,157.58,157.45,157.5,10408.0,142.0086,142.0267,141.9095,141.9546,10408.0
2022-02-03 14:05:00,157.52,157.58,157.46,157.53,8132.0,141.9726,142.0267,141.9185,141.9816,8132.0
2022-02-03 14:10:00,157.56,157.6,157.45,157.56,5862.0,142.0086,142.0447,141.9095,142.0086,5862.0
2022-02-03 14:15:00,157.57,157.66,157.5,157.5,9488.0,142.0177,142.0988,141.9546,141.9546,9488.0
2022-02-03 14:20:00,157.48,157.69,157.48,157.65,5253.0,141.9365,142.1258,141.9365,142.0898,5253.0
2022-02-03 14:25:00,157.68,157.69,157.47,157.6,13344.0,142.1168,142.1258,141.9275,142.0447,13344.0
2022-02-03 14:30:00,157.49,157.53,157.24,157.28,16324.0,141.9455,141.9816,141.7202,141.7563,16324.0
2022-02-03 14:35:00,157.3,157.35,157.01,157.32,13965.0,141.7743,141.8194,141.5129,141.7923,13965.0
2022-02-03 14:40:00,157.3,157.33,156.95,156.96,15143.0,141.7743,141.8013,141.4588,141.4679,15143.0
2022-02-03 14:45:00,156.96,157.0,156.83,156.92,6886.0,141.4679,141.5039,141.3507,141.4318,6886.0
2022-02-03 14:50:00,156.93,157.04,156.91,156.95,6263.0,141.4408,141.54,141.4228,141.4588,6263.0
2022-02-03 14:55:00,156.98,157.07,156.98,157.0,4141.0,141.4859,141.567,141.4859,141.5039,4141.0
2022-02-03 15:00:00,157.03,157.07,156.71,156.75,21194.0,141.531,141.567,141.2425,141.2786,21194.0
2022-02-03 15:05:00,156.73,156.88,156.7,156.73,6634.0,141.2606,141.3958,141.2335,141.2606,6634.0
2022-02-03 15:10:00,156.81,157.02,156.78,157.02,7618.0,141.3327,141.5219,141.3056,141.5219,7618.0
2022-02-03 15:15:00,157.02,157.16,157.02,157.12,6848.0,141.5219,141.6481,141.5219,141.6121,6848.0
2022-02-03 15:20:00,157.17,157.39,157.13,157.2,8294.0,141.6571,141.8554,141.6211,141.6842,8294.0
2022-02-03 15:25:00,157.21,157.38,157.17,157.28,8280.0,141.6932,141.8464,141.6571,141.7563,8280.0
2022-02-03 15:30:00,157.26,157.26,156.89,156.89,11750.0,141.7382,141.7382,141.4048,141.4048,11750.0
2022-02-03 15:35:00,156.86,156.87,156.7,156.74,9942.0,141.3777,141.3867,141.2335,141.2696,9942.0
2022-02-03 15:40:00,156.72,156.89,156.68,156.72,13377.0,141.2515,141.4048,141.2155,141.2515,13377.0
2022-02-03 15:45:00,156.66,156.7,156.53,156.54,19234.0,141.1975,141.2335,141.0803,141.0893,19234.0
2022-02-03 15:50:00,156.51,156.56,156.36,156.45,42779.0,141.0623,141.1073,140.9271,141.0082,42779.0
2022-02-03 15:55:00,156.46,156.85,156.29,156.34,122662.0,141.0172,141.3687,140.864,140.9091,122662.0
2022-02-04 09:30:00,155.03,155.78,154.53,155.17,36609.0,139.7284,140.4043,139.2777,139.8545,36609.0
2022-02-04 09:35:00,155.16,155.22,154.34,154.38,16270.0,139.8455,139.8996,139.1065,139.1425,16270.0
2022-02-04 09:40:00,154.49,155.21,154.48,155.18,5324.0,139.2417,139.8906,139.2326,139.8635,5324.0
2022-02-04 09:45:00,155.31,155.48,155.13,155.37,6822.0,139.9807,140.1339,139.8185,140.0348,6822.0
2022-02-04 09:50:00,155.29,155.33,155.11,155.32,3141.0,139.9627,139.9987,139.8005,139.9897,3141.0
2022-02-04 09:55:00,155.35,155.4,154.96,155.1,4831.0,140.0168,140.0618,139.6653,139.7914,4831.0
2022-02-04 10:00:00,155.17,155.43,154.98,155.02,7239.0,139.8545,140.0889,139.6833,139.7193,7239.0
2022-02-04 10:05:00,155.03,155.05,154.51,154.51,15027.0,139.7284,139.7464,139.2597,139.2597,15027.0
2022-02-04 10:10:00,154.53,154.69,154.4,154.65,12357.0,139.2777,139.4219,139.1605,139.3859,12357.0
2022-02-04 10:15:00,154.65,154.92,154.65,154.66,7879.0,139.3859,139.6292,139.3859,139.3949,7879.0
2022-02-04 10:20:00,154.61,154.76,154.18,154.29,7283.0,139.3498,139.485,138.9622,139.0614,7283.0
2022-02-04 10:25:00,154.38,154.44,153.54,153.58,14314.0,139.1425,139.1966,138.3854,138.4215,14314.0
2022-02-04 10:30:00,153.61,153.99,153.61,153.8,10146.0,138.4485,138.791,138.4485,138.6198,10146.0
2022-02-04 10:35:00,153.74,153.77,152.79,152.95,17935.0,138.5657,138.5927,137.7094,137.8537,17935.0
2022-02-04 10:40:00,153.02,153.32,152.92,152.93,10811.0,137.9167,138.1871,137.8266,137.8356,10811.0
2022-02-04 10:45:00,152.89,152.9,152.67,152.79,3961.0,137.7996,137.8086,137.6013,137.7094,3961.0
2022-02-04 10:50:00,152.79,153.0,152.64,152.89,32017.0,137.7094,137.8987,137.5742,137.7996,32017.0
2022-02-04 10:55:00,152.94,152.95,152.72,152.86,5511.0,137.8446,137.8537,137.6464,137.7725,5511.0
2022-02-04 11:00:00,152.81,152.92,152.67,152.8,15687.0,137.7275,137.8266,137.6013,137.7185,15687.0
2022-02-04 11:05:00,152.78,152.92,152.59,152.9,9429.0,137.7004,137.8266,137.5292,137.8086,9429.0
2022-02-04 11:10:00,152.92,153.08,152.8,153.04,17772.0,137.8266,137.9708,137.7185,137.9348,17772.0
2022-02-04 11:15:00,153.06,153.2,153.0,153.07,11034.0,137.9528,138.079,137.8987,137.9618,11034.0
2022-02-04 11:20:00,153.09,153.22,153.06,153.18,5969.0,137.9798,138.097,137.9528,138.061,5969.0
2022-02-04 11:25:00,153.22,153.55,153.15,153.15,16798.0,138.097,138.3944,138.0339,138.0339,16798.0
2022-02-04 11:30:00,153.21,153.26,153.12,153.19,7672.0,138.088,138.1331,138.0069,138.07,7672.0
2022-02-04 11:35:00,153.25,153.45,153.24,153.31,5530.0,138.124,138.3043,138.115,138.1781,5530.0
2022-02-04 11:40:00,153.35,153.53,153.27,153.53,5813.0,138.2142,138.3764,138.1421,138.3764,5813.0
2022-02-04 11:45:00,153.54,153.7,153.49,153.55,4343.0,138.3854,138.5296,138.3404,138.3944,4343.0
2022-02-04 11:50:00,153.62,153.69,153.49,153.54,7106.0,138.4575,138.5206,138.3404,138.3854,7106.0
2022-02-04 11:55:00,153.55,153.64,153.47,153.49,3989.0,138.3944,138.4755,138.3223,138.3404,3989.0
2022-02-04 12:00:00,153.42,153.56,153.33,153.56,2353.0,138.2773,138.4034,138.1961,138.4034,2353.0
2022-02-04 12:05:00,153.56,153.57,153.41,153.53,3529.0,138.4034,138.4125,138.2682,138.3764,3529.0
2022-02-04 12:10:00,153.49,153.58,153.34,153.58,8999.0,138.3404,138.4215,138.2052,138.4215,8999.0
2022-02-04 12:15:00,153.55,153.64,153.51,153.57,3764.0,138.3944,138.4755,138.3584,138.4125,3764.0
2022-02-04 12:20:00,153.52,153.63,153.44,153.56,7499.0,138.3674,138.4665,138.2953,138.4034,7499.0
2022-02-04 12:25:00,153.64,153.86,153.62,153.75,5440.0,138.4755,138.6738,138.4575,138.5747,5440.0
2022-02-04 12:30:00,153.74,153.82,153.62,153.67,4676.0,138.5657,138.6378,138.4575,138.5026,4676.0
2022-02-04 12:35:00,153.78,153.86,153.72,153.86,3996.0,138.6017,138.6738,138.5477,138.6738,3996.0
2022-02-04 12:40:00,153.9,154.01,153.86,153.93,3989.0,138.7099,138.809,138.6738,138.7369,3989.0
2022-02-04 12:45:00,153.87,153.97,153.87,153.97,3892.0,138.6828,138.773,138.6828,138.773,3892.0
2022-02-04 12:50:00,153.98,154.15,153.98,154.13,4907.0,138.782,138.9352,138.782,138.9172,4907.0
2022-02-04 12:55:00,154.13,154.35,154.13,154.34,2784.0,138.9172,139.1155,138.9172,139.1065,2784.0
2022-02-04 13:00:00,154.42,154.76,154.35,154.75,6556.0,139.1786,139.485,139.1155,139.476,6556.0
2022-02-04 13:05:00,154.72,154.76,154.66,154.75,8625.0,139.449,139.485,139.3949,139.476,8625.0
2022-02-04 13:10:00,154.67,154.81,154.6,154.6,4089.0,139.4039,139.5301,139.3408,139.3408,4089.0
2022-02-04 13:15:00,154.65,154.78,154.59,154.76,7715.0,139.3859,139.503,139.3318,139.485,7715.0
2022-02-04 13:20:00,154.77,154.91,154.76,154.87,3781.0,139.494,139.6202,139.485,139.5841,3781.0
2022-02-04 13:25:00,154.83,154.9,154.7,154.77,7359.0,139.5481,139.6112,139.4309,139.494,7359.0
2022-02-04 13:30:00,154.8,154.85,154.73,154.76,3752.0,139.5211,139.5661,139.458,139.485,3752.0
2022-02-04 13:35:00,154.82,154.83,154.63,154.7,5503.0,139.5391,139.5481,139.3678,139.4309,5503.0
2022-02-04 13:40:00,154.78,155.12,154.78,155.02,3838.0,139.503,139.8095,139.503,139.7193,3838.0
2022-02-04 13:45:00,155.02,155.05,154.81,155.0,5476.0,139.7193,139.7464,139.5301,139.7013,5476.0
2022-02-04 13:50:00,155.04,155.18,155.04,155.09,7692.0,139.7374,139.8635,139.7374,139.7824,7692.0
2022-02-04 13:55:00,155.15,155.15,154.95,154.95,5150.0,139.8365,139.8365,139.6562,139.6562,5150.0
2022-02-04 14:00:00,155.02,155.11,154.99,155.0,10024.0,139.7193,139.8005,139.6923,139.7013,10024.0
2022-02-04 14:05:00,155.04,155.04,154.82,154.9,13200.0,139.7374,139.7374,139.5391,139.6112,13200.0
2022-02-04 14:10:00,154.86,154.86,154.57,154.62,6197.0,139.5751,139.5751,139.3138,139.3588,6197.0
2022-02-04 14:15:00,154.67,154.77,154.64,154.65,5591.0,139.4039,139.494,139.3768,139.3859,5591.0
2022-02-04 14:20:00,154.68,154.8,154.6,154.79,3045.0,139.4129,139.5211,139.3408,139.512,3045.0
2022-02-04 14:25:00,154.78,155.06,154.78,155.0,4626.0,139.503,139.7554,139.503,139.7013,4626.0
2022-02-04 14:30:00,154.94,155.12,154.91,154.99,7963.0,139.6472,139.8095,139.6202,139.6923,7963.0
2022-02-04 14:35:00,155.03,155.15,154.65,155.15,20648.0,139.7284,139.8365,139.3859,139.8365,20648.0
2022-02-04 14:40:00,155.15,155.26,154.95,155.03,6442.0,139.8365,139.9357,139.6562,139.7284,6442.0
2022-02-04 14:45:00,155.06,155.06,154.87,154.93,5033.0,139.7554,139.7554,139.5841,139.6382,5033.0
2022-02-04 14:50:00,154.92,154.99,154.71,154.84,15547.0,139.6292,139.6923,139.4399,139.5571,15547.0
2022-02-04 14:55:00,154.85,154.96,154.85,154.95,9712.0,139.5661,139.6653,139.5661,139.6562,9712.0
2022-02-04 15:00:00,154.98,155.22,154.74,155.22,15644.0,139.6833,139.8996,139.467,139.8996,15644.0
2022-02-04 15:05:00,155.16,155.36,155.03,155.26,7858.0,139.8455,140.0258,139.7284,139.9357,7858.0
2022-02-04 15:10:00,155.23,155.6,155.23,155.51,11590.0,139.9086,140.2421,139.9086,140.161,11590.0
2022-02-04 15:15:00,155.44,155.46,155.13,155.13,9828.0,140.0979,140.1159,139.8185,139.8185,9828.0
2022-02-04 15:20:00,155.18,155.3,155.14,155.2,9878.0,139.8635,139.9717,139.8275,139.8816,9878.0
2022-02-04 15:25:00,155.23,155.31,154.87,154.91,10368.0,139.9086,139.9807,139.5841,139.6202,10368.0
2022-02-04 15:30:00,154.96,155.1,154.92,154.94,24339.0,139.6653,139.7914,139.6292,139.6472,24339.0
2022-02-04 15:35:00,154.92,154.98,154.63,154.65,15556.0,139.6292,139.6833,139.3678,139.3859,15556.0
2022-02-04 15:40:00,154.67,154.67,154.33,154.37,15763.0,139.4039,139.4039,139.0974,139.1335,15763.0
2022-02-04 15:45:00,154.31,154.36,153.95,154.21,41799.0,139.0794,139.1245,138.755,138.9893,41799.0
2022-02-04 15:50:00,154.25,154.45,153.82,153.88,34684.0,139.0253,139.2056,138.6378,138.6919,34684.0
2022-02-04 15:55:00,153.84,153.86,153.37,153.53,131176.0,138.6558,138.6738,138.2322,138.3764,131176.0
2022-02-07 09:30:00,153.26,154.39,152.87,153.08,26098.0,138.1331,139.1515,137.7815,137.9708,26098.0
2022-02-07 09:35:00,153.13,153.42,152.73,153.0,10422.0,138.0159,138.2773,137.6554,137.8987,10422.0
2022-02-07 09:40:00,152.89,153.0,152.59,152.67,9721.0,137.7996,137.8987,137.5292,137.6013,9721.0
2022-02-07 09:45:00,152.69,153.05,152.39,152.55,23332.0,137.6193,137.9438,137.3489,137.4931,23332.0
2022-02-07 09:50:00,152.56,153.02,152.52,152.81,43812.0,137.5021,137.9167,137.4661,137.7275,43812.0
2022-02-07 09:55:00,152.81,152.97,152.59,152.76,9162.0,137.7275,137.8717,137.5292,137.6824,9162.0
2022-02-07 10:00:00,152.84,153.1,152.84,152.99,3871.0,137.7545,137.9888,137.7545,137.8897,3871.0
2022-02-07 10:05:00,153.05,153.28,153.05,153.13,5210.0,137.9438,138.1511,137.9438,138.0159,5210.0
2022-02-07 10:10:00,153.09,153.23,152.9,153.08,8017.0,137.9798,138.106,137.8086,137.9708,8017.0
2022-02-07 10:15:00,153.07,153.44,153.03,153.28,7330.0,137.9618,138.2953,137.9258,138.1511,7330.0
2022-02-07 10:20:00,153.32,153.58,153.2,153.46,10602.0,138.1871,138.4215,138.079,138.3133,10602.0
2022-02-07 10:25:00,153.47,153.57,153.38,153.42,10429.0,138.3223,138.4125,138.2412,138.2773,10429.0
2022-02-07 10:30:00,153.4,153.75,153.35,153.75,10412.0,138.2592,138.5747,138.2142,138.5747,10412.0
2022-02-07 10:35:00,153.78,153.91,153.46,153.5,11340.0,138.6017,138.7189,138.3133,138.3494,11340.0
2022-02-07 10:40:00,153.46,153.46,153.0,153.09,5784.0,138.3133,138.3133,137.8987,137.9798,5784.0
2022-02-07 10:45:00,153.1,153.33,153.1,153.12,5706.0,137.9888,138.1961,137.9888,138.0069,5706.0
2022-02-07 10:50:00,153.15,153.27,153.06,153.07,5962.0,138.0339,138.1421,137.9528,137.9618,5962.0
2022-02-07 10:55:00,153.07,153.32,153.02,153.12,8675.0,137.9618,138.1871,137.9167,138.0069,8675.0
2022-02-07 11:00:00,153.13,153.23,152.88,153.02,7745.0,138.0159,138.106,137.7906,137.9167,7745.0
2022-02-07 11:05:00,153.0,153.0,152.61,152.61,10189.0,137.8987,137.8987,137.5472,137.5472,10189.0
2022-02-07 11:10:00,152.73,152.86,152.69,152.7,10118.0,137.6554,137.7725,137.6193,137.6283,10118.0
2022-02-07 11:15:00,152.8,152.9,152.74,152.84,3729.0,137.7185,137.8086,137.6644,137.7545,3729.0
2022-02-07 11:20:00,152.85,152.87,152.37,152.39,15382.0,137.7635,137.7815,137.3309,137.3489,15382.0
2022-02-07 11:25:00,152.38,152.7,152.37,152.63,10930.0,137.3399,137.6283,137.3309,137.5652,10930.0
2022-02-07 11:30:00,152.64,152.74,152.58,152.58,5441.0,137.5742,137.6644,137.5202,137.5202,5441.0
2022-02-07 11:35:00,152.58,152.84,152.54,152.62,4319.0,137.5202,137.7545,137.4841,137.5562,4319.0
2022-02-07 11:40:00,152.55,152.81,152.55,152.73,11946.0,137.4931,137.7275,137.4931,137.6554,11946.0
2022-02-07 11:45:00,152.87,153.01,152.86,152.92,11559.0,137.7815,137.9077,137.7725,137.8266,11559.0
2022-02-07 11:50:00,152.98,153.04,152.92,153.0,2817.0,137.8807,137.9348,137.8266,137.8987,2817.0
2022-02-07 11:55:00,153.03,153.2,152.95,153.2,18869.0,137.9258,138.079,137.8537,138.079,18869.0
2022-02-07 12:00:00,153.04,153.16,152.87,152.94,7386.0,137.9348,138.0429,137.7815,137.8446,7386.0
2022-02-07 12:05:00,152.94,153.0,152.72,152.75,3413.0,137.8446,137.8987,137.6464,137.6734,3413.0
2022-02-07 12:10:00,152.79,152.82,152.61,152.66,11089.0,137.7094,137.7365,137.5472,137.5923,11089.0
2022-02-07 12:15:00,152.66,152.8,152.63,152.67,4378.0,137.5923,137.7185,137.5652,137.6013,4378.0
2022-02-07 12:20:00,152.62,152.84,152.6,152.73,13354.0,137.5562,137.7545,137.5382,137.6554,13354.0
2022-02-07 12:25:00,152.8,152.82,152.57,152.6,12985.0,137.7185,137.7365,137.5112,137.5382,12985.0
2022-02-07 12:30:00,152.53,152.72,152.43,152.71,10463.0,137.4751,137.6464,137.385,137.6373,10463.0
2022-02-07 12:35:00,152.7,152.88,152.7,152.75,3720.0,137.6283,137.7906,137.6283,137.6734,3720.0
2022-02-07 12:40:00,152.78,152.95,152.77,152.91,3678.0,137.7004,137.8537,137.6914,137.8176,3678.0
2022-02-07 12:45:00,152.91,152.98,152.82,152.94,7185.0,137.8176,137.8807,137.7365,137.8446,7185.0
2022-02-07 12:50:00,152.9,153.1,152.87,153.09,3628.0,137.8086,137.9888,137.7815,137.9798,3628.0
2022-02-07 12:55:00,153.15,153.24,153.05,153.11,10656.0,138.0339,138.115,137.9438,137.9979,10656.0
2022-02-07 13:00:00,153.1,153.13,152.93,153.03,25381.0,137.9888,138.0159,137.8356,137.9258,25381.0
2022-02-07 13:05:00,153.0,153.05,152.93,153.01,41945.0,137.8987,137.9438,137.8356,137.9077,41945.0
2022-02-07 13:10:00,153.01,153.06,152.95,153.0,25886.0,137.9077,137.9528,137.8537,137.8987,25886.0
2022-02-07 13:15:00,153.03,153.07,152.92,153.01,9380.0,137.9258,137.9618,137.8266,137.9077,9380.0
2022-02-07 13:20:00,153.02,153.08,152.99,153.07,15601.0,137.9167,137.9708,137.8897,137.9618,15601.0
2022-02-07 13:25:00,153.15,153.27,153.1,153.19,4496.0,138.0339,138.1421,137.9888,138.07,4496.0
2022-02-07 13:30:00,153.22,153.45,153.2,153.4,5109.0,138.097,138.3043,138.079,138.2592,5109.0
2022-02-07 13:35:00,153.44,153.58,153.35,153.55,9165.0,138.2953,138.4215,138.2142,138.3944,9165.0
2022-02-07 13:40:00,153.5,153.7,153.5,153.58,11732.0,138.3494,138.5296,138.3494,138.4215,11732.0
2022-02-07 13:45:00,153.53,153.58,153.14,153.15,6152.0,138.3764,138.4215,138.0249,138.0339,6152.0
2022-02-07 13:50:00,153.15,153.34,153.14,153.24,4813.0,138.0339,138.2052,138.0249,138.115,4813.0
2022-02-07 13:55:00,153.17,153.26,153.13,153.26,4290.0,138.0519,138.1331,138.0159,138.1331,4290.0
2022-02-07 14:00:00,153.26,153.26,152.99,153.07,8338.0,138.1331,138.1331,137.8897,137.9618,8338.0
2022-02-07 14:05:00,153.11,153.14,153.0,153.07,2765.0,137.9979,138.0249,137.8987,137.9618,2765.0
2022-02-07 14:10:00,153.08,153.12,152.97,153.0,3947.0,137.9708,138.0069,137.8717,137.8987,3947.0
2022-02-07 14:15:00,152.96,153.16,152.95,153.09,4355.0,137.8627,138.0429,137.8537,137.9798,4355.0
2022-02-07 14:20:00,153.14,153.19,152.99,153.17,5500.0,138.0249,138.07,137.8897,138.0519,5500.0
2022-02-07 14:25:00,153.11,153.26,153.04,153.24,3207.0,137.9979,138.1331,137.9348,138.115,3207.0
2022-02-07 14:30:00,153.17,153.2,153.08,153.11,3233.0,138.0519,138.079,137.9708,137.9979,3233.0
2022-02-07 14:35:00,153.15,153.27,153.03,153.06,3739.0,138.0339,138.1421,137.9258,137.9528,3739.0
2022-02-07 14:40:00,153.06,153.28,153.01,153.17,6402.0,137.9528,138.1511,137.9077,138.0519,6402.0
2022-02-07 14:45:00,153.14,153.14,152.97,152.97,6435.0,138.0249,138.0249,137.8717,137.8717,6435.0
2022-02-07 14:50:00,152.98,153.17,152.96,153.14,5667.0,137.8807,138.0519,137.8627,138.0249,5667.0
2022-02-07 14:55:00,153.11,153.24,153.09,153.17,6964.0,137.9979,138.115,137.9798,138.0519,6964.0
2022-02-07 15:00:00,153.17,153.18,153.03,153.15,10946.0,138.0519,138.061,137.9258,138.0339,10946.0
2022-02-07 15:05:00,153.18,153.19,153.0,153.03,8287.0,138.061,138.07,137.8987,137.9258,8287.0
2022-02-07 15:10:00,153.06,153.31,153.06,153.31,6570.0,137.9528,138.1781,137.9528,138.1781,6570.0
2022-02-07 15:15:00,153.34,153.39,153.18,153.28,8405.0,138.2052,138.2502,138.061,138.1511,8405.0
2022-02-07 15:20:00,153.29,153.29,153.03,153.06,10336.0,138.1601,138.1601,137.9258,137.9528,10336.0
2022-02-07 15:25:00,153.15,153.15,152.67,152.74,8526.0,138.0339,138.0339,137.6013,137.6644,8526.0
2022-02-07 15:30:00,152.77,153.0,152.62,152.7,16868.0,137.6914,137.8987,137.5562,137.6283,16868.0
2022-02-07 15:35:00,152.72,152.88,152.28,152.33,20013.0,137.6464,137.7906,137.2498,137.2948,20013.0
2022-02-07 15:40:00,152.35,152.37,152.16,152.19,19792.0,137.3129,137.3309,137.1416,137.1687,19792.0
2022-02-07 15:45:00,152.19,152.19,151.85,151.88,19104.0,137.1687,137.1687,136.8622,136.8893,19104.0
2022-02-07 15:50:00,151.86,152.28,151.63,151.64,58611.0,136.8712,137.2498,136.6639,136.673,58611.0
2022-02-07 15:55:00,151.66,152.22,151.65,152.04,321670.0,136.691,137.1957,136.682,137.0335,321670.0
2022-02-08 09:30:00,152.59,152.83,151.91,151.96,36952.0,137.5292,137.7455,136.9163,136.9614,36952.0
2022-02-08 09:35:00,151.95,152.11,151.55,151.86,11622.0,136.9524,137.0966,136.5918,136.8712,11622.0
2022-02-08 09:40:00,151.82,151.99,151.41,151.76,13804.0,136.8352,136.9884,136.4657,136.7811,13804.0
2022-02-08 09:45:00,151.82,151.82,150.87,150.87,14967.0,136.8352,136.8352,135.979,135.979,14967.0
2022-02-08 09:50:00,150.95,151.35,150.88,151.07,12033.0,136.0511,136.4116,135.988,136.1592,12033.0
2022-02-08 09:55:00,151.08,151.28,150.94,151.04,10393.0,136.1682,136.3485,136.042,136.1322,10393.0
2022-02-08 10:00:00,151.05,151.3,151.05,151.06,16297.0,136.1412,136.3665,136.1412,136.1502,16297.0
2022-02-08 10:05:00,151.08,151.44,151.08,151.37,10237.0,136.1682,136.4927,136.1682,136.4296,10237.0
2022-02-08 10:10:00,151.36,151.36,151.05,151.1,11885.0,136.4206,136.4206,136.1412,136.1862,11885.0
2022-02-08 10:15:00,151.1,151.25,150.88,150.9,13960.0,136.1862,136.3214,135.988,136.006,13960.0
2022-02-08 10:20:00,150.93,150.97,150.77,150.9,8409.0,136.033,136.0691,135.8888,136.006,8409.0
2022-02-08 10:25:00,150.81,151.07,150.81,150.91,24833.0,135.9249,136.1592,135.9249,136.015,24833.0
2022-02-08 10:30:00,150.94,151.46,150.93,151.24,8314.0,136.042,136.5107,136.033,136.3124,8314.0
2022-02-08 10:35:00,151.18,151.35,151.01,151.31,7347.0,136.2584,136.4116,136.1051,136.3755,7347.0
2022-02-08 10:40:00,151.25,151.25,151.04,151.11,12488.0,136.3214,136.3214,136.1322,136.1953,12488.0
2022-02-08 10:45:00,151.14,151.76,151.14,151.73,3879.0,136.2223,136.7811,136.2223,136.7541,3879.0
2022-02-08 10:50:00,151.72,151.88,151.69,151.81,11052.0,136.7451,136.8893,136.718,136.8262,11052.0
2022-02-08 10:55:00,151.77,151.99,151.67,151.84,10929.0,136.7901,136.9884,136.7,136.8532,10929.0
2022-02-08 11:00:00,151.85,152.0,151.66,151.73,14224.0,136.8622,136.9974,136.691,136.7541,14224.0
2022-02-08 11:05:00,151.79,151.98,151.77,151.84,7092.0,136.8081,136.9794,136.7901,136.8532,7092.0
2022-02-08 11:10:00,151.82,151.95,151.63,151.67,16111.0,136.8352,136.9524,136.6639,136.7,16111.0
2022-02-08 11:15:00,151.65,151.75,151.59,151.59,17407.0,136.682,136.7721,136.6279,136.6279,17407.0
2022-02-08 11:20:00,151.63,151.73,151.48,151.48,8779.0,136.6639,136.7541,136.5287,136.5287,8779.0
2022-02-08 11:25:00,151.48,151.71,151.48,151.67,10581.0,136.5287,136.736,136.5287,136.7,10581.0
2022-02-08 11:30:00,151.68,151.88,151.67,151.85,29287.0,136.709,136.8893,136.7,136.8622,29287.0
2022-02-08 11:35:00,151.84,152.17,151.84,152.06,13880.0,136.8532,137.1506,136.8532,137.0515,13880.0
2022-02-08 11:40:00,152.13,152.15,151.79,151.8,10372.0,137.1146,137.1326,136.8081,136.8172,10372.0
2022-02-08 11:45:00,151.85,151.95,151.75,151.9,6037.0,136.8622,136.9524,136.7721,136.9073,6037.0
2022-02-08 11:50:00,151.83,151.97,151.73,151.89,10929.0,136.8442,136.9704,136.7541,136.8983,10929.0
2022-02-08 11:55:00,151.93,152.0,151.82,151.92,8527.0,136.9343,136.9974,136.8352,136.9253,8527.0
2022-02-08 12:00:00,151.97,152.01,151.77,151.82,8613.0,136.9704,137.0064,136.7901,136.8352,8613.0
2022-02-08 12:05:00,151.83,151.9,151.73,151.75,7665.0,136.8442,136.9073,136.7541,136.7721,7665.0
2022-02-08 12:10:00,151.72,151.97,151.72,151.81,4951.0,136.7451,136.9704,136.7451,136.8262,4951.0
2022-02-08 12:15:00,151.75,151.98,151.75,151.9,5187.0,136.7721,136.9794,136.7721,136.9073,5187.0
2022-02-08 12:20:00,151.92,151.95,151.72,151.72,8516.0,136.9253,136.9524,136.7451,136.7451,8516.0
2022-02-08 12:25:00,151.72,151.76,151.56,151.61,4352.0,136.7451,136.7811,136.6008,136.6459,4352.0
2022-02-08 12:30:00,151.66,151.73,151.5,151.5,7875.0,136.691,136.7541,136.5468,136.5468,7875.0
2022-02-08 12:35:00,151.57,151.61,151.45,151.59,11446.0,136.6099,136.6459,136.5017,136.6279,11446.0
2022-02-08 12:40:00,151.61,151.73,151.55,151.58,15037.0,136.6459,136.7541,136.5918,136.6189,15037.0
2022-02-08 12:45:00,151.62,151.62,151.4,151.41,4372.0,136.6549,136.6549,136.4566,136.4657,4372.0
2022-02-08 12:50:00,151.43,151.44,151.18,151.18,6998.0,136.4837,136.4927,136.2584,136.2584,6998.0
2022-02-08 12:55:00,151.22,151.39,151.08,151.09,11032.0,136.2944,136.4476,136.1682,136.1772,11032.0
2022-02-08 13:00:00,151.11,151.12,150.9,150.9,4832.0,136.1953,136.2043,136.006,136.006,4832.0
2022-02-08 13:05:00,150.91,150.96,150.69,150.69,2864.0,136.015,136.0601,135.8167,135.8167,2864.0
2022-02-08 13:10:00,150.69,150.72,150.6,150.6,4431.0,135.8167,135.8438,135.7356,135.7356,4431.0
2022-02-08 13:15:00,150.66,150.75,150.42,150.72,11789.0,135.7897,135.8708,135.5734,135.8438,11789.0
2022-02-08 13:20:00,150.73,150.82,150.65,150.73,5211.0,135.8528,135.9339,135.7807,135.8528,5211.0
2022-02-08 13:25:00,150.69,150.73,150.57,150.71,6900.0,135.8167,135.8528,135.7086,135.8347,6900.0
2022-02-08 13:30:00,150.78,150.91,150.75,150.83,7474.0,135.8978,136.015,135.8708,135.9429,7474.0
2022-02-08 13:35:00,150.89,151.04,150.82,150.94,8534.0,135.997,136.1322,135.9339,136.042,8534.0
2022-02-08 13:40:00,150.95,151.08,150.89,150.99,12053.0,136.0511,136.1682,135.997,136.0871,12053.0
2022-02-08 13:45:00,150.98,151.03,150.97,151.03,4185.0,136.0781,136.1232,136.0691,136.1232,4185.0
2022-02-08 13:50:00,151.14,151.24,151.08,151.09,11709.0,136.2223,136.3124,136.1682,136.1772,11709.0
2022-02-08 13:55:00,151.08,151.26,150.98,151.26,12414.0,136.1682,136.3305,136.0781,136.3305,12414.0
2022-02-08 14:00:00,151.27,151.64,151.27,151.64,13350.0,136.3395,136.673,136.3395,136.673,13350.0
2022-02-08 14:05:00,151.67,151.83,151.63,151.68,57972.0,136.7,136.8442,136.6639,136.709,57972.0
2022-02-08 14:10:00,151.69,151.82,151.66,151.79,31117.0,136.718,136.8352,136.691,136.8081,31117.0
2022-02-08 14:15:00,151.77,151.79,151.52,151.64,17899.0,136.7901,136.8081,136.5648,136.673,17899.0
2022-02-08 14:20:00,151.66,151.66,151.29,151.34,10924.0,136.691,136.691,136.3575,136.4026,10924.0
2022-02-08 14:25:00,151.23,151.23,151.04,151.05,9308.0,136.3034,136.3034,136.1322,136.1412,9308.0
2022-02-08 14:30:00,151.0,151.14,150.94,151.05,4680.0,136.0961,136.2223,136.042,136.1412,4680.0
2022-02-08 14:35:00,151.11,151.18,150.84,150.87,9594.0,136.1953,136.2584,135.9519,135.979,9594.0
2022-02-08 14:40:00,150.88,150.95,150.85,150.9,6056.0,135.988,136.0511,135.9609,136.006,6056.0
2022-02-08 14:45:00,150.9,150.95,150.72,150.78,6979.0,136.006,136.0511,135.8438,135.8978,6979.0
2022-02-08 14:50:00,150.82,150.94,150.69,150.89,9214.0,135.9339,136.042,135.8167,135.997,9214.0
2022-02-08 14:55:00,150.88,151.02,150.82,150.92,7971.0,135.988,136.1141,135.9339,136.024,7971.0
2022-02-08 15:00:00,150.89,151.1,150.73,151.1,33345.0,135.997,136.1862,135.8528,136.1862,33345.0
2022-02-08 15:05:00,151.04,151.15,150.95,151.13,7450.0,136.1322,136.2313,136.0511,136.2133,7450.0
2022-02-08 15:10:00,151.26,152.04,151.26,152.04,16001.0,136.3305,137.0335,136.3305,137.0335,16001.0
2022-02-08 15:15:00,152.03,152.15,151.77,151.9,23930.0,137.0245,137.1326,136.7901,136.9073,23930.0
2022-02-08 15:20:00,151.97,152.01,151.75,151.92,15814.0,136.9704,137.0064,136.7721,136.9253,15814.0
2022-02-08 15:25:00,151.93,151.95,151.7,151.82,15184.0,136.9343,136.9524,136.727,136.8352,15184.0
2022-02-08 15:30:00,151.89,152.02,151.73,151.93,21166.0,136.8983,137.0154,136.7541,136.9343,21166.0
2022-02-08 15:35:00,151.92,152.0,151.8,151.97,15626.0,136.9253,136.9974,136.8172,136.9704,15626.0
2022-02-08 15:40:00,151.98,152.0,151.59,151.64,22460.0,136.9794,136.9974,136.6279,136.673,22460.0
2022-02-08 15:45:00,151.61,151.7,151.43,151.59,17266.0,136.6459,136.727,136.4837,136.6279,17266.0
2022-02-08 15:50:00,151.58,151.67,151.34,151.64,32904.0,136.6189,136.7,136.4026,136.673,32904.0
2022-02-08 15:55:00,151.63,151.74,151.1,151.17,172307.0,136.6639,136.7631,136.1862,136.2493,172307.0
2022-02-09 09:30:00,152.7,154.04,152.7,153.71,58747.0,137.6283,138.8361,137.6283,138.5386,58747.0
2022-02-09 09:35:00,153.86,154.11,153.7,153.83,43140.0,138.6738,138.8992,138.5296,138.6468,43140.0
2022-02-09 09:40:00,153.72,154.05,153.45,153.94,25830.0,138.5477,138.8451,138.3043,138.7459,25830.0
2022-02-09 09:45:00,154.02,154.22,153.75,154.15,31234.0,138.818,138.9983,138.5747,138.9352,31234.0
2022-02-09 09:50:00,154.17,154.43,153.98,154.16,30900.0,138.9532,139.1876,138.782,138.9442,30900.0
2022-02-09 09:55:00,154.15,154.18,153.76,153.83,31931.0,138.9352,138.9622,138.5837,138.6468,31931.0
2022-02-09 10:00:00,153.82,153.92,153.46,153.85,10905.0,138.6378,138.7279,138.3133,138.6648,10905.0
2022-02-09 10:05:00,153.82,153.85,153.62,153.77,19659.0,138.6378,138.6648,138.4575,138.5927,19659.0
2022-02-09 10:10:00,153.81,154.04,153.73,153.91,18220.0,138.6288,138.8361,138.5567,138.7189,18220.0
2022-02-09 10:15:00,153.87,153.94,153.52,153.52,16395.0,138.6828,138.7459,138.3674,138.3674,16395.0
2022-02-09 10:20:00,153.54,153.6,153.35,153.44,13563.0,138.3854,138.4395,138.2142,138.2953,13563.0
2022-02-09 10:25:00,153.49,153.92,153.48,153.71,13886.0,138.3404,138.7279,138.3313,138.5386,13886.0
2022-02-09 10:30:00,153.72,153.88,153.5,153.86,16177.0,138.5477,138.6919,138.3494,138.6738,16177.0
2022-02-09 10:35:00,153.87,153.88,153.47,153.47,9317.0,138.6828,138.6919,138.3223,138.3223,9317.0
2022-02-09 10:40:00,153.49,153.75,153.46,153.74,4905.0,138.3404,138.5747,138.3133,138.5657,4905.0
2022-02-09 10:45:00,153.73,153.73,153.36,153.4,7630.0,138.5567,138.5567,138.2232,138.2592,7630.0
2022-02-09 10:50:00,153.36,153.53,153.27,153.49,9105.0,138.2232,138.3764,138.1421,138.3404,9105.0
2022-02-09 10:55:00,153.53,153.67,153.37,153.63,14867.0,138.3764,138.5026,138.2322,138.4665,14867.0
2022-02-09 11:00:00,153.58,153.73,153.36,153.4,9500.0,138.4215,138.5567,138.2232,138.2592,9500.0
2022-02-09 11:05:00,153.35,153.41,153.06,153.1,9625.0,138.2142,138.2682,137.9528,137.9888,9625.0
2022-02-09 11:10:00,153.09,153.2,152.85,152.91,10182.0,137.9798,138.079,137.7635,137.8176,10182.0
2022-02-09 11:15:00,152.93,153.03,152.7,152.99,11714.0,137.8356,137.9258,137.6283,137.8897,11714.0
2022-02-09 11:20:00,153.04,153.22,153.0,153.17,4624.0,137.9348,138.097,137.8987,138.0519,4624.0
2022-02-09 11:25:00,153.26,153.38,153.24,153.26,5949.0,138.1331,138.2412,138.115,138.1331,5949.0
2022-02-09 11:30:00,153.29,153.29,152.97,153.02,15533.0,138.1601,138.1601,137.8717,137.9167,15533.0
2022-02-09 11:35:00,153.08,153.12,152.88,153.03,10963.0,137.9708,138.0069,137.7906,137.9258,10963.0
2022-02-09 11:40:00,153.01,153.11,152.82,152.91,10863.0,137.9077,137.9979,137.7365,137.8176,10863.0
2022-02-09 11:45:00,152.96,152.98,152.8,152.93,8574.0,137.8627,137.8807,137.7185,137.8356,8574.0
2022-02-09 11:50:00,152.91,153.13,152.91,152.98,4550.0,137.8176,138.0159,137.8176,137.8807,4550.0
2022-02-09 11:55:00,152.98,153.35,152.95,153.31,5305.0,137.8807,138.2142,137.8537,138.1781,5305.0
2022-02-09 12:00:00,153.33,153.39,153.22,153.31,15898.0,138.1961,138.2502,138.097,138.1781,15898.0
2022-02-09 12:05:00,153.26,153.42,153.02,153.42,13342.0,138.1331,138.2773,137.9167,138.2773,13342.0
2022-02-09 12:10:00,153.42,153.46,153.34,153.39,28840.0,138.2773,138.3133,138.2052,138.2502,28840.0
2022-02-09 12:15:00,153.41,153.49,153.32,153.49,1931.0,138.2682,138.3404,138.1871,138.3404,1931.0
2022-02-09 12:20:00,153.45,153.63,153.44,153.6,20683.0,138.3043,138.4665,138.2953,138.4395,20683.0
2022-02-09 12:25:00,153.59,153.68,153.59,153.64,8598.0,138.4305,138.5116,138.4305,138.4755,8598.0
2022-02-09 12:30:00,153.6,153.66,153.48,153.59,4792.0,138.4395,138.4936,138.3313,138.4305,4792.0
2022-02-09 12:35:00,153.55,153.83,153.55,153.79,10081.0,138.3944,138.6468,138.3944,138.6107,10081.0
2022-02-09 12:40:00,153.8,153.83,153.71,153.75,9181.0,138.6198,138.6468,138.5386,138.5747,9181.0
2022-02-09 12:45:00,153.77,153.8,153.67,153.77,10768.0,138.5927,138.6198,138.5026,138.5927,10768.0
2022-02-09 12:50:00,153.76,153.77,153.61,153.74,15063.0,138.5837,138.5927,138.4485,138.5657,15063.0
2022-02-09 12:55:00,153.76,153.88,153.74,153.88,3809.0,138.5837,138.6919,138.5657,138.6919,3809.0
2022-02-09 13:00:00,153.91,154.05,153.82,153.84,15481.0,138.7189,138.8451,138.6378,138.6558,15481.0
2022-02-09 13:05:00,153.82,153.92,153.69,153.81,3782.0,138.6378,138.7279,138.5206,138.6288,3782.0
2022-02-09 13:10:00,153.88,153.9,153.61,153.68,10863.0,138.6919,138.7099,138.4485,138.5116,10863.0
2022-02-09 13:15:00,153.7,153.75,153.62,153.71,6081.0,138.5296,138.5747,138.4575,138.5386,6081.0
2022-02-09 13:20:00,153.71,153.82,153.7,153.73,2212.0,138.5386,138.6378,138.5296,138.5567,2212.0
2022-02-09 13:25:00,153.74,153.77,153.65,153.67,11070.0,138.5657,138.5927,138.4846,138.5026,11070.0
2022-02-09 13:30:00,153.67,153.85,153.67,153.71,10970.0,138.5026,138.6648,138.5026,138.5386,10970.0
2022-02-09 13:35:00,153.75,153.87,153.71,153.72,13666.0,138.5747,138.6828,138.5386,138.5477,13666.0
2022-02-09 13:40:00,153.75,153.95,153.75,153.84,13337.0,138.5747,138.755,138.5747,138.6558,13337.0
2022-02-09 13:45:00,153.88,153.95,153.81,153.89,9046.0,138.6919,138.755,138.6288,138.7009,9046.0
2022-02-09 13:50:00,153.94,153.95,153.72,153.82,17854.0,138.7459,138.755,138.5477,138.6378,17854.0
2022-02-09 13:55:00,153.81,153.87,153.71,153.72,10310.0,138.6288,138.6828,138.5386,138.5477,10310.0
2022-02-09 14:00:00,153.74,153.9,153.73,153.88,9270.0,138.5657,138.7099,138.5567,138.6919,9270.0
2022-02-09 14:05:00,153.87,154.06,153.81,154.05,11764.0,138.6828,138.8541,138.6288,138.8451,11764.0
2022-02-09 14:10:00,154.06,154.28,154.0,154.26,35516.0,138.8541,139.0524,138.8,139.0344,35516.0
2022-02-09 14:15:00,154.27,154.48,154.19,154.38,10618.0,139.0434,139.2326,138.9713,139.1425,10618.0
2022-02-09 14:20:00,154.37,154.51,154.37,154.46,10267.0,139.1335,139.2597,139.1335,139.2146,10267.0
2022-02-09 14:25:00,154.44,154.63,154.43,154.57,13186.0,139.1966,139.3678,139.1876,139.3138,13186.0
2022-02-09 14:30:00,154.63,154.8,154.58,154.8,8792.0,139.3678,139.5211,139.3228,139.5211,8792.0
2022-02-09 14:35:00,154.82,154.91,154.77,154.8,13071.0,139.5391,139.6202,139.494,139.5211,13071.0
2022-02-09 14:40:00,154.8,154.87,154.65,154.71,9222.0,139.5211,139.5841,139.3859,139.4399,9222.0
2022-02-09 14:45:00,154.72,154.78,154.57,154.57,8867.0,139.449,139.503,139.3138,139.3138,8867.0
2022-02-09 14:50:00,154.59,154.68,154.44,154.53,20048.0,139.3318,139.4129,139.1966,139.2777,20048.0
2022-02-09 14:55:00,154.55,154.61,154.38,154.45,9864.0,139.2957,139.3498,139.1425,139.2056,9864.0
2022-02-09 15:00:00,154.42,154.45,154.21,154.29,13398.0,139.1786,139.2056,138.9893,139.0614,13398.0
2022-02-09 15:05:00,154.27,154.27,154.05,154.13,12703.0,139.0434,139.0434,138.8451,138.9172,12703.0
2022-02-09 15:10:00,154.15,154.33,154.12,154.3,10824.0,138.9352,139.0974,138.9082,139.0704,10824.0
2022-02-09 15:15:00,154.29,154.56,154.19,154.54,29347.0,139.0614,139.3047,138.9713,139.2867,29347.0
2022-02-09 15:20:00,154.59,154.93,154.55,154.92,11543.0,139.3318,139.6382,139.2957,139.6292,11543.0
2022-02-09 15:25:00,154.91,155.12,154.85,155.09,20706.0,139.6202,139.8095,139.5661,139.7824,20706.0
2022-02-09 15:30:00,155.05,155.18,155.04,155.12,18677.0,139.7464,139.8635,139.7374,139.8095,18677.0
2022-02-09 15:35:00,155.14,155.34,155.07,155.27,17743.0,139.8275,140.0078,139.7644,139.9447,17743.0
2022-02-09 15:40:00,155.28,155.3,154.95,155.22,24861.0,139.9537,139.9717,139.6562,139.8996,24861.0
2022-02-09 15:45:00,155.24,155.41,155.08,155.41,29778.0,139.9176,140.0708,139.7734,140.0708,29778.0
2022-02-09 15:50:00,155.45,155.57,155.24,155.39,51327.0,140.1069,140.2151,139.9176,140.0528,51327.0
2022-02-09 15:55:00,155.38,155.5,155.23,155.48,118233.0,140.0438,140.152,139.9086,140.1339,118233.0
2022-02-10 09:30:00,152.58,153.31,151.74,151.85,49246.0,137.5202,138.1781,136.7631,136.8622,49246.0
2022-02-10 09:35:00,151.81,152.24,151.39,152.24,13974.0,136.8262,137.2137,136.4476,137.2137,13974.0
2022-02-10 09:40:00,152.24,153.5,152.23,153.42,28782.0,137.2137,138.3494,137.2047,138.2773,28782.0
2022-02-10 09:45:00,153.42,153.49,153.05,153.31,41410.0,138.2773,138.3404,137.9438,138.1781,41410.0
2022-02-10 09:50:00,153.33,154.02,153.32,153.94,17754.0,138.1961,138.818,138.1871,138.7459,17754.0
2022-02-10 09:55:00,153.83,154.06,153.27,153.28,12821.0,138.6468,138.8541,138.1421,138.1511,12821.0
2022-02-10 10:00:00,153.33,153.45,153.08,153.37,18324.0,138.1961,138.3043,137.9708,138.2322,18324.0
2022-02-10 10:05:00,153.28,153.64,153.16,153.42,17739.0,138.1511,138.4755,138.0429,138.2773,17739.0
2022-02-10 10:10:00,153.45,153.6,152.67,152.94,13777.0,138.3043,138.4395,137.6013,137.8446,13777.0
2022-02-10 10:15:00,153.04,153.2,152.8,152.93,12072.0,137.9348,138.079,137.7185,137.8356,12072.0
2022-02-10 10:20:00,152.8,153.02,152.74,152.83,11775.0,137.7185,137.9167,137.6644,137.7455,11775.0
2022-02-10 10:25:00,152.8,152.84,152.31,152.32,16087.0,137.7185,137.7545,137.2768,137.2858,16087.0
2022-02-10 10:30:00,152.34,152.67,152.34,152.49,19855.0,137.3039,137.6013,137.3039,137.4391,19855.0
2022-02-10 10:35:00,152.45,152.62,152.36,152.62,22477.0,137.403,137.5562,137.3219,137.5562,22477.0
2022-02-10 10:40:00,152.63,152.81,152.41,152.49,24474.0,137.5652,137.7275,137.367,137.4391,24474.0
2022-02-10 10:45:00,152.46,152.46,152.25,152.31,21051.0,137.412,137.412,137.2227,137.2768,21051.0
2022-02-10 10:50:00,152.26,152.31,151.88,152.0,19218.0,137.2318,137.2768,136.8893,136.9974,19218.0
2022-02-10 10:55:00,151.89,151.93,151.55,151.87,12913.0,136.8983,136.9343,136.5918,136.8802,12913.0
2022-02-10 11:00:00,151.84,152.27,151.67,152.21,31078.0,136.8532,137.2408,136.7,137.1867,31078.0
2022-02-10 11:05:00,152.19,152.51,151.95,152.37,31260.0,137.1687,137.4571,136.9524,137.3309,31260.0
2022-02-10 11:10:00,152.42,152.47,151.64,151.66,18187.0,137.376,137.421,136.673,136.691,18187.0
2022-02-10 11:15:00,151.67,151.88,151.37,151.4,16035.0,136.7,136.8893,136.4296,136.4566,16035.0
2022-02-10 11:20:00,151.29,151.35,151.14,151.23,17193.0,136.3575,136.4116,136.2223,136.3034,17193.0
2022-02-10 11:25:00,151.25,151.55,151.19,151.32,22603.0,136.3214,136.5918,136.2674,136.3845,22603.0
2022-02-10 11:30:00,151.32,151.32,150.9,150.91,14777.0,136.3845,136.3845,136.006,136.015,14777.0
2022-02-10 11:35:00,150.88,151.1,150.8,150.95,27299.0,135.988,136.1862,135.9159,136.0511,27299.0
2022-02-10 11:40:00,150.95,151.28,150.95,151.28,8490.0,136.0511,136.3485,136.0511,136.3485,8490.0
2022-02-10 11:45:00,151.29,151.71,151.29,151.7,8808.0,136.3575,136.736,136.3575,136.727,8808.0
2022-02-10 11:50:00,151.69,151.86,151.57,151.67,38110.0,136.718,136.8712,136.6099,136.7,38110.0
2022-02-10 11:55:00,151.71,151.89,151.59,151.67,12026.0,136.736,136.8983,136.6279,136.7,12026.0
2022-02-10 12:00:00,151.57,151.7,151.26,151.38,17951.0,136.6099,136.727,136.3305,136.4386,17951.0
2022-02-10 12:05:00,151.44,151.57,151.32,151.41,9307.0,136.4927,136.6099,136.3845,136.4657,9307.0
2022-02-10 12:10:00,151.4,151.5,151.28,151.47,15062.0,136.4566,136.5468,136.3485,136.5197,15062.0
2022-02-10 12:15:00,151.41,151.48,151.19,151.39,11469.0,136.4657,136.5287,136.2674,136.4476,11469.0
2022-02-10 12:20:00,151.35,151.46,151.22,151.22,12688.0,136.4116,136.5107,136.2944,136.2944,12688.0
2022-02-10 12:25:00,151.25,151.26,151.02,151.22,8829.0,136.3214,136.3305,136.1141,136.2944,8829.0
2022-02-10 12:30:00,151.27,151.47,151.1,151.15,12761.0,136.3395,136.5197,136.1862,136.2313,12761.0
2022-02-10 12:35:00,151.19,151.25,151.03,151.25,8136.0,136.2674,136.3214,136.1232,136.3214,8136.0
2022-02-10 12:40:00,151.21,151.26,151.0,151.2,16448.0,136.2854,136.3305,136.0961,136.2764,16448.0
2022-02-10 12:45:00,151.19,151.19,150.19,150.48,19967.0,136.2674,136.2674,135.3661,135.6274,19967.0
2022-02-10 12:50:00,150.38,150.44,150.0,150.43,14852.0,135.5373,135.5914,135.1948,135.5824,14852.0
2022-02-10 12:55:00,150.3,150.37,150.0,150.01,10607.0,135.4652,135.5283,135.1948,135.2038,10607.0
2022-02-10 13:00:00,150.1,150.3,149.97,150.3,7745.0,135.285,135.4652,135.1678,135.4652,7745.0
2022-02-10 13:05:00,150.24,150.58,150.24,150.41,8069.0,135.4111,135.7176,135.4111,135.5644,8069.0
2022-02-10 13:10:00,150.34,150.53,150.31,150.4,16279.0,135.5013,135.6725,135.4742,135.5553,16279.0
2022-02-10 13:15:00,150.41,150.41,149.83,149.92,13897.0,135.5644,135.5644,135.0416,135.1227,13897.0
2022-02-10 13:20:00,149.97,150.12,149.89,150.05,13918.0,135.1678,135.303,135.0957,135.2399,13918.0
2022-02-10 13:25:00,150.11,150.11,149.4,149.52,15713.0,135.294,135.294,134.654,134.7622,15713.0
2022-02-10 13:30:00,149.47,149.61,149.25,149.33,9983.0,134.7171,134.8433,134.5188,134.591,9983.0
2022-02-10 13:35:00,149.42,149.66,149.2,149.64,14047.0,134.6721,134.8884,134.4738,134.8704,14047.0
2022-02-10 13:40:00,149.64,149.82,149.53,149.67,25482.0,134.8704,135.0326,134.7712,134.8974,25482.0
2022-02-10 13:45:00,149.61,149.8,149.32,149.45,17453.0,134.8433,135.0146,134.5819,134.6991,17453.0
2022-02-10 13:50:00,149.44,149.58,149.34,149.42,19572.0,134.6901,134.8163,134.6,134.6721,19572.0
2022-02-10 13:55:00,149.44,149.8,149.37,149.8,9256.0,134.6901,135.0146,134.627,135.0146,9256.0
2022-02-10 14:00:00,149.76,149.77,149.38,149.38,9751.0,134.9785,134.9875,134.636,134.636,9751.0
2022-02-10 14:05:00,149.35,149.36,149.14,149.3,19070.0,134.609,134.618,134.4197,134.5639,19070.0
2022-02-10 14:10:00,149.29,149.34,148.82,149.03,18520.0,134.5549,134.6,134.1313,134.3206,18520.0
2022-02-10 14:15:00,148.97,148.97,148.54,148.6,15026.0,134.2665,134.2665,133.8789,133.933,15026.0
2022-02-10 14:20:00,148.62,148.77,148.42,148.53,30620.0,133.951,134.0862,133.7708,133.8699,30620.0
2022-02-10 14:25:00,148.55,148.9,148.54,148.76,8375.0,133.8879,134.2034,133.8789,134.0772,8375.0
2022-02-10 14:30:00,148.78,148.86,148.48,148.48,14157.0,134.0952,134.1673,133.8248,133.8248,14157.0
2022-02-10 14:35:00,148.52,148.82,148.47,148.66,20605.0,133.8609,134.1313,133.8158,133.9871,20605.0
2022-02-10 14:40:00,148.72,148.86,148.59,148.63,11828.0,134.0412,134.1673,133.924,133.96,11828.0
2022-02-10 14:45:00,148.64,149.04,148.64,148.7,23759.0,133.9691,134.3296,133.9691,134.0231,23759.0
2022-02-10 14:50:00,148.7,148.75,148.27,148.31,33360.0,134.0231,134.0682,133.6356,133.6716,33360.0
2022-02-10 14:55:00,148.28,148.47,147.99,148.12,27548.0,133.6446,133.8158,133.3832,133.5004,27548.0
2022-02-10 15:00:00,148.12,148.48,147.89,148.4,28937.0,133.5004,133.8248,133.2931,133.7527,28937.0
2022-02-10 15:05:00,148.38,148.68,148.3,148.59,12171.0,133.7347,134.0051,133.6626,133.924,12171.0
2022-02-10 15:10:00,148.58,148.74,148.47,148.57,11538.0,133.915,134.0592,133.8158,133.906,11538.0
2022-02-10 15:15:00,148.56,148.71,148.31,148.31,21977.0,133.897,134.0321,133.6716,133.6716,21977.0
2022-02-10 15:20:00,148.28,148.46,148.01,148.23,39325.0,133.6446,133.8068,133.4012,133.5995,39325.0
2022-02-10 15:25:00,148.26,148.77,148.18,148.58,28842.0,133.6266,134.0862,133.5545,133.915,28842.0
2022-02-10 15:30:00,148.49,148.51,147.91,148.01,46418.0,133.8339,133.8519,133.3111,133.4012,46418.0
2022-02-10 15:35:00,147.97,148.15,147.84,147.9,32053.0,133.3652,133.5274,133.248,133.3021,32053.0
2022-02-10 15:40:00,147.95,148.16,147.54,147.63,40656.0,133.3472,133.5364,132.9776,133.0587,40656.0
2022-02-10 15:45:00,147.61,147.67,147.35,147.56,44079.0,133.0407,133.0948,132.8064,132.9957,44079.0
2022-02-10 15:50:00,147.54,148.15,147.29,148.06,92466.0,132.9776,133.5274,132.7523,133.4463,92466.0
2022-02-10 15:55:00,148.03,148.73,148.03,148.44,261541.0,133.4193,134.0502,133.4193,133.7888,261541.0
2022-02-11 09:30:00,149.35,150.07,149.3,149.55,58478.0,134.609,135.2579,134.5639,134.7892,58478.0
2022-02-11 09:35:00,149.59,149.59,148.97,149.05,19534.0,134.8253,134.8253,134.2665,134.3386,19534.0
2022-02-11 09:40:00,149.02,149.02,148.55,148.62,14738.0,134.3115,134.3115,133.8879,133.951,14738.0
2022-02-11 09:45:00,148.65,149.58,148.46,149.48,15458.0,133.9781,134.8163,133.8068,134.7261,15458.0
2022-02-11 09:50:00,149.38,149.56,148.93,149.2,11465.0,134.636,134.7982,134.2304,134.4738,11465.0
2022-02-11 09:55:00,149.29,149.47,148.94,148.94,12021.0,134.5549,134.7171,134.2394,134.2394,12021.0
2022-02-11 10:00:00,149.06,149.35,149.0,149.12,10950.0,134.3476,134.609,134.2935,134.4017,10950.0
2022-02-11 10:05:00,149.08,149.46,149.08,149.24,11174.0,134.3656,134.7081,134.3656,134.5098,11174.0
2022-02-11 10:10:00,149.27,149.27,148.61,148.88,11289.0,134.5369,134.5369,133.942,134.1854,11289.0
2022-02-11 10:15:00,148.97,149.02,148.42,148.66,13033.0,134.2665,134.3115,133.7708,133.9871,13033.0
2022-02-11 10:20:00,148.71,148.89,148.39,148.5,7086.0,134.0321,134.1944,133.7437,133.8429,7086.0
2022-02-11 10:25:00,148.47,148.57,148.25,148.29,7211.0,133.8158,133.906,133.6175,133.6536,7211.0
2022-02-11 10:30:00,148.32,148.58,148.15,148.19,8665.0,133.6806,133.915,133.5274,133.5635,8665.0
2022-02-11 10:35:00,148.25,148.54,148.18,148.4,31122.0,133.6175,133.8789,133.5545,133.7527,31122.0
2022-02-11 10:40:00,148.4,148.43,147.95,147.95,7158.0,133.7527,133.7798,133.3472,133.3472,7158.0
2022-02-11 10:45:00,147.98,148.13,147.92,148.02,6031.0,133.3742,133.5094,133.3201,133.4102,6031.0
2022-02-11 10:50:00,148.05,148.05,147.67,147.84,5685.0,133.4373,133.4373,133.0948,133.248,5685.0
2022-02-11 10:55:00,147.95,148.17,147.88,148.03,11363.0,133.3472,133.5454,133.2841,133.4193,11363.0
2022-02-11 11:00:00,148.03,148.27,148.01,148.27,7285.0,133.4193,133.6356,133.4012,133.6356,7285.0
2022-02-11 11:05:00,148.26,148.27,147.85,147.85,8832.0,133.6266,133.6356,133.257,133.257,8832.0
2022-02-11 11:10:00,147.91,147.92,147.7,147.77,10045.0,133.3111,133.3201,133.1218,133.1849,10045.0
2022-02-11 11:15:00,147.78,147.78,147.41,147.5,7760.0,133.1939,133.1939,132.8605,132.9416,7760.0
2022-02-11 11:20:00,147.52,148.25,147.52,148.13,28129.0,132.9596,133.6175,132.9596,133.5094,28129.0
2022-02-11 11:25:00,148.18,148.24,147.8,147.94,7288.0,133.5545,133.6085,133.212,133.3381,7288.0
2022-02-11 11:30:00,148.0,148.05,147.72,147.72,6733.0,133.3922,133.4373,133.1399,133.1399,6733.0
2022-02-11 11:35:00,147.79,147.94,147.67,147.69,9190.0,133.203,133.3381,133.0948,133.1128,9190.0
2022-02-11 11:40:00,147.66,147.85,147.63,147.69,7691.0,133.0858,133.257,133.0587,133.1128,7691.0
2022-02-11 11:45:00,147.76,147.81,147.67,147.72,10942.0,133.1759,133.221,133.0948,133.1399,10942.0
2022-02-11 11:50:00,147.74,147.91,147.62,147.81,13118.0,133.1579,133.3111,133.0497,133.221,13118.0
2022-02-11 11:55:00,147.78,147.95,147.77,147.86,9717.0,133.1939,133.3472,133.1849,133.266,9717.0
2022-02-11 12:00:00,147.83,147.83,147.57,147.57,8925.0,133.239,133.239,133.0047,133.0047,8925.0
2022-02-11 12:05:00,147.63,147.64,147.41,147.45,14602.0,133.0587,133.0678,132.8605,132.8965,14602.0
2022-02-11 12:10:00,147.44,147.69,147.35,147.47,20009.0,132.8875,133.1128,132.8064,132.9145,20009.0
2022-02-11 12:15:00,147.44,147.46,147.02,147.15,11402.0,132.8875,132.9055,132.509,132.6261,11402.0
2022-02-11 12:20:00,147.14,147.15,146.8,146.91,14424.0,132.6171,132.6261,132.3107,132.4098,14424.0
2022-02-11 12:25:00,146.89,147.0,146.86,146.9,7373.0,132.3918,132.4909,132.3647,132.4008,7373.0
2022-02-11 12:30:00,146.88,147.01,146.75,146.83,12445.0,132.3828,132.4999,132.2656,132.3377,12445.0
2022-02-11 12:35:00,146.85,146.87,146.64,146.67,12726.0,132.3557,132.3738,132.1665,132.1935,12726.0
2022-02-11 12:40:00,146.63,146.68,146.5,146.52,10026.0,132.1574,132.2025,132.0403,132.0583,10026.0
2022-02-11 12:45:00,146.5,146.62,146.38,146.44,12041.0,132.0403,132.1484,131.9321,131.9862,12041.0
2022-02-11 12:50:00,146.45,146.57,146.4,146.5,13649.0,131.9952,132.1034,131.9501,132.0403,13649.0
2022-02-11 12:55:00,146.5,146.84,146.5,146.84,12613.0,132.0403,132.3467,132.0403,132.3467,12613.0
2022-02-11 13:00:00,146.84,146.85,146.71,146.82,18886.0,132.3467,132.3557,132.2295,132.3287,18886.0
2022-02-11 13:05:00,146.82,147.1,146.79,146.99,22843.0,132.3287,132.5811,132.3017,132.4819,22843.0
2022-02-11 13:10:00,146.94,146.98,146.68,146.75,15790.0,132.4368,132.4729,132.2025,132.2656,15790.0
2022-02-11 13:15:00,146.8,146.87,146.68,146.87,57650.0,132.3107,132.3738,132.2025,132.3738,57650.0
2022-02-11 13:20:00,146.85,146.96,146.8,146.81,3694.0,132.3557,132.4549,132.3107,132.3197,3694.0
2022-02-11 13:25:00,146.87,146.87,146.5,146.5,5452.0,132.3738,132.3738,132.0403,132.0403,5452.0
2022-02-11 13:30:00,146.48,146.54,146.18,146.24,6134.0,132.0222,132.0763,131.7519,131.8059,6134.0
2022-02-11 13:35:00,146.25,146.38,145.8,145.8,17939.0,131.815,131.9321,131.4094,131.4094,17939.0
2022-02-11 13:40:00,145.83,146.11,145.69,145.79,64678.0,131.4364,131.6888,131.3102,131.4004,64678.0
2022-02-11 13:45:00,145.77,146.09,145.59,145.95,54698.0,131.3823,131.6707,131.2201,131.5446,54698.0
2022-02-11 13:50:00,145.87,146.34,145.66,146.31,24447.0,131.4725,131.8961,131.2832,131.869,24447.0
2022-02-11 13:55:00,146.3,146.32,145.9,146.22,19627.0,131.86,131.878,131.4995,131.7879,19627.0
2022-02-11 14:00:00,146.17,146.75,146.12,146.75,33074.0,131.7428,132.2656,131.6978,132.2656,33074.0
2022-02-11 14:05:00,146.75,147.03,146.44,146.72,85561.0,132.2656,132.518,131.9862,132.2386,85561.0
2022-02-11 14:10:00,146.74,147.19,146.55,147.18,25157.0,132.2566,132.6622,132.0853,132.6532,25157.0
2022-02-11 14:15:00,147.16,147.63,147.13,147.48,40451.0,132.6351,133.0587,132.6081,132.9235,40451.0
2022-02-11 14:20:00,147.37,147.62,147.27,147.35,21276.0,132.8244,133.0497,132.7343,132.8064,21276.0
2022-02-11 14:25:00,147.35,147.41,146.67,146.81,19278.0,132.8064,132.8605,132.1935,132.3197,19278.0
2022-02-11 14:30:00,146.82,147.32,146.67,147.21,57553.0,132.3287,132.7793,132.1935,132.6802,57553.0
2022-02-11 14:35:00,147.12,147.12,146.72,146.72,35167.0,132.5991,132.5991,132.2386,132.2386,35167.0
2022-02-11 14:40:00,146.76,146.86,146.38,146.38,20833.0,132.2746,132.3647,131.9321,131.9321,20833.0
2022-02-11 14:45:00,146.48,146.48,146.06,146.11,27768.0,132.0222,132.0222,131.6437,131.6888,27768.0
2022-02-11 14:50:00,146.1,146.26,145.77,146.26,18510.0,131.6798,131.824,131.3823,131.824,18510.0
2022-02-11 14:55:00,146.28,146.47,146.21,146.44,17579.0,131.842,132.0132,131.7789,131.9862,17579.0
2022-02-11 15:00:00,146.45,146.78,146.32,146.71,29872.0,131.9952,132.2926,131.878,132.2295,29872.0
2022-02-11 15:05:00,146.7,146.7,146.28,146.36,20388.0,132.2205,132.2205,131.842,131.9141,20388.0
2022-02-11 15:10:00,146.35,146.53,146.27,146.39,28553.0,131.9051,132.0673,131.833,131.9411,28553.0
2022-02-11 15:15:00,146.41,146.69,145.94,146.0,29260.0,131.9592,132.2115,131.5355,131.5896,29260.0
2022-02-11 15:20:00,145.99,146.21,145.78,145.87,23563.0,131.5806,131.7789,131.3913,131.4725,23563.0
2022-02-11 15:25:00,145.9,146.35,145.79,146.21,32331.0,131.4995,131.9051,131.4004,131.7789,32331.0
2022-02-11 15:30:00,146.18,146.35,145.69,146.35,32263.0,131.7519,131.9051,131.3102,131.9051,32263.0
2022-02-11 15:35:00,146.28,146.28,145.62,145.62,30671.0,131.842,131.842,131.2471,131.2471,30671.0
2022-02-11 15:40:00,145.67,145.71,145.17,145.59,52405.0,131.2922,131.3282,130.8415,131.2201,52405.0
2022-02-11 15:45:00,145.63,146.23,145.57,146.14,81728.0,131.2561,131.7969,131.2021,131.7158,81728.0
2022-02-11 15:50:00,146.23,146.43,145.85,145.92,118384.0,131.7969,131.9772,131.4544,131.5175,118384.0
2022-02-11 15:55:00,145.93,146.36,145.91,146.32,291223.0,131.5265,131.9141,131.5085,131.878,291223.0
2022-02-14 09:30:00,146.04,147.05,146.04,146.9,36512.0,131.6257,132.536,131.6257,132.4008,36512.0
2022-02-14 09:35:00,146.78,147.58,146.73,147.49,13027.0,132.2926,133.0137,132.2476,132.9326,13027.0
2022-02-14 09:40:00,147.64,148.08,147.1,147.11,8007.0,133.0678,133.4643,132.5811,132.5901,8007.0
2022-02-14 09:45:00,147.22,147.57,146.77,147.51,19165.0,132.6892,133.0047,132.2836,132.9506,19165.0
2022-02-14 09:50:00,147.38,147.55,147.23,147.34,6581.0,132.8334,132.9866,132.6982,132.7974,6581.0
2022-02-14 09:55:00,147.34,147.45,146.78,146.95,16667.0,132.7974,132.8965,132.2926,132.4459,16667.0
2022-02-14 10:00:00,146.95,147.17,146.5,146.5,7023.0,132.4459,132.6441,132.0403,132.0403,7023.0
2022-02-14 10:05:00,146.47,146.55,146.16,146.23,13213.0,132.0132,132.0853,131.7338,131.7969,13213.0
2022-02-14 10:10:00,146.18,146.7,146.11,146.15,14744.0,131.7519,132.2205,131.6888,131.7248,14744.0
2022-02-14 10:15:00,146.16,146.16,145.46,145.8,9649.0,131.7338,131.7338,131.1029,131.4094,9649.0
2022-02-14 10:20:00,145.73,146.23,145.68,146.06,7539.0,131.3463,131.7969,131.3012,131.6437,7539.0
2022-02-14 10:25:00,146.03,146.19,145.91,146.11,6734.0,131.6167,131.7609,131.5085,131.6888,6734.0
2022-02-14 10:30:00,146.12,146.21,145.57,145.86,8140.0,131.6978,131.7789,131.2021,131.4634,8140.0
2022-02-14 10:35:00,145.65,145.85,145.65,145.85,7900.0,131.2742,131.4544,131.2742,131.4544,7900.0
2022-02-14 10:40:00,145.75,145.77,145.57,145.62,6101.0,131.3643,131.3823,131.2021,131.2471,6101.0
2022-02-14 10:45:00,145.65,145.76,145.62,145.69,4557.0,131.2742,131.3733,131.2471,131.3102,4557.0
2022-02-14 10:50:00,145.71,145.88,145.36,145.55,10097.0,131.3282,131.4815,131.0128,131.184,10097.0
2022-02-14 10:55:00,145.55,145.57,145.03,145.09,12082.0,131.184,131.2021,130.7154,130.7694,12082.0
2022-02-14 11:00:00,145.1,145.26,144.9,145.09,22276.0,130.7785,130.9227,130.5982,130.7694,22276.0
2022-02-14 11:05:00,145.09,145.2,144.94,145.05,9238.0,130.7694,130.8686,130.6342,130.7334,9238.0
2022-02-14 11:10:00,145.02,145.16,144.95,145.05,7840.0,130.7064,130.8325,130.6433,130.7334,7840.0
2022-02-14 11:15:00,145.08,145.38,145.02,145.36,26783.0,130.7604,131.0308,130.7064,131.0128,26783.0
2022-02-14 11:20:00,145.22,145.4,145.07,145.35,7779.0,130.8866,131.0488,130.7514,131.0038,7779.0
2022-02-14 11:25:00,145.35,145.47,145.21,145.39,15816.0,131.0038,131.1119,130.8776,131.0398,15816.0
2022-02-14 11:30:00,145.34,145.53,145.22,145.48,18310.0,130.9948,131.166,130.8866,131.1209,18310.0
2022-02-14 11:35:00,145.58,145.68,145.31,145.45,18749.0,131.2111,131.3012,130.9677,131.0939,18749.0
2022-02-14 11:40:00,145.51,145.61,145.42,145.53,9469.0,131.148,131.2381,131.0669,131.166,9469.0
2022-02-14 11:45:00,145.56,145.66,145.51,145.6,9071.0,131.1931,131.2832,131.148,131.2291,9071.0
2022-02-14 11:50:00,145.65,145.66,145.36,145.38,7984.0,131.2742,131.2832,131.0128,131.0308,7984.0
2022-02-14 11:55:00,145.37,145.57,145.37,145.5,18108.0,131.0218,131.2021,131.0218,131.139,18108.0
2022-02-14 12:00:00,145.5,145.53,145.19,145.31,20519.0,131.139,131.166,130.8596,130.9677,20519.0
2022-02-14 12:05:00,145.25,145.29,145.1,145.16,5340.0,130.9137,130.9497,130.7785,130.8325,5340.0
2022-02-14 12:10:00,145.1,145.32,145.1,145.17,6805.0,130.7785,130.9767,130.7785,130.8415,6805.0
2022-02-14 12:15:00,145.19,145.32,145.19,145.32,2701.0,130.8596,130.9767,130.8596,130.9767,2701.0
2022-02-14 12:20:00,145.25,145.34,145.21,145.34,7226.0,130.9137,130.9948,130.8776,130.9948,7226.0
2022-02-14 12:25:00,145.43,145.64,145.39,145.5,18128.0,131.0759,131.2652,131.0398,131.139,18128.0
2022-02-14 12:30:00,145.59,145.71,145.42,145.49,17636.0,131.2201,131.3282,131.0669,131.13,17636.0
2022-02-14 12:35:00,145.44,145.44,145.28,145.42,2746.0,131.0849,131.0849,130.9407,131.0669,2746.0
2022-02-14 12:40:00,145.41,145.61,145.36,145.45,19663.0,131.0579,131.2381,131.0128,131.0939,19663.0
2022-02-14 12:45:00,145.45,145.8,145.44,145.8,11979.0,131.0939,131.4094,131.0849,131.4094,11979.0
2022-02-14 12:50:00,145.88,145.93,145.69,145.93,12661.0,131.4815,131.5265,131.3102,131.5265,12661.0
2022-02-14 12:55:00,145.88,145.88,145.71,145.81,22512.0,131.4815,131.4815,131.3282,131.4184,22512.0
2022-02-14 13:00:00,145.82,145.86,145.62,145.62,16363.0,131.4274,131.4634,131.2471,131.2471,16363.0
2022-02-14 13:05:00,145.65,145.92,145.65,145.84,5666.0,131.2742,131.5175,131.2742,131.4454,5666.0
2022-02-14 13:10:00,145.84,145.89,145.8,145.82,4907.0,131.4454,131.4905,131.4094,131.4274,4907.0
2022-02-14 13:15:00,145.75,145.91,145.75,145.91,3164.0,131.3643,131.5085,131.3643,131.5085,3164.0
2022-02-14 13:20:00,145.91,145.97,145.73,145.76,7842.0,131.5085,131.5626,131.3463,131.3733,7842.0
2022-02-14 13:25:00,145.77,146.0,145.76,145.91,6850.0,131.3823,131.5896,131.3733,131.5085,6850.0
2022-02-14 13:30:00,145.87,145.96,145.59,145.76,4767.0,131.4725,131.5536,131.2201,131.3733,4767.0
2022-02-14 13:35:00,145.72,145.92,145.71,145.89,6404.0,131.3373,131.5175,131.3282,131.4905,6404.0
2022-02-14 13:40:00,145.87,145.89,145.75,145.82,7172.0,131.4725,131.4905,131.3643,131.4274,7172.0
2022-02-14 13:45:00,145.84,145.86,145.41,145.47,7262.0,131.4454,131.4634,131.0579,131.1119,7262.0
2022-02-14 13:50:00,145.44,145.44,144.95,144.95,19145.0,131.0849,131.0849,130.6433,130.6433,19145.0
2022-02-14 13:55:00,144.89,145.13,144.89,144.95,36327.0,130.5892,130.8055,130.5892,130.6433,36327.0
2022-02-14 14:00:00,144.88,145.05,144.78,144.8,5028.0,130.5802,130.7334,130.49,130.5081,5028.0
2022-02-14 14:05:00,144.72,144.79,144.46,144.49,17669.0,130.436,130.4991,130.2016,130.2287,17669.0
2022-02-14 14:10:00,144.47,144.62,144.38,144.6,21847.0,130.2106,130.3458,130.1295,130.3278,21847.0
2022-02-14 14:15:00,144.61,144.61,144.38,144.49,10116.0,130.3368,130.3368,130.1295,130.2287,10116.0
2022-02-14 14:20:00,144.52,144.69,144.5,144.56,36046.0,130.2557,130.4089,130.2377,130.2918,36046.0
2022-02-14 14:25:00,144.56,145.26,144.5,144.92,11293.0,130.2918,130.9227,130.2377,130.6162,11293.0
2022-02-14 14:30:00,144.88,144.89,144.44,144.77,30087.0,130.5802,130.5892,130.1836,130.481,30087.0
2022-02-14 14:35:00,144.81,145.02,144.7,144.87,15163.0,130.5171,130.7064,130.4179,130.5712,15163.0
2022-02-14 14:40:00,144.95,145.09,144.73,144.81,11156.0,130.6433,130.7694,130.445,130.5171,11156.0
2022-02-14 14:45:00,144.74,144.89,144.64,144.69,13224.0,130.454,130.5892,130.3639,130.4089,13224.0
2022-02-14 14:50:00,144.83,145.24,144.83,144.86,9114.0,130.5351,130.9046,130.5351,130.5621,9114.0
2022-02-14 14:55:00,144.91,145.09,144.71,145.05,20943.0,130.6072,130.7694,130.4269,130.7334,20943.0
2022-02-14 15:00:00,145.03,145.12,144.87,144.94,16723.0,130.7154,130.7965,130.5712,130.6342,16723.0
2022-02-14 15:05:00,145.0,145.12,144.7,145.07,12742.0,130.6883,130.7965,130.4179,130.7514,12742.0
2022-02-14 15:10:00,145.05,145.32,144.93,145.32,5093.0,130.7334,130.9767,130.6252,130.9767,5093.0
2022-02-14 15:15:00,145.34,145.35,144.99,145.05,5048.0,130.9948,131.0038,130.6793,130.7334,5048.0
2022-02-14 15:20:00,145.09,145.75,144.98,145.58,8267.0,130.7694,131.3643,130.6703,131.2111,8267.0
2022-02-14 15:25:00,145.64,145.65,145.4,145.6,7531.0,131.2652,131.2742,131.0488,131.2291,7531.0
2022-02-14 15:30:00,145.54,145.92,145.49,145.89,9743.0,131.175,131.5175,131.13,131.4905,9743.0
2022-02-14 15:35:00,145.89,145.89,145.51,145.59,10442.0,131.4905,131.4905,131.148,131.2201,10442.0
2022-02-14 15:40:00,145.6,145.72,145.44,145.67,7414.0,131.2291,131.3373,131.0849,131.2922,7414.0
2022-02-14 15:45:00,145.68,145.82,145.19,145.71,20178.0,131.3012,131.4274,130.8596,131.3282,20178.0
2022-02-14 15:50:00,145.67,145.67,145.17,145.44,34633.0,131.2922,131.2922,130.8415,131.0849,34633.0
2022-02-14 15:55:00,145.47,145.56,145.13,145.29,113512.0,131.1119,131.1931,130.8055,130.9497,113512.0
2022-02-15 09:30:00,146.55,147.25,146.0,147.2,47992.0,132.0853,132.7162,131.5896,132.6712,47992.0
2022-02-15 09:35:00,147.22,147.32,147.05,147.28,16995.0,132.6892,132.7793,132.536,132.7433,16995.0
2022-02-15 09:40:00,147.33,147.56,147.21,147.4,22685.0,132.7884,132.9957,132.6802,132.8514,22685.0
2022-02-15 09:45:00,147.51,147.53,146.6,146.61,18817.0,132.9506,132.9686,132.1304,132.1394,18817.0
2022-02-15 09:50:00,146.55,146.59,146.32,146.58,11364.0,132.0853,132.1214,131.878,132.1124,11364.0
2022-02-15 09:55:00,146.56,146.7,146.01,146.02,29854.0,132.0944,132.2205,131.5986,131.6077,29854.0
2022-02-15 10:00:00,146.08,146.55,146.08,146.46,9596.0,131.6617,132.0853,131.6617,132.0042,9596.0
2022-02-15 10:05:00,146.46,146.53,146.29,146.41,14187.0,132.0042,132.0673,131.851,131.9592,14187.0
2022-02-15 10:10:00,146.35,146.39,146.2,146.21,18133.0,131.9051,131.9411,131.7699,131.7789,18133.0
2022-02-15 10:15:00,146.31,146.54,146.3,146.3,7438.0,131.869,132.0763,131.86,131.86,7438.0
2022-02-15 10:20:00,146.32,146.42,146.17,146.32,7826.0,131.878,131.9682,131.7428,131.878,7826.0
2022-02-15 10:25:00,146.26,146.33,146.02,146.33,9583.0,131.824,131.8871,131.6077,131.8871,9583.0
2022-02-15 10:30:00,146.34,146.35,146.04,146.18,4986.0,131.8961,131.9051,131.6257,131.7519,4986.0
2022-02-15 10:35:00,146.22,146.49,146.2,146.44,6274.0,131.7879,132.0313,131.7699,131.9862,6274.0
2022-02-15 10:40:00,146.42,146.54,146.28,146.47,9973.0,131.9682,132.0763,131.842,132.0132,9973.0
2022-02-15 10:45:00,146.48,146.6,146.42,146.57,9187.0,132.0222,132.1304,131.9682,132.1034,9187.0
2022-02-15 10:50:00,146.54,146.65,146.33,146.34,19347.0,132.0763,132.1755,131.8871,131.8961,19347.0
2022-02-15 10:55:00,146.32,146.32,145.97,145.97,13600.0,131.878,131.878,131.5626,131.5626,13600.0
2022-02-15 11:00:00,146.03,146.04,145.79,145.96,7702.0,131.6167,131.6257,131.4004,131.5536,7702.0
2022-02-15 11:05:00,145.9,146.06,145.73,145.88,8809.0,131.4995,131.6437,131.3463,131.4815,8809.0
2022-02-15 11:10:00,145.86,145.86,145.66,145.74,4781.0,131.4634,131.4634,131.2832,131.3553,4781.0
2022-02-15 11:15:00,145.76,145.77,145.42,145.42,9624.0,131.3733,131.3823,131.0669,131.0669,9624.0
2022-02-15 11:20:00,145.43,145.48,145.33,145.4,14084.0,131.0759,131.1209,130.9858,131.0488,14084.0
2022-02-15 11:25:00,145.4,145.43,145.25,145.38,22664.0,131.0488,131.0759,130.9137,131.0308,22664.0
2022-02-15 11:30:00,145.5,145.93,145.5,145.93,9923.0,131.139,131.5265,131.139,131.5265,9923.0
2022-02-15 11:35:00,145.89,145.96,145.76,145.95,5575.0,131.4905,131.5536,131.3733,131.5446,5575.0
2022-02-15 11:40:00,145.99,146.17,145.89,146.01,8818.0,131.5806,131.7428,131.4905,131.5986,8818.0
2022-02-15 11:45:00,145.98,146.2,145.94,146.07,12165.0,131.5716,131.7699,131.5355,131.6527,12165.0
2022-02-15 11:50:00,146.1,146.1,145.75,145.77,25220.0,131.6798,131.6798,131.3643,131.3823,25220.0
2022-02-15 11:55:00,145.86,146.01,145.74,145.89,3428.0,131.4634,131.5986,131.3553,131.4905,3428.0
2022-02-15 12:00:00,145.92,145.97,145.57,145.69,20382.0,131.5175,131.5626,131.2021,131.3102,20382.0
2022-02-15 12:05:00,145.63,145.71,145.45,145.53,5236.0,131.2561,131.3282,131.0939,131.166,5236.0
2022-02-15 12:10:00,145.56,145.6,145.37,145.37,10513.0,131.1931,131.2291,131.0218,131.0218,10513.0
2022-02-15 12:15:00,145.37,145.48,145.28,145.48,4327.0,131.0218,131.1209,130.9407,131.1209,4327.0
2022-02-15 12:20:00,145.53,145.69,145.5,145.65,3835.0,131.166,131.3102,131.139,131.2742,3835.0
2022-02-15 12:25:00,145.67,145.69,145.41,145.49,9553.0,131.2922,131.3102,131.0579,131.13,9553.0
2022-02-15 12:30:00,145.46,145.52,145.22,145.31,12642.0,131.1029,131.157,130.8866,130.9677,12642.0
2022-02-15 12:35:00,145.34,145.57,145.32,145.53,6384.0,130.9948,131.2021,130.9767,131.166,6384.0
2022-02-15 12:40:00,145.57,145.59,145.45,145.5,5386.0,131.2021,131.2201,131.0939,131.139,5386.0
2022-02-15 12:45:00,145.5,145.57,145.33,145.33,5471.0,131.139,131.2021,130.9858,130.9858,5471.0
2022-02-15 12:50:00,145.39,145.48,145.32,145.35,9212.0,131.0398,131.1209,130.9767,131.0038,9212.0
2022-02-15 12:55:00,145.4,145.56,145.35,145.5,7193.0,131.0488,131.1931,131.0038,131.139,7193.0
2022-02-15 13:00:00,145.52,145.83,145.52,145.83,4113.0,131.157,131.4364,131.157,131.4364,4113.0
2022-02-15 13:05:00,145.85,146.11,145.85,146.11,5288.0,131.4544,131.6888,131.4544,131.6888,5288.0
2022-02-15 13:10:00,146.12,146.13,145.81,145.86,20052.0,131.6978,131.7068,131.4184,131.4634,20052.0
2022-02-15 13:15:00,145.86,146.0,145.8,145.83,9958.0,131.4634,131.5896,131.4094,131.4364,9958.0
2022-02-15 13:20:00,145.93,146.08,145.87,146.0,9063.0,131.5265,131.6617,131.4725,131.5896,9063.0
2022-02-15 13:25:00,146.02,146.21,146.01,146.21,3657.0,131.6077,131.7789,131.5986,131.7789,3657.0
2022-02-15 13:30:00,146.19,146.28,146.07,146.15,6302.0,131.7609,131.842,131.6527,131.7248,6302.0
2022-02-15 13:35:00,146.21,146.21,146.03,146.11,20038.0,131.7789,131.7789,131.6167,131.6888,20038.0
2022-02-15 13:40:00,146.13,146.21,145.91,145.98,42308.0,131.7068,131.7789,131.5085,131.5716,42308.0
2022-02-15 13:45:00,146.0,146.25,146.0,146.25,70283.0,131.5896,131.815,131.5896,131.815,70283.0
2022-02-15 13:50:00,146.26,146.46,146.23,146.46,6636.0,131.824,132.0042,131.7969,132.0042,6636.0
2022-02-15 13:55:00,146.49,146.69,146.47,146.66,6034.0,132.0313,132.2115,132.0132,132.1845,6034.0
2022-02-15 14:00:00,146.64,146.7,146.54,146.59,9914.0,132.1665,132.2205,132.0763,132.1214,9914.0
2022-02-15 14:05:00,146.62,146.62,146.26,146.26,23554.0,132.1484,132.1484,131.824,131.824,23554.0
2022-02-15 14:10:00,146.27,146.32,146.05,146.19,5956.0,131.833,131.878,131.6347,131.7609,5956.0
2022-02-15 14:15:00,146.16,146.21,146.07,146.19,7551.0,131.7338,131.7789,131.6527,131.7609,7551.0
2022-02-15 14:20:00,146.15,146.32,146.15,146.27,5345.0,131.7248,131.878,131.7248,131.833,5345.0
2022-02-15 14:25:00,146.29,146.43,146.2,146.41,5707.0,131.851,131.9772,131.7699,131.9592,5707.0
2022-02-15 14:30:00,146.4,146.59,146.33,146.38,9019.0,131.9501,132.1214,131.8871,131.9321,9019.0
2022-02-15 14:35:00,146.4,146.47,146.29,146.33,6820.0,131.9501,132.0132,131.851,131.8871,6820.0
2022-02-15 14:40:00,146.31,146.34,146.04,146.31,10925.0,131.869,131.8961,131.6257,131.869,10925.0
2022-02-15 14:45:00,146.31,146.34,146.1,146.27,21792.0,131.869,131.8961,131.6798,131.833,21792.0
2022-02-15 14:50:00,146.26,146.37,146.16,146.31,27402.0,131.824,131.9231,131.7338,131.869,27402.0
2022-02-15 14:55:00,146.3,146.44,146.19,146.23,16319.0,131.86,131.9862,131.7609,131.7969,16319.0
2022-02-15 15:00:00,146.24,146.44,146.15,146.43,10950.0,131.8059,131.9862,131.7248,131.9772,10950.0
2022-02-15 15:05:00,146.42,146.46,146.27,146.3,12911.0,131.9682,132.0042,131.833,131.86,12911.0
2022-02-15 15:10:00,146.27,146.28,146.1,146.1,11595.0,131.833,131.842,131.6798,131.6798,11595.0
2022-02-15 15:15:00,146.14,146.3,146.02,146.3,58686.0,131.7158,131.86,131.6077,131.86,58686.0
2022-02-15 15:20:00,146.31,146.34,146.04,146.14,26807.0,131.869,131.8961,131.6257,131.7158,26807.0
2022-02-15 15:25:00,146.14,146.24,146.08,146.17,16596.0,131.7158,131.8059,131.6617,131.7428,16596.0
2022-02-15 15:30:00,146.15,146.15,145.64,145.77,20216.0,131.7248,131.7248,131.2652,131.3823,20216.0
2022-02-15 15:35:00,145.74,145.82,145.46,145.49,21101.0,131.3553,131.4274,131.1029,131.13,21101.0
2022-02-15 15:40:00,145.48,145.65,145.28,145.61,23647.0,131.1209,131.2742,130.9407,131.2381,23647.0
2022-02-15 15:45:00,145.58,145.89,145.36,145.89,28339.0,131.2111,131.4905,131.0128,131.4905,28339.0
2022-02-15 15:50:00,146.02,146.19,145.69,145.76,63284.0,131.6077,131.7609,131.3102,131.3733,63284.0
2022-02-15 15:55:00,145.73,145.88,145.48,145.65,130587.0,131.3463,131.4815,131.1209,131.2742,130587.0
2022-02-16 09:30:00,146.13,146.94,145.91,146.05,25602.0,131.7068,132.4368,131.5085,131.6347,25602.0
2022-02-16 09:35:00,146.03,146.2,145.8,146.2,14203.0,131.6167,131.7699,131.4094,131.7699,14203.0
2022-02-16 09:40:00,146.17,146.26,145.87,146.2,8135.0,131.7428,131.824,131.4725,131.7699,8135.0
2022-02-16 09:45:00,145.98,146.12,145.75,145.75,11206.0,131.5716,131.6978,131.3643,131.3643,11206.0
2022-02-16 09:50:00,145.66,145.76,145.3,145.43,11328.0,131.2832,131.3733,130.9587,131.0759,11328.0
2022-02-16 09:55:00,145.45,145.65,145.42,145.5,13732.0,131.0939,131.2742,131.0669,131.139,13732.0
2022-02-16 10:00:00,145.46,145.82,145.42,145.82,12804.0,131.1029,131.4274,131.0669,131.4274,12804.0
2022-02-16 10:05:00,145.76,145.8,145.49,145.77,14684.0,131.3733,131.4094,131.13,131.3823,14684.0
2022-02-16 10:10:00,145.8,145.8,145.32,145.32,15962.0,131.4094,131.4094,130.9767,130.9767,15962.0
2022-02-16 10:15:00,145.25,145.27,144.58,144.63,16032.0,130.9137,130.9317,130.3098,130.3548,16032.0
2022-02-16 10:20:00,144.63,144.89,144.62,144.79,14209.0,130.3548,130.5892,130.3458,130.4991,14209.0
2022-02-16 10:25:00,144.81,144.83,144.51,144.58,17686.0,130.5171,130.5351,130.2467,130.3098,17686.0
2022-02-16 10:30:00,144.55,144.68,144.43,144.5,25697.0,130.2827,130.3999,130.1746,130.2377,25697.0
2022-02-16 10:35:00,144.5,144.53,144.19,144.2,12275.0,130.2377,130.2647,129.9583,129.9673,12275.0
2022-02-16 10:40:00,144.17,144.25,144.04,144.2,15713.0,129.9402,130.0124,129.8231,129.9673,15713.0
2022-02-16 10:45:00,144.21,144.22,144.05,144.06,8306.0,129.9763,129.9853,129.8321,129.8411,8306.0
2022-02-16 10:50:00,144.06,144.09,143.79,143.97,15031.0,129.8411,129.8681,129.5978,129.76,15031.0
2022-02-16 10:55:00,143.94,144.09,143.75,143.75,10907.0,129.7329,129.8681,129.5617,129.5617,10907.0
2022-02-16 11:00:00,143.8,144.01,143.72,143.98,10693.0,129.6068,129.796,129.5347,129.769,10693.0
2022-02-16 11:05:00,144.03,144.22,143.93,144.15,5544.0,129.8141,129.9853,129.7239,129.9222,5544.0
2022-02-16 11:10:00,144.17,144.18,144.05,144.11,3597.0,129.9402,129.9493,129.8321,129.8862,3597.0
2022-02-16 11:15:00,144.12,144.25,144.05,144.05,5919.0,129.8952,130.0124,129.8321,129.8321,5919.0
2022-02-16 11:20:00,144.05,144.25,143.89,144.25,5489.0,129.8321,130.0124,129.6879,130.0124,5489.0
2022-02-16 11:25:00,144.26,144.28,144.16,144.2,10323.0,130.0214,130.0394,129.9312,129.9673,10323.0
2022-02-16 11:30:00,144.17,144.17,143.9,143.92,8195.0,129.9402,129.9402,129.6969,129.7149,8195.0
2022-02-16 11:35:00,143.93,144.06,143.91,143.94,9170.0,129.7239,129.8411,129.7059,129.7329,9170.0
2022-02-16 11:40:00,143.95,143.98,143.76,143.83,6292.0,129.742,129.769,129.5707,129.6338,6292.0
2022-02-16 11:45:00,143.87,144.05,143.85,144.05,5678.0,129.6699,129.8321,129.6518,129.8321,5678.0
2022-02-16 11:50:00,144.04,144.24,144.03,144.2,8855.0,129.8231,130.0033,129.8141,129.9673,8855.0
2022-02-16 11:55:00,144.19,144.26,144.11,144.19,9734.0,129.9583,130.0214,129.8862,129.9583,9734.0
2022-02-16 12:00:00,144.17,144.37,144.17,144.34,10866.0,129.9402,130.1205,129.9402,130.0935,10866.0
2022-02-16 12:05:00,144.35,144.48,144.19,144.29,24152.0,130.1025,130.2197,129.9583,130.0484,24152.0
2022-02-16 12:10:00,144.26,144.32,144.13,144.13,10774.0,130.0214,130.0754,129.9042,129.9042,10774.0
2022-02-16 12:15:00,144.14,144.14,143.89,144.01,10217.0,129.9132,129.9132,129.6879,129.796,10217.0
2022-02-16 12:20:00,144.01,144.17,143.98,144.16,11387.0,129.796,129.9402,129.769,129.9312,11387.0
2022-02-16 12:25:00,144.16,144.24,144.14,144.16,7464.0,129.9312,130.0033,129.9132,129.9312,7464.0
2022-02-16 12:30:00,144.12,144.16,143.91,143.91,6632.0,129.8952,129.9312,129.7059,129.7059,6632.0
2022-02-16 12:35:00,143.86,144.01,143.82,143.9,23139.0,129.6608,129.796,129.6248,129.6969,23139.0
2022-02-16 12:40:00,143.93,144.11,143.88,143.98,11951.0,129.7239,129.8862,129.6789,129.769,11951.0
2022-02-16 12:45:00,143.98,144.07,143.9,144.04,15086.0,129.769,129.8501,129.6969,129.8231,15086.0
2022-02-16 12:50:00,144.04,144.07,143.99,144.0,4829.0,129.8231,129.8501,129.778,129.787,4829.0
2022-02-16 12:55:00,143.99,144.05,143.94,144.0,7910.0,129.778,129.8321,129.7329,129.787,7910.0
2022-02-16 13:00:00,144.02,144.05,143.82,143.84,18526.0,129.8051,129.8321,129.6248,129.6428,18526.0
2022-02-16 13:05:00,143.83,143.93,143.79,143.83,8919.0,129.6338,129.7239,129.5978,129.6338,8919.0
2022-02-16 13:10:00,143.82,143.88,143.68,143.79,17704.0,129.6248,129.6789,129.4986,129.5978,17704.0
2022-02-16 13:15:00,143.81,143.81,143.69,143.73,5553.0,129.6158,129.6158,129.5076,129.5437,5553.0
2022-02-16 13:20:00,143.71,143.81,143.62,143.71,17057.0,129.5257,129.6158,129.4445,129.5257,17057.0
2022-02-16 13:25:00,143.69,143.78,143.64,143.78,9966.0,129.5076,129.5887,129.4626,129.5887,9966.0
2022-02-16 13:30:00,143.8,143.81,143.57,143.6,5063.0,129.6068,129.6158,129.3995,129.4265,5063.0
2022-02-16 13:35:00,143.61,143.62,143.35,143.35,12646.0,129.4355,129.4445,129.2012,129.2012,12646.0
2022-02-16 13:40:00,143.33,143.33,142.79,142.79,17980.0,129.1832,129.1832,128.6965,128.6965,17980.0
2022-02-16 13:45:00,142.79,143.02,142.79,142.87,10216.0,128.6965,128.9038,128.6965,128.7686,10216.0
2022-02-16 13:50:00,142.87,142.97,142.78,142.9,18391.0,128.7686,128.8587,128.6874,128.7956,18391.0
2022-02-16 13:55:00,142.87,143.03,142.74,143.03,17089.0,128.7686,128.9128,128.6514,128.9128,17089.0
2022-02-16 14:00:00,143.06,143.61,142.84,143.24,23449.0,128.9398,129.4355,128.7415,129.102,23449.0
2022-02-16 14:05:00,143.32,143.54,143.19,143.44,13723.0,129.1741,129.3724,129.057,129.2823,13723.0
2022-02-16 14:10:00,143.44,143.69,143.28,143.57,26570.0,129.2823,129.5076,129.1381,129.3995,26570.0
2022-02-16 14:15:00,143.67,144.07,143.63,144.07,12031.0,129.4896,129.8501,129.4535,129.8501,12031.0
2022-02-16 14:20:00,144.05,144.51,144.03,144.51,13988.0,129.8321,130.2467,129.8141,130.2467,13988.0
2022-02-16 14:25:00,144.5,144.56,144.36,144.41,12463.0,130.2377,130.2918,130.1115,130.1566,12463.0
2022-02-16 14:30:00,144.49,144.69,144.29,144.33,24091.0,130.2287,130.4089,130.0484,130.0845,24091.0
2022-02-16 14:35:00,144.36,144.41,143.96,144.15,10798.0,130.1115,130.1566,129.751,129.9222,10798.0
2022-02-16 14:40:00,144.09,144.26,144.03,144.2,7648.0,129.8681,130.0214,129.8141,129.9673,7648.0
2022-02-16 14:45:00,144.18,144.31,144.16,144.23,9137.0,129.9493,130.0664,129.9312,129.9943,9137.0
2022-02-16 14:50:00,144.24,144.5,144.18,144.42,8057.0,130.0033,130.2377,129.9493,130.1656,8057.0
2022-02-16 14:55:00,144.39,144.72,144.39,144.69,6233.0,130.1385,130.436,130.1385,130.4089,6233.0
2022-02-16 15:00:00,144.74,144.94,144.56,144.91,12796.0,130.454,130.6342,130.2918,130.6072,12796.0
2022-02-16 15:05:00,144.92,144.92,144.71,144.76,4315.0,130.6162,130.6162,130.4269,130.472,4315.0
2022-02-16 15:10:00,144.76,144.81,144.56,144.57,11456.0,130.472,130.5171,130.2918,130.3008,11456.0
2022-02-16 15:15:00,144.57,144.61,144.45,144.58,9017.0,130.3008,130.3368,130.1926,130.3098,9017.0
2022-02-16 15:20:00,144.59,144.65,144.36,144.44,24998.0,130.3188,130.3729,130.1115,130.1836,24998.0
2022-02-16 15:25:00,144.5,144.63,144.46,144.58,11547.0,130.2377,130.3548,130.2016,130.3098,11547.0
2022-02-16 15:30:00,144.51,144.58,144.37,144.49,20352.0,130.2467,130.3098,130.1205,130.2287,20352.0
2022-02-16 15:35:00,144.52,144.79,144.48,144.75,13520.0,130.2557,130.4991,130.2197,130.463,13520.0
2022-02-16 15:40:00,144.73,144.74,144.51,144.52,17809.0,130.445,130.454,130.2467,130.2557,17809.0
2022-02-16 15:45:00,144.5,144.77,144.46,144.7,21948.0,130.2377,130.481,130.2016,130.4179,21948.0
2022-02-16 15:50:00,144.7,144.95,144.34,144.38,38757.0,130.4179,130.6433,130.0935,130.1295,38757.0
2022-02-16 15:55:00,144.37,144.45,144.19,144.41,123144.0,130.1205,130.1926,129.9583,130.1566,123144.0
2022-02-17 09:30:00,143.25,144.05,143.13,143.65,45654.0,129.1111,129.8321,129.0029,129.4716,45654.0
2022-02-17 09:35:00,143.75,143.88,143.51,143.76,4642.0,129.5617,129.6789,129.3454,129.5707,4642.0
2022-02-17 09:40:00,143.74,143.93,143.17,143.18,7427.0,129.5527,129.7239,129.0389,129.048,7427.0
2022-02-17 09:45:00,143.09,143.36,142.96,143.04,7700.0,128.9668,129.2102,128.8497,128.9218,7700.0
2022-02-17 09:50:00,142.96,143.22,142.69,142.7,14023.0,128.8497,129.084,128.6063,128.6153,14023.0
2022-02-17 09:55:00,142.71,142.87,142.2,142.26,78758.0,128.6244,128.7686,128.1647,128.2188,78758.0
2022-02-17 10:00:00,142.34,142.99,142.31,142.76,102475.0,128.2909,128.8767,128.2638,128.6694,102475.0
2022-02-17 10:05:00,142.83,143.24,142.83,143.06,20946.0,128.7325,129.102,128.7325,128.9398,20946.0
2022-02-17 10:10:00,143.13,143.59,143.03,143.49,38690.0,129.0029,129.4175,128.9128,129.3274,38690.0
2022-02-17 10:15:00,143.49,143.5,143.31,143.49,14476.0,129.3274,129.3364,129.1651,129.3274,14476.0
2022-02-17 10:20:00,143.49,143.51,143.15,143.28,25430.0,129.3274,129.3454,129.0209,129.1381,25430.0
2022-02-17 10:25:00,143.27,143.38,143.12,143.18,16333.0,129.1291,129.2282,128.9939,129.048,16333.0
2022-02-17 10:30:00,143.16,143.32,143.1,143.31,9092.0,129.0299,129.1741,128.9759,129.1651,9092.0
2022-02-17 10:35:00,143.31,143.45,143.22,143.36,29733.0,129.1651,129.2913,129.084,129.2102,29733.0
2022-02-17 10:40:00,143.34,143.6,143.24,143.42,10602.0,129.1922,129.4265,129.102,129.2643,10602.0
2022-02-17 10:45:00,143.37,143.64,143.23,143.28,11835.0,129.2192,129.4626,129.093,129.1381,11835.0
2022-02-17 10:50:00,143.32,143.43,143.22,143.24,10435.0,129.1741,129.2733,129.084,129.102,10435.0
2022-02-17 10:55:00,143.23,143.48,143.23,143.4,9309.0,129.093,129.3184,129.093,129.2462,9309.0
2022-02-17 11:00:00,143.4,143.44,143.3,143.43,8468.0,129.2462,129.2823,129.1561,129.2733,8468.0
2022-02-17 11:05:00,143.44,143.46,143.19,143.29,7432.0,129.2823,129.3003,129.057,129.1471,7432.0
2022-02-17 11:10:00,143.22,143.31,143.13,143.18,7401.0,129.084,129.1651,129.0029,129.048,7401.0
2022-02-17 11:15:00,143.12,143.17,143.0,143.0,7231.0,128.9939,129.0389,128.8857,128.8857,7231.0
2022-02-17 11:20:00,143.0,143.0,142.73,142.73,9598.0,128.8857,128.8857,128.6424,128.6424,9598.0
2022-02-17 11:25:00,142.71,142.85,142.67,142.83,6122.0,128.6244,128.7505,128.5883,128.7325,6122.0
2022-02-17 11:30:00,142.81,142.81,142.55,142.68,6441.0,128.7145,128.7145,128.4801,128.5973,6441.0
2022-02-17 11:35:00,142.68,142.99,142.64,142.91,22196.0,128.5973,128.8767,128.5613,128.8046,22196.0
2022-02-17 11:40:00,143.03,143.2,143.02,143.15,5778.0,128.9128,129.066,128.9038,129.0209,5778.0
2022-02-17 11:45:00,143.17,143.54,143.1,143.51,5893.0,129.0389,129.3724,128.9759,129.3454,5893.0
2022-02-17 11:50:00,143.47,143.72,143.45,143.7,9074.0,129.3093,129.5347,129.2913,129.5166,9074.0
2022-02-17 11:55:00,143.69,143.8,143.63,143.74,5670.0,129.5076,129.6068,129.4535,129.5527,5670.0
2022-02-17 12:00:00,143.72,143.72,143.45,143.55,22809.0,129.5347,129.5347,129.2913,129.3814,22809.0
2022-02-17 12:05:00,143.6,143.71,143.47,143.52,12906.0,129.4265,129.5257,129.3093,129.3544,12906.0
2022-02-17 12:10:00,143.47,143.51,143.36,143.5,6944.0,129.3093,129.3454,129.2102,129.3364,6944.0
2022-02-17 12:15:00,143.5,143.69,143.49,143.67,6242.0,129.3364,129.5076,129.3274,129.4896,6242.0
2022-02-17 12:20:00,143.75,143.75,143.52,143.65,16532.0,129.5617,129.5617,129.3544,129.4716,16532.0
2022-02-17 12:25:00,143.68,143.7,143.51,143.63,11254.0,129.4986,129.5166,129.3454,129.4535,11254.0
2022-02-17 12:30:00,143.62,143.78,143.51,143.75,7788.0,129.4445,129.5887,129.3454,129.5617,7788.0
2022-02-17 12:35:00,143.75,143.98,143.75,143.89,29681.0,129.5617,129.769,129.5617,129.6879,29681.0
2022-02-17 12:40:00,143.91,143.99,143.9,143.97,9102.0,129.7059,129.778,129.6969,129.76,9102.0
2022-02-17 12:45:00,143.97,143.97,143.58,143.58,26051.0,129.76,129.76,129.4085,129.4085,26051.0
2022-02-17 12:50:00,143.56,143.66,143.5,143.53,14409.0,129.3905,129.4806,129.3364,129.3634,14409.0
2022-02-17 12:55:00,143.52,143.59,143.42,143.47,10489.0,129.3544,129.4175,129.2643,129.3093,10489.0
2022-02-17 13:00:00,143.47,143.68,143.41,143.56,13225.0,129.3093,129.4986,129.2553,129.3905,13225.0
2022-02-17 13:05:00,143.59,143.7,143.53,143.56,16560.0,129.4175,129.5166,129.3634,129.3905,16560.0
2022-02-17 13:10:00,143.56,143.59,143.4,143.49,15960.0,129.3905,129.4175,129.2462,129.3274,15960.0
2022-02-17 13:15:00,143.51,143.65,143.5,143.56,7649.0,129.3454,129.4716,129.3364,129.3905,7649.0
2022-02-17 13:20:00,143.56,143.67,143.53,143.67,14557.0,129.3905,129.4896,129.3634,129.4896,14557.0
2022-02-17 13:25:00,143.67,143.68,143.49,143.65,17533.0,129.4896,129.4986,129.3274,129.4716,17533.0
2022-02-17 13:30:00,143.62,143.94,143.62,143.87,6672.0,129.4445,129.7329,129.4445,129.6699,6672.0
2022-02-17 13:35:00,143.89,143.95,143.76,143.77,11841.0,129.6879,129.742,129.5707,129.5797,11841.0
2022-02-17 13:40:00,143.71,143.81,143.63,143.66,16962.0,129.5257,129.6158,129.4535,129.4806,16962.0
2022-02-17 13:45:00,143.66,143.81,143.6,143.69,11314.0,129.4806,129.6158,129.4265,129.5076,11314.0
2022-02-17 13:50:00,143.7,143.76,143.63,143.69,19739.0,129.5166,129.5707,129.4535,129.5076,19739.0
2022-02-17 13:55:00,143.67,143.68,143.58,143.58,4943.0,129.4896,129.4986,129.4085,129.4085,4943.0
2022-02-17 14:00:00,143.59,143.7,143.51,143.7,15180.0,129.4175,129.5166,129.3454,129.5166,15180.0
2022-02-17 14:05:00,143.71,143.71,143.51,143.54,7501.0,129.5257,129.5257,129.3454,129.3724,7501.0
2022-02-17 14:10:00,143.52,143.68,143.48,143.62,7822.0,129.3544,129.4986,129.3184,129.4445,7822.0
2022-02-17 14:15:00,143.6,143.67,143.57,143.6,5764.0,129.4265,129.4896,129.3995,129.4265,5764.0
2022-02-17 14:20:00,143.58,143.59,143.31,143.33,6986.0,129.4085,129.4175,129.1651,129.1832,6986.0
2022-02-17 14:25:00,143.34,143.43,143.33,143.34,4342.0,129.1922,129.2733,129.1832,129.1922,4342.0
2022-02-17 14:30:00,143.38,143.47,143.25,143.31,7543.0,129.2282,129.3093,129.1111,129.1651,7543.0
2022-02-17 14:35:00,143.33,143.35,143.21,143.32,10381.0,129.1832,129.2012,129.075,129.1741,10381.0
2022-02-17 14:40:00,143.33,143.46,143.25,143.33,23260.0,129.1832,129.3003,129.1111,129.1832,23260.0
2022-02-17 14:45:00,143.34,143.67,143.33,143.61,9237.0,129.1922,129.4896,129.1832,129.4355,9237.0
2022-02-17 14:50:00,143.61,143.61,143.42,143.51,10267.0,129.4355,129.4355,129.2643,129.3454,10267.0
2022-02-17 14:55:00,143.56,143.59,143.41,143.59,9760.0,129.3905,129.4175,129.2553,129.4175,9760.0
2022-02-17 15:00:00,143.56,143.59,143.36,143.37,10895.0,129.3905,129.4175,129.2102,129.2192,10895.0
2022-02-17 15:05:00,143.38,143.39,143.2,143.28,19303.0,129.2282,129.2372,129.066,129.1381,19303.0
2022-02-17 15:10:00,143.26,143.33,143.11,143.2,20652.0,129.1201,129.1832,128.9849,129.066,20652.0
2022-02-17 15:15:00,143.22,143.25,142.96,143.03,30047.0,129.084,129.1111,128.8497,128.9128,30047.0
2022-02-17 15:20:00,143.03,143.24,143.0,143.15,12924.0,128.9128,129.102,128.8857,129.0209,12924.0
2022-02-17 15:25:00,143.13,143.3,143.08,143.16,8359.0,129.0029,129.1561,128.9578,129.0299,8359.0
2022-02-17 15:30:00,143.16,143.24,142.91,143.09,53387.0,129.0299,129.102,128.8046,128.9668,53387.0
2022-02-17 15:35:00,143.07,143.46,143.06,143.38,27586.0,128.9488,129.3003,128.9398,129.2282,27586.0
2022-02-17 15:40:00,143.37,143.42,143.18,143.29,25522.0,129.2192,129.2643,129.048,129.1471,25522.0
2022-02-17 15:45:00,143.3,143.45,143.04,143.11,28960.0,129.1561,129.2913,128.9218,128.9849,28960.0
2022-02-17 15:50:00,143.07,143.19,142.82,143.14,59593.0,128.9488,129.057,128.7235,129.0119,59593.0
2022-02-17 15:55:00,143.13,143.37,143.09,143.28,209866.0,129.0029,129.2192,128.9668,129.1381,209866.0
2022-02-18 09:30:00,143.11,143.17,142.39,143.17,135803.0,128.9849,129.0389,128.3359,129.0389,135803.0
2022-02-18 09:35:00,143.07,143.21,142.73,142.73,12364.0,128.9488,129.075,128.6424,128.6424,12364.0
2022-02-18 09:40:00,142.81,143.25,142.68,143.09,11314.0,128.7145,129.1111,128.5973,128.9668,11314.0
2022-02-18 09:45:00,142.96,143.46,142.85,142.96,44914.0,128.8497,129.3003,128.7505,128.8497,44914.0
2022-02-18 09:50:00,142.86,143.52,142.82,143.52,9783.0,128.7595,129.3544,128.7235,129.3544,9783.0
2022-02-18 09:55:00,143.5,143.67,143.31,143.59,9005.0,129.3364,129.4896,129.1651,129.4175,9005.0
2022-02-18 10:00:00,143.51,143.83,143.49,143.65,9951.0,129.3454,129.6338,129.3274,129.4716,9951.0
2022-02-18 10:05:00,143.67,143.94,143.67,143.72,9015.0,129.4896,129.7329,129.4896,129.5347,9015.0
2022-02-18 10:10:00,143.72,143.72,143.29,143.49,9634.0,129.5347,129.5347,129.1471,129.3274,9634.0
2022-02-18 10:15:00,143.5,143.77,143.5,143.72,22524.0,129.3364,129.5797,129.3364,129.5347,22524.0
2022-02-18 10:20:00,143.64,143.94,143.6,143.86,12771.0,129.4626,129.7329,129.4265,129.6608,12771.0
2022-02-18 10:25:00,143.89,144.09,143.83,143.95,9879.0,129.6879,129.8681,129.6338,129.742,9879.0
2022-02-18 10:30:00,143.96,144.01,143.75,143.92,16843.0,129.751,129.796,129.5617,129.7149,16843.0
2022-02-18 10:35:00,143.91,144.0,143.83,143.93,6804.0,129.7059,129.787,129.6338,129.7239,6804.0
2022-02-18 10:40:00,143.88,143.88,143.71,143.8,10649.0,129.6789,129.6789,129.5257,129.6068,10649.0
2022-02-18 10:45:00,143.8,144.19,143.8,143.9,10592.0,129.6068,129.9583,129.6068,129.6969,10592.0
2022-02-18 10:50:00,143.94,144.24,143.91,144.12,5806.0,129.7329,130.0033,129.7059,129.8952,5806.0
2022-02-18 10:55:00,144.08,144.14,143.77,143.77,7975.0,129.8591,129.9132,129.5797,129.5797,7975.0
2022-02-18 11:00:00,143.82,143.83,143.4,143.49,10079.0,129.6248,129.6338,129.2462,129.3274,10079.0
2022-02-18 11:05:00,143.54,143.69,143.39,143.4,10254.0,129.3724,129.5076,129.2372,129.2462,10254.0
2022-02-18 11:10:00,143.44,143.5,143.06,143.15,7695.0,129.2823,129.3364,128.9398,129.0209,7695.0
2022-02-18 11:15:00,143.22,143.58,143.19,143.46,14206.0,129.084,129.4085,129.057,129.3003,14206.0
2022-02-18 11:20:00,143.41,143.6,143.37,143.6,7997.0,129.2553,129.4265,129.2192,129.4265,7997.0
2022-02-18 11:25:00,143.6,143.62,143.25,143.27,9628.0,129.4265,129.4445,129.1111,129.1291,9628.0
2022-02-18 11:30:00,143.28,143.34,143.05,143.08,8059.0,129.1381,129.1922,128.9308,128.9578,8059.0
2022-02-18 11:35:00,143.1,143.33,143.1,143.18,5109.0,128.9759,129.1832,128.9759,129.048,5109.0
2022-02-18 11:40:00,143.25,143.34,143.09,143.09,3102.0,129.1111,129.1922,128.9668,128.9668,3102.0
2022-02-18 11:45:00,143.05,143.2,143.05,143.08,6208.0,128.9308,129.066,128.9308,128.9578,6208.0
2022-02-18 11:50:00,143.04,143.12,142.91,142.95,8536.0,128.9218,128.9939,128.8046,128.8407,8536.0
2022-02-18 11:55:00,142.99,143.04,142.75,142.84,10285.0,128.8767,128.9218,128.6604,128.7415,10285.0
2022-02-18 12:00:00,142.79,142.82,142.61,142.64,5077.0,128.6965,128.7235,128.5342,128.5613,5077.0
2022-02-18 12:05:00,142.65,142.81,142.63,142.78,7501.0,128.5703,128.7145,128.5522,128.6874,7501.0
2022-02-18 12:10:00,142.85,142.91,142.82,142.82,4678.0,128.7505,128.8046,128.7235,128.7235,4678.0
2022-02-18 12:15:00,142.81,143.15,142.8,143.05,6031.0,128.7145,129.0209,128.7055,128.9308,6031.0
2022-02-18 12:20:00,143.08,143.08,142.72,142.78,4801.0,128.9578,128.9578,128.6334,128.6874,4801.0
2022-02-18 12:25:00,142.69,142.8,142.64,142.73,4828.0,128.6063,128.7055,128.5613,128.6424,4828.0
2022-02-18 12:30:00,142.69,142.69,142.44,142.48,6527.0,128.6063,128.6063,128.381,128.4171,6527.0
2022-02-18 12:35:00,142.52,142.57,142.1,142.27,7756.0,128.4531,128.4982,128.0746,128.2278,7756.0
2022-02-18 12:40:00,142.34,142.4,142.19,142.2,5080.0,128.2909,128.3449,128.1557,128.1647,5080.0
2022-02-18 12:45:00,142.07,142.16,142.03,142.11,6107.0,128.0475,128.1286,128.0115,128.0836,6107.0
2022-02-18 12:50:00,142.16,142.31,142.09,142.24,4376.0,128.1286,128.2638,128.0655,128.2007,4376.0
2022-02-18 12:55:00,142.27,142.4,142.22,142.22,6946.0,128.2278,128.3449,128.1827,128.1827,6946.0
2022-02-18 13:00:00,142.22,142.36,142.16,142.35,3981.0,128.1827,128.3089,128.1286,128.2999,3981.0
2022-02-18 13:05:00,142.39,142.62,142.34,142.62,7114.0,128.3359,128.5432,128.2909,128.5432,7114.0
2022-02-18 13:10:00,142.61,142.66,142.44,142.45,4784.0,128.5342,128.5793,128.381,128.39,4784.0
2022-02-18 13:15:00,142.41,142.69,142.36,142.67,6949.0,128.354,128.6063,128.3089,128.5883,6949.0
2022-02-18 13:20:00,142.66,142.98,142.66,142.94,14528.0,128.5793,128.8677,128.5793,128.8317,14528.0
2022-02-18 13:25:00,142.94,142.95,142.41,142.48,9044.0,128.8317,128.8407,128.354,128.4171,9044.0
2022-02-18 13:30:00,142.47,142.59,142.46,142.51,3209.0,128.408,128.5162,128.399,128.4441,3209.0
2022-02-18 13:35:00,142.42,142.68,142.42,142.67,6849.0,128.363,128.5973,128.363,128.5883,6849.0
2022-02-18 13:40:00,142.68,142.75,142.6,142.67,7372.0,128.5973,128.6604,128.5252,128.5883,7372.0
2022-02-18 13:45:00,142.71,142.95,142.65,142.91,5118.0,128.6244,128.8407,128.5703,128.8046,5118.0
2022-02-18 13:50:00,142.85,142.98,142.84,142.96,6536.0,128.7505,128.8677,128.7415,128.8497,6536.0
2022-02-18 13:55:00,142.93,143.04,142.85,142.95,6305.0,128.8226,128.9218,128.7505,128.8407,6305.0
2022-02-18 14:00:00,142.94,143.12,142.94,143.07,4577.0,128.8317,128.9939,128.8317,128.9488,4577.0
2022-02-18 14:05:00,143.1,143.11,142.9,142.93,6421.0,128.9759,128.9849,128.7956,128.8226,6421.0
2022-02-18 14:10:00,142.92,143.1,142.88,143.09,8686.0,128.8136,128.9759,128.7776,128.9668,8686.0
2022-02-18 14:15:00,143.07,143.29,143.07,143.25,6200.0,128.9488,129.1471,128.9488,129.1111,6200.0
2022-02-18 14:20:00,143.24,143.43,143.24,143.43,7826.0,129.102,129.2733,129.102,129.2733,7826.0
2022-02-18 14:25:00,143.44,143.58,143.35,143.58,6112.0,129.2823,129.4085,129.2012,129.4085,6112.0
2022-02-18 14:30:00,143.57,143.71,143.43,143.43,8784.0,129.3995,129.5257,129.2733,129.2733,8784.0
2022-02-18 14:35:00,143.43,143.44,143.08,143.16,11579.0,129.2733,129.2823,128.9578,129.0299,11579.0
2022-02-18 14:40:00,143.14,143.26,143.06,143.12,4818.0,129.0119,129.1201,128.9398,128.9939,4818.0
2022-02-18 14:45:00,143.17,143.26,143.05,143.05,5857.0,129.0389,129.1201,128.9308,128.9308,5857.0
2022-02-18 14:50:00,143.02,143.44,142.96,143.44,6724.0,128.9038,129.2823,128.8497,129.2823,6724.0
2022-02-18 14:55:00,143.4,143.64,143.32,143.55,12006.0,129.2462,129.4626,129.1741,129.3814,12006.0
2022-02-18 15:00:00,143.53,143.65,143.23,143.32,10410.0,129.3634,129.4716,129.093,129.1741,10410.0
2022-02-18 15:05:00,143.33,143.42,143.07,143.15,13124.0,129.1832,129.2643,128.9488,129.0209,13124.0
2022-02-18 15:10:00,143.25,143.39,142.85,142.9,21654.0,129.1111,129.2372,128.7505,128.7956,21654.0
2022-02-18 15:15:00,142.87,142.97,142.68,142.68,27514.0,128.7686,128.8587,128.5973,128.5973,27514.0
2022-02-18 15:20:00,142.78,142.87,142.67,142.77,6602.0,128.6874,128.7686,128.5883,128.6784,6602.0
2022-02-18 15:25:00,142.76,142.8,142.53,142.53,14792.0,128.6694,128.7055,128.4621,128.4621,14792.0
2022-02-18 15:30:00,142.43,142.47,141.95,142.06,13298.0,128.372,128.408,127.9394,128.0385,13298.0
2022-02-18 15:35:00,142.1,142.35,142.1,142.33,11542.0,128.0746,128.2999,128.0746,128.2819,11542.0
2022-02-18 15:40:00,142.34,142.75,142.3,142.64,16740.0,128.2909,128.6604,128.2548,128.5613,16740.0
2022-02-18 15:45:00,142.7,142.79,142.37,142.71,22967.0,128.6153,128.6965,128.3179,128.6244,22967.0
2022-02-18 15:50:00,142.68,142.68,142.18,142.28,35997.0,128.5973,128.5973,128.1467,128.2368,35997.0
2022-02-18 15:55:00,142.25,142.55,142.15,142.54,131458.0,128.2098,128.4801,128.1196,128.4711,131458.0
2022-02-22 09:30:00,143.06,143.34,142.1,142.21,76933.0,128.9398,129.1922,128.0746,128.1737,76933.0
2022-02-22 09:35:00,142.3,142.62,141.91,142.33,13139.0,128.2548,128.5432,127.9033,128.2819,13139.0
2022-02-22 09:40:00,142.11,142.88,141.87,142.42,15352.0,128.0836,128.7776,127.8673,128.363,15352.0
2022-02-22 09:45:00,142.44,143.39,142.35,143.22,86402.0,128.381,129.2372,128.2999,129.084,86402.0
2022-02-22 09:50:00,143.23,143.79,143.16,143.68,14227.0,129.093,129.5978,129.0299,129.4986,14227.0
2022-02-22 09:55:00,143.73,143.94,143.31,143.41,26530.0,129.5437,129.7329,129.1651,129.2553,26530.0
2022-02-22 10:00:00,143.52,143.74,143.42,143.49,10871.0,129.3544,129.5527,129.2643,129.3274,10871.0
2022-02-22 10:05:00,143.49,143.65,143.33,143.46,21703.0,129.3274,129.4716,129.1832,129.3003,21703.0
2022-02-22 10:10:00,143.44,143.48,143.13,143.37,18497.0,129.2823,129.3184,129.0029,129.2192,18497.0
2022-02-22 10:15:00,143.38,143.5,143.21,143.42,37669.0,129.2282,129.3364,129.075,129.2643,37669.0
2022-02-22 10:20:00,143.48,143.8,143.31,143.42,20932.0,129.3184,129.6068,129.1651,129.2643,20932.0
2022-02-22 10:25:00,143.46,144.17,143.45,144.09,37626.0,129.3003,129.9402,129.2913,129.8681,37626.0
2022-02-22 10:30:00,144.02,144.06,143.51,143.62,20991.0,129.8051,129.8411,129.3454,129.4445,20991.0
2022-02-22 10:35:00,143.63,143.78,143.53,143.55,12952.0,129.4535,129.5887,129.3634,129.3814,12952.0
2022-02-22 10:40:00,143.53,143.7,143.28,143.5,36372.0,129.3634,129.5166,129.1381,129.3364,36372.0
2022-02-22 10:45:00,143.48,143.74,143.42,143.69,21037.0,129.3184,129.5527,129.2643,129.5076,21037.0
2022-02-22 10:50:00,143.62,143.69,143.45,143.69,13523.0,129.4445,129.5076,129.2913,129.5076,13523.0
2022-02-22 10:55:00,143.62,143.74,143.26,143.32,24015.0,129.4445,129.5527,129.1201,129.1741,24015.0
2022-02-22 11:00:00,143.32,143.92,143.32,143.85,14269.0,129.1741,129.7149,129.1741,129.6518,14269.0
2022-02-22 11:05:00,143.84,143.92,143.66,143.79,5820.0,129.6428,129.7149,129.4806,129.5978,5820.0
2022-02-22 11:10:00,143.75,144.07,143.75,144.07,12603.0,129.5617,129.8501,129.5617,129.8501,12603.0
2022-02-22 11:15:00,144.07,144.21,143.93,144.15,11616.0,129.8501,129.9763,129.7239,129.9222,11616.0
2022-02-22 11:20:00,144.13,144.14,143.98,144.02,13676.0,129.9042,129.9132,129.769,129.8051,13676.0
2022-02-22 11:25:00,144.06,144.44,144.06,144.27,15914.0,129.8411,130.1836,129.8411,130.0304,15914.0
2022-02-22 11:30:00,144.27,144.41,143.74,143.81,15598.0,130.0304,130.1566,129.5527,129.6158,15598.0
2022-02-22 11:35:00,143.8,143.85,143.62,143.76,8123.0,129.6068,129.6518,129.4445,129.5707,8123.0
2022-02-22 11:40:00,143.77,143.95,143.71,143.79,9014.0,129.5797,129.742,129.5257,129.5978,9014.0
2022-02-22 11:45:00,143.77,144.02,143.74,144.02,5684.0,129.5797,129.8051,129.5527,129.8051,5684.0
2022-02-22 11:50:00,144.02,144.22,143.75,143.76,9790.0,129.8051,129.9853,129.5617,129.5707,9790.0
2022-02-22 11:55:00,143.75,143.76,143.56,143.69,17949.0,129.5617,129.5707,129.3905,129.5076,17949.0
2022-02-22 12:00:00,143.68,143.84,143.57,143.57,4936.0,129.4986,129.6428,129.3995,129.3995,4936.0
2022-02-22 12:05:00,143.58,143.68,143.47,143.68,10415.0,129.4085,129.4986,129.3093,129.4986,10415.0
2022-02-22 12:10:00,143.69,143.74,143.59,143.61,6832.0,129.5076,129.5527,129.4175,129.4355,6832.0
2022-02-22 12:15:00,143.56,143.62,143.41,143.53,10115.0,129.3905,129.4445,129.2553,129.3634,10115.0
2022-02-22 12:20:00,143.55,143.65,143.5,143.54,11945.0,129.3814,129.4716,129.3364,129.3724,11945.0
2022-02-22 12:25:00,143.51,143.63,143.45,143.47,10038.0,129.3454,129.4535,129.2913,129.3093,10038.0
2022-02-22 12:30:00,143.45,143.56,143.28,143.37,22138.0,129.2913,129.3905,129.1381,129.2192,22138.0
2022-02-22 12:35:00,143.39,143.61,143.37,143.53,10074.0,129.2372,129.4355,129.2192,129.3634,10074.0
2022-02-22 12:40:00,143.52,143.59,143.46,143.5,11996.0,129.3544,129.4175,129.3003,129.3364,11996.0
2022-02-22 12:45:00,143.53,143.6,143.42,143.47,20933.0,129.3634,129.4265,129.2643,129.3093,20933.0
2022-02-22 12:50:00,143.51,143.66,143.38,143.38,10692.0,129.3454,129.4806,129.2282,129.2282,10692.0
2022-02-22 12:55:00,143.38,143.45,143.28,143.28,17993.0,129.2282,129.2913,129.1381,129.1381,17993.0
2022-02-22 13:00:00,143.35,143.44,143.19,143.26,19905.0,129.2012,129.2823,129.057,129.1201,19905.0
2022-02-22 13:05:00,143.26,143.38,143.24,143.34,9208.0,129.1201,129.2282,129.102,129.1922,9208.0
2022-02-22 13:10:00,143.32,143.44,143.2,143.21,12599.0,129.1741,129.2823,129.066,129.075,12599.0
2022-02-22 13:15:00,143.21,143.23,142.88,142.98,30880.0,129.075,129.093,128.7776,128.8677,30880.0
2022-02-22 13:20:00,142.99,143.23,142.99,143.01,17204.0,128.8767,129.093,128.8767,128.8947,17204.0
2022-02-22 13:25:00,143.05,143.07,142.76,142.79,19126.0,128.9308,128.9488,128.6694,128.6965,19126.0
2022-02-22 13:30:00,142.71,142.74,142.56,142.71,10645.0,128.6244,128.6514,128.4892,128.6244,10645.0
2022-02-22 13:35:00,142.68,142.68,142.49,142.52,10826.0,128.5973,128.5973,128.4261,128.4531,10826.0
2022-02-22 13:40:00,142.54,142.71,142.45,142.53,23501.0,128.4711,128.6244,128.39,128.4621,23501.0
2022-02-22 13:45:00,142.5,142.55,142.37,142.5,28631.0,128.4351,128.4801,128.3179,128.4351,28631.0
2022-02-22 13:50:00,142.5,142.61,142.41,142.43,10335.0,128.4351,128.5342,128.354,128.372,10335.0
2022-02-22 13:55:00,142.47,142.48,142.2,142.28,19775.0,128.408,128.4171,128.1647,128.2368,19775.0
2022-02-22 14:00:00,142.28,142.28,142.01,142.02,14259.0,128.2368,128.2368,127.9934,128.0025,14259.0
2022-02-22 14:05:00,142.03,142.05,141.71,141.84,12100.0,128.0115,128.0295,127.7231,127.8402,12100.0
2022-02-22 14:10:00,141.83,141.95,141.71,141.91,11758.0,127.8312,127.9394,127.7231,127.9033,11758.0
2022-02-22 14:15:00,141.89,142.02,141.86,141.92,6909.0,127.8853,128.0025,127.8582,127.9123,6909.0
2022-02-22 14:20:00,141.94,142.22,141.64,141.85,23066.0,127.9304,128.1827,127.66,127.8492,23066.0
2022-02-22 14:25:00,141.88,142.4,141.73,141.92,21430.0,127.8763,128.3449,127.7411,127.9123,21430.0
2022-02-22 14:30:00,141.87,142.2,141.76,142.07,23882.0,127.8673,128.1647,127.7681,128.0475,23882.0
2022-02-22 14:35:00,142.09,142.24,142.0,142.02,9008.0,128.0655,128.2007,127.9844,128.0025,9008.0
2022-02-22 14:40:00,142.02,142.25,141.84,141.95,13464.0,128.0025,128.2098,127.8402,127.9394,13464.0
2022-02-22 14:45:00,141.88,142.47,141.71,142.47,18822.0,127.8763,128.408,127.7231,128.408,18822.0
2022-02-22 14:50:00,142.45,142.71,142.39,142.66,10531.0,128.39,128.6244,128.3359,128.5793,10531.0
2022-02-22 14:55:00,142.68,142.83,142.51,142.55,16477.0,128.5973,128.7325,128.4441,128.4801,16477.0
2022-02-22 15:00:00,142.56,143.0,142.54,143.0,12815.0,128.4892,128.8857,128.4711,128.8857,12815.0
2022-02-22 15:05:00,143.0,143.07,142.71,142.71,14812.0,128.8857,128.9488,128.6244,128.6244,14812.0
2022-02-22 15:10:00,142.75,143.07,142.75,142.84,16383.0,128.6604,128.9488,128.6604,128.7415,16383.0
2022-02-22 15:15:00,142.87,143.15,142.71,142.78,19913.0,128.7686,129.0209,128.6244,128.6874,19913.0
2022-02-22 15:20:00,142.77,142.84,142.5,142.61,16277.0,128.6784,128.7415,128.4351,128.5342,16277.0
2022-02-22 15:25:00,142.53,142.86,142.51,142.77,11635.0,128.4621,128.7595,128.4441,128.6784,11635.0
2022-02-22 15:30:00,142.69,142.69,142.41,142.63,18791.0,128.6063,128.6063,128.354,128.5522,18791.0
2022-02-22 15:35:00,142.6,142.75,142.41,142.74,16142.0,128.5252,128.6604,128.354,128.6514,16142.0
2022-02-22 15:40:00,142.79,142.79,142.27,142.29,21766.0,128.6965,128.6965,128.2278,128.2458,21766.0
2022-02-22 15:45:00,142.26,142.37,142.15,142.2,35951.0,128.2188,128.3179,128.1196,128.1647,35951.0
2022-02-22 15:50:00,142.19,142.19,141.68,141.94,47725.0,128.1557,128.1557,127.696,127.9304,47725.0
2022-02-22 15:55:00,141.97,142.41,141.96,142.33,193772.0,127.9574,128.354,127.9484,128.2819,193772.0
2022-02-23 09:30:00,143.18,144.15,143.18,143.49,75094.0,129.048,129.9222,129.048,129.3274,75094.0
2022-02-23 09:35:00,143.41,143.76,143.06,143.76,13762.0,129.2553,129.5707,128.9398,129.5707,13762.0
2022-02-23 09:40:00,143.89,143.89,143.35,143.47,14639.0,129.6879,129.6879,129.2012,129.3093,14639.0
2022-02-23 09:45:00,143.52,143.92,143.24,143.3,14824.0,129.3544,129.7149,129.102,129.1561,14824.0
2022-02-23 09:50:00,143.01,143.33,142.89,143.27,12769.0,128.8947,129.1832,128.7866,129.1291,12769.0
2022-02-23 09:55:00,143.31,143.56,143.11,143.13,10181.0,129.1651,129.3905,128.9849,129.0029,10181.0
2022-02-23 10:00:00,143.16,143.16,142.75,142.77,47272.0,129.0299,129.0299,128.6604,128.6784,47272.0
2022-02-23 10:05:00,142.75,143.28,142.71,143.05,17413.0,128.6604,129.1381,128.6244,128.9308,17413.0
2022-02-23 10:10:00,143.04,143.29,142.93,143.23,16991.0,128.9218,129.1471,128.8226,129.093,16991.0
2022-02-23 10:15:00,143.23,143.33,143.11,143.19,15631.0,129.093,129.1832,128.9849,129.057,15631.0
2022-02-23 10:20:00,143.18,143.45,143.08,143.13,17633.0,129.048,129.2913,128.9578,129.0029,17633.0
2022-02-23 10:25:00,143.17,143.19,142.83,142.91,32096.0,129.0389,129.057,128.7325,128.8046,32096.0
2022-02-23 10:30:00,142.92,143.16,142.84,143.0,21476.0,128.8136,129.0299,128.7415,128.8857,21476.0
2022-02-23 10:35:00,143.01,143.31,143.01,143.09,14717.0,128.8947,129.1651,128.8947,128.9668,14717.0
2022-02-23 10:40:00,143.11,143.34,142.97,143.09,10783.0,128.9849,129.1922,128.8587,128.9668,10783.0
2022-02-23 10:45:00,143.08,143.24,142.96,142.96,5667.0,128.9578,129.102,128.8497,128.8497,5667.0
2022-02-23 10:50:00,143.0,143.21,142.95,143.21,7935.0,128.8857,129.075,128.8407,129.075,7935.0
2022-02-23 10:55:00,143.2,143.23,142.79,142.87,9748.0,129.066,129.093,128.6965,128.7686,9748.0
2022-02-23 11:00:00,142.86,142.86,142.47,142.56,11567.0,128.7595,128.7595,128.408,128.4892,11567.0
2022-02-23 11:05:00,142.59,142.68,142.51,142.68,5791.0,128.5162,128.5973,128.4441,128.5973,5791.0
2022-02-23 11:10:00,142.67,142.68,142.49,142.59,4750.0,128.5883,128.5973,128.4261,128.5162,4750.0
2022-02-23 11:15:00,142.55,142.71,142.47,142.55,4891.0,128.4801,128.6244,128.408,128.4801,4891.0
2022-02-23 11:20:00,142.62,142.64,142.44,142.51,3806.0,128.5432,128.5613,128.381,128.4441,3806.0
2022-02-23 11:25:00,142.49,142.6,142.43,142.49,17708.0,128.4261,128.5252,128.372,128.4261,17708.0
2022-02-23 11:30:00,142.52,142.9,142.46,142.73,11390.0,128.4531,128.7956,128.399,128.6424,11390.0
2022-02-23 11:35:00,142.67,142.91,142.66,142.82,10055.0,128.5883,128.8046,128.5793,128.7235,10055.0
2022-02-23 11:40:00,142.83,142.84,142.71,142.75,10804.0,128.7325,128.7415,128.6244,128.6604,10804.0
2022-02-23 11:45:00,142.75,142.88,142.7,142.85,9375.0,128.6604,128.7776,128.6153,128.7505,9375.0
2022-02-23 11:50:00,142.86,142.95,142.76,142.91,20025.0,128.7595,128.8407,128.6694,128.8046,20025.0
2022-02-23 11:55:00,142.9,143.09,142.85,143.09,8691.0,128.7956,128.9668,128.7505,128.9668,8691.0
2022-02-23 12:00:00,143.14,143.14,142.88,142.93,10482.0,129.0119,129.0119,128.7776,128.8226,10482.0
2022-02-23 12:05:00,142.89,142.93,142.77,142.88,9092.0,128.7866,128.8226,128.6784,128.7776,9092.0
2022-02-23 12:10:00,142.88,142.95,142.8,142.83,7576.0,128.7776,128.8407,128.7055,128.7325,7576.0
2022-02-23 12:15:00,142.81,143.14,142.79,143.14,7546.0,128.7145,129.0119,128.6965,129.0119,7546.0
2022-02-23 12:20:00,143.12,143.36,143.09,143.36,11992.0,128.9939,129.2102,128.9668,129.2102,11992.0
2022-02-23 12:25:00,143.39,143.43,143.19,143.35,10042.0,129.2372,129.2733,129.057,129.2012,10042.0
2022-02-23 12:30:00,143.36,143.44,143.19,143.2,13028.0,129.2102,129.2823,129.057,129.066,13028.0
2022-02-23 12:35:00,143.17,143.17,142.87,142.9,6453.0,129.0389,129.0389,128.7686,128.7956,6453.0
2022-02-23 12:40:00,142.92,142.99,142.81,142.98,7450.0,128.8136,128.8767,128.7145,128.8677,7450.0
2022-02-23 12:45:00,142.95,143.03,142.75,142.75,9616.0,128.8407,128.9128,128.6604,128.6604,9616.0
2022-02-23 12:50:00,142.81,142.81,142.48,142.51,7110.0,128.7145,128.7145,128.4171,128.4441,7110.0
2022-02-23 12:55:00,142.49,142.53,142.39,142.49,6662.0,128.4261,128.4621,128.3359,128.4261,6662.0
2022-02-23 13:00:00,142.49,142.49,142.22,142.23,16323.0,128.4261,128.4261,128.1827,128.1917,16323.0
2022-02-23 13:05:00,142.26,142.37,142.21,142.32,7612.0,128.2188,128.3179,128.1737,128.2728,7612.0
2022-02-23 13:10:00,142.31,142.38,142.09,142.17,18326.0,128.2638,128.3269,128.0655,128.1377,18326.0
2022-02-23 13:15:00,142.15,142.57,142.11,142.56,11703.0,128.1196,128.4982,128.0836,128.4892,11703.0
2022-02-23 13:20:00,142.52,142.52,142.24,142.34,9180.0,128.4531,128.4531,128.2007,128.2909,9180.0
2022-02-23 13:25:00,142.38,142.49,142.23,142.23,11903.0,128.3269,128.4261,128.1917,128.1917,11903.0
2022-02-23 13:30:00,142.25,142.3,142.07,142.17,10299.0,128.2098,128.2548,128.0475,128.1377,10299.0
2022-02-23 13:35:00,142.17,142.4,142.15,142.32,12646.0,128.1377,128.3449,128.1196,128.2728,12646.0
2022-02-23 13:40:00,142.24,142.45,142.16,142.41,7822.0,128.2007,128.39,128.1286,128.354,7822.0
2022-02-23 13:45:00,142.43,142.63,142.37,142.53,6213.0,128.372,128.5522,128.3179,128.4621,6213.0
2022-02-23 13:50:00,142.5,142.51,142.2,142.25,10908.0,128.4351,128.4441,128.1647,128.2098,10908.0
2022-02-23 13:55:00,142.24,142.34,142.15,142.22,7874.0,128.2007,128.2909,128.1196,128.1827,7874.0
2022-02-23 14:00:00,142.2,142.41,142.0,142.08,12947.0,128.1647,128.354,127.9844,128.0565,12947.0
2022-02-23 14:05:00,142.08,142.24,141.91,142.01,13707.0,128.0565,128.2007,127.9033,127.9934,13707.0
2022-02-23 14:10:00,142.03,142.13,141.76,141.92,12021.0,128.0115,128.1016,127.7681,127.9123,12021.0
2022-02-23 14:15:00,141.85,142.01,141.6,141.88,16450.0,127.8492,127.9934,127.6239,127.8763,16450.0
2022-02-23 14:20:00,141.86,141.95,141.45,141.45,14155.0,127.8582,127.9394,127.4887,127.4887,14155.0
2022-02-23 14:25:00,141.48,141.55,141.36,141.44,8664.0,127.5158,127.5788,127.4076,127.4797,8664.0
2022-02-23 14:30:00,141.5,141.52,141.32,141.41,9404.0,127.5338,127.5518,127.3715,127.4527,9404.0
2022-02-23 14:35:00,141.38,141.57,141.38,141.53,7150.0,127.4256,127.5969,127.4256,127.5608,7150.0
2022-02-23 14:40:00,141.5,141.52,141.25,141.34,15614.0,127.5338,127.5518,127.3085,127.3896,15614.0
2022-02-23 14:45:00,141.38,141.64,141.35,141.5,8731.0,127.4256,127.66,127.3986,127.5338,8731.0
2022-02-23 14:50:00,141.47,141.59,141.36,141.36,23007.0,127.5067,127.6149,127.4076,127.4076,23007.0
2022-02-23 14:55:00,141.37,141.65,141.32,141.48,12519.0,127.4166,127.669,127.3715,127.5158,12519.0
2022-02-23 15:00:00,141.48,141.49,141.15,141.21,12073.0,127.5158,127.5248,127.2183,127.2724,12073.0
2022-02-23 15:05:00,141.26,141.37,141.17,141.18,8549.0,127.3175,127.4166,127.2364,127.2454,8549.0
2022-02-23 15:10:00,141.22,141.27,141.05,141.17,8094.0,127.2814,127.3265,127.1282,127.2364,8094.0
2022-02-23 15:15:00,141.17,141.45,141.12,141.14,15622.0,127.2364,127.4887,127.1913,127.2093,15622.0
2022-02-23 15:20:00,141.19,141.44,141.19,141.33,17902.0,127.2544,127.4797,127.2544,127.3806,17902.0
2022-02-23 15:25:00,141.36,141.67,141.28,141.6,19830.0,127.4076,127.687,127.3355,127.6239,19830.0
2022-02-23 15:30:00,141.55,141.65,141.29,141.38,12934.0,127.5788,127.669,127.3445,127.4256,12934.0
2022-02-23 15:35:00,141.4,141.42,141.02,141.02,18473.0,127.4437,127.4617,127.1012,127.1012,18473.0
2022-02-23 15:40:00,141.04,141.2,140.96,141.07,25590.0,127.1192,127.2634,127.0471,127.1462,25590.0
2022-02-23 15:45:00,141.02,141.09,140.78,140.83,42406.0,127.1012,127.1642,126.8848,126.9299,42406.0
2022-02-23 15:50:00,140.75,141.2,140.58,140.9,57710.0,126.8578,127.2634,126.7046,126.993,57710.0
2022-02-23 15:55:00,140.9,140.99,140.67,140.73,143320.0,126.993,127.0741,126.7857,126.8398,143320.0
2022-02-24 09:30:00,138.47,139.07,137.89,138.82,95771.0,124.8028,125.3436,124.2801,125.1183,95771.0
2022-02-24 09:35:00,139.01,140.01,138.6,140.0,25261.0,125.2895,126.1908,124.92,126.1818,25261.0
2022-02-24 09:40:00,139.75,140.14,139.69,139.79,22281.0,125.9565,126.308,125.9024,125.9926,22281.0
2022-02-24 09:45:00,139.9,140.45,139.34,140.29,28797.0,126.0917,126.5874,125.587,126.4432,28797.0
2022-02-24 09:50:00,140.31,140.31,139.67,139.82,25551.0,126.4612,126.4612,125.8844,126.0196,25551.0
2022-02-24 09:55:00,139.82,140.17,139.6,140.11,16482.0,126.0196,126.3351,125.8213,126.281,16482.0
2022-02-24 10:00:00,140.1,140.17,138.63,138.72,32479.0,126.272,126.3351,124.9471,125.0282,32479.0
2022-02-24 10:05:00,138.69,138.81,138.38,138.57,27864.0,125.0011,125.1093,124.7217,124.893,27864.0
2022-02-24 10:10:00,138.57,139.11,138.19,139.02,31140.0,124.893,125.3797,124.5505,125.2986,31140.0
2022-02-24 10:15:00,139.01,139.15,138.63,139.02,61354.0,125.2895,125.4157,124.9471,125.2986,61354.0
2022-02-24 10:20:00,139.08,139.46,138.77,139.0,27566.0,125.3526,125.6951,125.0732,125.2805,27566.0
2022-02-24 10:25:00,138.98,139.08,138.78,138.99,38327.0,125.2625,125.3526,125.0822,125.2715,38327.0
2022-02-24 10:30:00,138.94,139.35,138.85,139.26,32692.0,125.2265,125.596,125.1453,125.5149,32692.0
2022-02-24 10:35:00,139.11,139.16,138.35,138.47,37255.0,125.3797,125.4247,124.6947,124.8028,37255.0
2022-02-24 10:40:00,138.5,139.47,138.24,139.25,24205.0,124.8299,125.7041,124.5955,125.5059,24205.0
2022-02-24 10:45:00,139.23,139.59,139.12,139.53,20946.0,125.4878,125.8123,125.3887,125.7582,20946.0
2022-02-24 10:50:00,139.5,139.68,139.1,139.6,18192.0,125.7312,125.8934,125.3707,125.8213,18192.0
2022-02-24 10:55:00,139.64,139.81,139.36,139.45,11629.0,125.8574,126.0106,125.605,125.6861,11629.0
2022-02-24 11:00:00,139.25,139.66,139.24,139.43,11876.0,125.5059,125.8754,125.4968,125.6681,11876.0
2022-02-24 11:05:00,139.48,140.36,139.4,140.17,23501.0,125.7132,126.5063,125.6411,126.3351,23501.0
2022-02-24 11:10:00,140.23,140.25,139.63,139.74,12471.0,126.3891,126.4072,125.8484,125.9475,12471.0
2022-02-24 11:15:00,139.74,140.07,139.71,139.97,10738.0,125.9475,126.2449,125.9205,126.1548,10738.0
2022-02-24 11:20:00,139.96,140.04,139.0,139.14,19596.0,126.1458,126.2179,125.2805,125.4067,19596.0
2022-02-24 11:25:00,139.29,139.67,139.19,139.64,9165.0,125.5419,125.8844,125.4518,125.8574,9165.0
2022-02-24 11:30:00,139.57,139.78,139.49,139.73,9430.0,125.7943,125.9835,125.7222,125.9385,9430.0
2022-02-24 11:35:00,139.75,139.75,139.33,139.67,6585.0,125.9565,125.9565,125.578,125.8844,6585.0
2022-02-24 11:40:00,139.67,139.7,139.3,139.63,12325.0,125.8844,125.9114,125.5509,125.8484,12325.0
2022-02-24 11:45:00,139.71,140.08,139.44,140.08,14307.0,125.9205,126.2539,125.6771,126.2539,14307.0
2022-02-24 11:50:00,140.01,140.4,139.99,140.39,15238.0,126.1908,126.5424,126.1728,126.5333,15238.0
2022-02-24 11:55:00,140.28,140.92,140.21,140.61,34565.0,126.4342,127.011,126.3711,126.7316,34565.0
2022-02-24 12:00:00,140.71,140.77,140.51,140.55,7463.0,126.8218,126.8758,126.6415,126.6775,7463.0
2022-02-24 12:05:00,140.49,140.57,140.11,140.11,8304.0,126.6235,126.6956,126.281,126.281,8304.0
2022-02-24 12:10:00,140.13,140.2,139.57,139.65,6331.0,126.299,126.3621,125.7943,125.8664,6331.0
2022-02-24 12:15:00,139.66,139.94,139.48,139.8,12315.0,125.8754,126.1278,125.7132,126.0016,12315.0
2022-02-24 12:20:00,139.87,139.87,139.44,139.46,16490.0,126.0647,126.0647,125.6771,125.6951,16490.0
2022-02-24 12:25:00,139.54,139.84,139.48,139.77,9899.0,125.7672,126.0376,125.7132,125.9745,9899.0
2022-02-24 12:30:00,139.8,139.92,139.41,139.46,11137.0,126.0016,126.1097,125.6501,125.6951,11137.0
2022-02-24 12:35:00,139.49,140.14,139.48,140.12,10571.0,125.7222,126.308,125.7132,126.29,10571.0
2022-02-24 12:40:00,140.13,140.37,140.12,140.25,5937.0,126.299,126.5153,126.29,126.4072,5937.0
2022-02-24 12:45:00,140.26,140.26,140.02,140.13,4654.0,126.4162,126.4162,126.1999,126.299,4654.0
2022-02-24 12:50:00,140.11,140.29,139.99,140.11,6121.0,126.281,126.4432,126.1728,126.281,6121.0
2022-02-24 12:55:00,140.09,140.43,139.96,140.04,11568.0,126.2629,126.5694,126.1458,126.2179,11568.0
2022-02-24 13:00:00,140.11,140.32,140.01,140.2,11379.0,126.281,126.4702,126.1908,126.3621,11379.0
2022-02-24 13:05:00,140.22,140.68,140.19,140.67,9127.0,126.3801,126.7947,126.3531,126.7857,9127.0
2022-02-24 13:10:00,140.63,140.91,140.39,140.69,12163.0,126.7497,127.002,126.5333,126.8037,12163.0
2022-02-24 13:15:00,140.78,140.83,140.63,140.68,12895.0,126.8848,126.9299,126.7497,126.7947,12895.0
2022-02-24 13:20:00,140.66,140.73,140.51,140.7,22499.0,126.7767,126.8398,126.6415,126.8127,22499.0
2022-02-24 13:25:00,140.77,140.95,140.69,140.79,20485.0,126.8758,127.0381,126.8037,126.8939,20485.0
2022-02-24 13:30:00,140.85,141.17,140.76,141.03,14826.0,126.9479,127.2364,126.8668,127.1102,14826.0
2022-02-24 13:35:00,141.03,141.45,140.99,141.39,16558.0,127.1102,127.4887,127.0741,127.4346,16558.0
2022-02-24 13:40:00,141.44,141.6,141.31,141.32,28006.0,127.4797,127.6239,127.3625,127.3715,28006.0
2022-02-24 13:45:00,141.25,142.07,141.09,142.04,29228.0,127.3085,128.0475,127.1642,128.0205,29228.0
2022-02-24 13:50:00,142.01,142.18,141.65,141.74,18454.0,127.9934,128.1467,127.669,127.7501,18454.0
2022-02-24 13:55:00,141.73,141.95,141.55,141.79,37821.0,127.7411,127.9394,127.5788,127.7952,37821.0
2022-02-24 14:00:00,141.78,142.17,141.53,142.16,40493.0,127.7861,128.1377,127.5608,128.1286,40493.0
2022-02-24 14:05:00,142.09,142.37,141.58,141.64,32288.0,128.0655,128.3179,127.6059,127.66,32288.0
2022-02-24 14:10:00,141.64,142.26,141.59,142.15,16760.0,127.66,128.2188,127.6149,128.1196,16760.0
2022-02-24 14:15:00,142.25,142.41,141.93,142.4,9638.0,128.2098,128.354,127.9213,128.3449,9638.0
2022-02-24 14:20:00,142.43,142.49,142.3,142.46,14974.0,128.372,128.4261,128.2548,128.399,14974.0
2022-02-24 14:25:00,142.47,142.52,142.17,142.46,13114.0,128.408,128.4531,128.1377,128.399,13114.0
2022-02-24 14:30:00,142.47,142.99,142.4,142.85,17056.0,128.408,128.8767,128.3449,128.7505,17056.0
2022-02-24 14:35:00,142.9,143.06,142.79,142.87,13794.0,128.7956,128.9398,128.6965,128.7686,13794.0
2022-02-24 14:40:00,142.88,142.93,142.55,142.72,16148.0,128.7776,128.8226,128.4801,128.6334,16148.0
2022-02-24 14:45:00,142.72,142.76,142.45,142.67,9134.0,128.6334,128.6694,128.39,128.5883,9134.0
2022-02-24 14:50:00,142.59,142.75,142.41,142.65,13905.0,128.5162,128.6604,128.354,128.5703,13905.0
2022-02-24 14:55:00,142.62,142.67,142.42,142.6,10283.0,128.5432,128.5883,128.363,128.5252,10283.0
2022-02-24 15:00:00,142.66,143.0,142.56,143.0,10797.0,128.5793,128.8857,128.4892,128.8857,10797.0
2022-02-24 15:05:00,142.97,143.04,142.61,142.68,23090.0,128.8587,128.9218,128.5342,128.5973,23090.0
2022-02-24 15:10:00,142.68,143.03,142.68,142.8,15043.0,128.5973,128.9128,128.5973,128.7055,15043.0
2022-02-24 15:15:00,142.81,142.81,142.41,142.51,16258.0,128.7145,128.7145,128.354,128.4441,16258.0
2022-02-24 15:20:00,142.5,142.57,142.32,142.36,15517.0,128.4351,128.4982,128.2728,128.3089,15517.0
2022-02-24 15:25:00,142.35,142.44,142.03,142.03,13714.0,128.2999,128.381,128.0115,128.0115,13714.0
2022-02-24 15:30:00,142.04,142.9,142.02,142.9,20706.0,128.0205,128.7956,128.0025,128.7956,20706.0
2022-02-24 15:35:00,142.95,143.29,142.9,143.22,19426.0,128.8407,129.1471,128.7956,129.084,19426.0
2022-02-24 15:40:00,143.23,143.36,142.99,143.04,25717.0,129.093,129.2102,128.8767,128.9218,25717.0
2022-02-24 15:45:00,143.0,143.3,142.86,142.97,35171.0,128.8857,129.1561,128.7595,128.8587,35171.0
2022-02-24 15:50:00,143.03,143.68,143.0,143.66,76286.0,128.9128,129.4986,128.8857,129.4806,76286.0
2022-02-24 15:55:00,143.64,143.67,143.11,143.31,246760.0,129.4626,129.4896,128.9849,129.1651,246760.0
2022-02-25 09:30:00,143.85,144.78,143.66,144.62,42265.0,129.6518,130.49,129.4806,130.3458,42265.0
2022-02-25 09:35:00,144.66,145.16,144.36,145.16,16193.0,130.3819,130.8325,130.1115,130.8325,16193.0
2022-02-25 09:40:00,145.06,145.47,144.98,145.4,47099.0,130.7424,131.1119,130.6703,131.0488,47099.0
2022-02-25 09:45:00,145.38,145.84,144.94,145.1,42260.0,131.0308,131.4454,130.6342,130.7785,42260.0
2022-02-25 09:50:00,145.09,145.21,144.67,144.83,39394.0,130.7694,130.8776,130.3909,130.5351,39394.0
2022-02-25 09:55:00,144.94,144.94,144.5,144.53,69092.0,130.6342,130.6342,130.2377,130.2647,69092.0
2022-02-25 10:00:00,144.5,145.41,144.5,145.21,11954.0,130.2377,131.0579,130.2377,130.8776,11954.0
2022-02-25 10:05:00,145.2,145.61,145.18,145.31,17132.0,130.8686,131.2381,130.8506,130.9677,17132.0
2022-02-25 10:10:00,145.28,145.28,144.77,144.89,30541.0,130.9407,130.9407,130.481,130.5892,30541.0
2022-02-25 10:15:00,144.92,145.14,144.43,145.13,16296.0,130.6162,130.8145,130.1746,130.8055,16296.0
2022-02-25 10:20:00,145.12,145.35,144.96,145.12,14400.0,130.7965,131.0038,130.6523,130.7965,14400.0
2022-02-25 10:25:00,145.06,145.64,145.03,145.44,14517.0,130.7424,131.2652,130.7154,131.0849,14517.0
2022-02-25 10:30:00,145.53,145.54,145.17,145.26,6158.0,131.166,131.175,130.8415,130.9227,6158.0
2022-02-25 10:35:00,145.29,145.36,144.94,145.36,15417.0,130.9497,131.0128,130.6342,131.0128,15417.0
2022-02-25 10:40:00,145.44,145.84,145.44,145.75,12014.0,131.0849,131.4454,131.0849,131.3643,12014.0
2022-02-25 10:45:00,145.75,145.8,145.6,145.73,7058.0,131.3643,131.4094,131.2291,131.3463,7058.0
2022-02-25 10:50:00,145.67,145.97,145.62,145.87,11073.0,131.2922,131.5626,131.2471,131.4725,11073.0
2022-02-25 10:55:00,145.81,145.93,145.42,145.58,10071.0,131.4184,131.5265,131.0669,131.2111,10071.0
2022-02-25 11:00:00,145.68,146.06,145.43,146.0,12455.0,131.3012,131.6437,131.0759,131.5896,12455.0
2022-02-25 11:05:00,145.98,146.17,145.91,146.17,7430.0,131.5716,131.7428,131.5085,131.7428,7430.0
2022-02-25 11:10:00,146.17,146.55,146.07,146.45,10455.0,131.7428,132.0853,131.6527,131.9952,10455.0
2022-02-25 11:15:00,146.4,146.71,146.32,146.71,10361.0,131.9501,132.2295,131.878,132.2295,10361.0
2022-02-25 11:20:00,146.66,147.14,146.59,147.0,11761.0,132.1845,132.6171,132.1214,132.4909,11761.0
2022-02-25 11:25:00,147.05,147.16,146.9,146.95,39285.0,132.536,132.6351,132.4008,132.4459,39285.0
2022-02-25 11:30:00,146.88,146.97,146.75,146.91,24853.0,132.3828,132.4639,132.2656,132.4098,24853.0
2022-02-25 11:35:00,146.93,146.93,146.57,146.69,11342.0,132.4278,132.4278,132.1034,132.2115,11342.0
2022-02-25 11:40:00,146.67,146.75,146.52,146.6,7470.0,132.1935,132.2656,132.0583,132.1304,7470.0
2022-02-25 11:45:00,146.62,146.8,146.51,146.7,12634.0,132.1484,132.3107,132.0493,132.2205,12634.0
2022-02-25 11:50:00,146.74,146.95,146.7,146.95,8278.0,132.2566,132.4459,132.2205,132.4459,8278.0
2022-02-25 11:55:00,146.97,147.19,146.9,147.19,16798.0,132.4639,132.6622,132.4008,132.6622,16798.0
2022-02-25 12:00:00,147.11,147.2,147.06,147.12,10427.0,132.5901,132.6712,132.545,132.5991,10427.0
2022-02-25 12:05:00,147.05,147.11,146.97,147.06,12592.0,132.536,132.5901,132.4639,132.545,12592.0
2022-02-25 12:10:00,147.06,147.21,147.03,147.09,10132.0,132.545,132.6802,132.518,132.572,10132.0
2022-02-25 12:15:00,147.06,147.29,147.02,147.17,10637.0,132.545,132.7523,132.509,132.6441,10637.0
2022-02-25 12:20:00,147.19,147.19,147.09,147.18,10923.0,132.6622,132.6622,132.572,132.6532,10923.0
2022-02-25 12:25:00,147.17,147.38,147.12,147.38,15357.0,132.6441,132.8334,132.5991,132.8334,15357.0
2022-02-25 12:30:00,147.35,147.52,147.23,147.51,11184.0,132.8064,132.9596,132.6982,132.9506,11184.0
2022-02-25 12:35:00,147.48,147.48,147.27,147.33,7916.0,132.9235,132.9235,132.7343,132.7884,7916.0
2022-02-25 12:40:00,147.46,147.46,147.34,147.43,5425.0,132.9055,132.9055,132.7974,132.8785,5425.0
2022-02-25 12:45:00,147.43,147.47,147.26,147.28,12797.0,132.8785,132.9145,132.7253,132.7433,12797.0
2022-02-25 12:50:00,147.31,147.38,147.25,147.34,15010.0,132.7703,132.8334,132.7162,132.7974,15010.0
2022-02-25 12:55:00,147.3,147.46,147.15,147.38,20604.0,132.7613,132.9055,132.6261,132.8334,20604.0
2022-02-25 13:00:00,147.41,147.51,147.17,147.42,17560.0,132.8605,132.9506,132.6441,132.8695,17560.0
2022-02-25 13:05:00,147.4,147.4,147.27,147.35,8271.0,132.8514,132.8514,132.7343,132.8064,8271.0
2022-02-25 13:10:00,147.38,147.64,147.24,147.64,14484.0,132.8334,133.0678,132.7072,133.0678,14484.0
2022-02-25 13:15:00,147.46,147.7,147.42,147.68,13619.0,132.9055,133.1218,132.8695,133.1038,13619.0
2022-02-25 13:20:00,147.69,147.69,147.41,147.56,11024.0,133.1128,133.1128,132.8605,132.9957,11024.0
2022-02-25 13:25:00,147.6,147.95,147.59,147.9,5878.0,133.0317,133.3472,133.0227,133.3021,5878.0
2022-02-25 13:30:00,147.91,147.96,147.83,147.92,11792.0,133.3111,133.3562,133.239,133.3201,11792.0
2022-02-25 13:35:00,147.9,147.99,147.6,147.81,8426.0,133.3021,133.3832,133.0317,133.221,8426.0
2022-02-25 13:40:00,147.88,148.12,147.78,148.07,18318.0,133.2841,133.5004,133.1939,133.4553,18318.0
2022-02-25 13:45:00,148.07,148.18,147.87,147.95,6935.0,133.4553,133.5545,133.2751,133.3472,6935.0
2022-02-25 13:50:00,148.04,148.17,148.03,148.05,14368.0,133.4283,133.5454,133.4193,133.4373,14368.0
2022-02-25 13:55:00,147.95,147.95,147.64,147.76,8082.0,133.3472,133.3472,133.0678,133.1759,8082.0
2022-02-25 14:00:00,147.75,148.04,147.55,147.94,13297.0,133.1669,133.4283,132.9866,133.3381,13297.0
2022-02-25 14:05:00,147.88,147.88,147.67,147.79,11830.0,133.2841,133.2841,133.0948,133.203,11830.0
2022-02-25 14:10:00,147.8,148.08,147.76,147.96,6566.0,133.212,133.4643,133.1759,133.3562,6566.0
2022-02-25 14:15:00,147.98,147.98,147.74,147.82,9133.0,133.3742,133.3742,133.1579,133.23,9133.0
2022-02-25 14:20:00,147.81,148.14,147.78,148.14,9223.0,133.221,133.5184,133.1939,133.5184,9223.0
2022-02-25 14:25:00,148.1,148.13,148.0,148.06,8060.0,133.4824,133.5094,133.3922,133.4463,8060.0
2022-02-25 14:30:00,148.13,148.27,147.78,147.83,10746.0,133.5094,133.6356,133.1939,133.239,10746.0
2022-02-25 14:35:00,147.84,148.1,147.81,147.86,12286.0,133.248,133.4824,133.221,133.266,12286.0
2022-02-25 14:40:00,147.81,147.93,147.62,147.8,10972.0,133.221,133.3291,133.0497,133.212,10972.0
2022-02-25 14:45:00,147.78,147.89,147.68,147.7,6497.0,133.1939,133.2931,133.1038,133.1218,6497.0
2022-02-25 14:50:00,147.68,147.75,147.42,147.66,38068.0,133.1038,133.1669,132.8695,133.0858,38068.0
2022-02-25 14:55:00,147.7,147.84,147.6,147.65,12809.0,133.1218,133.248,133.0317,133.0768,12809.0
2022-02-25 15:00:00,147.59,147.59,147.32,147.4,13602.0,133.0227,133.0227,132.7793,132.8514,13602.0
2022-02-25 15:05:00,147.46,147.61,147.41,147.57,10291.0,132.9055,133.0407,132.8605,133.0047,10291.0
2022-02-25 15:10:00,147.55,147.74,147.42,147.74,16350.0,132.9866,133.1579,132.8695,133.1579,16350.0
2022-02-25 15:15:00,147.72,147.91,147.7,147.89,9206.0,133.1399,133.3111,133.1218,133.2931,9206.0
2022-02-25 15:20:00,147.92,148.06,147.84,147.97,12870.0,133.3201,133.4463,133.248,133.3652,12870.0
2022-02-25 15:25:00,147.92,147.98,147.72,147.75,13542.0,133.3201,133.3742,133.1399,133.1669,13542.0
2022-02-25 15:30:00,147.78,147.89,147.62,147.62,15220.0,133.1939,133.2931,133.0497,133.0497,15220.0
2022-02-25 15:35:00,147.54,147.92,147.46,147.9,32090.0,132.9776,133.3201,132.9055,133.3021,32090.0
2022-02-25 15:40:00,147.86,148.07,147.75,147.93,40177.0,133.266,133.4553,133.1669,133.3291,40177.0
2022-02-25 15:45:00,147.92,148.16,147.74,147.9,48179.0,133.3201,133.5364,133.1579,133.3021,48179.0
2022-02-25 15:50:00,147.94,148.51,147.94,148.36,75198.0,133.3381,133.8519,133.3381,133.7167,75198.0
2022-02-25 15:55:00,148.32,148.5,148.18,148.44,222081.0,133.6806,133.8429,133.5545,133.7888,222081.0
2022-02-28 09:30:00,146.49,147.1,146.33,146.63,38495.0,132.0313,132.5811,131.8871,132.1574,38495.0
2022-02-28 09:35:00,146.54,147.4,146.54,147.27,17605.0,132.0763,132.8514,132.0763,132.7343,17605.0
2022-02-28 09:40:00,147.19,147.39,146.74,147.13,16317.0,132.6622,132.8424,132.2566,132.6081,16317.0
2022-02-28 09:45:00,147.11,147.19,146.52,146.83,10760.0,132.5901,132.6622,132.0583,132.3377,10760.0
2022-02-28 09:50:00,146.94,147.06,146.71,146.92,10439.0,132.4368,132.545,132.2295,132.4188,10439.0
2022-02-28 09:55:00,146.99,146.99,146.35,146.48,12297.0,132.4819,132.4819,131.9051,132.0222,12297.0
2022-02-28 10:00:00,146.49,146.54,146.24,146.33,7448.0,132.0313,132.0763,131.8059,131.8871,7448.0
2022-02-28 10:05:00,146.46,146.53,145.72,145.84,10699.0,132.0042,132.0673,131.3373,131.4454,10699.0
2022-02-28 10:10:00,145.83,145.92,145.53,145.69,7439.0,131.4364,131.5175,131.166,131.3102,7439.0
2022-02-28 10:15:00,145.69,145.69,145.0,145.03,6712.0,131.3102,131.3102,130.6883,130.7154,6712.0
2022-02-28 10:20:00,144.98,145.2,144.86,145.0,8352.0,130.6703,130.8686,130.5621,130.6883,8352.0
2022-02-28 10:25:00,144.91,145.04,144.71,144.91,17034.0,130.6072,130.7244,130.4269,130.6072,17034.0
2022-02-28 10:30:00,144.83,145.25,144.77,144.9,12484.0,130.5351,130.9137,130.481,130.5982,12484.0
2022-02-28 10:35:00,144.91,145.2,144.85,145.04,13943.0,130.6072,130.8686,130.5531,130.7244,13943.0
2022-02-28 10:40:00,145.06,145.17,144.91,145.05,10441.0,130.7424,130.8415,130.6072,130.7334,10441.0
2022-02-28 10:45:00,145.12,145.48,145.04,145.38,10986.0,130.7965,131.1209,130.7244,131.0308,10986.0
2022-02-28 10:50:00,145.3,145.56,145.16,145.46,10821.0,130.9587,131.1931,130.8325,131.1029,10821.0
2022-02-28 10:55:00,145.45,145.67,145.39,145.65,14143.0,131.0939,131.2922,131.0398,131.2742,14143.0
2022-02-28 11:00:00,145.65,145.79,145.54,145.61,7794.0,131.2742,131.4004,131.175,131.2381,7794.0
2022-02-28 11:05:00,145.61,145.8,145.51,145.75,9245.0,131.2381,131.4094,131.148,131.3643,9245.0
2022-02-28 11:10:00,145.77,145.82,145.6,145.76,6908.0,131.3823,131.4274,131.2291,131.3733,6908.0
2022-02-28 11:15:00,145.78,146.23,145.78,146.16,10606.0,131.3913,131.7969,131.3913,131.7338,10606.0
2022-02-28 11:20:00,146.05,146.36,146.05,146.32,7388.0,131.6347,131.9141,131.6347,131.878,7388.0
2022-02-28 11:25:00,146.32,146.47,146.22,146.47,11067.0,131.878,132.0132,131.7879,132.0132,11067.0
2022-02-28 11:30:00,146.51,146.86,146.48,146.66,25133.0,132.0493,132.3647,132.0222,132.1845,25133.0
2022-02-28 11:35:00,146.65,146.8,146.43,146.46,15378.0,132.1755,132.3107,131.9772,132.0042,15378.0
2022-02-28 11:40:00,146.44,146.46,146.12,146.31,10327.0,131.9862,132.0042,131.6978,131.869,10327.0
2022-02-28 11:45:00,146.27,146.31,146.0,146.11,12758.0,131.833,131.869,131.5896,131.6888,12758.0
2022-02-28 11:50:00,146.09,146.26,146.03,146.17,10754.0,131.6707,131.824,131.6167,131.7428,10754.0
2022-02-28 11:55:00,146.17,146.45,146.17,146.4,7277.0,131.7428,131.9952,131.7428,131.9501,7277.0
2022-02-28 12:00:00,146.43,146.44,146.23,146.26,22875.0,131.9772,131.9862,131.7969,131.824,22875.0
2022-02-28 12:05:00,146.26,146.29,145.69,145.69,6283.0,131.824,131.851,131.3102,131.3102,6283.0
2022-02-28 12:10:00,145.66,145.67,145.42,145.55,11596.0,131.2832,131.2922,131.0669,131.184,11596.0
2022-02-28 12:15:00,145.53,145.53,145.3,145.41,7337.0,131.166,131.166,130.9587,131.0579,7337.0
2022-02-28 12:20:00,145.36,145.42,145.07,145.09,13375.0,131.0128,131.0669,130.7514,130.7694,13375.0
2022-02-28 12:25:00,145.14,145.28,145.07,145.11,12737.0,130.8145,130.9407,130.7514,130.7875,12737.0
2022-02-28 12:30:00,145.04,145.04,144.74,144.86,8475.0,130.7244,130.7244,130.454,130.5621,8475.0
2022-02-28 12:35:00,144.86,144.92,144.59,144.59,4446.0,130.5621,130.6162,130.3188,130.3188,4446.0
2022-02-28 12:40:00,144.66,144.78,144.58,144.69,7107.0,130.3819,130.49,130.3098,130.4089,7107.0
2022-02-28 12:45:00,144.72,144.72,144.11,144.31,11265.0,130.436,130.436,129.8862,130.0664,11265.0
2022-02-28 12:50:00,144.38,144.53,144.24,144.44,11727.0,130.1295,130.2647,130.0033,130.1836,11727.0
2022-02-28 12:55:00,144.47,144.87,144.47,144.76,7888.0,130.2106,130.5712,130.2106,130.472,7888.0
2022-02-28 13:00:00,144.82,145.29,144.79,145.29,6879.0,130.5261,130.9497,130.4991,130.9497,6879.0
2022-02-28 13:05:00,145.33,145.5,145.27,145.49,4113.0,130.9858,131.139,130.9317,131.13,4113.0
2022-02-28 13:10:00,145.45,145.77,145.42,145.63,12076.0,131.0939,131.3823,131.0669,131.2561,12076.0
2022-02-28 13:15:00,145.66,145.68,145.22,145.36,24417.0,131.2832,131.3012,130.8866,131.0128,24417.0
2022-02-28 13:20:00,145.33,145.42,145.15,145.25,6470.0,130.9858,131.0669,130.8235,130.9137,6470.0
2022-02-28 13:25:00,145.2,145.4,145.13,145.23,8073.0,130.8686,131.0488,130.8055,130.8956,8073.0
2022-02-28 13:30:00,145.25,145.26,144.97,144.97,8793.0,130.9137,130.9227,130.6613,130.6613,8793.0
2022-02-28 13:35:00,145.01,145.33,145.0,145.33,5575.0,130.6973,130.9858,130.6883,130.9858,5575.0
2022-02-28 13:40:00,145.33,145.49,145.27,145.27,4628.0,130.9858,131.13,130.9317,130.9317,4628.0
2022-02-28 13:45:00,145.28,145.36,145.19,145.34,8372.0,130.9407,131.0128,130.8596,130.9948,8372.0
2022-02-28 13:50:00,145.43,145.71,145.32,145.61,5841.0,131.0759,131.3282,130.9767,131.2381,5841.0
2022-02-28 13:55:00,145.54,145.62,145.33,145.33,7963.0,131.175,131.2471,130.9858,130.9858,7963.0
2022-02-28 14:00:00,145.27,145.27,144.77,144.8,8613.0,130.9317,130.9317,130.481,130.5081,8613.0
2022-02-28 14:05:00,144.79,144.82,144.25,144.25,11611.0,130.4991,130.5261,130.0124,130.0124,11611.0
2022-02-28 14:10:00,144.28,144.29,144.08,144.29,5723.0,130.0394,130.0484,129.8591,130.0484,5723.0
2022-02-28 14:15:00,144.24,144.35,143.89,144.13,26588.0,130.0033,130.1025,129.6879,129.9042,26588.0
2022-02-28 14:20:00,144.14,144.36,144.01,144.01,8549.0,129.9132,130.1115,129.796,129.796,8549.0
2022-02-28 14:25:00,144.03,144.27,143.9,144.07,5560.0,129.8141,130.0304,129.6969,129.8501,5560.0
2022-02-28 14:30:00,144.06,144.18,143.89,144.18,8895.0,129.8411,129.9493,129.6879,129.9493,8895.0
2022-02-28 14:35:00,144.18,144.42,144.13,144.22,7992.0,129.9493,130.1656,129.9042,129.9853,7992.0
2022-02-28 14:40:00,144.25,144.79,144.2,144.62,10845.0,130.0124,130.4991,129.9673,130.3458,10845.0
2022-02-28 14:45:00,144.63,144.82,144.63,144.79,11169.0,130.3548,130.5261,130.3548,130.4991,11169.0
2022-02-28 14:50:00,144.88,144.97,144.73,144.84,12687.0,130.5802,130.6613,130.445,130.5441,12687.0
2022-02-28 14:55:00,144.82,145.14,144.78,145.03,9089.0,130.5261,130.8145,130.49,130.7154,9089.0
2022-02-28 15:00:00,144.98,145.07,144.85,144.86,9770.0,130.6703,130.7514,130.5531,130.5621,9770.0
2022-02-28 15:05:00,144.81,144.81,144.41,144.75,13901.0,130.5171,130.5171,130.1566,130.463,13901.0
2022-02-28 15:10:00,144.66,144.83,144.36,144.54,10652.0,130.3819,130.5351,130.1115,130.2737,10652.0
2022-02-28 15:15:00,144.51,144.86,144.51,144.74,11329.0,130.2467,130.5621,130.2467,130.454,11329.0
2022-02-28 15:20:00,144.79,145.04,144.79,144.96,16867.0,130.4991,130.7244,130.4991,130.6523,16867.0
2022-02-28 15:25:00,144.97,145.21,144.91,145.0,12547.0,130.6613,130.8776,130.6072,130.6883,12547.0
2022-02-28 15:30:00,144.97,144.97,144.63,144.78,25725.0,130.6613,130.6613,130.3548,130.49,25725.0
2022-02-28 15:35:00,144.78,144.78,144.35,144.46,22022.0,130.49,130.49,130.1025,130.2016,22022.0
2022-02-28 15:40:00,144.48,145.21,144.46,145.15,25576.0,130.2197,130.8776,130.2016,130.8235,25576.0
2022-02-28 15:45:00,145.14,145.67,145.13,145.54,29692.0,130.8145,131.2922,130.8055,131.175,29692.0
2022-02-28 15:50:00,145.72,145.93,145.26,145.52,57266.0,131.3373,131.5265,130.9227,131.157,57266.0
2022-02-28 15:55:00,145.54,146.21,145.54,145.74,181654.0,131.175,131.7789,131.175,131.3553,181654.0
2022-03-01 09:30:00,146.73,147.09,145.85,146.7,46399.0,132.2476,132.572,131.4544,132.2205,46399.0
2022-03-01 09:35:00,146.77,147.27,146.44,147.2,13586.0,132.2836,132.7343,131.9862,132.6712,13586.0
2022-03-01 09:40:00,147.17,147.21,146.44,146.53,14261.0,132.6441,132.6802,131.9862,132.0673,14261.0
2022-03-01 09:45:00,146.54,146.63,146.18,146.32,23506.0,132.0763,132.1574,131.7519,131.878,23506.0
2022-03-01 09:50:00,146.4,146.4,145.56,145.89,23935.0,131.9501,131.9501,131.1931,131.4905,23935.0
2022-03-01 09:55:00,145.82,145.85,145.29,145.29,9844.0,131.4274,131.4544,130.9497,130.9497,9844.0
2022-03-01 10:00:00,145.32,145.92,145.32,145.9,12703.0,130.9767,131.5175,130.9767,131.4995,12703.0
2022-03-01 10:05:00,145.83,146.72,145.82,146.6,36446.0,131.4364,132.2386,131.4274,132.1304,36446.0
2022-03-01 10:10:00,146.55,146.77,146.37,146.39,32063.0,132.0853,132.2836,131.9231,131.9411,32063.0
2022-03-01 10:15:00,146.43,146.74,146.31,146.69,14240.0,131.9772,132.2566,131.869,132.2115,14240.0
2022-03-01 10:20:00,146.74,146.98,146.5,146.52,8288.0,132.2566,132.4729,132.0403,132.0583,8288.0
2022-03-01 10:25:00,146.65,146.84,146.38,146.8,16344.0,132.1755,132.3467,131.9321,132.3107,16344.0
2022-03-01 10:30:00,146.79,146.9,146.35,146.4,18184.0,132.3017,132.4008,131.9051,131.9501,18184.0
2022-03-01 10:35:00,146.47,146.66,146.11,146.2,16019.0,132.0132,132.1845,131.6888,131.7699,16019.0
2022-03-01 10:40:00,146.16,146.2,145.88,146.03,44687.0,131.7338,131.7699,131.4815,131.6167,44687.0
2022-03-01 10:45:00,146.06,146.52,146.0,146.46,24111.0,131.6437,132.0583,131.5896,132.0042,24111.0
2022-03-01 10:50:00,146.53,146.8,146.34,146.66,16433.0,132.0673,132.3107,131.8961,132.1845,16433.0
2022-03-01 10:55:00,146.7,147.0,146.63,146.92,18645.0,132.2205,132.4909,132.1574,132.4188,18645.0
2022-03-01 11:00:00,146.9,147.44,146.86,147.37,9941.0,132.4008,132.8875,132.3647,132.8244,9941.0
2022-03-01 11:05:00,147.34,147.52,147.2,147.21,9566.0,132.7974,132.9596,132.6712,132.6802,9566.0
2022-03-01 11:10:00,147.28,147.56,147.01,147.54,28057.0,132.7433,132.9957,132.4999,132.9776,28057.0
2022-03-01 11:15:00,147.49,147.58,147.18,147.36,13095.0,132.9326,133.0137,132.6532,132.8154,13095.0
2022-03-01 11:20:00,147.37,147.69,147.36,147.63,11969.0,132.8244,133.1128,132.8154,133.0587,11969.0
2022-03-01 11:25:00,147.66,147.66,147.18,147.24,8334.0,133.0858,133.0858,132.6532,132.7072,8334.0
2022-03-01 11:30:00,147.3,147.32,146.66,146.69,25397.0,132.7613,132.7793,132.1845,132.2115,25397.0
2022-03-01 11:35:00,146.73,146.73,146.29,146.42,33246.0,132.2476,132.2476,131.851,131.9682,33246.0
2022-03-01 11:40:00,146.42,146.53,146.3,146.34,16210.0,131.9682,132.0673,131.86,131.8961,16210.0
2022-03-01 11:45:00,146.3,146.34,145.96,146.14,22914.0,131.86,131.8961,131.5536,131.7158,22914.0
2022-03-01 11:50:00,146.17,146.19,145.97,146.05,28945.0,131.7428,131.7609,131.5626,131.6347,28945.0
2022-03-01 11:55:00,146.08,146.17,145.93,145.98,35576.0,131.6617,131.7428,131.5265,131.5716,35576.0
2022-03-01 12:00:00,145.97,146.08,145.81,145.86,24745.0,131.5626,131.6617,131.4184,131.4634,24745.0
2022-03-01 12:05:00,145.83,145.85,145.51,145.55,18394.0,131.4364,131.4544,131.148,131.184,18394.0
2022-03-01 12:10:00,145.53,145.77,145.33,145.77,12060.0,131.166,131.3823,130.9858,131.3823,12060.0
2022-03-01 12:15:00,145.75,145.91,145.61,145.76,8291.0,131.3643,131.5085,131.2381,131.3733,8291.0
2022-03-01 12:20:00,145.8,145.8,145.46,145.63,6976.0,131.4094,131.4094,131.1029,131.2561,6976.0
2022-03-01 12:25:00,145.67,145.79,145.61,145.77,9216.0,131.2922,131.4004,131.2381,131.3823,9216.0
2022-03-01 12:30:00,145.74,145.94,145.62,145.79,14299.0,131.3553,131.5355,131.2471,131.4004,14299.0
2022-03-01 12:35:00,145.82,146.17,145.74,146.02,11070.0,131.4274,131.7428,131.3553,131.6077,11070.0
2022-03-01 12:40:00,146.07,146.16,145.84,145.91,47643.0,131.6527,131.7338,131.4454,131.5085,47643.0
2022-03-01 12:45:00,145.94,145.94,145.65,145.66,15478.0,131.5355,131.5355,131.2742,131.2832,15478.0
2022-03-01 12:50:00,145.69,145.69,145.36,145.59,23420.0,131.3102,131.3102,131.0128,131.2201,23420.0
2022-03-01 12:55:00,145.67,145.9,145.65,145.81,26555.0,131.2922,131.4995,131.2742,131.4184,26555.0
2022-03-01 13:00:00,145.78,146.21,145.73,146.07,10679.0,131.3913,131.7789,131.3463,131.6527,10679.0
2022-03-01 13:05:00,146.08,146.09,145.81,146.04,7028.0,131.6617,131.6707,131.4184,131.6257,7028.0
2022-03-01 13:10:00,146.0,146.0,145.66,145.74,16672.0,131.5896,131.5896,131.2832,131.3553,16672.0
2022-03-01 13:15:00,145.82,145.82,145.61,145.63,13491.0,131.4274,131.4274,131.2381,131.2561,13491.0
2022-03-01 13:20:00,145.63,145.73,145.53,145.61,20284.0,131.2561,131.3463,131.166,131.2381,20284.0
2022-03-01 13:25:00,145.61,145.73,145.49,145.53,17915.0,131.2381,131.3463,131.13,131.166,17915.0
2022-03-01 13:30:00,145.55,145.85,145.52,145.7,16857.0,131.184,131.4544,131.157,131.3192,16857.0
2022-03-01 13:35:00,145.66,145.93,145.52,145.92,7022.0,131.2832,131.5265,131.157,131.5175,7022.0
2022-03-01 13:40:00,145.83,145.91,145.71,145.91,7048.0,131.4364,131.5085,131.3282,131.5085,7048.0
2022-03-01 13:45:00,145.91,146.05,145.67,145.85,15015.0,131.5085,131.6347,131.2922,131.4544,15015.0
2022-03-01 13:50:00,145.84,145.86,145.54,145.63,6396.0,131.4454,131.4634,131.175,131.2561,6396.0
2022-03-01 13:55:00,145.58,145.64,145.39,145.43,6260.0,131.2111,131.2652,131.0398,131.0759,6260.0
2022-03-01 14:00:00,145.37,145.37,145.1,145.26,7052.0,131.0218,131.0218,130.7785,130.9227,7052.0
2022-03-01 14:05:00,145.3,145.48,145.29,145.3,9611.0,130.9587,131.1209,130.9497,130.9587,9611.0
2022-03-01 14:10:00,145.31,145.32,145.1,145.26,7434.0,130.9677,130.9767,130.7785,130.9227,7434.0
2022-03-01 14:15:00,145.25,145.46,145.1,145.45,10895.0,130.9137,131.1029,130.7785,131.0939,10895.0
2022-03-01 14:20:00,145.45,145.74,145.35,145.74,11299.0,131.0939,131.3553,131.0038,131.3553,11299.0
2022-03-01 14:25:00,145.8,145.96,145.74,145.84,7228.0,131.4094,131.5536,131.3553,131.4454,7228.0
2022-03-01 14:30:00,145.86,145.97,145.76,145.86,8340.0,131.4634,131.5626,131.3733,131.4634,8340.0
2022-03-01 14:35:00,145.91,146.19,145.88,146.17,9567.0,131.5085,131.7609,131.4815,131.7428,9567.0
2022-03-01 14:40:00,146.18,146.21,146.02,146.17,6989.0,131.7519,131.7789,131.6077,131.7428,6989.0
2022-03-01 14:45:00,146.19,146.28,145.95,146.25,11917.0,131.7609,131.842,131.5446,131.815,11917.0
2022-03-01 14:50:00,146.21,146.25,145.81,145.89,47005.0,131.7789,131.815,131.4184,131.4905,47005.0
2022-03-01 14:55:00,145.88,145.95,145.76,145.94,9143.0,131.4815,131.5446,131.3733,131.5355,9143.0
2022-03-01 15:00:00,145.97,146.46,145.88,146.41,31734.0,131.5626,132.0042,131.4815,131.9592,31734.0
2022-03-01 15:05:00,146.55,146.69,146.34,146.51,35620.0,132.0853,132.2115,131.8961,132.0493,35620.0
2022-03-01 15:10:00,146.53,146.53,146.34,146.35,15191.0,132.0673,132.0673,131.8961,131.9051,15191.0
2022-03-01 15:15:00,146.36,146.41,146.0,146.01,16005.0,131.9141,131.9592,131.5896,131.5986,16005.0
2022-03-01 15:20:00,146.04,146.07,145.83,146.06,21978.0,131.6257,131.6527,131.4364,131.6437,21978.0
2022-03-01 15:25:00,146.07,146.07,145.82,145.83,25400.0,131.6527,131.6527,131.4274,131.4364,25400.0
2022-03-01 15:30:00,145.82,145.89,145.55,145.72,15978.0,131.4274,131.4905,131.184,131.3373,15978.0
2022-03-01 15:35:00,145.72,146.03,145.67,145.91,31004.0,131.3373,131.6167,131.2922,131.5085,31004.0
2022-03-01 15:40:00,145.89,146.04,145.4,145.45,29743.0,131.4905,131.6257,131.0488,131.0939,29743.0
2022-03-01 15:45:00,145.43,145.58,145.16,145.23,56001.0,131.0759,131.2111,130.8325,130.8956,56001.0
2022-03-01 15:50:00,145.15,145.88,145.07,145.8,66713.0,130.8235,131.4815,130.7514,131.4094,66713.0
2022-03-01 15:55:00,145.79,145.97,145.46,145.76,185533.0,131.4004,131.5626,131.1029,131.3733,185533.0
2022-03-02 09:30:00,146.26,146.66,145.72,146.06,36180.0,131.824,132.1845,131.3373,131.6437,36180.0
2022-03-02 09:35:00,146.08,146.45,145.85,146.19,5937.0,131.6617,131.9952,131.4544,131.7609,5937.0
2022-03-02 09:40:00,146.3,147.21,146.16,147.03,8444.0,131.86,132.6802,131.7338,132.518,8444.0
2022-03-02 09:45:00,146.91,147.1,146.63,146.85,6125.0,132.4098,132.5811,132.1574,132.3557,6125.0
2022-03-02 09:50:00,146.9,146.96,146.6,146.6,6086.0,132.4008,132.4549,132.1304,132.1304,6086.0
2022-03-02 09:55:00,146.69,146.84,146.19,146.66,12678.0,132.2115,132.3467,131.7609,132.1845,12678.0
2022-03-02 10:00:00,146.74,147.01,146.65,146.9,10978.0,132.2566,132.4999,132.1755,132.4008,10978.0
2022-03-02 10:05:00,147.02,147.04,146.38,146.58,12015.0,132.509,132.527,131.9321,132.1124,12015.0
2022-03-02 10:10:00,146.6,147.17,146.6,147.13,9848.0,132.1304,132.6441,132.1304,132.6081,9848.0
2022-03-02 10:15:00,147.07,147.3,146.84,147.3,7820.0,132.554,132.7613,132.3467,132.7613,7820.0
2022-03-02 10:20:00,147.25,147.51,147.24,147.38,6101.0,132.7162,132.9506,132.7072,132.8334,6101.0
2022-03-02 10:25:00,147.3,148.01,147.19,148.01,6908.0,132.7613,133.4012,132.6622,133.4012,6908.0
2022-03-02 10:30:00,147.92,148.02,147.45,147.58,13040.0,133.3201,133.4102,132.8965,133.0137,13040.0
2022-03-02 10:35:00,147.48,147.91,147.42,147.69,7392.0,132.9235,133.3111,132.8695,133.1128,7392.0
2022-03-02 10:40:00,147.81,147.92,147.57,147.8,8111.0,133.221,133.3201,133.0047,133.212,8111.0
2022-03-02 10:45:00,147.83,148.19,147.75,148.19,4121.0,133.239,133.5635,133.1669,133.5635,4121.0
2022-03-02 10:50:00,148.17,148.25,147.78,147.79,5574.0,133.5454,133.6175,133.1939,133.203,5574.0
2022-03-02 10:55:00,147.8,148.17,147.8,148.14,6010.0,133.212,133.5454,133.212,133.5184,6010.0
2022-03-02 11:00:00,148.12,148.31,147.76,148.11,8645.0,133.5004,133.6716,133.1759,133.4914,8645.0
2022-03-02 11:05:00,148.12,148.32,147.82,147.96,8953.0,133.5004,133.6806,133.23,133.3562,8953.0
2022-03-02 11:10:00,148.02,148.28,147.86,148.12,9348.0,133.4102,133.6446,133.266,133.5004,9348.0
2022-03-02 11:15:00,148.18,148.37,148.12,148.19,21504.0,133.5545,133.7257,133.5004,133.5635,21504.0
2022-03-02 11:20:00,148.21,148.32,147.92,148.02,6641.0,133.5815,133.6806,133.3201,133.4102,6641.0
2022-03-02 11:25:00,148.09,148.35,148.01,148.14,5001.0,133.4733,133.7077,133.4012,133.5184,5001.0
2022-03-02 11:30:00,148.01,148.53,147.97,148.3,7412.0,133.4012,133.8699,133.3652,133.6626,7412.0
2022-03-02 11:35:00,148.32,148.32,147.87,148.05,4738.0,133.6806,133.6806,133.2751,133.4373,4738.0
2022-03-02 11:40:00,148.16,148.16,147.81,147.82,6746.0,133.5364,133.5364,133.221,133.23,6746.0
2022-03-02 11:45:00,147.85,147.92,147.67,147.67,3729.0,133.257,133.3201,133.0948,133.0948,3729.0
2022-03-02 11:50:00,147.6,147.73,147.57,147.6,6261.0,133.0317,133.1489,133.0047,133.0317,6261.0
2022-03-02 11:55:00,147.58,147.75,147.53,147.74,15422.0,133.0137,133.1669,132.9686,133.1579,15422.0
2022-03-02 12:00:00,147.74,147.82,147.65,147.73,8328.0,133.1579,133.23,133.0768,133.1489,8328.0
2022-03-02 12:05:00,147.72,147.72,147.49,147.61,6234.0,133.1399,133.1399,132.9326,133.0407,6234.0
2022-03-02 12:10:00,147.61,147.76,147.42,147.44,10915.0,133.0407,133.1759,132.8695,132.8875,10915.0
2022-03-02 12:15:00,147.45,147.57,147.31,147.53,5955.0,132.8965,133.0047,132.7703,132.9686,5955.0
2022-03-02 12:20:00,147.53,147.53,147.31,147.32,5476.0,132.9686,132.9686,132.7703,132.7793,5476.0
2022-03-02 12:25:00,147.32,147.43,147.07,147.35,4740.0,132.7793,132.8785,132.554,132.8064,4740.0
2022-03-02 12:30:00,147.36,147.59,147.36,147.49,8628.0,132.8154,133.0227,132.8154,132.9326,8628.0
2022-03-02 12:35:00,147.44,147.69,147.34,147.62,3202.0,132.8875,133.1128,132.7974,133.0497,3202.0
2022-03-02 12:40:00,147.64,147.68,147.57,147.68,3562.0,133.0678,133.1038,133.0047,133.1038,3562.0
2022-03-02 12:45:00,147.64,147.66,147.35,147.52,7693.0,133.0678,133.0858,132.8064,132.9596,7693.0
2022-03-02 12:50:00,147.52,147.61,147.31,147.49,3875.0,132.9596,133.0407,132.7703,132.9326,3875.0
2022-03-02 12:55:00,147.53,147.53,147.3,147.34,2556.0,132.9686,132.9686,132.7613,132.7974,2556.0
2022-03-02 13:00:00,147.48,147.6,147.43,147.59,4259.0,132.9235,133.0317,132.8785,133.0227,4259.0
2022-03-02 13:05:00,147.67,147.84,147.65,147.72,4994.0,133.0948,133.248,133.0768,133.1399,4994.0
2022-03-02 13:10:00,147.72,147.85,147.61,147.69,7520.0,133.1399,133.257,133.0407,133.1128,7520.0
2022-03-02 13:15:00,147.76,147.8,147.62,147.68,4354.0,133.1759,133.212,133.0497,133.1038,4354.0
2022-03-02 13:20:00,147.67,147.74,147.52,147.52,4387.0,133.0948,133.1579,132.9596,132.9596,4387.0
2022-03-02 13:25:00,147.52,147.55,147.47,147.49,5461.0,132.9596,132.9866,132.9145,132.9326,5461.0
2022-03-02 13:30:00,147.45,147.72,147.43,147.67,6611.0,132.8965,133.1399,132.8785,133.0948,6611.0
2022-03-02 13:35:00,147.59,147.71,147.59,147.71,3698.0,133.0227,133.1308,133.0227,133.1308,3698.0
2022-03-02 13:40:00,147.68,147.77,147.49,147.68,5715.0,133.1038,133.1849,132.9326,133.1038,5715.0
2022-03-02 13:45:00,147.68,147.7,147.56,147.62,4495.0,133.1038,133.1218,132.9957,133.0497,4495.0
2022-03-02 13:50:00,147.64,147.76,147.58,147.76,5868.0,133.0678,133.1759,133.0137,133.1759,5868.0
2022-03-02 13:55:00,147.74,147.85,147.56,147.61,5755.0,133.1579,133.257,132.9957,133.0407,5755.0
2022-03-02 14:00:00,147.66,147.93,147.56,147.93,11230.0,133.0858,133.3291,132.9957,133.3291,11230.0
2022-03-02 14:05:00,147.94,148.08,147.9,147.99,8449.0,133.3381,133.4643,133.3021,133.3832,8449.0
2022-03-02 14:10:00,147.97,148.07,147.85,147.85,4949.0,133.3652,133.4553,133.257,133.257,4949.0
2022-03-02 14:15:00,147.9,147.92,147.67,147.86,6392.0,133.3021,133.3201,133.0948,133.266,6392.0
2022-03-02 14:20:00,147.86,147.96,147.67,147.72,7586.0,133.266,133.3562,133.0948,133.1399,7586.0
2022-03-02 14:25:00,147.75,147.77,147.48,147.63,5096.0,133.1669,133.1849,132.9235,133.0587,5096.0
2022-03-02 14:30:00,147.55,147.74,147.55,147.71,5232.0,132.9866,133.1579,132.9866,133.1308,5232.0
2022-03-02 14:35:00,147.78,147.81,147.64,147.67,8199.0,133.1939,133.221,133.0678,133.0948,8199.0
2022-03-02 14:40:00,147.73,147.95,147.73,147.91,3840.0,133.1489,133.3472,133.1489,133.3111,3840.0
2022-03-02 14:45:00,147.99,147.99,147.76,147.88,4649.0,133.3832,133.3832,133.1759,133.2841,4649.0
2022-03-02 14:50:00,147.91,148.04,147.63,147.63,6104.0,133.3111,133.4283,133.0587,133.0587,6104.0
2022-03-02 14:55:00,147.65,147.73,147.48,147.61,5670.0,133.0768,133.1489,132.9235,133.0407,5670.0
2022-03-02 15:00:00,147.55,147.88,147.53,147.81,9717.0,132.9866,133.2841,132.9686,133.221,9717.0
2022-03-02 15:05:00,147.81,147.85,147.65,147.7,12282.0,133.221,133.257,133.0768,133.1218,12282.0
2022-03-02 15:10:00,147.72,147.83,147.6,147.63,8741.0,133.1399,133.239,133.0317,133.0587,8741.0
2022-03-02 15:15:00,147.65,147.68,147.37,147.54,12495.0,133.0768,133.1038,132.8244,132.9776,12495.0
2022-03-02 15:20:00,147.54,147.78,147.32,147.58,15556.0,132.9776,133.1939,132.7793,133.0137,15556.0
2022-03-02 15:25:00,147.61,147.88,147.58,147.82,9660.0,133.0407,133.2841,133.0137,133.23,9660.0
2022-03-02 15:30:00,147.83,148.04,147.75,147.93,9131.0,133.239,133.4283,133.1669,133.3291,9131.0
2022-03-02 15:35:00,147.95,148.01,147.76,147.76,15045.0,133.3472,133.4012,133.1759,133.1759,15045.0
2022-03-02 15:40:00,147.78,147.78,147.56,147.64,13521.0,133.1939,133.1939,132.9957,133.0678,13521.0
2022-03-02 15:45:00,147.67,148.02,147.63,147.96,20520.0,133.0948,133.4102,133.0587,133.3562,20520.0
2022-03-02 15:50:00,148.0,148.12,147.73,147.82,42714.0,133.3922,133.5004,133.1489,133.23,42714.0
2022-03-02 15:55:00,147.76,147.77,147.41,147.64,150037.0,133.1759,133.1849,132.8605,133.0678,150037.0
2022-03-03 09:30:00,148.86,149.49,148.44,148.99,36337.0,134.1673,134.7352,133.7888,134.2845,36337.0
2022-03-03 09:35:00,149.05,149.06,148.46,148.64,15598.0,134.3386,134.3476,133.8068,133.9691,15598.0
2022-03-03 09:40:00,148.72,148.82,148.02,148.02,8623.0,134.0412,134.1313,133.4102,133.4102,8623.0
2022-03-03 09:45:00,148.06,148.81,147.97,148.28,19648.0,133.4463,134.1223,133.3652,133.6446,19648.0
2022-03-03 09:50:00,148.29,148.46,148.22,148.25,7370.0,133.6536,133.8068,133.5905,133.6175,7370.0
2022-03-03 09:55:00,148.25,148.64,148.23,148.55,15271.0,133.6175,133.9691,133.5995,133.8879,15271.0
2022-03-03 10:00:00,148.54,148.87,148.48,148.82,7318.0,133.8789,134.1764,133.8248,134.1313,7318.0
2022-03-03 10:05:00,148.55,148.65,148.46,148.53,3889.0,133.8879,133.9781,133.8068,133.8699,3889.0
2022-03-03 10:10:00,148.45,148.93,148.44,148.72,6591.0,133.7978,134.2304,133.7888,134.0412,6591.0
2022-03-03 10:15:00,148.75,148.81,148.29,148.29,7530.0,134.0682,134.1223,133.6536,133.6536,7530.0
2022-03-03 10:20:00,148.25,148.27,147.97,148.02,20478.0,133.6175,133.6356,133.3652,133.4102,20478.0
2022-03-03 10:25:00,147.94,148.07,147.88,148.05,8516.0,133.3381,133.4553,133.2841,133.4373,8516.0
2022-03-03 10:30:00,148.03,148.15,147.96,148.1,6896.0,133.4193,133.5274,133.3562,133.4824,6896.0
2022-03-03 10:35:00,148.12,148.41,148.05,148.15,9181.0,133.5004,133.7618,133.4373,133.5274,9181.0
2022-03-03 10:40:00,148.14,148.21,147.74,147.77,31828.0,133.5184,133.5815,133.1579,133.1849,31828.0
2022-03-03 10:45:00,147.84,148.11,147.73,148.04,4220.0,133.248,133.4914,133.1489,133.4283,4220.0
2022-03-03 10:50:00,148.02,148.02,147.75,147.78,17083.0,133.4102,133.4102,133.1669,133.1939,17083.0
2022-03-03 10:55:00,147.9,147.94,147.66,147.75,11865.0,133.3021,133.3381,133.0858,133.1669,11865.0
2022-03-03 11:00:00,147.7,147.89,147.64,147.8,3052.0,133.1218,133.2931,133.0678,133.212,3052.0
2022-03-03 11:05:00,147.81,147.86,147.61,147.84,3917.0,133.221,133.266,133.0407,133.248,3917.0
2022-03-03 11:10:00,147.74,147.77,147.39,147.47,6254.0,133.1579,133.1849,132.8424,132.9145,6254.0
2022-03-03 11:15:00,147.35,147.66,147.3,147.62,13477.0,132.8064,133.0858,132.7613,133.0497,13477.0
2022-03-03 11:20:00,147.68,147.92,147.68,147.8,4266.0,133.1038,133.3201,133.1038,133.212,4266.0
2022-03-03 11:25:00,147.76,148.15,147.75,148.07,25217.0,133.1759,133.5274,133.1669,133.4553,25217.0
2022-03-03 11:30:00,148.04,148.3,148.01,148.3,4153.0,133.4283,133.6626,133.4012,133.6626,4153.0
2022-03-03 11:35:00,148.31,148.32,148.01,148.13,8993.0,133.6716,133.6806,133.4012,133.5094,8993.0
2022-03-03 11:40:00,148.15,148.22,148.05,148.22,10329.0,133.5274,133.5905,133.4373,133.5905,10329.0
2022-03-03 11:45:00,148.17,148.32,148.07,148.28,14048.0,133.5454,133.6806,133.4553,133.6446,14048.0
2022-03-03 11:50:00,148.25,148.38,148.23,148.37,1675.0,133.6175,133.7347,133.5995,133.7257,1675.0
2022-03-03 11:55:00,148.36,148.53,148.19,148.38,3415.0,133.7167,133.8699,133.5635,133.7347,3415.0
2022-03-03 12:00:00,148.36,148.43,148.26,148.34,4202.0,133.7167,133.7798,133.6266,133.6987,4202.0
2022-03-03 12:05:00,148.27,148.37,148.24,148.31,7199.0,133.6356,133.7257,133.6085,133.6716,7199.0
2022-03-03 12:10:00,148.3,148.56,148.22,148.46,5245.0,133.6626,133.897,133.5905,133.8068,5245.0
2022-03-03 12:15:00,148.52,148.65,148.52,148.59,2595.0,133.8609,133.9781,133.8609,133.924,2595.0
2022-03-03 12:20:00,148.53,148.68,148.52,148.57,2005.0,133.8699,134.0051,133.8609,133.906,2005.0
2022-03-03 12:25:00,148.65,148.66,148.36,148.46,3079.0,133.9781,133.9871,133.7167,133.8068,3079.0
2022-03-03 12:30:00,148.43,149.06,148.39,148.94,12175.0,133.7798,134.3476,133.7437,134.2394,12175.0
2022-03-03 12:35:00,148.89,149.0,148.79,148.87,2838.0,134.1944,134.2935,134.1042,134.1764,2838.0
2022-03-03 12:40:00,148.9,149.03,148.85,148.99,2607.0,134.2034,134.3206,134.1583,134.2845,2607.0
2022-03-03 12:45:00,149.07,149.24,148.96,149.19,5141.0,134.3566,134.5098,134.2575,134.4648,5141.0
2022-03-03 12:50:00,149.17,149.17,148.95,149.05,14864.0,134.4467,134.4467,134.2485,134.3386,14864.0
2022-03-03 12:55:00,149.03,149.17,149.02,149.14,1225.0,134.3206,134.4467,134.3115,134.4197,1225.0
2022-03-03 13:00:00,149.06,149.28,149.0,149.24,4514.0,134.3476,134.5459,134.2935,134.5098,4514.0
2022-03-03 13:05:00,149.22,149.31,149.19,149.23,1813.0,134.4918,134.5729,134.4648,134.5008,1813.0
2022-03-03 13:10:00,149.2,149.42,149.2,149.25,11437.0,134.4738,134.6721,134.4738,134.5188,11437.0
2022-03-03 13:15:00,149.23,149.6,149.23,149.57,8157.0,134.5008,134.8343,134.5008,134.8073,8157.0
2022-03-03 13:20:00,149.57,149.7,149.41,149.46,13969.0,134.8073,134.9244,134.6631,134.7081,13969.0
2022-03-03 13:25:00,149.46,149.75,149.44,149.75,6696.0,134.7081,134.9695,134.6901,134.9695,6696.0
2022-03-03 13:30:00,149.66,149.74,149.53,149.62,3849.0,134.8884,134.9605,134.7712,134.8523,3849.0
2022-03-03 13:35:00,149.65,149.92,149.65,149.84,11166.0,134.8794,135.1227,134.8794,135.0506,11166.0
2022-03-03 13:40:00,149.81,149.81,149.7,149.8,8230.0,135.0236,135.0236,134.9244,135.0146,8230.0
2022-03-03 13:45:00,149.78,149.94,149.7,149.87,8203.0,134.9965,135.1407,134.9244,135.0777,8203.0
2022-03-03 13:50:00,149.86,149.95,149.79,149.95,4412.0,135.0686,135.1498,135.0055,135.1498,4412.0
2022-03-03 13:55:00,149.98,150.07,149.94,149.97,7182.0,135.1768,135.2579,135.1407,135.1678,7182.0
2022-03-03 14:00:00,149.96,150.18,149.94,150.07,3900.0,135.1588,135.3571,135.1407,135.2579,3900.0
2022-03-03 14:05:00,150.04,150.05,149.87,149.97,12476.0,135.2309,135.2399,135.0777,135.1678,12476.0
2022-03-03 14:10:00,149.97,150.18,149.83,150.14,7861.0,135.1678,135.3571,135.0416,135.321,7861.0
2022-03-03 14:15:00,150.16,150.34,150.15,150.3,4807.0,135.339,135.5013,135.33,135.4652,4807.0
2022-03-03 14:20:00,150.3,150.45,150.25,150.3,3622.0,135.4652,135.6004,135.4201,135.4652,3622.0
2022-03-03 14:25:00,150.29,150.48,150.24,150.34,7890.0,135.4562,135.6274,135.4111,135.5013,7890.0
2022-03-03 14:30:00,150.37,150.43,150.35,150.38,5240.0,135.5283,135.5824,135.5103,135.5373,5240.0
2022-03-03 14:35:00,150.4,150.42,150.31,150.34,5958.0,135.5553,135.5734,135.4742,135.5013,5958.0
2022-03-03 14:40:00,150.37,150.38,150.05,150.12,5113.0,135.5283,135.5373,135.2399,135.303,5113.0
2022-03-03 14:45:00,150.17,150.17,149.74,149.74,7903.0,135.348,135.348,134.9605,134.9605,7903.0
2022-03-03 14:50:00,149.75,149.81,149.46,149.47,8334.0,134.9695,135.0236,134.7081,134.7171,8334.0
2022-03-03 14:55:00,149.56,149.63,149.45,149.56,12918.0,134.7982,134.8613,134.6991,134.7982,12918.0
2022-03-03 15:00:00,149.54,149.57,149.16,149.19,6743.0,134.7802,134.8073,134.4377,134.4648,6743.0
2022-03-03 15:05:00,149.28,149.41,149.22,149.41,16660.0,134.5459,134.6631,134.4918,134.6631,16660.0
2022-03-03 15:10:00,149.42,149.62,149.37,149.62,13347.0,134.6721,134.8523,134.627,134.8523,13347.0
2022-03-03 15:15:00,149.59,149.86,149.57,149.83,10444.0,134.8253,135.0686,134.8073,135.0416,10444.0
2022-03-03 15:20:00,149.8,149.86,149.62,149.69,9960.0,135.0146,135.0686,134.8523,134.9154,9960.0
2022-03-03 15:25:00,149.72,149.87,149.66,149.86,17751.0,134.9425,135.0777,134.8884,135.0686,17751.0
2022-03-03 15:30:00,149.91,149.91,149.5,149.51,14641.0,135.1137,135.1137,134.7442,134.7532,14641.0
2022-03-03 15:35:00,149.5,149.62,149.32,149.56,29139.0,134.7442,134.8523,134.5819,134.7982,29139.0
2022-03-03 15:40:00,149.51,149.52,149.21,149.24,20879.0,134.7532,134.7622,134.4828,134.5098,20879.0
2022-03-03 15:45:00,149.24,149.46,149.06,149.43,26130.0,134.5098,134.7081,134.3476,134.6811,26130.0
2022-03-03 15:50:00,149.42,149.74,149.16,149.57,30998.0,134.6721,134.9605,134.4377,134.8073,30998.0
2022-03-03 15:55:00,149.55,149.63,149.39,149.59,113687.0,134.7892,134.8613,134.645,134.8253,113687.0
2022-03-04 09:30:00,148.03,148.83,147.65,148.12,39990.0,133.4193,134.1403,133.0768,133.5004,39990.0
2022-03-04 09:35:00,148.35,148.65,148.27,148.27,8656.0,133.7077,133.9781,133.6356,133.6356,8656.0
2022-03-04 09:40:00,148.31,148.31,147.81,147.83,9736.0,133.6716,133.6716,133.221,133.239,9736.0
2022-03-04 09:45:00,147.95,147.96,147.24,147.45,14923.0,133.3472,133.3562,132.7072,132.8965,14923.0
2022-03-04 09:50:00,147.4,147.98,147.37,147.85,12513.0,132.8514,133.3742,132.8244,133.257,12513.0
2022-03-04 09:55:00,147.78,148.24,147.72,148.2,25176.0,133.1939,133.6085,133.1399,133.5725,25176.0
2022-03-04 10:00:00,148.2,148.52,148.19,148.2,19195.0,133.5725,133.8609,133.5635,133.5725,19195.0
2022-03-04 10:05:00,148.15,148.23,148.06,148.23,19778.0,133.5274,133.5995,133.4463,133.5995,19778.0
2022-03-04 10:10:00,148.31,148.54,148.05,148.44,24800.0,133.6716,133.8789,133.4373,133.7888,24800.0
2022-03-04 10:15:00,148.44,148.79,148.41,148.67,19080.0,133.7888,134.1042,133.7618,133.9961,19080.0
2022-03-04 10:20:00,148.77,148.94,148.69,148.88,15200.0,134.0862,134.2394,134.0141,134.1854,15200.0
2022-03-04 10:25:00,148.85,149.14,148.81,149.05,21548.0,134.1583,134.4197,134.1223,134.3386,21548.0
2022-03-04 10:30:00,149.07,149.07,148.87,149.02,6947.0,134.3566,134.3566,134.1764,134.3115,6947.0
2022-03-04 10:35:00,148.98,149.13,148.8,148.8,9090.0,134.2755,134.4107,134.1133,134.1133,9090.0
2022-03-04 10:40:00,148.77,148.77,148.18,148.33,11982.0,134.0862,134.0862,133.5545,133.6897,11982.0
2022-03-04 10:45:00,148.29,148.5,148.07,148.35,10192.0,133.6536,133.8429,133.4553,133.7077,10192.0
2022-03-04 10:50:00,148.3,148.71,148.3,148.63,22929.0,133.6626,134.0321,133.6626,133.96,22929.0
2022-03-04 10:55:00,148.64,148.69,148.46,148.49,3652.0,133.9691,134.0141,133.8068,133.8339,3652.0
2022-03-04 11:00:00,148.54,148.86,148.54,148.77,8101.0,133.8789,134.1673,133.8789,134.0862,8101.0
2022-03-04 11:05:00,148.73,148.79,148.66,148.68,7832.0,134.0502,134.1042,133.9871,134.0051,7832.0
2022-03-04 11:10:00,148.68,148.69,148.4,148.52,9974.0,134.0051,134.0141,133.7527,133.8609,9974.0
2022-03-04 11:15:00,148.48,148.64,148.25,148.64,17713.0,133.8248,133.9691,133.6175,133.9691,17713.0
2022-03-04 11:20:00,148.61,148.84,148.61,148.81,12110.0,133.942,134.1493,133.942,134.1223,12110.0
2022-03-04 11:25:00,148.82,149.17,148.75,149.14,14881.0,134.1313,134.4467,134.0682,134.4197,14881.0
2022-03-04 11:30:00,149.13,149.25,148.91,149.0,13675.0,134.4107,134.5188,134.2124,134.2935,13675.0
2022-03-04 11:35:00,149.03,149.19,148.81,149.19,6321.0,134.3206,134.4648,134.1223,134.4648,6321.0
2022-03-04 11:40:00,149.17,149.21,149.04,149.12,3786.0,134.4467,134.4828,134.3296,134.4017,3786.0
2022-03-04 11:45:00,149.11,149.22,149.08,149.08,5305.0,134.3927,134.4918,134.3656,134.3656,5305.0
2022-03-04 11:50:00,149.0,149.08,148.89,149.02,5220.0,134.2935,134.3656,134.1944,134.3115,5220.0
2022-03-04 11:55:00,149.06,149.2,149.06,149.1,3171.0,134.3476,134.4738,134.3476,134.3837,3171.0
2022-03-04 12:00:00,149.08,149.08,148.7,148.91,6614.0,134.3656,134.3656,134.0231,134.2124,6614.0
2022-03-04 12:05:00,148.87,148.99,148.76,148.91,8019.0,134.1764,134.2845,134.0772,134.2124,8019.0
2022-03-04 12:10:00,149.02,149.41,149.02,149.33,8648.0,134.3115,134.6631,134.3115,134.591,8648.0
2022-03-04 12:15:00,149.33,149.57,149.33,149.46,7244.0,134.591,134.8073,134.591,134.7081,7244.0
2022-03-04 12:20:00,149.41,149.49,149.26,149.4,6315.0,134.6631,134.7352,134.5279,134.654,6315.0
2022-03-04 12:25:00,149.31,149.62,149.28,149.53,3740.0,134.5729,134.8523,134.5459,134.7712,3740.0
2022-03-04 12:30:00,149.49,149.54,149.4,149.47,4588.0,134.7352,134.7802,134.654,134.7171,4588.0
2022-03-04 12:35:00,149.5,149.56,149.22,149.27,12583.0,134.7442,134.7982,134.4918,134.5369,12583.0
2022-03-04 12:40:00,149.32,149.32,149.16,149.17,3943.0,134.5819,134.5819,134.4377,134.4467,3943.0
2022-03-04 12:45:00,149.17,149.32,149.1,149.31,5324.0,134.4467,134.5819,134.3837,134.5729,5324.0
2022-03-04 12:50:00,149.35,149.53,149.21,149.46,7950.0,134.609,134.7712,134.4828,134.7081,7950.0
2022-03-04 12:55:00,149.43,149.66,149.4,149.59,12752.0,134.6811,134.8884,134.654,134.8253,12752.0
2022-03-04 13:00:00,149.56,149.74,149.55,149.72,6946.0,134.7982,134.9605,134.7892,134.9425,6946.0
2022-03-04 13:05:00,149.77,149.88,149.63,149.8,9944.0,134.9875,135.0867,134.8613,135.0146,9944.0
2022-03-04 13:10:00,149.76,149.76,149.56,149.56,6370.0,134.9785,134.9785,134.7982,134.7982,6370.0
2022-03-04 13:15:00,149.49,149.57,149.23,149.32,8113.0,134.7352,134.8073,134.5008,134.5819,8113.0
2022-03-04 13:20:00,149.35,149.49,149.28,149.3,10633.0,134.609,134.7352,134.5459,134.5639,10633.0
2022-03-04 13:25:00,149.28,149.4,149.23,149.36,4694.0,134.5459,134.654,134.5008,134.618,4694.0
2022-03-04 13:30:00,149.36,149.53,149.3,149.53,5540.0,134.618,134.7712,134.5639,134.7712,5540.0
2022-03-04 13:35:00,149.56,149.72,149.53,149.67,4300.0,134.7982,134.9425,134.7712,134.8974,4300.0
2022-03-04 13:40:00,149.68,149.68,149.32,149.33,8672.0,134.9064,134.9064,134.5819,134.591,8672.0
2022-03-04 13:45:00,149.27,149.43,149.24,149.43,7282.0,134.5369,134.6811,134.5098,134.6811,7282.0
2022-03-04 13:50:00,149.4,149.56,149.4,149.49,5263.0,134.654,134.7982,134.654,134.7352,5263.0
2022-03-04 13:55:00,149.54,149.56,149.23,149.23,8795.0,134.7802,134.7982,134.5008,134.5008,8795.0
2022-03-04 14:00:00,149.28,149.36,149.13,149.24,12152.0,134.5459,134.618,134.4107,134.5098,12152.0
2022-03-04 14:05:00,149.22,149.44,149.16,149.35,13693.0,134.4918,134.6901,134.4377,134.609,13693.0
2022-03-04 14:10:00,149.4,149.4,149.21,149.3,7108.0,134.654,134.654,134.4828,134.5639,7108.0
2022-03-04 14:15:00,149.32,149.44,149.25,149.44,5866.0,134.5819,134.6901,134.5188,134.6901,5866.0
2022-03-04 14:20:00,149.43,149.68,149.4,149.64,8881.0,134.6811,134.9064,134.654,134.8704,8881.0
2022-03-04 14:25:00,149.59,149.75,149.55,149.7,12862.0,134.8253,134.9695,134.7892,134.9244,12862.0
2022-03-04 14:30:00,149.64,149.93,149.63,149.8,13946.0,134.8704,135.1317,134.8613,135.0146,13946.0
2022-03-04 14:35:00,149.84,149.84,149.63,149.69,13902.0,135.0506,135.0506,134.8613,134.9154,13902.0
2022-03-04 14:40:00,149.64,149.64,149.39,149.39,8300.0,134.8704,134.8704,134.645,134.645,8300.0
2022-03-04 14:45:00,149.39,149.41,149.19,149.26,13372.0,134.645,134.6631,134.4648,134.5279,13372.0
2022-03-04 14:50:00,149.21,149.41,149.1,149.23,14609.0,134.4828,134.6631,134.3837,134.5008,14609.0
2022-03-04 14:55:00,149.25,149.26,148.86,148.93,10633.0,134.5188,134.5279,134.1673,134.2304,10633.0
2022-03-04 15:00:00,148.96,149.35,148.96,149.28,10288.0,134.2575,134.609,134.2575,134.5459,10288.0
2022-03-04 15:05:00,149.32,149.36,148.82,148.82,15770.0,134.5819,134.618,134.1313,134.1313,15770.0
2022-03-04 15:10:00,148.81,148.86,148.32,148.35,21837.0,134.1223,134.1673,133.6806,133.7077,21837.0
2022-03-04 15:15:00,148.36,148.5,148.1,148.18,20104.0,133.7167,133.8429,133.4824,133.5545,20104.0
2022-03-04 15:20:00,148.14,148.4,148.07,148.36,19062.0,133.5184,133.7527,133.4553,133.7167,19062.0
2022-03-04 15:25:00,148.33,149.19,148.3,149.19,31187.0,133.6897,134.4648,133.6626,134.4648,31187.0
2022-03-04 15:30:00,149.24,149.62,149.23,149.55,52112.0,134.5098,134.8523,134.5008,134.7892,52112.0
2022-03-04 15:35:00,149.57,149.68,149.28,149.46,38282.0,134.8073,134.9064,134.5459,134.7081,38282.0
2022-03-04 15:40:00,149.51,149.73,149.4,149.73,45379.0,134.7532,134.9515,134.654,134.9515,45379.0
2022-03-04 15:45:00,149.69,150.0,149.59,149.75,79903.0,134.9154,135.1948,134.8253,134.9695,79903.0
2022-03-04 15:50:00,149.84,150.66,149.84,150.66,117804.0,135.0506,135.7897,135.0506,135.7897,117804.0
2022-03-04 15:55:00,150.66,150.96,150.54,150.84,259048.0,135.7897,136.0601,135.6815,135.9519,259048.0
2022-03-07 09:30:00,150.59,150.59,149.75,150.0,45233.0,135.7266,135.7266,134.9695,135.1948,45233.0
2022-03-07 09:35:00,150.0,150.1,149.26,149.43,19598.0,135.1948,135.285,134.5279,134.6811,19598.0
2022-03-07 09:40:00,149.48,149.91,149.47,149.67,21040.0,134.7261,135.1137,134.7171,134.8974,21040.0
2022-03-07 09:45:00,149.51,149.8,149.46,149.53,19237.0,134.7532,135.0146,134.7081,134.7712,19237.0
2022-03-07 09:50:00,149.64,150.45,149.6,150.43,8910.0,134.8704,135.6004,134.8343,135.5824,8910.0
2022-03-07 09:55:00,150.56,151.24,150.53,150.82,23929.0,135.6995,136.3124,135.6725,135.9339,23929.0
2022-03-07 10:00:00,150.82,150.9,150.53,150.76,10269.0,135.9339,136.006,135.6725,135.8798,10269.0
2022-03-07 10:05:00,150.82,151.14,150.73,151.14,12366.0,135.9339,136.2223,135.8528,136.2223,12366.0
2022-03-07 10:10:00,151.02,151.08,150.23,150.23,12372.0,136.1141,136.1682,135.4021,135.4021,12372.0
2022-03-07 10:15:00,150.25,150.7,150.21,150.5,14628.0,135.4201,135.8257,135.3841,135.6455,14628.0
2022-03-07 10:20:00,150.44,150.53,150.15,150.16,11726.0,135.5914,135.6725,135.33,135.339,11726.0
2022-03-07 10:25:00,150.12,150.22,149.96,150.09,10983.0,135.303,135.3931,135.1588,135.2759,10983.0
2022-03-07 10:30:00,150.02,150.64,149.89,150.54,7727.0,135.2128,135.7717,135.0957,135.6815,7727.0
2022-03-07 10:35:00,150.58,150.92,150.47,150.82,14224.0,135.7176,136.024,135.6184,135.9339,14224.0
2022-03-07 10:40:00,150.86,151.06,150.71,151.02,11955.0,135.9699,136.1502,135.8347,136.1141,11955.0
2022-03-07 10:45:00,151.06,151.07,150.6,150.98,15122.0,136.1502,136.1592,135.7356,136.0781,15122.0
2022-03-07 10:50:00,150.9,150.95,150.54,150.62,10658.0,136.006,136.0511,135.6815,135.7536,10658.0
2022-03-07 10:55:00,150.63,150.64,150.26,150.27,8977.0,135.7626,135.7717,135.4292,135.4382,8977.0
2022-03-07 11:00:00,150.28,150.41,150.13,150.14,22180.0,135.4472,135.5644,135.312,135.321,22180.0
2022-03-07 11:05:00,150.17,150.5,150.08,150.45,8424.0,135.348,135.6455,135.2669,135.6004,8424.0
2022-03-07 11:10:00,150.51,150.61,150.36,150.58,10905.0,135.6545,135.7446,135.5193,135.7176,10905.0
2022-03-07 11:15:00,150.58,150.64,150.44,150.55,12250.0,135.7176,135.7717,135.5914,135.6905,12250.0
2022-03-07 11:20:00,150.56,150.58,150.43,150.46,10532.0,135.6995,135.7176,135.5824,135.6094,10532.0
2022-03-07 11:25:00,150.44,150.44,150.14,150.27,9189.0,135.5914,135.5914,135.321,135.4382,9189.0
2022-03-07 11:30:00,150.34,150.38,149.76,149.88,9607.0,135.5013,135.5373,134.9785,135.0867,9607.0
2022-03-07 11:35:00,149.93,149.97,149.71,149.8,12942.0,135.1317,135.1678,134.9334,135.0146,12942.0
2022-03-07 11:40:00,149.74,150.02,149.66,149.96,12639.0,134.9605,135.2128,134.8884,135.1588,12639.0
2022-03-07 11:45:00,149.97,150.41,149.96,150.16,19765.0,135.1678,135.5644,135.1588,135.339,19765.0
2022-03-07 11:50:00,150.16,150.45,150.12,150.44,10334.0,135.339,135.6004,135.303,135.5914,10334.0
2022-03-07 11:55:00,150.4,150.4,149.93,149.93,19839.0,135.5553,135.5553,135.1317,135.1317,19839.0
2022-03-07 12:00:00,149.9,150.01,149.69,149.75,9199.0,135.1047,135.2038,134.9154,134.9695,9199.0
2022-03-07 12:05:00,149.81,149.93,149.69,149.74,8253.0,135.0236,135.1317,134.9154,134.9605,8253.0
2022-03-07 12:10:00,149.75,150.09,149.72,150.07,16202.0,134.9695,135.2759,134.9425,135.2579,16202.0
2022-03-07 12:15:00,150.25,150.35,150.04,150.09,15250.0,135.4201,135.5103,135.2309,135.2759,15250.0
2022-03-07 12:20:00,150.06,150.12,149.78,149.82,7587.0,135.2489,135.303,134.9965,135.0326,7587.0
2022-03-07 12:25:00,149.77,149.86,149.57,149.82,17495.0,134.9875,135.0686,134.8073,135.0326,17495.0
2022-03-07 12:30:00,149.74,149.79,149.45,149.5,11471.0,134.9605,135.0055,134.6991,134.7442,11471.0
2022-03-07 12:35:00,149.53,149.55,149.36,149.43,8773.0,134.7712,134.7892,134.618,134.6811,8773.0
2022-03-07 12:40:00,149.45,149.56,149.33,149.33,5825.0,134.6991,134.7982,134.591,134.591,5825.0
2022-03-07 12:45:00,149.37,149.59,149.33,149.55,9667.0,134.627,134.8253,134.591,134.7892,9667.0
2022-03-07 12:50:00,149.53,149.61,149.0,149.09,12603.0,134.7712,134.8433,134.2935,134.3746,12603.0
2022-03-07 12:55:00,149.03,149.1,148.74,148.86,5773.0,134.3206,134.3837,134.0592,134.1673,5773.0
2022-03-07 13:00:00,148.92,149.15,148.89,149.04,9894.0,134.2214,134.4287,134.1944,134.3296,9894.0
2022-03-07 13:05:00,149.07,149.13,148.94,149.01,6795.0,134.3566,134.4107,134.2394,134.3025,6795.0
2022-03-07 13:10:00,148.95,149.0,148.78,148.9,5302.0,134.2485,134.2935,134.0952,134.2034,5302.0
2022-03-07 13:15:00,148.89,148.98,148.84,148.9,5348.0,134.1944,134.2755,134.1493,134.2034,5348.0
2022-03-07 13:20:00,148.93,149.18,148.87,149.08,10247.0,134.2304,134.4558,134.1764,134.3656,10247.0
2022-03-07 13:25:00,149.13,149.48,149.13,149.47,5390.0,134.4107,134.7261,134.4107,134.7171,5390.0
2022-03-07 13:30:00,149.41,149.6,149.34,149.46,6658.0,134.6631,134.8343,134.6,134.7081,6658.0
2022-03-07 13:35:00,149.5,149.97,149.5,149.85,9082.0,134.7442,135.1678,134.7442,135.0596,9082.0
2022-03-07 13:40:00,149.75,149.94,149.61,149.66,9601.0,134.9695,135.1407,134.8433,134.8884,9601.0
2022-03-07 13:45:00,149.66,149.66,149.43,149.48,6465.0,134.8884,134.8884,134.6811,134.7261,6465.0
2022-03-07 13:50:00,149.51,149.6,149.1,149.19,8161.0,134.7532,134.8343,134.3837,134.4648,8161.0
2022-03-07 13:55:00,149.15,149.15,148.96,149.0,5650.0,134.4287,134.4287,134.2575,134.2935,5650.0
2022-03-07 14:00:00,149.0,149.12,148.85,148.85,9533.0,134.2935,134.4017,134.1583,134.1583,9533.0
2022-03-07 14:05:00,148.81,149.08,148.7,148.97,10484.0,134.1223,134.3656,134.0231,134.2665,10484.0
2022-03-07 14:10:00,149.02,149.39,148.98,149.39,11612.0,134.3115,134.645,134.2755,134.645,11612.0
2022-03-07 14:15:00,149.42,149.54,149.28,149.52,10490.0,134.6721,134.7802,134.5459,134.7622,10490.0
2022-03-07 14:20:00,149.51,149.52,149.05,149.06,15551.0,134.7532,134.7622,134.3386,134.3476,15551.0
2022-03-07 14:25:00,149.06,149.32,149.04,149.2,10834.0,134.3476,134.5819,134.3296,134.4738,10834.0
2022-03-07 14:30:00,149.18,149.29,149.11,149.22,7304.0,134.4558,134.5549,134.3927,134.4918,7304.0
2022-03-07 14:35:00,149.25,149.47,149.24,149.47,14629.0,134.5188,134.7171,134.5098,134.7171,14629.0
2022-03-07 14:40:00,149.52,149.52,149.0,149.12,11236.0,134.7622,134.7622,134.2935,134.4017,11236.0
2022-03-07 14:45:00,149.12,149.26,149.02,149.17,11373.0,134.4017,134.5279,134.3115,134.4467,11373.0
2022-03-07 14:50:00,149.21,149.25,148.89,148.97,8652.0,134.4828,134.5188,134.1944,134.2665,8652.0
2022-03-07 14:55:00,148.96,149.11,148.87,148.88,10143.0,134.2575,134.3927,134.1764,134.1854,10143.0
2022-03-07 15:00:00,148.91,148.97,148.69,148.69,11447.0,134.2124,134.2665,134.0141,134.0141,11447.0
2022-03-07 15:05:00,148.71,148.93,148.54,148.93,42098.0,134.0321,134.2304,133.8789,134.2304,42098.0
2022-03-07 15:10:00,148.9,149.12,148.78,149.0,50051.0,134.2034,134.4017,134.0952,134.2935,50051.0
2022-03-07 15:15:00,148.98,149.28,148.94,149.26,33487.0,134.2755,134.5459,134.2394,134.5279,33487.0
2022-03-07 15:20:00,149.21,149.24,148.95,149.15,19842.0,134.4828,134.5098,134.2485,134.4287,19842.0
2022-03-07 15:25:00,149.19,149.51,149.19,149.35,23383.0,134.4648,134.7532,134.4648,134.609,23383.0
2022-03-07 15:30:00,149.38,149.38,149.09,149.26,30041.0,134.636,134.636,134.3746,134.5279,30041.0
2022-03-07 15:35:00,149.29,149.3,149.07,149.15,30457.0,134.5549,134.5639,134.3566,134.4287,30457.0
2022-03-07 15:40:00,149.15,149.77,149.06,149.72,47759.0,134.4287,134.9875,134.3476,134.9425,47759.0
2022-03-07 15:45:00,149.71,149.71,149.13,149.13,46449.0,134.9334,134.9334,134.4107,134.4107,46449.0
2022-03-07 15:50:00,149.21,149.38,149.03,149.05,63372.0,134.4828,134.636,134.3206,134.3386,63372.0
2022-03-07 15:55:00,149.06,149.37,148.84,148.9,176706.0,134.3476,134.627,134.1493,134.2034,176706.0
2022-03-08 09:30:00,148.31,149.2,148.25,148.87,36670.0,133.6716,134.4738,133.6175,134.1764,36670.0
2022-03-08 09:35:00,148.81,149.54,148.49,148.63,24943.0,134.1223,134.7802,133.8339,133.96,24943.0
2022-03-08 09:40:00,148.69,149.77,148.66,149.27,18324.0,134.0141,134.9875,133.9871,134.5369,18324.0
2022-03-08 09:45:00,149.31,149.44,149.0,149.22,9482.0,134.5729,134.6901,134.2935,134.4918,9482.0
2022-03-08 09:50:00,149.22,149.58,149.21,149.43,10869.0,134.4918,134.8163,134.4828,134.6811,10869.0
2022-03-08 09:55:00,149.41,149.58,149.1,149.13,9262.0,134.6631,134.8163,134.3837,134.4107,9262.0
2022-03-08 10:00:00,148.97,149.18,148.75,148.99,21585.0,134.2665,134.4558,134.0682,134.2845,21585.0
2022-03-08 10:05:00,149.08,149.17,148.75,148.78,31285.0,134.3656,134.4467,134.0682,134.0952,31285.0
2022-03-08 10:10:00,148.84,149.46,148.8,149.41,11996.0,134.1493,134.7081,134.1133,134.6631,11996.0
2022-03-08 10:15:00,149.34,149.69,149.3,149.61,13375.0,134.6,134.9154,134.5639,134.8433,13375.0
2022-03-08 10:20:00,149.61,149.74,149.08,149.08,7914.0,134.8433,134.9605,134.3656,134.3656,7914.0
2022-03-08 10:25:00,149.1,149.32,148.66,148.73,14193.0,134.3837,134.5819,133.9871,134.0502,14193.0
2022-03-08 10:30:00,148.72,148.83,148.65,148.78,12480.0,134.0412,134.1403,133.9781,134.0952,12480.0
2022-03-08 10:35:00,148.7,148.9,148.64,148.9,7713.0,134.0231,134.2034,133.9691,134.2034,7713.0
2022-03-08 10:40:00,148.84,149.02,148.77,148.88,7750.0,134.1493,134.3115,134.0862,134.1854,7750.0
2022-03-08 10:45:00,148.86,148.98,148.71,148.88,5160.0,134.1673,134.2755,134.0321,134.1854,5160.0
2022-03-08 10:50:00,148.88,148.94,148.55,148.9,6860.0,134.1854,134.2394,133.8879,134.2034,6860.0
2022-03-08 10:55:00,148.82,149.01,148.66,149.01,8891.0,134.1313,134.3025,133.9871,134.3025,8891.0
2022-03-08 11:00:00,148.92,149.31,148.6,149.25,13485.0,134.2214,134.5729,133.933,134.5188,13485.0
2022-03-08 11:05:00,149.24,149.27,148.64,148.97,24412.0,134.5098,134.5369,133.9691,134.2665,24412.0
2022-03-08 11:10:00,148.99,149.01,148.77,148.82,30981.0,134.2845,134.3025,134.0862,134.1313,30981.0
2022-03-08 11:15:00,148.86,148.99,148.37,148.45,31784.0,134.1673,134.2845,133.7257,133.7978,31784.0
2022-03-08 11:20:00,148.49,148.51,147.6,147.6,10095.0,133.8339,133.8519,133.0317,133.0317,10095.0
2022-03-08 11:25:00,147.66,147.67,147.24,147.48,10289.0,133.0858,133.0948,132.7072,132.9235,10289.0
2022-03-08 11:30:00,147.36,147.5,146.82,147.37,32115.0,132.8154,132.9416,132.3287,132.8244,32115.0
2022-03-08 11:35:00,147.4,147.73,147.3,147.59,18091.0,132.8514,133.1489,132.7613,133.0227,18091.0
2022-03-08 11:40:00,147.53,147.65,147.49,147.6,10032.0,132.9686,133.0768,132.9326,133.0317,10032.0
2022-03-08 11:45:00,147.59,147.91,147.5,147.78,5668.0,133.0227,133.3111,132.9416,133.1939,5668.0
2022-03-08 11:50:00,147.7,148.09,147.68,148.09,5718.0,133.1218,133.4733,133.1038,133.4733,5718.0
2022-03-08 11:55:00,148.04,148.17,147.83,148.02,10178.0,133.4283,133.5454,133.239,133.4102,10178.0
2022-03-08 12:00:00,148.09,148.26,147.96,148.09,14300.0,133.4733,133.6266,133.3562,133.4733,14300.0
2022-03-08 12:05:00,148.15,148.24,148.0,148.24,10636.0,133.5274,133.6085,133.3922,133.6085,10636.0
2022-03-08 12:10:00,148.24,148.74,148.24,148.74,12253.0,133.6085,134.0592,133.6085,134.0592,12253.0
2022-03-08 12:15:00,148.64,149.11,148.61,149.08,10720.0,133.9691,134.3927,133.942,134.3656,10720.0
2022-03-08 12:20:00,149.02,149.28,148.31,148.93,28975.0,134.3115,134.5459,133.6716,134.2304,28975.0
2022-03-08 12:25:00,148.88,149.68,148.8,149.68,14771.0,134.1854,134.9064,134.1133,134.9064,14771.0
2022-03-08 12:30:00,149.67,150.02,149.66,150.02,8999.0,134.8974,135.2128,134.8884,135.2128,8999.0
2022-03-08 12:35:00,149.95,150.17,149.92,150.1,10692.0,135.1498,135.348,135.1227,135.285,10692.0
2022-03-08 12:40:00,150.09,150.09,149.69,150.07,7687.0,135.2759,135.2759,134.9154,135.2579,7687.0
2022-03-08 12:45:00,149.95,149.98,149.75,149.92,4212.0,135.1498,135.1768,134.9695,135.1227,4212.0
2022-03-08 12:50:00,149.89,150.01,149.49,149.94,11113.0,135.0957,135.2038,134.7352,135.1407,11113.0
2022-03-08 12:55:00,149.93,149.94,149.53,149.57,3377.0,135.1317,135.1407,134.7712,134.8073,3377.0
2022-03-08 13:00:00,149.64,149.93,149.64,149.85,8783.0,134.8704,135.1317,134.8704,135.0596,8783.0
2022-03-08 13:05:00,149.93,150.13,149.83,150.11,13306.0,135.1317,135.312,135.0416,135.294,13306.0
2022-03-08 13:10:00,150.11,150.3,150.03,150.1,9808.0,135.294,135.4652,135.2219,135.285,9808.0
2022-03-08 13:15:00,150.1,150.18,149.97,149.97,4963.0,135.285,135.3571,135.1678,135.1678,4963.0
2022-03-08 13:20:00,149.95,150.06,149.85,149.93,5246.0,135.1498,135.2489,135.0596,135.1317,5246.0
2022-03-08 13:25:00,149.91,150.01,149.63,149.72,7686.0,135.1137,135.2038,134.8613,134.9425,7686.0
2022-03-08 13:30:00,149.72,149.72,149.1,149.1,5832.0,134.9425,134.9425,134.3837,134.3837,5832.0
2022-03-08 13:35:00,149.01,149.06,148.71,148.74,5568.0,134.3025,134.3476,134.0321,134.0592,5568.0
2022-03-08 13:40:00,148.81,148.81,148.51,148.56,6847.0,134.1223,134.1223,133.8519,133.897,6847.0
2022-03-08 13:45:00,148.6,148.78,148.38,148.42,13175.0,133.933,134.0952,133.7347,133.7708,13175.0
2022-03-08 13:50:00,148.42,148.51,148.22,148.27,7899.0,133.7708,133.8519,133.5905,133.6356,7899.0
2022-03-08 13:55:00,148.2,148.25,147.75,147.78,12214.0,133.5725,133.6175,133.1669,133.1939,12214.0
2022-03-08 14:00:00,147.75,147.87,147.13,147.31,14028.0,133.1669,133.2751,132.6081,132.7703,14028.0
2022-03-08 14:05:00,147.26,147.77,147.2,147.7,14548.0,132.7253,133.1849,132.6712,133.1218,14548.0
2022-03-08 14:10:00,147.67,147.88,147.4,147.86,7372.0,133.0948,133.2841,132.8514,133.266,7372.0
2022-03-08 14:15:00,147.78,147.92,147.56,147.92,7731.0,133.1939,133.3201,132.9957,133.3201,7731.0
2022-03-08 14:20:00,147.92,148.24,147.68,148.16,15824.0,133.3201,133.6085,133.1038,133.5364,15824.0
2022-03-08 14:25:00,148.13,148.56,148.06,148.52,9402.0,133.5094,133.897,133.4463,133.8609,9402.0
2022-03-08 14:30:00,148.52,148.71,148.25,148.25,4610.0,133.8609,134.0321,133.6175,133.6175,4610.0
2022-03-08 14:35:00,148.34,148.64,148.32,148.48,46089.0,133.6987,133.9691,133.6806,133.8248,46089.0
2022-03-08 14:40:00,148.54,148.59,148.43,148.58,6045.0,133.8789,133.924,133.7798,133.915,6045.0
2022-03-08 14:45:00,148.64,149.13,148.62,149.12,9033.0,133.9691,134.4107,133.951,134.4017,9033.0
2022-03-08 14:50:00,149.0,149.14,148.71,148.77,4947.0,134.2935,134.4197,134.0321,134.0862,4947.0
2022-03-08 14:55:00,148.81,148.9,148.5,148.6,10895.0,134.1223,134.2034,133.8429,133.933,10895.0
2022-03-08 15:00:00,148.67,148.78,148.44,148.78,8730.0,133.9961,134.0952,133.7888,134.0952,8730.0
2022-03-08 15:05:00,148.84,148.94,148.74,148.78,5971.0,134.1493,134.2394,134.0592,134.0952,5971.0
2022-03-08 15:10:00,148.87,148.89,148.28,148.59,10312.0,134.1764,134.1944,133.6446,133.924,10312.0
2022-03-08 15:15:00,148.62,148.66,148.34,148.34,5193.0,133.951,133.9871,133.6987,133.6987,5193.0
2022-03-08 15:20:00,148.4,148.4,148.14,148.31,9088.0,133.7527,133.7527,133.5184,133.6716,9088.0
2022-03-08 15:25:00,148.32,148.34,147.41,147.45,12476.0,133.6806,133.6987,132.8605,132.8965,12476.0
2022-03-08 15:30:00,147.45,147.49,146.94,147.03,28971.0,132.8965,132.9326,132.4368,132.518,28971.0
2022-03-08 15:35:00,146.95,147.11,146.76,147.1,16265.0,132.4459,132.5901,132.2746,132.5811,16265.0
2022-03-08 15:40:00,147.19,147.32,146.78,146.84,23214.0,132.6622,132.7793,132.2926,132.3467,23214.0
2022-03-08 15:45:00,146.85,147.11,146.74,146.9,28244.0,132.3557,132.5901,132.2566,132.4008,28244.0
2022-03-08 15:50:00,147.08,147.64,146.98,147.21,39304.0,132.563,133.0678,132.4729,132.6802,39304.0
2022-03-08 15:55:00,147.22,147.28,146.74,146.88,124561.0,132.6892,132.7433,132.2566,132.3828,124561.0
2022-03-09 09:30:00,149.18,149.64,148.69,148.85,34727.0,134.4558,134.8704,134.0141,134.1583,34727.0
2022-03-09 09:35:00,149.01,149.53,148.83,149.12,29331.0,134.3025,134.7712,134.1403,134.4017,29331.0
2022-03-09 09:40:00,149.24,149.4,148.61,148.66,20062.0,134.5098,134.654,133.942,133.9871,20062.0
2022-03-09 09:45:00,148.71,149.09,148.65,148.96,5093.0,134.0321,134.3746,133.9781,134.2575,5093.0
2022-03-09 09:50:00,148.98,149.12,148.32,148.54,5424.0,134.2755,134.4017,133.6806,133.8789,5424.0
2022-03-09 09:55:00,148.69,149.05,148.57,148.64,10955.0,134.0141,134.3386,133.906,133.9691,10955.0
2022-03-09 10:00:00,148.73,149.28,148.71,149.06,5743.0,134.0502,134.5459,134.0321,134.3476,5743.0
2022-03-09 10:05:00,149.06,149.45,149.04,149.37,4692.0,134.3476,134.6991,134.3296,134.627,4692.0
2022-03-09 10:10:00,149.4,149.73,149.39,149.63,6283.0,134.654,134.9515,134.645,134.8613,6283.0
2022-03-09 10:15:00,149.72,149.8,149.14,149.16,13546.0,134.9425,135.0146,134.4197,134.4377,13546.0
2022-03-09 10:20:00,149.23,149.35,149.2,149.34,4479.0,134.5008,134.609,134.4738,134.6,4479.0
2022-03-09 10:25:00,149.33,149.33,148.97,149.14,6150.0,134.591,134.591,134.2665,134.4197,6150.0
2022-03-09 10:30:00,149.16,149.25,148.93,149.08,7939.0,134.4377,134.5188,134.2304,134.3656,7939.0
2022-03-09 10:35:00,149.1,149.24,149.03,149.14,6359.0,134.3837,134.5098,134.3206,134.4197,6359.0
2022-03-09 10:40:00,149.09,149.19,148.9,148.9,5847.0,134.3746,134.4648,134.2034,134.2034,5847.0
2022-03-09 10:45:00,148.97,149.17,148.86,149.07,3305.0,134.2665,134.4467,134.1673,134.3566,3305.0
2022-03-09 10:50:00,149.03,149.07,148.59,148.74,5115.0,134.3206,134.3566,133.924,134.0592,5115.0
2022-03-09 10:55:00,148.76,149.01,148.72,148.98,6841.0,134.0772,134.3025,134.0412,134.2755,6841.0
2022-03-09 11:00:00,148.94,148.97,148.81,148.91,4196.0,134.2394,134.2665,134.1223,134.2124,4196.0
2022-03-09 11:05:00,148.83,149.28,148.8,148.99,6012.0,134.1403,134.5459,134.1133,134.2845,6012.0
2022-03-09 11:10:00,148.95,149.07,148.94,148.94,1759.0,134.2485,134.3566,134.2394,134.2394,1759.0
2022-03-09 11:15:00,148.96,149.44,148.95,149.33,3428.0,134.2575,134.6901,134.2485,134.591,3428.0
2022-03-09 11:20:00,149.4,149.52,149.27,149.3,4202.0,134.654,134.7622,134.5369,134.5639,4202.0
2022-03-09 11:25:00,149.21,149.49,149.21,149.41,4854.0,134.4828,134.7352,134.4828,134.6631,4854.0
2022-03-09 11:30:00,149.42,150.09,149.42,150.07,4688.0,134.6721,135.2759,134.6721,135.2579,4688.0
2022-03-09 11:35:00,150.07,150.08,149.73,149.94,3410.0,135.2579,135.2669,134.9515,135.1407,3410.0
2022-03-09 11:40:00,149.88,150.06,149.88,149.96,4903.0,135.0867,135.2489,135.0867,135.1588,4903.0
2022-03-09 11:45:00,149.94,149.97,149.85,149.97,2477.0,135.1407,135.1678,135.0596,135.1678,2477.0
2022-03-09 11:50:00,149.97,149.97,149.72,149.91,3762.0,135.1678,135.1678,134.9425,135.1137,3762.0
2022-03-09 11:55:00,149.93,150.04,149.89,150.03,2434.0,135.1317,135.2309,135.0957,135.2219,2434.0
2022-03-09 12:00:00,150.0,150.38,150.0,150.19,4336.0,135.1948,135.5373,135.1948,135.3661,4336.0
2022-03-09 12:05:00,150.23,150.28,150.16,150.27,7854.0,135.4021,135.4472,135.339,135.4382,7854.0
2022-03-09 12:10:00,150.26,150.29,150.11,150.23,6980.0,135.4292,135.4562,135.294,135.4021,6980.0
2022-03-09 12:15:00,150.21,150.53,150.21,150.48,7770.0,135.3841,135.6725,135.3841,135.6274,7770.0
2022-03-09 12:20:00,150.52,150.7,150.38,150.45,7586.0,135.6635,135.8257,135.5373,135.6004,7586.0
2022-03-09 12:25:00,150.46,150.68,150.42,150.63,5409.0,135.6094,135.8077,135.5734,135.7626,5409.0
2022-03-09 12:30:00,150.7,150.77,150.49,150.64,5403.0,135.8257,135.8888,135.6365,135.7717,5403.0
2022-03-09 12:35:00,150.64,150.83,150.59,150.74,7216.0,135.7717,135.9429,135.7266,135.8618,7216.0
2022-03-09 12:40:00,150.78,150.93,150.78,150.93,6869.0,135.8978,136.033,135.8978,136.033,6869.0
2022-03-09 12:45:00,150.93,151.03,150.8,151.03,6943.0,136.033,136.1232,135.9159,136.1232,6943.0
2022-03-09 12:50:00,151.01,151.11,150.84,150.85,28526.0,136.1051,136.1953,135.9519,135.9609,28526.0
2022-03-09 12:55:00,150.76,150.88,150.64,150.75,35887.0,135.8798,135.988,135.7717,135.8708,35887.0
2022-03-09 13:00:00,150.77,150.96,150.6,150.64,18081.0,135.8888,136.0601,135.7356,135.7717,18081.0
2022-03-09 13:05:00,150.61,150.76,150.5,150.76,6985.0,135.7446,135.8798,135.6455,135.8798,6985.0
2022-03-09 13:10:00,150.83,150.95,150.75,150.83,10649.0,135.9429,136.0511,135.8708,135.9429,10649.0
2022-03-09 13:15:00,150.93,151.1,150.92,151.09,4175.0,136.033,136.1862,136.024,136.1772,4175.0
2022-03-09 13:20:00,151.12,151.19,151.09,151.14,5025.0,136.2043,136.2674,136.1772,136.2223,5025.0
2022-03-09 13:25:00,151.16,151.16,150.93,150.97,4932.0,136.2403,136.2403,136.033,136.0691,4932.0
2022-03-09 13:30:00,150.96,151.02,150.8,150.93,4312.0,136.0601,136.1141,135.9159,136.033,4312.0
2022-03-09 13:35:00,150.92,151.07,150.78,150.89,12028.0,136.024,136.1592,135.8978,135.997,12028.0
2022-03-09 13:40:00,150.91,151.0,150.73,150.77,13434.0,136.015,136.0961,135.8528,135.8888,13434.0
2022-03-09 13:45:00,150.77,150.77,150.51,150.64,25799.0,135.8888,135.8888,135.6545,135.7717,25799.0
2022-03-09 13:50:00,150.64,150.84,150.53,150.74,11913.0,135.7717,135.9519,135.6725,135.8618,11913.0
2022-03-09 13:55:00,150.68,151.0,150.67,150.86,8065.0,135.8077,136.0961,135.7987,135.9699,8065.0
2022-03-09 14:00:00,150.9,151.13,150.87,151.13,4687.0,136.006,136.2133,135.979,136.2133,4687.0
2022-03-09 14:05:00,151.12,151.17,150.9,150.9,6126.0,136.2043,136.2493,136.006,136.006,6126.0
2022-03-09 14:10:00,150.97,151.02,150.78,150.85,12646.0,136.0691,136.1141,135.8978,135.9609,12646.0
2022-03-09 14:15:00,150.89,151.05,150.8,151.0,10879.0,135.997,136.1412,135.9159,136.0961,10879.0
2022-03-09 14:20:00,151.01,151.08,150.85,150.89,9923.0,136.1051,136.1682,135.9609,135.997,9923.0
2022-03-09 14:25:00,150.92,150.98,150.84,150.94,10004.0,136.024,136.0781,135.9519,136.042,10004.0
2022-03-09 14:30:00,150.99,151.34,150.99,151.28,5170.0,136.0871,136.4026,136.0871,136.3485,5170.0
2022-03-09 14:35:00,151.33,151.36,151.21,151.25,7734.0,136.3935,136.4206,136.2854,136.3214,7734.0
2022-03-09 14:40:00,151.23,151.26,151.0,151.18,8968.0,136.3034,136.3305,136.0961,136.2584,8968.0
2022-03-09 14:45:00,151.17,151.17,150.93,150.99,11904.0,136.2493,136.2493,136.033,136.0871,11904.0
2022-03-09 14:50:00,150.99,151.22,150.83,150.86,9039.0,136.0871,136.2944,135.9429,135.9699,9039.0
2022-03-09 14:55:00,150.84,151.09,150.84,150.99,8723.0,135.9519,136.1772,135.9519,136.0871,8723.0
2022-03-09 15:00:00,151.0,151.26,150.99,151.26,6459.0,136.0961,136.3305,136.0871,136.3305,6459.0
2022-03-09 15:05:00,151.28,151.52,151.26,151.5,15999.0,136.3485,136.5648,136.3305,136.5468,15999.0
2022-03-09 15:10:00,151.54,151.73,151.54,151.63,9956.0,136.5828,136.7541,136.5828,136.6639,9956.0
2022-03-09 15:15:00,151.75,151.76,151.55,151.62,16561.0,136.7721,136.7811,136.5918,136.6549,16561.0
2022-03-09 15:20:00,151.6,151.93,151.6,151.87,9785.0,136.6369,136.9343,136.6369,136.8802,9785.0
2022-03-09 15:25:00,151.89,151.89,151.61,151.77,13423.0,136.8983,136.8983,136.6459,136.7901,13423.0
2022-03-09 15:30:00,151.81,152.0,151.73,151.8,25655.0,136.8262,136.9974,136.7541,136.8172,25655.0
2022-03-09 15:35:00,151.8,151.85,151.48,151.5,15127.0,136.8172,136.8622,136.5287,136.5468,15127.0
2022-03-09 15:40:00,151.5,151.59,151.35,151.52,14021.0,136.5468,136.6279,136.4116,136.5648,14021.0
2022-03-09 15:45:00,151.54,151.68,151.17,151.23,22965.0,136.5828,136.709,136.2493,136.3034,22965.0
2022-03-09 15:50:00,151.33,151.5,150.96,151.03,46325.0,136.3935,136.5468,136.0601,136.1232,46325.0
2022-03-09 15:55:00,151.03,151.03,150.24,150.47,140416.0,136.1232,136.1232,135.4111,135.6184,140416.0
2022-03-10 09:30:00,148.99,150.68,147.78,148.11,35738.0,134.2845,135.8077,133.1939,133.4914,35738.0
2022-03-10 09:35:00,148.5,148.84,148.26,148.26,10736.0,133.8429,134.1493,133.6266,133.6266,10736.0
2022-03-10 09:40:00,148.44,148.71,148.21,148.38,8981.0,133.7888,134.0321,133.5815,133.7347,8981.0
2022-03-10 09:45:00,148.36,148.76,148.32,148.32,15362.0,133.7167,134.0772,133.6806,133.6806,15362.0
2022-03-10 09:50:00,148.25,148.92,148.2,148.92,6865.0,133.6175,134.2214,133.5725,134.2214,6865.0
2022-03-10 09:55:00,148.89,149.02,148.56,148.76,10303.0,134.1944,134.3115,133.897,134.0772,10303.0
2022-03-10 10:00:00,148.67,148.81,148.51,148.59,5918.0,133.9961,134.1223,133.8519,133.924,5918.0
2022-03-10 10:05:00,148.61,149.0,148.61,148.74,4679.0,133.942,134.2935,133.942,134.0592,4679.0
2022-03-10 10:10:00,148.7,149.01,148.56,148.87,6780.0,134.0231,134.3025,133.897,134.1764,6780.0
2022-03-10 10:15:00,148.78,149.23,148.71,149.12,6874.0,134.0952,134.5008,134.0321,134.4017,6874.0
2022-03-10 10:20:00,149.06,149.16,148.91,148.97,8049.0,134.3476,134.4377,134.2124,134.2665,8049.0
2022-03-10 10:25:00,149.1,149.31,148.8,148.85,4320.0,134.3837,134.5729,134.1133,134.1583,4320.0
2022-03-10 10:30:00,148.8,149.05,148.54,148.56,14468.0,134.1133,134.3386,133.8789,133.897,14468.0
2022-03-10 10:35:00,148.5,148.71,148.46,148.66,17372.0,133.8429,134.0321,133.8068,133.9871,17372.0
2022-03-10 10:40:00,148.64,149.06,148.64,149.06,4442.0,133.9691,134.3476,133.9691,134.3476,4442.0
2022-03-10 10:45:00,149.09,149.19,148.92,149.08,5856.0,134.3746,134.4648,134.2214,134.3656,5856.0
2022-03-10 10:50:00,149.1,149.16,148.65,148.68,15935.0,134.3837,134.4377,133.9781,134.0051,15935.0
2022-03-10 10:55:00,148.65,148.67,148.46,148.53,6727.0,133.9781,133.9961,133.8068,133.8699,6727.0
2022-03-10 11:00:00,148.49,148.65,148.23,148.51,11134.0,133.8339,133.9781,133.5995,133.8519,11134.0
2022-03-10 11:05:00,148.52,148.74,148.48,148.68,6656.0,133.8609,134.0592,133.8248,134.0051,6656.0
2022-03-10 11:10:00,148.63,148.86,148.61,148.83,6869.0,133.96,134.1673,133.942,134.1403,6869.0
2022-03-10 11:15:00,148.83,148.83,148.64,148.79,5680.0,134.1403,134.1403,133.9691,134.1042,5680.0
2022-03-10 11:20:00,148.83,148.92,148.52,148.89,7184.0,134.1403,134.2214,133.8609,134.1944,7184.0
2022-03-10 11:25:00,148.91,148.91,148.43,148.54,4326.0,134.2124,134.2124,133.7798,133.8789,4326.0
2022-03-10 11:30:00,148.59,148.77,148.54,148.61,9876.0,133.924,134.0862,133.8789,133.942,9876.0
2022-03-10 11:35:00,148.64,148.65,148.25,148.28,8034.0,133.9691,133.9781,133.6175,133.6446,8034.0
2022-03-10 11:40:00,148.32,148.59,148.32,148.59,4647.0,133.6806,133.924,133.6806,133.924,4647.0
2022-03-10 11:45:00,148.59,148.77,148.57,148.77,5347.0,133.924,134.0862,133.906,134.0862,5347.0
2022-03-10 11:50:00,148.71,148.99,148.67,148.98,4038.0,134.0321,134.2845,133.9961,134.2755,4038.0
2022-03-10 11:55:00,149.0,149.1,148.92,149.02,4317.0,134.2935,134.3837,134.2214,134.3115,4317.0
2022-03-10 12:00:00,149.17,149.3,149.11,149.17,5729.0,134.4467,134.5639,134.3927,134.4467,5729.0
2022-03-10 12:05:00,149.2,149.2,148.96,149.08,7569.0,134.4738,134.4738,134.2575,134.3656,7569.0
2022-03-10 12:10:00,149.11,149.14,148.86,148.89,7751.0,134.3927,134.4197,134.1673,134.1944,7751.0
2022-03-10 12:15:00,148.97,149.07,148.9,149.06,5480.0,134.2665,134.3566,134.2034,134.3476,5480.0
2022-03-10 12:20:00,149.06,149.2,148.99,149.12,3576.0,134.3476,134.4738,134.2845,134.4017,3576.0
2022-03-10 12:25:00,149.18,149.2,149.11,149.19,5493.0,134.4558,134.4738,134.3927,134.4648,5493.0
2022-03-10 12:30:00,149.21,149.23,149.12,149.12,4232.0,134.4828,134.5008,134.4017,134.4017,4232.0
2022-03-10 12:35:00,149.15,149.15,148.97,149.07,4292.0,134.4287,134.4287,134.2665,134.3566,4292.0
2022-03-10 12:40:00,149.04,149.07,148.89,148.99,4603.0,134.3296,134.3566,134.1944,134.2845,4603.0
2022-03-10 12:45:00,149.0,149.2,148.95,149.17,2690.0,134.2935,134.4738,134.2485,134.4467,2690.0
2022-03-10 12:50:00,149.23,149.23,148.99,149.09,4177.0,134.5008,134.5008,134.2845,134.3746,4177.0
2022-03-10 12:55:00,149.1,149.22,149.1,149.2,2252.0,134.3837,134.4918,134.3837,134.4738,2252.0
2022-03-10 13:00:00,149.16,149.36,149.15,149.18,2241.0,134.4377,134.618,134.4287,134.4558,2241.0
2022-03-10 13:05:00,149.15,149.34,149.15,149.31,2788.0,134.4287,134.6,134.4287,134.5729,2788.0
2022-03-10 13:10:00,149.43,149.53,149.4,149.45,4292.0,134.6811,134.7712,134.654,134.6991,4292.0
2022-03-10 13:15:00,149.53,149.7,149.5,149.59,20268.0,134.7712,134.9244,134.7442,134.8253,20268.0
2022-03-10 13:20:00,149.63,149.78,149.61,149.71,3419.0,134.8613,134.9965,134.8433,134.9334,3419.0
2022-03-10 13:25:00,149.69,149.77,149.63,149.75,1727.0,134.9154,134.9875,134.8613,134.9695,1727.0
2022-03-10 13:30:00,149.73,149.87,149.63,149.84,5241.0,134.9515,135.0777,134.8613,135.0506,5241.0
2022-03-10 13:35:00,149.84,149.91,149.66,149.7,7271.0,135.0506,135.1137,134.8884,134.9244,7271.0
2022-03-10 13:40:00,149.7,149.74,149.52,149.59,6239.0,134.9244,134.9605,134.7622,134.8253,6239.0
2022-03-10 13:45:00,149.62,149.9,149.61,149.9,5792.0,134.8523,135.1047,134.8433,135.1047,5792.0
2022-03-10 13:50:00,149.88,149.97,149.72,149.77,12034.0,135.0867,135.1678,134.9425,134.9875,12034.0
2022-03-10 13:55:00,149.77,149.82,149.7,149.79,8355.0,134.9875,135.0326,134.9244,135.0055,8355.0
2022-03-10 14:00:00,149.78,150.34,149.76,150.23,8127.0,134.9965,135.5013,134.9785,135.4021,8127.0
2022-03-10 14:05:00,150.29,150.37,149.9,150.0,5254.0,135.4562,135.5283,135.1047,135.1948,5254.0
2022-03-10 14:10:00,150.01,150.17,149.94,150.07,4052.0,135.2038,135.348,135.1407,135.2579,4052.0
2022-03-10 14:15:00,150.09,150.29,150.05,150.18,5814.0,135.2759,135.4562,135.2399,135.3571,5814.0
2022-03-10 14:20:00,150.18,150.24,150.11,150.16,5055.0,135.3571,135.4111,135.294,135.339,5055.0
2022-03-10 14:25:00,150.23,150.25,150.09,150.13,12391.0,135.4021,135.4201,135.2759,135.312,12391.0
2022-03-10 14:30:00,150.16,150.42,150.16,150.42,13165.0,135.339,135.5734,135.339,135.5734,13165.0
2022-03-10 14:35:00,150.37,150.55,150.35,150.38,6870.0,135.5283,135.6905,135.5103,135.5373,6870.0
2022-03-10 14:40:00,150.38,150.47,150.2,150.25,3741.0,135.5373,135.6184,135.3751,135.4201,3741.0
2022-03-10 14:45:00,150.25,150.46,150.12,150.42,11420.0,135.4201,135.6094,135.303,135.5734,11420.0
2022-03-10 14:50:00,150.52,150.56,150.39,150.47,3894.0,135.6635,135.6995,135.5463,135.6184,3894.0
2022-03-10 14:55:00,150.43,150.62,150.4,150.49,8824.0,135.5824,135.7536,135.5553,135.6365,8824.0
2022-03-10 15:00:00,150.5,150.68,150.49,150.49,17024.0,135.6455,135.8077,135.6365,135.6365,17024.0
2022-03-10 15:05:00,150.48,150.55,150.23,150.32,17490.0,135.6274,135.6905,135.4021,135.4832,17490.0
2022-03-10 15:10:00,150.34,150.59,150.34,150.59,20762.0,135.5013,135.7266,135.5013,135.7266,20762.0
2022-03-10 15:15:00,150.59,150.64,150.45,150.49,7005.0,135.7266,135.7717,135.6004,135.6365,7005.0
2022-03-10 15:20:00,150.54,150.62,150.15,150.25,11032.0,135.6815,135.7536,135.33,135.4201,11032.0
2022-03-10 15:25:00,150.24,150.49,150.2,150.47,9093.0,135.4111,135.6365,135.3751,135.6184,9093.0
2022-03-10 15:30:00,150.55,150.63,150.39,150.51,10309.0,135.6905,135.7626,135.5463,135.6545,10309.0
2022-03-10 15:35:00,150.53,150.58,150.32,150.55,11380.0,135.6725,135.7176,135.4832,135.6905,11380.0
2022-03-10 15:40:00,150.58,150.91,150.58,150.83,15444.0,135.7176,136.015,135.7176,135.9429,15444.0
2022-03-10 15:45:00,150.79,150.94,150.62,150.76,21954.0,135.9068,136.042,135.7536,135.8798,21954.0
2022-03-10 15:50:00,150.81,151.54,150.8,151.32,47802.0,135.9249,136.5828,135.9159,136.3845,47802.0
2022-03-10 15:55:00,151.34,151.51,151.01,151.01,118813.0,136.4026,136.5558,136.1051,136.1051,118813.0
2022-03-11 09:30:00,152.22,152.53,151.87,152.22,31711.0,137.1957,137.4751,136.8802,137.1957,31711.0
2022-03-11 09:35:00,152.3,152.55,151.85,151.87,10739.0,137.2678,137.4931,136.8622,136.8802,10739.0
2022-03-11 09:40:00,151.94,152.04,151.64,151.98,5781.0,136.9433,137.0335,136.673,136.9794,5781.0
2022-03-11 09:45:00,151.99,152.19,151.63,151.74,11913.0,136.9884,137.1687,136.6639,136.7631,11913.0
2022-03-11 09:50:00,151.72,151.78,151.49,151.63,13728.0,136.7451,136.7991,136.5378,136.6639,13728.0
2022-03-11 09:55:00,151.59,151.59,151.23,151.28,8622.0,136.6279,136.6279,136.3034,136.3485,8622.0
2022-03-11 10:00:00,151.22,151.33,150.8,150.83,16939.0,136.2944,136.3935,135.9159,135.9429,16939.0
2022-03-11 10:05:00,150.85,150.94,150.34,150.35,8483.0,135.9609,136.042,135.5013,135.5103,8483.0
2022-03-11 10:10:00,150.23,150.35,149.84,149.84,14559.0,135.4021,135.5103,135.0506,135.0506,14559.0
2022-03-11 10:15:00,149.85,149.89,149.23,149.31,13519.0,135.0596,135.0957,134.5008,134.5729,13519.0
2022-03-11 10:20:00,149.32,149.46,149.17,149.22,13390.0,134.5819,134.7081,134.4467,134.4918,13390.0
2022-03-11 10:25:00,149.17,149.24,148.87,148.87,11337.0,134.4467,134.5098,134.1764,134.1764,11337.0
2022-03-11 10:30:00,148.87,148.89,148.23,148.23,12993.0,134.1764,134.1944,133.5995,133.5995,12993.0
2022-03-11 10:35:00,148.24,148.75,148.23,148.75,18093.0,133.6085,134.0682,133.5995,134.0682,18093.0
2022-03-11 10:40:00,148.8,149.21,148.78,149.06,13311.0,134.1133,134.4828,134.0952,134.3476,13311.0
2022-03-11 10:45:00,149.06,149.16,149.01,149.16,10205.0,134.3476,134.4377,134.3025,134.4377,10205.0
2022-03-11 10:50:00,149.2,149.37,149.2,149.34,5863.0,134.4738,134.627,134.4738,134.6,5863.0
2022-03-11 10:55:00,149.35,149.43,148.92,149.04,13130.0,134.609,134.6811,134.2214,134.3296,13130.0
2022-03-11 11:00:00,149.05,149.08,148.86,148.86,6405.0,134.3386,134.3656,134.1673,134.1673,6405.0
2022-03-11 11:05:00,148.87,149.35,148.84,149.25,7843.0,134.1764,134.609,134.1493,134.5188,7843.0
2022-03-11 11:10:00,149.23,149.4,149.15,149.17,6218.0,134.5008,134.654,134.4287,134.4467,6218.0
2022-03-11 11:15:00,149.19,149.23,148.98,149.19,4978.0,134.4648,134.5008,134.2755,134.4648,4978.0
2022-03-11 11:20:00,149.23,149.51,149.23,149.48,7833.0,134.5008,134.7532,134.5008,134.7261,7833.0
2022-03-11 11:25:00,149.49,149.57,149.36,149.42,7523.0,134.7352,134.8073,134.618,134.6721,7523.0
2022-03-11 11:30:00,149.46,149.46,149.13,149.13,4055.0,134.7081,134.7081,134.4107,134.4107,4055.0
2022-03-11 11:35:00,149.14,149.29,149.13,149.17,2819.0,134.4197,134.5549,134.4107,134.4467,2819.0
2022-03-11 11:40:00,149.2,149.2,148.81,148.92,4942.0,134.4738,134.4738,134.1223,134.2214,4942.0
2022-03-11 11:45:00,148.96,149.01,148.81,148.95,2876.0,134.2575,134.3025,134.1223,134.2485,2876.0
2022-03-11 11:50:00,148.83,148.91,148.73,148.74,3456.0,134.1403,134.2124,134.0502,134.0592,3456.0
2022-03-11 11:55:00,148.64,148.68,148.59,148.6,2717.0,133.9691,134.0051,133.924,133.933,2717.0
2022-03-11 12:00:00,148.63,148.63,148.48,148.58,2728.0,133.96,133.96,133.8248,133.915,2728.0
2022-03-11 12:05:00,148.74,148.79,148.39,148.39,2530.0,134.0592,134.1042,133.7437,133.7437,2530.0
2022-03-11 12:10:00,148.44,148.64,148.44,148.55,1519.0,133.7888,133.9691,133.7888,133.8879,1519.0
2022-03-11 12:15:00,148.36,148.56,148.36,148.45,1269.0,133.7167,133.897,133.7167,133.7978,1269.0
2022-03-11 12:20:00,148.5,148.67,148.5,148.54,3709.0,133.8429,133.9961,133.8429,133.8789,3709.0
2022-03-11 12:25:00,148.5,148.5,148.38,148.45,3273.0,133.8429,133.8429,133.7347,133.7978,3273.0
2022-03-11 12:30:00,148.39,148.51,148.31,148.31,5509.0,133.7437,133.8519,133.6716,133.6716,5509.0
2022-03-11 12:35:00,148.36,148.37,148.15,148.23,2127.0,133.7167,133.7257,133.5274,133.5995,2127.0
2022-03-11 12:40:00,148.23,148.25,148.14,148.25,3391.0,133.5995,133.6175,133.5184,133.6175,3391.0
2022-03-11 12:45:00,148.21,148.29,148.17,148.19,3734.0,133.5815,133.6536,133.5454,133.5635,3734.0
2022-03-11 12:50:00,148.23,148.31,148.18,148.2,2642.0,133.5995,133.6716,133.5545,133.5725,2642.0
2022-03-11 12:55:00,148.2,148.28,148.17,148.23,5095.0,133.5725,133.6446,133.5454,133.5995,5095.0
2022-03-11 13:00:00,148.22,148.34,148.1,148.1,4079.0,133.5905,133.6987,133.4824,133.4824,4079.0
2022-03-11 13:05:00,148.05,148.14,147.94,147.94,7587.0,133.4373,133.5184,133.3381,133.3381,7587.0
2022-03-11 13:10:00,148.0,148.13,147.89,147.9,4309.0,133.3922,133.5094,133.2931,133.3021,4309.0
2022-03-11 13:15:00,147.89,147.96,147.86,147.96,2334.0,133.2931,133.3562,133.266,133.3562,2334.0
2022-03-11 13:20:00,147.98,148.0,147.83,147.93,4823.0,133.3742,133.3922,133.239,133.3291,4823.0
2022-03-11 13:25:00,147.97,148.15,147.97,148.11,4029.0,133.3652,133.5274,133.3652,133.4914,4029.0
2022-03-11 13:30:00,148.13,148.24,148.07,148.19,5544.0,133.5094,133.6085,133.4553,133.5635,5544.0
2022-03-11 13:35:00,148.23,148.32,148.15,148.27,5784.0,133.5995,133.6806,133.5274,133.6356,5784.0
2022-03-11 13:40:00,148.25,148.33,148.24,148.3,8357.0,133.6175,133.6897,133.6085,133.6626,8357.0
2022-03-11 13:45:00,148.28,148.42,148.23,148.3,8421.0,133.6446,133.7708,133.5995,133.6626,8421.0
2022-03-11 13:50:00,148.3,148.39,148.01,148.02,36624.0,133.6626,133.7437,133.4012,133.4102,36624.0
2022-03-11 13:55:00,148.02,148.15,147.99,148.02,8082.0,133.4102,133.5274,133.3832,133.4102,8082.0
2022-03-11 14:00:00,148.01,148.11,147.95,148.09,30234.0,133.4012,133.4914,133.3472,133.4733,30234.0
2022-03-11 14:05:00,148.05,148.14,148.0,148.14,6477.0,133.4373,133.5184,133.3922,133.5184,6477.0
2022-03-11 14:10:00,148.07,148.19,148.06,148.11,3775.0,133.4553,133.5635,133.4463,133.4914,3775.0
2022-03-11 14:15:00,148.09,148.16,148.05,148.13,11339.0,133.4733,133.5364,133.4373,133.5094,11339.0
2022-03-11 14:20:00,148.07,148.17,148.04,148.13,6965.0,133.4553,133.5454,133.4283,133.5094,6965.0
2022-03-11 14:25:00,148.13,148.31,147.99,148.27,5264.0,133.5094,133.6716,133.3832,133.6356,5264.0
2022-03-11 14:30:00,148.29,148.32,148.11,148.14,10241.0,133.6536,133.6806,133.4914,133.5184,10241.0
2022-03-11 14:35:00,148.11,148.14,148.04,148.09,3751.0,133.4914,133.5184,133.4283,133.4733,3751.0
2022-03-11 14:40:00,148.01,148.03,147.83,147.84,14093.0,133.4012,133.4193,133.239,133.248,14093.0
2022-03-11 14:45:00,147.8,148.0,147.75,147.93,9983.0,133.212,133.3922,133.1669,133.3291,9983.0
2022-03-11 14:50:00,147.9,147.93,147.71,147.82,19888.0,133.3021,133.3291,133.1308,133.23,19888.0
2022-03-11 14:55:00,147.92,147.99,147.68,147.82,33212.0,133.3201,133.3832,133.1038,133.23,33212.0
2022-03-11 15:00:00,147.79,147.89,147.71,147.8,11279.0,133.203,133.2931,133.1308,133.212,11279.0
2022-03-11 15:05:00,147.8,147.82,147.72,147.8,13925.0,133.212,133.23,133.1399,133.212,13925.0
2022-03-11 15:10:00,147.77,147.99,147.77,147.97,11859.0,133.1849,133.3832,133.1849,133.3652,11859.0
2022-03-11 15:15:00,147.98,148.13,147.98,148.11,6522.0,133.3742,133.5094,133.3742,133.4914,6522.0
2022-03-11 15:20:00,148.07,148.23,148.07,148.16,12392.0,133.4553,133.5995,133.4553,133.5364,12392.0
2022-03-11 15:25:00,148.15,148.16,148.03,148.08,9613.0,133.5274,133.5364,133.4193,133.4643,9613.0
2022-03-11 15:30:00,148.05,148.06,147.86,147.91,31669.0,133.4373,133.4463,133.266,133.3111,31669.0
2022-03-11 15:35:00,147.92,148.12,147.86,148.01,30913.0,133.3201,133.5004,133.266,133.4012,30913.0
2022-03-11 15:40:00,147.98,148.03,147.82,147.91,20224.0,133.3742,133.4193,133.23,133.3111,20224.0
2022-03-11 15:45:00,147.92,148.02,147.83,147.85,26725.0,133.3201,133.4102,133.239,133.257,26725.0
2022-03-11 15:50:00,147.8,148.24,147.8,147.91,43046.0,133.212,133.6085,133.212,133.3111,43046.0
2022-03-11 15:55:00,147.98,148.16,147.71,147.82,186129.0,133.3742,133.5364,133.1308,133.23,186129.0
2022-03-14 09:30:00,148.4,148.64,147.83,148.44,24398.0,133.7527,133.9691,133.239,133.7888,24398.0
2022-03-14 09:35:00,148.26,148.26,147.68,148.0,12663.0,133.6266,133.6266,133.1038,133.3922,12663.0
2022-03-14 09:40:00,147.91,148.58,147.6,148.53,13250.0,133.3111,133.915,133.0317,133.8699,13250.0
2022-03-14 09:45:00,148.5,148.78,148.41,148.78,8781.0,133.8429,134.0952,133.7618,134.0952,8781.0
2022-03-14 09:50:00,148.84,149.08,148.72,148.96,6060.0,134.1493,134.3656,134.0412,134.2575,6060.0
2022-03-14 09:55:00,149.1,149.1,148.69,148.9,7633.0,134.3837,134.3837,134.0141,134.2034,7633.0
2022-03-14 10:00:00,148.62,148.92,148.61,148.66,4100.0,133.951,134.2214,133.942,133.9871,4100.0
2022-03-14 10:05:00,148.71,148.97,148.53,148.97,9267.0,134.0321,134.2665,133.8699,134.2665,9267.0
2022-03-14 10:10:00,148.9,149.19,148.89,148.93,5556.0,134.2034,134.4648,134.1944,134.2304,5556.0
2022-03-14 10:15:00,148.98,148.98,148.54,148.82,10115.0,134.2755,134.2755,133.8789,134.1313,10115.0
2022-03-14 10:20:00,148.79,148.92,148.65,148.81,9482.0,134.1042,134.2214,133.9781,134.1223,9482.0
2022-03-14 10:25:00,148.87,149.23,148.84,149.23,3344.0,134.1764,134.5008,134.1493,134.5008,3344.0
2022-03-14 10:30:00,149.39,149.48,149.18,149.32,2662.0,134.645,134.7261,134.4558,134.5819,2662.0
2022-03-14 10:35:00,149.25,149.52,149.16,149.5,8841.0,134.5188,134.7622,134.4377,134.7442,8841.0
2022-03-14 10:40:00,149.59,149.88,149.53,149.88,5894.0,134.8253,135.0867,134.7712,135.0867,5894.0
2022-03-14 10:45:00,149.78,150.08,149.72,150.04,8403.0,134.9965,135.2669,134.9425,135.2309,8403.0
2022-03-14 10:50:00,150.01,150.25,149.84,150.18,8635.0,135.2038,135.4201,135.0506,135.3571,8635.0
2022-03-14 10:55:00,150.19,150.26,150.04,150.17,15594.0,135.3661,135.4292,135.2309,135.348,15594.0
2022-03-14 11:00:00,150.2,150.21,149.81,149.84,9800.0,135.3751,135.3841,135.0236,135.0506,9800.0
2022-03-14 11:05:00,149.77,150.11,149.68,150.11,10965.0,134.9875,135.294,134.9064,135.294,10965.0
2022-03-14 11:10:00,150.12,150.12,149.86,149.91,5518.0,135.303,135.303,135.0686,135.1137,5518.0
2022-03-14 11:15:00,149.97,150.18,149.93,150.04,6241.0,135.1678,135.3571,135.1317,135.2309,6241.0
2022-03-14 11:20:00,150.0,150.0,149.77,149.81,18639.0,135.1948,135.1948,134.9875,135.0236,18639.0
2022-03-14 11:25:00,149.81,149.97,149.79,149.83,12124.0,135.0236,135.1678,135.0055,135.0416,12124.0
2022-03-14 11:30:00,149.84,150.09,149.81,149.98,14174.0,135.0506,135.2759,135.0236,135.1768,14174.0
2022-03-14 11:35:00,150.09,150.3,150.05,150.18,9577.0,135.2759,135.4652,135.2399,135.3571,9577.0
2022-03-14 11:40:00,150.19,150.23,149.87,150.03,8079.0,135.3661,135.4021,135.0777,135.2219,8079.0
2022-03-14 11:45:00,150.13,150.13,149.62,149.66,7120.0,135.312,135.312,134.8523,134.8884,7120.0
2022-03-14 11:50:00,149.53,150.06,149.53,150.0,14185.0,134.7712,135.2489,134.7712,135.1948,14185.0
2022-03-14 11:55:00,149.95,150.02,149.72,149.81,13557.0,135.1498,135.2128,134.9425,135.0236,13557.0
2022-03-14 12:00:00,149.81,149.87,149.62,149.73,11791.0,135.0236,135.0777,134.8523,134.9515,11791.0
2022-03-14 12:05:00,149.75,149.8,149.47,149.72,51417.0,134.9695,135.0146,134.7171,134.9425,51417.0
2022-03-14 12:10:00,149.69,149.7,149.27,149.41,35856.0,134.9154,134.9244,134.5369,134.6631,35856.0
2022-03-14 12:15:00,149.43,149.45,149.05,149.13,47343.0,134.6811,134.6991,134.3386,134.4107,47343.0
2022-03-14 12:20:00,149.13,149.21,148.5,148.68,11205.0,134.4107,134.4828,133.8429,134.0051,11205.0
2022-03-14 12:25:00,148.69,148.98,148.69,148.98,8967.0,134.0141,134.2755,134.0141,134.2755,8967.0
2022-03-14 12:30:00,148.99,149.1,148.96,149.05,11752.0,134.2845,134.3837,134.2575,134.3386,11752.0
2022-03-14 12:35:00,148.9,149.28,148.9,149.28,6537.0,134.2034,134.5459,134.2034,134.5459,6537.0
2022-03-14 12:40:00,149.21,149.24,149.0,149.0,17856.0,134.4828,134.5098,134.2935,134.2935,17856.0
2022-03-14 12:45:00,149.0,149.04,148.77,148.89,21349.0,134.2935,134.3296,134.0862,134.1944,21349.0
2022-03-14 12:50:00,148.93,148.93,148.51,148.53,15200.0,134.2304,134.2304,133.8519,133.8699,15200.0
2022-03-14 12:55:00,148.57,148.63,148.43,148.43,10069.0,133.906,133.96,133.7798,133.7798,10069.0
2022-03-14 13:00:00,148.47,148.49,148.08,148.08,4089.0,133.8158,133.8339,133.4643,133.4643,4089.0
2022-03-14 13:05:00,148.18,148.49,148.17,148.39,5083.0,133.5545,133.8339,133.5454,133.7437,5083.0
2022-03-14 13:10:00,148.43,148.54,148.41,148.54,4557.0,133.7798,133.8789,133.7618,133.8789,4557.0
2022-03-14 13:15:00,148.48,148.72,148.48,148.68,3746.0,133.8248,134.0412,133.8248,134.0051,3746.0
2022-03-14 13:20:00,148.68,148.79,148.6,148.71,21143.0,134.0051,134.1042,133.933,134.0321,21143.0
2022-03-14 13:25:00,148.76,148.9,148.76,148.78,7139.0,134.0772,134.2034,134.0772,134.0952,7139.0
2022-03-14 13:30:00,148.79,148.82,148.43,148.59,12811.0,134.1042,134.1313,133.7798,133.924,12811.0
2022-03-14 13:35:00,148.56,148.67,148.45,148.67,6800.0,133.897,133.9961,133.7978,133.9961,6800.0
2022-03-14 13:40:00,148.67,148.7,148.48,148.59,5412.0,133.9961,134.0231,133.8248,133.924,5412.0
2022-03-14 13:45:00,148.6,148.78,148.57,148.7,9897.0,133.933,134.0952,133.906,134.0231,9897.0
2022-03-14 13:50:00,148.79,148.91,148.71,148.91,8393.0,134.1042,134.2124,134.0321,134.2124,8393.0
2022-03-14 13:55:00,148.91,148.94,148.69,148.73,10901.0,134.2124,134.2394,134.0141,134.0502,10901.0
2022-03-14 14:00:00,148.76,148.86,148.68,148.85,15302.0,134.0772,134.1673,134.0051,134.1583,15302.0
2022-03-14 14:05:00,148.87,149.05,148.87,148.99,5085.0,134.1764,134.3386,134.1764,134.2845,5085.0
2022-03-14 14:10:00,149.02,149.08,148.98,149.08,3016.0,134.3115,134.3656,134.2755,134.3656,3016.0
2022-03-14 14:15:00,149.04,149.06,148.86,148.92,5487.0,134.3296,134.3476,134.1673,134.2214,5487.0
2022-03-14 14:20:00,148.96,149.1,148.71,149.0,5638.0,134.2575,134.3837,134.0321,134.2935,5638.0
2022-03-14 14:25:00,148.96,149.03,148.9,149.03,6148.0,134.2575,134.3206,134.2034,134.3206,6148.0
2022-03-14 14:30:00,149.05,149.26,149.04,149.26,21971.0,134.3386,134.5279,134.3296,134.5279,21971.0
2022-03-14 14:35:00,149.23,149.46,149.23,149.46,6216.0,134.5008,134.7081,134.5008,134.7081,6216.0
2022-03-14 14:40:00,149.55,149.62,149.26,149.44,11959.0,134.7892,134.8523,134.5279,134.6901,11959.0
2022-03-14 14:45:00,149.44,149.52,149.31,149.47,16037.0,134.6901,134.7622,134.5729,134.7171,16037.0
2022-03-14 14:50:00,149.43,149.6,149.39,149.6,8019.0,134.6811,134.8343,134.645,134.8343,8019.0
2022-03-14 14:55:00,149.61,149.66,149.41,149.6,6580.0,134.8433,134.8884,134.6631,134.8343,6580.0
2022-03-14 15:00:00,149.53,149.86,149.48,149.76,12641.0,134.7712,135.0686,134.7261,134.9785,12641.0
2022-03-14 15:05:00,149.73,149.77,149.26,149.36,19941.0,134.9515,134.9875,134.5279,134.618,19941.0
2022-03-14 15:10:00,149.31,149.62,149.3,149.54,26988.0,134.5729,134.8523,134.5639,134.7802,26988.0
2022-03-14 15:15:00,149.56,149.78,149.48,149.5,10795.0,134.7982,134.9965,134.7261,134.7442,10795.0
2022-03-14 15:20:00,149.39,149.6,149.36,149.55,8532.0,134.645,134.8343,134.618,134.7892,8532.0
2022-03-14 15:25:00,149.45,149.46,149.09,149.17,8798.0,134.6991,134.7081,134.3746,134.4467,8798.0
2022-03-14 15:30:00,149.06,149.16,148.58,148.71,13947.0,134.3476,134.4377,133.915,134.0321,13947.0
2022-03-14 15:35:00,148.77,148.86,148.69,148.86,7002.0,134.0862,134.1673,134.0141,134.1673,7002.0
2022-03-14 15:40:00,148.76,149.16,148.74,149.08,36194.0,134.0772,134.4377,134.0592,134.3656,36194.0
2022-03-14 15:45:00,149.13,149.27,148.98,149.12,23365.0,134.4107,134.5369,134.2755,134.4017,23365.0
2022-03-14 15:50:00,149.09,149.32,148.8,149.12,48792.0,134.3746,134.5819,134.1133,134.4017,48792.0
2022-03-14 15:55:00,149.13,149.3,149.03,149.12,149396.0,134.4107,134.5639,134.3206,134.4017,149396.0
2022-03-15 09:30:00,151.42,152.68,151.38,152.68,45580.0,136.4747,137.6103,136.4386,137.6103,45580.0
2022-03-15 09:35:00,152.59,152.85,151.25,151.25,24806.0,137.5292,137.7635,136.3214,136.3214,24806.0
2022-03-15 09:40:00,151.26,151.26,150.35,150.35,7384.0,136.3305,136.3305,135.5103,135.5103,7384.0
2022-03-15 09:45:00,150.44,150.51,150.04,150.14,10100.0,135.5914,135.6545,135.2309,135.321,10100.0
2022-03-15 09:50:00,150.06,150.43,150.0,150.43,3563.0,135.2489,135.5824,135.1948,135.5824,3563.0
2022-03-15 09:55:00,150.39,150.91,150.27,150.81,6980.0,135.5463,136.015,135.4382,135.9249,6980.0
2022-03-15 10:00:00,150.88,151.27,150.78,151.16,12260.0,135.988,136.3395,135.8978,136.2403,12260.0
2022-03-15 10:05:00,151.17,151.23,150.87,150.98,13085.0,136.2493,136.3034,135.979,136.0781,13085.0
2022-03-15 10:10:00,151.04,151.05,150.52,150.98,14484.0,136.1322,136.1412,135.6635,136.0781,14484.0
2022-03-15 10:15:00,150.95,150.95,150.72,150.85,12854.0,136.0511,136.0511,135.8438,135.9609,12854.0
2022-03-15 10:20:00,150.93,150.93,150.51,150.7,10622.0,136.033,136.033,135.6545,135.8257,10622.0
2022-03-15 10:25:00,150.72,151.0,150.67,150.84,11117.0,135.8438,136.0961,135.7987,135.9519,11117.0
2022-03-15 10:30:00,150.91,150.99,150.57,150.61,22205.0,136.015,136.0871,135.7086,135.7446,22205.0
2022-03-15 10:35:00,150.58,150.58,150.08,150.2,13118.0,135.7176,135.7176,135.2669,135.3751,13118.0
2022-03-15 10:40:00,150.28,150.3,150.0,150.11,14493.0,135.4472,135.4652,135.1948,135.294,14493.0
2022-03-15 10:45:00,150.13,150.24,149.9,149.91,7216.0,135.312,135.4111,135.1047,135.1137,7216.0
2022-03-15 10:50:00,149.94,149.95,149.65,149.7,7616.0,135.1407,135.1498,134.8794,134.9244,7616.0
2022-03-15 10:55:00,149.72,149.94,149.6,149.6,10162.0,134.9425,135.1407,134.8343,134.8343,10162.0
2022-03-15 11:00:00,149.59,149.69,149.47,149.56,26719.0,134.8253,134.9154,134.7171,134.7982,26719.0
2022-03-15 11:05:00,149.53,150.09,149.49,149.99,8075.0,134.7712,135.2759,134.7352,135.1858,8075.0
2022-03-15 11:10:00,149.94,150.03,149.78,149.84,10036.0,135.1407,135.2219,134.9965,135.0506,10036.0
2022-03-15 11:15:00,149.84,150.22,149.7,150.01,9980.0,135.0506,135.3931,134.9244,135.2038,9980.0
2022-03-15 11:20:00,150.03,150.08,149.85,149.97,5936.0,135.2219,135.2669,135.0596,135.1678,5936.0
2022-03-15 11:25:00,149.97,150.33,149.97,150.33,7973.0,135.1678,135.4922,135.1678,135.4922,7973.0
2022-03-15 11:30:00,150.34,150.4,150.3,150.34,6509.0,135.5013,135.5553,135.4652,135.5013,6509.0
2022-03-15 11:35:00,150.44,150.66,150.35,150.51,7041.0,135.5914,135.7897,135.5103,135.6545,7041.0
2022-03-15 11:40:00,150.53,150.53,150.37,150.48,6075.0,135.6725,135.6725,135.5283,135.6274,6075.0
2022-03-15 11:45:00,150.51,150.66,150.5,150.57,7962.0,135.6545,135.7897,135.6455,135.7086,7962.0
2022-03-15 11:50:00,150.54,150.61,150.25,150.25,9572.0,135.6815,135.7446,135.4201,135.4201,9572.0
2022-03-15 11:55:00,150.22,150.27,149.86,150.15,12567.0,135.3931,135.4382,135.0686,135.33,12567.0
2022-03-15 12:00:00,150.09,150.15,149.72,149.72,6767.0,135.2759,135.33,134.9425,134.9425,6767.0
2022-03-15 12:05:00,149.69,150.03,149.63,149.95,7569.0,134.9154,135.2219,134.8613,135.1498,7569.0
2022-03-15 12:10:00,149.95,150.0,149.77,149.78,6813.0,135.1498,135.1948,134.9875,134.9965,6813.0
2022-03-15 12:15:00,149.77,150.16,149.65,150.04,6563.0,134.9875,135.339,134.8794,135.2309,6563.0
2022-03-15 12:20:00,150.13,150.39,150.02,150.26,10725.0,135.312,135.5463,135.2128,135.4292,10725.0
2022-03-15 12:25:00,150.24,150.32,150.09,150.25,11341.0,135.4111,135.4832,135.2759,135.4201,11341.0
2022-03-15 12:30:00,150.27,150.27,150.04,150.22,4300.0,135.4382,135.4382,135.2309,135.3931,4300.0
2022-03-15 12:35:00,150.24,150.7,150.24,150.7,7092.0,135.4111,135.8257,135.4111,135.8257,7092.0
2022-03-15 12:40:00,150.65,150.79,150.56,150.72,7876.0,135.7807,135.9068,135.6995,135.8438,7876.0
2022-03-15 12:45:00,150.7,150.73,150.43,150.43,8972.0,135.8257,135.8528,135.5824,135.5824,8972.0
2022-03-15 12:50:00,150.44,150.45,150.1,150.13,5367.0,135.5914,135.6004,135.285,135.312,5367.0
2022-03-15 12:55:00,150.16,150.35,150.07,150.28,27153.0,135.339,135.5103,135.2579,135.4472,27153.0
2022-03-15 13:00:00,150.28,150.58,150.25,150.51,7177.0,135.4472,135.7176,135.4201,135.6545,7177.0
2022-03-15 13:05:00,150.51,150.6,150.4,150.47,11414.0,135.6545,135.7356,135.5553,135.6184,11414.0
2022-03-15 13:10:00,150.53,150.6,150.37,150.49,14587.0,135.6725,135.7356,135.5283,135.6365,14587.0
2022-03-15 13:15:00,150.52,150.71,150.48,150.61,5302.0,135.6635,135.8347,135.6274,135.7446,5302.0
2022-03-15 13:20:00,150.62,150.64,150.51,150.53,4280.0,135.7536,135.7717,135.6545,135.6725,4280.0
2022-03-15 13:25:00,150.54,150.63,150.37,150.44,10593.0,135.6815,135.7626,135.5283,135.5914,10593.0
2022-03-15 13:30:00,150.41,150.56,150.37,150.43,37171.0,135.5644,135.6995,135.5283,135.5824,37171.0
2022-03-15 13:35:00,150.43,150.51,150.38,150.44,6180.0,135.5824,135.6545,135.5373,135.5914,6180.0
2022-03-15 13:40:00,150.44,150.58,150.37,150.51,16161.0,135.5914,135.7176,135.5283,135.6545,16161.0
2022-03-15 13:45:00,150.48,150.59,150.42,150.44,8984.0,135.6274,135.7266,135.5734,135.5914,8984.0
2022-03-15 13:50:00,150.47,150.6,150.36,150.6,30972.0,135.6184,135.7356,135.5193,135.7356,30972.0
2022-03-15 13:55:00,150.64,150.79,150.6,150.74,6562.0,135.7717,135.9068,135.7356,135.8618,6562.0
2022-03-15 14:00:00,150.72,150.92,150.66,150.67,6338.0,135.8438,136.024,135.7897,135.7987,6338.0
2022-03-15 14:05:00,150.71,151.07,150.66,151.0,9462.0,135.8347,136.1592,135.7897,136.0961,9462.0
2022-03-15 14:10:00,151.03,151.06,150.93,150.97,6581.0,136.1232,136.1502,136.033,136.0691,6581.0
2022-03-15 14:15:00,150.88,150.91,150.58,150.65,10416.0,135.988,136.015,135.7176,135.7807,10416.0
2022-03-15 14:20:00,150.62,150.65,150.48,150.65,12226.0,135.7536,135.7807,135.6274,135.7807,12226.0
2022-03-15 14:25:00,150.62,150.7,150.54,150.64,12612.0,135.7536,135.8257,135.6815,135.7717,12612.0
2022-03-15 14:30:00,150.55,150.79,150.45,150.74,12474.0,135.6905,135.9068,135.6004,135.8618,12474.0
2022-03-15 14:35:00,150.69,150.69,150.49,150.6,7522.0,135.8167,135.8167,135.6365,135.7356,7522.0
2022-03-15 14:40:00,150.64,150.92,150.63,150.82,7379.0,135.7717,136.024,135.7626,135.9339,7379.0
2022-03-15 14:45:00,150.81,151.15,150.81,151.08,3756.0,135.9249,136.2313,135.9249,136.1682,3756.0
2022-03-15 14:50:00,151.13,151.42,151.13,151.41,23584.0,136.2133,136.4747,136.2133,136.4657,23584.0
2022-03-15 14:55:00,151.45,151.52,151.26,151.47,9657.0,136.5017,136.5648,136.3305,136.5197,9657.0
2022-03-15 15:00:00,151.43,151.7,151.3,151.53,12985.0,136.4837,136.727,136.3665,136.5738,12985.0
2022-03-15 15:05:00,151.58,151.61,151.37,151.44,13165.0,136.6189,136.6459,136.4296,136.4927,13165.0
2022-03-15 15:10:00,151.45,151.7,151.45,151.56,9948.0,136.5017,136.727,136.5017,136.6008,9948.0
2022-03-15 15:15:00,151.65,151.72,151.55,151.62,30096.0,136.682,136.7451,136.5918,136.6549,30096.0
2022-03-15 15:20:00,151.61,151.93,151.55,151.87,14645.0,136.6459,136.9343,136.5918,136.8802,14645.0
2022-03-15 15:25:00,151.89,151.98,151.8,151.81,11054.0,136.8983,136.9794,136.8172,136.8262,11054.0
2022-03-15 15:30:00,151.82,151.95,151.73,151.8,19064.0,136.8352,136.9524,136.7541,136.8172,19064.0
2022-03-15 15:35:00,151.82,151.95,151.67,151.77,20681.0,136.8352,136.9524,136.7,136.7901,20681.0
2022-03-15 15:40:00,151.79,151.89,151.62,151.77,16498.0,136.8081,136.8983,136.6549,136.7901,16498.0
2022-03-15 15:45:00,151.81,151.83,151.46,151.73,27136.0,136.8262,136.8442,136.5107,136.7541,27136.0
2022-03-15 15:50:00,151.67,152.02,151.63,151.81,50677.0,136.7,137.0154,136.6639,136.8262,50677.0
2022-03-15 15:55:00,151.81,151.98,151.66,151.83,159300.0,136.8262,136.9794,136.691,136.8442,159300.0
2022-03-16 09:30:00,153.4,154.04,153.16,153.83,52977.0,138.2592,138.8361,138.0429,138.6468,52977.0
2022-03-16 09:35:00,153.92,154.32,153.88,154.12,18597.0,138.7279,139.0884,138.6919,138.9082,18597.0
2022-03-16 09:40:00,154.25,154.25,153.65,153.77,6221.0,139.0253,139.0253,138.4846,138.5927,6221.0
2022-03-16 09:45:00,153.77,154.27,153.67,153.96,10167.0,138.5927,139.0434,138.5026,138.764,10167.0
2022-03-16 09:50:00,154.03,154.19,153.81,154.05,19374.0,138.8271,138.9713,138.6288,138.8451,19374.0
2022-03-16 09:55:00,154.04,154.22,153.98,154.18,10264.0,138.8361,138.9983,138.782,138.9622,10264.0
2022-03-16 10:00:00,154.15,154.26,154.01,154.07,15876.0,138.9352,139.0344,138.809,138.8631,15876.0
2022-03-16 10:05:00,154.1,154.33,153.96,154.24,28838.0,138.8901,139.0974,138.764,139.0163,28838.0
2022-03-16 10:10:00,154.23,154.44,154.09,154.35,13126.0,139.0073,139.1966,138.8811,139.1155,13126.0
2022-03-16 10:15:00,154.32,154.94,154.32,154.89,18478.0,139.0884,139.6472,139.0884,139.6022,18478.0
2022-03-16 10:20:00,154.88,155.27,154.04,154.09,12126.0,139.5932,139.9447,138.8361,138.8811,12126.0
2022-03-16 10:25:00,154.04,154.25,154.01,154.1,25623.0,138.8361,139.0253,138.809,138.8901,25623.0
2022-03-16 10:30:00,154.16,154.16,153.95,153.99,11248.0,138.9442,138.9442,138.755,138.791,11248.0
2022-03-16 10:35:00,154.01,154.09,153.86,153.99,29384.0,138.809,138.8811,138.6738,138.791,29384.0
2022-03-16 10:40:00,154.03,154.05,153.54,153.86,49573.0,138.8271,138.8451,138.3854,138.6738,49573.0
2022-03-16 10:45:00,153.93,153.93,153.72,153.89,14362.0,138.7369,138.7369,138.5477,138.7009,14362.0
2022-03-16 10:50:00,153.88,154.09,153.87,153.99,14293.0,138.6919,138.8811,138.6828,138.791,14293.0
2022-03-16 10:55:00,153.99,154.02,153.7,153.97,27016.0,138.791,138.818,138.5296,138.773,27016.0
2022-03-16 11:00:00,153.97,154.0,153.49,153.9,19256.0,138.773,138.8,138.3404,138.7099,19256.0
2022-03-16 11:05:00,154.01,154.01,153.81,153.9,11244.0,138.809,138.809,138.6288,138.7099,11244.0
2022-03-16 11:10:00,153.92,153.93,153.63,153.63,28746.0,138.7279,138.7369,138.4665,138.4665,28746.0
2022-03-16 11:15:00,153.63,153.86,153.03,153.14,27070.0,138.4665,138.6738,137.9258,138.0249,27070.0
2022-03-16 11:20:00,153.13,153.2,152.71,152.98,11429.0,138.0159,138.079,137.6373,137.8807,11429.0
2022-03-16 11:25:00,152.94,153.36,152.91,153.33,9750.0,137.8446,138.2232,137.8176,138.1961,9750.0
2022-03-16 11:30:00,153.36,153.36,153.18,153.32,14193.0,138.2232,138.2232,138.061,138.1871,14193.0
2022-03-16 11:35:00,153.34,153.55,153.26,153.35,23467.0,138.2052,138.3944,138.1331,138.2142,23467.0
2022-03-16 11:40:00,153.36,153.61,153.33,153.52,11217.0,138.2232,138.4485,138.1961,138.3674,11217.0
2022-03-16 11:45:00,153.49,153.8,153.47,153.8,15338.0,138.3404,138.6198,138.3223,138.6198,15338.0
2022-03-16 11:50:00,153.8,153.94,153.79,153.93,11899.0,138.6198,138.7459,138.6107,138.7369,11899.0
2022-03-16 11:55:00,153.9,154.03,153.83,153.96,19652.0,138.7099,138.8271,138.6468,138.764,19652.0
2022-03-16 12:00:00,153.96,154.3,153.82,154.27,22055.0,138.764,139.0704,138.6378,139.0434,22055.0
2022-03-16 12:05:00,154.3,154.43,154.13,154.43,8648.0,139.0704,139.1876,138.9172,139.1876,8648.0
2022-03-16 12:10:00,154.43,154.49,154.34,154.44,10898.0,139.1876,139.2417,139.1065,139.1966,10898.0
2022-03-16 12:15:00,154.43,154.7,154.43,154.6,7495.0,139.1876,139.4309,139.1876,139.3408,7495.0
2022-03-16 12:20:00,154.51,154.55,154.45,154.49,8782.0,139.2597,139.2957,139.2056,139.2417,8782.0
2022-03-16 12:25:00,154.44,154.51,154.21,154.33,10905.0,139.1966,139.2597,138.9893,139.0974,10905.0
2022-03-16 12:30:00,154.39,154.55,154.39,154.51,7710.0,139.1515,139.2957,139.1515,139.2597,7710.0
2022-03-16 12:35:00,154.5,154.54,154.1,154.1,9072.0,139.2507,139.2867,138.8901,138.8901,9072.0
2022-03-16 12:40:00,154.04,154.38,154.01,154.38,5990.0,138.8361,139.1425,138.809,139.1425,5990.0
2022-03-16 12:45:00,154.3,154.3,153.71,153.83,13156.0,139.0704,139.0704,138.5386,138.6468,13156.0
2022-03-16 12:50:00,153.87,153.87,153.68,153.84,9775.0,138.6828,138.6828,138.5116,138.6558,9775.0
2022-03-16 12:55:00,153.8,153.98,153.76,153.87,26404.0,138.6198,138.782,138.5837,138.6828,26404.0
2022-03-16 13:00:00,153.91,153.92,153.68,153.7,7630.0,138.7189,138.7279,138.5116,138.5296,7630.0
2022-03-16 13:05:00,153.77,153.88,153.58,153.6,14490.0,138.5927,138.6919,138.4215,138.4395,14490.0
2022-03-16 13:10:00,153.6,153.62,153.46,153.47,12115.0,138.4395,138.4575,138.3133,138.3223,12115.0
2022-03-16 13:15:00,153.41,153.54,153.39,153.47,5932.0,138.2682,138.3854,138.2502,138.3223,5932.0
2022-03-16 13:20:00,153.49,153.49,153.23,153.44,9489.0,138.3404,138.3404,138.106,138.2953,9489.0
2022-03-16 13:25:00,153.48,153.52,153.21,153.21,15490.0,138.3313,138.3674,138.088,138.088,15490.0
2022-03-16 13:30:00,153.18,153.46,153.18,153.46,6143.0,138.061,138.3133,138.061,138.3133,6143.0
2022-03-16 13:35:00,153.48,153.48,153.34,153.44,10641.0,138.3313,138.3313,138.2052,138.2953,10641.0
2022-03-16 13:40:00,153.38,153.59,153.31,153.57,8673.0,138.2412,138.4305,138.1781,138.4125,8673.0
2022-03-16 13:45:00,153.5,153.58,153.47,153.54,7345.0,138.3494,138.4215,138.3223,138.3854,7345.0
2022-03-16 13:50:00,153.55,153.74,153.5,153.67,3273.0,138.3944,138.5657,138.3494,138.5026,3273.0
2022-03-16 13:55:00,153.76,153.8,153.47,153.51,13143.0,138.5837,138.6198,138.3223,138.3584,13143.0
2022-03-16 14:00:00,153.43,153.58,153.0,153.1,86605.0,138.2863,138.4215,137.8987,137.9888,86605.0
2022-03-16 14:05:00,153.1,153.26,152.6,152.6,55916.0,137.9888,138.1331,137.5382,137.5382,55916.0
2022-03-16 14:10:00,152.58,152.6,152.23,152.41,34340.0,137.5202,137.5382,137.2047,137.367,34340.0
2022-03-16 14:15:00,152.41,152.77,152.17,152.77,25869.0,137.367,137.6914,137.1506,137.6914,25869.0
2022-03-16 14:20:00,152.78,152.83,151.95,151.95,56926.0,137.7004,137.7455,136.9524,136.9524,56926.0
2022-03-16 14:25:00,152.0,152.13,151.48,151.5,52364.0,136.9974,137.1146,136.5287,136.5468,52364.0
2022-03-16 14:30:00,151.53,151.84,151.11,151.84,48212.0,136.5738,136.8532,136.1953,136.8532,48212.0
2022-03-16 14:35:00,151.84,152.2,151.58,152.09,73844.0,136.8532,137.1777,136.6189,137.0785,73844.0
2022-03-16 14:40:00,152.16,152.71,152.06,152.62,25454.0,137.1416,137.6373,137.0515,137.5562,25454.0
2022-03-16 14:45:00,152.68,152.85,152.46,152.75,18466.0,137.6103,137.7635,137.412,137.6734,18466.0
2022-03-16 14:50:00,152.67,152.92,152.56,152.89,12174.0,137.6013,137.8266,137.5021,137.7996,12174.0
2022-03-16 14:55:00,152.8,153.2,152.64,152.9,14594.0,137.7185,138.079,137.5742,137.8086,14594.0
2022-03-16 15:00:00,152.94,153.36,152.63,153.06,15330.0,137.8446,138.2232,137.5652,137.9528,15330.0
2022-03-16 15:05:00,153.04,153.2,152.62,152.72,16573.0,137.9348,138.079,137.5562,137.6464,16573.0
2022-03-16 15:10:00,152.76,153.07,152.69,153.07,16815.0,137.6824,137.9618,137.6193,137.9618,16815.0
2022-03-16 15:15:00,153.08,153.55,152.89,153.52,26813.0,137.9708,138.3944,137.7996,138.3674,26813.0
2022-03-16 15:20:00,153.56,154.08,153.53,153.97,20255.0,138.4034,138.8721,138.3764,138.773,20255.0
2022-03-16 15:25:00,154.12,154.35,154.09,154.16,19287.0,138.9082,139.1155,138.8811,138.9442,19287.0
2022-03-16 15:30:00,154.18,154.3,153.9,154.22,34238.0,138.9622,139.0704,138.7099,138.9983,34238.0
2022-03-16 15:35:00,154.22,154.24,153.97,154.12,13400.0,138.9983,139.0163,138.773,138.9082,13400.0
2022-03-16 15:40:00,154.09,154.14,153.82,153.92,18322.0,138.8811,138.9262,138.6378,138.7279,18322.0
2022-03-16 15:45:00,153.92,154.49,153.9,154.39,34958.0,138.7279,139.2417,138.7099,139.1515,34958.0
2022-03-16 15:50:00,154.35,154.73,154.13,154.68,54934.0,139.1155,139.458,138.9172,139.4129,54934.0
2022-03-16 15:55:00,154.67,154.92,154.48,154.66,248702.0,139.4039,139.6292,139.2326,139.3949,248702.0
2022-03-17 09:30:00,153.73,154.87,152.08,154.66,27060.0,139.2554,140.288,137.7607,140.0978,27060.0
2022-03-17 09:35:00,154.83,154.83,154.01,154.25,5777.0,140.2518,140.2518,139.509,139.7264,5777.0
2022-03-17 09:40:00,154.32,154.72,154.25,154.25,3827.0,139.7898,140.1522,139.7264,139.7264,3827.0
2022-03-17 09:45:00,154.41,154.44,153.89,154.18,10381.0,139.8713,139.8985,139.4003,139.663,10381.0
2022-03-17 09:50:00,154.51,154.63,154.27,154.62,8117.0,139.9619,140.0706,139.7445,140.0616,8117.0
2022-03-17 09:55:00,154.53,154.88,154.41,154.88,11953.0,139.98,140.2971,139.8713,140.2971,11953.0
2022-03-17 10:00:00,154.81,155.3,154.78,155.14,10450.0,140.2337,140.6775,140.2065,140.5326,10450.0
2022-03-17 10:05:00,155.15,155.27,154.97,155.26,13999.0,140.5417,140.6504,140.3786,140.6413,13999.0
2022-03-17 10:10:00,155.21,155.37,154.91,155.2,11934.0,140.596,140.741,140.3243,140.587,11934.0
2022-03-17 10:15:00,155.29,155.56,155.12,155.32,6251.0,140.6685,140.9131,140.5145,140.6957,6251.0
2022-03-17 10:20:00,155.32,155.63,155.23,155.63,4399.0,140.6957,140.9765,140.6141,140.9765,4399.0
2022-03-17 10:25:00,155.56,155.79,155.56,155.69,5308.0,140.9131,141.1214,140.9131,141.0308,5308.0
2022-03-17 10:30:00,155.73,156.09,155.59,156.08,13641.0,141.0671,141.3932,140.9402,141.3841,13641.0
2022-03-17 10:35:00,156.1,156.1,155.82,155.93,14971.0,141.4022,141.4022,141.1486,141.2482,14971.0
2022-03-17 10:40:00,155.97,155.98,155.76,155.86,14880.0,141.2845,141.2935,141.0942,141.1848,14880.0
2022-03-17 10:45:00,155.89,156.0,155.33,155.65,11927.0,141.212,141.3116,140.7047,140.9946,11927.0
2022-03-17 10:50:00,155.6,155.71,155.12,155.12,4966.0,140.9493,141.0489,140.5145,140.5145,4966.0
2022-03-17 10:55:00,155.19,155.38,154.98,155.38,14742.0,140.5779,140.75,140.3877,140.75,14742.0
2022-03-17 11:00:00,155.39,155.42,155.2,155.2,4962.0,140.7591,140.7863,140.587,140.587,4962.0
2022-03-17 11:05:00,155.18,155.82,155.18,155.81,23587.0,140.5688,141.1486,140.5688,141.1395,23587.0
2022-03-17 11:10:00,155.73,155.78,155.45,155.45,6483.0,141.0671,141.1124,140.8134,140.8134,6483.0
2022-03-17 11:15:00,155.52,155.53,155.3,155.41,10191.0,140.8768,140.8859,140.6775,140.7772,10191.0
2022-03-17 11:20:00,155.29,155.58,155.24,155.53,8956.0,140.6685,140.9312,140.6232,140.8859,8956.0
2022-03-17 11:25:00,155.49,155.58,155.37,155.38,7422.0,140.8497,140.9312,140.741,140.75,7422.0
2022-03-17 11:30:00,155.37,155.53,155.33,155.49,5241.0,140.741,140.8859,140.7047,140.8497,5241.0
2022-03-17 11:35:00,155.44,155.58,155.44,155.47,7690.0,140.8044,140.9312,140.8044,140.8315,7690.0
2022-03-17 11:40:00,155.49,155.61,155.49,155.57,6423.0,140.8497,140.9584,140.8497,140.9221,6423.0
2022-03-17 11:45:00,155.63,155.63,155.29,155.48,16277.0,140.9765,140.9765,140.6685,140.8406,16277.0
2022-03-17 11:50:00,155.36,155.74,155.36,155.66,36243.0,140.7319,141.0761,140.7319,141.0037,36243.0
2022-03-17 11:55:00,155.67,155.86,155.67,155.76,5196.0,141.0127,141.1848,141.0127,141.0942,5196.0
2022-03-17 12:00:00,155.85,155.89,155.73,155.86,3727.0,141.1758,141.212,141.0671,141.1848,3727.0
2022-03-17 12:05:00,155.86,155.9,155.74,155.86,5138.0,141.1848,141.2211,141.0761,141.1848,5138.0
2022-03-17 12:10:00,155.84,155.87,155.7,155.84,4265.0,141.1667,141.1939,141.0399,141.1667,4265.0
2022-03-17 12:15:00,155.8,156.16,155.8,156.08,15688.0,141.1305,141.4566,141.1305,141.3841,15688.0
2022-03-17 12:20:00,156.09,156.5,156.09,156.48,4145.0,141.3932,141.7646,141.3932,141.7464,4145.0
2022-03-17 12:25:00,156.51,156.68,156.45,156.6,14507.0,141.7736,141.9276,141.7193,141.8551,14507.0
2022-03-17 12:30:00,156.61,156.68,156.5,156.53,6884.0,141.8642,141.9276,141.7646,141.7917,6884.0
2022-03-17 12:35:00,156.5,156.7,156.49,156.66,8236.0,141.7646,141.9457,141.7555,141.9095,8236.0
2022-03-17 12:40:00,156.63,156.66,156.48,156.49,5217.0,141.8823,141.9095,141.7464,141.7555,5217.0
2022-03-17 12:45:00,156.53,156.59,156.39,156.43,6031.0,141.7917,141.8461,141.6649,141.7012,6031.0
2022-03-17 12:50:00,156.45,156.55,156.43,156.48,6108.0,141.7193,141.8099,141.7012,141.7464,6108.0
2022-03-17 12:55:00,156.52,156.57,156.43,156.52,3843.0,141.7827,141.828,141.7012,141.7827,3843.0
2022-03-17 13:00:00,156.5,156.5,156.07,156.13,4431.0,141.7646,141.7646,141.375,141.4294,4431.0
2022-03-17 13:05:00,156.12,156.32,156.12,156.19,7499.0,141.4203,141.6015,141.4203,141.4838,7499.0
2022-03-17 13:10:00,156.2,156.49,156.17,156.33,7600.0,141.4928,141.7555,141.4656,141.6106,7600.0
2022-03-17 13:15:00,156.35,156.45,156.21,156.44,5842.0,141.6287,141.7193,141.5019,141.7102,5842.0
2022-03-17 13:20:00,156.41,156.45,156.29,156.39,9862.0,141.683,141.7193,141.5743,141.6649,9862.0
2022-03-17 13:25:00,156.42,156.43,156.2,156.26,13009.0,141.6921,141.7012,141.4928,141.5472,13009.0
2022-03-17 13:30:00,156.26,156.33,156.16,156.31,4290.0,141.5472,141.6106,141.4566,141.5925,4290.0
2022-03-17 13:35:00,156.31,156.35,156.26,156.29,2994.0,141.5925,141.6287,141.5472,141.5743,2994.0
2022-03-17 13:40:00,156.34,156.4,156.3,156.3,10505.0,141.6196,141.674,141.5834,141.5834,10505.0
2022-03-17 13:45:00,156.35,156.61,156.31,156.52,17501.0,141.6287,141.8642,141.5925,141.7827,17501.0
2022-03-17 13:50:00,156.46,156.71,156.36,156.36,11809.0,141.7283,141.9548,141.6377,141.6377,11809.0
2022-03-17 13:55:00,156.38,156.48,156.32,156.4,4973.0,141.6559,141.7464,141.6015,141.674,4973.0
2022-03-17 14:00:00,156.45,156.45,156.13,156.18,2409.0,141.7193,141.7193,141.4294,141.4747,2409.0
2022-03-17 14:05:00,156.16,156.18,156.06,156.13,8480.0,141.4566,141.4747,141.366,141.4294,8480.0
2022-03-17 14:10:00,156.13,156.29,156.08,156.14,9445.0,141.4294,141.5743,141.3841,141.4385,9445.0
2022-03-17 14:15:00,156.2,156.29,156.07,156.1,9530.0,141.4928,141.5743,141.375,141.4022,9530.0
2022-03-17 14:20:00,156.13,156.2,155.94,155.94,7171.0,141.4294,141.4928,141.2573,141.2573,7171.0
2022-03-17 14:25:00,155.94,156.0,155.83,155.83,5155.0,141.2573,141.3116,141.1576,141.1576,5155.0
2022-03-17 14:30:00,155.87,156.03,155.76,155.88,3909.0,141.1939,141.3388,141.0942,141.2029,3909.0
2022-03-17 14:35:00,155.88,155.96,155.88,155.94,3103.0,141.2029,141.2754,141.2029,141.2573,3103.0
2022-03-17 14:40:00,155.88,155.96,155.78,155.92,6538.0,141.2029,141.2754,141.1124,141.2392,6538.0
2022-03-17 14:45:00,155.98,156.02,155.76,155.97,10392.0,141.2935,141.3298,141.0942,141.2845,10392.0
2022-03-17 14:50:00,156.0,156.1,155.94,156.0,7735.0,141.3116,141.4022,141.2573,141.3116,7735.0
2022-03-17 14:55:00,156.05,156.05,155.93,156.04,11097.0,141.3569,141.3569,141.2482,141.3479,11097.0
2022-03-17 15:00:00,155.98,156.16,155.96,156.15,10353.0,141.2935,141.4566,141.2754,141.4475,10353.0
2022-03-17 15:05:00,156.17,156.19,155.96,156.0,13935.0,141.4656,141.4838,141.2754,141.3116,13935.0
2022-03-17 15:10:00,156.02,156.03,155.75,155.93,34097.0,141.3298,141.3388,141.0852,141.2482,34097.0
2022-03-17 15:15:00,155.97,156.18,155.9,156.14,17405.0,141.2845,141.4747,141.2211,141.4385,17405.0
2022-03-17 15:20:00,156.2,156.2,155.95,156.01,16559.0,141.4928,141.4928,141.2663,141.3207,16559.0
2022-03-17 15:25:00,156.0,156.26,156.0,156.2,12163.0,141.3116,141.5472,141.3116,141.4928,12163.0
2022-03-17 15:30:00,156.17,156.17,155.95,156.09,23295.0,141.4656,141.4656,141.2663,141.3932,23295.0
2022-03-17 15:35:00,156.07,156.27,156.01,156.09,20714.0,141.375,141.5562,141.3207,141.3932,20714.0
2022-03-17 15:40:00,156.11,156.4,156.11,156.35,36538.0,141.4113,141.674,141.4113,141.6287,36538.0
2022-03-17 15:45:00,156.39,156.72,156.37,156.62,43229.0,141.6649,141.9638,141.6468,141.8733,43229.0
2022-03-17 15:50:00,156.57,156.72,156.42,156.55,88408.0,141.828,141.9638,141.6921,141.8099,88408.0
2022-03-17 15:55:00,156.54,156.72,156.27,156.7,242841.0,141.8008,141.9638,141.5562,141.9457,242841.0
2022-03-18 09:30:00,156.26,158.48,156.26,157.98,1047814.0,141.5472,143.5581,141.5472,143.1052,1047814.0
2022-03-18 09:35:00,157.96,158.35,157.53,157.77,27682.0,143.0871,143.4404,142.6976,142.915,27682.0
2022-03-18 09:40:00,157.65,157.65,157.19,157.37,22867.0,142.8063,142.8063,142.3896,142.5526,22867.0
2022-03-18 09:45:00,157.34,157.47,157.07,157.47,16881.0,142.5255,142.6432,142.2809,142.6432,16881.0
2022-03-18 09:50:00,157.47,157.89,157.27,157.28,26074.0,142.6432,143.0237,142.4621,142.4711,26074.0
2022-03-18 09:55:00,157.34,157.44,157.15,157.21,30557.0,142.5255,142.6161,142.3534,142.4077,30557.0
2022-03-18 10:00:00,157.24,157.76,157.14,157.73,21460.0,142.4349,142.9059,142.3443,142.8787,21460.0
2022-03-18 10:05:00,157.72,157.83,157.46,157.63,9097.0,142.8697,142.9693,142.6342,142.7882,9097.0
2022-03-18 10:10:00,157.68,157.97,157.25,157.25,14221.0,142.8335,143.0962,142.4439,142.4439,14221.0
2022-03-18 10:15:00,157.35,157.41,157.07,157.29,25469.0,142.5345,142.5889,142.2809,142.4802,25469.0
2022-03-18 10:20:00,157.32,157.38,157.06,157.24,10175.0,142.5074,142.5617,142.2718,142.4349,10175.0
2022-03-18 10:25:00,157.19,157.28,156.95,157.19,13671.0,142.3896,142.4711,142.1722,142.3896,13671.0
2022-03-18 10:30:00,157.19,157.82,157.19,157.82,9426.0,142.3896,142.9603,142.3896,142.9603,9426.0
2022-03-18 10:35:00,157.71,157.82,157.46,157.73,16027.0,142.8606,142.9603,142.6342,142.8787,16027.0
2022-03-18 10:40:00,157.7,157.72,157.59,157.68,7589.0,142.8516,142.8697,142.7519,142.8335,7589.0
2022-03-18 10:45:00,157.61,157.81,157.56,157.76,7299.0,142.77,142.9512,142.7248,142.9059,7299.0
2022-03-18 10:50:00,157.79,157.84,157.69,157.8,12399.0,142.9331,142.9784,142.8425,142.9422,12399.0
2022-03-18 10:55:00,157.78,157.89,157.74,157.83,8877.0,142.924,143.0237,142.8878,142.9693,8877.0
2022-03-18 11:00:00,157.87,158.09,157.87,158.03,12914.0,143.0056,143.2049,143.0056,143.1505,12914.0
2022-03-18 11:05:00,157.99,158.1,157.95,157.98,6818.0,143.1143,143.2139,143.078,143.1052,6818.0
2022-03-18 11:10:00,157.92,158.02,157.66,157.7,10626.0,143.0509,143.1414,142.8153,142.8516,10626.0
2022-03-18 11:15:00,157.62,157.81,157.48,157.79,6589.0,142.7791,142.9512,142.6523,142.9331,6589.0
2022-03-18 11:20:00,157.75,157.78,157.49,157.57,11580.0,142.8969,142.924,142.6613,142.7338,11580.0
2022-03-18 11:25:00,157.59,157.73,157.58,157.59,9535.0,142.7519,142.8787,142.7429,142.7519,9535.0
2022-03-18 11:30:00,157.6,157.66,157.42,157.42,16192.0,142.761,142.8153,142.5979,142.5979,16192.0
2022-03-18 11:35:00,157.42,157.83,157.26,157.77,30607.0,142.5979,142.9693,142.453,142.915,30607.0
2022-03-18 11:40:00,157.74,157.74,157.45,157.57,11781.0,142.8878,142.8878,142.6251,142.7338,11781.0
2022-03-18 11:45:00,157.53,157.94,157.53,157.85,8650.0,142.6976,143.069,142.6976,142.9875,8650.0
2022-03-18 11:50:00,157.89,157.91,157.72,157.72,11211.0,143.0237,143.0418,142.8697,142.8697,11211.0
2022-03-18 11:55:00,157.79,158.04,157.74,158.04,11870.0,142.9331,143.1596,142.8878,143.1596,11870.0
2022-03-18 12:00:00,158.06,158.06,157.85,157.85,7148.0,143.1777,143.1777,142.9875,142.9875,7148.0
2022-03-18 12:05:00,157.91,158.22,157.9,158.2,9945.0,143.0418,143.3226,143.0327,143.3045,9945.0
2022-03-18 12:10:00,158.22,158.31,158.09,158.21,17641.0,143.3226,143.4041,143.2049,143.3136,17641.0
2022-03-18 12:15:00,158.19,158.43,158.1,158.34,12580.0,143.2954,143.5128,143.2139,143.4313,12580.0
2022-03-18 12:20:00,158.31,158.47,158.25,158.47,13871.0,143.4041,143.5491,143.3498,143.5491,13871.0
2022-03-18 12:25:00,158.43,158.64,158.43,158.61,8045.0,143.5128,143.7031,143.5128,143.6759,8045.0
2022-03-18 12:30:00,158.61,158.71,158.55,158.64,10592.0,143.6759,143.7665,143.6215,143.7031,10592.0
2022-03-18 12:35:00,158.63,158.79,158.63,158.76,14558.0,143.694,143.8389,143.694,143.8118,14558.0
2022-03-18 12:40:00,158.76,158.88,158.7,158.84,11504.0,143.8118,143.9205,143.7574,143.8842,11504.0
2022-03-18 12:45:00,158.84,158.88,158.58,158.72,21888.0,143.8842,143.9205,143.6487,143.7755,21888.0
2022-03-18 12:50:00,158.76,158.81,158.68,158.75,32753.0,143.8118,143.8571,143.7393,143.8027,32753.0
2022-03-18 12:55:00,158.77,158.77,158.53,158.63,77064.0,143.8208,143.8208,143.6034,143.694,77064.0
2022-03-18 13:00:00,158.64,158.69,158.45,158.5,16265.0,143.7031,143.7484,143.531,143.5762,16265.0
2022-03-18 13:05:00,158.49,158.77,158.48,158.77,9607.0,143.5672,143.8208,143.5581,143.8208,9607.0
2022-03-18 13:10:00,158.74,158.74,158.61,158.64,4354.0,143.7937,143.7937,143.6759,143.7031,4354.0
2022-03-18 13:15:00,158.59,158.69,158.59,158.6,8601.0,143.6578,143.7484,143.6578,143.6668,8601.0
2022-03-18 13:20:00,158.62,158.8,158.62,158.76,10031.0,143.685,143.848,143.685,143.8118,10031.0
2022-03-18 13:25:00,158.77,159.1,158.77,159.1,8268.0,143.8208,144.1198,143.8208,144.1198,8268.0
2022-03-18 13:30:00,159.09,159.13,158.96,159.09,7418.0,144.1107,144.1469,143.9929,144.1107,7418.0
2022-03-18 13:35:00,159.13,159.27,158.97,159.06,17670.0,144.1469,144.2737,144.002,144.0835,17670.0
2022-03-18 13:40:00,159.04,159.17,159.01,159.13,13255.0,144.0654,144.1832,144.0382,144.1469,13255.0
2022-03-18 13:45:00,159.14,159.21,159.02,159.11,16030.0,144.156,144.2194,144.0473,144.1288,16030.0
2022-03-18 13:50:00,159.09,159.14,159.02,159.06,16440.0,144.1107,144.156,144.0473,144.0835,16440.0
2022-03-18 13:55:00,159.06,159.07,158.82,158.89,16316.0,144.0835,144.0926,143.8661,143.9295,16316.0
2022-03-18 14:00:00,158.9,158.98,158.61,158.67,16278.0,143.9386,144.0111,143.6759,143.7302,16278.0
2022-03-18 14:05:00,158.69,158.76,158.63,158.73,10378.0,143.7484,143.8118,143.694,143.7846,10378.0
2022-03-18 14:10:00,158.73,158.81,158.72,158.75,7625.0,143.7846,143.8571,143.7755,143.8027,7625.0
2022-03-18 14:15:00,158.75,158.9,158.74,158.75,10618.0,143.8027,143.9386,143.7937,143.8027,10618.0
2022-03-18 14:20:00,158.75,158.86,158.64,158.82,18752.0,143.8027,143.9024,143.7031,143.8661,18752.0
2022-03-18 14:25:00,158.88,159.12,158.7,159.11,19276.0,143.9205,144.1379,143.7574,144.1288,19276.0
2022-03-18 14:30:00,159.1,159.27,159.06,159.22,15062.0,144.1198,144.2737,144.0835,144.2285,15062.0
2022-03-18 14:35:00,159.24,159.3,159.1,159.23,14518.0,144.2466,144.3009,144.1198,144.2375,14518.0
2022-03-18 14:40:00,159.24,159.29,159.02,159.02,17258.0,144.2466,144.2919,144.0473,144.0473,17258.0
2022-03-18 14:45:00,159.0,159.28,159.0,159.19,10755.0,144.0292,144.2828,144.0292,144.2013,10755.0
2022-03-18 14:50:00,159.18,159.31,159.12,159.2,9129.0,144.1922,144.31,144.1379,144.2103,9129.0
2022-03-18 14:55:00,159.17,159.28,158.98,159.07,10816.0,144.1832,144.2828,144.0111,144.0926,10816.0
2022-03-18 15:00:00,159.11,159.53,159.01,159.53,13725.0,144.1288,144.5093,144.0382,144.5093,13725.0
2022-03-18 15:05:00,159.54,159.61,159.47,159.52,21284.0,144.5183,144.5817,144.4549,144.5002,21284.0
2022-03-18 15:10:00,159.51,159.69,159.46,159.65,29155.0,144.4912,144.6542,144.4459,144.618,29155.0
2022-03-18 15:15:00,159.65,159.86,159.61,159.78,25279.0,144.618,144.8082,144.5817,144.7357,25279.0
2022-03-18 15:20:00,159.76,159.84,159.64,159.75,46925.0,144.7176,144.7901,144.6089,144.7086,46925.0
2022-03-18 15:25:00,159.75,159.92,159.72,159.84,33335.0,144.7086,144.8625,144.6814,144.7901,33335.0
2022-03-18 15:30:00,159.84,159.94,159.57,159.85,66512.0,144.7901,144.8807,144.5455,144.7991,66512.0
2022-03-18 15:35:00,159.85,159.88,159.5,159.57,60570.0,144.7991,144.8263,144.4821,144.5455,60570.0
2022-03-18 15:40:00,159.59,159.92,159.45,159.88,48728.0,144.5636,144.8625,144.4368,144.8263,48728.0
2022-03-18 15:45:00,159.86,160.16,159.75,160.05,89866.0,144.8082,145.08,144.7086,144.9803,89866.0
2022-03-18 15:50:00,160.14,160.17,159.74,159.99,115394.0,145.0618,145.089,144.6995,144.926,115394.0
2022-03-18 15:55:00,160.0,160.43,159.98,160.15,362190.0,144.935,145.3245,144.9169,145.0709,362190.0
2022-03-21 09:30:00,160.45,160.85,159.75,159.75,27188.0,145.3426,145.705,144.7086,144.7086,27188.0
2022-03-21 09:35:00,159.76,160.4,159.76,160.17,20430.0,144.7176,145.2974,144.7176,145.089,20430.0
2022-03-21 09:40:00,160.17,160.2,159.64,159.68,9435.0,145.089,145.1162,144.6089,144.6451,9435.0
2022-03-21 09:45:00,159.79,159.89,159.22,159.22,15627.0,144.7448,144.8354,144.2285,144.2285,15627.0
2022-03-21 09:50:00,159.31,159.44,158.6,158.6,10036.0,144.31,144.4277,143.6668,143.6668,10036.0
2022-03-21 09:55:00,158.73,158.94,158.6,158.67,9001.0,143.7846,143.9748,143.6668,143.7302,9001.0
2022-03-21 10:00:00,158.63,158.63,158.37,158.46,12215.0,143.694,143.694,143.4585,143.54,12215.0
2022-03-21 10:05:00,158.51,158.7,158.46,158.47,20841.0,143.5853,143.7574,143.54,143.5491,20841.0
2022-03-21 10:10:00,158.58,158.58,158.2,158.5,8739.0,143.6487,143.6487,143.3045,143.5762,8739.0
2022-03-21 10:15:00,158.44,158.7,158.44,158.6,5509.0,143.5219,143.7574,143.5219,143.6668,5509.0
2022-03-21 10:20:00,158.52,158.62,158.29,158.62,50701.0,143.5944,143.685,143.386,143.685,50701.0
2022-03-21 10:25:00,158.61,158.66,158.34,158.38,13257.0,143.6759,143.7212,143.4313,143.4675,13257.0
2022-03-21 10:30:00,158.44,158.75,158.36,158.56,10904.0,143.5219,143.8027,143.4494,143.6306,10904.0
2022-03-21 10:35:00,158.59,158.88,158.5,158.81,7809.0,143.6578,143.9205,143.5762,143.8571,7809.0
2022-03-21 10:40:00,158.8,158.89,158.7,158.76,16310.0,143.848,143.9295,143.7574,143.8118,16310.0
2022-03-21 10:45:00,158.72,158.92,158.58,158.87,6967.0,143.7755,143.9567,143.6487,143.9114,6967.0
2022-03-21 10:50:00,158.88,159.12,158.85,159.12,8187.0,143.9205,144.1379,143.8933,144.1379,8187.0
2022-03-21 10:55:00,159.1,159.29,159.05,159.14,10333.0,144.1198,144.2919,144.0745,144.156,10333.0
2022-03-21 11:00:00,159.17,159.27,159.05,159.09,6731.0,144.1832,144.2737,144.0745,144.1107,6731.0
2022-03-21 11:05:00,159.12,159.33,159.08,159.18,10113.0,144.1379,144.3281,144.1016,144.1922,10113.0
2022-03-21 11:10:00,159.18,159.18,158.91,158.99,6662.0,144.1922,144.1922,143.9476,144.0201,6662.0
2022-03-21 11:15:00,158.95,159.01,158.83,158.97,13856.0,143.9839,144.0382,143.8752,144.002,13856.0
2022-03-21 11:20:00,158.87,159.04,158.78,159.01,5017.0,143.9114,144.0654,143.8299,144.0382,5017.0
2022-03-21 11:25:00,159.01,159.3,159.01,159.24,5656.0,144.0382,144.3009,144.0382,144.2466,5656.0
2022-03-21 11:30:00,159.24,159.28,159.15,159.18,6249.0,144.2466,144.2828,144.165,144.1922,6249.0
2022-03-21 11:35:00,159.18,159.25,158.78,158.78,4080.0,144.1922,144.2556,143.8299,143.8299,4080.0
2022-03-21 11:40:00,158.76,158.88,158.58,158.58,5747.0,143.8118,143.9205,143.6487,143.6487,5747.0
2022-03-21 11:45:00,158.52,158.79,158.52,158.74,9662.0,143.5944,143.8389,143.5944,143.7937,9662.0
2022-03-21 11:50:00,158.76,158.91,158.7,158.75,8558.0,143.8118,143.9476,143.7574,143.8027,8558.0
2022-03-21 11:55:00,158.73,158.85,158.68,158.72,9428.0,143.7846,143.8933,143.7393,143.7755,9428.0
2022-03-21 12:00:00,158.78,158.79,158.55,158.55,6601.0,143.8299,143.8389,143.6215,143.6215,6601.0
2022-03-21 12:05:00,158.42,158.5,158.25,158.46,9413.0,143.5038,143.5762,143.3498,143.54,9413.0
2022-03-21 12:10:00,158.46,158.52,158.13,158.27,7092.0,143.54,143.5944,143.2411,143.3679,7092.0
2022-03-21 12:15:00,158.29,158.5,158.19,158.5,15516.0,143.386,143.5762,143.2954,143.5762,15516.0
2022-03-21 12:20:00,158.44,158.58,158.44,158.58,7461.0,143.5219,143.6487,143.5219,143.6487,7461.0
2022-03-21 12:25:00,158.55,158.94,158.55,158.81,28567.0,143.6215,143.9748,143.6215,143.8571,28567.0
2022-03-21 12:30:00,158.8,158.83,158.56,158.72,20411.0,143.848,143.8752,143.6306,143.7755,20411.0
2022-03-21 12:35:00,158.71,158.71,158.33,158.33,5467.0,143.7665,143.7665,143.4223,143.4223,5467.0
2022-03-21 12:40:00,158.43,158.66,158.38,158.62,8965.0,143.5128,143.7212,143.4675,143.685,8965.0
2022-03-21 12:45:00,158.58,158.64,158.45,158.62,5336.0,143.6487,143.7031,143.531,143.685,5336.0
2022-03-21 12:50:00,158.64,158.64,158.25,158.26,7097.0,143.7031,143.7031,143.3498,143.3588,7097.0
2022-03-21 12:55:00,158.21,158.33,157.93,158.11,8137.0,143.3136,143.4223,143.0599,143.223,8137.0
2022-03-21 13:00:00,158.1,158.25,157.87,157.91,41487.0,143.2139,143.3498,143.0056,143.0418,41487.0
2022-03-21 13:05:00,157.85,158.16,157.77,158.06,17954.0,142.9875,143.2683,142.915,143.1777,17954.0
2022-03-21 13:10:00,158.16,158.22,157.92,157.94,14529.0,143.2683,143.3226,143.0509,143.069,14529.0
2022-03-21 13:15:00,157.9,157.92,157.32,157.4,11621.0,143.0327,143.0509,142.5074,142.5798,11621.0
2022-03-21 13:20:00,157.43,157.58,157.36,157.55,8296.0,142.607,142.7429,142.5436,142.7157,8296.0
2022-03-21 13:25:00,157.48,157.61,157.32,157.4,56332.0,142.6523,142.77,142.5074,142.5798,56332.0
2022-03-21 13:30:00,157.4,157.62,157.29,157.62,35523.0,142.5798,142.7791,142.4802,142.7791,35523.0
2022-03-21 13:35:00,157.59,157.86,157.56,157.86,13280.0,142.7519,142.9965,142.7248,142.9965,13280.0
2022-03-21 13:40:00,157.84,157.91,157.74,157.84,8034.0,142.9784,143.0418,142.8878,142.9784,8034.0
2022-03-21 13:45:00,157.84,158.12,157.84,158.12,2619.0,142.9784,143.232,142.9784,143.232,2619.0
2022-03-21 13:50:00,158.07,158.12,157.89,157.95,6722.0,143.1867,143.232,143.0237,143.078,6722.0
2022-03-21 13:55:00,158.0,158.12,157.72,158.01,7830.0,143.1233,143.232,142.8697,143.1324,7830.0
2022-03-21 14:00:00,158.08,158.12,157.79,157.87,9249.0,143.1958,143.232,142.9331,143.0056,9249.0
2022-03-21 14:05:00,157.87,157.87,157.48,157.68,19519.0,143.0056,143.0056,142.6523,142.8335,19519.0
2022-03-21 14:10:00,157.69,157.76,157.6,157.65,7996.0,142.8425,142.9059,142.761,142.8063,7996.0
2022-03-21 14:15:00,157.66,157.68,157.5,157.68,4254.0,142.8153,142.8335,142.6704,142.8335,4254.0
2022-03-21 14:20:00,157.73,158.12,157.72,158.06,4467.0,142.8787,143.232,142.8697,143.1777,4467.0
2022-03-21 14:25:00,158.03,158.17,157.94,158.15,6556.0,143.1505,143.2773,143.069,143.2592,6556.0
2022-03-21 14:30:00,158.11,158.3,158.08,158.21,7741.0,143.223,143.3951,143.1958,143.3136,7741.0
2022-03-21 14:35:00,158.29,158.47,158.27,158.42,4876.0,143.386,143.5491,143.3679,143.5038,4876.0
2022-03-21 14:40:00,158.49,158.58,158.38,158.55,6495.0,143.5672,143.6487,143.4675,143.6215,6495.0
2022-03-21 14:45:00,158.55,158.7,158.53,158.53,7160.0,143.6215,143.7574,143.6034,143.6034,7160.0
2022-03-21 14:50:00,158.56,158.62,158.5,158.54,5526.0,143.6306,143.685,143.5762,143.6125,5526.0
2022-03-21 14:55:00,158.46,158.46,158.04,158.09,5454.0,143.54,143.54,143.1596,143.2049,5454.0
2022-03-21 15:00:00,158.07,158.26,158.07,158.23,9623.0,143.1867,143.3588,143.1867,143.3317,9623.0
2022-03-21 15:05:00,158.21,158.34,158.08,158.08,17297.0,143.3136,143.4313,143.1958,143.1958,17297.0
2022-03-21 15:10:00,158.08,158.35,158.08,158.32,6534.0,143.1958,143.4404,143.1958,143.4132,6534.0
2022-03-21 15:15:00,158.33,158.43,158.18,158.19,5026.0,143.4223,143.5128,143.2864,143.2954,5026.0
2022-03-21 15:20:00,158.23,158.36,158.14,158.27,4655.0,143.3317,143.4494,143.2501,143.3679,4655.0
2022-03-21 15:25:00,158.32,158.49,158.27,158.36,11698.0,143.4132,143.5672,143.3679,143.4494,11698.0
2022-03-21 15:30:00,158.36,158.46,158.24,158.35,18210.0,143.4494,143.54,143.3407,143.4404,18210.0
2022-03-21 15:35:00,158.36,158.38,158.18,158.22,13471.0,143.4494,143.4675,143.2864,143.3226,13471.0
2022-03-21 15:40:00,158.2,158.26,157.86,157.87,21061.0,143.3045,143.3588,142.9965,143.0056,21061.0
2022-03-21 15:45:00,157.92,158.02,157.82,157.84,35465.0,143.0509,143.1414,142.9603,142.9784,35465.0
2022-03-21 15:50:00,157.85,158.62,157.83,158.56,52630.0,142.9875,143.685,142.9693,143.6306,52630.0
2022-03-21 15:55:00,158.58,159.05,158.55,158.93,178352.0,143.6487,144.0745,143.6215,143.9658,178352.0
2022-03-22 09:30:00,160.15,160.79,159.97,160.66,77184.0,145.0709,145.6506,144.9078,145.5329,77184.0
2022-03-22 09:35:00,160.66,160.66,159.4,159.48,28076.0,145.5329,145.5329,144.3915,144.464,28076.0
2022-03-22 09:40:00,159.38,159.84,159.09,159.81,31551.0,144.3734,144.7901,144.1107,144.7629,31551.0
2022-03-22 09:45:00,159.75,159.94,159.34,159.85,37645.0,144.7086,144.8807,144.3372,144.7991,37645.0
2022-03-22 09:50:00,159.92,160.33,159.75,159.82,22408.0,144.8625,145.2339,144.7086,144.772,22408.0
2022-03-22 09:55:00,159.79,159.8,159.45,159.52,17733.0,144.7448,144.7538,144.4368,144.5002,17733.0
2022-03-22 10:00:00,159.55,160.03,159.43,159.96,14374.0,144.5274,144.9622,144.4187,144.8988,14374.0
2022-03-22 10:05:00,159.96,160.25,159.68,160.06,22376.0,144.8988,145.1615,144.6451,144.9894,22376.0
2022-03-22 10:10:00,160.07,160.07,159.59,159.59,30029.0,144.9984,144.9984,144.5636,144.5636,30029.0
2022-03-22 10:15:00,159.57,159.69,159.1,159.13,6518.0,144.5455,144.6542,144.1198,144.1469,6518.0
2022-03-22 10:20:00,159.15,159.26,158.78,158.88,17795.0,144.165,144.2647,143.8299,143.9205,17795.0
2022-03-22 10:25:00,158.87,159.0,158.74,158.84,13435.0,143.9114,144.0292,143.7937,143.8842,13435.0
2022-03-22 10:30:00,158.86,159.31,158.78,159.16,11735.0,143.9024,144.31,143.8299,144.1741,11735.0
2022-03-22 10:35:00,159.19,159.36,159.15,159.15,5070.0,144.2013,144.3553,144.165,144.165,5070.0
2022-03-22 10:40:00,159.15,159.27,158.97,159.05,7206.0,144.165,144.2737,144.002,144.0745,7206.0
2022-03-22 10:45:00,159.12,159.28,158.9,159.18,6755.0,144.1379,144.2828,143.9386,144.1922,6755.0
2022-03-22 10:50:00,159.18,159.21,159.04,159.19,5008.0,144.1922,144.2194,144.0654,144.2013,5008.0
2022-03-22 10:55:00,159.15,159.23,158.88,158.95,7611.0,144.165,144.2375,143.9205,143.9839,7611.0
2022-03-22 11:00:00,158.92,158.92,158.18,158.18,9314.0,143.9567,143.9567,143.2864,143.2864,9314.0
2022-03-22 11:05:00,158.24,158.3,157.94,158.11,10256.0,143.3407,143.3951,143.069,143.223,10256.0
2022-03-22 11:10:00,158.13,158.35,158.12,158.19,6333.0,143.2411,143.4404,143.232,143.2954,6333.0
2022-03-22 11:15:00,158.18,158.51,158.18,158.51,8499.0,143.2864,143.5853,143.2864,143.5853,8499.0
2022-03-22 11:20:00,158.52,158.81,158.47,158.76,9546.0,143.5944,143.8571,143.5491,143.8118,9546.0
2022-03-22 11:25:00,158.82,158.82,158.55,158.7,21267.0,143.8661,143.8661,143.6215,143.7574,21267.0
2022-03-22 11:30:00,158.73,158.83,158.61,158.72,7458.0,143.7846,143.8752,143.6759,143.7755,7458.0
2022-03-22 11:35:00,158.69,158.97,158.66,158.95,7795.0,143.7484,144.002,143.7212,143.9839,7795.0
2022-03-22 11:40:00,158.95,158.95,158.64,158.8,6090.0,143.9839,143.9839,143.7031,143.848,6090.0
2022-03-22 11:45:00,158.81,158.95,158.8,158.91,5596.0,143.8571,143.9839,143.848,143.9476,5596.0
2022-03-22 11:50:00,158.92,159.09,158.88,158.91,12003.0,143.9567,144.1107,143.9205,143.9476,12003.0
2022-03-22 11:55:00,158.91,158.93,158.73,158.9,8427.0,143.9476,143.9658,143.7846,143.9386,8427.0
2022-03-22 12:00:00,158.92,159.01,158.78,158.84,7403.0,143.9567,144.0382,143.8299,143.8842,7403.0
2022-03-22 12:05:00,158.89,158.96,158.71,158.72,5318.0,143.9295,143.9929,143.7665,143.7755,5318.0
2022-03-22 12:10:00,158.69,158.79,158.63,158.76,4564.0,143.7484,143.8389,143.694,143.8118,4564.0
2022-03-22 12:15:00,158.78,158.93,158.68,158.68,31960.0,143.8299,143.9658,143.7393,143.7393,31960.0
2022-03-22 12:20:00,158.71,158.71,158.37,158.42,6397.0,143.7665,143.7665,143.4585,143.5038,6397.0
2022-03-22 12:25:00,158.42,158.42,158.11,158.11,6066.0,143.5038,143.5038,143.223,143.223,6066.0
2022-03-22 12:30:00,158.08,158.17,157.96,158.11,8891.0,143.1958,143.2773,143.0871,143.223,8891.0
2022-03-22 12:35:00,158.17,158.25,158.09,158.16,6220.0,143.2773,143.3498,143.2049,143.2683,6220.0
2022-03-22 12:40:00,158.13,158.23,158.04,158.08,6801.0,143.2411,143.3317,143.1596,143.1958,6801.0
2022-03-22 12:45:00,158.13,158.26,158.13,158.24,9008.0,143.2411,143.3588,143.2411,143.3407,9008.0
2022-03-22 12:50:00,158.25,158.53,158.25,158.49,10214.0,143.3498,143.6034,143.3498,143.5672,10214.0
2022-03-22 12:55:00,158.5,158.72,158.46,158.64,9121.0,143.5762,143.7755,143.54,143.7031,9121.0
2022-03-22 13:00:00,158.68,158.89,158.68,158.89,6828.0,143.7393,143.9295,143.7393,143.9295,6828.0
2022-03-22 13:05:00,158.93,159.05,158.93,159.0,14502.0,143.9658,144.0745,143.9658,144.0292,14502.0
2022-03-22 13:10:00,159.0,159.09,158.91,159.09,9286.0,144.0292,144.1107,143.9476,144.1107,9286.0
2022-03-22 13:15:00,159.08,159.13,158.89,158.89,7034.0,144.1016,144.1469,143.9295,143.9295,7034.0
2022-03-22 13:20:00,158.89,158.94,158.73,158.8,6315.0,143.9295,143.9748,143.7846,143.848,6315.0
2022-03-22 13:25:00,158.84,158.91,158.77,158.82,3981.0,143.8842,143.9476,143.8208,143.8661,3981.0
2022-03-22 13:30:00,158.79,158.79,158.59,158.71,9375.0,143.8389,143.8389,143.6578,143.7665,9375.0
2022-03-22 13:35:00,158.75,158.77,158.39,158.65,9829.0,143.8027,143.8208,143.4766,143.7121,9829.0
2022-03-22 13:40:00,158.54,158.76,158.54,158.74,6025.0,143.6125,143.8118,143.6125,143.7937,6025.0
2022-03-22 13:45:00,158.76,158.88,158.58,158.64,13021.0,143.8118,143.9205,143.6487,143.7031,13021.0
2022-03-22 13:50:00,158.68,158.77,158.65,158.77,7577.0,143.7393,143.8208,143.7121,143.8208,7577.0
2022-03-22 13:55:00,158.75,158.78,158.27,158.32,13481.0,143.8027,143.8299,143.3679,143.4132,13481.0
2022-03-22 14:00:00,158.35,158.54,158.27,158.37,19876.0,143.4404,143.6125,143.3679,143.4585,19876.0
2022-03-22 14:05:00,158.41,158.43,158.27,158.29,14383.0,143.4947,143.5128,143.3679,143.386,14383.0
2022-03-22 14:10:00,158.3,158.33,158.06,158.16,34120.0,143.3951,143.4223,143.1777,143.2683,34120.0
2022-03-22 14:15:00,158.12,158.12,157.9,157.92,33148.0,143.232,143.232,143.0327,143.0509,33148.0
2022-03-22 14:20:00,157.89,158.13,157.59,157.62,71317.0,143.0237,143.2411,142.7519,142.7791,71317.0
2022-03-22 14:25:00,157.62,157.82,157.56,157.75,19846.0,142.7791,142.9603,142.7248,142.8969,19846.0
2022-03-22 14:30:00,157.82,158.34,157.82,158.31,9990.0,142.9603,143.4313,142.9603,143.4041,9990.0
2022-03-22 14:35:00,158.34,158.4,158.19,158.28,12619.0,143.4313,143.4857,143.2954,143.377,12619.0
2022-03-22 14:40:00,158.23,158.41,158.11,158.41,16915.0,143.3317,143.4947,143.223,143.4947,16915.0
2022-03-22 14:45:00,158.36,158.37,158.01,158.01,9804.0,143.4494,143.4585,143.1324,143.1324,9804.0
2022-03-22 14:50:00,158.01,158.01,157.85,157.99,9726.0,143.1324,143.1324,142.9875,143.1143,9726.0
2022-03-22 14:55:00,157.97,158.02,157.69,157.69,14593.0,143.0962,143.1414,142.8425,142.8425,14593.0
2022-03-22 15:00:00,157.69,158.08,157.65,157.85,16413.0,142.8425,143.1958,142.8063,142.9875,16413.0
2022-03-22 15:05:00,157.86,158.18,157.82,158.08,32967.0,142.9965,143.2864,142.9603,143.1958,32967.0
2022-03-22 15:10:00,158.09,158.24,158.04,158.23,8501.0,143.2049,143.3407,143.1596,143.3317,8501.0
2022-03-22 15:15:00,158.21,158.4,158.18,158.31,18457.0,143.3136,143.4857,143.2864,143.4041,18457.0
2022-03-22 15:20:00,158.3,158.46,158.18,158.2,26448.0,143.3951,143.54,143.2864,143.3045,26448.0
2022-03-22 15:25:00,158.25,158.4,158.13,158.13,19069.0,143.3498,143.4857,143.2411,143.2411,19069.0
2022-03-22 15:30:00,158.14,158.33,158.08,158.31,23663.0,143.2501,143.4223,143.1958,143.4041,23663.0
2022-03-22 15:35:00,158.33,158.47,158.3,158.41,19708.0,143.4223,143.5491,143.3951,143.4947,19708.0
2022-03-22 15:40:00,158.37,158.67,158.36,158.58,21469.0,143.4585,143.7302,143.4494,143.6487,21469.0
2022-03-22 15:45:00,158.58,159.17,158.58,159.03,49511.0,143.6487,144.1832,143.6487,144.0563,49511.0
2022-03-22 15:50:00,159.05,159.2,158.51,158.52,54554.0,144.0745,144.2103,143.5853,143.5944,54554.0
2022-03-22 15:55:00,158.48,158.88,158.46,158.69,188607.0,143.5581,143.9205,143.54,143.7484,188607.0
2022-03-23 09:30:00,158.02,159.07,157.6,157.6,35020.0,143.1414,144.0926,142.761,142.761,35020.0
2022-03-23 09:35:00,157.74,158.07,157.52,157.56,13881.0,142.8878,143.1867,142.6885,142.7248,13881.0
2022-03-23 09:40:00,157.54,157.55,157.25,157.25,14681.0,142.7066,142.7157,142.4439,142.4439,14681.0
2022-03-23 09:45:00,157.29,157.5,156.98,157.5,13059.0,142.4802,142.6704,142.1994,142.6704,13059.0
2022-03-23 09:50:00,157.46,158.05,157.46,157.94,14124.0,142.6342,143.1686,142.6342,143.069,14124.0
2022-03-23 09:55:00,158.03,158.31,157.89,158.06,5591.0,143.1505,143.4041,143.0237,143.1777,5591.0
2022-03-23 10:00:00,158.03,158.36,158.01,158.31,27392.0,143.1505,143.4494,143.1324,143.4041,27392.0
2022-03-23 10:05:00,158.29,158.58,158.23,158.23,19764.0,143.386,143.6487,143.3317,143.3317,19764.0
2022-03-23 10:10:00,158.17,158.3,157.83,157.84,7668.0,143.2773,143.3951,142.9693,142.9784,7668.0
2022-03-23 10:15:00,157.91,158.01,157.39,157.52,17080.0,143.0418,143.1324,142.5708,142.6885,17080.0
2022-03-23 10:20:00,157.46,157.85,157.43,157.81,10626.0,142.6342,142.9875,142.607,142.9512,10626.0
2022-03-23 10:25:00,157.83,158.08,157.72,157.92,18213.0,142.9693,143.1958,142.8697,143.0509,18213.0
2022-03-23 10:30:00,157.93,157.95,157.61,157.86,19004.0,143.0599,143.078,142.77,142.9965,19004.0
2022-03-23 10:35:00,157.89,157.89,157.5,157.5,3696.0,143.0237,143.0237,142.6704,142.6704,3696.0
2022-03-23 10:40:00,157.55,157.75,157.44,157.7,8635.0,142.7157,142.8969,142.6161,142.8516,8635.0
2022-03-23 10:45:00,157.66,157.66,157.47,157.54,4680.0,142.8153,142.8153,142.6432,142.7066,4680.0
2022-03-23 10:50:00,157.45,157.71,157.38,157.5,12581.0,142.6251,142.8606,142.5617,142.6704,12581.0
2022-03-23 10:55:00,157.41,157.65,157.41,157.62,10040.0,142.5889,142.8063,142.5889,142.7791,10040.0
2022-03-23 11:00:00,157.71,157.9,157.71,157.77,5256.0,142.8606,143.0327,142.8606,142.915,5256.0
2022-03-23 11:05:00,157.76,157.77,157.54,157.65,5760.0,142.9059,142.915,142.7066,142.8063,5760.0
2022-03-23 11:10:00,157.64,157.71,157.47,157.71,9535.0,142.7972,142.8606,142.6432,142.8606,9535.0
2022-03-23 11:15:00,157.71,157.78,157.59,157.59,5772.0,142.8606,142.924,142.7519,142.7519,5772.0
2022-03-23 11:20:00,157.59,157.63,157.45,157.54,4290.0,142.7519,142.7882,142.6251,142.7066,4290.0
2022-03-23 11:25:00,157.56,157.66,157.54,157.66,6135.0,142.7248,142.8153,142.7066,142.8153,6135.0
2022-03-23 11:30:00,157.59,157.64,157.48,157.56,4363.0,142.7519,142.7972,142.6523,142.7248,4363.0
2022-03-23 11:35:00,157.51,157.57,157.42,157.53,15261.0,142.6795,142.7338,142.5979,142.6976,15261.0
2022-03-23 11:40:00,157.56,157.59,157.32,157.51,22547.0,142.7248,142.7519,142.5074,142.6795,22547.0
2022-03-23 11:45:00,157.56,157.57,157.44,157.5,5203.0,142.7248,142.7338,142.6161,142.6704,5203.0
2022-03-23 11:50:00,157.51,157.57,157.42,157.43,6039.0,142.6795,142.7338,142.5979,142.607,6039.0
2022-03-23 11:55:00,157.43,157.55,157.4,157.55,7960.0,142.607,142.7157,142.5798,142.7157,7960.0
2022-03-23 12:00:00,157.59,157.9,157.58,157.66,32235.0,142.7519,143.0327,142.7429,142.8153,32235.0
2022-03-23 12:05:00,157.65,157.69,157.43,157.66,28667.0,142.8063,142.8425,142.607,142.8153,28667.0
2022-03-23 12:10:00,157.65,157.78,157.61,157.75,18021.0,142.8063,142.924,142.77,142.8969,18021.0
2022-03-23 12:15:00,157.77,158.18,157.76,158.18,4677.0,142.915,143.2864,142.9059,143.2864,4677.0
2022-03-23 12:20:00,158.17,158.38,158.16,158.34,5927.0,143.2773,143.4675,143.2683,143.4313,5927.0
2022-03-23 12:25:00,158.34,158.63,158.23,158.63,32412.0,143.4313,143.694,143.3317,143.694,32412.0
2022-03-23 12:30:00,158.57,159.02,158.57,158.97,11829.0,143.6397,144.0473,143.6397,144.002,11829.0
2022-03-23 12:35:00,158.96,158.96,158.53,158.53,9976.0,143.9929,143.9929,143.6034,143.6034,9976.0
2022-03-23 12:40:00,158.57,158.58,158.17,158.23,7892.0,143.6397,143.6487,143.2773,143.3317,7892.0
2022-03-23 12:45:00,158.23,158.55,158.19,158.55,17410.0,143.3317,143.6215,143.2954,143.6215,17410.0
2022-03-23 12:50:00,158.51,158.65,158.26,158.56,24228.0,143.5853,143.7121,143.3588,143.6306,24228.0
2022-03-23 12:55:00,158.56,158.57,158.35,158.47,7310.0,143.6306,143.6397,143.4404,143.5491,7310.0
2022-03-23 13:00:00,158.48,158.54,158.23,158.24,3482.0,143.5581,143.6125,143.3317,143.3407,3482.0
2022-03-23 13:05:00,158.24,158.3,158.2,158.24,5766.0,143.3407,143.3951,143.3045,143.3407,5766.0
2022-03-23 13:10:00,158.23,158.3,158.1,158.19,23202.0,143.3317,143.3951,143.2139,143.2954,23202.0
2022-03-23 13:15:00,158.19,158.19,157.98,158.02,13342.0,143.2954,143.2954,143.1052,143.1414,13342.0
2022-03-23 13:20:00,157.98,158.04,157.76,157.77,6454.0,143.1052,143.1596,142.9059,142.915,6454.0
2022-03-23 13:25:00,157.71,157.73,157.38,157.52,36258.0,142.8606,142.8787,142.5617,142.6885,36258.0
2022-03-23 13:30:00,157.52,157.96,157.37,157.92,58265.0,142.6885,143.0871,142.5526,143.0509,58265.0
2022-03-23 13:35:00,157.92,158.04,157.86,158.02,13556.0,143.0509,143.1596,142.9965,143.1414,13556.0
2022-03-23 13:40:00,158.04,158.11,157.84,157.84,12281.0,143.1596,143.223,142.9784,142.9784,12281.0
2022-03-23 13:45:00,157.84,158.09,157.84,158.09,9726.0,142.9784,143.2049,142.9784,143.2049,9726.0
2022-03-23 13:50:00,157.99,158.1,157.92,157.99,15576.0,143.1143,143.2139,143.0509,143.1143,15576.0
2022-03-23 13:55:00,157.96,158.11,157.94,157.99,7783.0,143.0871,143.223,143.069,143.1143,7783.0
2022-03-23 14:00:00,158.03,158.12,158.03,158.05,3625.0,143.1505,143.232,143.1505,143.1686,3625.0
2022-03-23 14:05:00,158.01,158.04,157.66,157.72,11005.0,143.1324,143.1596,142.8153,142.8697,11005.0
2022-03-23 14:10:00,157.74,157.76,157.54,157.68,19836.0,142.8878,142.9059,142.7066,142.8335,19836.0
2022-03-23 14:15:00,157.7,157.8,157.65,157.71,5048.0,142.8516,142.9422,142.8063,142.8606,5048.0
2022-03-23 14:20:00,157.73,157.78,157.69,157.73,6282.0,142.8787,142.924,142.8425,142.8787,6282.0
2022-03-23 14:25:00,157.67,157.87,157.67,157.87,4713.0,142.8244,143.0056,142.8244,143.0056,4713.0
2022-03-23 14:30:00,157.87,157.96,157.77,157.81,8526.0,143.0056,143.0871,142.915,142.9512,8526.0
2022-03-23 14:35:00,157.78,157.86,157.67,157.84,9265.0,142.924,142.9965,142.8244,142.9784,9265.0
2022-03-23 14:40:00,157.88,157.9,157.77,157.82,4914.0,143.0146,143.0327,142.915,142.9603,4914.0
2022-03-23 14:45:00,157.82,157.93,157.79,157.93,4582.0,142.9603,143.0599,142.9331,143.0599,4582.0
2022-03-23 14:50:00,157.89,157.92,157.79,157.83,10300.0,143.0237,143.0509,142.9331,142.9693,10300.0
2022-03-23 14:55:00,157.83,157.89,157.68,157.68,9882.0,142.9693,143.0237,142.8335,142.8335,9882.0
2022-03-23 15:00:00,157.71,157.86,157.71,157.73,5919.0,142.8606,142.9965,142.8606,142.8787,5919.0
2022-03-23 15:05:00,157.73,157.76,157.62,157.7,7855.0,142.8787,142.9059,142.7791,142.8516,7855.0
2022-03-23 15:10:00,157.76,157.79,157.65,157.73,7732.0,142.9059,142.9331,142.8063,142.8787,7732.0
2022-03-23 15:15:00,157.76,158.04,157.76,157.99,12838.0,142.9059,143.1596,142.9059,143.1143,12838.0
2022-03-23 15:20:00,158.01,158.22,157.94,158.16,16887.0,143.1324,143.3226,143.069,143.2683,16887.0
2022-03-23 15:25:00,158.12,158.22,158.07,158.15,9232.0,143.232,143.3226,143.1867,143.2592,9232.0
2022-03-23 15:30:00,158.14,158.15,157.91,157.92,8484.0,143.2501,143.2592,143.0418,143.0509,8484.0
2022-03-23 15:35:00,157.91,157.98,157.81,157.9,14329.0,143.0418,143.1052,142.9512,143.0327,14329.0
2022-03-23 15:40:00,157.82,157.82,157.53,157.64,13421.0,142.9603,142.9603,142.6976,142.7972,13421.0
2022-03-23 15:45:00,157.67,157.76,157.38,157.5,24814.0,142.8244,142.9059,142.5617,142.6704,24814.0
2022-03-23 15:50:00,157.45,157.49,157.07,157.08,35731.0,142.6251,142.6613,142.2809,142.29,35731.0
2022-03-23 15:55:00,157.09,157.23,156.89,157.22,166803.0,142.299,142.4258,142.1178,142.4168,166803.0
2022-03-24 09:30:00,157.5,157.9,157.17,157.65,21148.0,142.6704,143.0327,142.3715,142.8063,21148.0
2022-03-24 09:35:00,157.59,157.6,157.11,157.36,17676.0,142.7519,142.761,142.3171,142.5436,17676.0
2022-03-24 09:40:00,157.49,157.49,157.24,157.3,6254.0,142.6613,142.6613,142.4349,142.4892,6254.0
2022-03-24 09:45:00,157.3,157.44,157.15,157.15,10964.0,142.4892,142.6161,142.3534,142.3534,10964.0
2022-03-24 09:50:00,157.07,157.18,156.83,156.98,9213.0,142.2809,142.3805,142.0635,142.1994,9213.0
2022-03-24 09:55:00,156.89,157.0,156.4,156.4,12262.0,142.1178,142.2175,141.674,141.674,12262.0
2022-03-24 10:00:00,156.38,156.54,156.24,156.39,23005.0,141.6559,141.8008,141.529,141.6649,23005.0
2022-03-24 10:05:00,156.4,156.76,156.4,156.71,6266.0,141.674,142.0001,141.674,141.9548,6266.0
2022-03-24 10:10:00,156.72,156.77,156.54,156.6,4388.0,141.9638,142.0091,141.8008,141.8551,4388.0
2022-03-24 10:15:00,156.6,156.63,156.46,156.5,3383.0,141.8551,141.8823,141.7283,141.7646,3383.0
2022-03-24 10:20:00,156.54,156.58,156.42,156.57,3812.0,141.8008,141.837,141.6921,141.828,3812.0
2022-03-24 10:25:00,156.55,156.59,156.23,156.27,6078.0,141.8099,141.8461,141.52,141.5562,6078.0
2022-03-24 10:30:00,156.23,156.73,156.23,156.67,5967.0,141.52,141.9729,141.52,141.9186,5967.0
2022-03-24 10:35:00,156.73,156.73,156.49,156.57,9143.0,141.9729,141.9729,141.7555,141.828,9143.0
2022-03-24 10:40:00,156.59,156.84,156.59,156.82,4801.0,141.8461,142.0725,141.8461,142.0544,4801.0
2022-03-24 10:45:00,156.87,156.87,156.62,156.68,6417.0,142.0997,142.0997,141.8733,141.9276,6417.0
2022-03-24 10:50:00,156.68,156.78,156.67,156.73,1624.0,141.9276,142.0182,141.9186,141.9729,1624.0
2022-03-24 10:55:00,156.75,156.75,156.63,156.66,5056.0,141.991,141.991,141.8823,141.9095,5056.0
2022-03-24 11:00:00,156.65,157.04,156.63,156.64,7901.0,141.9004,142.2537,141.8823,141.8914,7901.0
2022-03-24 11:05:00,156.65,156.71,156.46,156.53,6841.0,141.9004,141.9548,141.7283,141.7917,6841.0
2022-03-24 11:10:00,156.46,156.51,156.39,156.42,6263.0,141.7283,141.7736,141.6649,141.6921,6263.0
2022-03-24 11:15:00,156.43,156.43,156.19,156.27,12265.0,141.7012,141.7012,141.4838,141.5562,12265.0
2022-03-24 11:20:00,156.32,156.32,156.05,156.1,7472.0,141.6015,141.6015,141.3569,141.4022,7472.0
2022-03-24 11:25:00,156.13,156.3,156.08,156.25,8376.0,141.4294,141.5834,141.3841,141.5381,8376.0
2022-03-24 11:30:00,156.27,156.28,156.17,156.25,11163.0,141.5562,141.5653,141.4656,141.5381,11163.0
2022-03-24 11:35:00,156.23,156.45,156.23,156.45,5638.0,141.52,141.7193,141.52,141.7193,5638.0
2022-03-24 11:40:00,156.49,156.76,156.45,156.65,6691.0,141.7555,142.0001,141.7193,141.9004,6691.0
2022-03-24 11:45:00,156.64,156.64,156.47,156.49,4423.0,141.8914,141.8914,141.7374,141.7555,4423.0
2022-03-24 11:50:00,156.46,156.46,156.25,156.27,12388.0,141.7283,141.7283,141.5381,141.5562,12388.0
2022-03-24 11:55:00,156.29,156.32,155.9,155.92,12288.0,141.5743,141.6015,141.2211,141.2392,12288.0
2022-03-24 12:00:00,155.96,155.99,155.73,155.8,9397.0,141.2754,141.3026,141.0671,141.1305,9397.0
2022-03-24 12:05:00,155.77,155.77,155.44,155.49,16551.0,141.1033,141.1033,140.8044,140.8497,16551.0
2022-03-24 12:10:00,155.48,155.59,155.41,155.44,10625.0,140.8406,140.9402,140.7772,140.8044,10625.0
2022-03-24 12:15:00,155.41,155.56,155.17,155.17,16488.0,140.7772,140.9131,140.5598,140.5598,16488.0
2022-03-24 12:20:00,155.17,155.17,154.97,155.05,13940.0,140.5598,140.5598,140.3786,140.4511,13940.0
2022-03-24 12:25:00,155.06,155.06,154.64,154.74,16982.0,140.4601,140.4601,140.0797,140.1703,16982.0
2022-03-24 12:30:00,154.73,154.73,154.44,154.44,14330.0,140.1612,140.1612,139.8985,139.8985,14330.0
2022-03-24 12:35:00,154.46,154.56,154.36,154.55,20409.0,139.9166,140.0072,139.8261,139.9982,20409.0
2022-03-24 12:40:00,154.56,154.68,154.49,154.5,15065.0,140.0072,140.1159,139.9438,139.9529,15065.0
2022-03-24 12:45:00,154.52,154.52,154.31,154.35,11125.0,139.971,139.971,139.7808,139.817,11125.0
2022-03-24 12:50:00,154.34,154.36,154.21,154.26,19425.0,139.8079,139.8261,139.6902,139.7355,19425.0
2022-03-24 12:55:00,154.24,154.51,154.24,154.38,8309.0,139.7174,139.9619,139.7174,139.8442,8309.0
2022-03-24 13:00:00,154.33,154.36,154.11,154.28,11612.0,139.7989,139.8261,139.5996,139.7536,11612.0
2022-03-24 13:05:00,154.34,154.65,154.33,154.55,7378.0,139.8079,140.0888,139.7989,139.9982,7378.0
2022-03-24 13:10:00,154.55,154.64,154.41,154.41,8212.0,139.9982,140.0797,139.8713,139.8713,8212.0
2022-03-24 13:15:00,154.44,154.76,154.43,154.75,6281.0,139.8985,140.1884,139.8895,140.1793,6281.0
2022-03-24 13:20:00,154.75,154.85,154.71,154.74,9540.0,140.1793,140.2699,140.1431,140.1703,9540.0
2022-03-24 13:25:00,154.76,154.9,154.73,154.74,7474.0,140.1884,140.3152,140.1612,140.1703,7474.0
2022-03-24 13:30:00,154.72,154.93,154.72,154.78,11371.0,140.1522,140.3424,140.1522,140.2065,11371.0
2022-03-24 13:35:00,154.78,154.89,154.76,154.81,9621.0,140.2065,140.3062,140.1884,140.2337,9621.0
2022-03-24 13:40:00,154.8,155.04,154.7,154.93,7433.0,140.2246,140.442,140.134,140.3424,7433.0
2022-03-24 13:45:00,154.95,155.12,154.95,155.04,6221.0,140.3605,140.5145,140.3605,140.442,6221.0
2022-03-24 13:50:00,155.01,155.11,154.98,155.02,5237.0,140.4149,140.5054,140.3877,140.4239,5237.0
2022-03-24 13:55:00,155.02,155.04,154.87,154.91,10871.0,140.4239,140.442,140.288,140.3243,10871.0
2022-03-24 14:00:00,154.87,155.07,154.85,155.07,7892.0,140.288,140.4692,140.2699,140.4692,7892.0
2022-03-24 14:05:00,155.08,155.19,155.04,155.15,11457.0,140.4783,140.5779,140.442,140.5417,11457.0
2022-03-24 14:10:00,155.17,155.24,155.02,155.18,9995.0,140.5598,140.6232,140.4239,140.5688,9995.0
2022-03-24 14:15:00,155.19,155.24,155.11,155.2,11059.0,140.5779,140.6232,140.5054,140.587,11059.0
2022-03-24 14:20:00,155.2,155.2,154.91,154.93,12164.0,140.587,140.587,140.3243,140.3424,12164.0
2022-03-24 14:25:00,154.96,155.07,154.76,154.8,12230.0,140.3696,140.4692,140.1884,140.2246,12230.0
2022-03-24 14:30:00,154.78,154.81,154.44,154.49,13891.0,140.2065,140.2337,139.8985,139.9438,13891.0
2022-03-24 14:35:00,154.46,154.52,154.31,154.47,21057.0,139.9166,139.971,139.7808,139.9257,21057.0
2022-03-24 14:40:00,154.5,154.67,154.48,154.63,10343.0,139.9529,140.1069,139.9348,140.0706,10343.0
2022-03-24 14:45:00,154.6,154.79,154.58,154.72,8291.0,140.0435,140.2156,140.0253,140.1522,8291.0
2022-03-24 14:50:00,154.71,154.9,154.69,154.87,11104.0,140.1431,140.3152,140.125,140.288,11104.0
2022-03-24 14:55:00,154.85,154.92,154.65,154.68,12976.0,140.2699,140.3333,140.0888,140.1159,12976.0
2022-03-24 15:00:00,154.69,154.82,154.65,154.72,15189.0,140.125,140.2427,140.0888,140.1522,15189.0
2022-03-24 15:05:00,154.72,155.1,154.66,155.04,11236.0,140.1522,140.4964,140.0978,140.442,11236.0
2022-03-24 15:10:00,155.07,155.13,154.87,154.87,19583.0,140.4692,140.5236,140.288,140.288,19583.0
2022-03-24 15:15:00,154.86,154.87,154.62,154.67,52475.0,140.279,140.288,140.0616,140.1069,52475.0
2022-03-24 15:20:00,154.68,154.79,154.67,154.79,19132.0,140.1159,140.2156,140.1069,140.2156,19132.0
2022-03-24 15:25:00,154.85,155.1,154.7,154.94,50326.0,140.2699,140.4964,140.134,140.3514,50326.0
2022-03-24 15:30:00,154.95,155.2,154.94,155.13,20902.0,140.3605,140.587,140.3514,140.5236,20902.0
2022-03-24 15:35:00,155.11,155.28,154.96,155.13,18499.0,140.5054,140.6594,140.3696,140.5236,18499.0
2022-03-24 15:40:00,155.15,155.21,154.8,154.87,17373.0,140.5417,140.596,140.2246,140.288,17373.0
2022-03-24 15:45:00,154.89,155.11,154.76,155.11,38057.0,140.3062,140.5054,140.1884,140.5054,38057.0
2022-03-24 15:50:00,155.12,155.36,155.12,155.24,32257.0,140.5145,140.7319,140.5145,140.6232,32257.0
2022-03-24 15:55:00,155.25,155.99,155.21,155.88,152873.0,140.6323,141.3026,140.596,141.2029,152873.0
2022-03-25 09:30:00,156.15,156.79,155.35,155.38,39931.0,141.4475,142.0273,140.7228,140.75,39931.0
2022-03-25 09:35:00,155.35,155.5,154.89,154.89,9110.0,140.7228,140.8587,140.3062,140.3062,9110.0
2022-03-25 09:40:00,154.9,155.05,154.63,154.66,9663.0,140.3152,140.4511,140.0706,140.0978,9663.0
2022-03-25 09:45:00,154.62,155.0,154.48,154.98,5401.0,140.0616,140.4058,139.9348,140.3877,5401.0
2022-03-25 09:50:00,154.9,154.9,154.46,154.62,4815.0,140.3152,140.3152,139.9166,140.0616,4815.0
2022-03-25 09:55:00,154.56,154.77,154.37,154.76,14980.0,140.0072,140.1975,139.8351,140.1884,14980.0
2022-03-25 10:00:00,154.72,154.72,154.45,154.47,13192.0,140.1522,140.1522,139.9076,139.9257,13192.0
2022-03-25 10:05:00,154.47,154.59,154.29,154.56,12132.0,139.9257,140.0344,139.7626,140.0072,12132.0
2022-03-25 10:10:00,154.57,154.62,154.38,154.54,14591.0,140.0163,140.0616,139.8442,139.9891,14591.0
2022-03-25 10:15:00,154.51,154.88,154.48,154.84,6194.0,139.9619,140.2971,139.9348,140.2609,6194.0
2022-03-25 10:20:00,154.88,155.15,154.86,155.15,57890.0,140.2971,140.5417,140.279,140.5417,57890.0
2022-03-25 10:25:00,155.17,155.27,155.06,155.24,5397.0,140.5598,140.6504,140.4601,140.6232,5397.0
2022-03-25 10:30:00,155.24,155.48,155.23,155.39,12610.0,140.6232,140.8406,140.6141,140.7591,12610.0
2022-03-25 10:35:00,155.45,155.47,155.25,155.35,3991.0,140.8134,140.8315,140.6323,140.7228,3991.0
2022-03-25 10:40:00,155.34,155.48,155.27,155.41,7570.0,140.7138,140.8406,140.6504,140.7772,7570.0
2022-03-25 10:45:00,155.38,155.41,155.29,155.34,5828.0,140.75,140.7772,140.6685,140.7138,5828.0
2022-03-25 10:50:00,155.33,155.46,155.2,155.39,5779.0,140.7047,140.8225,140.587,140.7591,5779.0
2022-03-25 10:55:00,155.37,155.69,155.37,155.53,10391.0,140.741,141.0308,140.741,140.8859,10391.0
2022-03-25 11:00:00,155.58,155.58,155.32,155.55,6172.0,140.9312,140.9312,140.6957,140.904,6172.0
2022-03-25 11:05:00,155.59,155.66,155.4,155.4,4065.0,140.9402,141.0037,140.7681,140.7681,4065.0
2022-03-25 11:10:00,155.32,155.35,155.05,155.11,9709.0,140.6957,140.7228,140.4511,140.5054,9709.0
2022-03-25 11:15:00,155.06,155.23,155.02,155.16,7950.0,140.4601,140.6141,140.4239,140.5507,7950.0
2022-03-25 11:20:00,155.11,155.16,155.0,155.01,5817.0,140.5054,140.5507,140.4058,140.4149,5817.0
2022-03-25 11:25:00,155.0,155.06,154.68,154.8,8670.0,140.4058,140.4601,140.1159,140.2246,8670.0
2022-03-25 11:30:00,154.84,155.16,154.82,155.16,20477.0,140.2609,140.5507,140.2427,140.5507,20477.0
2022-03-25 11:35:00,155.16,155.61,155.14,155.42,18165.0,140.5507,140.9584,140.5326,140.7863,18165.0
2022-03-25 11:40:00,155.4,155.64,155.37,155.52,11865.0,140.7681,140.9855,140.741,140.8768,11865.0
2022-03-25 11:45:00,155.55,155.61,155.47,155.53,12088.0,140.904,140.9584,140.8315,140.8859,12088.0
2022-03-25 11:50:00,155.5,155.74,155.5,155.62,8429.0,140.8587,141.0761,140.8587,140.9674,8429.0
2022-03-25 11:55:00,155.59,155.61,155.33,155.46,11508.0,140.9402,140.9584,140.7047,140.8225,11508.0
2022-03-25 12:00:00,155.44,155.63,155.42,155.56,8575.0,140.8044,140.9765,140.7863,140.9131,8575.0
2022-03-25 12:05:00,155.58,155.84,155.58,155.79,6825.0,140.9312,141.1667,140.9312,141.1214,6825.0
2022-03-25 12:10:00,155.78,155.95,155.72,155.89,5501.0,141.1124,141.2663,141.058,141.212,5501.0
2022-03-25 12:15:00,155.9,155.95,155.73,155.95,4599.0,141.2211,141.2663,141.0671,141.2663,4599.0
2022-03-25 12:20:00,155.94,155.99,155.82,155.83,5801.0,141.2573,141.3026,141.1486,141.1576,5801.0
2022-03-25 12:25:00,155.84,155.9,155.76,155.82,5529.0,141.1667,141.2211,141.0942,141.1486,5529.0
2022-03-25 12:30:00,155.86,155.86,155.54,155.71,9600.0,141.1848,141.1848,140.895,141.0489,9600.0
2022-03-25 12:35:00,155.7,155.7,155.26,155.32,5488.0,141.0399,141.0399,140.6413,140.6957,5488.0
2022-03-25 12:40:00,155.35,155.47,155.28,155.39,6153.0,140.7228,140.8315,140.6594,140.7591,6153.0
2022-03-25 12:45:00,155.43,155.61,155.42,155.51,19576.0,140.7953,140.9584,140.7863,140.8678,19576.0
2022-03-25 12:50:00,155.5,155.63,155.41,155.55,7276.0,140.8587,140.9765,140.7772,140.904,7276.0
2022-03-25 12:55:00,155.53,155.77,155.45,155.74,4667.0,140.8859,141.1033,140.8134,141.0761,4667.0
2022-03-25 13:00:00,155.71,155.85,155.68,155.85,4743.0,141.0489,141.1758,141.0218,141.1758,4743.0
2022-03-25 13:05:00,155.92,155.99,155.87,155.9,4774.0,141.2392,141.3026,141.1939,141.2211,4774.0
2022-03-25 13:10:00,155.86,155.87,155.7,155.72,5244.0,141.1848,141.1939,141.0399,141.058,5244.0
2022-03-25 13:15:00,155.76,155.91,155.76,155.89,7526.0,141.0942,141.2301,141.0942,141.212,7526.0
2022-03-25 13:20:00,155.9,155.91,155.42,155.5,17138.0,141.2211,141.2301,140.7863,140.8587,17138.0
2022-03-25 13:25:00,155.49,155.67,155.49,155.64,8446.0,140.8497,141.0127,140.8497,140.9855,8446.0
2022-03-25 13:30:00,155.66,155.77,155.66,155.7,6834.0,141.0037,141.1033,141.0037,141.0399,6834.0
2022-03-25 13:35:00,155.72,155.75,155.62,155.74,6581.0,141.058,141.0852,140.9674,141.0761,6581.0
2022-03-25 13:40:00,155.68,155.71,155.63,155.71,3150.0,141.0218,141.0489,140.9765,141.0489,3150.0
2022-03-25 13:45:00,155.74,155.76,155.62,155.73,6831.0,141.0761,141.0942,140.9674,141.0671,6831.0
2022-03-25 13:50:00,155.76,155.92,155.69,155.74,8695.0,141.0942,141.2392,141.0308,141.0761,8695.0
2022-03-25 13:55:00,155.8,156.09,155.8,156.01,13969.0,141.1305,141.3932,141.1305,141.3207,13969.0
2022-03-25 14:00:00,155.98,156.25,155.97,156.19,13717.0,141.2935,141.5381,141.2845,141.4838,13717.0
2022-03-25 14:05:00,156.19,156.46,156.16,156.44,10501.0,141.4838,141.7283,141.4566,141.7102,10501.0
2022-03-25 14:10:00,156.47,156.55,156.45,156.55,4580.0,141.7374,141.8099,141.7193,141.8099,4580.0
2022-03-25 14:15:00,156.56,156.66,156.56,156.62,6399.0,141.8189,141.9095,141.8189,141.8733,6399.0
2022-03-25 14:20:00,156.63,156.78,156.58,156.78,25120.0,141.8823,142.0182,141.837,142.0182,25120.0
2022-03-25 14:25:00,156.79,157.01,156.78,157.0,11160.0,142.0273,142.2265,142.0182,142.2175,11160.0
2022-03-25 14:30:00,157.03,157.14,157.02,157.1,8758.0,142.2447,142.3443,142.2356,142.3081,8758.0
2022-03-25 14:35:00,157.08,157.14,157.03,157.09,5459.0,142.29,142.3443,142.2447,142.299,5459.0
2022-03-25 14:40:00,157.08,157.18,157.03,157.17,6427.0,142.29,142.3805,142.2447,142.3715,6427.0
2022-03-25 14:45:00,157.22,157.28,157.18,157.24,4536.0,142.4168,142.4711,142.3805,142.4349,4536.0
2022-03-25 14:50:00,157.28,157.31,157.22,157.27,7630.0,142.4711,142.4983,142.4168,142.4621,7630.0
2022-03-25 14:55:00,157.27,157.3,157.09,157.1,7816.0,142.4621,142.4892,142.299,142.3081,7816.0
2022-03-25 15:00:00,157.06,157.06,156.86,156.93,7431.0,142.2718,142.2718,142.0907,142.1541,7431.0
2022-03-25 15:05:00,156.9,156.98,156.83,156.9,13521.0,142.1269,142.1994,142.0635,142.1269,13521.0
2022-03-25 15:10:00,156.87,157.12,156.87,156.98,12074.0,142.0997,142.3262,142.0997,142.1994,12074.0
2022-03-25 15:15:00,156.98,157.03,156.79,156.86,10774.0,142.1994,142.2447,142.0273,142.0907,10774.0
2022-03-25 15:20:00,156.88,156.9,156.71,156.78,11174.0,142.1088,142.1269,141.9548,142.0182,11174.0
2022-03-25 15:25:00,156.82,156.87,156.43,156.48,21805.0,142.0544,142.0997,141.7012,141.7464,21805.0
2022-03-25 15:30:00,156.47,156.65,156.46,156.65,11667.0,141.7374,141.9004,141.7283,141.9004,11667.0
2022-03-25 15:35:00,156.63,156.88,156.61,156.74,9097.0,141.8823,142.1088,141.8642,141.982,9097.0
2022-03-25 15:40:00,156.75,156.99,156.75,156.82,11080.0,141.991,142.2084,141.991,142.0544,11080.0
2022-03-25 15:45:00,156.83,157.12,156.81,157.08,19650.0,142.0635,142.3262,142.0454,142.29,19650.0
2022-03-25 15:50:00,157.09,157.2,156.96,157.17,36344.0,142.299,142.3987,142.1812,142.3715,36344.0
2022-03-25 15:55:00,157.18,157.41,157.18,157.37,134084.0,142.3805,142.5889,142.3805,142.5526,134084.0
2022-03-28 09:30:00,157.53,157.8,157.08,157.4,32043.0,142.6976,142.9422,142.29,142.5798,32043.0
2022-03-28 09:35:00,157.51,157.8,157.44,157.62,5525.0,142.6795,142.9422,142.6161,142.7791,5525.0
2022-03-28 09:40:00,157.73,157.76,157.35,157.37,6649.0,142.8787,142.9059,142.5345,142.5526,6649.0
2022-03-28 09:45:00,157.39,158.03,157.39,157.99,10783.0,142.5708,143.1505,142.5708,143.1143,10783.0
2022-03-28 09:50:00,157.99,158.06,157.8,157.8,11164.0,143.1143,143.1777,142.9422,142.9422,11164.0
2022-03-28 09:55:00,157.72,158.28,157.71,158.26,8364.0,142.8697,143.377,142.8606,143.3588,8364.0
2022-03-28 10:00:00,158.14,158.18,157.87,157.9,7048.0,143.2501,143.2864,143.0056,143.0327,7048.0
2022-03-28 10:05:00,157.96,158.29,157.93,158.24,7350.0,143.0871,143.386,143.0599,143.3407,7350.0
2022-03-28 10:10:00,158.25,158.28,158.08,158.16,4262.0,143.3498,143.377,143.1958,143.2683,4262.0
2022-03-28 10:15:00,158.24,158.69,158.08,158.68,13559.0,143.3407,143.7484,143.1958,143.7393,13559.0
2022-03-28 10:20:00,158.67,158.67,158.24,158.29,10851.0,143.7302,143.7302,143.3407,143.386,10851.0
2022-03-28 10:25:00,158.2,158.27,158.1,158.13,11412.0,143.3045,143.3679,143.2139,143.2411,11412.0
2022-03-28 10:30:00,158.3,158.4,158.03,158.04,7505.0,143.3951,143.4857,143.1505,143.1596,7505.0
2022-03-28 10:35:00,158.07,158.3,157.92,158.3,6764.0,143.1867,143.3951,143.0509,143.3951,6764.0
2022-03-28 10:40:00,158.31,158.6,158.31,158.54,6846.0,143.4041,143.6668,143.4041,143.6125,6846.0
2022-03-28 10:45:00,158.48,158.64,158.46,158.54,16245.0,143.5581,143.7031,143.54,143.6125,16245.0
2022-03-28 10:50:00,158.57,159.0,158.57,158.98,26344.0,143.6397,144.0292,143.6397,144.0111,26344.0
2022-03-28 10:55:00,158.98,159.44,158.98,159.4,8388.0,144.0111,144.4277,144.0111,144.3915,8388.0
2022-03-28 11:00:00,159.5,159.59,159.02,159.14,18533.0,144.4821,144.5636,144.0473,144.156,18533.0
2022-03-28 11:05:00,159.15,159.28,158.9,159.28,7330.0,144.165,144.2828,143.9386,144.2828,7330.0
2022-03-28 11:10:00,159.27,159.46,159.26,159.45,3384.0,144.2737,144.4459,144.2647,144.4368,3384.0
2022-03-28 11:15:00,159.47,159.61,159.37,159.61,14424.0,144.4549,144.5817,144.3643,144.5817,14424.0
2022-03-28 11:20:00,159.67,159.92,159.67,159.8,9166.0,144.6361,144.8625,144.6361,144.7538,9166.0
2022-03-28 11:25:00,159.85,159.89,159.68,159.87,9493.0,144.7991,144.8354,144.6451,144.8173,9493.0
2022-03-28 11:30:00,159.87,160.08,159.87,160.03,8641.0,144.8173,145.0075,144.8173,144.9622,8641.0
2022-03-28 11:35:00,160.0,160.03,159.7,159.95,23382.0,144.935,144.9622,144.6633,144.8897,23382.0
2022-03-28 11:40:00,159.97,160.15,159.92,160.14,8798.0,144.9078,145.0709,144.8625,145.0618,8798.0
2022-03-28 11:45:00,160.08,160.18,159.9,159.9,8861.0,145.0075,145.0981,144.8444,144.8444,8861.0
2022-03-28 11:50:00,159.89,160.23,159.89,160.1,15041.0,144.8354,145.1434,144.8354,145.0256,15041.0
2022-03-28 11:55:00,160.11,160.37,160.08,160.29,16423.0,145.0347,145.2702,145.0075,145.1977,16423.0
2022-03-28 12:00:00,160.3,160.44,160.21,160.32,27109.0,145.2068,145.3336,145.1252,145.2249,27109.0
2022-03-28 12:05:00,160.33,160.4,160.14,160.2,6612.0,145.2339,145.2974,145.0618,145.1162,6612.0
2022-03-28 12:10:00,160.2,160.27,160.17,160.24,3541.0,145.1162,145.1796,145.089,145.1524,3541.0
2022-03-28 12:15:00,160.25,160.38,160.13,160.13,10172.0,145.1615,145.2792,145.0528,145.0528,10172.0
2022-03-28 12:20:00,160.07,160.14,159.82,159.82,4020.0,144.9984,145.0618,144.772,144.772,4020.0
2022-03-28 12:25:00,159.83,159.99,159.81,159.99,6496.0,144.781,144.926,144.7629,144.926,6496.0
2022-03-28 12:30:00,159.99,160.07,159.82,159.82,7562.0,144.926,144.9984,144.772,144.772,7562.0
2022-03-28 12:35:00,159.85,159.92,159.79,159.92,3365.0,144.7991,144.8625,144.7448,144.8625,3365.0
2022-03-28 12:40:00,159.9,159.91,159.84,159.88,3707.0,144.8444,144.8535,144.7901,144.8263,3707.0
2022-03-28 12:45:00,159.88,159.92,159.75,159.79,9664.0,144.8263,144.8625,144.7086,144.7448,9664.0
2022-03-28 12:50:00,159.79,159.99,159.78,159.84,10662.0,144.7448,144.926,144.7357,144.7901,10662.0
2022-03-28 12:55:00,159.87,160.1,159.82,159.88,19580.0,144.8173,145.0256,144.772,144.8263,19580.0
2022-03-28 13:00:00,159.88,159.95,159.83,159.89,23423.0,144.8263,144.8897,144.781,144.8354,23423.0
2022-03-28 13:05:00,159.89,159.93,159.74,159.91,11583.0,144.8354,144.8716,144.6995,144.8535,11583.0
2022-03-28 13:10:00,159.93,160.21,159.93,160.21,6058.0,144.8716,145.1252,144.8716,145.1252,6058.0
2022-03-28 13:15:00,160.17,160.34,160.15,160.19,4497.0,145.089,145.243,145.0709,145.1071,4497.0
2022-03-28 13:20:00,160.24,160.47,160.24,160.4,9989.0,145.1524,145.3608,145.1524,145.2974,9989.0
2022-03-28 13:25:00,160.37,160.76,160.3,160.53,16544.0,145.2702,145.6235,145.2068,145.4151,16544.0
2022-03-28 13:30:00,160.55,160.69,160.54,160.61,12341.0,145.4332,145.56,145.4242,145.4876,12341.0
2022-03-28 13:35:00,160.6,160.76,160.56,160.76,7674.0,145.4785,145.6235,145.4423,145.6235,7674.0
2022-03-28 13:40:00,160.77,160.78,160.65,160.65,6414.0,145.6325,145.6416,145.5238,145.5238,6414.0
2022-03-28 13:45:00,160.68,160.87,160.68,160.78,5630.0,145.551,145.7231,145.551,145.6416,5630.0
2022-03-28 13:50:00,160.81,160.96,160.81,160.9,8215.0,145.6687,145.8046,145.6687,145.7503,8215.0
2022-03-28 13:55:00,160.94,160.98,160.83,160.92,7197.0,145.7865,145.8227,145.6869,145.7684,7197.0
2022-03-28 14:00:00,160.89,161.01,160.83,160.94,4983.0,145.7412,145.8499,145.6869,145.7865,4983.0
2022-03-28 14:05:00,160.92,160.94,160.7,160.7,13246.0,145.7684,145.7865,145.5691,145.5691,13246.0
2022-03-28 14:10:00,160.7,160.74,160.45,160.58,7312.0,145.5691,145.6053,145.3426,145.4604,7312.0
2022-03-28 14:15:00,160.58,160.58,160.34,160.34,7596.0,145.4604,145.4604,145.243,145.243,7596.0
2022-03-28 14:20:00,160.33,160.4,160.24,160.27,9215.0,145.2339,145.2974,145.1524,145.1796,9215.0
2022-03-28 14:25:00,160.25,160.33,160.19,160.27,5798.0,145.1615,145.2339,145.1071,145.1796,5798.0
2022-03-28 14:30:00,160.27,160.33,160.12,160.16,7522.0,145.1796,145.2339,145.0437,145.08,7522.0
2022-03-28 14:35:00,160.17,160.18,160.0,160.09,16170.0,145.089,145.0981,144.935,145.0165,16170.0
2022-03-28 14:40:00,160.08,160.18,159.98,160.0,11970.0,145.0075,145.0981,144.9169,144.935,11970.0
2022-03-28 14:45:00,160.06,160.21,160.06,160.16,3165.0,144.9894,145.1252,144.9894,145.08,3165.0
2022-03-28 14:50:00,160.2,160.26,160.15,160.18,7192.0,145.1162,145.1705,145.0709,145.0981,7192.0
2022-03-28 14:55:00,160.21,160.26,160.11,160.25,7096.0,145.1252,145.1705,145.0347,145.1615,7096.0
2022-03-28 15:00:00,160.27,160.27,160.0,160.0,12068.0,145.1796,145.1796,144.935,144.935,12068.0
2022-03-28 15:05:00,160.0,160.07,159.97,159.99,8939.0,144.935,144.9984,144.9078,144.926,8939.0
2022-03-28 15:10:00,159.99,160.05,159.89,159.97,10698.0,144.926,144.9803,144.8354,144.9078,10698.0
2022-03-28 15:15:00,160.0,160.01,159.82,159.86,8305.0,144.935,144.9441,144.772,144.8082,8305.0
2022-03-28 15:20:00,159.86,159.93,159.81,159.9,9480.0,144.8082,144.8716,144.7629,144.8444,9480.0
2022-03-28 15:25:00,159.88,159.98,159.82,159.98,10597.0,144.8263,144.9169,144.772,144.9169,10597.0
2022-03-28 15:30:00,159.94,160.1,159.91,159.97,17803.0,144.8807,145.0256,144.8535,144.9078,17803.0
2022-03-28 15:35:00,159.94,160.06,159.82,159.82,14835.0,144.8807,144.9894,144.772,144.772,14835.0
2022-03-28 15:40:00,159.84,159.91,159.71,159.73,28990.0,144.7901,144.8535,144.6723,144.6904,28990.0
2022-03-28 15:45:00,159.72,159.8,159.62,159.67,48061.0,144.6814,144.7538,144.5908,144.6361,48061.0
2022-03-28 15:50:00,159.68,159.91,159.55,159.88,51192.0,144.6451,144.8535,144.5274,144.8263,51192.0
2022-03-28 15:55:00,159.86,160.37,159.86,160.37,147898.0,144.8082,145.2702,144.8082,145.2702,147898.0
2022-03-29 09:30:00,161.68,162.67,161.68,162.25,48263.0,146.4568,147.3536,146.4568,146.9732,48263.0
2022-03-29 09:35:00,162.27,162.32,161.2,161.2,23613.0,146.9913,147.0366,146.022,146.022,23613.0
2022-03-29 09:40:00,161.38,161.41,160.73,160.89,21104.0,146.1851,146.2123,145.5963,145.7412,21104.0
2022-03-29 09:45:00,160.94,161.22,160.71,161.13,10038.0,145.7865,146.0401,145.5782,145.9586,10038.0
2022-03-29 09:50:00,161.06,161.13,160.51,160.9,10245.0,145.8952,145.9586,145.397,145.7503,10245.0
2022-03-29 09:55:00,160.89,160.96,160.38,160.51,10859.0,145.7412,145.8046,145.2792,145.397,10859.0
2022-03-29 10:00:00,160.52,160.79,160.23,160.28,22989.0,145.4061,145.6506,145.1434,145.1887,22989.0
2022-03-29 10:05:00,160.25,161.05,160.22,160.98,16902.0,145.1615,145.8862,145.1343,145.8227,16902.0
2022-03-29 10:10:00,160.99,161.34,160.99,161.16,12129.0,145.8318,146.1488,145.8318,145.9858,12129.0
2022-03-29 10:15:00,161.09,161.34,160.97,161.28,11558.0,145.9224,146.1488,145.8137,146.0945,11558.0
2022-03-29 10:20:00,161.26,161.65,161.24,161.63,9942.0,146.0764,146.4297,146.0583,146.4115,9942.0
2022-03-29 10:25:00,161.66,161.93,161.61,161.93,12075.0,146.4387,146.6833,146.3934,146.6833,12075.0
2022-03-29 10:30:00,161.89,162.23,161.86,162.15,10009.0,146.6471,146.955,146.6199,146.8826,10009.0
2022-03-29 10:35:00,162.15,162.16,161.78,161.79,15317.0,146.8826,146.8916,146.5474,146.5565,15317.0
2022-03-29 10:40:00,161.75,161.83,161.61,161.83,12242.0,146.5202,146.5927,146.3934,146.5927,12242.0
2022-03-29 10:45:00,161.86,161.86,161.6,161.79,5795.0,146.6199,146.6199,146.3844,146.5565,5795.0
2022-03-29 10:50:00,161.98,162.29,161.96,162.29,19970.0,146.7286,147.0094,146.7105,147.0094,19970.0
2022-03-29 10:55:00,162.24,162.51,162.1,162.51,30726.0,146.9641,147.2087,146.8373,147.2087,30726.0
2022-03-29 11:00:00,162.53,162.9,162.46,162.72,12339.0,147.2268,147.562,147.1634,147.3989,12339.0
2022-03-29 11:05:00,162.71,162.8,162.44,162.48,11669.0,147.3899,147.4714,147.1453,147.1815,11669.0
2022-03-29 11:10:00,162.51,162.54,162.38,162.45,11163.0,147.2087,147.2359,147.0909,147.1543,11163.0
2022-03-29 11:15:00,162.44,162.65,162.43,162.53,14892.0,147.1453,147.3355,147.1362,147.2268,14892.0
2022-03-29 11:20:00,162.53,162.57,162.3,162.37,7675.0,147.2268,147.263,147.0185,147.0819,7675.0
2022-03-29 11:25:00,162.4,162.66,162.37,162.54,14943.0,147.109,147.3446,147.0819,147.2359,14943.0
2022-03-29 11:30:00,162.61,163.18,162.57,163.07,16426.0,147.2993,147.8156,147.263,147.716,16426.0
2022-03-29 11:35:00,163.11,163.11,162.84,162.93,12760.0,147.7522,147.7522,147.5076,147.5891,12760.0
2022-03-29 11:40:00,162.89,163.03,162.7,162.87,13550.0,147.5529,147.6797,147.3808,147.5348,13550.0
2022-03-29 11:45:00,162.88,162.95,162.78,162.93,6113.0,147.5438,147.6073,147.4533,147.5891,6113.0
2022-03-29 11:50:00,162.95,163.24,162.93,163.2,29023.0,147.6073,147.8699,147.5891,147.8337,29023.0
2022-03-29 11:55:00,163.2,163.23,163.01,163.11,7468.0,147.8337,147.8609,147.6616,147.7522,7468.0
2022-03-29 12:00:00,163.12,163.15,162.84,162.88,6369.0,147.7612,147.7884,147.5076,147.5438,6369.0
2022-03-29 12:05:00,162.72,162.77,162.58,162.58,6625.0,147.3989,147.4442,147.2721,147.2721,6625.0
2022-03-29 12:10:00,162.47,162.79,162.47,162.61,11042.0,147.1724,147.4623,147.1724,147.2993,11042.0
2022-03-29 12:15:00,162.56,162.56,162.29,162.43,7391.0,147.254,147.254,147.0094,147.1362,7391.0
2022-03-29 12:20:00,162.39,162.49,162.3,162.38,10042.0,147.1,147.1906,147.0185,147.0909,10042.0
2022-03-29 12:25:00,162.36,162.38,162.26,162.31,6844.0,147.0728,147.0909,146.9822,147.0275,6844.0
2022-03-29 12:30:00,162.28,162.3,162.05,162.2,22585.0,147.0003,147.0185,146.792,146.9279,22585.0
2022-03-29 12:35:00,162.24,162.6,162.24,162.58,9486.0,146.9641,147.2902,146.9641,147.2721,9486.0
2022-03-29 12:40:00,162.57,162.86,162.57,162.85,6497.0,147.263,147.5257,147.263,147.5167,6497.0
2022-03-29 12:45:00,162.87,163.02,162.8,162.81,9660.0,147.5348,147.6707,147.4714,147.4804,9660.0
2022-03-29 12:50:00,162.86,162.86,162.6,162.61,10846.0,147.5257,147.5257,147.2902,147.2993,10846.0
2022-03-29 12:55:00,162.62,162.82,162.62,162.76,7183.0,147.3083,147.4895,147.3083,147.4351,7183.0
2022-03-29 13:00:00,162.79,162.94,162.65,162.93,5636.0,147.4623,147.5982,147.3355,147.5891,5636.0
2022-03-29 13:05:00,162.93,163.04,162.82,162.92,15324.0,147.5891,147.6888,147.4895,147.5801,15324.0
2022-03-29 13:10:00,162.98,163.38,162.98,163.38,13145.0,147.6344,147.9968,147.6344,147.9968,13145.0
2022-03-29 13:15:00,163.41,163.64,163.33,163.52,22326.0,148.0239,148.2323,147.9515,148.1236,22326.0
2022-03-29 13:20:00,163.53,163.55,163.31,163.49,23683.0,148.1326,148.1508,147.9334,148.0964,23683.0
2022-03-29 13:25:00,163.49,163.78,163.4,163.7,30965.0,148.0964,148.3591,148.0149,148.2866,30965.0
2022-03-29 13:30:00,163.7,163.96,163.63,163.71,70273.0,148.2866,148.5222,148.2232,148.2957,70273.0
2022-03-29 13:35:00,163.69,163.75,163.37,163.38,22077.0,148.2776,148.3319,147.9877,147.9968,22077.0
2022-03-29 13:40:00,163.42,163.71,163.41,163.63,8492.0,148.033,148.2957,148.0239,148.2232,8492.0
2022-03-29 13:45:00,163.64,164.04,163.46,164.0,24220.0,148.2323,148.5946,148.0692,148.5584,24220.0
2022-03-29 13:50:00,164.0,164.1,163.98,164.0,13827.0,148.5584,148.649,148.5403,148.5584,13827.0
2022-03-29 13:55:00,164.04,164.17,163.99,164.17,17264.0,148.5946,148.7124,148.5493,148.7124,17264.0
2022-03-29 14:00:00,164.18,164.39,164.02,164.38,13106.0,148.7214,148.9117,148.5765,148.9026,13106.0
2022-03-29 14:05:00,164.39,164.44,164.24,164.43,11273.0,148.9117,148.957,148.7758,148.9479,11273.0
2022-03-29 14:10:00,164.43,164.53,164.24,164.3,10997.0,148.9479,149.0385,148.7758,148.8301,10997.0
2022-03-29 14:15:00,164.29,164.32,164.19,164.19,7154.0,148.8211,148.8483,148.7305,148.7305,7154.0
2022-03-29 14:20:00,164.14,164.27,164.04,164.24,6368.0,148.6852,148.803,148.5946,148.7758,6368.0
2022-03-29 14:25:00,164.24,164.38,164.24,164.29,5597.0,148.7758,148.9026,148.7758,148.8211,5597.0
2022-03-29 14:30:00,164.29,164.45,164.28,164.41,11403.0,148.8211,148.966,148.812,148.9298,11403.0
2022-03-29 14:35:00,164.44,164.64,164.44,164.64,11789.0,148.957,149.1381,148.957,149.1381,11789.0
2022-03-29 14:40:00,164.69,164.72,164.62,164.62,7808.0,149.1834,149.2106,149.12,149.12,7808.0
2022-03-29 14:45:00,164.62,164.69,164.57,164.61,14170.0,149.12,149.1834,149.0747,149.111,14170.0
2022-03-29 14:50:00,164.59,164.62,164.47,164.55,9438.0,149.0928,149.12,148.9841,149.0566,9438.0
2022-03-29 14:55:00,164.53,164.65,164.49,164.6,13117.0,149.0385,149.1472,149.0023,149.1019,13117.0
2022-03-29 15:00:00,164.59,164.71,164.53,164.71,13389.0,149.0928,149.2015,149.0385,149.2015,13389.0
2022-03-29 15:05:00,164.69,164.77,164.62,164.62,44018.0,149.1834,149.2559,149.12,149.12,44018.0
2022-03-29 15:10:00,164.6,164.68,164.52,164.56,14512.0,149.1019,149.1744,149.0294,149.0657,14512.0
2022-03-29 15:15:00,164.54,164.79,164.49,164.69,19169.0,149.0475,149.274,149.0023,149.1834,19169.0
2022-03-29 15:20:00,164.74,164.74,164.58,164.6,25031.0,149.2287,149.2287,149.0838,149.1019,25031.0
2022-03-29 15:25:00,164.65,164.8,164.51,164.71,24059.0,149.1472,149.2831,149.0204,149.2015,24059.0
2022-03-29 15:30:00,164.73,165.16,164.7,165.02,45808.0,149.2197,149.6092,149.1925,149.4824,45808.0
2022-03-29 15:35:00,165.02,165.02,164.78,164.8,58718.0,149.4824,149.4824,149.2649,149.2831,58718.0
2022-03-29 15:40:00,164.8,164.93,164.77,164.82,46254.0,149.2831,149.4008,149.2559,149.3012,46254.0
2022-03-29 15:45:00,164.78,164.9,164.71,164.78,48838.0,149.2649,149.3736,149.2015,149.2649,48838.0
2022-03-29 15:50:00,164.85,164.92,164.27,164.43,87061.0,149.3284,149.3918,148.803,148.9479,87061.0
2022-03-29 15:55:00,164.42,164.73,164.33,164.7,197640.0,148.9388,149.2197,148.8573,149.1925,197640.0
2022-03-30 09:30:00,163.73,163.95,163.04,163.73,46903.0,148.3138,148.5131,147.6888,148.3138,46903.0
2022-03-30 09:35:00,163.89,164.12,163.3,163.39,36267.0,148.4587,148.6671,147.9243,148.0058,36267.0
2022-03-30 09:40:00,163.27,163.49,163.18,163.23,16016.0,147.8971,148.0964,147.8156,147.8609,16016.0
2022-03-30 09:45:00,163.31,163.38,163.05,163.21,10545.0,147.9334,147.9968,147.6978,147.8428,10545.0
2022-03-30 09:50:00,163.22,163.34,163.01,163.25,10070.0,147.8518,147.9605,147.6616,147.879,10070.0
2022-03-30 09:55:00,163.3,163.99,163.25,163.92,9919.0,147.9243,148.5493,147.879,148.4859,9919.0
2022-03-30 10:00:00,163.92,164.15,163.6,163.72,21247.0,148.4859,148.6943,148.1961,148.3048,21247.0
2022-03-30 10:05:00,163.72,163.78,163.42,163.42,15908.0,148.3048,148.3591,148.033,148.033,15908.0
2022-03-30 10:10:00,163.44,163.52,163.26,163.26,8874.0,148.0511,148.1236,147.8881,147.8881,8874.0
2022-03-30 10:15:00,163.17,163.51,163.16,163.32,43373.0,147.8065,148.1145,147.7975,147.9424,43373.0
2022-03-30 10:20:00,163.34,163.36,162.57,162.58,7062.0,147.9605,147.9787,147.263,147.2721,7062.0
2022-03-30 10:25:00,162.61,162.66,162.27,162.27,14251.0,147.2993,147.3446,146.9913,146.9913,14251.0
2022-03-30 10:30:00,162.32,162.44,162.06,162.21,12349.0,147.0366,147.1453,146.8011,146.9369,12349.0
2022-03-30 10:35:00,162.15,162.4,162.11,162.37,14666.0,146.8826,147.109,146.8463,147.0819,14666.0
2022-03-30 10:40:00,162.35,162.35,162.08,162.34,13032.0,147.0637,147.0637,146.8192,147.0547,13032.0
2022-03-30 10:45:00,162.41,162.72,162.28,162.5,9803.0,147.1181,147.3989,147.0003,147.1996,9803.0
2022-03-30 10:50:00,162.46,162.76,162.45,162.63,9170.0,147.1634,147.4351,147.1543,147.3174,9170.0
2022-03-30 10:55:00,162.7,162.81,162.61,162.7,6099.0,147.3808,147.4804,147.2993,147.3808,6099.0
2022-03-30 11:00:00,162.73,163.08,162.69,163.08,6123.0,147.408,147.725,147.3717,147.725,6123.0
2022-03-30 11:05:00,162.99,163.09,162.87,163.06,5576.0,147.6435,147.7341,147.5348,147.7069,5576.0
2022-03-30 11:10:00,163.02,163.08,162.82,162.96,21178.0,147.6707,147.725,147.4895,147.6163,21178.0
2022-03-30 11:15:00,162.96,163.06,162.89,162.95,12744.0,147.6163,147.7069,147.5529,147.6073,12744.0
2022-03-30 11:20:00,162.92,162.99,162.67,162.89,19507.0,147.5801,147.6435,147.3536,147.5529,19507.0
2022-03-30 11:25:00,162.91,162.91,162.66,162.66,12156.0,147.571,147.571,147.3446,147.3446,12156.0
2022-03-30 11:30:00,162.67,162.74,162.47,162.48,6925.0,147.3536,147.417,147.1724,147.1815,6925.0
2022-03-30 11:35:00,162.5,162.59,162.39,162.5,8384.0,147.1996,147.2812,147.1,147.1996,8384.0
2022-03-30 11:40:00,162.53,162.57,162.35,162.56,9610.0,147.2268,147.263,147.0637,147.254,9610.0
2022-03-30 11:45:00,162.56,162.61,162.46,162.58,6804.0,147.254,147.2993,147.1634,147.2721,6804.0
2022-03-30 11:50:00,162.6,162.65,162.46,162.56,8488.0,147.2902,147.3355,147.1634,147.254,8488.0
2022-03-30 11:55:00,162.56,162.78,162.42,162.78,15079.0,147.254,147.4533,147.1272,147.4533,15079.0
2022-03-30 12:00:00,162.79,163.12,162.79,163.11,6736.0,147.4623,147.7612,147.4623,147.7522,6736.0
2022-03-30 12:05:00,163.11,163.11,162.93,163.08,3611.0,147.7522,147.7522,147.5891,147.725,3611.0
2022-03-30 12:10:00,163.09,163.15,162.92,163.13,4434.0,147.7341,147.7884,147.5801,147.7703,4434.0
2022-03-30 12:15:00,163.11,163.31,162.97,163.25,8233.0,147.7522,147.9334,147.6254,147.879,8233.0
2022-03-30 12:20:00,163.25,163.34,163.15,163.21,4790.0,147.879,147.9605,147.7884,147.8428,4790.0
2022-03-30 12:25:00,163.22,163.23,163.13,163.13,4325.0,147.8518,147.8609,147.7703,147.7703,4325.0
2022-03-30 12:30:00,163.13,163.5,163.13,163.49,7709.0,147.7703,148.1055,147.7703,148.0964,7709.0
2022-03-30 12:35:00,163.48,163.49,163.33,163.38,5634.0,148.0874,148.0964,147.9515,147.9968,5634.0
2022-03-30 12:40:00,163.43,163.6,163.38,163.57,6047.0,148.0421,148.1961,147.9968,148.1689,6047.0
2022-03-30 12:45:00,163.54,163.54,163.32,163.32,4218.0,148.1417,148.1417,147.9424,147.9424,4218.0
2022-03-30 12:50:00,163.32,163.46,163.31,163.37,7143.0,147.9424,148.0692,147.9334,147.9877,7143.0
2022-03-30 12:55:00,163.43,163.55,163.4,163.53,5109.0,148.0421,148.1508,148.0149,148.1326,5109.0
2022-03-30 13:00:00,163.52,163.52,163.34,163.34,5367.0,148.1236,148.1236,147.9605,147.9605,5367.0
2022-03-30 13:05:00,163.33,163.36,163.04,163.13,8191.0,147.9515,147.9787,147.6888,147.7703,8191.0
2022-03-30 13:10:00,163.14,163.15,162.84,163.03,6669.0,147.7794,147.7884,147.5076,147.6797,6669.0
2022-03-30 13:15:00,163.05,163.25,163.02,163.24,12847.0,147.6978,147.879,147.6707,147.8699,12847.0
2022-03-30 13:20:00,163.24,163.29,163.18,163.28,4660.0,147.8699,147.9152,147.8156,147.9062,4660.0
2022-03-30 13:25:00,163.17,163.23,163.11,163.15,5572.0,147.8065,147.8609,147.7522,147.7884,5572.0
2022-03-30 13:30:00,163.09,163.22,163.02,163.22,8538.0,147.7341,147.8518,147.6707,147.8518,8538.0
2022-03-30 13:35:00,163.21,163.26,163.06,163.18,6893.0,147.8428,147.8881,147.7069,147.8156,6893.0
2022-03-30 13:40:00,163.15,163.38,163.11,163.37,5310.0,147.7884,147.9968,147.7522,147.9877,5310.0
2022-03-30 13:45:00,163.33,163.45,163.31,163.42,5977.0,147.9515,148.0602,147.9334,148.033,5977.0
2022-03-30 13:50:00,163.41,163.51,163.29,163.36,6131.0,148.0239,148.1145,147.9152,147.9787,6131.0
2022-03-30 13:55:00,163.32,163.44,163.27,163.44,4952.0,147.9424,148.0511,147.8971,148.0511,4952.0
2022-03-30 14:00:00,163.49,163.71,163.49,163.61,5338.0,148.0964,148.2957,148.0964,148.2051,5338.0
2022-03-30 14:05:00,163.59,163.76,163.59,163.72,6134.0,148.187,148.341,148.187,148.3048,6134.0
2022-03-30 14:10:00,163.73,163.79,163.55,163.69,19038.0,148.3138,148.3682,148.1508,148.2776,19038.0
2022-03-30 14:15:00,163.72,163.72,163.58,163.7,2791.0,148.3048,148.3048,148.1779,148.2866,2791.0
2022-03-30 14:20:00,163.67,163.74,163.51,163.63,8838.0,148.2595,148.3229,148.1145,148.2232,8838.0
2022-03-30 14:25:00,163.62,163.79,163.58,163.73,6274.0,148.2142,148.3682,148.1779,148.3138,6274.0
2022-03-30 14:30:00,163.72,163.85,163.68,163.77,10919.0,148.3048,148.4225,148.2685,148.35,10919.0
2022-03-30 14:35:00,163.76,163.83,163.64,163.77,7090.0,148.341,148.4044,148.2323,148.35,7090.0
2022-03-30 14:40:00,163.77,163.79,163.69,163.78,5725.0,148.35,148.3682,148.2776,148.3591,5725.0
2022-03-30 14:45:00,163.8,163.82,163.67,163.78,8192.0,148.3772,148.3953,148.2595,148.3591,8192.0
2022-03-30 14:50:00,163.79,163.81,163.55,163.64,6560.0,148.3682,148.3863,148.1508,148.2323,6560.0
2022-03-30 14:55:00,163.65,163.72,163.54,163.62,7916.0,148.2413,148.3048,148.1417,148.2142,7916.0
2022-03-30 15:00:00,163.6,163.67,163.5,163.59,8350.0,148.1961,148.2595,148.1055,148.187,8350.0
2022-03-30 15:05:00,163.61,163.63,163.48,163.49,7338.0,148.2051,148.2232,148.0874,148.0964,7338.0
2022-03-30 15:10:00,163.45,163.45,163.18,163.18,8827.0,148.0602,148.0602,147.8156,147.8156,8827.0
2022-03-30 15:15:00,163.22,163.26,163.04,163.13,10163.0,147.8518,147.8881,147.6888,147.7703,10163.0
2022-03-30 15:20:00,163.15,163.31,163.07,163.1,11497.0,147.7884,147.9334,147.716,147.7431,11497.0
2022-03-30 15:25:00,163.12,163.31,163.03,163.3,11628.0,147.7612,147.9334,147.6797,147.9243,11628.0
2022-03-30 15:30:00,163.27,163.53,163.24,163.36,13239.0,147.8971,148.1326,147.8699,147.9787,13239.0
2022-03-30 15:35:00,163.37,163.57,163.37,163.4,15234.0,147.9877,148.1689,147.9877,148.0149,15234.0
2022-03-30 15:40:00,163.41,163.52,163.31,163.42,12720.0,148.0239,148.1236,147.9334,148.033,12720.0
2022-03-30 15:45:00,163.44,163.8,163.41,163.69,23464.0,148.0511,148.3772,148.0239,148.2776,23464.0
2022-03-30 15:50:00,163.67,163.68,163.38,163.47,40529.0,148.2595,148.2685,147.9968,148.0783,40529.0
2022-03-30 15:55:00,163.46,164.25,163.45,164.06,186431.0,148.0692,148.7849,148.0602,148.6127,186431.0
2022-03-31 09:30:00,164.89,165.52,164.5,165.44,71365.0,149.3646,149.9353,149.0113,149.8628,71365.0
2022-03-31 09:35:00,165.3,165.46,164.81,165.05,11325.0,149.736,149.8809,149.2921,149.5095,11325.0
2022-03-31 09:40:00,165.01,165.22,164.79,164.87,10065.0,149.4733,149.6635,149.274,149.3465,10065.0
2022-03-31 09:45:00,164.89,165.19,164.51,165.0,61924.0,149.3646,149.6363,149.0204,149.4642,61924.0
2022-03-31 09:50:00,164.94,165.24,164.9,165.23,11800.0,149.4099,149.6816,149.3736,149.6726,11800.0
2022-03-31 09:55:00,165.35,165.42,165.09,165.09,4884.0,149.7813,149.8447,149.5458,149.5458,4884.0
2022-03-31 10:00:00,165.13,165.4,165.0,165.37,23859.0,149.582,149.8266,149.4642,149.7994,23859.0
2022-03-31 10:05:00,165.44,165.48,165.18,165.28,8607.0,149.8628,149.899,149.6273,149.7179,8607.0
2022-03-31 10:10:00,165.14,165.16,164.96,165.01,6381.0,149.5911,149.6092,149.428,149.4733,6381.0
2022-03-31 10:15:00,165.09,165.23,165.02,165.12,6720.0,149.5458,149.6726,149.4824,149.5729,6720.0
2022-03-31 10:20:00,165.06,165.21,164.92,165.02,14579.0,149.5186,149.6545,149.3918,149.4824,14579.0
2022-03-31 10:25:00,165.01,165.32,164.99,165.28,17169.0,149.4733,149.7541,149.4552,149.7179,17169.0
2022-03-31 10:30:00,165.22,165.26,164.98,165.05,11624.0,149.6635,149.6998,149.4461,149.5095,11624.0
2022-03-31 10:35:00,165.08,165.11,164.93,165.02,12006.0,149.5367,149.5639,149.4008,149.4824,12006.0
2022-03-31 10:40:00,165.06,165.17,164.87,164.88,8426.0,149.5186,149.6182,149.3465,149.3555,8426.0
2022-03-31 10:45:00,164.82,165.08,164.76,164.98,33771.0,149.3012,149.5367,149.2468,149.4461,33771.0
2022-03-31 10:50:00,165.0,165.02,164.68,164.7,2854.0,149.4642,149.4824,149.1744,149.1925,2854.0
2022-03-31 10:55:00,164.7,164.85,164.49,164.85,24085.0,149.1925,149.3284,149.0023,149.3284,24085.0
2022-03-31 11:00:00,164.86,164.94,164.67,164.73,8123.0,149.3374,149.4099,149.1653,149.2197,8123.0
2022-03-31 11:05:00,164.78,164.89,164.74,164.77,5534.0,149.2649,149.3646,149.2287,149.2559,5534.0
2022-03-31 11:10:00,164.73,164.92,164.6,164.61,8868.0,149.2197,149.3918,149.1019,149.111,8868.0
2022-03-31 11:15:00,164.6,164.78,164.57,164.65,9102.0,149.1019,149.2649,149.0747,149.1472,9102.0
2022-03-31 11:20:00,164.61,164.7,164.57,164.59,5050.0,149.111,149.1925,149.0747,149.0928,5050.0
2022-03-31 11:25:00,164.59,164.66,164.42,164.56,28064.0,149.0928,149.1562,148.9388,149.0657,28064.0
2022-03-31 11:30:00,164.55,164.57,164.41,164.41,4591.0,149.0566,149.0747,148.9298,148.9298,4591.0
2022-03-31 11:35:00,164.38,164.48,164.28,164.41,29322.0,148.9026,148.9932,148.812,148.9298,29322.0
2022-03-31 11:40:00,164.41,164.67,164.38,164.57,19604.0,148.9298,149.1653,148.9026,149.0747,19604.0
2022-03-31 11:45:00,164.55,164.55,164.31,164.35,15792.0,149.0566,149.0566,148.8392,148.8754,15792.0
2022-03-31 11:50:00,164.39,164.39,163.92,163.92,6501.0,148.9117,148.9117,148.4859,148.4859,6501.0
2022-03-31 11:55:00,163.94,164.1,163.81,164.1,5409.0,148.504,148.649,148.3863,148.649,5409.0
2022-03-31 12:00:00,164.12,164.12,163.86,164.01,28581.0,148.6671,148.6671,148.4316,148.5674,28581.0
2022-03-31 12:05:00,163.95,164.21,163.95,164.16,3605.0,148.5131,148.7486,148.5131,148.7033,3605.0
2022-03-31 12:10:00,164.17,164.3,164.15,164.19,11978.0,148.7124,148.8301,148.6943,148.7305,11978.0
2022-03-31 12:15:00,164.21,164.37,164.19,164.31,9966.0,148.7486,148.8936,148.7305,148.8392,9966.0
2022-03-31 12:20:00,164.31,164.31,164.1,164.12,10401.0,148.8392,148.8392,148.649,148.6671,10401.0
2022-03-31 12:25:00,164.11,164.42,164.06,164.41,34673.0,148.658,148.9388,148.6127,148.9298,34673.0
2022-03-31 12:30:00,164.46,164.66,164.42,164.55,6649.0,148.9751,149.1562,148.9388,149.0566,6649.0
2022-03-31 12:35:00,164.59,164.7,164.53,164.53,4451.0,149.0928,149.1925,149.0385,149.0385,4451.0
2022-03-31 12:40:00,164.56,164.57,164.38,164.39,7169.0,149.0657,149.0747,148.9026,148.9117,7169.0
2022-03-31 12:45:00,164.39,164.51,164.32,164.49,9418.0,148.9117,149.0204,148.8483,149.0023,9418.0
2022-03-31 12:50:00,164.55,164.61,164.51,164.53,3178.0,149.0566,149.111,149.0204,149.0385,3178.0
2022-03-31 12:55:00,164.57,164.73,164.57,164.61,3536.0,149.0747,149.2197,149.0747,149.111,3536.0
2022-03-31 13:00:00,164.62,164.7,164.59,164.59,4283.0,149.12,149.1925,149.0928,149.0928,4283.0
2022-03-31 13:05:00,164.59,164.61,164.46,164.52,4221.0,149.0928,149.111,148.9751,149.0294,4221.0
2022-03-31 13:10:00,164.51,164.54,164.41,164.45,7372.0,149.0204,149.0475,148.9298,148.966,7372.0
2022-03-31 13:15:00,164.44,164.56,164.39,164.52,4790.0,148.957,149.0657,148.9117,149.0294,4790.0
2022-03-31 13:20:00,164.5,164.5,164.31,164.32,6463.0,149.0113,149.0113,148.8392,148.8483,6463.0
2022-03-31 13:25:00,164.3,164.33,164.05,164.19,16869.0,148.8301,148.8573,148.6037,148.7305,16869.0
2022-03-31 13:30:00,164.14,164.41,164.11,164.41,12387.0,148.6852,148.9298,148.658,148.9298,12387.0
2022-03-31 13:35:00,164.4,164.5,164.4,164.4,6125.0,148.9207,149.0113,148.9207,148.9207,6125.0
2022-03-31 13:40:00,164.44,164.47,164.29,164.32,5998.0,148.957,148.9841,148.8211,148.8483,5998.0
2022-03-31 13:45:00,164.34,164.42,164.28,164.37,11048.0,148.8664,148.9388,148.812,148.8936,11048.0
2022-03-31 13:50:00,164.41,164.55,164.41,164.5,10680.0,148.9298,149.0566,148.9298,149.0113,10680.0
2022-03-31 13:55:00,164.5,164.6,164.47,164.58,18277.0,149.0113,149.1019,148.9841,149.0838,18277.0
2022-03-31 14:00:00,164.6,164.64,164.48,164.57,13633.0,149.1019,149.1381,148.9932,149.0747,13633.0
2022-03-31 14:05:00,164.58,164.64,164.45,164.46,5577.0,149.0838,149.1381,148.966,148.9751,5577.0
2022-03-31 14:10:00,164.48,164.48,164.26,164.27,3663.0,148.9932,148.9932,148.7939,148.803,3663.0
2022-03-31 14:15:00,164.24,164.38,164.15,164.38,6446.0,148.7758,148.9026,148.6943,148.9026,6446.0
2022-03-31 14:20:00,164.43,164.5,164.37,164.47,5991.0,148.9479,149.0113,148.8936,148.9841,5991.0
2022-03-31 14:25:00,164.44,164.51,164.31,164.45,43170.0,148.957,149.0204,148.8392,148.966,43170.0
2022-03-31 14:30:00,164.41,164.56,164.28,164.3,9077.0,148.9298,149.0657,148.812,148.8301,9077.0
2022-03-31 14:35:00,164.32,164.35,164.18,164.18,46305.0,148.8483,148.8754,148.7214,148.7214,46305.0
2022-03-31 14:40:00,164.2,164.21,164.02,164.03,5119.0,148.7396,148.7486,148.5765,148.5856,5119.0
2022-03-31 14:45:00,164.08,164.17,164.0,164.1,9970.0,148.6309,148.7124,148.5584,148.649,9970.0
2022-03-31 14:50:00,164.07,164.14,164.01,164.08,6971.0,148.6218,148.6852,148.5674,148.6309,6971.0
2022-03-31 14:55:00,164.06,164.18,164.05,164.13,6238.0,148.6127,148.7214,148.6037,148.6762,6238.0
2022-03-31 15:00:00,164.11,164.33,164.11,164.12,6218.0,148.658,148.8573,148.658,148.6671,6218.0
2022-03-31 15:05:00,164.1,164.27,164.09,164.13,10067.0,148.649,148.803,148.6399,148.6762,10067.0
2022-03-31 15:10:00,164.14,164.15,163.92,163.93,9186.0,148.6852,148.6943,148.4859,148.495,9186.0
2022-03-31 15:15:00,163.93,163.94,163.67,163.73,11157.0,148.495,148.504,148.2595,148.3138,11157.0
2022-03-31 15:20:00,163.71,163.73,163.58,163.69,9859.0,148.2957,148.3138,148.1779,148.2776,9859.0
2022-03-31 15:25:00,163.72,163.81,163.63,163.66,10678.0,148.3048,148.3863,148.2232,148.2504,10678.0
2022-03-31 15:30:00,163.65,163.65,163.33,163.41,11266.0,148.2413,148.2413,147.9515,148.0239,11266.0
2022-03-31 15:35:00,163.39,163.61,163.32,163.46,15481.0,148.0058,148.2051,147.9424,148.0692,15481.0
2022-03-31 15:40:00,163.43,163.44,163.23,163.24,26141.0,148.0421,148.0511,147.8609,147.8699,26141.0
2022-03-31 15:45:00,163.25,163.35,162.99,163.07,69033.0,147.879,147.9696,147.6435,147.716,69033.0
2022-03-31 15:50:00,163.1,163.1,162.06,162.1,77298.0,147.7431,147.7431,146.8011,146.8373,77298.0
2022-03-31 15:55:00,162.12,162.15,161.4,161.56,477955.0,146.8554,146.8826,146.2032,146.3481,477955.0
2022-04-01 09:30:00,162.1,162.5,161.87,161.87,36491.0,146.8373,147.1996,146.6289,146.6289,36491.0
2022-04-01 09:35:00,162.04,162.14,161.21,161.21,27848.0,146.7829,146.8735,146.0311,146.0311,27848.0
2022-04-01 09:40:00,161.22,161.55,161.07,161.5,24004.0,146.0401,146.3391,145.9043,146.2938,24004.0
2022-04-01 09:45:00,161.5,162.07,161.5,162.0,12241.0,146.2938,146.8101,146.2938,146.7467,12241.0
2022-04-01 09:50:00,162.07,162.07,161.77,161.87,16838.0,146.8101,146.8101,146.5384,146.6289,16838.0
2022-04-01 09:55:00,161.84,161.96,161.5,161.75,15750.0,146.6018,146.7105,146.2938,146.5202,15750.0
2022-04-01 10:00:00,161.82,161.95,161.58,161.85,32995.0,146.5837,146.7014,146.3662,146.6108,32995.0
2022-04-01 10:05:00,161.85,162.07,161.7,161.75,58907.0,146.6108,146.8101,146.4749,146.5202,58907.0
2022-04-01 10:10:00,161.73,161.8,161.36,161.45,25962.0,146.5021,146.5655,146.167,146.2485,25962.0
2022-04-01 10:15:00,161.4,161.44,161.25,161.28,18564.0,146.2032,146.2394,146.0673,146.0945,18564.0
2022-04-01 10:20:00,161.29,161.31,161.02,161.06,20462.0,146.1036,146.1217,145.859,145.8952,20462.0
2022-04-01 10:25:00,161.05,161.18,160.91,160.91,24302.0,145.8862,146.0039,145.7593,145.7593,24302.0
2022-04-01 10:30:00,160.92,161.11,160.68,160.73,18252.0,145.7684,145.9405,145.551,145.5963,18252.0
2022-04-01 10:35:00,160.71,160.91,160.61,160.72,14391.0,145.5782,145.7593,145.4876,145.5872,14391.0
2022-04-01 10:40:00,160.74,160.91,160.73,160.83,9528.0,145.6053,145.7593,145.5963,145.6869,9528.0
2022-04-01 10:45:00,160.82,161.17,160.75,161.1,11491.0,145.6778,145.9949,145.6144,145.9314,11491.0
2022-04-01 10:50:00,161.08,161.71,161.08,161.69,30749.0,145.9133,146.484,145.9133,146.4659,30749.0
2022-04-01 10:55:00,161.75,161.77,161.42,161.5,10497.0,146.5202,146.5384,146.2213,146.2938,10497.0
2022-04-01 11:00:00,161.5,161.59,161.3,161.4,14243.0,146.2938,146.3753,146.1126,146.2032,14243.0
2022-04-01 11:05:00,161.37,161.72,161.27,161.72,28862.0,146.176,146.4931,146.0854,146.4931,28862.0
2022-04-01 11:10:00,161.75,161.85,161.59,161.69,8090.0,146.5202,146.6108,146.3753,146.4659,8090.0
2022-04-01 11:15:00,161.7,162.2,161.65,162.15,10276.0,146.4749,146.9279,146.4297,146.8826,10276.0
2022-04-01 11:20:00,162.17,162.4,162.1,162.34,19404.0,146.9007,147.109,146.8373,147.0547,19404.0
2022-04-01 11:25:00,162.48,162.96,162.47,162.96,11311.0,147.1815,147.6163,147.1724,147.6163,11311.0
2022-04-01 11:30:00,162.96,163.0,162.78,162.87,10041.0,147.6163,147.6525,147.4533,147.5348,10041.0
2022-04-01 11:35:00,162.82,162.82,162.45,162.59,6823.0,147.4895,147.4895,147.1543,147.2812,6823.0
2022-04-01 11:40:00,162.59,162.64,162.42,162.55,7958.0,147.2812,147.3264,147.1272,147.2449,7958.0
2022-04-01 11:45:00,162.56,162.73,162.53,162.69,8087.0,147.254,147.408,147.2268,147.3717,8087.0
2022-04-01 11:50:00,162.72,162.92,162.55,162.91,31810.0,147.3989,147.5801,147.2449,147.571,31810.0
2022-04-01 11:55:00,162.89,162.97,162.68,162.97,15615.0,147.5529,147.6254,147.3627,147.6254,15615.0
2022-04-01 12:00:00,163.05,163.09,162.92,162.99,7585.0,147.6978,147.7341,147.5801,147.6435,7585.0
2022-04-01 12:05:00,162.96,162.98,162.73,162.82,12546.0,147.6163,147.6344,147.408,147.4895,12546.0
2022-04-01 12:10:00,162.81,162.96,162.75,162.93,7753.0,147.4804,147.6163,147.4261,147.5891,7753.0
2022-04-01 12:15:00,162.97,163.24,162.88,163.19,40528.0,147.6254,147.8699,147.5438,147.8247,40528.0
2022-04-01 12:20:00,163.19,163.32,163.15,163.29,16926.0,147.8247,147.9424,147.7884,147.9152,16926.0
2022-04-01 12:25:00,163.32,163.6,163.31,163.59,7164.0,147.9424,148.1961,147.9334,148.187,7164.0
2022-04-01 12:30:00,163.57,163.61,163.4,163.45,13453.0,148.1689,148.2051,148.0149,148.0602,13453.0
2022-04-01 12:35:00,163.42,163.68,163.35,163.67,9073.0,148.033,148.2685,147.9696,148.2595,9073.0
2022-04-01 12:40:00,163.65,163.94,163.52,163.89,7647.0,148.2413,148.504,148.1236,148.4587,7647.0
2022-04-01 12:45:00,163.93,164.27,163.86,164.27,13785.0,148.495,148.803,148.4316,148.803,13785.0
2022-04-01 12:50:00,164.35,164.43,164.18,164.43,11308.0,148.8754,148.9479,148.7214,148.9479,11308.0
2022-04-01 12:55:00,164.44,164.63,164.42,164.51,16746.0,148.957,149.1291,148.9388,149.0204,16746.0
2022-04-01 13:00:00,164.51,164.73,164.45,164.73,9393.0,149.0204,149.2197,148.966,149.2197,9393.0
2022-04-01 13:05:00,164.72,164.8,164.43,164.45,35739.0,149.2106,149.2831,148.9479,148.966,35739.0
2022-04-01 13:10:00,164.47,164.54,164.38,164.5,12312.0,148.9841,149.0475,148.9026,149.0113,12312.0
2022-04-01 13:15:00,164.48,164.8,164.48,164.77,5714.0,148.9932,149.2831,148.9932,149.2559,5714.0
2022-04-01 13:20:00,164.77,164.97,164.61,164.97,13771.0,149.2559,149.4371,149.111,149.4371,13771.0
2022-04-01 13:25:00,164.92,164.92,164.68,164.72,13648.0,149.3918,149.3918,149.1744,149.2106,13648.0
2022-04-01 13:30:00,164.71,164.72,164.51,164.58,9759.0,149.2015,149.2106,149.0204,149.0838,9759.0
2022-04-01 13:35:00,164.56,164.81,164.52,164.81,12920.0,149.0657,149.2921,149.0294,149.2921,12920.0
2022-04-01 13:40:00,164.81,164.86,164.63,164.63,16952.0,149.2921,149.3374,149.1291,149.1291,16952.0
2022-04-01 13:45:00,164.65,164.81,164.62,164.76,11618.0,149.1472,149.2921,149.12,149.2468,11618.0
2022-04-01 13:50:00,164.76,164.81,164.65,164.7,9655.0,149.2468,149.2921,149.1472,149.1925,9655.0
2022-04-01 13:55:00,164.67,164.87,164.66,164.8,33122.0,149.1653,149.3465,149.1562,149.2831,33122.0
2022-04-01 14:00:00,164.81,165.03,164.76,164.97,15790.0,149.2921,149.4914,149.2468,149.4371,15790.0
2022-04-01 14:05:00,164.98,165.12,164.86,164.9,15278.0,149.4461,149.5729,149.3374,149.3736,15278.0
2022-04-01 14:10:00,164.9,164.94,164.79,164.83,10583.0,149.3736,149.4099,149.274,149.3102,10583.0
2022-04-01 14:15:00,164.83,165.03,164.74,164.9,19436.0,149.3102,149.4914,149.2287,149.3736,19436.0
2022-04-01 14:20:00,164.91,165.03,164.91,164.96,23888.0,149.3827,149.4914,149.3827,149.428,23888.0
2022-04-01 14:25:00,164.96,165.26,164.93,165.24,37249.0,149.428,149.6998,149.4008,149.6816,37249.0
2022-04-01 14:30:00,165.25,165.4,165.15,165.4,19225.0,149.6907,149.8266,149.6001,149.8266,19225.0
2022-04-01 14:35:00,165.4,165.43,165.3,165.32,10820.0,149.8266,149.8537,149.736,149.7541,10820.0
2022-04-01 14:40:00,165.39,165.52,165.3,165.41,10923.0,149.8175,149.9353,149.736,149.8356,10923.0
2022-04-01 14:45:00,165.44,165.5,165.38,165.39,6502.0,149.8628,149.9172,149.8085,149.8175,6502.0
2022-04-01 14:50:00,165.4,165.57,165.31,165.57,23857.0,149.8266,149.9806,149.745,149.9806,23857.0
2022-04-01 14:55:00,165.6,165.65,165.3,165.31,12630.0,150.0077,150.053,149.736,149.745,12630.0
2022-04-01 15:00:00,165.33,165.59,165.31,165.44,10733.0,149.7632,149.9987,149.745,149.8628,10733.0
2022-04-01 15:05:00,165.43,165.57,165.24,165.27,9183.0,149.8537,149.9806,149.6816,149.7088,9183.0
2022-04-01 15:10:00,165.27,165.38,165.13,165.25,9184.0,149.7088,149.8085,149.582,149.6907,9184.0
2022-04-01 15:15:00,165.24,165.37,165.04,165.04,12868.0,149.6816,149.7994,149.5005,149.5005,12868.0
2022-04-01 15:20:00,165.02,165.09,164.93,165.06,13473.0,149.4824,149.5458,149.4008,149.5186,13473.0
2022-04-01 15:25:00,165.06,165.21,165.06,165.19,9663.0,149.5186,149.6545,149.5186,149.6363,9663.0
2022-04-01 15:30:00,165.19,165.31,165.13,165.27,19960.0,149.6363,149.745,149.582,149.7088,19960.0
2022-04-01 15:35:00,165.28,165.39,165.17,165.29,19918.0,149.7179,149.8175,149.6182,149.7269,19918.0
2022-04-01 15:40:00,165.27,165.54,165.26,165.4,19806.0,149.7088,149.9534,149.6998,149.8266,19806.0
2022-04-01 15:45:00,165.35,165.72,165.31,165.72,39459.0,149.7813,150.1164,149.745,150.1164,39459.0
2022-04-01 15:50:00,165.69,166.22,165.68,166.1,82081.0,150.0893,150.5694,150.0802,150.4607,82081.0
2022-04-01 15:55:00,166.07,166.1,165.7,165.82,184604.0,150.4335,150.4607,150.0983,150.207,184604.0
2022-04-04 09:30:00,166.13,166.44,165.15,165.29,46533.0,150.4878,150.7686,149.6001,149.7269,46533.0
2022-04-04 09:35:00,165.29,165.32,164.67,164.87,10481.0,149.7269,149.7541,149.1653,149.3465,10481.0
2022-04-04 09:40:00,164.87,165.29,164.87,165.14,11495.0,149.3465,149.7269,149.3465,149.5911,11495.0
2022-04-04 09:45:00,165.07,165.18,164.67,164.89,12415.0,149.5276,149.6273,149.1653,149.3646,12415.0
2022-04-04 09:50:00,164.9,165.01,164.7,164.89,8814.0,149.3736,149.4733,149.1925,149.3646,8814.0
2022-04-04 09:55:00,164.88,164.92,164.48,164.57,7547.0,149.3555,149.3918,148.9932,149.0747,7547.0
2022-04-04 10:00:00,164.62,164.71,164.16,164.2,9430.0,149.12,149.2015,148.7033,148.7396,9430.0
2022-04-04 10:05:00,164.12,164.3,163.77,163.77,15178.0,148.6671,148.8301,148.35,148.35,15178.0
2022-04-04 10:10:00,163.77,163.77,162.96,162.96,12584.0,148.35,148.35,147.6163,147.6163,12584.0
2022-04-04 10:15:00,163.02,163.11,162.77,162.97,10073.0,147.6707,147.7522,147.4442,147.6254,10073.0
2022-04-04 10:20:00,163.12,163.47,163.12,163.25,6716.0,147.7612,148.0783,147.7612,147.879,6716.0
2022-04-04 10:25:00,163.36,163.65,163.26,163.55,10868.0,147.9787,148.2413,147.8881,148.1508,10868.0
2022-04-04 10:30:00,163.55,163.63,163.29,163.29,11732.0,148.1508,148.2232,147.9152,147.9152,11732.0
2022-04-04 10:35:00,163.3,163.32,163.07,163.08,8226.0,147.9243,147.9424,147.716,147.725,8226.0
2022-04-04 10:40:00,163.06,163.09,162.82,162.83,5686.0,147.7069,147.7341,147.4895,147.4986,5686.0
2022-04-04 10:45:00,162.84,163.02,162.7,162.95,5228.0,147.5076,147.6707,147.3808,147.6073,5228.0
2022-04-04 10:50:00,162.96,163.14,162.8,162.8,8385.0,147.6163,147.7794,147.4714,147.4714,8385.0
2022-04-04 10:55:00,162.77,162.82,162.29,162.43,7128.0,147.4442,147.4895,147.0094,147.1362,7128.0
2022-04-04 11:00:00,162.49,163.36,162.42,163.16,25992.0,147.1906,147.9787,147.1272,147.7975,25992.0
2022-04-04 11:05:00,163.25,163.55,163.24,163.43,8847.0,147.879,148.1508,147.8699,148.0421,8847.0
2022-04-04 11:10:00,163.39,163.39,163.1,163.1,19672.0,148.0058,148.0058,147.7431,147.7431,19672.0
2022-04-04 11:15:00,163.07,163.28,162.92,163.28,6159.0,147.716,147.9062,147.5801,147.9062,6159.0
2022-04-04 11:20:00,163.26,163.38,163.07,163.28,6554.0,147.8881,147.9968,147.716,147.9062,6554.0
2022-04-04 11:25:00,163.36,163.6,163.29,163.48,6888.0,147.9787,148.1961,147.9152,148.0874,6888.0
2022-04-04 11:30:00,163.44,163.48,163.07,163.15,11072.0,148.0511,148.0874,147.716,147.7884,11072.0
2022-04-04 11:35:00,163.04,163.2,163.04,163.09,13051.0,147.6888,147.8337,147.6888,147.7341,13051.0
2022-04-04 11:40:00,163.09,163.24,163.0,163.1,11406.0,147.7341,147.8699,147.6525,147.7431,11406.0
2022-04-04 11:45:00,163.07,163.07,162.79,162.81,8579.0,147.716,147.716,147.4623,147.4804,8579.0
2022-04-04 11:50:00,162.83,162.93,162.46,162.53,9523.0,147.4986,147.5891,147.1634,147.2268,9523.0
2022-04-04 11:55:00,162.59,162.87,162.59,162.77,7249.0,147.2812,147.5348,147.2812,147.4442,7249.0
2022-04-04 12:00:00,162.74,163.07,162.72,163.0,10140.0,147.417,147.716,147.3989,147.6525,10140.0
2022-04-04 12:05:00,162.96,163.2,162.96,163.15,4953.0,147.6163,147.8337,147.6163,147.7884,4953.0
2022-04-04 12:10:00,163.15,163.48,163.15,163.48,8643.0,147.7884,148.0874,147.7884,148.0874,8643.0
2022-04-04 12:15:00,163.61,163.88,163.56,163.77,8958.0,148.2051,148.4497,148.1598,148.35,8958.0
2022-04-04 12:20:00,163.82,164.0,163.82,163.9,13605.0,148.3953,148.5584,148.3953,148.4678,13605.0
2022-04-04 12:25:00,163.91,163.91,163.57,163.6,5960.0,148.4769,148.4769,148.1689,148.1961,5960.0
2022-04-04 12:30:00,163.58,163.7,163.54,163.58,8148.0,148.1779,148.2866,148.1417,148.1779,8148.0
2022-04-04 12:35:00,163.56,163.57,163.24,163.27,5210.0,148.1598,148.1689,147.8699,147.8971,5210.0
2022-04-04 12:40:00,163.24,163.45,163.2,163.27,5299.0,147.8699,148.0602,147.8337,147.8971,5299.0
2022-04-04 12:45:00,163.23,163.44,163.17,163.39,5626.0,147.8609,148.0511,147.8065,148.0058,5626.0
2022-04-04 12:50:00,163.42,163.42,163.15,163.15,5411.0,148.033,148.033,147.7884,147.7884,5411.0
2022-04-04 12:55:00,163.05,163.05,162.72,162.72,17476.0,147.6978,147.6978,147.3989,147.3989,17476.0
2022-04-04 13:00:00,162.8,162.81,162.51,162.64,5824.0,147.4714,147.4804,147.2087,147.3264,5824.0
2022-04-04 13:05:00,162.59,162.68,162.51,162.66,5379.0,147.2812,147.3627,147.2087,147.3446,5379.0
2022-04-04 13:10:00,162.58,162.58,162.17,162.3,10101.0,147.2721,147.2721,146.9007,147.0185,10101.0
2022-04-04 13:15:00,162.32,162.43,162.26,162.43,4118.0,147.0366,147.1362,146.9822,147.1362,4118.0
2022-04-04 13:20:00,162.34,162.53,162.34,162.46,8263.0,147.0547,147.2268,147.0547,147.1634,8263.0
2022-04-04 13:25:00,162.42,162.61,162.34,162.61,7598.0,147.1272,147.2993,147.0547,147.2993,7598.0
2022-04-04 13:30:00,162.6,162.86,162.54,162.83,7144.0,147.2902,147.5257,147.2359,147.4986,7144.0
2022-04-04 13:35:00,162.89,163.01,162.77,162.78,3431.0,147.5529,147.6616,147.4442,147.4533,3431.0
2022-04-04 13:40:00,162.86,163.1,162.86,163.09,8772.0,147.5257,147.7431,147.5257,147.7341,8772.0
2022-04-04 13:45:00,163.09,163.09,162.82,162.85,14727.0,147.7341,147.7341,147.4895,147.5167,14727.0
2022-04-04 13:50:00,162.88,163.12,162.88,163.1,15949.0,147.5438,147.7612,147.5438,147.7431,15949.0
2022-04-04 13:55:00,163.13,163.32,163.12,163.31,16807.0,147.7703,147.9424,147.7612,147.9334,16807.0
2022-04-04 14:00:00,163.28,163.52,163.21,163.5,13108.0,147.9062,148.1236,147.8428,148.1055,13108.0
2022-04-04 14:05:00,163.47,163.68,163.47,163.6,10601.0,148.0783,148.2685,148.0783,148.1961,10601.0
2022-04-04 14:10:00,163.59,163.6,163.36,163.36,7435.0,148.187,148.1961,147.9787,147.9787,7435.0
2022-04-04 14:15:00,163.33,163.48,163.29,163.42,29564.0,147.9515,148.0874,147.9152,148.033,29564.0
2022-04-04 14:20:00,163.41,163.54,163.4,163.54,8112.0,148.0239,148.1417,148.0149,148.1417,8112.0
2022-04-04 14:25:00,163.5,163.57,163.48,163.5,6132.0,148.1055,148.1689,148.0874,148.1055,6132.0
2022-04-04 14:30:00,163.52,163.64,163.4,163.61,7142.0,148.1236,148.2323,148.0149,148.2051,7142.0
2022-04-04 14:35:00,163.61,163.78,163.58,163.59,13115.0,148.2051,148.3591,148.1779,148.187,13115.0
2022-04-04 14:40:00,163.62,163.64,163.42,163.54,30571.0,148.2142,148.2323,148.033,148.1417,30571.0
2022-04-04 14:45:00,163.53,163.59,163.4,163.42,10840.0,148.1326,148.187,148.0149,148.033,10840.0
2022-04-04 14:50:00,163.43,163.46,163.31,163.37,8873.0,148.0421,148.0692,147.9334,147.9877,8873.0
2022-04-04 14:55:00,163.36,163.36,163.07,163.07,8758.0,147.9787,147.9787,147.716,147.716,8758.0
2022-04-04 15:00:00,163.01,163.06,162.93,163.04,9001.0,147.6616,147.7069,147.5891,147.6888,9001.0
2022-04-04 15:05:00,163.03,163.09,162.92,162.94,6916.0,147.6797,147.7341,147.5801,147.5982,6916.0
2022-04-04 15:10:00,163.01,163.18,162.94,163.15,5173.0,147.6616,147.8156,147.5982,147.7884,5173.0
2022-04-04 15:15:00,163.13,163.33,163.12,163.25,10879.0,147.7703,147.9515,147.7612,147.879,10879.0
2022-04-04 15:20:00,163.24,163.36,163.18,163.2,13966.0,147.8699,147.9787,147.8156,147.8337,13966.0
2022-04-04 15:25:00,163.15,163.15,162.97,163.1,9286.0,147.7884,147.7884,147.6254,147.7431,9286.0
2022-04-04 15:30:00,163.11,163.26,163.02,163.22,11158.0,147.7522,147.8881,147.6707,147.8518,11158.0
2022-04-04 15:35:00,163.22,163.4,163.17,163.34,15078.0,147.8518,148.0149,147.8065,147.9605,15078.0
2022-04-04 15:40:00,163.33,163.4,163.21,163.35,14819.0,147.9515,148.0149,147.8428,147.9696,14819.0
2022-04-04 15:45:00,163.33,163.82,163.32,163.82,34521.0,147.9515,148.3953,147.9424,148.3953,34521.0
2022-04-04 15:50:00,163.87,164.03,163.6,163.68,45595.0,148.4406,148.5856,148.1961,148.2685,45595.0
2022-04-04 15:55:00,163.7,163.86,163.27,163.8,134883.0,148.2866,148.4316,147.8971,148.3772,134883.0
2022-04-05 09:30:00,163.5,163.78,163.21,163.62,43383.0,148.1055,148.3591,147.8428,148.2142,43383.0
2022-04-05 09:35:00,163.71,164.39,163.45,164.3,13104.0,148.2957,148.9117,148.0602,148.8301,13104.0
2022-04-05 09:40:00,164.45,165.18,164.45,165.05,8800.0,148.966,149.6273,148.966,149.5095,8800.0
2022-04-05 09:45:00,165.03,165.43,164.92,165.01,12487.0,149.4914,149.8537,149.3918,149.4733,12487.0
2022-04-05 09:50:00,165.07,165.92,164.9,165.92,9362.0,149.5276,150.2976,149.3736,150.2976,9362.0
2022-04-05 09:55:00,165.79,166.25,165.73,166.17,19172.0,150.1799,150.5965,150.1255,150.5241,19172.0
2022-04-05 10:00:00,166.08,166.61,166.06,166.44,13484.0,150.4425,150.9226,150.4244,150.7686,13484.0
2022-04-05 10:05:00,166.39,166.43,166.0,166.07,23619.0,150.7234,150.7596,150.3701,150.4335,23619.0
2022-04-05 10:10:00,166.09,166.28,165.86,166.13,35814.0,150.4516,150.6237,150.2433,150.4878,35814.0
2022-04-05 10:15:00,166.14,166.18,165.61,165.85,13524.0,150.4969,150.5331,150.0168,150.2342,13524.0
2022-04-05 10:20:00,165.79,165.81,165.58,165.69,39703.0,150.1799,150.198,149.9896,150.0893,39703.0
2022-04-05 10:25:00,165.71,166.09,165.7,166.0,11822.0,150.1074,150.4516,150.0983,150.3701,11822.0
2022-04-05 10:30:00,166.0,166.07,165.76,165.76,19125.0,150.3701,150.4335,150.1527,150.1527,19125.0
2022-04-05 10:35:00,165.82,165.94,165.58,165.68,6545.0,150.207,150.3157,149.9896,150.0802,6545.0
2022-04-05 10:40:00,165.67,165.92,165.67,165.85,4877.0,150.0711,150.2976,150.0711,150.2342,4877.0
2022-04-05 10:45:00,165.93,166.56,165.93,166.53,8359.0,150.3067,150.8774,150.3067,150.8502,8359.0
2022-04-05 10:50:00,166.65,166.9,166.5,166.71,9339.0,150.9589,151.1853,150.823,151.0132,9339.0
2022-04-05 10:55:00,166.75,166.97,166.57,166.83,14281.0,151.0495,151.2487,150.8864,151.1219,14281.0
2022-04-05 11:00:00,166.8,166.91,166.51,166.91,10876.0,151.0948,151.1944,150.8321,151.1944,10876.0
2022-04-05 11:05:00,166.86,166.88,166.31,166.31,6195.0,151.1491,151.1672,150.6509,150.6509,6195.0
2022-04-05 11:10:00,166.24,166.33,166.08,166.14,6964.0,150.5875,150.669,150.4425,150.4969,6964.0
2022-04-05 11:15:00,166.18,166.44,166.16,166.28,7199.0,150.5331,150.7686,150.515,150.6237,7199.0
2022-04-05 11:20:00,166.37,166.79,166.37,166.66,8905.0,150.7052,151.0857,150.7052,150.9679,8905.0
2022-04-05 11:25:00,166.72,166.77,166.46,166.52,6915.0,151.0223,151.0676,150.7868,150.8411,6915.0
2022-04-05 11:30:00,166.56,166.84,166.46,166.71,13564.0,150.8774,151.131,150.7868,151.0132,13564.0
2022-04-05 11:35:00,166.77,166.77,166.56,166.63,7220.0,151.0676,151.0676,150.8774,150.9408,7220.0
2022-04-05 11:40:00,166.63,166.92,166.55,166.92,5846.0,150.9408,151.2035,150.8683,151.2035,5846.0
2022-04-05 11:45:00,166.92,166.92,166.53,166.65,5925.0,151.2035,151.2035,150.8502,150.9589,5925.0
2022-04-05 11:50:00,166.64,166.69,166.49,166.59,5677.0,150.9498,150.9951,150.8139,150.9045,5677.0
2022-04-05 11:55:00,166.62,166.62,166.19,166.19,6734.0,150.9317,150.9317,150.5422,150.5422,6734.0
2022-04-05 12:00:00,166.18,166.36,166.06,166.35,8903.0,150.5331,150.6962,150.4244,150.6871,8903.0
2022-04-05 12:05:00,166.34,166.78,166.34,166.71,12145.0,150.6781,151.0766,150.6781,151.0132,12145.0
2022-04-05 12:10:00,166.72,167.07,166.69,166.96,11537.0,151.0223,151.3393,150.9951,151.2397,11537.0
2022-04-05 12:15:00,166.99,167.12,166.93,166.98,8809.0,151.2669,151.3846,151.2125,151.2578,8809.0
2022-04-05 12:20:00,167.02,167.15,167.0,167.09,13020.0,151.294,151.4118,151.2759,151.3574,13020.0
2022-04-05 12:25:00,167.05,167.1,166.82,166.9,17774.0,151.3212,151.3665,151.1129,151.1853,17774.0
2022-04-05 12:30:00,166.91,167.04,166.54,166.55,36125.0,151.1944,151.3122,150.8592,150.8683,36125.0
2022-04-05 12:35:00,166.52,166.88,166.52,166.88,13324.0,150.8411,151.1672,150.8411,151.1672,13324.0
2022-04-05 12:40:00,166.84,166.93,166.76,166.86,15099.0,151.131,151.2125,151.0585,151.1491,15099.0
2022-04-05 12:45:00,166.87,166.99,166.76,166.92,9074.0,151.1582,151.2669,151.0585,151.2035,9074.0
2022-04-05 12:50:00,166.93,166.93,166.74,166.85,7902.0,151.2125,151.2125,151.0404,151.14,7902.0
2022-04-05 12:55:00,166.87,167.14,166.77,167.13,10456.0,151.1582,151.4027,151.0676,151.3937,10456.0
2022-04-05 13:00:00,167.08,167.15,166.98,167.08,9574.0,151.3484,151.4118,151.2578,151.3484,9574.0
2022-04-05 13:05:00,167.14,167.54,167.1,167.53,69557.0,151.4027,151.7651,151.3665,151.756,69557.0
2022-04-05 13:10:00,167.52,167.52,167.13,167.22,27869.0,151.747,151.747,151.3937,151.4752,27869.0
2022-04-05 13:15:00,167.23,167.81,167.16,167.81,16185.0,151.4843,152.0097,151.4209,152.0097,16185.0
2022-04-05 13:20:00,167.84,168.0,167.76,167.77,34358.0,152.0368,152.1818,151.9644,151.9734,34358.0
2022-04-05 13:25:00,167.74,167.78,167.37,167.44,63400.0,151.9462,151.9825,151.6111,151.6745,63400.0
2022-04-05 13:30:00,167.45,167.72,167.4,167.67,23613.0,151.6836,151.9281,151.6383,151.8828,23613.0
2022-04-05 13:35:00,167.61,168.03,167.52,167.99,15495.0,151.8285,152.2089,151.747,152.1727,15495.0
2022-04-05 13:40:00,167.95,168.04,167.82,167.92,18043.0,152.1365,152.218,152.0187,152.1093,18043.0
2022-04-05 13:45:00,167.9,168.17,167.74,167.98,38271.0,152.0912,152.3358,151.9462,152.1636,38271.0
2022-04-05 13:50:00,167.95,168.06,167.79,167.84,21831.0,152.1365,152.2361,151.9915,152.0368,21831.0
2022-04-05 13:55:00,167.84,168.01,167.5,167.5,25907.0,152.0368,152.1908,151.7288,151.7288,25907.0
2022-04-05 14:00:00,167.55,167.68,167.4,167.62,13583.0,151.7741,151.8919,151.6383,151.8375,13583.0
2022-04-05 14:05:00,167.66,167.88,167.56,167.84,15574.0,151.8738,152.0731,151.7832,152.0368,15574.0
2022-04-05 14:10:00,167.84,167.91,167.69,167.72,14337.0,152.0368,152.1002,151.901,151.9281,14337.0
2022-04-05 14:15:00,167.74,168.14,167.71,168.14,28839.0,151.9462,152.3086,151.9191,152.3086,28839.0
2022-04-05 14:20:00,168.15,168.33,168.06,168.25,26726.0,152.3176,152.4807,152.2361,152.4082,26726.0
2022-04-05 14:25:00,168.28,168.32,167.94,167.96,13189.0,152.4354,152.4716,152.1274,152.1455,13189.0
2022-04-05 14:30:00,167.99,168.18,167.93,168.13,15007.0,152.1727,152.3448,152.1184,152.2995,15007.0
2022-04-05 14:35:00,168.13,168.17,167.74,167.74,13746.0,152.2995,152.3358,151.9462,151.9462,13746.0
2022-04-05 14:40:00,167.74,167.78,167.57,167.68,15400.0,151.9462,151.9825,151.7923,151.8919,15400.0
2022-04-05 14:45:00,167.7,167.7,167.37,167.5,8492.0,151.91,151.91,151.6111,151.7288,8492.0
2022-04-05 14:50:00,167.52,167.62,167.5,167.6,12646.0,151.747,151.8375,151.7288,151.8194,12646.0
2022-04-05 14:55:00,167.61,167.74,167.54,167.63,14285.0,151.8285,151.9462,151.7651,151.8466,14285.0
2022-04-05 15:00:00,167.68,167.76,167.61,167.66,13832.0,151.8919,151.9644,151.8285,151.8738,13832.0
2022-04-05 15:05:00,167.66,167.73,167.55,167.71,21872.0,151.8738,151.9372,151.7741,151.9191,21872.0
2022-04-05 15:10:00,167.71,167.71,167.47,167.52,23765.0,151.9191,151.9191,151.7017,151.747,23765.0
2022-04-05 15:15:00,167.54,167.54,167.36,167.46,22211.0,151.7651,151.7651,151.602,151.6926,22211.0
2022-04-05 15:20:00,167.44,167.56,167.34,167.47,35027.0,151.6745,151.7832,151.5839,151.7017,35027.0
2022-04-05 15:25:00,167.46,167.47,167.08,167.08,20393.0,151.6926,151.7017,151.3484,151.3484,20393.0
2022-04-05 15:30:00,167.11,167.14,166.49,166.56,70981.0,151.3756,151.4027,150.8139,150.8774,70981.0
2022-04-05 15:35:00,166.55,166.66,166.45,166.62,30123.0,150.8683,150.9679,150.7777,150.9317,30123.0
2022-04-05 15:40:00,166.63,166.64,166.44,166.56,35747.0,150.9408,150.9498,150.7686,150.8774,35747.0
2022-04-05 15:45:00,166.59,166.59,165.96,165.96,48506.0,150.9045,150.9045,150.3338,150.3338,48506.0
2022-04-05 15:50:00,165.94,166.42,165.88,166.42,69652.0,150.3157,150.7505,150.2614,150.7505,69652.0
2022-04-05 15:55:00,166.42,166.51,166.24,166.28,191543.0,150.7505,150.8321,150.5875,150.6237,191543.0
2022-04-06 09:30:00,165.0,166.23,164.01,164.58,70535.0,149.4642,150.5784,148.5674,149.0838,70535.0
2022-04-06 09:35:00,164.81,165.37,164.32,165.37,20989.0,149.2921,149.7994,148.8483,149.7994,20989.0
2022-04-06 09:40:00,165.38,165.75,165.27,165.75,18349.0,149.8085,150.1436,149.7088,150.1436,18349.0
2022-04-06 09:45:00,165.75,166.3,165.69,166.3,21862.0,150.1436,150.6418,150.0893,150.6418,21862.0
2022-04-06 09:50:00,166.34,166.48,166.05,166.36,28638.0,150.6781,150.8049,150.4154,150.6962,28638.0
2022-04-06 09:55:00,166.44,167.03,166.28,166.4,31923.0,150.7686,151.3031,150.6237,150.7324,31923.0
2022-04-06 10:00:00,166.47,167.44,166.42,167.25,55566.0,150.7958,151.6745,150.7505,151.5024,55566.0
2022-04-06 10:05:00,167.28,167.59,167.21,167.28,31712.0,151.5296,151.8104,151.4661,151.5296,31712.0
2022-04-06 10:10:00,167.23,167.68,167.14,167.18,24348.0,151.4843,151.8919,151.4027,151.439,24348.0
2022-04-06 10:15:00,167.17,167.27,166.94,167.05,18936.0,151.4299,151.5205,151.2216,151.3212,18936.0
2022-04-06 10:20:00,167.0,167.0,166.25,166.42,10654.0,151.2759,151.2759,150.5965,150.7505,10654.0
2022-04-06 10:25:00,166.44,166.77,165.8,166.62,48862.0,150.7686,151.0676,150.1889,150.9317,48862.0
2022-04-06 10:30:00,166.54,167.0,166.35,166.88,36888.0,150.8592,151.2759,150.6871,151.1672,36888.0
2022-04-06 10:35:00,166.91,167.16,166.59,167.11,14884.0,151.1944,151.4209,150.9045,151.3756,14884.0
2022-04-06 10:40:00,167.05,167.73,167.02,167.69,25329.0,151.3212,151.9372,151.294,151.901,25329.0
2022-04-06 10:45:00,167.62,167.79,167.43,167.67,14119.0,151.8375,151.9915,151.6654,151.8828,14119.0
2022-04-06 10:50:00,167.68,167.87,167.37,167.45,9251.0,151.8919,152.064,151.6111,151.6836,9251.0
2022-04-06 10:55:00,167.46,167.54,167.2,167.41,8122.0,151.6926,151.7651,151.4571,151.6473,8122.0
2022-04-06 11:00:00,167.43,167.45,167.16,167.37,7129.0,151.6654,151.6836,151.4209,151.6111,7129.0
2022-04-06 11:05:00,167.34,167.34,166.98,167.05,7223.0,151.5839,151.5839,151.2578,151.3212,7223.0
2022-04-06 11:10:00,167.04,167.09,166.85,166.9,7381.0,151.3122,151.3574,151.14,151.1853,7381.0
2022-04-06 11:15:00,166.94,166.98,166.84,166.94,5423.0,151.2216,151.2578,151.131,151.2216,5423.0
2022-04-06 11:20:00,166.96,167.05,166.84,167.02,4719.0,151.2397,151.3212,151.131,151.294,4719.0
2022-04-06 11:25:00,167.05,167.46,167.02,167.45,8819.0,151.3212,151.6926,151.294,151.6836,8819.0
2022-04-06 11:30:00,167.45,167.57,167.37,167.51,18932.0,151.6836,151.7923,151.6111,151.7379,18932.0
2022-04-06 11:35:00,167.49,167.65,167.49,167.5,4956.0,151.7198,151.8647,151.7198,151.7288,4956.0
2022-04-06 11:40:00,167.56,167.87,167.52,167.87,13204.0,151.7832,152.064,151.747,152.064,13204.0
2022-04-06 11:45:00,167.94,168.21,167.9,168.15,14474.0,152.1274,152.372,152.0912,152.3176,14474.0
2022-04-06 11:50:00,168.16,168.23,167.89,167.97,7007.0,152.3267,152.3901,152.0821,152.1546,7007.0
2022-04-06 11:55:00,168.02,168.04,167.85,168.04,7681.0,152.1999,152.218,152.0459,152.218,7681.0
2022-04-06 12:00:00,168.02,168.14,167.86,167.93,7255.0,152.1999,152.3086,152.0549,152.1184,7255.0
2022-04-06 12:05:00,167.93,167.93,167.79,167.8,11042.0,152.1184,152.1184,151.9915,152.0006,11042.0
2022-04-06 12:10:00,167.8,168.01,167.73,167.78,13112.0,152.0006,152.1908,151.9372,151.9825,13112.0
2022-04-06 12:15:00,167.74,167.81,167.6,167.61,6097.0,151.9462,152.0097,151.8194,151.8285,6097.0
2022-04-06 12:20:00,167.59,167.91,167.5,167.9,6917.0,151.8104,152.1002,151.7288,152.0912,6917.0
2022-04-06 12:25:00,167.9,168.39,167.89,168.39,9567.0,152.0912,152.535,152.0821,152.535,9567.0
2022-04-06 12:30:00,168.35,168.82,168.35,168.79,23013.0,152.4988,152.9246,152.4988,152.8974,23013.0
2022-04-06 12:35:00,168.75,168.75,168.46,168.52,17955.0,152.8611,152.8611,152.5985,152.6528,17955.0
2022-04-06 12:40:00,168.52,168.81,168.49,168.81,22664.0,152.6528,152.9155,152.6256,152.9155,22664.0
2022-04-06 12:45:00,168.81,169.1,168.81,168.99,28146.0,152.9155,153.1782,152.9155,153.0786,28146.0
2022-04-06 12:50:00,168.97,168.99,168.76,168.95,7322.0,153.0604,153.0786,152.8702,153.0423,7322.0
2022-04-06 12:55:00,168.94,169.2,168.93,169.18,36672.0,153.0333,153.2688,153.0242,153.2507,36672.0
2022-04-06 13:00:00,169.14,169.42,169.09,169.35,54702.0,153.2144,153.4681,153.1691,153.4047,54702.0
2022-04-06 13:05:00,169.35,169.78,169.35,169.76,59640.0,153.4047,153.7942,153.4047,153.7761,59640.0
2022-04-06 13:10:00,169.74,169.79,168.78,168.78,20688.0,153.7579,153.8032,152.8883,152.8883,20688.0
2022-04-06 13:15:00,168.77,168.94,168.65,168.84,17663.0,152.8793,153.0333,152.7706,152.9427,17663.0
2022-04-06 13:20:00,168.82,169.33,168.79,169.3,11500.0,152.9246,153.3865,152.8974,153.3594,11500.0
2022-04-06 13:25:00,169.33,169.33,169.08,169.2,13955.0,153.3865,153.3865,153.1601,153.2688,13955.0
2022-04-06 13:30:00,169.17,169.41,169.13,169.3,10108.0,153.2416,153.459,153.2054,153.3594,10108.0
2022-04-06 13:35:00,169.34,169.56,169.34,169.52,12916.0,153.3956,153.5949,153.3956,153.5586,12916.0
2022-04-06 13:40:00,169.55,169.55,169.18,169.2,13344.0,153.5858,153.5858,153.2507,153.2688,13344.0
2022-04-06 13:45:00,169.23,169.33,168.91,169.08,17586.0,153.296,153.3865,153.0061,153.1601,17586.0
2022-04-06 13:50:00,169.09,169.32,169.05,169.12,18434.0,153.1691,153.3775,153.1329,153.1963,18434.0
2022-04-06 13:55:00,169.12,169.15,168.78,168.99,8733.0,153.1963,153.2235,152.8883,153.0786,8733.0
2022-04-06 14:00:00,169.03,169.75,168.94,169.47,19974.0,153.1148,153.767,153.0333,153.5134,19974.0
2022-04-06 14:05:00,169.5,169.58,168.94,168.99,9802.0,153.5405,153.613,153.0333,153.0786,9802.0
2022-04-06 14:10:00,168.94,169.05,168.69,168.73,9355.0,153.0333,153.1329,152.8068,152.843,9355.0
2022-04-06 14:15:00,168.67,168.76,168.34,168.69,12191.0,152.7887,152.8702,152.4898,152.8068,12191.0
2022-04-06 14:20:00,168.87,169.2,168.82,168.92,22243.0,152.9698,153.2688,152.9246,153.0151,22243.0
2022-04-06 14:25:00,169.01,169.22,168.87,169.0,17416.0,153.0967,153.2869,152.9698,153.0876,17416.0
2022-04-06 14:30:00,169.04,169.64,169.02,169.43,29173.0,153.1238,153.6673,153.1057,153.4771,29173.0
2022-04-06 14:35:00,169.42,169.54,168.99,169.05,10733.0,153.4681,153.5768,153.0786,153.1329,10733.0
2022-04-06 14:40:00,168.97,169.7,168.94,169.7,26252.0,153.0604,153.7217,153.0333,153.7217,26252.0
2022-04-06 14:45:00,169.68,169.92,169.68,169.78,26459.0,153.7036,153.921,153.7036,153.7942,26459.0
2022-04-06 14:50:00,169.84,169.97,169.71,169.92,25205.0,153.8485,153.9663,153.7308,153.921,25205.0
2022-04-06 14:55:00,169.98,170.21,169.96,170.13,20841.0,153.9753,154.1837,153.9572,154.1112,20841.0
2022-04-06 15:00:00,170.15,170.32,170.02,170.13,10002.0,154.1293,154.2833,154.0116,154.1112,10002.0
2022-04-06 15:05:00,170.1,170.1,169.73,169.9,18393.0,154.084,154.084,153.7489,153.9029,18393.0
2022-04-06 15:10:00,169.91,170.07,169.72,169.87,14304.0,153.9119,154.0569,153.7398,153.8757,14304.0
2022-04-06 15:15:00,169.89,169.99,169.64,169.69,19972.0,153.8938,153.9844,153.6673,153.7126,19972.0
2022-04-06 15:20:00,169.67,169.67,169.25,169.3,21112.0,153.6945,153.6945,153.3141,153.3594,21112.0
2022-04-06 15:25:00,169.26,169.29,168.94,168.96,12634.0,153.3231,153.3503,153.0333,153.0514,12634.0
2022-04-06 15:30:00,168.96,169.49,168.95,169.28,80337.0,153.0514,153.5315,153.0423,153.3412,80337.0
2022-04-06 15:35:00,169.3,169.79,169.3,169.78,29223.0,153.3594,153.8032,153.3594,153.7942,29223.0
2022-04-06 15:40:00,169.77,169.96,169.6,169.78,30051.0,153.7851,153.9572,153.6311,153.7942,30051.0
2022-04-06 15:45:00,169.75,170.34,169.7,170.31,55378.0,153.767,154.3014,153.7217,154.2743,55378.0
2022-04-06 15:50:00,170.31,170.66,170.0,170.0,56948.0,154.2743,154.5913,153.9935,153.9935,56948.0
2022-04-06 15:55:00,169.99,170.46,169.92,170.12,170460.0,153.9844,154.4101,153.921,154.1022,170460.0
2022-04-07 09:30:00,168.44,169.17,166.72,167.38,62970.0,152.5803,153.2416,151.0223,151.6201,62970.0
2022-04-07 09:35:00,167.3,167.59,166.86,167.35,38908.0,151.5477,151.8104,151.1491,151.593,38908.0
2022-04-07 09:40:00,167.25,168.12,166.91,167.62,38533.0,151.5024,152.2905,151.1944,151.8375,38533.0
2022-04-07 09:45:00,167.63,167.63,167.23,167.55,29994.0,151.8466,151.8466,151.4843,151.7741,29994.0
2022-04-07 09:50:00,167.48,167.86,167.39,167.78,24480.0,151.7107,152.0549,151.6292,151.9825,24480.0
2022-04-07 09:55:00,167.83,168.07,167.63,167.71,11883.0,152.0278,152.2452,151.8466,151.9191,11883.0
2022-04-07 10:00:00,167.74,168.16,167.74,167.82,12647.0,151.9462,152.3267,151.9462,152.0187,12647.0
2022-04-07 10:05:00,167.71,167.76,167.31,167.69,37180.0,151.9191,151.9644,151.5567,151.901,37180.0
2022-04-07 10:10:00,167.66,167.66,167.22,167.29,12051.0,151.8738,151.8738,151.4752,151.5386,12051.0
2022-04-07 10:15:00,167.21,167.25,166.94,167.09,16967.0,151.4661,151.5024,151.2216,151.3574,16967.0
2022-04-07 10:20:00,167.09,167.71,167.01,167.63,26754.0,151.3574,151.9191,151.285,151.8466,26754.0
2022-04-07 10:25:00,167.57,167.6,167.28,167.56,14939.0,151.7923,151.8194,151.5296,151.7832,14939.0
2022-04-07 10:30:00,167.45,167.88,167.32,167.88,10326.0,151.6836,152.0731,151.5658,152.0731,10326.0
2022-04-07 10:35:00,167.84,167.9,167.44,167.74,20371.0,152.0368,152.0912,151.6745,151.9462,20371.0
2022-04-07 10:40:00,167.74,167.74,167.25,167.44,7836.0,151.9462,151.9462,151.5024,151.6745,7836.0
2022-04-07 10:45:00,167.52,167.54,167.31,167.41,6925.0,151.747,151.7651,151.5567,151.6473,6925.0
2022-04-07 10:50:00,167.38,167.49,167.07,167.15,9212.0,151.6201,151.7198,151.3393,151.4118,9212.0
2022-04-07 10:55:00,167.18,167.26,167.02,167.05,8541.0,151.439,151.5114,151.294,151.3212,8541.0
2022-04-07 11:00:00,167.05,167.28,166.93,167.07,13105.0,151.3212,151.5296,151.2125,151.3393,13105.0
2022-04-07 11:05:00,167.0,167.15,166.84,166.85,46121.0,151.2759,151.4118,151.131,151.14,46121.0
2022-04-07 11:10:00,166.89,167.23,166.75,167.23,17259.0,151.1763,151.4843,151.0495,151.4843,17259.0
2022-04-07 11:15:00,167.27,167.51,167.25,167.51,6499.0,151.5205,151.7379,151.5024,151.7379,6499.0
2022-04-07 11:20:00,167.51,167.9,167.47,167.9,12143.0,151.7379,152.0912,151.7017,152.0912,12143.0
2022-04-07 11:25:00,167.9,167.98,167.55,167.6,18317.0,152.0912,152.1636,151.7741,151.8194,18317.0
2022-04-07 11:30:00,167.59,167.82,167.59,167.66,7650.0,151.8104,152.0187,151.8104,151.8738,7650.0
2022-04-07 11:35:00,167.75,168.68,167.75,168.55,11710.0,151.9553,152.7977,151.9553,152.68,11710.0
2022-04-07 11:40:00,168.54,168.67,168.4,168.67,5679.0,152.6709,152.7887,152.5441,152.7887,5679.0
2022-04-07 11:45:00,168.63,168.88,168.46,168.82,8593.0,152.7524,152.9789,152.5985,152.9246,8593.0
2022-04-07 11:50:00,168.82,168.96,168.76,168.82,4405.0,152.9246,153.0514,152.8702,152.9246,4405.0
2022-04-07 11:55:00,168.83,168.91,168.44,168.49,10948.0,152.9336,153.0061,152.5803,152.6256,10948.0
2022-04-07 12:00:00,168.5,168.69,168.35,168.69,11158.0,152.6347,152.8068,152.4988,152.8068,11158.0
2022-04-07 12:05:00,168.74,169.07,168.58,168.62,18776.0,152.8521,153.151,152.7072,152.7434,18776.0
2022-04-07 12:10:00,168.66,168.91,168.65,168.66,15527.0,152.7796,153.0061,152.7706,152.7796,15527.0
2022-04-07 12:15:00,168.68,168.69,168.08,168.08,11287.0,152.7977,152.8068,152.2542,152.2542,11287.0
2022-04-07 12:20:00,168.13,168.38,168.06,168.38,7815.0,152.2995,152.526,152.2361,152.526,7815.0
2022-04-07 12:25:00,168.36,168.36,168.14,168.35,6672.0,152.5079,152.5079,152.3086,152.4988,6672.0
2022-04-07 12:30:00,168.3,168.53,168.29,168.5,7659.0,152.4535,152.6619,152.4445,152.6347,7659.0
2022-04-07 12:35:00,168.43,168.79,168.31,168.61,8354.0,152.5713,152.8974,152.4626,152.7343,8354.0
2022-04-07 12:40:00,168.61,168.86,168.61,168.65,10261.0,152.7343,152.9608,152.7343,152.7706,10261.0
2022-04-07 12:45:00,168.63,168.89,168.56,168.79,31171.0,152.7524,152.988,152.689,152.8974,31171.0
2022-04-07 12:50:00,168.61,168.75,168.61,168.67,9170.0,152.7343,152.8611,152.7343,152.7887,9170.0
2022-04-07 12:55:00,168.63,168.63,168.24,168.43,7831.0,152.7524,152.7524,152.3992,152.5713,7831.0
2022-04-07 13:00:00,168.37,168.37,167.99,168.0,22620.0,152.5169,152.5169,152.1727,152.1818,22620.0
2022-04-07 13:05:00,167.98,168.01,167.89,167.99,13644.0,152.1636,152.1908,152.0821,152.1727,13644.0
2022-04-07 13:10:00,168.0,168.33,168.0,168.3,15390.0,152.1818,152.4807,152.1818,152.4535,15390.0
2022-04-07 13:15:00,168.3,168.31,168.11,168.3,5355.0,152.4535,152.4626,152.2814,152.4535,5355.0
2022-04-07 13:20:00,168.39,168.42,168.18,168.22,10159.0,152.535,152.5622,152.3448,152.3811,10159.0
2022-04-07 13:25:00,168.21,168.21,167.97,168.15,9514.0,152.372,152.372,152.1546,152.3176,9514.0
2022-04-07 13:30:00,168.17,168.28,168.1,168.22,10427.0,152.3358,152.4354,152.2724,152.3811,10427.0
2022-04-07 13:35:00,168.25,168.35,167.88,167.88,16429.0,152.4082,152.4988,152.0731,152.0731,16429.0
2022-04-07 13:40:00,167.9,168.05,167.86,167.91,10001.0,152.0912,152.2271,152.0549,152.1002,10001.0
2022-04-07 13:45:00,167.91,167.95,167.8,167.94,13207.0,152.1002,152.1365,152.0006,152.1274,13207.0
2022-04-07 13:50:00,167.95,168.33,167.95,168.31,16874.0,152.1365,152.4807,152.1365,152.4626,16874.0
2022-04-07 13:55:00,168.32,168.56,168.14,168.56,8748.0,152.4716,152.689,152.3086,152.689,8748.0
2022-04-07 14:00:00,168.7,168.7,168.45,168.45,8282.0,152.8159,152.8159,152.5894,152.5894,8282.0
2022-04-07 14:05:00,168.37,168.45,168.26,168.4,10599.0,152.5169,152.5894,152.4173,152.5441,10599.0
2022-04-07 14:10:00,168.4,168.71,168.39,168.61,12615.0,152.5441,152.8249,152.535,152.7343,12615.0
2022-04-07 14:15:00,168.56,168.92,168.5,168.86,18402.0,152.689,153.0151,152.6347,152.9608,18402.0
2022-04-07 14:20:00,168.8,168.93,168.77,168.93,10111.0,152.9064,153.0242,152.8793,153.0242,10111.0
2022-04-07 14:25:00,168.92,168.93,168.67,168.67,15926.0,153.0151,153.0242,152.7887,152.7887,15926.0
2022-04-07 14:30:00,168.63,168.72,168.58,168.65,8205.0,152.7524,152.834,152.7072,152.7706,8205.0
2022-04-07 14:35:00,168.67,168.88,168.6,168.88,8717.0,152.7887,152.9789,152.7253,152.9789,8717.0
2022-04-07 14:40:00,168.84,169.04,168.84,168.92,13442.0,152.9427,153.1238,152.9427,153.0151,13442.0
2022-04-07 14:45:00,168.87,169.17,168.86,169.17,8980.0,152.9698,153.2416,152.9608,153.2416,8980.0
2022-04-07 14:50:00,169.18,169.41,169.15,169.22,10648.0,153.2507,153.459,153.2235,153.2869,10648.0
2022-04-07 14:55:00,169.25,169.35,169.1,169.26,13489.0,153.3141,153.4047,153.1782,153.3231,13489.0
2022-04-07 15:00:00,169.24,169.53,169.22,169.49,19662.0,153.305,153.5677,153.2869,153.5315,19662.0
2022-04-07 15:05:00,169.47,169.63,169.45,169.6,11768.0,153.5134,153.6583,153.4952,153.6311,11768.0
2022-04-07 15:10:00,169.59,169.6,169.48,169.54,13858.0,153.6221,153.6311,153.5224,153.5768,13858.0
2022-04-07 15:15:00,169.58,169.63,169.34,169.44,27353.0,153.613,153.6583,153.3956,153.4862,27353.0
2022-04-07 15:20:00,169.44,169.51,169.27,169.32,30655.0,153.4862,153.5496,153.3322,153.3775,30655.0
2022-04-07 15:25:00,169.3,169.43,169.29,169.32,21966.0,153.3594,153.4771,153.3503,153.3775,21966.0
2022-04-07 15:30:00,169.32,169.63,169.32,169.59,18617.0,153.3775,153.6583,153.3775,153.6221,18617.0
2022-04-07 15:35:00,169.59,169.7,169.56,169.7,15706.0,153.6221,153.7217,153.5949,153.7217,15706.0
2022-04-07 15:40:00,169.69,169.8,169.51,169.8,18600.0,153.7126,153.8123,153.5496,153.8123,18600.0
2022-04-07 15:45:00,169.76,169.89,169.43,169.57,32877.0,153.7761,153.8938,153.4771,153.6039,32877.0
2022-04-07 15:50:00,169.55,169.55,168.9,169.06,75870.0,153.5858,153.5858,152.997,153.142,75870.0
2022-04-07 15:55:00,169.04,169.18,168.77,168.91,245280.0,153.1238,153.2507,152.8793,153.0061,245280.0
2022-04-08 09:30:00,168.2,169.13,168.18,168.84,50879.0,152.3629,153.2054,152.3448,152.9427,50879.0
2022-04-08 09:35:00,168.96,169.08,168.69,168.81,3030.0,153.0514,153.1601,152.8068,152.9155,3030.0
2022-04-08 09:40:00,168.79,169.02,168.46,168.64,13839.0,152.8974,153.1057,152.5985,152.7615,13839.0
2022-04-08 09:45:00,168.55,168.75,168.14,168.23,15841.0,152.68,152.8611,152.3086,152.3901,15841.0
2022-04-08 09:50:00,168.33,168.56,168.17,168.56,7074.0,152.4807,152.689,152.3358,152.689,7074.0
2022-04-08 09:55:00,168.56,168.92,168.51,168.52,15811.0,152.689,153.0151,152.6437,152.6528,15811.0
2022-04-08 10:00:00,168.49,168.68,168.4,168.52,6856.0,152.6256,152.7977,152.5441,152.6528,6856.0
2022-04-08 10:05:00,168.46,168.63,167.9,167.9,11155.0,152.5985,152.7524,152.0912,152.0912,11155.0
2022-04-08 10:10:00,167.97,168.17,167.57,167.61,10168.0,152.1546,152.3358,151.7923,151.8285,10168.0
2022-04-08 10:15:00,167.56,167.94,167.56,167.76,32602.0,151.7832,152.1274,151.7832,151.9644,32602.0
2022-04-08 10:20:00,167.5,167.75,167.48,167.75,8908.0,151.7288,151.9553,151.7107,151.9553,8908.0
2022-04-08 10:25:00,167.75,167.75,166.94,166.98,11717.0,151.9553,151.9553,151.2216,151.2578,11717.0
2022-04-08 10:30:00,166.92,167.34,166.89,167.1,10383.0,151.2035,151.5839,151.1763,151.3665,10383.0
2022-04-08 10:35:00,167.13,167.13,166.92,167.01,4342.0,151.3937,151.3937,151.2035,151.285,4342.0
2022-04-08 10:40:00,166.93,167.36,166.88,167.36,17137.0,151.2125,151.602,151.1672,151.602,17137.0
2022-04-08 10:45:00,167.33,167.41,167.25,167.26,5268.0,151.5749,151.6473,151.5024,151.5114,5268.0
2022-04-08 10:50:00,167.23,167.46,167.15,167.15,6579.0,151.4843,151.6926,151.4118,151.4118,6579.0
2022-04-08 10:55:00,167.12,167.65,167.03,167.62,5992.0,151.3846,151.8647,151.3031,151.8375,5992.0
2022-04-08 11:00:00,167.62,168.08,167.57,167.91,11588.0,151.8375,152.2542,151.7923,152.1002,11588.0
2022-04-08 11:05:00,167.94,168.05,167.81,168.04,11844.0,152.1274,152.2271,152.0097,152.218,11844.0
2022-04-08 11:10:00,168.05,168.44,168.05,168.43,8374.0,152.2271,152.5803,152.2271,152.5713,8374.0
2022-04-08 11:15:00,168.47,168.55,168.31,168.55,14535.0,152.6075,152.68,152.4626,152.68,14535.0
2022-04-08 11:20:00,168.51,168.61,168.48,168.6,14726.0,152.6437,152.7343,152.6166,152.7253,14726.0
2022-04-08 11:25:00,168.59,168.6,168.51,168.54,9322.0,152.7162,152.7253,152.6437,152.6709,9322.0
2022-04-08 11:30:00,168.6,169.14,168.58,169.14,9485.0,152.7253,153.2144,152.7072,153.2144,9485.0
2022-04-08 11:35:00,169.15,169.37,169.14,169.33,19727.0,153.2235,153.4228,153.2144,153.3865,19727.0
2022-04-08 11:40:00,169.33,169.39,169.1,169.2,4493.0,153.3865,153.4409,153.1782,153.2688,4493.0
2022-04-08 11:45:00,168.97,169.0,168.5,168.51,7850.0,153.0604,153.0876,152.6347,152.6437,7850.0
2022-04-08 11:50:00,168.51,168.8,168.51,168.6,11730.0,152.6437,152.9064,152.6437,152.7253,11730.0
2022-04-08 11:55:00,168.59,168.71,168.53,168.68,4693.0,152.7162,152.8249,152.6619,152.7977,4693.0
2022-04-08 12:00:00,168.65,168.88,168.64,168.82,5412.0,152.7706,152.9789,152.7615,152.9246,5412.0
2022-04-08 12:05:00,168.73,168.83,168.69,168.69,4169.0,152.843,152.9336,152.8068,152.8068,4169.0
2022-04-08 12:10:00,168.67,168.67,168.3,168.46,8664.0,152.7887,152.7887,152.4535,152.5985,8664.0
2022-04-08 12:15:00,168.47,168.58,168.42,168.57,4033.0,152.6075,152.7072,152.5622,152.6981,4033.0
2022-04-08 12:20:00,168.54,168.57,168.3,168.57,6820.0,152.6709,152.6981,152.4535,152.6981,6820.0
2022-04-08 12:25:00,168.43,168.49,168.3,168.3,6432.0,152.5713,152.6256,152.4535,152.4535,6432.0
2022-04-08 12:30:00,168.26,168.31,167.92,168.19,19935.0,152.4173,152.4626,152.1093,152.3539,19935.0
2022-04-08 12:35:00,168.21,168.48,168.18,168.37,12111.0,152.372,152.6166,152.3448,152.5169,12111.0
2022-04-08 12:40:00,168.37,168.44,168.25,168.3,10707.0,152.5169,152.5803,152.4082,152.4535,10707.0
2022-04-08 12:45:00,168.26,168.36,168.26,168.34,13973.0,152.4173,152.5079,152.4173,152.4898,13973.0
2022-04-08 12:50:00,168.36,168.44,168.21,168.44,18398.0,152.5079,152.5803,152.372,152.5803,18398.0
2022-04-08 12:55:00,168.45,168.46,168.33,168.4,4416.0,152.5894,152.5985,152.4807,152.5441,4416.0
2022-04-08 13:00:00,168.4,168.4,168.24,168.38,4885.0,152.5441,152.5441,152.3992,152.526,4885.0
2022-04-08 13:05:00,168.4,168.41,168.3,168.39,2616.0,152.5441,152.5532,152.4535,152.535,2616.0
2022-04-08 13:10:00,168.4,168.43,168.25,168.38,5569.0,152.5441,152.5713,152.4082,152.526,5569.0
2022-04-08 13:15:00,168.34,168.41,168.28,168.28,8512.0,152.4898,152.5532,152.4354,152.4354,8512.0
2022-04-08 13:20:00,168.27,168.38,168.27,168.34,4586.0,152.4263,152.526,152.4263,152.4898,4586.0
2022-04-08 13:25:00,168.38,168.55,168.32,168.49,6179.0,152.526,152.68,152.4716,152.6256,6179.0
2022-04-08 13:30:00,168.48,168.79,168.4,168.75,6534.0,152.6166,152.8974,152.5441,152.8611,6534.0
2022-04-08 13:35:00,168.78,168.96,168.77,168.92,7672.0,152.8883,153.0514,152.8793,153.0151,7672.0
2022-04-08 13:40:00,168.88,168.9,168.74,168.9,1046.0,152.9789,152.997,152.8521,152.997,1046.0
2022-04-08 13:45:00,168.84,168.94,168.74,168.9,9392.0,152.9427,153.0333,152.8521,152.997,9392.0
2022-04-08 13:50:00,168.91,169.0,168.89,168.98,2575.0,153.0061,153.0876,152.988,153.0695,2575.0
2022-04-08 13:55:00,168.92,169.03,168.85,169.02,5337.0,153.0151,153.1148,152.9517,153.1057,5337.0
2022-04-08 14:00:00,169.02,169.05,168.88,168.96,6456.0,153.1057,153.1329,152.9789,153.0514,6456.0
2022-04-08 14:05:00,168.93,169.15,168.93,169.11,5204.0,153.0242,153.2235,153.0242,153.1873,5204.0
2022-04-08 14:10:00,169.18,169.29,169.17,169.23,18713.0,153.2507,153.3503,153.2416,153.296,18713.0
2022-04-08 14:15:00,169.21,169.24,169.0,169.01,2904.0,153.2778,153.305,153.0876,153.0967,2904.0
2022-04-08 14:20:00,169.01,169.12,168.79,168.79,5670.0,153.0967,153.1963,152.8974,152.8974,5670.0
2022-04-08 14:25:00,168.75,168.75,168.53,168.65,7402.0,152.8611,152.8611,152.6619,152.7706,7402.0
2022-04-08 14:30:00,168.66,168.78,168.63,168.65,2361.0,152.7796,152.8883,152.7524,152.7706,2361.0
2022-04-08 14:35:00,168.67,168.79,168.64,168.78,4559.0,152.7887,152.8974,152.7615,152.8883,4559.0
2022-04-08 14:40:00,168.82,168.88,168.73,168.77,4340.0,152.9246,152.9789,152.843,152.8793,4340.0
2022-04-08 14:45:00,168.81,168.91,168.75,168.84,3667.0,152.9155,153.0061,152.8611,152.9427,3667.0
2022-04-08 14:50:00,168.81,168.89,168.78,168.85,3467.0,152.9155,152.988,152.8883,152.9517,3467.0
2022-04-08 14:55:00,168.86,168.89,168.78,168.87,15411.0,152.9608,152.988,152.8883,152.9698,15411.0
2022-04-08 15:00:00,168.85,168.96,168.82,168.89,4769.0,152.9517,153.0514,152.9246,152.988,4769.0
2022-04-08 15:05:00,168.92,168.97,168.79,168.79,4990.0,153.0151,153.0604,152.8974,152.8974,4990.0
2022-04-08 15:10:00,168.82,168.96,168.75,168.85,25427.0,152.9246,153.0514,152.8611,152.9517,25427.0
2022-04-08 15:15:00,168.8,168.95,168.75,168.78,6272.0,152.9064,153.0423,152.8611,152.8883,6272.0
2022-04-08 15:20:00,168.73,168.85,168.73,168.78,5552.0,152.843,152.9517,152.843,152.8883,5552.0
2022-04-08 15:25:00,168.76,168.82,168.64,168.71,16274.0,152.8702,152.9246,152.7615,152.8249,16274.0
2022-04-08 15:30:00,168.75,168.85,168.69,168.71,14047.0,152.8611,152.9517,152.8068,152.8249,14047.0
2022-04-08 15:35:00,168.67,168.77,168.57,168.64,11989.0,152.7887,152.8793,152.6981,152.7615,11989.0
2022-04-08 15:40:00,168.65,168.87,168.57,168.8,13717.0,152.7706,152.9698,152.6981,152.9064,13717.0
2022-04-08 15:45:00,168.8,168.92,168.69,168.71,16433.0,152.9064,153.0151,152.8068,152.8249,16433.0
2022-04-08 15:50:00,168.65,168.72,168.49,168.6,34850.0,152.7706,152.834,152.6256,152.7253,34850.0
2022-04-08 15:55:00,168.59,168.67,168.26,168.67,95994.0,152.7162,152.7887,152.4173,152.7887,95994.0
2022-04-11 09:30:00,168.33,169.34,167.7,168.64,61746.0,152.4807,153.3956,151.91,152.7615,61746.0
2022-04-11 09:35:00,168.65,168.65,167.78,167.87,8521.0,152.7706,152.7706,151.9825,152.064,8521.0
2022-04-11 09:40:00,167.65,167.65,166.91,166.91,3435.0,151.8647,151.8647,151.1944,151.1944,3435.0
2022-04-11 09:45:00,167.0,167.07,166.58,166.78,9124.0,151.2759,151.3393,150.8955,151.0766,9124.0
2022-04-11 09:50:00,166.66,167.04,166.58,166.68,8732.0,150.9679,151.3122,150.8955,150.9861,8732.0
2022-04-11 09:55:00,166.56,166.6,166.02,166.45,12740.0,150.8774,150.9136,150.3882,150.7777,12740.0
2022-04-11 10:00:00,166.45,166.54,165.73,166.19,15548.0,150.7777,150.8592,150.1255,150.5422,15548.0
2022-04-11 10:05:00,166.28,166.43,165.64,165.64,8694.0,150.6237,150.7596,150.044,150.044,8694.0
2022-04-11 10:10:00,165.68,166.02,165.5,165.86,14924.0,150.0802,150.3882,149.9172,150.2433,14924.0
2022-04-11 10:15:00,165.8,166.11,165.6,165.94,43103.0,150.1889,150.4697,150.0077,150.3157,43103.0
2022-04-11 10:20:00,165.82,166.13,165.66,166.0,36954.0,150.207,150.4878,150.0621,150.3701,36954.0
2022-04-11 10:25:00,166.05,166.15,165.7,166.0,49452.0,150.4154,150.506,150.0983,150.3701,49452.0
2022-04-11 10:30:00,165.96,165.96,165.22,165.22,11686.0,150.3338,150.3338,149.6635,149.6635,11686.0
2022-04-11 10:35:00,165.3,166.15,165.3,166.15,87541.0,149.736,150.506,149.736,150.506,87541.0
2022-04-11 10:40:00,166.1,166.13,165.75,165.91,50316.0,150.4607,150.4878,150.1436,150.2886,50316.0
2022-04-11 10:45:00,165.89,166.13,165.75,166.03,43697.0,150.2704,150.4878,150.1436,150.3973,43697.0
2022-04-11 10:50:00,166.05,166.12,165.89,165.99,17702.0,150.4154,150.4788,150.2704,150.361,17702.0
2022-04-11 10:55:00,165.98,166.12,165.67,166.08,27589.0,150.352,150.4788,150.0711,150.4425,27589.0
2022-04-11 11:00:00,166.05,166.6,166.03,166.32,14501.0,150.4154,150.9136,150.3973,150.6599,14501.0
2022-04-11 11:05:00,166.3,166.39,165.78,165.93,11287.0,150.6418,150.7234,150.1708,150.3067,11287.0
2022-04-11 11:10:00,165.92,165.94,165.75,165.81,18672.0,150.2976,150.3157,150.1436,150.198,18672.0
2022-04-11 11:15:00,165.82,165.83,165.37,165.44,16007.0,150.207,150.2161,149.7994,149.8628,16007.0
2022-04-11 11:20:00,165.43,165.66,165.27,165.52,16094.0,149.8537,150.0621,149.7088,149.9353,16094.0
2022-04-11 11:25:00,165.51,165.71,165.4,165.58,29783.0,149.9262,150.1074,149.8266,149.9896,29783.0
2022-04-11 11:30:00,165.59,165.86,165.48,165.72,25936.0,149.9987,150.2433,149.899,150.1164,25936.0
2022-04-11 11:35:00,165.81,165.82,165.29,165.32,11400.0,150.198,150.207,149.7269,149.7541,11400.0
2022-04-11 11:40:00,165.36,165.44,165.17,165.18,4290.0,149.7903,149.8628,149.6182,149.6273,4290.0
2022-04-11 11:45:00,165.22,165.27,165.03,165.24,11053.0,149.6635,149.7088,149.4914,149.6816,11053.0
2022-04-11 11:50:00,165.22,165.22,164.86,164.86,9097.0,149.6635,149.6635,149.3374,149.3374,9097.0
2022-04-11 11:55:00,164.83,164.83,164.56,164.72,7318.0,149.3102,149.3102,149.0657,149.2106,7318.0
2022-04-11 12:00:00,164.77,164.92,164.43,164.48,12505.0,149.2559,149.3918,148.9479,148.9932,12505.0
2022-04-11 12:05:00,164.48,164.71,164.42,164.58,6191.0,148.9932,149.2015,148.9388,149.0838,6191.0
2022-04-11 12:10:00,164.58,164.92,164.57,164.81,8075.0,149.0838,149.3918,149.0747,149.2921,8075.0
2022-04-11 12:15:00,164.81,164.83,164.68,164.8,5258.0,149.2921,149.3102,149.1744,149.2831,5258.0
2022-04-11 12:20:00,164.82,165.07,164.75,165.02,6024.0,149.3012,149.5276,149.2378,149.4824,6024.0
2022-04-11 12:25:00,165.05,165.39,165.02,165.39,8856.0,149.5095,149.8175,149.4824,149.8175,8856.0
2022-04-11 12:30:00,165.35,165.54,165.34,165.36,8357.0,149.7813,149.9534,149.7722,149.7903,8357.0
2022-04-11 12:35:00,165.41,165.41,165.03,165.05,10130.0,149.8356,149.8356,149.4914,149.5095,10130.0
2022-04-11 12:40:00,165.02,165.02,164.71,164.85,9628.0,149.4824,149.4824,149.2015,149.3284,9628.0
2022-04-11 12:45:00,164.85,165.14,164.85,165.14,8532.0,149.3284,149.5911,149.3284,149.5911,8532.0
2022-04-11 12:50:00,165.14,165.17,165.02,165.03,6480.0,149.5911,149.6182,149.4824,149.4914,6480.0
2022-04-11 12:55:00,164.98,165.34,164.86,165.15,10831.0,149.4461,149.7722,149.3374,149.6001,10831.0
2022-04-11 13:00:00,165.17,165.35,165.0,165.35,15941.0,149.6182,149.7813,149.4642,149.7813,15941.0
2022-04-11 13:05:00,165.31,165.33,165.15,165.15,10462.0,149.745,149.7632,149.6001,149.6001,10462.0
2022-04-11 13:10:00,165.15,165.39,165.13,165.34,7105.0,149.6001,149.8175,149.582,149.7722,7105.0
2022-04-11 13:15:00,165.32,165.42,165.28,165.42,5262.0,149.7541,149.8447,149.7179,149.8447,5262.0
2022-04-11 13:20:00,165.47,165.47,165.22,165.23,20343.0,149.89,149.89,149.6635,149.6726,20343.0
2022-04-11 13:25:00,165.25,165.44,165.13,165.22,5048.0,149.6907,149.8628,149.582,149.6635,5048.0
2022-04-11 13:30:00,165.19,165.29,165.17,165.21,6890.0,149.6363,149.7269,149.6182,149.6545,6890.0
2022-04-11 13:35:00,165.28,165.42,165.19,165.21,11654.0,149.7179,149.8447,149.6363,149.6545,11654.0
2022-04-11 13:40:00,165.25,165.48,165.24,165.44,14949.0,149.6907,149.899,149.6816,149.8628,14949.0
2022-04-11 13:45:00,165.45,165.9,165.32,165.9,53380.0,149.8719,150.2795,149.7541,150.2795,53380.0
2022-04-11 13:50:00,165.95,166.1,165.82,165.84,8824.0,150.3248,150.4607,150.207,150.2251,8824.0
2022-04-11 13:55:00,165.83,166.16,165.79,166.13,11564.0,150.2161,150.515,150.1799,150.4878,11564.0
2022-04-11 14:00:00,166.16,166.21,166.02,166.18,12778.0,150.515,150.5603,150.3882,150.5331,12778.0
2022-04-11 14:05:00,166.19,166.7,166.17,166.7,6687.0,150.5422,151.0042,150.5241,151.0042,6687.0
2022-04-11 14:10:00,166.66,166.82,166.5,166.53,11614.0,150.9679,151.1129,150.823,150.8502,11614.0
2022-04-11 14:15:00,166.54,166.61,166.41,166.51,9976.0,150.8592,150.9226,150.7415,150.8321,9976.0
2022-04-11 14:20:00,166.59,166.86,166.57,166.86,18750.0,150.9045,151.1491,150.8864,151.1491,18750.0
2022-04-11 14:25:00,166.86,166.91,166.77,166.79,5853.0,151.1491,151.1944,151.0676,151.0857,5853.0
2022-04-11 14:30:00,166.77,166.87,166.66,166.79,8560.0,151.0676,151.1582,150.9679,151.0857,8560.0
2022-04-11 14:35:00,166.77,166.98,166.75,166.9,8485.0,151.0676,151.2578,151.0495,151.1853,8485.0
2022-04-11 14:40:00,166.94,167.02,166.91,166.97,3284.0,151.2216,151.294,151.1944,151.2487,3284.0
2022-04-11 14:45:00,166.98,167.04,166.91,166.99,9309.0,151.2578,151.3122,151.1944,151.2669,9309.0
2022-04-11 14:50:00,167.04,167.21,167.01,167.06,10530.0,151.3122,151.4661,151.285,151.3303,10530.0
2022-04-11 14:55:00,167.06,167.2,167.06,167.12,47000.0,151.3303,151.4571,151.3303,151.3846,47000.0
2022-04-11 15:00:00,167.12,167.22,166.97,166.99,12908.0,151.3846,151.4752,151.2487,151.2669,12908.0
2022-04-11 15:05:00,166.97,167.0,166.84,166.89,18336.0,151.2487,151.2759,151.131,151.1763,18336.0
2022-04-11 15:10:00,166.88,166.92,166.59,166.6,8529.0,151.1672,151.2035,150.9045,150.9136,8529.0
2022-04-11 15:15:00,166.59,166.61,166.07,166.09,44916.0,150.9045,150.9226,150.4335,150.4516,44916.0
2022-04-11 15:20:00,166.07,166.07,165.87,165.88,13889.0,150.4335,150.4335,150.2523,150.2614,13889.0
2022-04-11 15:25:00,165.91,165.96,165.68,165.69,18530.0,150.2886,150.3338,150.0802,150.0893,18530.0
2022-04-11 15:30:00,165.68,165.83,165.59,165.63,22847.0,150.0802,150.2161,149.9987,150.0349,22847.0
2022-04-11 15:35:00,165.6,165.66,165.48,165.65,20112.0,150.0077,150.0621,149.899,150.053,20112.0
2022-04-11 15:40:00,165.62,165.8,165.55,165.67,24172.0,150.0259,150.1889,149.9624,150.0711,24172.0
2022-04-11 15:45:00,165.67,165.8,165.6,165.65,28536.0,150.0711,150.1889,150.0077,150.053,28536.0
2022-04-11 15:50:00,165.65,165.88,165.2,165.5,66389.0,150.053,150.2614,149.6454,149.9172,66389.0
2022-04-11 15:55:00,165.47,165.77,165.36,165.67,150697.0,149.89,150.1617,149.7903,150.0711,150697.0
2022-04-12 09:30:00,165.53,166.1,164.61,166.08,54944.0,149.9443,150.4607,149.111,150.4425,54944.0
2022-04-12 09:35:00,166.11,166.23,165.62,165.76,57927.0,150.4697,150.5784,150.0259,150.1527,57927.0
2022-04-12 09:40:00,165.79,166.18,165.22,166.05,43926.0,150.1799,150.5331,149.6635,150.4154,43926.0
2022-04-12 09:45:00,166.15,166.36,165.74,165.76,34836.0,150.506,150.6962,150.1346,150.1527,34836.0
2022-04-12 09:50:00,165.84,166.43,165.84,165.96,41047.0,150.2251,150.7596,150.2251,150.3338,41047.0
2022-04-12 09:55:00,165.98,166.04,165.2,165.2,13861.0,150.352,150.4063,149.6454,149.6454,13861.0
2022-04-12 10:00:00,165.27,165.36,164.79,164.92,36959.0,149.7088,149.7903,149.274,149.3918,36959.0
2022-04-12 10:05:00,164.91,165.51,164.91,165.4,7847.0,149.3827,149.9262,149.3827,149.8266,7847.0
2022-04-12 10:10:00,165.42,165.72,165.18,165.72,12254.0,149.8447,150.1164,149.6273,150.1164,12254.0
2022-04-12 10:15:00,165.69,165.8,165.47,165.72,21795.0,150.0893,150.1889,149.89,150.1164,21795.0
2022-04-12 10:20:00,165.72,165.9,165.61,165.83,12393.0,150.1164,150.2795,150.0168,150.2161,12393.0
2022-04-12 10:25:00,165.77,165.96,165.64,165.73,17456.0,150.1617,150.3338,150.044,150.1255,17456.0
2022-04-12 10:30:00,165.87,166.31,165.76,166.08,37986.0,150.2523,150.6509,150.1527,150.4425,37986.0
2022-04-12 10:35:00,166.06,166.31,165.84,165.99,14763.0,150.4244,150.6509,150.2251,150.361,14763.0
2022-04-12 10:40:00,166.04,166.25,165.76,165.98,27166.0,150.4063,150.5965,150.1527,150.352,27166.0
2022-04-12 10:45:00,166.0,166.23,165.76,165.95,55610.0,150.3701,150.5784,150.1527,150.3248,55610.0
2022-04-12 10:50:00,165.97,166.04,165.81,166.03,20120.0,150.3429,150.4063,150.198,150.3973,20120.0
2022-04-12 10:55:00,166.05,166.06,165.76,165.81,18132.0,150.4154,150.4244,150.1527,150.198,18132.0
2022-04-12 11:00:00,165.86,166.37,165.76,166.32,17022.0,150.2433,150.7052,150.1527,150.6599,17022.0
2022-04-12 11:05:00,166.34,166.61,166.3,166.43,16166.0,150.6781,150.9226,150.6418,150.7596,16166.0
2022-04-12 11:10:00,166.49,166.68,166.19,166.29,12982.0,150.8139,150.9861,150.5422,150.6328,12982.0
2022-04-12 11:15:00,166.34,166.55,166.22,166.47,10461.0,150.6781,150.8683,150.5694,150.7958,10461.0
2022-04-12 11:20:00,166.52,166.65,166.35,166.6,30440.0,150.8411,150.9589,150.6871,150.9136,30440.0
2022-04-12 11:25:00,166.64,166.75,166.52,166.59,15075.0,150.9498,151.0495,150.8411,150.9045,15075.0
2022-04-12 11:30:00,166.62,166.74,166.51,166.58,6160.0,150.9317,151.0404,150.8321,150.8955,6160.0
2022-04-12 11:35:00,166.6,166.69,166.41,166.65,8053.0,150.9136,150.9951,150.7415,150.9589,8053.0
2022-04-12 11:40:00,166.62,166.68,166.4,166.64,18668.0,150.9317,150.9861,150.7324,150.9498,18668.0
2022-04-12 11:45:00,166.64,166.67,166.52,166.55,9331.0,150.9498,150.977,150.8411,150.8683,9331.0
2022-04-12 11:50:00,166.58,166.58,166.36,166.5,11988.0,150.8955,150.8955,150.6962,150.823,11988.0
2022-04-12 11:55:00,166.57,166.68,166.42,166.62,45027.0,150.8864,150.9861,150.7505,150.9317,45027.0
2022-04-12 12:00:00,166.6,166.8,166.48,166.64,23259.0,150.9136,151.0948,150.8049,150.9498,23259.0
2022-04-12 12:05:00,166.66,166.75,166.58,166.62,9127.0,150.9679,151.0495,150.8955,150.9317,9127.0
2022-04-12 12:10:00,166.62,166.62,166.27,166.32,10455.0,150.9317,150.9317,150.6147,150.6599,10455.0
2022-04-12 12:15:00,166.39,166.53,166.26,166.26,8476.0,150.7234,150.8502,150.6056,150.6056,8476.0
2022-04-12 12:20:00,166.2,166.2,166.02,166.09,8107.0,150.5512,150.5512,150.3882,150.4516,8107.0
2022-04-12 12:25:00,166.1,166.1,165.77,165.78,8986.0,150.4607,150.4607,150.1617,150.1708,8986.0
2022-04-12 12:30:00,165.7,165.79,165.55,165.69,8327.0,150.0983,150.1799,149.9624,150.0893,8327.0
2022-04-12 12:35:00,165.72,165.76,165.41,165.45,5044.0,150.1164,150.1527,149.8356,149.8719,5044.0
2022-04-12 12:40:00,165.41,165.49,165.19,165.25,5743.0,149.8356,149.9081,149.6363,149.6907,5743.0
2022-04-12 12:45:00,165.26,165.32,165.07,165.21,9408.0,149.6998,149.7541,149.5276,149.6545,9408.0
2022-04-12 12:50:00,165.24,165.62,165.24,165.54,18705.0,149.6816,150.0259,149.6816,149.9534,18705.0
2022-04-12 12:55:00,165.55,165.75,165.55,165.6,7511.0,149.9624,150.1436,149.9624,150.0077,7511.0
2022-04-12 13:00:00,165.56,165.7,165.27,165.27,9684.0,149.9715,150.0983,149.7088,149.7088,9684.0
2022-04-12 13:05:00,165.27,165.45,165.16,165.16,6413.0,149.7088,149.8719,149.6092,149.6092,6413.0
2022-04-12 13:10:00,165.32,165.51,165.28,165.31,10472.0,149.7541,149.9262,149.7179,149.745,10472.0
2022-04-12 13:15:00,165.34,165.51,165.16,165.33,23930.0,149.7722,149.9262,149.6092,149.7632,23930.0
2022-04-12 13:20:00,165.39,165.49,165.22,165.3,27947.0,149.8175,149.9081,149.6635,149.736,27947.0
2022-04-12 13:25:00,165.32,165.32,164.89,164.89,17002.0,149.7541,149.7541,149.3646,149.3646,17002.0
2022-04-12 13:30:00,164.86,165.06,164.64,165.06,17227.0,149.3374,149.5186,149.1381,149.5186,17227.0
2022-04-12 13:35:00,165.07,165.35,165.07,165.23,16359.0,149.5276,149.7813,149.5276,149.6726,16359.0
2022-04-12 13:40:00,165.27,165.3,164.99,165.05,11742.0,149.7088,149.736,149.4552,149.5095,11742.0
2022-04-12 13:45:00,165.05,165.14,164.86,164.94,8537.0,149.5095,149.5911,149.3374,149.4099,8537.0
2022-04-12 13:50:00,164.92,164.95,164.63,164.72,8451.0,149.3918,149.4189,149.1291,149.2106,8451.0
2022-04-12 13:55:00,164.84,164.84,164.6,164.61,11759.0,149.3193,149.3193,149.1019,149.111,11759.0
2022-04-12 14:00:00,164.6,164.9,164.56,164.9,12399.0,149.1019,149.3736,149.0657,149.3736,12399.0
2022-04-12 14:05:00,164.87,165.02,164.83,164.9,9864.0,149.3465,149.4824,149.3102,149.3736,9864.0
2022-04-12 14:10:00,164.9,164.94,164.67,164.67,9614.0,149.3736,149.4099,149.1653,149.1653,9614.0
2022-04-12 14:15:00,164.64,164.66,164.46,164.51,21459.0,149.1381,149.1562,148.9751,149.0204,21459.0
2022-04-12 14:20:00,164.52,164.73,164.49,164.69,13409.0,149.0294,149.2197,149.0023,149.1834,13409.0
2022-04-12 14:25:00,164.69,164.88,164.69,164.8,7096.0,149.1834,149.3555,149.1834,149.2831,7096.0
2022-04-12 14:30:00,164.83,164.95,164.61,164.69,11573.0,149.3102,149.4189,149.111,149.1834,11573.0
2022-04-12 14:35:00,164.66,164.87,164.53,164.85,26687.0,149.1562,149.3465,149.0385,149.3284,26687.0
2022-04-12 14:40:00,164.87,164.91,164.68,164.85,9063.0,149.3465,149.3827,149.1744,149.3284,9063.0
2022-04-12 14:45:00,164.89,165.06,164.75,164.78,25515.0,149.3646,149.5186,149.2378,149.2649,25515.0
2022-04-12 14:50:00,164.78,165.15,164.75,165.15,28799.0,149.2649,149.6001,149.2378,149.6001,28799.0
2022-04-12 14:55:00,165.14,165.3,165.12,165.22,6519.0,149.5911,149.736,149.5729,149.6635,6519.0
2022-04-12 15:00:00,165.25,165.3,164.96,165.0,8938.0,149.6907,149.736,149.428,149.4642,8938.0
2022-04-12 15:05:00,164.97,165.13,164.91,164.92,7488.0,149.4371,149.582,149.3827,149.3918,7488.0
2022-04-12 15:10:00,164.88,164.92,164.73,164.8,5910.0,149.3555,149.3918,149.2197,149.2831,5910.0
2022-04-12 15:15:00,164.82,164.87,164.76,164.8,8570.0,149.3012,149.3465,149.2468,149.2831,8570.0
2022-04-12 15:20:00,164.79,164.98,164.77,164.93,8270.0,149.274,149.4461,149.2559,149.4008,8270.0
2022-04-12 15:25:00,164.92,164.92,164.44,164.56,15339.0,149.3918,149.3918,148.957,149.0657,15339.0
2022-04-12 15:30:00,164.55,164.56,164.34,164.44,16214.0,149.0566,149.0657,148.8664,148.957,16214.0
2022-04-12 15:35:00,164.43,164.78,164.39,164.74,29234.0,148.9479,149.2649,148.9117,149.2287,29234.0
2022-04-12 15:40:00,164.77,164.79,164.51,164.56,31504.0,149.2559,149.274,149.0204,149.0657,31504.0
2022-04-12 15:45:00,164.54,165.02,164.48,164.79,60821.0,149.0475,149.4824,148.9932,149.274,60821.0
2022-04-12 15:50:00,164.81,165.23,164.72,165.18,120427.0,149.2921,149.6726,149.2106,149.6273,120427.0
2022-04-12 15:55:00,165.16,165.48,164.91,165.34,324957.0,149.6092,149.899,149.3827,149.7722,324957.0
2022-04-13 09:30:00,165.26,166.05,164.98,165.71,36580.0,149.6998,150.4154,149.4461,150.1074,36580.0
2022-04-13 09:35:00,165.72,165.81,165.43,165.63,26075.0,150.1164,150.198,149.8537,150.0349,26075.0
2022-04-13 09:40:00,165.66,165.96,165.5,165.91,24782.0,150.0621,150.3338,149.9172,150.2886,24782.0
2022-04-13 09:45:00,165.87,166.0,165.62,165.81,26245.0,150.2523,150.3701,150.0259,150.198,26245.0
2022-04-13 09:50:00,165.81,165.85,165.46,165.52,7956.0,150.198,150.2342,149.8809,149.9353,7956.0
2022-04-13 09:55:00,165.58,165.68,164.07,164.56,21533.0,149.9896,150.0802,148.6218,149.0657,21533.0
2022-04-13 10:00:00,164.46,164.81,164.46,164.74,6388.0,148.9751,149.2921,148.9751,149.2287,6388.0
2022-04-13 10:05:00,164.73,164.95,164.44,164.51,22068.0,149.2197,149.4189,148.957,149.0204,22068.0
2022-04-13 10:10:00,164.52,164.52,164.12,164.13,13883.0,149.0294,149.0294,148.6671,148.6762,13883.0
2022-04-13 10:15:00,164.18,164.18,163.52,163.52,15173.0,148.7214,148.7214,148.1236,148.1236,15173.0
2022-04-13 10:20:00,163.62,163.9,163.57,163.84,15694.0,148.2142,148.4678,148.1689,148.4135,15694.0
2022-04-13 10:25:00,163.83,164.17,163.67,164.07,20520.0,148.4044,148.7124,148.2595,148.6218,20520.0
2022-04-13 10:30:00,164.07,164.25,163.88,164.25,11254.0,148.6218,148.7849,148.4497,148.7849,11254.0
2022-04-13 10:35:00,164.21,164.45,164.06,164.06,7596.0,148.7486,148.966,148.6127,148.6127,7596.0
2022-04-13 10:40:00,164.05,164.2,164.02,164.04,12330.0,148.6037,148.7396,148.5765,148.5946,12330.0
2022-04-13 10:45:00,164.04,164.39,164.04,164.38,13494.0,148.5946,148.9117,148.5946,148.9026,13494.0
2022-04-13 10:50:00,164.3,164.44,164.06,164.37,6651.0,148.8301,148.957,148.6127,148.8936,6651.0
2022-04-13 10:55:00,164.36,164.91,164.32,164.91,9667.0,148.8845,149.3827,148.8483,149.3827,9667.0
2022-04-13 11:00:00,164.92,164.99,164.77,164.78,13435.0,149.3918,149.4552,149.2559,149.2649,13435.0
2022-04-13 11:05:00,164.82,164.82,164.48,164.63,11605.0,149.3012,149.3012,148.9932,149.1291,11605.0
2022-04-13 11:10:00,164.57,164.93,164.56,164.92,12726.0,149.0747,149.4008,149.0657,149.3918,12726.0
2022-04-13 11:15:00,164.88,165.21,164.86,165.08,7616.0,149.3555,149.6545,149.3374,149.5367,7616.0
2022-04-13 11:20:00,165.04,165.04,164.63,164.75,13432.0,149.5005,149.5005,149.1291,149.2378,13432.0
2022-04-13 11:25:00,164.8,165.01,164.7,164.91,51548.0,149.2831,149.4733,149.1925,149.3827,51548.0
2022-04-13 11:30:00,164.93,164.94,164.49,164.49,22012.0,149.4008,149.4099,149.0023,149.0023,22012.0
2022-04-13 11:35:00,164.5,164.62,164.45,164.56,9353.0,149.0113,149.12,148.966,149.0657,9353.0
2022-04-13 11:40:00,164.56,164.65,164.43,164.52,8056.0,149.0657,149.1472,148.9479,149.0294,8056.0
2022-04-13 11:45:00,164.52,164.59,164.29,164.44,13894.0,149.0294,149.0928,148.8211,148.957,13894.0
2022-04-13 11:50:00,164.4,164.41,164.09,164.19,9586.0,148.9207,148.9298,148.6399,148.7305,9586.0
2022-04-13 11:55:00,164.17,164.17,163.89,163.94,6479.0,148.7124,148.7124,148.4587,148.504,6479.0
2022-04-13 12:00:00,163.98,164.34,163.98,164.28,16091.0,148.5403,148.8664,148.5403,148.812,16091.0
2022-04-13 12:05:00,164.31,164.37,164.24,164.34,11468.0,148.8392,148.8936,148.7758,148.8664,11468.0
2022-04-13 12:10:00,164.38,164.71,164.32,164.62,36210.0,148.9026,149.2015,148.8483,149.12,36210.0
2022-04-13 12:15:00,164.58,164.76,164.51,164.6,8638.0,149.0838,149.2468,149.0204,149.1019,8638.0
2022-04-13 12:20:00,164.54,164.69,164.47,164.5,9205.0,149.0475,149.1834,148.9841,149.0113,9205.0
2022-04-13 12:25:00,164.49,164.61,164.37,164.45,8321.0,149.0023,149.111,148.8936,148.966,8321.0
2022-04-13 12:30:00,164.31,164.68,164.31,164.66,6828.0,148.8392,149.1744,148.8392,149.1562,6828.0
2022-04-13 12:35:00,164.69,164.76,164.51,164.54,10074.0,149.1834,149.2468,149.0204,149.0475,10074.0
2022-04-13 12:40:00,164.57,164.83,164.5,164.72,17999.0,149.0747,149.3102,149.0113,149.2106,17999.0
2022-04-13 12:45:00,164.75,165.02,164.72,165.0,47523.0,149.2378,149.4824,149.2106,149.4642,47523.0
2022-04-13 12:50:00,164.99,165.1,164.94,165.06,19164.0,149.4552,149.5548,149.4099,149.5186,19164.0
2022-04-13 12:55:00,165.11,165.19,165.07,165.12,20442.0,149.5639,149.6363,149.5276,149.5729,20442.0
2022-04-13 13:00:00,165.09,165.28,165.0,165.17,15789.0,149.5458,149.7179,149.4642,149.6182,15789.0
2022-04-13 13:05:00,165.22,165.31,165.09,165.09,11555.0,149.6635,149.745,149.5458,149.5458,11555.0
2022-04-13 13:10:00,165.09,165.34,165.09,165.28,11302.0,149.5458,149.7722,149.5458,149.7179,11302.0
2022-04-13 13:15:00,165.33,165.52,165.16,165.48,41267.0,149.7632,149.9353,149.6092,149.899,41267.0
2022-04-13 13:20:00,165.42,165.64,165.39,165.59,23878.0,149.8447,150.044,149.8175,149.9987,23878.0
2022-04-13 13:25:00,165.57,165.68,165.47,165.64,11377.0,149.9806,150.0802,149.89,150.044,11377.0
2022-04-13 13:30:00,165.7,165.73,165.52,165.6,13363.0,150.0983,150.1255,149.9353,150.0077,13363.0
2022-04-13 13:35:00,165.58,165.66,165.47,165.59,12571.0,149.9896,150.0621,149.89,149.9987,12571.0
2022-04-13 13:40:00,165.61,165.65,165.5,165.59,16313.0,150.0168,150.053,149.9172,149.9987,16313.0
2022-04-13 13:45:00,165.59,165.59,165.14,165.21,9585.0,149.9987,149.9987,149.5911,149.6545,9585.0
2022-04-13 13:50:00,165.21,165.3,165.18,165.21,10196.0,149.6545,149.736,149.6273,149.6545,10196.0
2022-04-13 13:55:00,165.2,165.31,165.12,165.29,20675.0,149.6454,149.745,149.5729,149.7269,20675.0
2022-04-13 14:00:00,165.29,165.51,165.15,165.5,76080.0,149.7269,149.9262,149.6001,149.9172,76080.0
2022-04-13 14:05:00,165.47,165.51,165.26,165.28,15342.0,149.89,149.9262,149.6998,149.7179,15342.0
2022-04-13 14:10:00,165.28,165.28,164.71,165.03,11678.0,149.7179,149.7179,149.2015,149.4914,11678.0
2022-04-13 14:15:00,165.07,165.31,165.04,165.26,6343.0,149.5276,149.745,149.5005,149.6998,6343.0
2022-04-13 14:20:00,165.25,165.36,165.23,165.25,4895.0,149.6907,149.7903,149.6726,149.6907,4895.0
2022-04-13 14:25:00,165.25,165.3,165.06,165.08,13276.0,149.6907,149.736,149.5186,149.5367,13276.0
2022-04-13 14:30:00,165.13,165.24,165.08,165.13,6596.0,149.582,149.6816,149.5367,149.582,6596.0
2022-04-13 14:35:00,165.17,165.3,165.17,165.3,7621.0,149.6182,149.736,149.6182,149.736,7621.0
2022-04-13 14:40:00,165.27,165.53,165.15,165.51,34698.0,149.7088,149.9443,149.6001,149.9262,34698.0
2022-04-13 14:45:00,165.4,165.44,165.2,165.39,33022.0,149.8266,149.8628,149.6454,149.8175,33022.0
2022-04-13 14:50:00,165.39,165.42,165.3,165.31,17201.0,149.8175,149.8447,149.736,149.745,17201.0
2022-04-13 14:55:00,165.28,165.34,165.11,165.29,25568.0,149.7179,149.7722,149.5639,149.7269,25568.0
2022-04-13 15:00:00,165.27,165.32,165.01,165.03,20340.0,149.7088,149.7541,149.4733,149.4914,20340.0
2022-04-13 15:05:00,165.03,165.22,165.0,165.15,38195.0,149.4914,149.6635,149.4642,149.6001,38195.0
2022-04-13 15:10:00,165.15,165.19,165.07,165.14,20897.0,149.6001,149.6363,149.5276,149.5911,20897.0
2022-04-13 15:15:00,165.09,165.18,165.07,165.18,21121.0,149.5458,149.6273,149.5276,149.6273,21121.0
2022-04-13 15:20:00,165.15,165.32,165.0,165.3,11483.0,149.6001,149.7541,149.4642,149.736,11483.0
2022-04-13 15:25:00,165.3,165.31,165.16,165.29,4942.0,149.736,149.745,149.6092,149.7269,4942.0
2022-04-13 15:30:00,165.29,165.45,165.2,165.41,7519.0,149.7269,149.8719,149.6454,149.8356,7519.0
2022-04-13 15:35:00,165.44,165.59,165.38,165.54,11150.0,149.8628,149.9987,149.8085,149.9534,11150.0
2022-04-13 15:40:00,165.56,165.63,165.46,165.51,15043.0,149.9715,150.0349,149.8809,149.9262,15043.0
2022-04-13 15:45:00,165.53,165.73,165.49,165.7,24988.0,149.9443,150.1255,149.9081,150.0983,24988.0
2022-04-13 15:50:00,165.69,165.73,165.2,165.21,61811.0,150.0893,150.1255,149.6454,149.6545,61811.0
2022-04-13 15:55:00,165.2,165.3,164.94,165.0,264936.0,149.6454,149.736,149.4099,149.4642,264936.0
2022-04-14 09:30:00,165.96,166.29,165.82,166.0,101166.0,150.3338,150.6328,150.207,150.3701,101166.0
2022-04-14 09:35:00,165.98,166.38,165.71,166.03,11929.0,150.352,150.7143,150.1074,150.3973,11929.0
2022-04-14 09:40:00,166.17,166.2,165.57,165.63,12269.0,150.5241,150.5512,149.9806,150.0349,12269.0
2022-04-14 09:45:00,165.57,165.57,164.97,165.12,6204.0,149.9806,149.9806,149.4371,149.5729,6204.0
2022-04-14 09:50:00,165.12,165.22,164.7,164.94,11454.0,149.5729,149.6635,149.1925,149.4099,11454.0
2022-04-14 09:55:00,164.84,165.23,164.61,164.64,6890.0,149.3193,149.6726,149.111,149.1381,6890.0
2022-04-14 10:00:00,164.55,164.6,164.2,164.52,12612.0,149.0566,149.1019,148.7396,149.0294,12612.0
2022-04-14 10:05:00,164.52,164.52,163.92,164.02,19134.0,149.0294,149.0294,148.4859,148.5765,19134.0
2022-04-14 10:10:00,164.0,164.14,163.83,164.13,6703.0,148.5584,148.6852,148.4044,148.6762,6703.0
2022-04-14 10:15:00,164.18,164.34,163.95,164.01,14304.0,148.7214,148.8664,148.5131,148.5674,14304.0
2022-04-14 10:20:00,163.92,163.98,163.54,163.54,17334.0,148.4859,148.5403,148.1417,148.1417,17334.0
2022-04-14 10:25:00,163.55,163.64,163.43,163.61,20950.0,148.1508,148.2323,148.0421,148.2051,20950.0
2022-04-14 10:30:00,163.64,163.8,163.63,163.67,22894.0,148.2323,148.3772,148.2232,148.2595,22894.0
2022-04-14 10:35:00,163.64,163.66,163.36,163.44,27408.0,148.2323,148.2504,147.9787,148.0511,27408.0
2022-04-14 10:40:00,163.47,163.97,163.46,163.93,18054.0,148.0783,148.5312,148.0692,148.495,18054.0
2022-04-14 10:45:00,164.03,164.23,163.99,164.2,13506.0,148.5856,148.7667,148.5493,148.7396,13506.0
2022-04-14 10:50:00,164.12,164.42,163.91,164.38,19431.0,148.6671,148.9388,148.4769,148.9026,19431.0
2022-04-14 10:55:00,164.42,164.44,164.25,164.34,22021.0,148.9388,148.957,148.7849,148.8664,22021.0
2022-04-14 11:00:00,164.34,164.47,164.08,164.09,15528.0,148.8664,148.9841,148.6309,148.6399,15528.0
2022-04-14 11:05:00,164.05,164.11,163.83,163.91,17996.0,148.6037,148.658,148.4044,148.4769,17996.0
2022-04-14 11:10:00,163.94,164.12,163.62,163.62,10827.0,148.504,148.6671,148.2142,148.2142,10827.0
2022-04-14 11:15:00,163.68,163.85,163.65,163.7,11926.0,148.2685,148.4225,148.2413,148.2866,11926.0
2022-04-14 11:20:00,163.68,163.93,163.64,163.93,6667.0,148.2685,148.495,148.2323,148.495,6667.0
2022-04-14 11:25:00,164.02,164.18,163.92,164.16,15359.0,148.5765,148.7214,148.4859,148.7033,15359.0
2022-04-14 11:30:00,164.12,164.26,164.04,164.25,10635.0,148.6671,148.7939,148.5946,148.7849,10635.0
2022-04-14 11:35:00,164.2,164.36,164.06,164.1,7362.0,148.7396,148.8845,148.6127,148.649,7362.0
2022-04-14 11:40:00,164.1,164.1,163.89,163.92,6846.0,148.649,148.649,148.4587,148.4859,6846.0
2022-04-14 11:45:00,163.85,163.96,163.77,163.92,4293.0,148.4225,148.5222,148.35,148.4859,4293.0
2022-04-14 11:50:00,163.84,163.84,163.67,163.69,5388.0,148.4135,148.4135,148.2595,148.2776,5388.0
2022-04-14 11:55:00,163.7,163.83,163.64,163.74,19155.0,148.2866,148.4044,148.2323,148.3229,19155.0
2022-04-14 12:00:00,163.75,164.07,163.74,163.96,32153.0,148.3319,148.6218,148.3229,148.5222,32153.0
2022-04-14 12:05:00,163.93,164.05,163.85,163.92,30435.0,148.495,148.6037,148.4225,148.4859,30435.0
2022-04-14 12:10:00,163.91,164.01,163.86,163.94,7131.0,148.4769,148.5674,148.4316,148.504,7131.0
2022-04-14 12:15:00,163.95,164.24,163.94,164.17,28943.0,148.5131,148.7758,148.504,148.7124,28943.0
2022-04-14 12:20:00,164.18,164.18,164.01,164.04,7622.0,148.7214,148.7214,148.5674,148.5946,7622.0
2022-04-14 12:25:00,164.09,164.1,163.77,163.87,7080.0,148.6399,148.649,148.35,148.4406,7080.0
2022-04-14 12:30:00,163.92,164.02,163.87,163.89,7031.0,148.4859,148.5765,148.4406,148.4587,7031.0
2022-04-14 12:35:00,163.86,163.97,163.86,163.89,4759.0,148.4316,148.5312,148.4316,148.4587,4759.0
2022-04-14 12:40:00,163.86,163.93,163.79,163.88,3611.0,148.4316,148.495,148.3682,148.4497,3611.0
2022-04-14 12:45:00,163.91,163.95,163.81,163.94,7807.0,148.4769,148.5131,148.3863,148.504,7807.0
2022-04-14 12:50:00,163.93,163.97,163.88,163.91,8628.0,148.495,148.5312,148.4497,148.4769,8628.0
2022-04-14 12:55:00,163.93,164.14,163.92,164.12,9397.0,148.495,148.6852,148.4859,148.6671,9397.0
2022-04-14 13:00:00,164.17,164.87,163.97,163.97,20261.0,148.7124,149.3465,148.5312,148.5312,20261.0
2022-04-14 13:05:00,163.95,163.99,163.67,163.73,13038.0,148.5131,148.5493,148.2595,148.3138,13038.0
2022-04-14 13:10:00,163.77,164.02,163.77,163.86,7196.0,148.35,148.5765,148.35,148.4316,7196.0
2022-04-14 13:15:00,163.89,163.97,163.82,163.9,8008.0,148.4587,148.5312,148.3953,148.4678,8008.0
2022-04-14 13:20:00,163.87,164.08,163.87,164.0,13020.0,148.4406,148.6309,148.4406,148.5584,13020.0
2022-04-14 13:25:00,164.03,164.04,163.92,163.96,10578.0,148.5856,148.5946,148.4859,148.5222,10578.0
2022-04-14 13:30:00,163.95,164.13,163.95,163.95,11141.0,148.5131,148.6762,148.5131,148.5131,11141.0
2022-04-14 13:35:00,163.98,164.09,163.97,163.98,10169.0,148.5403,148.6399,148.5312,148.5403,10169.0
2022-04-14 13:40:00,163.99,164.12,163.92,164.12,14767.0,148.5493,148.6671,148.4859,148.6671,14767.0
2022-04-14 13:45:00,164.12,164.33,164.04,164.23,9833.0,148.6671,148.8573,148.5946,148.7667,9833.0
2022-04-14 13:50:00,164.22,164.23,164.09,164.2,11986.0,148.7577,148.7667,148.6399,148.7396,11986.0
2022-04-14 13:55:00,164.17,164.5,164.17,164.49,11417.0,148.7124,149.0113,148.7124,149.0023,11417.0
2022-04-14 14:00:00,164.53,164.69,164.35,164.62,11299.0,149.0385,149.1834,148.8754,149.12,11299.0
2022-04-14 14:05:00,164.67,164.67,164.42,164.42,15968.0,149.1653,149.1653,148.9388,148.9388,15968.0
2022-04-14 14:10:00,164.45,164.45,164.13,164.19,20153.0,148.966,148.966,148.6762,148.7305,20153.0
2022-04-14 14:15:00,164.23,164.27,164.04,164.07,7321.0,148.7667,148.803,148.5946,148.6218,7321.0
2022-04-14 14:20:00,164.0,164.12,164.0,164.04,8255.0,148.5584,148.6671,148.5584,148.5946,8255.0
2022-04-14 14:25:00,164.02,164.16,163.95,164.15,4512.0,148.5765,148.7033,148.5131,148.6943,4512.0
2022-04-14 14:30:00,164.19,164.26,163.95,164.08,11872.0,148.7305,148.7939,148.5131,148.6309,11872.0
2022-04-14 14:35:00,164.01,164.07,163.86,163.88,6129.0,148.5674,148.6218,148.4316,148.4497,6129.0
2022-04-14 14:40:00,163.9,163.97,163.61,163.61,9758.0,148.4678,148.5312,148.2051,148.2051,9758.0
2022-04-14 14:45:00,163.63,163.84,163.63,163.67,13083.0,148.2232,148.4135,148.2232,148.2595,13083.0
2022-04-14 14:50:00,163.63,163.71,163.51,163.61,8391.0,148.2232,148.2957,148.1145,148.2051,8391.0
2022-04-14 14:55:00,163.61,163.62,163.45,163.45,7957.0,148.2051,148.2142,148.0602,148.0602,7957.0
2022-04-14 15:00:00,163.44,163.53,163.36,163.38,9915.0,148.0511,148.1326,147.9787,147.9968,9915.0
2022-04-14 15:05:00,163.39,163.44,163.24,163.25,12274.0,148.0058,148.0511,147.8699,147.879,12274.0
2022-04-14 15:10:00,163.28,163.29,163.18,163.25,13413.0,147.9062,147.9152,147.8156,147.879,13413.0
2022-04-14 15:15:00,163.26,163.49,163.26,163.46,17357.0,147.8881,148.0964,147.8881,148.0692,17357.0
2022-04-14 15:20:00,163.47,163.49,163.37,163.46,11881.0,148.0783,148.0964,147.9877,148.0692,11881.0
2022-04-14 15:25:00,163.45,163.45,163.25,163.26,13589.0,148.0602,148.0602,147.879,147.8881,13589.0
2022-04-14 15:30:00,163.27,163.27,163.02,163.05,14765.0,147.8971,147.8971,147.6707,147.6978,14765.0
2022-04-14 15:35:00,163.07,163.1,162.94,162.99,16026.0,147.716,147.7431,147.5982,147.6435,16026.0
2022-04-14 15:40:00,163.01,163.23,162.96,163.2,18558.0,147.6616,147.8609,147.6163,147.8337,18558.0
2022-04-14 15:45:00,163.18,163.33,163.06,163.25,28272.0,147.8156,147.9515,147.7069,147.879,28272.0
2022-04-14 15:50:00,163.21,163.21,162.91,163.0,81320.0,147.8428,147.8428,147.571,147.6525,81320.0
2022-04-14 15:55:00,162.98,163.05,162.51,162.78,145222.0,147.6344,147.6978,147.2087,147.4533,145222.0
2022-04-18 09:30:00,162.57,163.86,162.57,163.6,20416.0,147.263,148.4316,147.263,148.1961,20416.0
2022-04-18 09:35:00,163.45,164.0,163.4,163.84,21564.0,148.0602,148.5584,148.0149,148.4135,21564.0
2022-04-18 09:40:00,163.89,164.09,163.54,163.61,8986.0,148.4587,148.6399,148.1417,148.2051,8986.0
2022-04-18 09:45:00,163.5,163.94,163.39,163.94,10044.0,148.1055,148.504,148.0058,148.504,10044.0
2022-04-18 09:50:00,163.91,163.91,163.02,163.02,5960.0,148.4769,148.4769,147.6707,147.6707,5960.0
2022-04-18 09:55:00,163.08,163.36,162.94,162.94,5438.0,147.725,147.9787,147.5982,147.5982,5438.0
2022-04-18 10:00:00,162.88,163.02,162.42,162.42,16043.0,147.5438,147.6707,147.1272,147.1272,16043.0
2022-04-18 10:05:00,162.47,162.68,162.24,162.24,17502.0,147.1724,147.3627,146.9641,146.9641,17502.0
2022-04-18 10:10:00,162.34,162.66,162.34,162.48,7224.0,147.0547,147.3446,147.0547,147.1815,7224.0
2022-04-18 10:15:00,162.57,162.76,162.51,162.75,10873.0,147.263,147.4351,147.2087,147.4261,10873.0
2022-04-18 10:20:00,162.8,163.09,162.61,163.09,25499.0,147.4714,147.7341,147.2993,147.7341,25499.0
2022-04-18 10:25:00,163.09,163.17,162.71,162.74,25103.0,147.7341,147.8065,147.3899,147.417,25103.0
2022-04-18 10:30:00,162.71,163.24,162.65,163.2,7451.0,147.3899,147.8699,147.3355,147.8337,7451.0
2022-04-18 10:35:00,163.29,163.6,163.0,163.18,31752.0,147.9152,148.1961,147.6525,147.8156,31752.0
2022-04-18 10:40:00,163.22,163.67,162.93,163.67,21421.0,147.8518,148.2595,147.5891,148.2595,21421.0
2022-04-18 10:45:00,163.66,163.7,163.28,163.37,14041.0,148.2504,148.2866,147.9062,147.9877,14041.0
2022-04-18 10:50:00,163.42,163.51,163.12,163.2,21722.0,148.033,148.1145,147.7612,147.8337,21722.0
2022-04-18 10:55:00,163.17,163.29,163.05,163.16,12965.0,147.8065,147.9152,147.6978,147.7975,12965.0
2022-04-18 11:00:00,163.1,163.19,162.97,162.97,8820.0,147.7431,147.8247,147.6254,147.6254,8820.0
2022-04-18 11:05:00,162.96,163.0,162.79,162.91,7369.0,147.6163,147.6525,147.4623,147.571,7369.0
2022-04-18 11:10:00,162.96,163.19,162.89,163.14,7063.0,147.6163,147.8247,147.5529,147.7794,7063.0
2022-04-18 11:15:00,163.16,163.23,162.96,163.22,11274.0,147.7975,147.8609,147.6163,147.8518,11274.0
2022-04-18 11:20:00,163.13,163.16,163.05,163.05,7264.0,147.7703,147.7975,147.6978,147.6978,7264.0
2022-04-18 11:25:00,163.06,163.07,162.64,162.98,7199.0,147.7069,147.716,147.3264,147.6344,7199.0
2022-04-18 11:30:00,162.91,163.4,162.89,163.32,24397.0,147.571,148.0149,147.5529,147.9424,24397.0
2022-04-18 11:35:00,163.22,163.23,162.98,162.99,2965.0,147.8518,147.8609,147.6344,147.6435,2965.0
2022-04-18 11:40:00,162.93,162.94,162.54,162.54,6964.0,147.5891,147.5982,147.2359,147.2359,6964.0
2022-04-18 11:45:00,162.53,162.56,162.24,162.31,13577.0,147.2268,147.254,146.9641,147.0275,13577.0
2022-04-18 11:50:00,162.34,162.38,162.18,162.38,9728.0,147.0547,147.0909,146.9098,147.0909,9728.0
2022-04-18 11:55:00,162.42,162.78,162.4,162.76,3155.0,147.1272,147.4533,147.109,147.4351,3155.0
2022-04-18 12:00:00,162.79,162.87,162.72,162.82,6051.0,147.4623,147.5348,147.3989,147.4895,6051.0
2022-04-18 12:05:00,162.77,162.91,162.71,162.86,4540.0,147.4442,147.571,147.3899,147.5257,4540.0
2022-04-18 12:10:00,162.91,163.11,162.76,162.93,12991.0,147.571,147.7522,147.4351,147.5891,12991.0
2022-04-18 12:15:00,162.91,163.02,162.82,162.96,10902.0,147.571,147.6707,147.4895,147.6163,10902.0
2022-04-18 12:20:00,162.99,163.15,162.88,163.08,6105.0,147.6435,147.7884,147.5438,147.725,6105.0
2022-04-18 12:25:00,163.05,163.06,162.82,162.84,5514.0,147.6978,147.7069,147.4895,147.5076,5514.0
2022-04-18 12:30:00,162.82,162.98,162.82,162.94,6862.0,147.4895,147.6344,147.4895,147.5982,6862.0
2022-04-18 12:35:00,162.98,163.12,162.9,162.94,4702.0,147.6344,147.7612,147.562,147.5982,4702.0
2022-04-18 12:40:00,162.87,162.88,162.76,162.83,3850.0,147.5348,147.5438,147.4351,147.4986,3850.0
2022-04-18 12:45:00,162.85,163.04,162.85,162.85,4784.0,147.5167,147.6888,147.5167,147.5167,4784.0
2022-04-18 12:50:00,162.77,163.04,162.77,163.01,1691.0,147.4442,147.6888,147.4442,147.6616,1691.0
2022-04-18 12:55:00,163.01,163.03,162.91,162.98,3539.0,147.6616,147.6797,147.571,147.6344,3539.0
2022-04-18 13:00:00,162.98,163.31,162.94,163.31,15278.0,147.6344,147.9334,147.5982,147.9334,15278.0
2022-04-18 13:05:00,163.26,163.46,163.25,163.25,11742.0,147.8881,148.0692,147.879,147.879,11742.0
2022-04-18 13:10:00,163.28,163.31,163.1,163.19,6790.0,147.9062,147.9334,147.7431,147.8247,6790.0
2022-04-18 13:15:00,163.1,163.12,162.6,162.6,7416.0,147.7431,147.7612,147.2902,147.2902,7416.0
2022-04-18 13:20:00,162.66,162.88,162.65,162.88,6573.0,147.3446,147.5438,147.3355,147.5438,6573.0
2022-04-18 13:25:00,162.93,163.25,162.93,163.25,2877.0,147.5891,147.879,147.5891,147.879,2877.0
2022-04-18 13:30:00,163.25,163.64,163.2,163.47,39851.0,147.879,148.2323,147.8337,148.0783,39851.0
2022-04-18 13:35:00,163.41,163.48,163.3,163.37,5506.0,148.0239,148.0874,147.9243,147.9877,5506.0
2022-04-18 13:40:00,163.45,163.62,163.43,163.52,6272.0,148.0602,148.2142,148.0421,148.1236,6272.0
2022-04-18 13:45:00,163.5,163.54,163.25,163.43,21713.0,148.1055,148.1417,147.879,148.0421,21713.0
2022-04-18 13:50:00,163.38,163.58,163.29,163.58,22294.0,147.9968,148.1779,147.9152,148.1779,22294.0
2022-04-18 13:55:00,163.61,163.83,163.52,163.52,8453.0,148.2051,148.4044,148.1236,148.1236,8453.0
2022-04-18 14:00:00,163.61,163.71,163.27,163.29,27670.0,148.2051,148.2957,147.8971,147.9152,27670.0
2022-04-18 14:05:00,163.28,163.45,163.28,163.31,4732.0,147.9062,148.0602,147.9062,147.9334,4732.0
2022-04-18 14:10:00,163.28,163.44,163.24,163.3,6855.0,147.9062,148.0511,147.8699,147.9243,6855.0
2022-04-18 14:15:00,163.3,163.4,162.93,163.03,9006.0,147.9243,148.0149,147.5891,147.6797,9006.0
2022-04-18 14:20:00,163.03,163.18,162.95,163.18,25395.0,147.6797,147.8156,147.6073,147.8156,25395.0
2022-04-18 14:25:00,163.22,163.32,163.02,163.12,10296.0,147.8518,147.9424,147.6707,147.7612,10296.0
2022-04-18 14:30:00,163.15,163.16,162.85,162.95,11422.0,147.7884,147.7975,147.5167,147.6073,11422.0
2022-04-18 14:35:00,162.95,163.15,162.9,163.1,18296.0,147.6073,147.7884,147.562,147.7431,18296.0
2022-04-18 14:40:00,163.14,163.16,162.94,163.0,16457.0,147.7794,147.7975,147.5982,147.6525,16457.0
2022-04-18 14:45:00,162.98,163.05,162.86,163.03,10572.0,147.6344,147.6978,147.5257,147.6797,10572.0
2022-04-18 14:50:00,163.02,163.2,163.02,163.13,12550.0,147.6707,147.8337,147.6707,147.7703,12550.0
2022-04-18 14:55:00,163.17,163.18,162.69,162.73,17378.0,147.8065,147.8156,147.3717,147.408,17378.0
2022-04-18 15:00:00,162.68,162.89,162.65,162.77,19228.0,147.3627,147.5529,147.3355,147.4442,19228.0
2022-04-18 15:05:00,162.8,162.89,162.72,162.77,10098.0,147.4714,147.5529,147.3989,147.4442,10098.0
2022-04-18 15:10:00,162.8,162.94,162.66,162.73,26325.0,147.4714,147.5982,147.3446,147.408,26325.0
2022-04-18 15:15:00,162.68,162.87,162.67,162.74,25763.0,147.3627,147.5348,147.3536,147.417,25763.0
2022-04-18 15:20:00,162.75,163.02,162.75,162.77,33248.0,147.4261,147.6707,147.4261,147.4442,33248.0
2022-04-18 15:25:00,162.78,162.87,162.66,162.69,16238.0,147.4533,147.5348,147.3446,147.3717,16238.0
2022-04-18 15:30:00,162.7,162.78,162.52,162.59,37685.0,147.3808,147.4533,147.2177,147.2812,37685.0
2022-04-18 15:35:00,162.56,162.87,162.54,162.7,26615.0,147.254,147.5348,147.2359,147.3808,26615.0
2022-04-18 15:40:00,162.65,162.86,162.57,162.75,14087.0,147.3355,147.5257,147.263,147.4261,14087.0
2022-04-18 15:45:00,162.73,162.8,162.42,162.74,35220.0,147.408,147.4714,147.1272,147.417,35220.0
2022-04-18 15:50:00,162.73,162.97,162.49,162.75,41836.0,147.408,147.6254,147.1906,147.4261,41836.0
2022-04-18 15:55:00,162.78,163.26,162.71,163.0,177882.0,147.4533,147.8881,147.3899,147.6525,177882.0
2022-04-19 09:30:00,166.15,166.91,165.25,165.49,86862.0,150.506,151.1944,149.6907,149.9081,86862.0
2022-04-19 09:35:00,165.7,167.77,165.38,167.03,180479.0,150.0983,151.9734,149.8085,151.3031,180479.0
2022-04-19 09:40:00,166.97,167.4,166.16,166.81,54456.0,151.2487,151.6383,150.515,151.1038,54456.0
2022-04-19 09:45:00,166.7,167.57,166.62,166.72,37614.0,151.0042,151.7923,150.9317,151.0223,37614.0
2022-04-19 09:50:00,166.76,166.94,166.41,166.58,31931.0,151.0585,151.2216,150.7415,150.8955,31931.0
2022-04-19 09:55:00,166.56,166.92,166.16,166.71,60425.0,150.8774,151.2035,150.515,151.0132,60425.0
2022-04-19 10:00:00,166.71,168.0,166.48,168.0,73559.0,151.0132,152.1818,150.8049,152.1818,73559.0
2022-04-19 10:05:00,168.09,168.3,167.8,168.3,70125.0,152.2633,152.4535,152.0006,152.4535,70125.0
2022-04-19 10:10:00,168.35,168.52,167.29,167.68,35152.0,152.4988,152.6528,151.5386,151.8919,35152.0
2022-04-19 10:15:00,167.6,168.03,167.2,167.66,18342.0,151.8194,152.2089,151.4571,151.8738,18342.0
2022-04-19 10:20:00,167.65,168.59,167.58,168.55,25465.0,151.8647,152.7162,151.8013,152.68,25465.0
2022-04-19 10:25:00,168.52,168.75,168.0,168.38,41191.0,152.6528,152.8611,152.1818,152.526,41191.0
2022-04-19 10:30:00,168.31,168.65,168.21,168.65,17414.0,152.4626,152.7706,152.372,152.7706,17414.0
2022-04-19 10:35:00,168.55,168.65,168.22,168.32,13717.0,152.68,152.7706,152.3811,152.4716,13717.0
2022-04-19 10:40:00,168.34,168.59,167.92,168.26,22342.0,152.4898,152.7162,152.1093,152.4173,22342.0
2022-04-19 10:45:00,168.17,168.88,168.17,168.52,38307.0,152.3358,152.9789,152.3358,152.6528,38307.0
2022-04-19 10:50:00,168.53,168.76,168.35,168.7,12038.0,152.6619,152.8702,152.4988,152.8159,12038.0
2022-04-19 10:55:00,168.61,168.78,168.54,168.55,8106.0,152.7343,152.8883,152.6709,152.68,8106.0
2022-04-19 11:00:00,168.54,168.63,168.3,168.5,30804.0,152.6709,152.7524,152.4535,152.6347,30804.0
2022-04-19 11:05:00,168.48,168.59,168.42,168.51,13867.0,152.6166,152.7162,152.5622,152.6437,13867.0
2022-04-19 11:10:00,168.53,168.59,167.78,167.96,40291.0,152.6619,152.7162,151.9825,152.1455,40291.0
2022-04-19 11:15:00,168.06,168.81,167.9,168.5,35940.0,152.2361,152.9155,152.0912,152.6347,35940.0
2022-04-19 11:20:00,168.52,168.52,167.79,168.21,14347.0,152.6528,152.6528,151.9915,152.372,14347.0
2022-04-19 11:25:00,168.24,168.26,167.9,168.25,11683.0,152.3992,152.4173,152.0912,152.4082,11683.0
2022-04-19 11:30:00,168.25,168.48,167.86,167.92,12788.0,152.4082,152.6166,152.0549,152.1093,12788.0
2022-04-19 11:35:00,167.94,168.25,167.89,168.16,13198.0,152.1274,152.4082,152.0821,152.3267,13198.0
2022-04-19 11:40:00,168.11,168.4,167.93,168.13,23437.0,152.2814,152.5441,152.1184,152.2995,23437.0
2022-04-19 11:45:00,168.01,168.19,167.56,167.69,15094.0,152.1908,152.3539,151.7832,151.901,15094.0
2022-04-19 11:50:00,167.69,167.75,167.49,167.63,18731.0,151.901,151.9553,151.7198,151.8466,18731.0
2022-04-19 11:55:00,167.63,167.98,167.56,167.79,21720.0,151.8466,152.1636,151.7832,151.9915,21720.0
2022-04-19 12:00:00,167.84,168.23,167.72,167.99,14754.0,152.0368,152.3901,151.9281,152.1727,14754.0
2022-04-19 12:05:00,167.94,168.01,167.7,167.75,34302.0,152.1274,152.1908,151.91,151.9553,34302.0
2022-04-19 12:10:00,167.73,168.22,167.7,168.08,36847.0,151.9372,152.3811,151.91,152.2542,36847.0
2022-04-19 12:15:00,168.15,168.36,167.81,167.82,14033.0,152.3176,152.5079,152.0097,152.0187,14033.0
2022-04-19 12:20:00,167.86,167.92,167.57,167.68,10307.0,152.0549,152.1093,151.7923,151.8919,10307.0
2022-04-19 12:25:00,167.75,167.96,167.59,167.64,7428.0,151.9553,152.1455,151.8104,151.8557,7428.0
2022-04-19 12:30:00,167.67,167.75,167.44,167.59,21834.0,151.8828,151.9553,151.6745,151.8104,21834.0
2022-04-19 12:35:00,167.7,167.84,167.42,167.73,25075.0,151.91,152.0368,151.6564,151.9372,25075.0
2022-04-19 12:40:00,167.74,167.79,167.23,167.46,11638.0,151.9462,151.9915,151.4843,151.6926,11638.0
2022-04-19 12:45:00,167.45,167.76,167.44,167.65,7580.0,151.6836,151.9644,151.6745,151.8647,7580.0
2022-04-19 12:50:00,167.66,167.83,167.52,167.53,7953.0,151.8738,152.0278,151.747,151.756,7953.0
2022-04-19 12:55:00,167.56,167.71,167.27,167.27,5381.0,151.7832,151.9191,151.5205,151.5205,5381.0
2022-04-19 13:00:00,167.3,167.62,167.3,167.62,8896.0,151.5477,151.8375,151.5477,151.8375,8896.0
2022-04-19 13:05:00,167.62,168.01,167.57,167.74,31599.0,151.8375,152.1908,151.7923,151.9462,31599.0
2022-04-19 13:10:00,167.83,168.03,167.8,167.99,18022.0,152.0278,152.2089,152.0006,152.1727,18022.0
2022-04-19 13:15:00,168.0,168.45,167.84,168.44,43127.0,152.1818,152.5894,152.0368,152.5803,43127.0
2022-04-19 13:20:00,168.5,168.91,168.15,168.37,39796.0,152.6347,153.0061,152.3176,152.5169,39796.0
2022-04-19 13:25:00,168.39,168.7,168.39,168.61,32406.0,152.535,152.8159,152.535,152.7343,32406.0
2022-04-19 13:30:00,168.57,168.59,168.16,168.17,29858.0,152.6981,152.7162,152.3267,152.3358,29858.0
2022-04-19 13:35:00,168.1,168.51,168.01,168.43,12653.0,152.2724,152.6437,152.1908,152.5713,12653.0
2022-04-19 13:40:00,168.38,168.66,168.37,168.42,18237.0,152.526,152.7796,152.5169,152.5622,18237.0
2022-04-19 13:45:00,168.44,168.73,168.24,168.7,11438.0,152.5803,152.843,152.3992,152.8159,11438.0
2022-04-19 13:50:00,168.69,168.78,168.57,168.68,23192.0,152.8068,152.8883,152.6981,152.7977,23192.0
2022-04-19 13:55:00,168.74,169.05,168.7,168.92,45392.0,152.8521,153.1329,152.8159,153.0151,45392.0
2022-04-19 14:00:00,168.93,169.07,168.74,168.93,25542.0,153.0242,153.151,152.8521,153.0242,25542.0
2022-04-19 14:05:00,168.92,169.0,168.79,168.91,17181.0,153.0151,153.0876,152.8974,153.0061,17181.0
2022-04-19 14:10:00,168.95,169.05,168.78,168.83,12107.0,153.0423,153.1329,152.8883,152.9336,12107.0
2022-04-19 14:15:00,168.86,168.94,168.71,168.89,38393.0,152.9608,153.0333,152.8249,152.988,38393.0
2022-04-19 14:20:00,168.96,169.06,168.73,168.91,52256.0,153.0514,153.142,152.843,153.0061,52256.0
2022-04-19 14:25:00,168.92,169.0,168.77,168.97,5428.0,153.0151,153.0876,152.8793,153.0604,5428.0
2022-04-19 14:30:00,168.84,168.95,168.31,168.41,17400.0,152.9427,153.0423,152.4626,152.5532,17400.0
2022-04-19 14:35:00,168.36,168.44,168.22,168.38,11608.0,152.5079,152.5803,152.3811,152.526,11608.0
2022-04-19 14:40:00,168.39,168.4,168.27,168.27,9784.0,152.535,152.5441,152.4263,152.4263,9784.0
2022-04-19 14:45:00,168.24,168.4,168.23,168.39,17515.0,152.3992,152.5441,152.3901,152.535,17515.0
2022-04-19 14:50:00,168.39,168.89,168.34,168.86,28244.0,152.535,152.988,152.4898,152.9608,28244.0
2022-04-19 14:55:00,168.86,168.94,168.74,168.84,8810.0,152.9608,153.0333,152.8521,152.9427,8810.0
2022-04-19 15:00:00,168.82,169.0,168.77,169.0,40846.0,152.9246,153.0876,152.8793,153.0876,40846.0
2022-04-19 15:05:00,169.0,169.29,168.98,169.28,24044.0,153.0876,153.3503,153.0695,153.3412,24044.0
2022-04-19 15:10:00,169.24,169.28,169.04,169.22,21876.0,153.305,153.3412,153.1238,153.2869,21876.0
2022-04-19 15:15:00,169.27,169.5,169.25,169.47,41627.0,153.3322,153.5405,153.3141,153.5134,41627.0
2022-04-19 15:20:00,169.51,169.7,169.15,169.15,48888.0,153.5496,153.7217,153.2235,153.2235,48888.0
2022-04-19 15:25:00,169.17,169.31,169.02,169.09,18015.0,153.2416,153.3684,153.1057,153.1691,18015.0
2022-04-19 15:30:00,169.08,169.5,169.05,169.44,20433.0,153.1601,153.5405,153.1329,153.4862,20433.0
2022-04-19 15:35:00,169.44,169.85,169.25,169.41,50032.0,153.4862,153.8576,153.3141,153.459,50032.0
2022-04-19 15:40:00,169.39,169.49,169.16,169.19,39998.0,153.4409,153.5315,153.2325,153.2597,39998.0
2022-04-19 15:45:00,169.2,169.73,169.1,169.49,86135.0,153.2688,153.7489,153.1782,153.5315,86135.0
2022-04-19 15:50:00,169.61,170.2,169.53,169.59,102147.0,153.6402,154.1746,153.5677,153.6221,102147.0
2022-04-19 15:55:00,169.63,169.67,169.27,169.66,168354.0,153.6583,153.6945,153.3322,153.6855,168354.0
2022-04-20 09:30:00,169.63,170.98,169.63,170.21,67883.0,153.6583,154.8812,153.6583,154.1837,67883.0
2022-04-20 09:35:00,170.46,171.43,170.0,170.67,75945.0,154.4101,155.2888,153.9935,154.6004,75945.0
2022-04-20 09:40:00,170.66,171.28,170.44,171.28,29790.0,154.5913,155.1529,154.392,155.1529,29790.0
2022-04-20 09:45:00,171.19,171.64,171.0,171.15,84944.0,155.0714,155.479,154.8993,155.0352,84944.0
2022-04-20 09:50:00,171.12,171.81,171.0,171.71,55702.0,155.008,155.633,154.8993,155.5424,55702.0
2022-04-20 09:55:00,171.72,171.73,171.0,171.53,34555.0,155.5515,155.5606,154.8993,155.3794,34555.0
2022-04-20 10:00:00,171.54,171.72,171.0,171.35,33930.0,155.3885,155.5515,154.8993,155.2163,33930.0
2022-04-20 10:05:00,171.48,171.65,171.06,171.06,50053.0,155.3341,155.4881,154.9536,154.9536,50053.0
2022-04-20 10:10:00,171.2,171.5,171.0,171.41,34093.0,155.0805,155.3522,154.8993,155.2707,34093.0
2022-04-20 10:15:00,171.42,171.67,171.1,171.61,32578.0,155.2798,155.5062,154.9899,155.4519,32578.0
2022-04-20 10:20:00,171.57,171.71,171.32,171.58,74093.0,155.4156,155.5424,155.1892,155.4247,74093.0
2022-04-20 10:25:00,171.6,172.3,171.41,172.25,36584.0,155.4428,156.0769,155.2707,156.0316,36584.0
2022-04-20 10:30:00,172.28,173.24,172.15,173.01,38515.0,156.0588,156.9284,155.941,156.72,38515.0
2022-04-20 10:35:00,173.08,173.33,172.86,173.1,27041.0,156.7835,157.0099,156.5842,156.8016,27041.0
2022-04-20 10:40:00,173.08,173.1,172.7,172.77,22097.0,156.7835,156.8016,156.4392,156.5026,22097.0
2022-04-20 10:45:00,172.81,172.82,172.5,172.69,9802.0,156.5389,156.5479,156.2581,156.4302,9802.0
2022-04-20 10:50:00,172.66,172.83,172.64,172.82,21218.0,156.403,156.557,156.3849,156.5479,21218.0
2022-04-20 10:55:00,172.88,173.0,172.74,172.87,13337.0,156.6023,156.711,156.4755,156.5932,13337.0
2022-04-20 11:00:00,172.88,172.91,172.07,172.1,40340.0,156.6023,156.6295,155.8686,155.8957,40340.0
2022-04-20 11:05:00,172.14,172.62,172.05,172.52,24993.0,155.932,156.3668,155.8504,156.2762,24993.0
2022-04-20 11:10:00,172.52,172.68,172.38,172.64,13291.0,156.2762,156.4211,156.1494,156.3849,13291.0
2022-04-20 11:15:00,172.6,173.3,172.6,173.3,27169.0,156.3486,156.9827,156.3486,156.9827,27169.0
2022-04-20 11:20:00,173.32,173.35,173.08,173.2,45489.0,157.0009,157.028,156.7835,156.8922,45489.0
2022-04-20 11:25:00,173.17,173.42,173.02,173.41,20181.0,156.865,157.0914,156.7291,157.0824,20181.0
2022-04-20 11:30:00,173.37,173.4,173.14,173.34,9070.0,157.0461,157.0733,156.8378,157.019,9070.0
2022-04-20 11:35:00,173.4,173.4,173.2,173.21,11153.0,157.0733,157.0733,156.8922,156.9012,11153.0
2022-04-20 11:40:00,173.23,173.41,173.08,173.36,25229.0,156.9193,157.0824,156.7835,157.0371,25229.0
2022-04-20 11:45:00,173.37,173.53,173.29,173.31,15073.0,157.0461,157.1911,156.9737,156.9918,15073.0
2022-04-20 11:50:00,173.33,173.41,173.08,173.2,46038.0,157.0099,157.0824,156.7835,156.8922,46038.0
2022-04-20 11:55:00,173.13,173.41,173.13,173.18,18416.0,156.8287,157.0824,156.8287,156.874,18416.0
2022-04-20 12:00:00,173.19,173.41,173.19,173.41,15482.0,156.8831,157.0824,156.8831,157.0824,15482.0
2022-04-20 12:05:00,173.37,173.64,173.18,173.23,14197.0,157.0461,157.2907,156.874,156.9193,14197.0
2022-04-20 12:10:00,173.16,173.2,172.94,173.13,24354.0,156.8559,156.8922,156.6566,156.8287,24354.0
2022-04-20 12:15:00,173.15,173.26,172.91,173.2,16367.0,156.8469,156.9465,156.6295,156.8922,16367.0
2022-04-20 12:20:00,173.2,173.45,173.14,173.39,17598.0,156.8922,157.1186,156.8378,157.0643,17598.0
2022-04-20 12:25:00,173.37,173.42,173.19,173.33,30876.0,157.0461,157.0914,156.8831,157.0099,30876.0
2022-04-20 12:30:00,173.37,173.75,173.34,173.62,11268.0,157.0461,157.3904,157.019,157.2726,11268.0
2022-04-20 12:35:00,173.58,173.9,173.55,173.78,11454.0,157.2364,157.5262,157.2092,157.4175,11454.0
2022-04-20 12:40:00,173.81,173.82,173.57,173.71,30761.0,157.4447,157.4538,157.2273,157.3541,30761.0
2022-04-20 12:45:00,173.74,174.04,173.71,174.0,34947.0,157.3813,157.6531,157.3541,157.6168,34947.0
2022-04-20 12:50:00,174.0,174.0,173.74,173.88,24351.0,157.6168,157.6168,157.3813,157.5081,24351.0
2022-04-20 12:55:00,173.8,173.96,173.67,173.92,6583.0,157.4357,157.5806,157.3179,157.5444,6583.0
2022-04-20 13:00:00,173.94,174.09,173.85,174.05,15275.0,157.5625,157.6984,157.481,157.6621,15275.0
2022-04-20 13:05:00,174.02,174.08,173.81,173.9,16637.0,157.6349,157.6893,157.4447,157.5262,16637.0
2022-04-20 13:10:00,173.86,174.03,173.82,173.99,11882.0,157.49,157.644,157.4538,157.6078,11882.0
2022-04-20 13:15:00,173.95,174.02,173.69,173.71,18401.0,157.5715,157.6349,157.336,157.3541,18401.0
2022-04-20 13:20:00,173.69,173.8,173.43,173.59,17994.0,157.336,157.4357,157.1005,157.2454,17994.0
2022-04-20 13:25:00,173.6,173.64,173.3,173.38,17739.0,157.2545,157.2907,156.9827,157.0552,17739.0
2022-04-20 13:30:00,173.38,173.59,173.38,173.56,53302.0,157.0552,157.2454,157.0552,157.2183,53302.0
2022-04-20 13:35:00,173.56,173.56,173.22,173.22,33561.0,157.2183,157.2183,156.9103,156.9103,33561.0
2022-04-20 13:40:00,173.2,173.32,173.13,173.28,27103.0,156.8922,157.0009,156.8287,156.9646,27103.0
2022-04-20 13:45:00,173.25,173.37,172.95,173.29,36708.0,156.9374,157.0461,156.6657,156.9737,36708.0
2022-04-20 13:50:00,173.26,173.26,172.77,172.9,9948.0,156.9465,156.9465,156.5026,156.6204,9948.0
2022-04-20 13:55:00,172.84,172.92,172.49,172.92,40056.0,156.5661,156.6385,156.249,156.6385,40056.0
2022-04-20 14:00:00,172.86,173.22,172.83,172.97,21212.0,156.5842,156.9103,156.557,156.6838,21212.0
2022-04-20 14:05:00,173.0,173.03,172.87,172.94,24733.0,156.711,156.7382,156.5932,156.6566,24733.0
2022-04-20 14:10:00,172.9,173.03,172.79,172.81,10102.0,156.6204,156.7382,156.5208,156.5389,10102.0
2022-04-20 14:15:00,172.79,172.89,172.57,172.67,9790.0,156.5208,156.6113,156.3215,156.4121,9790.0
2022-04-20 14:20:00,172.63,173.05,172.63,172.98,9794.0,156.3758,156.7563,156.3758,156.6929,9794.0
2022-04-20 14:25:00,173.01,173.25,172.99,173.04,7778.0,156.72,156.9374,156.7019,156.7472,7778.0
2022-04-20 14:30:00,173.05,173.11,172.73,172.84,12142.0,156.7563,156.8106,156.4664,156.5661,12142.0
2022-04-20 14:35:00,172.8,173.0,172.73,173.0,11204.0,156.5298,156.711,156.4664,156.711,11204.0
2022-04-20 14:40:00,173.01,173.1,172.92,173.03,7246.0,156.72,156.8016,156.6385,156.7382,7246.0
2022-04-20 14:45:00,173.06,173.12,172.93,172.94,8859.0,156.7653,156.8197,156.6476,156.6566,8859.0
2022-04-20 14:50:00,172.92,172.92,172.46,172.52,17110.0,156.6385,156.6385,156.2218,156.2762,17110.0
2022-04-20 14:55:00,172.43,172.69,172.38,172.51,15920.0,156.1947,156.4302,156.1494,156.2671,15920.0
2022-04-20 15:00:00,172.51,172.96,172.51,172.86,17999.0,156.2671,156.6748,156.2671,156.5842,17999.0
2022-04-20 15:05:00,172.86,173.06,172.79,172.95,9242.0,156.5842,156.7653,156.5208,156.6657,9242.0
2022-04-20 15:10:00,172.95,173.11,172.87,173.07,9339.0,156.6657,156.8106,156.5932,156.7744,9339.0
2022-04-20 15:15:00,173.11,173.11,172.79,172.81,10786.0,156.8106,156.8106,156.5208,156.5389,10786.0
2022-04-20 15:20:00,172.78,173.1,172.78,173.06,18644.0,156.5117,156.8016,156.5117,156.7653,18644.0
2022-04-20 15:25:00,173.07,173.25,172.77,172.89,53620.0,156.7744,156.9374,156.5026,156.6113,53620.0
2022-04-20 15:30:00,172.88,173.1,172.81,172.93,19696.0,156.6023,156.8016,156.5389,156.6476,19696.0
2022-04-20 15:35:00,172.94,173.18,172.83,172.9,36421.0,156.6566,156.874,156.557,156.6204,36421.0
2022-04-20 15:40:00,172.91,173.2,172.86,173.11,55277.0,156.6295,156.8922,156.5842,156.8106,55277.0
2022-04-20 15:45:00,173.13,173.38,173.11,173.15,58961.0,156.8287,157.0552,156.8106,156.8469,58961.0
2022-04-20 15:50:00,173.12,173.2,172.84,173.03,96302.0,156.8197,156.8922,156.5661,156.7382,96302.0
2022-04-20 15:55:00,173.0,173.14,172.51,172.67,286801.0,156.711,156.8378,156.2671,156.4121,286801.0
2022-04-21 09:30:00,174.4,174.54,173.38,174.02,78056.0,157.9792,158.106,157.0552,157.6349,78056.0
2022-04-21 09:35:00,173.83,174.09,173.25,173.61,24401.0,157.4628,157.6984,156.9374,157.2635,24401.0
2022-04-21 09:40:00,173.58,173.58,172.71,172.81,20703.0,157.2364,157.2364,156.4483,156.5389,20703.0
2022-04-21 09:45:00,172.84,173.39,172.75,173.33,17199.0,156.5661,157.0643,156.4845,157.0099,17199.0
2022-04-21 09:50:00,173.47,173.63,173.18,173.27,10378.0,157.1367,157.2817,156.874,156.9556,10378.0
2022-04-21 09:55:00,173.33,173.83,173.26,173.61,67694.0,157.0099,157.4628,156.9465,157.2635,67694.0
2022-04-21 10:00:00,173.55,173.93,173.47,173.79,18932.0,157.2092,157.5534,157.1367,157.4266,18932.0
2022-04-21 10:05:00,173.67,173.94,173.51,173.56,24103.0,157.3179,157.5625,157.173,157.2183,24103.0
2022-04-21 10:10:00,173.66,173.66,172.95,173.0,13550.0,157.3088,157.3088,156.6657,156.711,13550.0
2022-04-21 10:15:00,172.96,173.19,172.7,172.95,16533.0,156.6748,156.8831,156.4392,156.6657,16533.0
2022-04-21 10:20:00,172.93,173.12,172.69,173.0,12180.0,156.6476,156.8197,156.4302,156.711,12180.0
2022-04-21 10:25:00,173.03,173.05,172.78,172.94,41513.0,156.7382,156.7563,156.5117,156.6566,41513.0
2022-04-21 10:30:00,172.86,173.19,172.81,173.19,9077.0,156.5842,156.8831,156.5389,156.8831,9077.0
2022-04-21 10:35:00,173.22,173.48,173.1,173.47,13372.0,156.9103,157.1458,156.8016,157.1367,13372.0
2022-04-21 10:40:00,173.47,173.7,173.31,173.65,14196.0,157.1367,157.3451,156.9918,157.2998,14196.0
2022-04-21 10:45:00,173.68,173.97,173.49,173.74,17954.0,157.327,157.5897,157.1548,157.3813,17954.0
2022-04-21 10:50:00,173.74,174.07,173.7,174.0,14103.0,157.3813,157.6802,157.3451,157.6168,14103.0
2022-04-21 10:55:00,173.93,174.16,173.92,174.03,10932.0,157.5534,157.7618,157.5444,157.644,10932.0
2022-04-21 11:00:00,174.03,174.1,173.91,173.95,10699.0,157.644,157.7074,157.5353,157.5715,10699.0
2022-04-21 11:05:00,173.87,174.03,173.65,173.67,9438.0,157.4991,157.644,157.2998,157.3179,9438.0
2022-04-21 11:10:00,173.68,173.85,173.35,173.35,6038.0,157.327,157.481,157.028,157.028,6038.0
2022-04-21 11:15:00,173.34,173.51,173.26,173.43,4638.0,157.019,157.173,156.9465,157.1005,4638.0
2022-04-21 11:20:00,173.37,173.37,173.02,173.12,3489.0,157.0461,157.0461,156.7291,156.8197,3489.0
2022-04-21 11:25:00,173.13,173.43,173.12,173.19,32208.0,156.8287,157.1005,156.8197,156.8831,32208.0
2022-04-21 11:30:00,173.18,173.35,173.16,173.2,6095.0,156.874,157.028,156.8559,156.8922,6095.0
2022-04-21 11:35:00,173.2,173.28,172.99,173.03,3320.0,156.8922,156.9646,156.7019,156.7382,3320.0
2022-04-21 11:40:00,173.08,173.12,172.81,173.03,6127.0,156.7835,156.8197,156.5389,156.7382,6127.0
2022-04-21 11:45:00,173.06,173.18,172.94,173.05,6097.0,156.7653,156.874,156.6566,156.7563,6097.0
2022-04-21 11:50:00,173.1,173.27,173.07,173.14,5816.0,156.8016,156.9556,156.7744,156.8378,5816.0
2022-04-21 11:55:00,173.13,173.18,173.01,173.01,3981.0,156.8287,156.874,156.72,156.72,3981.0
2022-04-21 12:00:00,173.03,173.06,172.56,172.59,4722.0,156.7382,156.7653,156.3124,156.3396,4722.0
2022-04-21 12:05:00,172.52,172.66,172.4,172.5,9285.0,156.2762,156.403,156.1675,156.2581,9285.0
2022-04-21 12:10:00,172.52,172.63,172.41,172.49,12425.0,156.2762,156.3758,156.1765,156.249,12425.0
2022-04-21 12:15:00,172.5,172.76,172.5,172.66,6596.0,156.2581,156.4936,156.2581,156.403,6596.0
2022-04-21 12:20:00,172.66,172.78,172.54,172.56,19660.0,156.403,156.5117,156.2943,156.3124,19660.0
2022-04-21 12:25:00,172.56,172.98,172.53,172.83,9569.0,156.3124,156.6929,156.2852,156.557,9569.0
2022-04-21 12:30:00,172.81,172.88,172.7,172.86,5213.0,156.5389,156.6023,156.4392,156.5842,5213.0
2022-04-21 12:35:00,172.89,173.01,172.84,172.91,8581.0,156.6113,156.72,156.5661,156.6295,8581.0
2022-04-21 12:40:00,172.92,173.01,172.82,172.82,7107.0,156.6385,156.72,156.5479,156.5479,7107.0
2022-04-21 12:45:00,172.84,172.85,172.53,172.53,7490.0,156.5661,156.5751,156.2852,156.2852,7490.0
2022-04-21 12:50:00,172.5,172.5,171.71,171.95,39417.0,156.2581,156.2581,155.5424,155.7598,39417.0
2022-04-21 12:55:00,171.97,172.12,171.67,171.77,7964.0,155.778,155.9138,155.5062,155.5968,7964.0
2022-04-21 13:00:00,171.79,172.24,171.79,172.1,14115.0,155.6149,156.0225,155.6149,155.8957,14115.0
2022-04-21 13:05:00,172.1,172.13,171.94,172.0,7981.0,155.8957,155.9229,155.7508,155.8051,7981.0
2022-04-21 13:10:00,171.95,172.28,171.95,172.13,3444.0,155.7598,156.0588,155.7598,155.9229,3444.0
2022-04-21 13:15:00,172.03,172.03,171.86,171.89,2183.0,155.8323,155.8323,155.6783,155.7055,2183.0
2022-04-21 13:20:00,171.88,172.27,171.88,172.22,3660.0,155.6964,156.0497,155.6964,156.0044,3660.0
2022-04-21 13:25:00,172.2,172.72,172.1,172.7,14095.0,155.9863,156.4573,155.8957,156.4392,14095.0
2022-04-21 13:30:00,172.67,172.83,172.42,172.46,10350.0,156.4121,156.557,156.1856,156.2218,10350.0
2022-04-21 13:35:00,172.42,172.43,172.24,172.32,9803.0,156.1856,156.1947,156.0225,156.095,9803.0
2022-04-21 13:40:00,172.29,172.51,172.27,172.44,19690.0,156.0678,156.2671,156.0497,156.2037,19690.0
2022-04-21 13:45:00,172.43,172.89,172.36,172.7,10428.0,156.1947,156.6113,156.1312,156.4392,10428.0
2022-04-21 13:50:00,172.62,172.74,172.53,172.7,21376.0,156.3668,156.4755,156.2852,156.4392,21376.0
2022-04-21 13:55:00,172.65,172.74,172.54,172.71,6632.0,156.3939,156.4755,156.2943,156.4483,6632.0
2022-04-21 14:00:00,172.68,172.71,172.07,172.07,13294.0,156.4211,156.4483,155.8686,155.8686,13294.0
2022-04-21 14:05:00,172.09,172.1,171.68,171.87,21498.0,155.8867,155.8957,155.5153,155.6874,21498.0
2022-04-21 14:10:00,171.87,172.19,171.73,172.06,15268.0,155.6874,155.9773,155.5606,155.8595,15268.0
2022-04-21 14:15:00,172.03,172.08,171.83,171.86,12733.0,155.8323,155.8776,155.6511,155.6783,12733.0
2022-04-21 14:20:00,171.92,172.18,171.92,171.93,11975.0,155.7327,155.9682,155.7327,155.7417,11975.0
2022-04-21 14:25:00,171.97,172.13,171.97,172.03,9451.0,155.778,155.9229,155.778,155.8323,9451.0
2022-04-21 14:30:00,171.99,172.24,171.87,172.21,22477.0,155.7961,156.0225,155.6874,155.9954,22477.0
2022-04-21 14:35:00,172.24,172.46,172.13,172.2,9439.0,156.0225,156.2218,155.9229,155.9863,9439.0
2022-04-21 14:40:00,172.19,172.32,172.06,172.13,9516.0,155.9773,156.095,155.8595,155.9229,9516.0
2022-04-21 14:45:00,172.08,172.1,171.85,171.95,13792.0,155.8776,155.8957,155.6693,155.7598,13792.0
2022-04-21 14:50:00,171.99,172.03,171.85,171.89,14447.0,155.7961,155.8323,155.6693,155.7055,14447.0
2022-04-21 14:55:00,171.84,171.87,171.62,171.7,9202.0,155.6602,155.6874,155.4609,155.5334,9202.0
2022-04-21 15:00:00,171.61,171.66,171.5,171.54,10980.0,155.4519,155.4972,155.3522,155.3885,10980.0
2022-04-21 15:05:00,171.54,171.62,171.15,171.35,18089.0,155.3885,155.4609,155.0352,155.2163,18089.0
2022-04-21 15:10:00,171.41,171.72,171.38,171.63,13238.0,155.2707,155.5515,155.2435,155.47,13238.0
2022-04-21 15:15:00,171.7,171.8,171.51,171.73,16578.0,155.5334,155.624,155.3613,155.5606,16578.0
2022-04-21 15:20:00,171.76,171.79,171.6,171.75,9301.0,155.5877,155.6149,155.4428,155.5787,9301.0
2022-04-21 15:25:00,171.75,171.9,171.54,171.88,9625.0,155.5787,155.7146,155.3885,155.6964,9625.0
2022-04-21 15:30:00,171.85,171.96,171.38,171.44,10886.0,155.6693,155.7689,155.2435,155.2979,10886.0
2022-04-21 15:35:00,171.42,171.42,171.0,171.09,36945.0,155.2798,155.2798,154.8993,154.9808,36945.0
2022-04-21 15:40:00,171.11,171.34,170.97,171.3,23046.0,154.9989,155.2073,154.8721,155.1711,23046.0
2022-04-21 15:45:00,171.27,171.32,170.83,170.85,35069.0,155.1439,155.1892,154.7453,154.7634,35069.0
2022-04-21 15:50:00,170.8,171.46,170.79,171.32,58618.0,154.7181,155.316,154.7091,155.1892,58618.0
2022-04-21 15:55:00,171.31,171.31,170.75,170.78,158008.0,155.1801,155.1801,154.6728,154.7,158008.0
2022-04-22 09:30:00,171.12,171.12,169.63,170.75,54614.0,155.008,155.008,153.6583,154.6728,54614.0
2022-04-22 09:35:00,170.63,170.77,170.12,170.17,18365.0,154.5641,154.691,154.1022,154.1474,18365.0
2022-04-22 09:40:00,170.13,170.29,169.86,169.86,13610.0,154.1112,154.2561,153.8666,153.8666,13610.0
2022-04-22 09:45:00,169.76,170.34,169.74,170.02,16348.0,153.7761,154.3014,153.7579,154.0116,16348.0
2022-04-22 09:50:00,170.02,170.12,169.34,169.53,14934.0,154.0116,154.1022,153.3956,153.5677,14934.0
2022-04-22 09:55:00,169.55,169.6,169.19,169.5,16697.0,153.5858,153.6311,153.2597,153.5405,16697.0
2022-04-22 10:00:00,169.56,171.21,169.5,170.97,52585.0,153.5949,155.0895,153.5405,154.8721,52585.0
2022-04-22 10:05:00,170.95,171.62,170.89,171.49,47993.0,154.854,155.4609,154.7997,155.3432,47993.0
2022-04-22 10:10:00,171.44,171.86,171.34,171.59,46119.0,155.2979,155.6783,155.2073,155.4337,46119.0
2022-04-22 10:15:00,171.65,172.0,171.39,171.42,46034.0,155.4881,155.8051,155.2526,155.2798,46034.0
2022-04-22 10:20:00,171.43,171.43,170.7,170.93,14365.0,155.2888,155.2888,154.6275,154.8359,14365.0
2022-04-22 10:25:00,170.96,171.18,170.95,171.08,17098.0,154.8631,155.0623,154.854,154.9718,17098.0
2022-04-22 10:30:00,171.07,171.29,170.84,171.23,18395.0,154.9627,155.162,154.7544,155.1076,18395.0
2022-04-22 10:35:00,171.31,171.31,170.58,170.83,14292.0,155.1801,155.1801,154.5188,154.7453,14292.0
2022-04-22 10:40:00,170.81,170.86,170.43,170.57,23266.0,154.7272,154.7725,154.383,154.5098,23266.0
2022-04-22 10:45:00,170.57,170.6,170.38,170.45,21568.0,154.5098,154.537,154.3377,154.4011,21568.0
2022-04-22 10:50:00,170.51,170.59,170.19,170.59,10948.0,154.4554,154.5279,154.1656,154.5279,10948.0
2022-04-22 10:55:00,170.54,170.72,170.45,170.5,35056.0,154.4826,154.6457,154.4011,154.4464,35056.0
2022-04-22 11:00:00,170.55,170.84,170.44,170.53,8501.0,154.4917,154.7544,154.392,154.4736,8501.0
2022-04-22 11:05:00,170.53,170.74,170.46,170.62,6575.0,154.4736,154.6638,154.4101,154.5551,6575.0
2022-04-22 11:10:00,170.57,170.57,170.16,170.41,5218.0,154.5098,154.5098,154.1384,154.3648,5218.0
2022-04-22 11:15:00,170.45,170.58,170.25,170.53,7958.0,154.4011,154.5188,154.2199,154.4736,7958.0
2022-04-22 11:20:00,170.55,170.77,170.4,170.6,8977.0,154.4917,154.691,154.3558,154.537,8977.0
2022-04-22 11:25:00,170.62,170.89,170.55,170.89,6724.0,154.5551,154.7997,154.4917,154.7997,6724.0
2022-04-22 11:30:00,170.89,171.04,170.56,170.61,6132.0,154.7997,154.9355,154.5007,154.546,6132.0
2022-04-22 11:35:00,170.59,170.96,170.58,170.92,8418.0,154.5279,154.8631,154.5188,154.8268,8418.0
2022-04-22 11:40:00,170.9,170.92,170.59,170.62,5330.0,154.8087,154.8268,154.5279,154.5551,5330.0
2022-04-22 11:45:00,170.69,170.92,170.67,170.84,16171.0,154.6185,154.8268,154.6004,154.7544,16171.0
2022-04-22 11:50:00,170.78,170.85,170.66,170.67,16172.0,154.7,154.7634,154.5913,154.6004,16172.0
2022-04-22 11:55:00,170.68,171.01,170.62,170.88,8071.0,154.6094,154.9084,154.5551,154.7906,8071.0
2022-04-22 12:00:00,170.82,170.94,170.69,170.87,18449.0,154.7362,154.8449,154.6185,154.7815,18449.0
2022-04-22 12:05:00,170.92,170.93,170.79,170.84,12627.0,154.8268,154.8359,154.7091,154.7544,12627.0
2022-04-22 12:10:00,170.84,170.92,170.73,170.89,12106.0,154.7544,154.8268,154.6547,154.7997,12106.0
2022-04-22 12:15:00,170.91,171.14,170.85,170.91,9895.0,154.8178,155.0261,154.7634,154.8178,9895.0
2022-04-22 12:20:00,170.91,171.22,170.9,171.22,7586.0,154.8178,155.0986,154.8087,155.0986,7586.0
2022-04-22 12:25:00,171.22,171.24,170.92,171.18,9255.0,155.0986,155.1167,154.8268,155.0623,9255.0
2022-04-22 12:30:00,171.15,171.44,171.13,171.34,7000.0,155.0352,155.2979,155.0171,155.2073,7000.0
2022-04-22 12:35:00,171.31,171.66,171.31,171.42,4699.0,155.1801,155.4972,155.1801,155.2798,4699.0
2022-04-22 12:40:00,171.44,171.53,171.34,171.53,5746.0,155.2979,155.3794,155.2073,155.3794,5746.0
2022-04-22 12:45:00,171.48,171.56,171.27,171.3,8173.0,155.3341,155.4066,155.1439,155.1711,8173.0
2022-04-22 12:50:00,171.33,171.37,171.01,171.04,8119.0,155.1982,155.2345,154.9084,154.9355,8119.0
2022-04-22 12:55:00,171.06,171.19,171.05,171.07,4977.0,154.9536,155.0714,154.9446,154.9627,4977.0
2022-04-22 13:00:00,171.07,171.1,170.86,170.97,13642.0,154.9627,154.9899,154.7725,154.8721,13642.0
2022-04-22 13:05:00,170.98,171.01,170.85,170.93,37537.0,154.8812,154.9084,154.7634,154.8359,37537.0
2022-04-22 13:10:00,170.9,170.92,170.65,170.69,10342.0,154.8087,154.8268,154.5823,154.6185,10342.0
2022-04-22 13:15:00,170.67,170.72,170.53,170.54,10495.0,154.6004,154.6457,154.4736,154.4826,10495.0
2022-04-22 13:20:00,170.53,170.54,170.19,170.36,10048.0,154.4736,154.4826,154.1656,154.3196,10048.0
2022-04-22 13:25:00,170.41,170.7,170.41,170.61,10016.0,154.3648,154.6275,154.3648,154.546,10016.0
2022-04-22 13:30:00,170.63,170.84,170.57,170.57,7053.0,154.5641,154.7544,154.5098,154.5098,7053.0
2022-04-22 13:35:00,170.48,170.51,170.4,170.46,13322.0,154.4283,154.4554,154.3558,154.4101,13322.0
2022-04-22 13:40:00,170.46,170.64,170.32,170.59,16897.0,154.4101,154.5732,154.2833,154.5279,16897.0
2022-04-22 13:45:00,170.59,170.74,170.58,170.63,9320.0,154.5279,154.6638,154.5188,154.5641,9320.0
2022-04-22 13:50:00,170.67,170.67,170.38,170.44,10310.0,154.6004,154.6004,154.3377,154.392,10310.0
2022-04-22 13:55:00,170.39,170.55,170.38,170.43,34603.0,154.3467,154.4917,154.3377,154.383,34603.0
2022-04-22 14:00:00,170.44,170.49,170.31,170.38,16810.0,154.392,154.4373,154.2743,154.3377,16810.0
2022-04-22 14:05:00,170.36,170.41,170.18,170.24,9226.0,154.3196,154.3648,154.1565,154.2109,9226.0
2022-04-22 14:10:00,170.2,170.24,170.02,170.23,17083.0,154.1746,154.2109,154.0116,154.2018,17083.0
2022-04-22 14:15:00,170.21,170.77,170.2,170.76,23139.0,154.1837,154.691,154.1746,154.6819,23139.0
2022-04-22 14:20:00,170.76,170.77,170.57,170.66,30403.0,154.6819,154.691,154.5098,154.5913,30403.0
2022-04-22 14:25:00,170.67,170.8,170.6,170.6,11692.0,154.6004,154.7181,154.537,154.537,11692.0
2022-04-22 14:30:00,170.59,170.69,170.28,170.29,15761.0,154.5279,154.6185,154.2471,154.2561,15761.0
2022-04-22 14:35:00,170.24,170.27,170.12,170.2,11140.0,154.2109,154.238,154.1022,154.1746,11140.0
2022-04-22 14:40:00,170.18,170.44,170.17,170.29,22582.0,154.1565,154.392,154.1474,154.2561,22582.0
2022-04-22 14:45:00,170.3,170.45,170.26,170.37,15822.0,154.2652,154.4011,154.229,154.3286,15822.0
2022-04-22 14:50:00,170.32,170.32,169.9,170.0,40075.0,154.2833,154.2833,153.9029,153.9935,40075.0
2022-04-22 14:55:00,170.0,170.15,169.84,170.15,37493.0,153.9935,154.1293,153.8485,154.1293,37493.0
2022-04-22 15:00:00,170.17,170.17,169.96,170.05,38120.0,154.1474,154.1474,153.9572,154.0387,38120.0
2022-04-22 15:05:00,170.03,170.05,169.83,169.9,28920.0,154.0206,154.0387,153.8395,153.9029,28920.0
2022-04-22 15:10:00,169.92,170.62,169.84,170.57,32740.0,153.921,154.5551,153.8485,154.5098,32740.0
2022-04-22 15:15:00,170.51,170.82,170.42,170.81,15549.0,154.4554,154.7362,154.3739,154.7272,15549.0
2022-04-22 15:20:00,170.87,170.89,170.32,170.35,14252.0,154.7815,154.7997,154.2833,154.3105,14252.0
2022-04-22 15:25:00,170.32,170.61,170.31,170.56,15963.0,154.2833,154.546,154.2743,154.5007,15963.0
2022-04-22 15:30:00,170.62,170.82,170.55,170.8,20707.0,154.5551,154.7362,154.4917,154.7181,20707.0
2022-04-22 15:35:00,170.8,170.95,170.61,170.86,23866.0,154.7181,154.854,154.546,154.7725,23866.0
2022-04-22 15:40:00,170.82,170.97,170.39,170.4,22023.0,154.7362,154.8721,154.3467,154.3558,22023.0
2022-04-22 15:45:00,170.39,170.4,169.96,169.97,28652.0,154.3467,154.3558,153.9572,153.9663,28652.0
2022-04-22 15:50:00,169.93,169.93,169.13,169.27,61034.0,153.93,153.93,153.2054,153.3322,61034.0
2022-04-22 15:55:00,169.27,169.3,168.63,168.74,157320.0,153.3322,153.3594,152.7524,152.8521,157320.0
2022-04-25 09:30:00,169.11,169.11,168.29,168.51,51600.0,153.1873,153.1873,152.4445,152.6437,51600.0
2022-04-25 09:35:00,168.46,168.81,167.59,167.68,25368.0,152.5985,152.9155,151.8104,151.8919,25368.0
2022-04-25 09:40:00,167.61,168.65,167.61,168.04,15300.0,151.8285,152.7706,151.8285,152.218,15300.0
2022-04-25 09:45:00,167.99,168.3,167.59,167.59,27272.0,152.1727,152.4535,151.8104,151.8104,27272.0
2022-04-25 09:50:00,167.63,167.93,166.62,166.62,16516.0,151.8466,152.1184,150.9317,150.9317,16516.0
2022-04-25 09:55:00,166.65,167.09,166.35,166.42,33410.0,150.9589,151.3574,150.6871,150.7505,33410.0
2022-04-25 10:00:00,166.42,166.64,166.13,166.13,11489.0,150.7505,150.9498,150.4878,150.4878,11489.0
2022-04-25 10:05:00,166.13,166.35,165.66,165.9,19207.0,150.4878,150.6871,150.0621,150.2795,19207.0
2022-04-25 10:10:00,165.98,166.08,165.42,165.59,12933.0,150.352,150.4425,149.8447,149.9987,12933.0
2022-04-25 10:15:00,165.68,166.12,165.61,165.99,13419.0,150.0802,150.4788,150.0168,150.361,13419.0
2022-04-25 10:20:00,165.96,166.1,165.65,166.03,12065.0,150.3338,150.4607,150.053,150.3973,12065.0
2022-04-25 10:25:00,166.05,166.06,165.28,165.31,15059.0,150.4154,150.4244,149.7179,149.745,15059.0
2022-04-25 10:30:00,165.29,165.92,165.29,165.72,14924.0,149.7269,150.2976,149.7269,150.1164,14924.0
2022-04-25 10:35:00,165.71,165.86,165.32,165.32,15540.0,150.1074,150.2433,149.7541,149.7541,15540.0
2022-04-25 10:40:00,165.31,165.35,164.54,164.64,23451.0,149.745,149.7813,149.0475,149.1381,23451.0
2022-04-25 10:45:00,164.6,165.38,164.5,165.38,13336.0,149.1019,149.8085,149.0113,149.8085,13336.0
2022-04-25 10:50:00,165.4,165.42,164.77,164.97,14167.0,149.8266,149.8447,149.2559,149.4371,14167.0
2022-04-25 10:55:00,164.91,165.21,164.7,164.8,19087.0,149.3827,149.6545,149.1925,149.2831,19087.0
2022-04-25 11:00:00,164.8,165.09,164.69,164.69,11574.0,149.2831,149.5458,149.1834,149.1834,11574.0
2022-04-25 11:05:00,164.68,164.98,164.5,164.5,12540.0,149.1744,149.4461,149.0113,149.0113,12540.0
2022-04-25 11:10:00,164.53,164.97,164.36,164.82,23726.0,149.0385,149.4371,148.8845,149.3012,23726.0
2022-04-25 11:15:00,164.8,164.84,164.3,164.61,6374.0,149.2831,149.3193,148.8301,149.111,6374.0
2022-04-25 11:20:00,164.58,164.8,164.51,164.53,12336.0,149.0838,149.2831,149.0204,149.0385,12336.0
2022-04-25 11:25:00,164.52,164.71,164.49,164.57,19097.0,149.0294,149.2015,149.0023,149.0747,19097.0
2022-04-25 11:30:00,164.55,164.58,164.31,164.56,39456.0,149.0566,149.0838,148.8392,149.0657,39456.0
2022-04-25 11:35:00,164.58,164.76,164.14,164.37,44036.0,149.0838,149.2468,148.6852,148.8936,44036.0
2022-04-25 11:40:00,164.28,164.36,164.12,164.14,19069.0,148.812,148.8845,148.6671,148.6852,19069.0
2022-04-25 11:45:00,164.15,164.18,163.87,163.93,36404.0,148.6943,148.7214,148.4406,148.495,36404.0
2022-04-25 11:50:00,163.94,164.18,163.93,164.04,26677.0,148.504,148.7214,148.495,148.5946,26677.0
2022-04-25 11:55:00,164.04,164.76,164.02,164.73,21113.0,148.5946,149.2468,148.5765,149.2197,21113.0
2022-04-25 12:00:00,164.7,164.71,164.4,164.6,33324.0,149.1925,149.2015,148.9207,149.1019,33324.0
2022-04-25 12:05:00,164.6,164.7,164.44,164.45,19091.0,149.1019,149.1925,148.957,148.966,19091.0
2022-04-25 12:10:00,164.43,164.59,164.16,164.17,15348.0,148.9479,149.0928,148.7033,148.7124,15348.0
2022-04-25 12:15:00,164.15,164.22,163.4,163.41,10021.0,148.6943,148.7577,148.0149,148.0239,10021.0
2022-04-25 12:20:00,163.51,164.48,163.51,164.48,7545.0,148.1145,148.9932,148.1145,148.9932,7545.0
2022-04-25 12:25:00,164.7,164.71,164.46,164.5,6988.0,149.1925,149.2015,148.9751,149.0113,6988.0
2022-04-25 12:30:00,164.46,164.73,164.32,164.56,8789.0,148.9751,149.2197,148.8483,149.0657,8789.0
2022-04-25 12:35:00,164.53,164.91,164.53,164.71,5234.0,149.0385,149.3827,149.0385,149.2015,5234.0
2022-04-25 12:40:00,164.69,164.82,164.4,164.51,9667.0,149.1834,149.3012,148.9207,149.0204,9667.0
2022-04-25 12:45:00,164.52,164.85,164.44,164.67,13628.0,149.0294,149.3284,148.957,149.1653,13628.0
2022-04-25 12:50:00,164.67,164.82,164.41,164.55,9969.0,149.1653,149.3012,148.9298,149.0566,9969.0
2022-04-25 12:55:00,164.46,164.6,164.36,164.58,7032.0,148.9751,149.1019,148.8845,149.0838,7032.0
2022-04-25 13:00:00,164.54,164.71,164.17,164.38,9358.0,149.0475,149.2015,148.7124,148.9026,9358.0
2022-04-25 13:05:00,164.47,165.08,164.41,165.02,11055.0,148.9841,149.5367,148.9298,149.4824,11055.0
2022-04-25 13:10:00,165.05,165.36,165.05,165.28,18074.0,149.5095,149.7903,149.5095,149.7179,18074.0
2022-04-25 13:15:00,165.28,165.48,164.99,165.0,6063.0,149.7179,149.899,149.4552,149.4642,6063.0
2022-04-25 13:20:00,165.07,165.16,164.86,164.99,8567.0,149.5276,149.6092,149.3374,149.4552,8567.0
2022-04-25 13:25:00,165.03,165.14,164.67,164.99,9348.0,149.4914,149.5911,149.1653,149.4552,9348.0
2022-04-25 13:30:00,165.02,165.26,164.89,165.02,10802.0,149.4824,149.6998,149.3646,149.4824,10802.0
2022-04-25 13:35:00,164.99,165.05,164.63,164.8,13364.0,149.4552,149.5095,149.1291,149.2831,13364.0
2022-04-25 13:40:00,164.85,165.19,164.75,164.88,12205.0,149.3284,149.6363,149.2378,149.3555,12205.0
2022-04-25 13:45:00,164.88,165.0,164.71,165.0,11148.0,149.3555,149.4642,149.2015,149.4642,11148.0
2022-04-25 13:50:00,164.93,165.14,164.76,165.02,8424.0,149.4008,149.5911,149.2468,149.4824,8424.0
2022-04-25 13:55:00,165.04,165.07,164.87,164.92,7969.0,149.5005,149.5276,149.3465,149.3918,7969.0
2022-04-25 14:00:00,165.01,165.05,164.63,164.71,8332.0,149.4733,149.5095,149.1291,149.2015,8332.0
2022-04-25 14:05:00,164.75,165.36,164.75,165.33,9192.0,149.2378,149.7903,149.2378,149.7632,9192.0
2022-04-25 14:10:00,165.37,165.44,165.1,165.41,13597.0,149.7994,149.8628,149.5548,149.8356,13597.0
2022-04-25 14:15:00,165.44,165.86,165.43,165.69,23397.0,149.8628,150.2433,149.8537,150.0893,23397.0
2022-04-25 14:20:00,165.69,165.95,165.6,165.79,22555.0,150.0893,150.3248,150.0077,150.1799,22555.0
2022-04-25 14:25:00,165.77,166.2,165.75,166.19,14709.0,150.1617,150.5512,150.1436,150.5422,14709.0
2022-04-25 14:30:00,166.2,166.3,166.11,166.2,17588.0,150.5512,150.6418,150.4697,150.5512,17588.0
2022-04-25 14:35:00,166.25,166.33,165.99,166.02,26512.0,150.5965,150.669,150.361,150.3882,26512.0
2022-04-25 14:40:00,166.0,166.01,165.65,165.65,14704.0,150.3701,150.3791,150.053,150.053,14704.0
2022-04-25 14:45:00,165.68,166.04,165.59,165.92,8953.0,150.0802,150.4063,149.9987,150.2976,8953.0
2022-04-25 14:50:00,165.95,166.01,165.72,166.01,9289.0,150.3248,150.3791,150.1164,150.3791,9289.0
2022-04-25 14:55:00,165.97,166.11,165.82,165.9,19770.0,150.3429,150.4697,150.207,150.2795,19770.0
2022-04-25 15:00:00,165.94,166.01,165.34,165.59,11957.0,150.3157,150.3791,149.7722,149.9987,11957.0
2022-04-25 15:05:00,165.63,165.77,165.54,165.76,10043.0,150.0349,150.1617,149.9534,150.1527,10043.0
2022-04-25 15:10:00,165.72,166.15,165.72,166.13,11387.0,150.1164,150.506,150.1164,150.4878,11387.0
2022-04-25 15:15:00,166.19,166.59,166.18,166.59,18425.0,150.5422,150.9045,150.5331,150.9045,18425.0
2022-04-25 15:20:00,166.62,166.98,166.62,166.92,21171.0,150.9317,151.2578,150.9317,151.2035,21171.0
2022-04-25 15:25:00,166.98,167.02,166.47,166.97,17641.0,151.2578,151.294,150.7958,151.2487,17641.0
2022-04-25 15:30:00,166.95,167.25,166.89,167.25,25606.0,151.2306,151.5024,151.1763,151.5024,25606.0
2022-04-25 15:35:00,167.22,167.38,167.15,167.18,20075.0,151.4752,151.6201,151.4118,151.439,20075.0
2022-04-25 15:40:00,167.19,167.4,166.98,167.28,29295.0,151.448,151.6383,151.2578,151.5296,29295.0
2022-04-25 15:45:00,167.33,167.52,167.15,167.31,35004.0,151.5749,151.747,151.4118,151.5567,35004.0
2022-04-25 15:50:00,167.35,167.76,167.04,167.55,48387.0,151.593,151.9644,151.3122,151.7741,48387.0
2022-04-25 15:55:00,167.51,167.76,167.27,167.74,140628.0,151.7379,151.9644,151.5205,151.9462,140628.0
2022-04-26 09:30:00,167.41,168.81,167.41,168.17,45115.0,151.6473,152.9155,151.6473,152.3358,45115.0
2022-04-26 09:35:00,168.22,169.29,168.22,169.28,20028.0,152.3811,153.3503,152.3811,153.3412,20028.0
2022-04-26 09:40:00,169.34,169.42,168.64,168.82,8781.0,153.3956,153.4681,152.7615,152.9246,8781.0
2022-04-26 09:45:00,168.79,168.81,168.12,168.45,18689.0,152.8974,152.9155,152.2905,152.5894,18689.0
2022-04-26 09:50:00,168.45,168.93,168.15,168.41,15602.0,152.5894,153.0242,152.3176,152.5532,15602.0
2022-04-26 09:55:00,168.5,168.5,168.09,168.21,6676.0,152.6347,152.6347,152.2633,152.372,6676.0
2022-04-26 10:00:00,168.25,168.25,167.77,168.24,14671.0,152.4082,152.4082,151.9734,152.3992,14671.0
2022-04-26 10:05:00,168.29,168.48,168.19,168.36,12796.0,152.4445,152.6166,152.3539,152.5079,12796.0
2022-04-26 10:10:00,168.32,168.52,167.69,167.76,10815.0,152.4716,152.6528,151.901,151.9644,10815.0
2022-04-26 10:15:00,167.79,167.8,166.94,166.95,16181.0,151.9915,152.0006,151.2216,151.2306,16181.0
2022-04-26 10:20:00,166.93,167.0,166.59,166.81,8638.0,151.2125,151.2759,150.9045,151.1038,8638.0
2022-04-26 10:25:00,166.77,167.33,166.77,167.33,12034.0,151.0676,151.5749,151.0676,151.5749,12034.0
2022-04-26 10:30:00,167.33,167.48,167.17,167.24,10772.0,151.5749,151.7107,151.4299,151.4933,10772.0
2022-04-26 10:35:00,167.24,167.51,167.15,167.22,8449.0,151.4933,151.7379,151.4118,151.4752,8449.0
2022-04-26 10:40:00,167.25,167.26,166.86,167.1,6724.0,151.5024,151.5114,151.1491,151.3665,6724.0
2022-04-26 10:45:00,167.05,167.15,166.75,167.13,9193.0,151.3212,151.4118,151.0495,151.3937,9193.0
2022-04-26 10:50:00,167.17,167.53,167.11,167.43,4501.0,151.4299,151.756,151.3756,151.6654,4501.0
2022-04-26 10:55:00,167.43,167.9,167.42,167.88,10848.0,151.6654,152.0912,151.6564,152.0731,10848.0
2022-04-26 11:00:00,167.7,168.32,167.63,168.17,8253.0,151.91,152.4716,151.8466,152.3358,8253.0
2022-04-26 11:05:00,168.09,168.2,167.9,168.1,14894.0,152.2633,152.3629,152.0912,152.2724,14894.0
2022-04-26 11:10:00,168.09,168.42,168.05,168.36,17872.0,152.2633,152.5622,152.2271,152.5079,17872.0
2022-04-26 11:15:00,168.32,168.67,168.22,168.22,17546.0,152.4716,152.7887,152.3811,152.3811,17546.0
2022-04-26 11:20:00,168.17,168.57,168.1,168.23,12986.0,152.3358,152.6981,152.2724,152.3901,12986.0
2022-04-26 11:25:00,168.21,168.49,168.15,168.15,11292.0,152.372,152.6256,152.3176,152.3176,11292.0
2022-04-26 11:30:00,168.15,168.32,168.03,168.11,9885.0,152.3176,152.4716,152.2089,152.2814,9885.0
2022-04-26 11:35:00,168.06,168.06,167.42,167.92,13251.0,152.2361,152.2361,151.6564,152.1093,13251.0
2022-04-26 11:40:00,167.92,168.08,167.82,167.91,18793.0,152.1093,152.2542,152.0187,152.1002,18793.0
2022-04-26 11:45:00,167.85,167.86,167.62,167.78,5890.0,152.0459,152.0549,151.8375,151.9825,5890.0
2022-04-26 11:50:00,167.74,168.17,167.74,167.8,14022.0,151.9462,152.3358,151.9462,152.0006,14022.0
2022-04-26 11:55:00,167.84,167.9,167.58,167.58,3377.0,152.0368,152.0912,151.8013,151.8013,3377.0
2022-04-26 12:00:00,167.54,167.62,167.33,167.4,7466.0,151.7651,151.8375,151.5749,151.6383,7466.0
2022-04-26 12:05:00,167.42,167.42,167.13,167.21,12096.0,151.6564,151.6564,151.3937,151.4661,12096.0
2022-04-26 12:10:00,167.15,167.37,167.04,167.32,6865.0,151.4118,151.6111,151.3122,151.5658,6865.0
2022-04-26 12:15:00,167.31,167.67,167.2,167.62,11629.0,151.5567,151.8828,151.4571,151.8375,11629.0
2022-04-26 12:20:00,167.67,167.82,167.67,167.77,14983.0,151.8828,152.0187,151.8828,151.9734,14983.0
2022-04-26 12:25:00,167.74,167.98,167.61,167.91,27229.0,151.9462,152.1636,151.8285,152.1002,27229.0
2022-04-26 12:30:00,167.89,167.94,167.56,167.57,8256.0,152.0821,152.1274,151.7832,151.7923,8256.0
2022-04-26 12:35:00,167.57,167.63,167.14,167.24,5805.0,151.7923,151.8466,151.4027,151.4933,5805.0
2022-04-26 12:40:00,167.31,167.45,167.16,167.38,6482.0,151.5567,151.6836,151.4209,151.6201,6482.0
2022-04-26 12:45:00,167.28,167.32,167.09,167.24,7232.0,151.5296,151.5658,151.3574,151.4933,7232.0
2022-04-26 12:50:00,167.24,167.63,167.24,167.5,9849.0,151.4933,151.8466,151.4933,151.7288,9849.0
2022-04-26 12:55:00,167.54,167.88,167.41,167.88,8625.0,151.7651,152.0731,151.6473,152.0731,8625.0
2022-04-26 13:00:00,167.86,167.86,167.31,167.36,9366.0,152.0549,152.0549,151.5567,151.602,9366.0
2022-04-26 13:05:00,167.4,167.53,167.39,167.42,7492.0,151.6383,151.756,151.6292,151.6564,7492.0
2022-04-26 13:10:00,167.39,167.59,167.17,167.17,9713.0,151.6292,151.8104,151.4299,151.4299,9713.0
2022-04-26 13:15:00,167.2,167.28,166.79,166.8,10799.0,151.4571,151.5296,151.0857,151.0948,10799.0
2022-04-26 13:20:00,166.78,166.94,166.47,166.53,8571.0,151.0766,151.2216,150.7958,150.8502,8571.0
2022-04-26 13:25:00,166.49,166.57,166.24,166.31,13452.0,150.8139,150.8864,150.5875,150.6509,13452.0
2022-04-26 13:30:00,166.31,166.91,166.26,166.7,22179.0,150.6509,151.1944,150.6056,151.0042,22179.0
2022-04-26 13:35:00,166.62,166.78,166.58,166.78,8237.0,150.9317,151.0766,150.8955,151.0766,8237.0
2022-04-26 13:40:00,166.82,167.32,166.75,167.21,8113.0,151.1129,151.5658,151.0495,151.4661,8113.0
2022-04-26 13:45:00,167.24,167.4,166.98,167.23,15938.0,151.4933,151.6383,151.2578,151.4843,15938.0
2022-04-26 13:50:00,167.24,167.26,166.92,166.92,10089.0,151.4933,151.5114,151.2035,151.2035,10089.0
2022-04-26 13:55:00,166.91,167.01,166.62,166.69,11773.0,151.1944,151.285,150.9317,150.9951,11773.0
2022-04-26 14:00:00,166.73,166.9,166.6,166.74,11093.0,151.0313,151.1853,150.9136,151.0404,11093.0
2022-04-26 14:05:00,166.7,166.91,166.67,166.75,10967.0,151.0042,151.1944,150.977,151.0495,10967.0
2022-04-26 14:10:00,166.66,166.86,166.62,166.81,6308.0,150.9679,151.1491,150.9317,151.1038,6308.0
2022-04-26 14:15:00,166.88,167.03,166.7,166.92,12531.0,151.1672,151.3031,151.0042,151.2035,12531.0
2022-04-26 14:20:00,166.96,167.25,166.87,166.98,10297.0,151.2397,151.5024,151.1582,151.2578,10297.0
2022-04-26 14:25:00,166.95,166.97,166.58,166.75,7239.0,151.2306,151.2487,150.8955,151.0495,7239.0
2022-04-26 14:30:00,166.74,166.74,166.22,166.33,7718.0,151.0404,151.0404,150.5694,150.669,7718.0
2022-04-26 14:35:00,166.32,166.71,166.32,166.63,18565.0,150.6599,151.0132,150.6599,150.9408,18565.0
2022-04-26 14:40:00,166.6,166.64,166.19,166.34,11161.0,150.9136,150.9498,150.5422,150.6781,11161.0
2022-04-26 14:45:00,166.28,166.39,166.09,166.33,5454.0,150.6237,150.7234,150.4516,150.669,5454.0
2022-04-26 14:50:00,166.33,166.64,166.32,166.53,15688.0,150.669,150.9498,150.6599,150.8502,15688.0
2022-04-26 14:55:00,166.58,166.8,166.53,166.62,8004.0,150.8955,151.0948,150.8502,150.9317,8004.0
2022-04-26 15:00:00,166.68,166.75,166.3,166.35,6379.0,150.9861,151.0495,150.6418,150.6871,6379.0
2022-04-26 15:05:00,166.38,166.45,166.29,166.43,8201.0,150.7143,150.7777,150.6328,150.7596,8201.0
2022-04-26 15:10:00,166.41,166.48,166.1,166.18,11584.0,150.7415,150.8049,150.4607,150.5331,11584.0
2022-04-26 15:15:00,166.2,166.2,165.82,166.08,17509.0,150.5512,150.5512,150.207,150.4425,17509.0
2022-04-26 15:20:00,166.13,166.25,165.96,166.03,14296.0,150.4878,150.5965,150.3338,150.3973,14296.0
2022-04-26 15:25:00,166.19,166.27,166.06,166.18,19917.0,150.5422,150.6147,150.4244,150.5331,19917.0
2022-04-26 15:30:00,166.2,166.38,165.94,166.12,29242.0,150.5512,150.7143,150.3157,150.4788,29242.0
2022-04-26 15:35:00,166.12,166.2,165.8,166.18,18342.0,150.4788,150.5512,150.1889,150.5331,18342.0
2022-04-26 15:40:00,166.25,166.3,165.9,166.21,31932.0,150.5965,150.6418,150.2795,150.5603,31932.0
2022-04-26 15:45:00,166.17,166.43,165.76,165.8,50189.0,150.5241,150.7596,150.1527,150.1889,50189.0
2022-04-26 15:50:00,165.76,166.19,165.69,165.9,46569.0,150.1527,150.5422,150.0893,150.2795,46569.0
2022-04-26 15:55:00,165.89,166.04,165.36,165.5,190456.0,150.2704,150.4063,149.7903,149.9172,190456.0
2022-04-27 09:30:00,165.99,166.05,165.21,165.75,38169.0,150.361,150.4154,149.6545,150.1436,38169.0
2022-04-27 09:35:00,165.65,166.0,165.46,165.79,30446.0,150.053,150.3701,149.8809,150.1799,30446.0
2022-04-27 09:40:00,165.85,166.35,165.69,166.32,11811.0,150.2342,150.6871,150.0893,150.6599,11811.0
2022-04-27 09:45:00,166.32,167.38,166.32,167.28,9682.0,150.6599,151.6201,150.6599,151.5296,9682.0
2022-04-27 09:50:00,167.33,168.02,167.33,167.83,13874.0,151.5749,152.1999,151.5749,152.0278,13874.0
2022-04-27 09:55:00,167.86,168.12,167.54,168.12,16542.0,152.0549,152.2905,151.7651,152.2905,16542.0
2022-04-27 10:00:00,168.21,168.35,167.99,168.22,14558.0,152.372,152.4988,152.1727,152.3811,14558.0
2022-04-27 10:05:00,168.26,168.47,167.87,168.29,15891.0,152.4173,152.6075,152.064,152.4445,15891.0
2022-04-27 10:10:00,168.18,168.24,167.44,167.45,13882.0,152.3448,152.3992,151.6745,151.6836,13882.0
2022-04-27 10:15:00,167.4,167.52,167.05,167.22,14942.0,151.6383,151.747,151.3212,151.4752,14942.0
2022-04-27 10:20:00,167.1,167.5,166.87,167.42,9552.0,151.3665,151.7288,151.1582,151.6564,9552.0
2022-04-27 10:25:00,167.44,167.62,166.85,166.89,9367.0,151.6745,151.8375,151.14,151.1763,9367.0
2022-04-27 10:30:00,166.89,166.94,166.58,166.63,18956.0,151.1763,151.2216,150.8955,150.9408,18956.0
2022-04-27 10:35:00,166.68,167.24,166.67,167.15,11189.0,150.9861,151.4933,150.977,151.4118,11189.0
2022-04-27 10:40:00,167.18,167.43,167.13,167.2,10313.0,151.439,151.6654,151.3937,151.4571,10313.0
2022-04-27 10:45:00,167.25,167.37,167.05,167.35,13549.0,151.5024,151.6111,151.3212,151.593,13549.0
2022-04-27 10:50:00,167.34,167.6,167.33,167.42,15721.0,151.5839,151.8194,151.5749,151.6564,15721.0
2022-04-27 10:55:00,167.38,167.59,166.93,166.93,11720.0,151.6201,151.8104,151.2125,151.2125,11720.0
2022-04-27 11:00:00,166.97,167.71,166.11,166.27,33952.0,151.2487,151.9191,150.4697,150.6147,33952.0
2022-04-27 11:05:00,166.25,166.37,165.85,165.94,6421.0,150.5965,150.7052,150.2342,150.3157,6421.0
2022-04-27 11:10:00,165.83,166.2,165.73,166.09,9882.0,150.2161,150.5512,150.1255,150.4516,9882.0
2022-04-27 11:15:00,166.21,166.57,166.21,166.48,7605.0,150.5603,150.8864,150.5603,150.8049,7605.0
2022-04-27 11:20:00,166.49,166.68,166.36,166.43,10653.0,150.8139,150.9861,150.6962,150.7596,10653.0
2022-04-27 11:25:00,166.42,166.99,166.42,166.99,9120.0,150.7505,151.2669,150.7505,151.2669,9120.0
2022-04-27 11:30:00,167.09,167.27,166.98,167.27,9465.0,151.3574,151.5205,151.2578,151.5205,9465.0
2022-04-27 11:35:00,167.31,167.38,167.18,167.3,5680.0,151.5567,151.6201,151.439,151.5477,5680.0
2022-04-27 11:40:00,167.32,167.68,167.32,167.54,16045.0,151.5658,151.8919,151.5658,151.7651,16045.0
2022-04-27 11:45:00,167.55,167.88,167.46,167.83,6533.0,151.7741,152.0731,151.6926,152.0278,6533.0
2022-04-27 11:50:00,167.84,168.09,167.77,167.78,22304.0,152.0368,152.2633,151.9734,151.9825,22304.0
2022-04-27 11:55:00,167.77,168.07,167.75,167.99,18984.0,151.9734,152.2452,151.9553,152.1727,18984.0
2022-04-27 12:00:00,168.02,168.15,167.69,167.86,30031.0,152.1999,152.3176,151.901,152.0549,30031.0
2022-04-27 12:05:00,167.8,167.8,167.42,167.68,18176.0,152.0006,152.0006,151.6564,151.8919,18176.0
2022-04-27 12:10:00,167.67,167.74,167.58,167.66,27567.0,151.8828,151.9462,151.8013,151.8738,27567.0
2022-04-27 12:15:00,167.66,167.79,167.51,167.53,26852.0,151.8738,151.9915,151.7379,151.756,26852.0
2022-04-27 12:20:00,167.55,167.9,167.5,167.67,12596.0,151.7741,152.0912,151.7288,151.8828,12596.0
2022-04-27 12:25:00,167.7,167.73,167.52,167.68,21503.0,151.91,151.9372,151.747,151.8919,21503.0
2022-04-27 12:30:00,167.72,168.07,167.72,167.99,17872.0,151.9281,152.2452,151.9281,152.1727,17872.0
2022-04-27 12:35:00,167.99,168.15,167.83,168.12,15630.0,152.1727,152.3176,152.0278,152.2905,15630.0
2022-04-27 12:40:00,168.12,168.84,168.09,168.8,16314.0,152.2905,152.9427,152.2633,152.9064,16314.0
2022-04-27 12:45:00,168.78,168.87,168.52,168.65,15647.0,152.8883,152.9698,152.6528,152.7706,15647.0
2022-04-27 12:50:00,168.71,168.75,168.46,168.71,13759.0,152.8249,152.8611,152.5985,152.8249,13759.0
2022-04-27 12:55:00,168.72,168.88,168.72,168.88,7265.0,152.834,152.9789,152.834,152.9789,7265.0
2022-04-27 13:00:00,168.91,169.38,168.65,169.38,29669.0,153.0061,153.4318,152.7706,153.4318,29669.0
2022-04-27 13:05:00,169.37,169.39,168.79,168.87,40956.0,153.4228,153.4409,152.8974,152.9698,40956.0
2022-04-27 13:10:00,168.92,169.24,168.79,169.2,13021.0,153.0151,153.305,152.8974,153.2688,13021.0
2022-04-27 13:15:00,169.18,169.42,169.1,169.42,10382.0,153.2507,153.4681,153.1782,153.4681,10382.0
2022-04-27 13:20:00,169.41,169.59,169.28,169.33,15353.0,153.459,153.6221,153.3412,153.3865,15353.0
2022-04-27 13:25:00,169.38,169.56,169.0,169.56,18212.0,153.4318,153.5949,153.0876,153.5949,18212.0
2022-04-27 13:30:00,169.56,169.82,169.49,169.68,13774.0,153.5949,153.8304,153.5315,153.7036,13774.0
2022-04-27 13:35:00,169.69,169.82,169.57,169.64,22135.0,153.7126,153.8304,153.6039,153.6673,22135.0
2022-04-27 13:40:00,169.69,170.16,169.51,169.86,30685.0,153.7126,154.1384,153.5496,153.8666,30685.0
2022-04-27 13:45:00,169.83,170.13,169.74,170.13,11060.0,153.8395,154.1112,153.7579,154.1112,11060.0
2022-04-27 13:50:00,170.12,170.27,170.06,170.15,7928.0,154.1022,154.238,154.0478,154.1293,7928.0
2022-04-27 13:55:00,170.16,170.16,169.84,169.92,9790.0,154.1384,154.1384,153.8485,153.921,9790.0
2022-04-27 14:00:00,169.84,169.91,169.54,169.68,18370.0,153.8485,153.9119,153.5768,153.7036,18370.0
2022-04-27 14:05:00,169.72,170.09,169.67,169.88,19423.0,153.7398,154.075,153.6945,153.8848,19423.0
2022-04-27 14:10:00,169.87,169.87,169.62,169.69,26729.0,153.8757,153.8757,153.6492,153.7126,26729.0
2022-04-27 14:15:00,169.69,169.7,169.43,169.66,19008.0,153.7126,153.7217,153.4771,153.6855,19008.0
2022-04-27 14:20:00,169.68,169.88,169.64,169.66,18379.0,153.7036,153.8848,153.6673,153.6855,18379.0
2022-04-27 14:25:00,169.65,169.74,169.3,169.46,17403.0,153.6764,153.7579,153.3594,153.5043,17403.0
2022-04-27 14:30:00,169.42,169.73,169.4,169.69,10889.0,153.4681,153.7489,153.4499,153.7126,10889.0
2022-04-27 14:35:00,169.69,169.69,169.33,169.65,25363.0,153.7126,153.7126,153.3865,153.6764,25363.0
2022-04-27 14:40:00,169.72,170.07,169.72,170.03,9454.0,153.7398,154.0569,153.7398,154.0206,9454.0
2022-04-27 14:45:00,170.03,170.09,169.63,169.71,12226.0,154.0206,154.075,153.6583,153.7308,12226.0
2022-04-27 14:50:00,169.72,169.8,169.43,169.47,20920.0,153.7398,153.8123,153.4771,153.5134,20920.0
2022-04-27 14:55:00,169.49,169.49,169.11,169.23,31100.0,153.5315,153.5315,153.1873,153.296,31100.0
2022-04-27 15:00:00,169.25,169.26,168.74,168.84,25733.0,153.3141,153.3231,152.8521,152.9427,25733.0
2022-04-27 15:05:00,168.82,169.03,168.74,168.85,32628.0,152.9246,153.1148,152.8521,152.9517,32628.0
2022-04-27 15:10:00,168.86,168.86,168.45,168.69,10241.0,152.9608,152.9608,152.5894,152.8068,10241.0
2022-04-27 15:15:00,168.72,168.84,168.43,168.66,11622.0,152.834,152.9427,152.5713,152.7796,11622.0
2022-04-27 15:20:00,168.7,168.73,168.34,168.63,10054.0,152.8159,152.843,152.4898,152.7524,10054.0
2022-04-27 15:25:00,168.66,168.86,168.54,168.55,13048.0,152.7796,152.9608,152.6709,152.68,13048.0
2022-04-27 15:30:00,168.59,168.81,168.35,168.37,13341.0,152.7162,152.9155,152.4988,152.5169,13341.0
2022-04-27 15:35:00,168.33,168.48,168.02,168.13,14523.0,152.4807,152.6166,152.1999,152.2995,14523.0
2022-04-27 15:40:00,168.15,168.36,167.93,168.2,18330.0,152.3176,152.5079,152.1184,152.3629,18330.0
2022-04-27 15:45:00,168.26,168.55,168.08,168.15,27808.0,152.4173,152.68,152.2542,152.3176,27808.0
2022-04-27 15:50:00,168.07,168.11,167.44,167.8,53173.0,152.2452,152.2814,151.6745,152.0006,53173.0
2022-04-27 15:55:00,167.76,168.0,167.51,167.63,127432.0,151.9644,152.1818,151.7379,151.8466,127432.0
2022-04-28 09:30:00,168.78,169.99,167.05,167.6,51302.0,152.8883,153.9844,151.3212,151.8194,51302.0
2022-04-28 09:35:00,167.55,168.2,167.45,167.87,36066.0,151.7741,152.3629,151.6836,152.064,36066.0
2022-04-28 09:40:00,167.73,168.15,167.67,167.97,10069.0,151.9372,152.3176,151.8828,152.1546,10069.0
2022-04-28 09:45:00,167.98,168.8,167.98,168.66,15059.0,152.1636,152.9064,152.1636,152.7796,15059.0
2022-04-28 09:50:00,168.66,169.32,168.6,169.31,23278.0,152.7796,153.3775,152.7253,153.3684,23278.0
2022-04-28 09:55:00,169.25,169.25,168.44,168.44,24337.0,153.3141,153.3141,152.5803,152.5803,24337.0
2022-04-28 10:00:00,168.44,168.47,167.67,167.69,11091.0,152.5803,152.6075,151.8828,151.901,11091.0
2022-04-28 10:05:00,167.72,168.01,167.5,167.9,6034.0,151.9281,152.1908,151.7288,152.0912,6034.0
2022-04-28 10:10:00,167.94,168.02,167.51,167.88,5504.0,152.1274,152.1999,151.7379,152.0731,5504.0
2022-04-28 10:15:00,167.87,167.96,167.43,167.48,7465.0,152.064,152.1455,151.6654,151.7107,7465.0
2022-04-28 10:20:00,167.55,167.97,167.4,167.84,11824.0,151.7741,152.1546,151.6383,152.0368,11824.0
2022-04-28 10:25:00,167.75,167.77,167.14,167.17,14195.0,151.9553,151.9734,151.4027,151.4299,14195.0
2022-04-28 10:30:00,167.22,167.27,166.81,167.05,6345.0,151.4752,151.5205,151.1038,151.3212,6345.0
2022-04-28 10:35:00,167.07,167.51,167.07,167.29,16133.0,151.3393,151.7379,151.3393,151.5386,16133.0
2022-04-28 10:40:00,167.26,167.26,166.79,167.06,6450.0,151.5114,151.5114,151.0857,151.3303,6450.0
2022-04-28 10:45:00,167.07,167.24,166.94,167.07,14017.0,151.3393,151.4933,151.2216,151.3393,14017.0
2022-04-28 10:50:00,167.06,167.16,166.95,166.99,19738.0,151.3303,151.4209,151.2306,151.2669,19738.0
2022-04-28 10:55:00,166.95,167.53,166.93,167.51,34574.0,151.2306,151.756,151.2125,151.7379,34574.0
2022-04-28 11:00:00,167.45,167.49,166.9,167.23,11053.0,151.6836,151.7198,151.1853,151.4843,11053.0
2022-04-28 11:05:00,167.22,167.81,167.2,167.65,37532.0,151.4752,152.0097,151.4571,151.8647,37532.0
2022-04-28 11:10:00,167.72,167.87,167.6,167.72,12343.0,151.9281,152.064,151.8194,151.9281,12343.0
2022-04-28 11:15:00,167.7,167.71,167.22,167.53,9356.0,151.91,151.9191,151.4752,151.756,9356.0
2022-04-28 11:20:00,167.65,167.76,167.49,167.6,12366.0,151.8647,151.9644,151.7198,151.8194,12366.0
2022-04-28 11:25:00,167.58,167.96,167.49,167.96,12087.0,151.8013,152.1455,151.7198,152.1455,12087.0
2022-04-28 11:30:00,167.96,168.72,167.84,168.71,7274.0,152.1455,152.834,152.0368,152.8249,7274.0
2022-04-28 11:35:00,168.71,169.2,168.71,168.86,8538.0,152.8249,153.2688,152.8249,152.9608,8538.0
2022-04-28 11:40:00,168.86,169.03,168.69,168.97,7852.0,152.9608,153.1148,152.8068,153.0604,7852.0
2022-04-28 11:45:00,168.94,168.98,168.63,168.92,6631.0,153.0333,153.0695,152.7524,153.0151,6631.0
2022-04-28 11:50:00,168.88,169.2,168.69,169.13,18971.0,152.9789,153.2688,152.8068,153.2054,18971.0
2022-04-28 11:55:00,169.04,169.07,168.8,168.99,13605.0,153.1238,153.151,152.9064,153.0786,13605.0
2022-04-28 12:00:00,168.97,169.12,168.77,168.89,9308.0,153.0604,153.1963,152.8793,152.988,9308.0
2022-04-28 12:05:00,168.83,168.83,168.39,168.48,4507.0,152.9336,152.9336,152.535,152.6166,4507.0
2022-04-28 12:10:00,168.56,169.21,168.56,169.16,7260.0,152.689,153.2778,152.689,153.2325,7260.0
2022-04-28 12:15:00,169.19,169.49,169.14,169.4,6707.0,153.2597,153.5315,153.2144,153.4499,6707.0
2022-04-28 12:20:00,169.37,169.43,169.31,169.31,4918.0,153.4228,153.4771,153.3684,153.3684,4918.0
2022-04-28 12:25:00,169.3,169.54,169.19,169.42,5774.0,153.3594,153.5768,153.2597,153.4681,5774.0
2022-04-28 12:30:00,169.48,169.54,169.31,169.41,6466.0,153.5224,153.5768,153.3684,153.459,6466.0
2022-04-28 12:35:00,169.35,169.52,169.32,169.5,11203.0,153.4047,153.5586,153.3775,153.5405,11203.0
2022-04-28 12:40:00,169.5,169.85,169.49,169.84,23425.0,153.5405,153.8576,153.5315,153.8485,23425.0
2022-04-28 12:45:00,169.87,170.06,169.78,170.06,19649.0,153.8757,154.0478,153.7942,154.0478,19649.0
2022-04-28 12:50:00,170.06,170.26,169.82,170.16,15939.0,154.0478,154.229,153.8304,154.1384,15939.0
2022-04-28 12:55:00,170.15,170.55,170.13,170.35,22358.0,154.1293,154.4917,154.1112,154.3105,22358.0
2022-04-28 13:00:00,170.39,170.58,170.27,170.55,15348.0,154.3467,154.5188,154.238,154.4917,15348.0
2022-04-28 13:05:00,170.56,170.87,170.51,170.85,8591.0,154.5007,154.7815,154.4554,154.7634,8591.0
2022-04-28 13:10:00,170.84,170.92,170.62,170.88,7466.0,154.7544,154.8268,154.5551,154.7906,7466.0
2022-04-28 13:15:00,170.86,170.88,170.51,170.78,8623.0,154.7725,154.7906,154.4554,154.7,8623.0
2022-04-28 13:20:00,170.73,170.73,170.44,170.67,5386.0,154.6547,154.6547,154.392,154.6004,5386.0
2022-04-28 13:25:00,170.57,170.86,170.57,170.83,7274.0,154.5098,154.7725,154.5098,154.7453,7274.0
2022-04-28 13:30:00,170.87,170.95,170.55,170.66,9010.0,154.7815,154.854,154.4917,154.5913,9010.0
2022-04-28 13:35:00,170.7,170.84,170.58,170.82,9376.0,154.6275,154.7544,154.5188,154.7362,9376.0
2022-04-28 13:40:00,170.81,170.89,170.6,170.8,10144.0,154.7272,154.7997,154.537,154.7181,10144.0
2022-04-28 13:45:00,170.76,171.24,170.76,171.18,17814.0,154.6819,155.1167,154.6819,155.0623,17814.0
2022-04-28 13:50:00,171.18,171.48,171.03,171.39,57675.0,155.0623,155.3341,154.9265,155.2526,57675.0
2022-04-28 13:55:00,171.36,171.51,171.08,171.5,24572.0,155.2254,155.3613,154.9718,155.3522,24572.0
2022-04-28 14:00:00,171.5,171.82,171.48,171.75,20515.0,155.3522,155.6421,155.3341,155.5787,20515.0
2022-04-28 14:05:00,171.72,171.89,171.67,171.8,18867.0,155.5515,155.7055,155.5062,155.624,18867.0
2022-04-28 14:10:00,171.8,172.07,171.46,171.53,21762.0,155.624,155.8686,155.316,155.3794,21762.0
2022-04-28 14:15:00,171.53,172.01,171.35,172.0,41930.0,155.3794,155.8142,155.2163,155.8051,41930.0
2022-04-28 14:20:00,171.97,172.22,171.92,172.22,28275.0,155.778,156.0044,155.7327,156.0044,28275.0
2022-04-28 14:25:00,172.25,172.25,171.93,172.03,17502.0,156.0316,156.0316,155.7417,155.8323,17502.0
2022-04-28 14:30:00,172.0,172.41,171.98,172.35,29281.0,155.8051,156.1765,155.787,156.1222,29281.0
2022-04-28 14:35:00,172.36,172.49,172.15,172.46,33164.0,156.1312,156.249,155.941,156.2218,33164.0
2022-04-28 14:40:00,172.47,173.03,172.46,172.93,27183.0,156.2309,156.7382,156.2218,156.6476,27183.0
2022-04-28 14:45:00,172.96,173.14,172.9,173.12,17727.0,156.6748,156.8378,156.6204,156.8197,17727.0
2022-04-28 14:50:00,173.14,173.5,173.12,173.12,17540.0,156.8378,157.1639,156.8197,156.8197,17540.0
2022-04-28 14:55:00,173.14,173.34,173.12,173.19,16737.0,156.8378,157.019,156.8197,156.8831,16737.0
2022-04-28 15:00:00,173.18,173.86,173.14,173.78,24998.0,156.874,157.49,156.8378,157.4175,24998.0
2022-04-28 15:05:00,173.67,173.97,173.67,173.75,31910.0,157.3179,157.5897,157.3179,157.3904,31910.0
2022-04-28 15:10:00,173.75,173.76,173.18,173.2,30260.0,157.3904,157.3994,156.874,156.8922,30260.0
2022-04-28 15:15:00,173.15,173.4,173.15,173.36,14669.0,156.8469,157.0733,156.8469,157.0371,14669.0
2022-04-28 15:20:00,173.36,173.5,173.28,173.42,16607.0,157.0371,157.1639,156.9646,157.0914,16607.0
2022-04-28 15:25:00,173.35,173.39,173.15,173.17,16016.0,157.028,157.0643,156.8469,156.865,16016.0
2022-04-28 15:30:00,173.22,173.22,172.84,172.97,31596.0,156.9103,156.9103,156.5661,156.6838,31596.0
2022-04-28 15:35:00,172.97,173.12,172.79,173.01,22641.0,156.6838,156.8197,156.5208,156.72,22641.0
2022-04-28 15:40:00,173.01,173.61,172.99,173.05,70167.0,156.72,157.2635,156.7019,156.7563,70167.0
2022-04-28 15:45:00,173.04,173.38,172.95,173.15,74173.0,156.7472,157.0552,156.6657,156.8469,74173.0
2022-04-28 15:50:00,173.1,173.11,172.51,172.74,53803.0,156.8016,156.8106,156.2671,156.4755,53803.0
2022-04-28 15:55:00,172.68,173.06,172.65,173.01,180449.0,156.4211,156.7653,156.3939,156.72,180449.0
2022-04-29 09:30:00,170.26,170.26,165.68,165.68,157111.0,154.229,154.229,150.0802,150.0802,157111.0
2022-04-29 09:35:00,165.82,166.5,163.81,164.41,106863.0,150.207,150.823,148.3863,148.9298,106863.0
2022-04-29 09:40:00,164.51,165.26,164.39,164.63,49936.0,149.0204,149.6998,148.9117,149.1291,49936.0
2022-04-29 09:45:00,164.63,164.65,163.17,163.37,72339.0,149.1291,149.1472,147.8065,147.9877,72339.0
2022-04-29 09:50:00,163.45,163.54,162.08,162.29,91985.0,148.0602,148.1417,146.8192,147.0094,91985.0
2022-04-29 09:55:00,162.35,163.96,162.2,162.75,230439.0,147.0637,148.5222,146.9279,147.4261,230439.0
2022-04-29 10:00:00,162.61,162.94,161.76,162.08,128700.0,147.2993,147.5982,146.5293,146.8192,128700.0
2022-04-29 10:05:00,162.08,163.03,162.08,162.91,51199.0,146.8192,147.6797,146.8192,147.571,51199.0
2022-04-29 10:10:00,162.93,163.14,162.36,162.48,39152.0,147.5891,147.7794,147.0728,147.1815,39152.0
2022-04-29 10:15:00,162.55,163.5,162.5,163.3,99587.0,147.2449,148.1055,147.1996,147.9243,99587.0
2022-04-29 10:20:00,163.23,163.64,162.98,163.05,85882.0,147.8609,148.2323,147.6344,147.6978,85882.0
2022-04-29 10:25:00,163.05,163.18,162.19,162.41,56210.0,147.6978,147.8156,146.9188,147.1181,56210.0
2022-04-29 10:30:00,162.44,163.05,162.4,163.04,71348.0,147.1453,147.6978,147.109,147.6888,71348.0
2022-04-29 10:35:00,163.03,163.65,162.69,163.63,34255.0,147.6797,148.2413,147.3717,148.2232,34255.0
2022-04-29 10:40:00,163.68,163.84,163.21,163.49,35466.0,148.2685,148.4135,147.8428,148.0964,35466.0
2022-04-29 10:45:00,163.48,163.48,162.56,162.56,22267.0,148.0874,148.0874,147.254,147.254,22267.0
2022-04-29 10:50:00,162.54,163.05,162.44,162.94,59123.0,147.2359,147.6978,147.1453,147.5982,59123.0
2022-04-29 10:55:00,162.91,162.91,161.65,161.93,62212.0,147.571,147.571,146.4297,146.6833,62212.0
2022-04-29 11:00:00,161.9,161.99,161.29,161.35,37332.0,146.6561,146.7376,146.1036,146.1579,37332.0
2022-04-29 11:05:00,161.41,162.4,161.38,162.34,34588.0,146.2123,147.109,146.1851,147.0547,34588.0
2022-04-29 11:10:00,162.34,162.45,161.91,162.22,44063.0,147.0547,147.1543,146.6652,146.946,44063.0
2022-04-29 11:15:00,162.27,162.47,161.99,162.3,36732.0,146.9913,147.1724,146.7376,147.0185,36732.0
2022-04-29 11:20:00,162.29,162.41,161.73,161.8,31841.0,147.0094,147.1181,146.5021,146.5655,31841.0
2022-04-29 11:25:00,161.77,161.98,161.53,161.81,22903.0,146.5384,146.7286,146.321,146.5746,22903.0
2022-04-29 11:30:00,161.83,162.62,161.68,162.22,33215.0,146.5927,147.3083,146.4568,146.946,33215.0
2022-04-29 11:35:00,162.22,162.28,161.56,161.62,25839.0,146.946,147.0003,146.3481,146.4025,25839.0
2022-04-29 11:40:00,161.58,162.71,161.58,162.69,47799.0,146.3662,147.3899,146.3662,147.3717,47799.0
2022-04-29 11:45:00,162.69,163.94,162.66,163.55,107355.0,147.3717,148.504,147.3446,148.1508,107355.0
2022-04-29 11:50:00,163.48,163.68,163.21,163.42,45254.0,148.0874,148.2685,147.8428,148.033,45254.0
2022-04-29 11:55:00,163.43,163.61,163.21,163.34,39412.0,148.0421,148.2051,147.8428,147.9605,39412.0
2022-04-29 12:00:00,163.34,163.37,162.51,162.57,45554.0,147.9605,147.9877,147.2087,147.263,45554.0
2022-04-29 12:05:00,162.52,162.53,162.05,162.09,78950.0,147.2177,147.2268,146.792,146.8282,78950.0
2022-04-29 12:10:00,162.1,162.58,162.07,162.24,17939.0,146.8373,147.2721,146.8101,146.9641,17939.0
2022-04-29 12:15:00,162.24,162.24,161.81,161.81,24559.0,146.9641,146.9641,146.5746,146.5746,24559.0
2022-04-29 12:20:00,161.84,162.05,161.45,162.05,79227.0,146.6018,146.792,146.2485,146.792,79227.0
2022-04-29 12:25:00,162.13,162.16,161.74,161.76,24745.0,146.8645,146.8916,146.5112,146.5293,24745.0
2022-04-29 12:30:00,161.75,161.77,161.4,161.43,90459.0,146.5202,146.5384,146.2032,146.2304,90459.0
2022-04-29 12:35:00,161.39,161.89,161.36,161.79,20746.0,146.1941,146.6471,146.167,146.5565,20746.0
2022-04-29 12:40:00,161.77,161.77,161.48,161.53,36274.0,146.5384,146.5384,146.2757,146.321,36274.0
2022-04-29 12:45:00,161.53,161.89,161.53,161.85,18227.0,146.321,146.6471,146.321,146.6108,18227.0
2022-04-29 12:50:00,161.81,161.94,161.69,161.69,24791.0,146.5746,146.6924,146.4659,146.4659,24791.0
2022-04-29 12:55:00,161.7,161.91,161.58,161.9,38818.0,146.4749,146.6652,146.3662,146.6561,38818.0
2022-04-29 13:00:00,161.91,162.46,161.9,162.36,28798.0,146.6652,147.1634,146.6561,147.0728,28798.0
2022-04-29 13:05:00,162.39,162.63,162.34,162.45,29768.0,147.1,147.3174,147.0547,147.1543,29768.0
2022-04-29 13:10:00,162.46,162.74,162.36,162.62,22093.0,147.1634,147.417,147.0728,147.3083,22093.0
2022-04-29 13:15:00,162.59,162.82,162.47,162.53,31386.0,147.2812,147.4895,147.1724,147.2268,31386.0
2022-04-29 13:20:00,162.55,162.99,162.38,162.79,51760.0,147.2449,147.6435,147.0909,147.4623,51760.0
2022-04-29 13:25:00,162.84,162.94,162.56,162.56,65170.0,147.5076,147.5982,147.254,147.254,65170.0
2022-04-29 13:30:00,162.56,162.78,162.39,162.52,23707.0,147.254,147.4533,147.1,147.2177,23707.0
2022-04-29 13:35:00,162.49,162.87,162.43,162.6,15884.0,147.1906,147.5348,147.1362,147.2902,15884.0
2022-04-29 13:40:00,162.6,162.75,162.34,162.43,58938.0,147.2902,147.4261,147.0547,147.1362,58938.0
2022-04-29 13:45:00,162.45,162.5,162.16,162.36,44165.0,147.1543,147.1996,146.8916,147.0728,44165.0
2022-04-29 13:50:00,162.34,162.45,162.09,162.09,22059.0,147.0547,147.1543,146.8282,146.8282,22059.0
2022-04-29 13:55:00,162.07,162.1,161.79,161.82,28098.0,146.8101,146.8373,146.5565,146.5837,28098.0
2022-04-29 14:00:00,161.81,162.11,161.6,162.0,45646.0,146.5746,146.8463,146.3844,146.7467,45646.0
2022-04-29 14:05:00,162.0,162.36,162.0,162.21,30759.0,146.7467,147.0728,146.7467,146.9369,30759.0
2022-04-29 14:10:00,162.19,162.26,162.02,162.06,13827.0,146.9188,146.9822,146.7648,146.8011,13827.0
2022-04-29 14:15:00,162.1,162.5,162.04,162.4,54499.0,146.8373,147.1996,146.7829,147.109,54499.0
2022-04-29 14:20:00,162.4,162.5,162.37,162.43,147533.0,147.109,147.1996,147.0819,147.1362,147533.0
2022-04-29 14:25:00,162.41,162.57,162.4,162.4,36085.0,147.1181,147.263,147.109,147.109,36085.0
2022-04-29 14:30:00,162.4,162.61,162.4,162.4,26581.0,147.109,147.2993,147.109,147.109,26581.0
2022-04-29 14:35:00,162.43,162.51,162.31,162.4,98359.0,147.1362,147.2087,147.0275,147.109,98359.0
2022-04-29 14:40:00,162.4,162.53,162.4,162.52,84511.0,147.109,147.2268,147.109,147.2177,84511.0
2022-04-29 14:45:00,162.49,162.55,162.2,162.2,102906.0,147.1906,147.2449,146.9279,146.9279,102906.0
2022-04-29 14:50:00,162.17,162.2,161.27,161.29,39554.0,146.9007,146.9279,146.0854,146.1036,39554.0
2022-04-29 14:55:00,161.22,161.58,161.02,161.25,29907.0,146.0401,146.3662,145.859,146.0673,29907.0
2022-04-29 15:00:00,161.23,161.23,160.63,160.71,45504.0,146.0492,146.0492,145.5057,145.5782,45504.0
2022-04-29 15:05:00,160.68,160.69,159.96,160.34,46265.0,145.551,145.56,144.8988,145.243,46265.0
2022-04-29 15:10:00,160.34,160.8,160.34,160.78,115708.0,145.243,145.6597,145.243,145.6416,115708.0
2022-04-29 15:15:00,160.76,161.48,160.68,161.4,74607.0,145.6235,146.2757,145.551,146.2032,74607.0
2022-04-29 15:20:00,161.4,161.55,160.86,160.88,112735.0,146.2032,146.3391,145.714,145.7322,112735.0
2022-04-29 15:25:00,160.85,161.37,160.55,161.28,92496.0,145.705,146.176,145.4332,146.0945,92496.0
2022-04-29 15:30:00,161.26,161.63,161.01,161.62,72714.0,146.0764,146.4115,145.8499,146.4025,72714.0
2022-04-29 15:35:00,161.55,162.18,161.54,161.8,78888.0,146.3391,146.9098,146.33,146.5655,78888.0
2022-04-29 15:40:00,161.81,162.35,161.81,162.29,132075.0,146.5746,147.0637,146.5746,147.0094,132075.0
2022-04-29 15:45:00,162.25,162.37,161.41,161.92,152357.0,146.9732,147.0819,146.2123,146.6742,152357.0
2022-04-29 15:50:00,161.93,162.1,161.4,162.05,418009.0,146.6833,146.8373,146.2032,146.792,418009.0
2022-04-29 15:55:00,162.02,162.05,159.65,160.28,911148.0,146.7648,146.792,144.618,145.1887,911148.0
2022-05-02 09:30:00,160.95,161.43,159.0,159.14,84210.0,145.7956,146.2304,144.0292,144.156,84210.0
2022-05-02 09:35:00,159.04,159.19,157.4,157.71,63986.0,144.0654,144.2013,142.5798,142.8606,63986.0
2022-05-02 09:40:00,157.65,157.91,156.79,156.86,41427.0,142.8063,143.0418,142.0273,142.0907,41427.0
2022-05-02 09:45:00,156.86,156.86,155.83,156.17,67560.0,142.0907,142.0907,141.1576,141.4656,67560.0
2022-05-02 09:50:00,156.13,156.2,155.0,155.3,64665.0,141.4294,141.4928,140.4058,140.6775,64665.0
2022-05-02 09:55:00,155.37,156.03,154.96,155.82,61906.0,140.741,141.3388,140.3696,141.1486,61906.0
2022-05-02 10:00:00,155.85,156.13,155.18,156.0,59275.0,141.1758,141.4294,140.5688,141.3116,59275.0
2022-05-02 10:05:00,155.97,156.21,155.14,155.78,25902.0,141.2845,141.5019,140.5326,141.1124,25902.0
2022-05-02 10:10:00,155.85,156.46,155.36,156.39,48318.0,141.1758,141.7283,140.7319,141.6649,48318.0
2022-05-02 10:15:00,156.37,157.24,156.02,157.14,44179.0,141.6468,142.4349,141.3298,142.3443,44179.0
2022-05-02 10:20:00,157.17,157.78,156.64,157.72,34745.0,142.3715,142.924,141.8914,142.8697,34745.0
2022-05-02 10:25:00,157.61,158.32,157.55,157.89,31234.0,142.77,143.4132,142.7157,143.0237,31234.0
2022-05-02 10:30:00,158.01,158.41,157.6,157.62,26515.0,143.1324,143.4947,142.761,142.7791,26515.0
2022-05-02 10:35:00,157.68,157.84,157.29,157.71,26490.0,142.8335,142.9784,142.4802,142.8606,26490.0
2022-05-02 10:40:00,157.62,157.76,157.09,157.18,29567.0,142.7791,142.9059,142.299,142.3805,29567.0
2022-05-02 10:45:00,157.12,157.16,156.45,156.71,28993.0,142.3262,142.3624,141.7193,141.9548,28993.0
2022-05-02 10:50:00,156.75,156.89,155.86,156.02,26234.0,141.991,142.1178,141.1848,141.3298,26234.0
2022-05-02 10:55:00,155.97,156.28,155.16,155.4,75179.0,141.2845,141.5653,140.5507,140.7681,75179.0
2022-05-02 11:00:00,155.44,155.54,154.58,154.6,63201.0,140.8044,140.895,140.0253,140.0435,63201.0
2022-05-02 11:05:00,154.63,154.91,154.47,154.57,23197.0,140.0706,140.3243,139.9257,140.0163,23197.0
2022-05-02 11:10:00,154.59,154.59,154.2,154.47,42816.0,140.0344,140.0344,139.6811,139.9257,42816.0
2022-05-02 11:15:00,154.48,154.52,153.74,153.83,48700.0,139.9348,139.971,139.2644,139.346,48700.0
2022-05-02 11:20:00,153.88,154.01,153.64,153.66,43191.0,139.3913,139.509,139.1738,139.192,43191.0
2022-05-02 11:25:00,153.71,153.84,153.36,153.48,69799.0,139.2373,139.355,138.9202,139.0289,69799.0
2022-05-02 11:30:00,153.43,153.45,152.5,153.14,66139.0,138.9836,139.0017,138.1412,138.7209,66139.0
2022-05-02 11:35:00,153.09,153.61,152.88,153.09,25510.0,138.6756,139.1467,138.4854,138.6756,25510.0
2022-05-02 11:40:00,153.01,153.4,152.79,153.39,43759.0,138.6032,138.9564,138.4039,138.9474,43759.0
2022-05-02 11:45:00,153.35,153.54,153.24,153.46,37221.0,138.9112,139.0833,138.8115,139.0108,37221.0
2022-05-02 11:50:00,153.36,153.64,153.16,153.49,64139.0,138.9202,139.1738,138.739,139.038,64139.0
2022-05-02 11:55:00,153.48,153.71,153.21,153.7,26100.0,139.0289,139.2373,138.7843,139.2282,26100.0
2022-05-02 12:00:00,153.7,153.83,153.33,153.61,79333.0,139.2282,139.346,138.893,139.1467,79333.0
2022-05-02 12:05:00,153.6,153.77,153.32,153.65,52272.0,139.1376,139.2916,138.884,139.1829,52272.0
2022-05-02 12:10:00,153.67,153.68,152.86,153.11,24824.0,139.201,139.2101,138.4673,138.6938,24824.0
2022-05-02 12:15:00,153.08,154.2,152.98,154.15,30147.0,138.6666,139.6811,138.576,139.6358,30147.0
2022-05-02 12:20:00,154.15,154.43,153.85,153.92,24268.0,139.6358,139.8895,139.3641,139.4275,24268.0
2022-05-02 12:25:00,153.9,154.01,153.67,153.81,33123.0,139.4094,139.509,139.201,139.3278,33123.0
2022-05-02 12:30:00,153.82,154.17,153.59,153.93,30346.0,139.3369,139.6539,139.1286,139.4365,30346.0
2022-05-02 12:35:00,153.97,154.01,153.59,153.67,21453.0,139.4728,139.509,139.1286,139.201,21453.0
2022-05-02 12:40:00,153.71,153.76,153.53,153.58,24173.0,139.2373,139.2825,139.0742,139.1195,24173.0
2022-05-02 12:45:00,153.55,153.58,153.11,153.16,23357.0,139.0923,139.1195,138.6938,138.739,23357.0
2022-05-02 12:50:00,153.13,153.13,152.02,152.21,38141.0,138.7119,138.7119,137.7064,137.8785,38141.0
2022-05-02 12:55:00,152.24,152.56,152.0,152.12,41957.0,137.9057,138.1955,137.6883,137.797,41957.0
2022-05-02 13:00:00,152.15,152.15,151.34,151.61,37977.0,137.8241,137.8241,137.0904,137.335,37977.0
2022-05-02 13:05:00,151.66,153.06,151.59,153.02,49484.0,137.3803,138.6485,137.3169,138.6122,49484.0
2022-05-02 13:10:00,153.02,153.26,152.67,152.89,37566.0,138.6122,138.8296,138.2952,138.4945,37566.0
2022-05-02 13:15:00,152.93,152.95,152.47,152.72,20053.0,138.5307,138.5488,138.114,138.3405,20053.0
2022-05-02 13:20:00,152.66,152.66,151.9,152.05,22285.0,138.2861,138.2861,137.5977,137.7336,22285.0
2022-05-02 13:25:00,152.03,152.31,151.9,152.09,22520.0,137.7154,137.9691,137.5977,137.7698,22520.0
2022-05-02 13:30:00,152.08,152.33,151.43,151.47,30989.0,137.7607,137.9872,137.1719,137.2082,30989.0
2022-05-02 13:35:00,151.5,152.0,151.5,152.0,21487.0,137.2353,137.6883,137.2353,137.6883,21487.0
2022-05-02 13:40:00,152.0,152.13,151.78,151.78,35364.0,137.6883,137.806,137.489,137.489,35364.0
2022-05-02 13:45:00,151.73,151.73,151.22,151.71,25391.0,137.4437,137.4437,136.9817,137.4256,25391.0
2022-05-02 13:50:00,151.66,151.78,150.89,150.89,44021.0,137.3803,137.489,136.6828,136.6828,44021.0
2022-05-02 13:55:00,151.05,151.28,150.92,151.04,14446.0,136.8277,137.0361,136.71,136.8187,14446.0
2022-05-02 14:00:00,151.03,151.31,150.77,151.28,41378.0,136.8096,137.0632,136.5741,137.0361,41378.0
2022-05-02 14:05:00,151.27,151.59,151.04,151.05,29812.0,137.027,137.3169,136.8187,136.8277,29812.0
2022-05-02 14:10:00,151.08,151.09,150.79,151.03,47857.0,136.8549,136.8639,136.5922,136.8096,47857.0
2022-05-02 14:15:00,151.01,151.1,150.55,150.77,35295.0,136.7915,136.873,136.3748,136.5741,35295.0
2022-05-02 14:20:00,150.7,151.1,150.66,150.89,28524.0,136.5107,136.873,136.4744,136.6828,28524.0
2022-05-02 14:25:00,150.84,150.92,150.54,150.86,43861.0,136.6375,136.71,136.3657,136.6556,43861.0
2022-05-02 14:30:00,150.87,150.98,150.61,150.87,24110.0,136.6647,136.7643,136.4291,136.6647,24110.0
2022-05-02 14:35:00,150.91,151.05,150.8,150.92,37797.0,136.7009,136.8277,136.6013,136.71,37797.0
2022-05-02 14:40:00,150.93,150.99,150.34,150.55,47108.0,136.719,136.7734,136.1846,136.3748,47108.0
2022-05-02 14:45:00,150.6,151.25,150.45,150.6,47461.0,136.4201,137.0089,136.2842,136.4201,47461.0
2022-05-02 14:50:00,150.58,150.76,150.17,150.62,55799.0,136.402,136.565,136.0306,136.4382,55799.0
2022-05-02 14:55:00,150.63,150.69,149.87,149.96,63498.0,136.4473,136.5016,135.7588,135.8403,63498.0
2022-05-02 15:00:00,149.93,150.1,149.58,149.78,50859.0,135.8132,135.9672,135.4961,135.6773,50859.0
2022-05-02 15:05:00,149.77,150.76,149.76,150.49,58975.0,135.6682,136.565,135.6592,136.3204,58975.0
2022-05-02 15:10:00,150.54,151.15,150.38,151.15,54230.0,136.3657,136.9183,136.2208,136.9183,54230.0
2022-05-02 15:15:00,151.14,151.67,151.14,151.45,68104.0,136.9092,137.3893,136.9092,137.1901,68104.0
2022-05-02 15:20:00,151.51,152.25,151.51,152.24,86539.0,137.2444,137.9147,137.2444,137.9057,86539.0
2022-05-02 15:25:00,152.2,152.59,152.11,152.57,129652.0,137.8694,138.2227,137.7879,138.2046,129652.0
2022-05-02 15:30:00,152.59,153.1,152.54,153.1,58601.0,138.2227,138.6847,138.1774,138.6847,58601.0
2022-05-02 15:35:00,153.07,153.14,152.52,152.75,47256.0,138.6575,138.7209,138.1593,138.3676,47256.0
2022-05-02 15:40:00,152.79,153.47,152.73,152.73,72254.0,138.4039,139.0199,138.3495,138.3495,72254.0
2022-05-02 15:45:00,152.72,153.17,152.6,153.06,50171.0,138.3405,138.7481,138.2318,138.6485,50171.0
2022-05-02 15:50:00,153.02,153.45,152.76,153.14,81010.0,138.6122,139.0017,138.3767,138.7209,81010.0
2022-05-02 15:55:00,153.14,153.28,152.77,153.15,273648.0,138.7209,138.8477,138.3858,138.73,273648.0
2022-05-03 09:30:00,154.21,154.92,153.37,153.66,83051.0,139.6902,140.3333,138.9293,139.192,83051.0
2022-05-03 09:35:00,153.67,153.91,152.53,152.78,40385.0,139.201,139.4184,138.1684,138.3948,40385.0
2022-05-03 09:40:00,152.74,153.32,152.41,153.1,26738.0,138.3586,138.884,138.0597,138.6847,26738.0
2022-05-03 09:45:00,152.99,153.07,152.4,152.82,9858.0,138.585,138.6575,138.0506,138.4311,9858.0
2022-05-03 09:50:00,152.71,153.24,152.7,152.99,26849.0,138.3314,138.8115,138.3224,138.585,26849.0
2022-05-03 09:55:00,152.94,153.22,152.55,152.84,13662.0,138.5398,138.7934,138.1865,138.4492,13662.0
2022-05-03 10:00:00,153.01,153.01,151.9,152.02,28936.0,138.6032,138.6032,137.5977,137.7064,28936.0
2022-05-03 10:05:00,151.98,152.28,151.85,151.92,21832.0,137.6701,137.9419,137.5524,137.6158,21832.0
2022-05-03 10:10:00,151.95,152.87,151.87,152.87,14687.0,137.643,138.4763,137.5705,138.4763,14687.0
2022-05-03 10:15:00,152.94,153.54,152.89,153.4,23559.0,138.5398,139.0833,138.4945,138.9564,23559.0
2022-05-03 10:20:00,153.39,153.7,153.26,153.37,56180.0,138.9474,139.2282,138.8296,138.9293,56180.0
2022-05-03 10:25:00,153.48,153.59,153.28,153.48,40092.0,139.0289,139.1286,138.8477,139.0289,40092.0
2022-05-03 10:30:00,153.49,153.77,153.27,153.33,35932.0,139.038,139.2916,138.8387,138.893,35932.0
2022-05-03 10:35:00,153.33,153.59,153.08,153.59,29386.0,138.893,139.1286,138.6666,139.1286,29386.0
2022-05-03 10:40:00,153.59,153.6,153.24,153.34,24746.0,139.1286,139.1376,138.8115,138.9021,24746.0
2022-05-03 10:45:00,153.4,153.46,153.08,153.17,23725.0,138.9564,139.0108,138.6666,138.7481,23725.0
2022-05-03 10:50:00,153.15,153.56,153.09,153.45,12794.0,138.73,139.1014,138.6756,139.0017,12794.0
2022-05-03 10:55:00,153.46,153.55,153.27,153.31,32578.0,139.0108,139.0923,138.8387,138.8749,32578.0
2022-05-03 11:00:00,153.3,154.15,153.21,154.12,29684.0,138.8659,139.6358,138.7843,139.6087,29684.0
2022-05-03 11:05:00,154.11,154.24,153.67,153.72,52808.0,139.5996,139.7174,139.201,139.2463,52808.0
2022-05-03 11:10:00,153.72,153.86,153.53,153.81,27858.0,139.2463,139.3731,139.0742,139.3278,27858.0
2022-05-03 11:15:00,153.85,154.23,153.7,153.97,23893.0,139.3641,139.7083,139.2282,139.4728,23893.0
2022-05-03 11:20:00,154.15,154.23,154.03,154.21,17379.0,139.6358,139.7083,139.5271,139.6902,17379.0
2022-05-03 11:25:00,154.29,154.37,154.01,154.01,14167.0,139.7626,139.8351,139.509,139.509,14167.0
2022-05-03 11:30:00,154.05,154.43,153.89,154.38,14871.0,139.5452,139.8895,139.4003,139.8442,14871.0
2022-05-03 11:35:00,154.36,154.82,154.24,154.59,28294.0,139.8261,140.2427,139.7174,140.0344,28294.0
2022-05-03 11:40:00,154.57,154.65,154.29,154.34,13673.0,140.0163,140.0888,139.7626,139.8079,13673.0
2022-05-03 11:45:00,154.28,154.39,154.03,154.23,11606.0,139.7536,139.8532,139.5271,139.7083,11606.0
2022-05-03 11:50:00,154.27,154.27,153.72,153.77,16458.0,139.7445,139.7445,139.2463,139.2916,16458.0
2022-05-03 11:55:00,153.82,153.97,153.46,153.46,22066.0,139.3369,139.4728,139.0108,139.0108,22066.0
2022-05-03 12:00:00,153.46,154.0,153.36,153.75,23946.0,139.0108,139.5,138.9202,139.2735,23946.0
2022-05-03 12:05:00,153.76,154.0,153.11,153.31,42452.0,139.2825,139.5,138.6938,138.8749,42452.0
2022-05-03 12:10:00,153.31,153.32,152.88,153.13,13830.0,138.8749,138.884,138.4854,138.7119,13830.0
2022-05-03 12:15:00,153.08,153.17,152.76,152.95,28944.0,138.6666,138.7481,138.3767,138.5488,28944.0
2022-05-03 12:20:00,153.04,153.24,152.98,153.11,20597.0,138.6303,138.8115,138.576,138.6938,20597.0
2022-05-03 12:25:00,153.0,153.29,152.98,153.16,25061.0,138.5941,138.8568,138.576,138.739,25061.0
2022-05-03 12:30:00,153.03,153.19,152.87,153.04,13354.0,138.6213,138.7662,138.4763,138.6303,13354.0
2022-05-03 12:35:00,153.03,153.33,152.76,153.05,12574.0,138.6213,138.893,138.3767,138.6394,12574.0
2022-05-03 12:40:00,153.06,153.06,152.78,152.78,8322.0,138.6485,138.6485,138.3948,138.3948,8322.0
2022-05-03 12:45:00,152.82,152.83,152.53,152.63,11706.0,138.4311,138.4401,138.1684,138.2589,11706.0
2022-05-03 12:50:00,152.72,152.76,152.55,152.6,8175.0,138.3405,138.3767,138.1865,138.2318,8175.0
2022-05-03 12:55:00,152.56,152.72,152.39,152.63,8507.0,138.1955,138.3405,138.0415,138.2589,8507.0
2022-05-03 13:00:00,152.66,152.99,152.59,152.69,27791.0,138.2861,138.585,138.2227,138.3133,27791.0
2022-05-03 13:05:00,152.67,153.03,152.62,152.97,12272.0,138.2952,138.6213,138.2499,138.5669,12272.0
2022-05-03 13:10:00,152.99,153.18,152.85,152.88,17022.0,138.585,138.7572,138.4582,138.4854,17022.0
2022-05-03 13:15:00,152.91,153.17,152.88,152.98,17909.0,138.5126,138.7481,138.4854,138.576,17909.0
2022-05-03 13:20:00,153.02,153.16,152.51,152.66,17838.0,138.6122,138.739,138.1502,138.2861,17838.0
2022-05-03 13:25:00,152.67,152.68,152.22,152.32,13511.0,138.2952,138.3042,137.8875,137.9781,13511.0
2022-05-03 13:30:00,152.39,152.72,152.33,152.66,11267.0,138.0415,138.3405,137.9872,138.2861,11267.0
2022-05-03 13:35:00,152.63,152.68,152.37,152.48,11283.0,138.2589,138.3042,138.0234,138.1231,11283.0
2022-05-03 13:40:00,152.52,152.62,152.3,152.44,21335.0,138.1593,138.2499,137.96,138.0868,21335.0
2022-05-03 13:45:00,152.47,152.55,152.07,152.07,21183.0,138.114,138.1865,137.7517,137.7517,21183.0
2022-05-03 13:50:00,152.11,152.13,151.91,152.02,18498.0,137.7879,137.806,137.6067,137.7064,18498.0
2022-05-03 13:55:00,152.04,152.1,151.84,152.05,29677.0,137.7245,137.7788,137.5433,137.7336,29677.0
2022-05-03 14:00:00,152.02,152.06,151.81,151.88,14394.0,137.7064,137.7426,137.5162,137.5796,14394.0
2022-05-03 14:05:00,151.82,152.02,151.78,151.78,20376.0,137.5252,137.7064,137.489,137.489,20376.0
2022-05-03 14:10:00,151.85,151.91,151.5,151.6,20016.0,137.5524,137.6067,137.2353,137.3259,20016.0
2022-05-03 14:15:00,151.58,151.8,151.57,151.58,9211.0,137.3078,137.5071,137.2988,137.3078,9211.0
2022-05-03 14:20:00,151.58,151.64,151.35,151.52,14048.0,137.3078,137.3622,137.0995,137.2535,14048.0
2022-05-03 14:25:00,151.47,151.62,151.32,151.54,27788.0,137.2082,137.344,137.0723,137.2716,27788.0
2022-05-03 14:30:00,151.55,151.67,151.39,151.64,17614.0,137.2806,137.3893,137.1357,137.3622,17614.0
2022-05-03 14:35:00,151.59,151.96,151.37,151.42,19477.0,137.3169,137.652,137.1176,137.1629,19477.0
2022-05-03 14:40:00,151.39,151.39,151.12,151.24,31416.0,137.1357,137.1357,136.8911,136.9998,31416.0
2022-05-03 14:45:00,151.21,151.28,150.73,151.02,56716.0,136.9726,137.0361,136.5378,136.8005,56716.0
2022-05-03 14:50:00,151.0,151.91,150.95,151.7,40235.0,136.7824,137.6067,136.7371,137.4165,40235.0
2022-05-03 14:55:00,151.66,151.93,151.57,151.86,22455.0,137.3803,137.6249,137.2988,137.5614,22455.0
2022-05-03 15:00:00,151.86,152.07,151.69,151.7,21628.0,137.5614,137.7517,137.4075,137.4165,21628.0
2022-05-03 15:05:00,151.64,152.12,151.64,151.99,35372.0,137.3622,137.797,137.3622,137.6792,35372.0
2022-05-03 15:10:00,151.99,152.06,151.87,151.94,17108.0,137.6792,137.7426,137.5705,137.6339,17108.0
2022-05-03 15:15:00,152.0,152.05,151.55,151.57,21940.0,137.6883,137.7336,137.2806,137.2988,21940.0
2022-05-03 15:20:00,151.56,151.74,151.37,151.52,37189.0,137.2897,137.4527,137.1176,137.2535,37189.0
2022-05-03 15:25:00,151.53,151.64,151.35,151.44,39572.0,137.2625,137.3622,137.0995,137.181,39572.0
2022-05-03 15:30:00,151.46,151.76,151.3,151.64,42191.0,137.1991,137.4709,137.0542,137.3622,42191.0
2022-05-03 15:35:00,151.71,151.77,151.31,151.44,37248.0,137.4256,137.4799,137.0632,137.181,37248.0
2022-05-03 15:40:00,151.37,151.37,150.9,151.09,80299.0,137.1176,137.1176,136.6918,136.8639,80299.0
2022-05-03 15:45:00,151.06,151.58,150.93,151.22,81358.0,136.8368,137.3078,136.719,136.9817,81358.0
2022-05-03 15:50:00,151.22,152.02,151.09,151.96,136373.0,136.9817,137.7064,136.8639,137.652,136373.0
2022-05-03 15:55:00,151.94,152.62,151.75,152.36,417727.0,137.6339,138.2499,137.4618,138.0144,417727.0
2022-05-04 09:30:00,152.49,152.84,151.77,151.77,83056.0,138.1321,138.4492,137.4799,137.4799,83056.0
2022-05-04 09:35:00,151.82,151.82,151.04,151.36,22854.0,137.5252,137.5252,136.8187,137.1085,22854.0
2022-05-04 09:40:00,151.32,151.38,150.56,150.56,21862.0,137.0723,137.1266,136.3838,136.3838,21862.0
2022-05-04 09:45:00,150.57,151.24,150.21,150.33,21058.0,136.3929,136.9998,136.0668,136.1755,21058.0
2022-05-04 09:50:00,150.31,150.59,150.03,150.12,32075.0,136.1574,136.411,135.9038,135.9853,32075.0
2022-05-04 09:55:00,150.13,150.46,150.12,150.14,26838.0,135.9943,136.2933,135.9853,136.0034,26838.0
2022-05-04 10:00:00,150.11,150.11,149.39,149.4,54757.0,135.9762,135.9762,135.324,135.3331,54757.0
2022-05-04 10:05:00,149.46,150.1,149.4,149.81,31695.0,135.3874,135.9672,135.3331,135.7045,31695.0
2022-05-04 10:10:00,149.74,149.82,149.14,149.17,20395.0,135.6411,135.7135,135.0976,135.1247,20395.0
2022-05-04 10:15:00,149.1,149.19,148.76,148.76,38572.0,135.0613,135.1428,134.7533,134.7533,38572.0
2022-05-04 10:20:00,148.73,149.26,148.73,149.12,22413.0,134.7262,135.2063,134.7262,135.0794,22413.0
2022-05-04 10:25:00,149.1,149.14,148.8,148.86,28331.0,135.0613,135.0976,134.7896,134.8439,28331.0
2022-05-04 10:30:00,148.87,149.28,148.54,148.7,30566.0,134.853,135.2244,134.554,134.699,30566.0
2022-05-04 10:35:00,148.72,149.25,148.62,148.91,43296.0,134.7171,135.1972,134.6265,134.8892,43296.0
2022-05-04 10:40:00,148.89,149.04,148.49,148.52,46473.0,134.8711,135.007,134.5088,134.5359,46473.0
2022-05-04 10:45:00,148.53,148.99,148.38,148.94,42552.0,134.545,134.9617,134.4091,134.9164,42552.0
2022-05-04 10:50:00,148.96,149.01,148.49,148.55,44691.0,134.9345,134.9798,134.5088,134.5631,44691.0
2022-05-04 10:55:00,148.59,148.83,148.44,148.61,46127.0,134.5993,134.8167,134.4635,134.6175,46127.0
2022-05-04 11:00:00,148.57,148.77,148.42,148.77,27880.0,134.5812,134.7624,134.4453,134.7624,27880.0
2022-05-04 11:05:00,148.86,149.08,148.84,148.91,17883.0,134.8439,135.0432,134.8258,134.8892,17883.0
2022-05-04 11:10:00,148.93,149.01,148.45,148.46,22242.0,134.9073,134.9798,134.4725,134.4816,22242.0
2022-05-04 11:15:00,148.52,148.69,148.28,148.31,15445.0,134.5359,134.6899,134.3185,134.3457,15445.0
2022-05-04 11:20:00,148.28,148.66,148.18,148.55,182859.0,134.3185,134.6627,134.2279,134.5631,182859.0
2022-05-04 11:25:00,148.53,148.61,148.2,148.28,36437.0,134.545,134.6175,134.2461,134.3185,36437.0
2022-05-04 11:30:00,148.28,148.33,147.92,147.93,40439.0,134.3185,134.3638,133.9924,134.0015,40439.0
2022-05-04 11:35:00,147.97,148.12,147.8,148.05,42625.0,134.0377,134.1736,133.8837,134.1102,42625.0
2022-05-04 11:40:00,148.06,148.07,147.77,147.99,33829.0,134.1192,134.1283,133.8565,134.0558,33829.0
2022-05-04 11:45:00,147.98,148.05,147.46,147.51,74314.0,134.0468,134.1102,133.5757,133.621,74314.0
2022-05-04 11:50:00,147.5,147.65,147.41,147.53,41557.0,133.612,133.7478,133.5304,133.6391,41557.0
2022-05-04 11:55:00,147.51,147.74,147.22,147.25,37796.0,133.621,133.8294,133.3583,133.3855,37796.0
2022-05-04 12:00:00,147.19,147.33,146.87,146.91,54122.0,133.3312,133.458,133.0413,133.0775,54122.0
2022-05-04 12:05:00,146.93,147.24,146.9,147.06,17351.0,133.0956,133.3764,133.0685,133.2134,17351.0
2022-05-04 12:10:00,147.0,147.01,146.75,146.83,28796.0,133.159,133.1681,132.9326,133.0051,28796.0
2022-05-04 12:15:00,146.8,147.4,146.78,147.37,30452.0,132.9779,133.5214,132.9598,133.4942,30452.0
2022-05-04 12:20:00,147.36,147.57,147.08,147.33,47864.0,133.4851,133.6754,133.2315,133.458,47864.0
2022-05-04 12:25:00,147.34,147.46,146.98,147.04,34073.0,133.467,133.5757,133.1409,133.1953,34073.0
2022-05-04 12:30:00,147.09,147.32,146.94,147.27,41131.0,133.2406,133.4489,133.1047,133.4036,41131.0
2022-05-04 12:35:00,147.23,147.64,147.16,147.58,22534.0,133.3674,133.7388,133.304,133.6844,22534.0
2022-05-04 12:40:00,147.56,147.81,147.31,147.34,22911.0,133.6663,133.8928,133.4399,133.467,22911.0
2022-05-04 12:45:00,147.37,147.37,147.0,147.15,37567.0,133.4942,133.4942,133.159,133.2949,37567.0
2022-05-04 12:50:00,147.24,147.45,147.23,147.32,29587.0,133.3764,133.5667,133.3674,133.4489,29587.0
2022-05-04 12:55:00,147.34,147.86,147.17,147.82,155323.0,133.467,133.9381,133.313,133.9018,155323.0
2022-05-04 13:00:00,147.95,148.0,147.24,147.26,44037.0,134.0196,134.0649,133.3764,133.3946,44037.0
2022-05-04 13:05:00,147.27,147.32,146.94,147.26,41467.0,133.4036,133.4489,133.1047,133.3946,41467.0
2022-05-04 13:10:00,147.26,147.61,147.1,147.56,16113.0,133.3946,133.7116,133.2496,133.6663,16113.0
2022-05-04 13:15:00,147.56,147.94,147.47,147.74,20345.0,133.6663,134.0105,133.5848,133.8294,20345.0
2022-05-04 13:20:00,147.75,148.31,147.67,148.3,54222.0,133.8384,134.3457,133.766,134.3366,54222.0
2022-05-04 13:25:00,148.33,148.57,148.25,148.34,24438.0,134.3638,134.5812,134.2913,134.3729,24438.0
2022-05-04 13:30:00,148.34,148.34,148.04,148.24,12320.0,134.3729,134.3729,134.1011,134.2823,12320.0
2022-05-04 13:35:00,148.32,148.44,147.84,148.09,16583.0,134.3548,134.4635,133.92,134.1464,16583.0
2022-05-04 13:40:00,148.17,148.72,148.17,148.71,7279.0,134.2189,134.7171,134.2189,134.708,7279.0
2022-05-04 13:45:00,148.7,149.2,148.64,149.11,23998.0,134.699,135.1519,134.6446,135.0704,23998.0
2022-05-04 13:50:00,149.12,149.3,148.96,149.21,29068.0,135.0794,135.2425,134.9345,135.161,29068.0
2022-05-04 13:55:00,149.21,149.76,149.19,149.39,24340.0,135.161,135.6592,135.1428,135.324,24340.0
2022-05-04 14:00:00,149.47,149.74,148.57,149.51,26012.0,135.3965,135.6411,134.5812,135.4327,26012.0
2022-05-04 14:05:00,149.62,149.78,148.75,149.18,20707.0,135.5324,135.6773,134.7443,135.1338,20707.0
2022-05-04 14:10:00,149.12,149.35,148.97,149.17,45493.0,135.0794,135.2878,134.9436,135.1247,45493.0
2022-05-04 14:15:00,149.23,149.38,148.76,148.82,27308.0,135.1791,135.315,134.7533,134.8077,27308.0
2022-05-04 14:20:00,148.77,149.04,148.36,148.98,34959.0,134.7624,135.007,134.391,134.9526,34959.0
2022-05-04 14:25:00,149.08,150.14,148.93,150.0,29504.0,135.0432,136.0034,134.9073,135.8766,29504.0
2022-05-04 14:30:00,150.03,150.16,148.46,148.53,23098.0,135.9038,136.0215,134.4816,134.545,23098.0
2022-05-04 14:35:00,148.47,149.34,148.3,148.92,26739.0,134.4906,135.2787,134.3366,134.8983,26739.0
2022-05-04 14:40:00,149.02,150.01,148.83,149.84,34186.0,134.9888,135.8856,134.8167,135.7316,34186.0
2022-05-04 14:45:00,149.89,150.93,149.85,150.86,66406.0,135.7769,136.719,135.7407,136.6556,66406.0
2022-05-04 14:50:00,151.01,151.31,150.67,151.19,42723.0,136.7915,137.0632,136.4835,136.9545,42723.0
2022-05-04 14:55:00,151.32,151.54,150.76,150.89,39270.0,137.0723,137.2716,136.565,136.6828,39270.0
2022-05-04 15:00:00,150.89,151.1,150.53,150.72,62889.0,136.6828,136.873,136.3567,136.5288,62889.0
2022-05-04 15:05:00,150.8,150.92,150.46,150.71,25670.0,136.6013,136.71,136.2933,136.5197,25670.0
2022-05-04 15:10:00,150.72,151.2,150.6,151.08,51542.0,136.5288,136.9636,136.4201,136.8549,51542.0
2022-05-04 15:15:00,151.04,151.51,150.78,150.86,83001.0,136.8187,137.2444,136.5831,136.6556,83001.0
2022-05-04 15:20:00,150.86,151.22,150.72,151.03,30841.0,136.6556,136.9817,136.5288,136.8096,30841.0
2022-05-04 15:25:00,151.01,151.42,151.01,151.42,62217.0,136.7915,137.1629,136.7915,137.1629,62217.0
2022-05-04 15:30:00,151.4,152.21,151.38,151.97,49083.0,137.1448,137.8785,137.1266,137.6611,49083.0
2022-05-04 15:35:00,151.93,152.27,151.87,152.13,38366.0,137.6249,137.9328,137.5705,137.806,38366.0
2022-05-04 15:40:00,152.09,152.22,151.7,152.12,28876.0,137.7698,137.8875,137.4165,137.797,28876.0
2022-05-04 15:45:00,152.12,152.64,151.92,152.58,61244.0,137.797,138.268,137.6158,138.2137,61244.0
2022-05-04 15:50:00,152.61,152.64,152.03,152.11,99156.0,138.2408,138.268,137.7154,137.7879,99156.0
2022-05-04 15:55:00,152.04,152.68,151.96,152.39,248874.0,137.7245,138.3042,137.652,138.0415,248874.0
2022-05-05 09:30:00,152.16,152.26,151.25,152.01,88643.0,137.8332,137.9238,137.0089,137.6973,88643.0
2022-05-05 09:35:00,152.23,153.16,151.93,152.77,82007.0,137.8966,138.739,137.6249,138.3858,82007.0
2022-05-05 09:40:00,152.76,152.8,151.22,151.22,52909.0,138.3767,138.4129,136.9817,136.9817,52909.0
2022-05-05 09:45:00,151.26,151.71,150.52,150.53,53166.0,137.0179,137.4256,136.3476,136.3567,53166.0
2022-05-05 09:50:00,150.53,151.03,150.3,150.53,30576.0,136.3567,136.8096,136.1483,136.3567,30576.0
2022-05-05 09:55:00,150.61,150.86,150.23,150.51,42457.0,136.4291,136.6556,136.0849,136.3386,42457.0
2022-05-05 10:00:00,150.49,151.03,150.13,150.25,39390.0,136.3204,136.8096,135.9943,136.103,39390.0
2022-05-05 10:05:00,150.12,150.63,149.5,149.68,30299.0,135.9853,136.4473,135.4237,135.5867,30299.0
2022-05-05 10:10:00,149.57,149.87,149.01,149.67,45549.0,135.4871,135.7588,134.9798,135.5776,45549.0
2022-05-05 10:15:00,149.75,150.14,149.44,150.01,29969.0,135.6501,136.0034,135.3693,135.8856,29969.0
2022-05-05 10:20:00,150.06,150.22,149.56,149.99,27610.0,135.9309,136.0759,135.478,135.8675,27610.0
2022-05-05 10:25:00,149.93,150.03,149.54,149.63,40628.0,135.8132,135.9038,135.4599,135.5414,40628.0
2022-05-05 10:30:00,149.63,149.94,149.4,149.79,17997.0,135.5414,135.8222,135.3331,135.6863,17997.0
2022-05-05 10:35:00,149.78,150.2,149.57,149.58,18805.0,135.6773,136.0577,135.4871,135.4961,18805.0
2022-05-05 10:40:00,149.61,149.69,149.27,149.51,19338.0,135.5233,135.5958,135.2153,135.4327,19338.0
2022-05-05 10:45:00,149.52,149.58,148.55,148.8,36252.0,135.4418,135.4961,134.5631,134.7896,36252.0
2022-05-05 10:50:00,148.72,148.96,148.11,148.26,26520.0,134.7171,134.9345,134.1645,134.3004,26520.0
2022-05-05 10:55:00,148.25,148.85,148.21,148.49,31954.0,134.2913,134.8349,134.2551,134.5088,31954.0
2022-05-05 11:00:00,148.49,148.67,148.04,148.27,125180.0,134.5088,134.6718,134.1011,134.3095,125180.0
2022-05-05 11:05:00,148.25,148.39,147.56,147.58,28931.0,134.2913,134.4182,133.6663,133.6844,28931.0
2022-05-05 11:10:00,147.59,147.75,147.15,147.51,25574.0,133.6935,133.8384,133.2949,133.621,25574.0
2022-05-05 11:15:00,147.53,147.83,147.23,147.24,37714.0,133.6391,133.9109,133.3674,133.3764,37714.0
2022-05-05 11:20:00,147.29,147.57,147.0,147.21,36197.0,133.4217,133.6754,133.159,133.3493,36197.0
2022-05-05 11:25:00,147.14,147.49,147.1,147.39,24166.0,133.2859,133.6029,133.2496,133.5123,24166.0
2022-05-05 11:30:00,147.39,147.94,147.35,147.67,29496.0,133.5123,134.0105,133.4761,133.766,29496.0
2022-05-05 11:35:00,147.55,148.27,147.55,148.2,27390.0,133.6573,134.3095,133.6573,134.2461,27390.0
2022-05-05 11:40:00,148.24,148.24,147.81,147.97,14961.0,134.2823,134.2823,133.8928,134.0377,14961.0
2022-05-05 11:45:00,147.89,147.89,147.56,147.61,21282.0,133.9652,133.9652,133.6663,133.7116,21282.0
2022-05-05 11:50:00,147.58,147.6,146.94,147.01,21517.0,133.6844,133.7026,133.1047,133.1681,21517.0
2022-05-05 11:55:00,147.05,147.18,146.8,146.8,49797.0,133.2043,133.3221,132.9779,132.9779,49797.0
2022-05-05 12:00:00,146.79,146.9,146.4,146.84,46635.0,132.9688,133.0685,132.6155,133.0141,46635.0
2022-05-05 12:05:00,146.89,147.16,146.87,147.07,48811.0,133.0594,133.304,133.0413,133.2225,48811.0
2022-05-05 12:10:00,147.09,147.15,146.76,146.92,29518.0,133.2406,133.2949,132.9416,133.0866,29518.0
2022-05-05 12:15:00,146.98,147.25,146.86,147.07,21248.0,133.1409,133.3855,133.0322,133.2225,21248.0
2022-05-05 12:20:00,147.06,147.29,146.72,146.83,29106.0,133.2134,133.4217,132.9054,133.0051,29106.0
2022-05-05 12:25:00,146.89,147.69,146.89,147.49,18337.0,133.0594,133.7841,133.0594,133.6029,18337.0
2022-05-05 12:30:00,147.35,147.82,147.35,147.56,14664.0,133.4761,133.9018,133.4761,133.6663,14664.0
2022-05-05 12:35:00,147.55,147.55,146.75,147.05,16972.0,133.6573,133.6573,132.9326,133.2043,16972.0
2022-05-05 12:40:00,147.06,147.13,146.88,147.04,12719.0,133.2134,133.2768,133.0503,133.1953,12719.0
2022-05-05 12:45:00,147.04,147.1,146.54,146.74,17495.0,133.1953,133.2496,132.7424,132.9235,17495.0
2022-05-05 12:50:00,146.78,147.12,146.6,147.07,11304.0,132.9598,133.2677,132.7967,133.2225,11304.0
2022-05-05 12:55:00,147.09,147.4,147.03,147.34,18007.0,133.2406,133.5214,133.1862,133.467,18007.0
2022-05-05 13:00:00,147.39,147.47,147.21,147.22,30100.0,133.5123,133.5848,133.3493,133.3583,30100.0
2022-05-05 13:05:00,147.21,147.23,146.91,146.93,40814.0,133.3493,133.3674,133.0775,133.0956,40814.0
2022-05-05 13:10:00,146.93,146.93,145.86,145.96,33314.0,133.0956,133.0956,132.1264,132.217,33314.0
2022-05-05 13:15:00,145.99,146.12,145.77,145.94,25650.0,132.2441,132.3619,132.0449,132.1989,25650.0
2022-05-05 13:20:00,145.94,146.19,145.73,145.98,18619.0,132.1989,132.4253,132.0086,132.2351,18619.0
2022-05-05 13:25:00,146.02,146.18,145.96,146.02,29060.0,132.2713,132.4163,132.217,132.2713,29060.0
2022-05-05 13:30:00,145.99,146.14,145.7,145.92,25113.0,132.2441,132.38,131.9814,132.1807,25113.0
2022-05-05 13:35:00,145.86,146.18,145.65,145.77,55574.0,132.1264,132.4163,131.9362,132.0449,55574.0
2022-05-05 13:40:00,145.66,146.0,145.54,145.73,38875.0,131.9452,132.2532,131.8365,132.0086,38875.0
2022-05-05 13:45:00,145.76,145.94,145.6,145.79,23585.0,132.0358,132.1989,131.8909,132.063,23585.0
2022-05-05 13:50:00,145.79,145.83,144.8,144.98,84256.0,132.063,132.0992,131.1662,131.3292,84256.0
2022-05-05 13:55:00,144.98,145.0,144.78,144.95,61323.0,131.3292,131.3474,131.1481,131.3021,61323.0
2022-05-05 14:00:00,144.93,145.01,144.84,145.0,32963.0,131.2839,131.3564,131.2024,131.3474,32963.0
2022-05-05 14:05:00,145.0,145.01,144.92,145.0,42508.0,131.3474,131.3564,131.2749,131.3474,42508.0
2022-05-05 14:10:00,145.0,145.01,144.32,144.79,78578.0,131.3474,131.3564,130.7314,131.1571,78578.0
2022-05-05 14:15:00,145.0,145.65,145.0,145.57,24768.0,131.3474,131.9362,131.3474,131.8637,24768.0
2022-05-05 14:20:00,145.64,145.92,144.91,145.05,29281.0,131.9271,132.1807,131.2658,131.3926,29281.0
2022-05-05 14:25:00,145.07,145.14,144.58,144.58,42465.0,131.4108,131.4742,130.9669,130.9669,42465.0
2022-05-05 14:30:00,144.69,144.95,144.55,144.69,26187.0,131.0665,131.3021,130.9397,131.0665,26187.0
2022-05-05 14:35:00,144.69,145.04,144.59,145.0,18295.0,131.0665,131.3836,130.976,131.3474,18295.0
2022-05-05 14:40:00,144.93,145.27,144.84,145.14,15895.0,131.2839,131.5919,131.2024,131.4742,15895.0
2022-05-05 14:45:00,145.14,145.5,145.1,145.26,21611.0,131.4742,131.8003,131.4379,131.5829,21611.0
2022-05-05 14:50:00,145.18,145.64,145.17,145.27,28322.0,131.5104,131.9271,131.5014,131.5919,28322.0
2022-05-05 14:55:00,145.26,145.33,144.97,145.28,34050.0,131.5829,131.6463,131.3202,131.601,34050.0
2022-05-05 15:00:00,145.29,145.46,144.96,145.04,30850.0,131.6101,131.764,131.3111,131.3836,30850.0
2022-05-05 15:05:00,145.02,145.4,144.88,145.33,41792.0,131.3655,131.7097,131.2387,131.6463,41792.0
2022-05-05 15:10:00,145.35,145.38,144.47,144.51,43868.0,131.6644,131.6916,130.8673,130.9035,43868.0
2022-05-05 15:15:00,144.53,145.0,144.47,144.89,83711.0,130.9216,131.3474,130.8673,131.2477,83711.0
2022-05-05 15:20:00,144.87,144.9,144.59,144.77,24712.0,131.2296,131.2568,130.976,131.139,24712.0
2022-05-05 15:25:00,144.77,145.0,144.47,144.73,43139.0,131.139,131.3474,130.8673,131.1028,43139.0
2022-05-05 15:30:00,144.7,145.0,144.45,144.92,42879.0,131.0756,131.3474,130.8491,131.2749,42879.0
2022-05-05 15:35:00,144.96,145.06,144.67,144.87,98022.0,131.3111,131.4017,131.0484,131.2296,98022.0
2022-05-05 15:40:00,144.93,145.05,144.66,144.96,96577.0,131.2839,131.3926,131.0394,131.3111,96577.0
2022-05-05 15:45:00,144.96,145.02,144.21,144.41,126099.0,131.3111,131.3655,130.6317,130.8129,126099.0
2022-05-05 15:50:00,144.44,145.06,144.44,144.89,242084.0,130.8401,131.4017,130.8401,131.2477,242084.0
2022-05-05 15:55:00,144.96,145.09,144.84,145.0,353279.0,131.3111,131.4289,131.2024,131.3474,353279.0
2022-05-06 09:30:00,143.94,144.77,142.39,142.51,94392.0,130.3872,131.139,128.9831,129.0918,94392.0
2022-05-06 09:35:00,142.49,142.89,142.0,142.07,37326.0,129.0737,129.436,128.6298,128.6932,37326.0
2022-05-06 09:40:00,142.18,142.52,141.47,141.54,25595.0,128.7929,129.1009,128.1497,128.2131,25595.0
2022-05-06 09:45:00,141.6,141.6,140.59,141.09,65441.0,128.2675,128.2675,127.3526,127.8055,65441.0
2022-05-06 09:50:00,141.03,142.22,140.98,142.19,58673.0,127.7512,128.8291,127.7059,128.8019,58673.0
2022-05-06 09:55:00,142.1,142.11,140.62,140.96,50507.0,128.7204,128.7295,127.3798,127.6877,50507.0
2022-05-06 10:00:00,140.89,141.0,140.54,140.88,293088.0,127.6243,127.724,127.3073,127.6153,293088.0
2022-05-06 10:05:00,140.89,141.44,140.58,141.04,66854.0,127.6243,128.1226,127.3435,127.7602,66854.0
2022-05-06 10:10:00,141.09,141.96,141.09,141.78,87348.0,127.8055,128.5936,127.8055,128.4305,87348.0
2022-05-06 10:15:00,141.8,142.8,141.7,142.58,43687.0,128.4487,129.3545,128.3581,129.1552,43687.0
2022-05-06 10:20:00,142.52,142.87,142.11,142.66,39251.0,129.1009,129.4179,128.7295,129.2277,39251.0
2022-05-06 10:25:00,142.75,143.34,142.57,142.9,86610.0,129.3092,129.8437,129.1462,129.4451,86610.0
2022-05-06 10:30:00,142.82,143.29,142.69,142.87,56456.0,129.3726,129.7984,129.2549,129.4179,56456.0
2022-05-06 10:35:00,142.85,143.17,142.18,142.66,50961.0,129.3998,129.6897,128.7929,129.2277,50961.0
2022-05-06 10:40:00,142.66,143.0,142.37,142.88,19657.0,129.2277,129.5357,128.965,129.427,19657.0
2022-05-06 10:45:00,142.81,143.8,142.67,143.46,18439.0,129.3636,130.2603,129.2367,129.9524,18439.0
2022-05-06 10:50:00,143.46,143.93,143.26,143.93,51656.0,129.9524,130.3781,129.7712,130.3781,51656.0
2022-05-06 10:55:00,143.99,144.32,143.68,143.98,82434.0,130.4325,130.7314,130.1516,130.4234,82434.0
2022-05-06 11:00:00,143.95,143.95,142.97,143.02,35172.0,130.3962,130.3962,129.5085,129.5538,35172.0
2022-05-06 11:05:00,143.02,143.1,142.65,143.05,60088.0,129.5538,129.6263,129.2186,129.581,60088.0
2022-05-06 11:10:00,143.05,143.09,142.53,142.82,31799.0,129.581,129.6172,129.1099,129.3726,31799.0
2022-05-06 11:15:00,142.81,143.46,142.81,143.0,27607.0,129.3636,129.9524,129.3636,129.5357,27607.0
2022-05-06 11:20:00,143.0,143.9,142.95,143.8,39051.0,129.5357,130.3509,129.4904,130.2603,39051.0
2022-05-06 11:25:00,143.84,143.96,143.13,143.25,98037.0,130.2966,130.4053,129.6534,129.7621,98037.0
2022-05-06 11:30:00,143.3,143.38,142.59,142.75,31106.0,129.8074,129.8799,129.1643,129.3092,31106.0
2022-05-06 11:35:00,142.69,142.99,142.28,142.71,28898.0,129.2549,129.5266,128.8835,129.273,28898.0
2022-05-06 11:40:00,142.7,142.83,142.4,142.71,99397.0,129.2639,129.3817,128.9922,129.273,99397.0
2022-05-06 11:45:00,142.68,142.68,142.22,142.47,38302.0,129.2458,129.2458,128.8291,129.0556,38302.0
2022-05-06 11:50:00,142.55,142.72,142.05,142.15,28392.0,129.128,129.282,128.6751,128.7657,28392.0
2022-05-06 11:55:00,142.16,142.41,141.84,142.15,51516.0,128.7748,129.0012,128.4849,128.7657,51516.0
2022-05-06 12:00:00,142.11,142.17,141.84,141.96,30883.0,128.7295,128.7838,128.4849,128.5936,30883.0
2022-05-06 12:05:00,141.93,142.48,141.91,142.0,45353.0,128.5664,129.0646,128.5483,128.6298,45353.0
2022-05-06 12:10:00,142.01,142.07,141.42,141.65,15266.0,128.6389,128.6932,128.1044,128.3128,15266.0
2022-05-06 12:15:00,141.67,141.76,141.46,141.46,17372.0,128.3309,128.4124,128.1407,128.1407,17372.0
2022-05-06 12:20:00,141.47,142.12,141.4,141.89,30807.0,128.1497,128.7385,128.0863,128.5302,30807.0
2022-05-06 12:25:00,141.84,142.39,141.79,142.3,53674.0,128.4849,128.9831,128.4396,128.9016,53674.0
2022-05-06 12:30:00,142.24,142.3,141.79,142.15,22503.0,128.8472,128.9016,128.4396,128.7657,22503.0
2022-05-06 12:35:00,142.19,142.21,141.7,142.07,14413.0,128.8019,128.8201,128.3581,128.6932,14413.0
2022-05-06 12:40:00,142.19,142.19,141.88,141.92,23288.0,128.8019,128.8019,128.5211,128.5574,23288.0
2022-05-06 12:45:00,141.9,142.03,141.53,141.59,23896.0,128.5392,128.657,128.2041,128.2584,23896.0
2022-05-06 12:50:00,141.53,141.86,141.32,141.68,18025.0,128.2041,128.503,128.0139,128.34,18025.0
2022-05-06 12:55:00,141.68,142.3,141.66,141.98,25624.0,128.34,128.9016,128.3218,128.6117,25624.0
2022-05-06 13:00:00,141.99,142.26,141.76,142.26,16860.0,128.6208,128.8653,128.4124,128.8653,16860.0
2022-05-06 13:05:00,142.19,142.25,141.72,142.21,19012.0,128.8019,128.8563,128.3762,128.8201,19012.0
2022-05-06 13:10:00,142.23,142.26,142.0,142.18,23912.0,128.8382,128.8653,128.6298,128.7929,23912.0
2022-05-06 13:15:00,142.13,142.36,141.95,142.17,54407.0,128.7476,128.9559,128.5845,128.7838,54407.0
2022-05-06 13:20:00,142.1,142.46,141.97,141.97,57564.0,128.7204,129.0465,128.6027,128.6027,57564.0
2022-05-06 13:25:00,141.97,142.36,141.8,142.28,23018.0,128.6027,128.9559,128.4487,128.8835,23018.0
2022-05-06 13:30:00,142.24,142.65,142.23,142.32,15547.0,128.8472,129.2186,128.8382,128.9197,15547.0
2022-05-06 13:35:00,142.34,142.48,141.79,142.06,39611.0,128.9378,129.0646,128.4396,128.6842,39611.0
2022-05-06 13:40:00,142.09,142.32,141.7,142.14,29087.0,128.7114,128.9197,128.3581,128.7566,29087.0
2022-05-06 13:45:00,142.11,142.21,141.73,141.88,21464.0,128.7295,128.8201,128.3852,128.5211,21464.0
2022-05-06 13:50:00,141.93,142.03,141.6,141.69,47841.0,128.5664,128.657,128.2675,128.349,47841.0
2022-05-06 13:55:00,141.62,141.68,141.36,141.51,93290.0,128.2856,128.34,128.0501,128.186,93290.0
2022-05-06 14:00:00,141.55,141.55,141.13,141.13,22508.0,128.2222,128.2222,127.8417,127.8417,22508.0
2022-05-06 14:05:00,141.13,141.13,140.65,140.69,21651.0,127.8417,127.8417,127.4069,127.4432,21651.0
2022-05-06 14:10:00,140.7,141.15,140.62,141.04,33513.0,127.4522,127.8599,127.3798,127.7602,33513.0
2022-05-06 14:15:00,141.03,141.3,140.76,140.76,16497.0,127.7512,127.9957,127.5066,127.5066,16497.0
2022-05-06 14:20:00,140.74,140.76,140.52,140.52,16741.0,127.4885,127.5066,127.2892,127.2892,16741.0
2022-05-06 14:25:00,140.51,140.53,140.23,140.31,27216.0,127.2801,127.2982,127.0265,127.0989,27216.0
2022-05-06 14:30:00,140.28,140.41,140.04,140.16,33186.0,127.0718,127.1895,126.8544,126.9631,33186.0
2022-05-06 14:35:00,140.21,140.23,139.81,139.97,29105.0,127.0084,127.0265,126.646,126.791,29105.0
2022-05-06 14:40:00,139.97,140.19,139.9,139.93,14346.0,126.791,126.9902,126.7276,126.7547,14346.0
2022-05-06 14:45:00,139.85,140.59,139.85,140.51,19528.0,126.6823,127.3526,126.6823,127.2801,19528.0
2022-05-06 14:50:00,140.48,140.83,140.4,140.55,41527.0,127.2529,127.57,127.1805,127.3164,41527.0
2022-05-06 14:55:00,140.68,140.68,140.1,140.1,38500.0,127.4341,127.4341,126.9087,126.9087,38500.0
2022-05-06 15:00:00,140.14,140.32,139.81,140.25,37523.0,126.945,127.108,126.646,127.0446,37523.0
2022-05-06 15:05:00,140.26,140.26,139.65,139.8,24161.0,127.0537,127.0537,126.5011,126.637,24161.0
2022-05-06 15:10:00,139.86,140.01,139.66,139.82,42897.0,126.6913,126.8272,126.5102,126.6551,42897.0
2022-05-06 15:15:00,139.86,140.14,139.72,139.93,43545.0,126.6913,126.945,126.5645,126.7547,43545.0
2022-05-06 15:20:00,139.88,139.9,139.43,139.49,62525.0,126.7094,126.7276,126.3018,126.3562,62525.0
2022-05-06 15:25:00,139.46,140.07,139.44,139.94,45049.0,126.329,126.8815,126.3109,126.7638,45049.0
2022-05-06 15:30:00,139.94,140.73,139.93,140.26,77576.0,126.7638,127.4794,126.7547,127.0537,77576.0
2022-05-06 15:35:00,140.23,141.05,140.21,140.97,120322.0,127.0265,127.7693,127.0084,127.6968,120322.0
2022-05-06 15:40:00,140.97,141.17,140.57,140.78,112856.0,127.6968,127.878,127.3345,127.5247,112856.0
2022-05-06 15:45:00,140.78,141.76,140.77,141.43,126639.0,127.5247,128.4124,127.5156,128.1135,126639.0
2022-05-06 15:50:00,141.38,141.74,140.92,140.93,126794.0,128.0682,128.3943,127.6515,127.6606,126794.0
2022-05-06 15:55:00,140.93,141.09,140.63,140.98,435945.0,127.6606,127.8055,127.3888,127.7059,435945.0
2022-05-09 09:30:00,139.36,139.45,137.55,137.82,141234.0,126.2384,126.3199,124.5988,124.8434,141234.0
2022-05-09 09:35:00,137.9,138.35,137.33,138.02,59956.0,124.9159,125.3235,124.3995,125.0246,59956.0
2022-05-09 09:40:00,138.04,138.05,137.1,137.23,94235.0,125.0427,125.0517,124.1912,124.309,94235.0
2022-05-09 09:45:00,137.23,137.46,136.49,137.01,63064.0,124.309,124.5173,123.6386,124.1097,63064.0
2022-05-09 09:50:00,136.93,138.1,136.77,137.81,44101.0,124.0372,125.097,123.8923,124.8343,44101.0
2022-05-09 09:55:00,137.92,137.97,137.18,137.63,105056.0,124.934,124.9793,124.2637,124.6713,105056.0
2022-05-09 10:00:00,137.58,137.71,136.86,136.98,42507.0,124.626,124.7438,123.9738,124.0825,42507.0
2022-05-09 10:05:00,137.08,137.15,135.8,136.0,57322.0,124.1731,124.2365,123.0136,123.1948,57322.0
2022-05-09 10:10:00,136.12,136.98,136.02,136.59,38393.0,123.3035,124.0825,123.2129,123.7292,38393.0
2022-05-09 10:15:00,136.56,136.9,136.34,136.84,49288.0,123.702,124.01,123.5027,123.9557,49288.0
2022-05-09 10:20:00,136.81,136.81,136.0,136.0,42404.0,123.9285,123.9285,123.1948,123.1948,42404.0
2022-05-09 10:25:00,135.98,136.62,135.92,136.18,26346.0,123.1766,123.7564,123.1223,123.3578,26346.0
2022-05-09 10:30:00,136.13,136.91,136.13,136.91,29966.0,123.3125,124.0191,123.3125,124.0191,29966.0
2022-05-09 10:35:00,136.85,137.0,136.28,136.31,20062.0,123.9647,124.1006,123.4484,123.4756,20062.0
2022-05-09 10:40:00,136.39,136.91,136.32,136.53,33771.0,123.548,124.0191,123.4846,123.6749,33771.0
2022-05-09 10:45:00,136.59,136.93,136.39,136.87,34982.0,123.7292,124.0372,123.548,123.9828,34982.0
2022-05-09 10:50:00,136.83,137.06,136.3,136.46,26740.0,123.9466,124.155,123.4665,123.6115,26740.0
2022-05-09 10:55:00,136.46,136.77,136.27,136.48,37133.0,123.6115,123.8923,123.4393,123.6296,37133.0
2022-05-09 11:00:00,136.48,136.79,136.13,136.36,47140.0,123.6296,123.9104,123.3125,123.5209,47140.0
2022-05-09 11:05:00,136.34,136.67,136.03,136.67,17503.0,123.5027,123.8017,123.2219,123.8017,17503.0
2022-05-09 11:10:00,136.73,136.88,136.11,136.21,29190.0,123.856,123.9919,123.2944,123.385,29190.0
2022-05-09 11:15:00,136.18,136.55,136.02,136.24,23921.0,123.3578,123.693,123.2129,123.4122,23921.0
2022-05-09 11:20:00,136.21,136.44,136.12,136.36,18511.0,123.385,123.5933,123.3035,123.5209,18511.0
2022-05-09 11:25:00,136.3,136.31,135.85,135.88,21381.0,123.4665,123.4756,123.0589,123.0861,21381.0
2022-05-09 11:30:00,135.84,135.86,135.46,135.84,58692.0,123.0498,123.0679,122.7056,123.0498,58692.0
2022-05-09 11:35:00,135.86,135.95,135.57,135.91,64854.0,123.0679,123.1495,122.8052,123.1132,64854.0
2022-05-09 11:40:00,135.95,136.17,135.74,135.83,51859.0,123.1495,123.3488,122.9592,123.0408,51859.0
2022-05-09 11:45:00,135.84,136.0,135.52,135.52,49506.0,123.0498,123.1948,122.76,122.76,49506.0
2022-05-09 11:50:00,135.5,135.88,135.48,135.84,62501.0,122.7418,123.0861,122.7237,123.0498,62501.0
2022-05-09 11:55:00,135.87,135.9,135.44,135.58,52853.0,123.077,123.1042,122.6875,122.8143,52853.0
2022-05-09 12:00:00,135.56,135.59,134.98,135.51,55295.0,122.7962,122.8234,122.2708,122.7509,55295.0
2022-05-09 12:05:00,135.54,136.1,135.25,135.84,58218.0,122.7781,123.2853,122.5154,123.0498,58218.0
2022-05-09 12:10:00,135.85,136.09,135.78,136.06,21023.0,123.0589,123.2763,122.9955,123.2491,21023.0
2022-05-09 12:15:00,136.09,136.37,135.73,135.81,49605.0,123.2763,123.5299,122.9502,123.0227,49605.0
2022-05-09 12:20:00,135.82,136.07,135.61,135.89,56924.0,123.0317,123.2582,122.8415,123.0951,56924.0
2022-05-09 12:25:00,135.93,135.97,135.48,135.67,25246.0,123.1314,123.1676,122.7237,122.8958,25246.0
2022-05-09 12:30:00,135.6,135.97,135.54,135.59,29819.0,122.8324,123.1676,122.7781,122.8234,29819.0
2022-05-09 12:35:00,135.66,135.66,135.3,135.42,24912.0,122.8868,122.8868,122.5607,122.6694,24912.0
2022-05-09 12:40:00,135.38,135.54,135.36,135.49,20214.0,122.6331,122.7781,122.615,122.7328,20214.0
2022-05-09 12:45:00,135.47,135.49,135.17,135.2,24934.0,122.7147,122.7328,122.4429,122.4701,24934.0
2022-05-09 12:50:00,135.17,135.29,135.04,135.14,22520.0,122.4429,122.5516,122.3252,122.4157,22520.0
2022-05-09 12:55:00,135.15,135.42,135.0,135.33,32107.0,122.4248,122.6694,122.2889,122.5878,32107.0
2022-05-09 13:00:00,135.31,135.38,135.18,135.32,27239.0,122.5697,122.6331,122.452,122.5788,27239.0
2022-05-09 13:05:00,135.35,135.52,135.31,135.5,25251.0,122.606,122.76,122.5697,122.7418,25251.0
2022-05-09 13:10:00,135.5,135.51,135.24,135.33,26667.0,122.7418,122.7509,122.5063,122.5878,26667.0
2022-05-09 13:15:00,135.35,135.82,135.32,135.65,33086.0,122.606,123.0317,122.5788,122.8777,33086.0
2022-05-09 13:20:00,135.6,135.6,135.28,135.46,23565.0,122.8324,122.8324,122.5426,122.7056,23565.0
2022-05-09 13:25:00,135.52,135.83,135.45,135.75,47950.0,122.76,123.0408,122.6965,122.9683,47950.0
2022-05-09 13:30:00,135.75,135.89,135.2,135.2,62271.0,122.9683,123.0951,122.4701,122.4701,62271.0
2022-05-09 13:35:00,135.27,135.3,135.07,135.11,74595.0,122.5335,122.5607,122.3523,122.3886,74595.0
2022-05-09 13:40:00,135.11,135.49,135.09,135.22,66144.0,122.3886,122.7328,122.3704,122.4882,66144.0
2022-05-09 13:45:00,135.22,135.37,134.87,135.0,55545.0,122.4882,122.6241,122.1712,122.2889,55545.0
2022-05-09 13:50:00,134.98,135.02,134.45,134.79,19804.0,122.2708,122.307,121.7907,122.0987,19804.0
2022-05-09 13:55:00,134.73,135.03,134.69,134.93,21012.0,122.0443,122.3161,122.0081,122.2255,21012.0
2022-05-09 14:00:00,134.9,135.12,134.85,134.94,66383.0,122.1983,122.3976,122.153,122.2346,66383.0
2022-05-09 14:05:00,134.9,135.02,134.5,134.58,43693.0,122.1983,122.307,121.836,121.9085,43693.0
2022-05-09 14:10:00,134.56,134.82,134.3,134.3,57897.0,121.8903,122.1259,121.6548,121.6548,57897.0
2022-05-09 14:15:00,134.31,134.54,134.2,134.37,87485.0,121.6639,121.8722,121.5642,121.7182,87485.0
2022-05-09 14:20:00,134.4,134.41,133.94,134.19,42104.0,121.7454,121.7545,121.3287,121.5552,42104.0
2022-05-09 14:25:00,134.15,134.26,133.88,134.16,30192.0,121.519,121.6186,121.2744,121.528,30192.0
2022-05-09 14:30:00,134.16,134.21,133.69,133.87,29616.0,121.528,121.5733,121.1023,121.2653,29616.0
2022-05-09 14:35:00,133.87,134.12,133.76,133.88,23508.0,121.2653,121.4918,121.1657,121.2744,23508.0
2022-05-09 14:40:00,133.88,134.07,133.76,133.9,25365.0,121.2744,121.4465,121.1657,121.2925,25365.0
2022-05-09 14:45:00,133.95,134.21,133.68,133.72,34155.0,121.3378,121.5733,121.0932,121.1294,34155.0
2022-05-09 14:50:00,133.67,133.9,133.28,133.83,37109.0,121.0841,121.2925,120.7309,121.2291,37109.0
2022-05-09 14:55:00,133.85,134.21,133.82,134.01,37935.0,121.2472,121.5733,121.22,121.3921,37935.0
2022-05-09 15:00:00,134.05,134.34,133.6,133.76,36007.0,121.4284,121.6911,121.0207,121.1657,36007.0
2022-05-09 15:05:00,133.68,134.26,133.67,133.88,46371.0,121.0932,121.6186,121.0841,121.2744,46371.0
2022-05-09 15:10:00,133.91,134.64,133.91,134.5,41555.0,121.3015,121.9628,121.3015,121.836,41555.0
2022-05-09 15:15:00,134.5,134.55,134.03,134.25,40961.0,121.836,121.8813,121.4103,121.6095,40961.0
2022-05-09 15:20:00,134.22,134.4,134.07,134.13,44383.0,121.5824,121.7454,121.4465,121.5008,44383.0
2022-05-09 15:25:00,134.1,134.2,133.81,134.07,32189.0,121.4737,121.5642,121.211,121.4465,32189.0
2022-05-09 15:30:00,134.05,134.15,133.55,133.72,32777.0,121.4284,121.519,120.9754,121.1294,32777.0
2022-05-09 15:35:00,133.72,133.81,133.35,133.45,78421.0,121.1294,121.211,120.7943,120.8849,78421.0
2022-05-09 15:40:00,133.43,133.47,132.76,132.88,79997.0,120.8667,120.903,120.2598,120.3685,79997.0
2022-05-09 15:45:00,132.89,132.98,132.64,132.82,72059.0,120.3776,120.4591,120.1511,120.3142,72059.0
2022-05-09 15:50:00,132.87,133.01,132.13,132.38,126247.0,120.3595,120.4863,119.6891,119.9156,126247.0
2022-05-09 15:55:00,132.42,132.76,132.14,132.38,373485.0,119.9518,120.2598,119.6982,119.9156,373485.0
2022-05-10 09:30:00,134.06,135.34,133.1,133.24,180124.0,121.4374,122.5969,120.5678,120.6946,180124.0
2022-05-10 09:35:00,133.12,133.28,131.78,132.64,199527.0,120.5859,120.7309,119.3721,120.1511,199527.0
2022-05-10 09:40:00,132.55,133.11,132.5,132.94,96181.0,120.0696,120.5769,120.0243,120.4229,96181.0
2022-05-10 09:45:00,132.94,132.96,131.38,131.39,100261.0,120.4229,120.441,119.0098,119.0188,100261.0
2022-05-10 09:50:00,131.45,131.56,130.07,130.72,163854.0,119.0732,119.1728,117.8231,118.4119,163854.0
2022-05-10 09:55:00,130.71,130.92,129.61,129.98,165180.0,118.4028,118.5931,117.4064,117.7416,165180.0
2022-05-10 10:00:00,129.95,130.53,129.4,129.52,165158.0,117.7144,118.2398,117.2162,117.3249,165158.0
2022-05-10 10:05:00,129.52,130.12,129.38,129.46,108175.0,117.3249,117.8684,117.1981,117.2705,108175.0
2022-05-10 10:10:00,129.53,129.6,127.67,128.05,210905.0,117.334,117.3974,115.6491,115.9933,210905.0
2022-05-10 10:15:00,128.04,129.24,127.89,129.17,140900.0,115.9842,117.0713,115.8484,117.0078,140900.0
2022-05-10 10:20:00,129.25,129.74,128.1,128.67,89859.0,117.0803,117.5242,116.0386,116.5549,89859.0
2022-05-10 10:25:00,128.59,129.28,128.53,129.14,85151.0,116.4825,117.1075,116.4281,116.9807,85151.0
2022-05-10 10:30:00,129.1,129.57,128.32,128.37,99141.0,116.9444,117.3702,116.2379,116.2832,99141.0
2022-05-10 10:35:00,128.36,128.82,128.27,128.5,101785.0,116.2741,116.6908,116.1926,116.4009,101785.0
2022-05-10 10:40:00,128.52,129.28,128.01,128.71,121416.0,116.4191,117.1075,115.9571,116.5912,121416.0
2022-05-10 10:45:00,128.74,129.0,128.39,128.55,99217.0,116.6183,116.8539,116.3013,116.4462,99217.0
2022-05-10 10:50:00,128.59,129.21,128.3,129.18,117997.0,116.4825,117.0441,116.2198,117.0169,117997.0
2022-05-10 10:55:00,129.16,129.81,129.0,129.49,94200.0,116.9988,117.5876,116.8539,117.2977,94200.0
2022-05-10 11:00:00,129.46,129.49,128.45,128.66,96101.0,117.2705,117.2977,116.3556,116.5459,96101.0
2022-05-10 11:05:00,128.66,128.79,128.3,128.39,68464.0,116.5459,116.6636,116.2198,116.3013,68464.0
2022-05-10 11:10:00,128.41,128.66,127.31,127.35,113017.0,116.3194,116.5459,115.323,115.3592,113017.0
2022-05-10 11:15:00,127.35,127.38,126.73,127.34,122237.0,115.3592,115.3864,114.7976,115.3502,122237.0
2022-05-10 11:20:00,127.34,127.45,126.39,126.45,81799.0,115.3502,115.4498,114.4896,114.544,81799.0
2022-05-10 11:25:00,126.45,126.49,125.94,126.41,83450.0,114.544,114.5802,114.082,114.5077,83450.0
2022-05-10 11:30:00,126.41,126.88,125.95,126.25,70537.0,114.5077,114.9335,114.091,114.3628,70537.0
2022-05-10 11:35:00,126.31,126.72,126.21,126.4,65972.0,114.4171,114.7885,114.3266,114.4987,65972.0
2022-05-10 11:40:00,126.45,126.55,125.64,125.85,48190.0,114.544,114.6345,113.8102,114.0004,48190.0
2022-05-10 11:45:00,125.84,125.9,125.47,125.66,38069.0,113.9914,114.0457,113.6562,113.8283,38069.0
2022-05-10 11:50:00,125.61,126.2,125.32,126.14,83850.0,113.783,114.3175,113.5204,114.2631,83850.0
2022-05-10 11:55:00,126.13,126.33,125.55,126.05,53619.0,114.2541,114.4353,113.7287,114.1816,53619.0
2022-05-10 12:00:00,126.01,126.12,125.72,126.03,33842.0,114.1454,114.245,113.8827,114.1635,33842.0
2022-05-10 12:05:00,126.02,126.16,125.46,125.59,65250.0,114.1544,114.2813,113.6472,113.7649,65250.0
2022-05-10 12:10:00,125.48,126.33,125.48,126.14,40997.0,113.6653,114.4353,113.6653,114.2631,40997.0
2022-05-10 12:15:00,126.16,126.47,125.83,126.2,49109.0,114.2813,114.5621,113.9823,114.3175,49109.0
2022-05-10 12:20:00,126.13,126.21,125.27,125.38,70252.0,114.2541,114.3266,113.4751,113.5747,70252.0
2022-05-10 12:25:00,125.34,125.53,125.11,125.46,59034.0,113.5385,113.7106,113.3301,113.6472,59034.0
2022-05-10 12:30:00,125.38,125.63,124.93,125.63,112836.0,113.5747,113.8012,113.1671,113.8012,112836.0
2022-05-10 12:35:00,125.6,126.54,125.55,126.46,66043.0,113.774,114.6255,113.7287,114.553,66043.0
2022-05-10 12:40:00,126.44,126.74,126.27,126.62,40119.0,114.5349,114.8066,114.3809,114.6979,40119.0
2022-05-10 12:45:00,126.62,126.95,126.37,126.9,37073.0,114.6979,114.9969,114.4715,114.9516,37073.0
2022-05-10 12:50:00,126.86,126.98,126.41,126.48,32551.0,114.9154,115.0241,114.5077,114.5711,32551.0
2022-05-10 12:55:00,126.41,126.71,126.36,126.61,34556.0,114.5077,114.7795,114.4624,114.6889,34556.0
2022-05-10 13:00:00,126.65,127.16,126.53,126.73,40738.0,114.7251,115.1871,114.6164,114.7976,40738.0
2022-05-10 13:05:00,126.74,127.29,126.74,127.02,37716.0,114.8066,115.3049,114.8066,115.0603,37716.0
2022-05-10 13:10:00,127.02,127.02,126.58,126.89,38135.0,115.0603,115.0603,114.6617,114.9425,38135.0
2022-05-10 13:15:00,126.9,127.14,126.65,126.82,56993.0,114.9516,115.169,114.7251,114.8791,56993.0
2022-05-10 13:20:00,126.87,126.97,126.32,126.58,34672.0,114.9244,115.015,114.4262,114.6617,34672.0
2022-05-10 13:25:00,126.68,127.56,126.62,127.55,69010.0,114.7523,115.5494,114.6979,115.5404,69010.0
2022-05-10 13:30:00,127.56,127.67,127.18,127.53,92179.0,115.5494,115.6491,115.2052,115.5223,92179.0
2022-05-10 13:35:00,127.51,128.19,127.48,128.0,69079.0,115.5041,116.1201,115.477,115.948,69079.0
2022-05-10 13:40:00,128.06,128.54,127.97,128.29,90133.0,116.0024,116.4372,115.9208,116.2107,90133.0
2022-05-10 13:45:00,128.34,129.04,128.3,128.61,88457.0,116.256,116.8901,116.2198,116.5006,88457.0
2022-05-10 13:50:00,128.57,128.64,127.86,128.02,53250.0,116.4643,116.5278,115.8212,115.9661,53250.0
2022-05-10 13:55:00,128.03,128.05,127.53,127.67,49620.0,115.9752,115.9933,115.5223,115.6491,49620.0
2022-05-10 14:00:00,127.67,127.7,127.33,127.62,41199.0,115.6491,115.6763,115.3411,115.6038,41199.0
2022-05-10 14:05:00,127.58,127.76,126.82,127.04,44279.0,115.5676,115.7306,114.8791,115.0784,44279.0
2022-05-10 14:10:00,126.93,126.93,126.01,126.83,68667.0,114.9788,114.9788,114.1454,114.8882,68667.0
2022-05-10 14:15:00,126.8,126.83,125.97,126.15,100089.0,114.861,114.8882,114.1091,114.2722,100089.0
2022-05-10 14:20:00,126.14,126.42,125.56,125.65,58257.0,114.2631,114.5168,113.7378,113.8193,58257.0
2022-05-10 14:25:00,125.69,125.81,125.24,125.81,101932.0,113.8555,113.9642,113.4479,113.9642,101932.0
2022-05-10 14:30:00,125.79,126.09,125.64,125.77,149219.0,113.9461,114.2179,113.8102,113.928,149219.0
2022-05-10 14:35:00,125.72,126.17,125.23,125.25,119180.0,113.8827,114.2903,113.4388,113.4569,119180.0
2022-05-10 14:40:00,125.2,125.99,125.12,125.79,93913.0,113.4116,114.1273,113.3392,113.9461,93913.0
2022-05-10 14:45:00,125.77,125.9,125.33,125.74,87844.0,113.928,114.0457,113.5294,113.9008,87844.0
2022-05-10 14:50:00,125.71,125.88,125.05,125.17,123974.0,113.8736,114.0276,113.2758,113.3845,123974.0
2022-05-10 14:55:00,125.17,125.27,124.51,124.62,91484.0,113.3845,113.4751,112.7866,112.8863,91484.0
2022-05-10 15:00:00,124.65,125.08,124.24,124.44,125059.0,112.9134,113.3029,112.542,112.7232,125059.0
2022-05-10 15:05:00,124.48,125.38,124.47,125.25,104576.0,112.7594,113.5747,112.7504,113.4569,104576.0
2022-05-10 15:10:00,125.25,125.89,125.19,125.53,134359.0,113.4569,114.0367,113.4026,113.7106,134359.0
2022-05-10 15:15:00,125.53,126.23,125.52,126.12,104356.0,113.7106,114.3447,113.7015,114.245,104356.0
2022-05-10 15:20:00,126.15,126.34,125.79,126.02,125351.0,114.2722,114.4443,113.9461,114.1544,125351.0
2022-05-10 15:25:00,126.06,126.12,125.46,125.63,130313.0,114.1907,114.245,113.6472,113.8012,130313.0
2022-05-10 15:30:00,125.66,125.66,125.08,125.3,128722.0,113.8283,113.8283,113.3029,113.5022,128722.0
2022-05-10 15:35:00,125.3,125.72,125.15,125.3,146012.0,113.5022,113.8827,113.3664,113.5022,146012.0
2022-05-10 15:40:00,125.25,125.38,124.98,125.12,106552.0,113.4569,113.5747,113.2124,113.3392,106552.0
2022-05-10 15:45:00,125.13,125.65,125.1,125.4,189468.0,113.3482,113.8193,113.3211,113.5928,189468.0
2022-05-10 15:50:00,125.39,125.51,124.87,125.39,198771.0,113.5838,113.6925,113.1127,113.5838,198771.0
2022-05-10 15:55:00,125.38,125.54,124.97,125.42,419601.0,113.5747,113.7196,113.2033,113.6109,419601.0
2022-05-11 09:30:00,125.51,126.47,124.37,124.83,279437.0,113.6925,114.5621,112.6598,113.0765,279437.0
2022-05-11 09:35:00,124.93,125.7,124.66,124.85,157673.0,113.1671,113.8646,112.9225,113.0946,157673.0
2022-05-11 09:40:00,124.85,127.27,124.8,127.13,181106.0,113.0946,115.2867,113.0493,115.1599,181106.0
2022-05-11 09:45:00,127.2,128.51,126.8,128.45,57361.0,115.2233,116.41,114.861,116.3556,57361.0
2022-05-11 09:50:00,128.35,129.08,128.17,128.86,55328.0,116.2651,116.9263,116.102,116.727,55328.0
2022-05-11 09:55:00,128.9,129.13,128.18,128.97,105588.0,116.7633,116.9716,116.1111,116.8267,105588.0
2022-05-11 10:00:00,128.92,129.48,128.57,129.18,91987.0,116.7814,117.2887,116.4643,117.0169,91987.0
2022-05-11 10:05:00,129.1,129.11,127.51,127.61,84567.0,116.9444,116.9535,115.5041,115.5947,84567.0
2022-05-11 10:10:00,127.71,127.74,126.77,126.78,137170.0,115.6853,115.7125,114.8338,114.8429,137170.0
2022-05-11 10:15:00,126.77,127.0,126.33,126.96,52629.0,114.8338,115.0422,114.4353,115.0059,52629.0
2022-05-11 10:20:00,127.01,127.94,127.01,127.71,39400.0,115.0512,115.8937,115.0512,115.6853,39400.0
2022-05-11 10:25:00,127.75,128.23,127.36,128.23,45846.0,115.7216,116.1564,115.3683,116.1564,45846.0
2022-05-11 10:30:00,128.14,128.18,127.42,127.42,42928.0,116.0748,116.1111,115.4226,115.4226,42928.0
2022-05-11 10:35:00,127.41,128.44,126.87,128.44,45514.0,115.4136,116.3466,114.9244,116.3466,45514.0
2022-05-11 10:40:00,128.48,128.66,127.84,128.59,71225.0,116.3828,116.5459,115.8031,116.4825,71225.0
2022-05-11 10:45:00,128.63,129.19,128.38,128.94,62430.0,116.5187,117.026,116.2922,116.7995,62430.0
2022-05-11 10:50:00,128.91,128.91,127.69,127.85,29120.0,116.7723,116.7723,115.6672,115.8121,29120.0
2022-05-11 10:55:00,127.81,128.07,127.15,127.4,58936.0,115.7759,116.0114,115.178,115.4045,58936.0
2022-05-11 11:00:00,127.32,127.54,126.94,127.24,73626.0,115.332,115.5313,114.9878,115.2596,73626.0
2022-05-11 11:05:00,127.32,127.41,126.87,127.13,37249.0,115.332,115.4136,114.9244,115.1599,37249.0
2022-05-11 11:10:00,127.1,127.14,126.57,126.77,48245.0,115.1328,115.169,114.6527,114.8338,48245.0
2022-05-11 11:15:00,126.82,127.23,126.5,127.01,37081.0,114.8791,115.2505,114.5892,115.0512,37081.0
2022-05-11 11:20:00,127.05,127.33,126.94,127.05,30791.0,115.0875,115.3411,114.9878,115.0875,30791.0
2022-05-11 11:25:00,127.13,127.62,127.11,127.56,34140.0,115.1599,115.6038,115.1418,115.5494,34140.0
2022-05-11 11:30:00,127.57,128.02,127.37,127.66,44704.0,115.5585,115.9661,115.3773,115.64,44704.0
2022-05-11 11:35:00,127.71,128.05,127.49,127.82,51267.0,115.6853,115.9933,115.486,115.785,51267.0
2022-05-11 11:40:00,127.89,127.98,127.7,127.8,23436.0,115.8484,115.9299,115.6763,115.7668,23436.0
2022-05-11 11:45:00,127.84,128.12,127.61,127.8,23788.0,115.8031,116.0567,115.5947,115.7668,23788.0
2022-05-11 11:50:00,127.76,127.76,127.27,127.39,66366.0,115.7306,115.7306,115.2867,115.3954,66366.0
2022-05-11 11:55:00,127.41,127.47,126.96,127.1,48290.0,115.4136,115.4679,115.0059,115.1328,48290.0
2022-05-11 12:00:00,127.11,127.56,127.09,127.41,27330.0,115.1418,115.5494,115.1237,115.4136,27330.0
2022-05-11 12:05:00,127.4,127.52,127.07,127.12,26645.0,115.4045,115.5132,115.1056,115.1509,26645.0
2022-05-11 12:10:00,127.12,127.18,126.73,127.05,28245.0,115.1509,115.2052,114.7976,115.0875,28245.0
2022-05-11 12:15:00,127.06,127.14,126.87,127.06,34914.0,115.0965,115.169,114.9244,115.0965,34914.0
2022-05-11 12:20:00,127.0,127.7,126.96,127.63,21432.0,115.0422,115.6763,115.0059,115.6128,21432.0
2022-05-11 12:25:00,127.65,127.76,126.77,126.82,38311.0,115.631,115.7306,114.8338,114.8791,38311.0
2022-05-11 12:30:00,126.87,127.02,126.64,126.86,36260.0,114.9244,115.0603,114.7161,114.9154,36260.0
2022-05-11 12:35:00,126.86,127.18,126.85,126.92,27994.0,114.9154,115.2052,114.9063,114.9697,27994.0
2022-05-11 12:40:00,126.92,127.13,126.61,126.68,41775.0,114.9697,115.1599,114.6889,114.7523,41775.0
2022-05-11 12:45:00,126.64,126.9,126.5,126.87,30167.0,114.7161,114.9516,114.5892,114.9244,30167.0
2022-05-11 12:50:00,126.84,126.84,126.45,126.47,32102.0,114.8972,114.8972,114.544,114.5621,32102.0
2022-05-11 12:55:00,126.44,126.53,126.0,126.05,67588.0,114.5349,114.6164,114.1363,114.1816,67588.0
2022-05-11 13:00:00,126.05,126.28,125.97,126.21,33619.0,114.1816,114.39,114.1091,114.3266,33619.0
2022-05-11 13:05:00,126.19,126.34,125.96,126.01,38814.0,114.3084,114.4443,114.1001,114.1454,38814.0
2022-05-11 13:10:00,126.04,126.51,126.03,126.32,30058.0,114.1726,114.5983,114.1635,114.4262,30058.0
2022-05-11 13:15:00,126.3,126.4,125.92,126.02,25052.0,114.4081,114.4987,114.0639,114.1544,25052.0
2022-05-11 13:20:00,126.06,126.4,125.83,126.36,25372.0,114.1907,114.4987,113.9823,114.4624,25372.0
2022-05-11 13:25:00,126.39,126.39,125.52,125.67,51895.0,114.4896,114.4896,113.7015,113.8374,51895.0
2022-05-11 13:30:00,125.64,125.77,125.45,125.66,39707.0,113.8102,113.928,113.6381,113.8283,39707.0
2022-05-11 13:35:00,125.68,125.82,125.3,125.45,67813.0,113.8465,113.9733,113.5022,113.6381,67813.0
2022-05-11 13:40:00,125.46,125.46,125.0,125.11,47426.0,113.6472,113.6472,113.2305,113.3301,47426.0
2022-05-11 13:45:00,125.06,125.09,124.34,125.01,47150.0,113.2848,113.312,112.6326,113.2395,47150.0
2022-05-11 13:50:00,125.06,125.26,124.79,124.85,45462.0,113.2848,113.466,113.0403,113.0946,45462.0
2022-05-11 13:55:00,124.88,124.92,124.48,124.75,72455.0,113.1218,113.158,112.7594,113.004,72455.0
2022-05-11 14:00:00,124.74,125.39,124.69,125.39,60695.0,112.995,113.5838,112.9497,113.5838,60695.0
2022-05-11 14:05:00,125.43,125.45,124.87,125.16,55898.0,113.62,113.6381,113.1127,113.3754,55898.0
2022-05-11 14:10:00,125.18,125.56,124.99,125.55,41067.0,113.3935,113.7378,113.2214,113.7287,41067.0
2022-05-11 14:15:00,125.56,125.83,125.37,125.59,53272.0,113.7378,113.9823,113.5656,113.7649,53272.0
2022-05-11 14:20:00,125.59,125.91,125.24,125.83,53802.0,113.7649,114.0548,113.4479,113.9823,53802.0
2022-05-11 14:25:00,125.85,126.3,125.61,125.61,56141.0,114.0004,114.4081,113.783,113.783,56141.0
2022-05-11 14:30:00,125.64,126.03,125.52,125.99,48719.0,113.8102,114.1635,113.7015,114.1273,48719.0
2022-05-11 14:35:00,125.96,126.08,125.82,126.06,55841.0,114.1001,114.2088,113.9733,114.1907,55841.0
2022-05-11 14:40:00,126.04,126.22,125.88,126.14,65771.0,114.1726,114.3356,114.0276,114.2631,65771.0
2022-05-11 14:45:00,126.13,126.17,125.66,125.91,54925.0,114.2541,114.2903,113.8283,114.0548,54925.0
2022-05-11 14:50:00,125.96,125.96,125.47,125.58,47108.0,114.1001,114.1001,113.6562,113.7559,47108.0
2022-05-11 14:55:00,125.56,125.7,125.35,125.41,43396.0,113.7378,113.8646,113.5475,113.6019,43396.0
2022-05-11 15:00:00,125.4,125.41,124.86,125.02,73678.0,113.5928,113.6019,113.1037,113.2486,73678.0
2022-05-11 15:05:00,124.99,125.01,124.55,124.89,106085.0,113.2214,113.2395,112.8229,113.1308,106085.0
2022-05-11 15:10:00,124.86,125.47,124.81,124.94,54217.0,113.1037,113.6562,113.0584,113.1761,54217.0
2022-05-11 15:15:00,124.93,125.33,124.62,125.01,44323.0,113.1671,113.5294,112.8863,113.2395,44323.0
2022-05-11 15:20:00,125.05,125.13,124.73,125.01,44908.0,113.2758,113.3482,112.9859,113.2395,44908.0
2022-05-11 15:25:00,125.01,125.05,124.57,124.67,78735.0,113.2395,113.2758,112.841,112.9316,78735.0
2022-05-11 15:30:00,124.67,124.85,124.48,124.52,85291.0,112.9316,113.0946,112.7594,112.7957,85291.0
2022-05-11 15:35:00,124.49,124.53,123.91,124.03,116585.0,112.7685,112.8047,112.2431,112.3518,116585.0
2022-05-11 15:40:00,124.06,124.1,123.72,123.9,203107.0,112.379,112.4152,112.071,112.2341,203107.0
2022-05-11 15:45:00,123.92,124.38,123.78,124.06,163816.0,112.2522,112.6689,112.1254,112.379,163816.0
2022-05-11 15:50:00,124.08,124.33,123.8,124.15,191019.0,112.3971,112.6236,112.1435,112.4605,191019.0
2022-05-11 15:55:00,124.14,124.15,123.52,123.93,542956.0,112.4515,112.4605,111.8898,112.2612,542956.0
2022-05-12 09:30:00,123.37,123.81,122.55,122.79,109720.0,111.754,112.1525,111.0112,111.2286,109720.0
2022-05-12 09:35:00,122.85,123.61,121.92,122.11,65444.0,111.2829,111.9714,110.4405,110.6126,65444.0
2022-05-12 09:40:00,122.22,122.98,122.09,122.69,78564.0,110.7122,111.4007,110.5945,111.138,78564.0
2022-05-12 09:45:00,122.62,122.85,121.93,122.0,49010.0,111.0746,111.2829,110.4495,110.5129,49010.0
2022-05-12 09:50:00,121.98,122.52,121.68,122.3,42281.0,110.4948,110.984,110.2231,110.7847,42281.0
2022-05-12 09:55:00,122.25,122.32,121.59,121.7,67814.0,110.7394,110.8028,110.1416,110.2412,67814.0
2022-05-12 10:00:00,121.67,121.72,120.67,121.08,69102.0,110.214,110.2593,109.3082,109.6796,69102.0
2022-05-12 10:05:00,121.13,122.02,121.11,121.75,58886.0,109.7249,110.5311,109.7067,110.2865,58886.0
2022-05-12 10:10:00,121.74,122.15,121.58,122.0,128082.0,110.2774,110.6488,110.1325,110.5129,128082.0
2022-05-12 10:15:00,122.0,122.25,121.61,122.22,49825.0,110.5129,110.7394,110.1597,110.7122,49825.0
2022-05-12 10:20:00,122.2,123.16,122.16,122.89,67741.0,110.6941,111.5637,110.6579,111.3192,67741.0
2022-05-12 10:25:00,122.95,123.14,122.58,122.71,52258.0,111.3735,111.5456,111.0383,111.1561,52258.0
2022-05-12 10:30:00,122.76,123.16,122.51,122.74,74145.0,111.2014,111.5637,110.9749,111.1833,74145.0
2022-05-12 10:35:00,122.77,123.07,122.68,122.9,48636.0,111.2104,111.4822,111.1289,111.3282,48636.0
2022-05-12 10:40:00,122.86,122.86,122.51,122.77,49415.0,111.292,111.292,110.9749,111.2104,49415.0
2022-05-12 10:45:00,122.77,123.12,122.37,122.52,60482.0,111.2104,111.5275,110.8481,110.984,60482.0
2022-05-12 10:50:00,122.45,122.95,122.34,122.7,37639.0,110.9206,111.3735,110.8209,111.147,37639.0
2022-05-12 10:55:00,122.72,123.01,122.54,122.78,151881.0,111.1652,111.4279,111.0021,111.2195,151881.0
2022-05-12 11:00:00,122.77,122.77,121.94,122.44,87673.0,111.2104,111.2104,110.4586,110.9115,87673.0
2022-05-12 11:05:00,122.44,123.14,122.11,122.9,104271.0,110.9115,111.5456,110.6126,111.3282,104271.0
2022-05-12 11:10:00,122.9,123.14,122.34,122.38,72305.0,111.3282,111.5456,110.8209,110.8572,72305.0
2022-05-12 11:15:00,122.34,122.34,121.82,121.95,42981.0,110.8209,110.8209,110.3499,110.4677,42981.0
2022-05-12 11:20:00,122.03,122.66,122.02,122.35,83360.0,110.5401,111.1108,110.5311,110.83,83360.0
2022-05-12 11:25:00,122.29,122.53,121.73,122.13,76447.0,110.7756,110.993,110.2684,110.6307,76447.0
2022-05-12 11:30:00,122.11,122.16,121.28,121.28,39549.0,110.6126,110.6579,109.8607,109.8607,39549.0
2022-05-12 11:35:00,121.3,121.75,121.22,121.69,45369.0,109.8789,110.2865,109.8064,110.2321,45369.0
2022-05-12 11:40:00,121.69,121.85,121.45,121.58,68901.0,110.2321,110.3771,110.0147,110.1325,68901.0
2022-05-12 11:45:00,121.6,121.74,121.21,121.26,26507.0,110.1506,110.2774,109.7973,109.8426,26507.0
2022-05-12 11:50:00,121.25,121.36,120.91,121.22,34807.0,109.8336,109.9332,109.5256,109.8064,34807.0
2022-05-12 11:55:00,121.27,121.34,120.42,120.8,123582.0,109.8517,109.9151,109.0817,109.4259,123582.0
2022-05-12 12:00:00,120.79,121.67,120.74,121.51,54765.0,109.4169,110.214,109.3716,110.0691,54765.0
2022-05-12 12:05:00,121.51,121.71,121.27,121.63,61172.0,110.0691,110.2503,109.8517,110.1778,61172.0
2022-05-12 12:10:00,121.58,122.07,121.25,122.02,29855.0,110.1325,110.5764,109.8336,110.5311,29855.0
2022-05-12 12:15:00,122.02,122.19,121.78,121.91,37035.0,110.5311,110.6851,110.3137,110.4314,37035.0
2022-05-12 12:20:00,121.89,122.1,121.62,121.73,74168.0,110.4133,110.6035,110.1687,110.2684,74168.0
2022-05-12 12:25:00,121.77,122.0,121.72,121.82,70966.0,110.3046,110.5129,110.2593,110.3499,70966.0
2022-05-12 12:30:00,121.84,122.15,121.84,122.02,56476.0,110.368,110.6488,110.368,110.5311,56476.0
2022-05-12 12:35:00,122.02,122.41,121.97,122.11,29229.0,110.5311,110.8843,110.4858,110.6126,29229.0
2022-05-12 12:40:00,122.1,122.46,121.59,122.45,51567.0,110.6035,110.9296,110.1416,110.9206,51567.0
2022-05-12 12:45:00,122.47,122.52,122.15,122.24,24524.0,110.9387,110.984,110.6488,110.7304,24524.0
2022-05-12 12:50:00,122.32,122.52,122.14,122.41,33124.0,110.8028,110.984,110.6398,110.8843,33124.0
2022-05-12 12:55:00,122.41,122.47,121.97,122.01,32116.0,110.8843,110.9387,110.4858,110.522,32116.0
2022-05-12 13:00:00,122.06,122.35,121.86,122.0,57884.0,110.5673,110.83,110.3861,110.5129,57884.0
2022-05-12 13:05:00,121.96,122.32,121.84,122.3,36975.0,110.4767,110.8028,110.368,110.7847,36975.0
2022-05-12 13:10:00,122.3,122.8,122.26,122.57,34437.0,110.7847,111.2376,110.7485,111.0293,34437.0
2022-05-12 13:15:00,122.59,122.85,122.47,122.62,36455.0,111.0474,111.2829,110.9387,111.0746,36455.0
2022-05-12 13:20:00,122.65,123.05,122.64,122.96,37332.0,111.1017,111.4641,111.0927,111.3826,37332.0
2022-05-12 13:25:00,122.96,123.27,122.93,123.27,48674.0,111.3826,111.6634,111.3554,111.6634,48674.0
2022-05-12 13:30:00,123.24,123.46,123.09,123.43,44851.0,111.6362,111.8355,111.5003,111.8083,44851.0
2022-05-12 13:35:00,123.41,123.71,123.04,123.05,38537.0,111.7902,112.0619,111.455,111.4641,38537.0
2022-05-12 13:40:00,123.04,123.17,122.82,123.13,49779.0,111.455,111.5728,111.2557,111.5366,49779.0
2022-05-12 13:45:00,123.13,123.13,122.56,122.63,30138.0,111.5366,111.5366,111.0202,111.0836,30138.0
2022-05-12 13:50:00,122.63,122.94,122.59,122.84,28977.0,111.0836,111.3644,111.0474,111.2739,28977.0
2022-05-12 13:55:00,122.86,123.13,122.72,123.03,32891.0,111.292,111.5366,111.1652,111.446,32891.0
2022-05-12 14:00:00,123.01,123.36,122.86,123.33,44619.0,111.4279,111.7449,111.292,111.7177,44619.0
2022-05-12 14:05:00,123.31,123.37,123.0,123.04,41291.0,111.6996,111.754,111.4188,111.455,41291.0
2022-05-12 14:10:00,123.06,123.41,122.93,123.39,44486.0,111.4731,111.7902,111.3554,111.7721,44486.0
2022-05-12 14:15:00,123.38,123.62,123.29,123.56,51717.0,111.763,111.9804,111.6815,111.9261,51717.0
2022-05-12 14:20:00,123.54,123.59,123.22,123.5,45367.0,111.9079,111.9532,111.6181,111.8717,45367.0
2022-05-12 14:25:00,123.48,123.63,123.3,123.5,70358.0,111.8536,111.9895,111.6905,111.8717,70358.0
2022-05-12 14:30:00,123.47,123.52,123.04,123.34,58519.0,111.8445,111.8898,111.455,111.7268,58519.0
2022-05-12 14:35:00,123.34,123.34,122.23,122.31,58735.0,111.7268,111.7268,110.7213,110.7938,58735.0
2022-05-12 14:40:00,122.34,122.52,122.09,122.45,40166.0,110.8209,110.984,110.5945,110.9206,40166.0
2022-05-12 14:45:00,122.49,122.68,122.36,122.55,56822.0,110.9568,111.1289,110.8391,111.0112,56822.0
2022-05-12 14:50:00,122.54,122.7,122.33,122.62,78734.0,111.0021,111.147,110.8119,111.0746,78734.0
2022-05-12 14:55:00,122.62,122.76,122.27,122.43,67373.0,111.0746,111.2014,110.7575,110.9025,67373.0
2022-05-12 15:00:00,122.45,122.58,122.17,122.26,78266.0,110.9206,111.0383,110.6669,110.7485,78266.0
2022-05-12 15:05:00,122.26,122.29,121.25,121.56,70742.0,110.7485,110.7756,109.8336,110.1144,70742.0
2022-05-12 15:10:00,121.59,121.81,121.25,121.81,98581.0,110.1416,110.3408,109.8336,110.3408,98581.0
2022-05-12 15:15:00,121.82,122.14,121.59,121.87,212083.0,110.3499,110.6398,110.1416,110.3952,212083.0
2022-05-12 15:20:00,121.89,122.87,121.78,122.75,100727.0,110.4133,111.301,110.3137,111.1923,100727.0
2022-05-12 15:25:00,122.76,123.28,122.58,122.59,87891.0,111.2014,111.6724,111.0383,111.0474,87891.0
2022-05-12 15:30:00,122.6,123.26,122.58,122.86,81949.0,111.0565,111.6543,111.0383,111.292,81949.0
2022-05-12 15:35:00,122.92,123.45,122.74,123.4,71395.0,111.3463,111.8264,111.1833,111.7811,71395.0
2022-05-12 15:40:00,123.45,123.49,122.95,123.21,85231.0,111.8264,111.8627,111.3735,111.609,85231.0
2022-05-12 15:45:00,123.2,123.36,122.98,123.08,91376.0,111.6,111.7449,111.4007,111.4913,91376.0
2022-05-12 15:50:00,122.97,123.76,122.97,123.45,195265.0,111.3916,112.1072,111.3916,111.8264,195265.0
2022-05-12 15:55:00,123.44,124.02,123.3,123.98,345045.0,111.8174,112.3428,111.6905,112.3065,345045.0
2022-05-13 09:30:00,125.31,125.96,124.53,125.85,175121.0,113.5113,114.1001,112.8047,114.0004,175121.0
2022-05-13 09:35:00,125.75,125.96,125.25,125.72,104141.0,113.9099,114.1001,113.4569,113.8827,104141.0
2022-05-13 09:40:00,125.75,125.9,125.25,125.43,51599.0,113.9099,114.0457,113.4569,113.62,51599.0
2022-05-13 09:45:00,125.48,126.21,125.24,126.09,89495.0,113.6653,114.3266,113.4479,114.2179,89495.0
2022-05-13 09:50:00,126.11,126.47,125.64,126.26,161306.0,114.236,114.5621,113.8102,114.3718,161306.0
2022-05-13 09:55:00,126.41,126.48,125.94,126.19,70841.0,114.5077,114.5711,114.082,114.3084,70841.0
2022-05-13 10:00:00,126.2,126.35,125.77,126.23,54933.0,114.3175,114.4534,113.928,114.3447,54933.0
2022-05-13 10:05:00,126.24,126.3,125.47,125.47,71601.0,114.3537,114.4081,113.6562,113.6562,71601.0
2022-05-13 10:10:00,125.46,126.03,125.24,125.69,71209.0,113.6472,114.1635,113.4479,113.8555,71209.0
2022-05-13 10:15:00,125.67,125.7,125.31,125.7,32710.0,113.8374,113.8646,113.5113,113.8646,32710.0
2022-05-13 10:20:00,125.67,126.91,125.65,126.88,48244.0,113.8374,114.9606,113.8193,114.9335,48244.0
2022-05-13 10:25:00,126.91,127.0,126.7,126.86,53700.0,114.9606,115.0422,114.7704,114.9154,53700.0
2022-05-13 10:30:00,126.85,127.84,126.68,127.8,46921.0,114.9063,115.8031,114.7523,115.7668,46921.0
2022-05-13 10:35:00,127.81,127.9,127.54,127.65,81666.0,115.7759,115.8574,115.5313,115.631,81666.0
2022-05-13 10:40:00,127.6,127.69,127.07,127.08,56039.0,115.5857,115.6672,115.1056,115.1146,56039.0
2022-05-13 10:45:00,127.04,127.55,126.9,127.17,31619.0,115.0784,115.5404,114.9516,115.1962,31619.0
2022-05-13 10:50:00,127.15,127.68,127.11,127.31,20145.0,115.178,115.6581,115.1418,115.323,20145.0
2022-05-13 10:55:00,127.38,127.5,127.12,127.49,33966.0,115.3864,115.4951,115.1509,115.486,33966.0
2022-05-13 11:00:00,127.45,127.71,127.12,127.59,61486.0,115.4498,115.6853,115.1509,115.5766,61486.0
2022-05-13 11:05:00,127.59,127.88,127.52,127.53,26257.0,115.5766,115.8393,115.5132,115.5223,26257.0
2022-05-13 11:10:00,127.44,127.48,127.02,127.05,18461.0,115.4407,115.477,115.0603,115.0875,18461.0
2022-05-13 11:15:00,127.01,127.3,127.0,127.18,21451.0,115.0512,115.3139,115.0422,115.2052,21451.0
2022-05-13 11:20:00,127.21,127.75,127.2,127.65,36152.0,115.2324,115.7216,115.2233,115.631,36152.0
2022-05-13 11:25:00,127.61,127.92,127.3,127.4,60187.0,115.5947,115.8755,115.3139,115.4045,60187.0
2022-05-13 11:30:00,127.43,127.53,127.29,127.46,19565.0,115.4317,115.5223,115.3049,115.4589,19565.0
2022-05-13 11:35:00,127.48,127.65,127.44,127.64,15462.0,115.477,115.631,115.4407,115.6219,15462.0
2022-05-13 11:40:00,127.64,127.65,127.04,127.1,15182.0,115.6219,115.631,115.0784,115.1328,15182.0
2022-05-13 11:45:00,127.06,127.24,126.86,126.92,44385.0,115.0965,115.2596,114.9154,114.9697,44385.0
2022-05-13 11:50:00,126.92,127.26,126.85,127.19,23180.0,114.9697,115.2777,114.9063,115.2143,23180.0
2022-05-13 11:55:00,127.19,127.52,127.17,127.32,21937.0,115.2143,115.5132,115.1962,115.332,21937.0
2022-05-13 12:00:00,127.3,127.3,127.05,127.22,13515.0,115.3139,115.3139,115.0875,115.2415,13515.0
2022-05-13 12:05:00,127.26,127.57,127.26,127.57,24323.0,115.2777,115.5585,115.2777,115.5585,24323.0
2022-05-13 12:10:00,127.62,127.67,127.32,127.35,32371.0,115.6038,115.6491,115.332,115.3592,32371.0
2022-05-13 12:15:00,127.37,127.47,127.32,127.37,14307.0,115.3773,115.4679,115.332,115.3773,14307.0
2022-05-13 12:20:00,127.35,127.5,127.26,127.34,12962.0,115.3592,115.4951,115.2777,115.3502,12962.0
2022-05-13 12:25:00,127.36,127.39,127.14,127.33,10863.0,115.3683,115.3954,115.169,115.3411,10863.0
2022-05-13 12:30:00,127.35,127.36,127.1,127.12,20616.0,115.3592,115.3683,115.1328,115.1509,20616.0
2022-05-13 12:35:00,127.16,127.26,126.9,126.93,21755.0,115.1871,115.2777,114.9516,114.9788,21755.0
2022-05-13 12:40:00,126.93,127.14,126.72,126.81,35381.0,114.9788,115.169,114.7885,114.8701,35381.0
2022-05-13 12:45:00,126.77,126.99,126.69,126.93,22103.0,114.8338,115.0331,114.7614,114.9788,22103.0
2022-05-13 12:50:00,126.93,126.96,126.59,126.68,22549.0,114.9788,115.0059,114.6708,114.7523,22549.0
2022-05-13 12:55:00,126.71,126.79,126.55,126.59,22682.0,114.7795,114.8519,114.6345,114.6708,22682.0
2022-05-13 13:00:00,126.62,127.01,126.6,126.74,32084.0,114.6979,115.0512,114.6798,114.8066,32084.0
2022-05-13 13:05:00,126.72,126.77,126.42,126.45,22152.0,114.7885,114.8338,114.5168,114.544,22152.0
2022-05-13 13:10:00,126.52,126.62,126.34,126.43,25392.0,114.6074,114.6979,114.4443,114.5258,25392.0
2022-05-13 13:15:00,126.39,126.4,125.97,126.03,32644.0,114.4896,114.4987,114.1091,114.1635,32644.0
2022-05-13 13:20:00,125.98,126.21,125.91,126.21,27190.0,114.1182,114.3266,114.0548,114.3266,27190.0
2022-05-13 13:25:00,126.22,126.34,126.06,126.06,41099.0,114.3356,114.4443,114.1907,114.1907,41099.0
2022-05-13 13:30:00,126.05,126.33,126.05,126.33,16785.0,114.1816,114.4353,114.1816,114.4353,16785.0
2022-05-13 13:35:00,126.28,126.28,126.07,126.13,16891.0,114.39,114.39,114.1997,114.2541,16891.0
2022-05-13 13:40:00,126.14,126.16,125.81,126.05,26341.0,114.2631,114.2813,113.9642,114.1816,26341.0
2022-05-13 13:45:00,126.01,126.24,125.95,126.23,26402.0,114.1454,114.3537,114.091,114.3447,26402.0
2022-05-13 13:50:00,126.18,126.35,125.94,126.2,40944.0,114.2994,114.4534,114.082,114.3175,40944.0
2022-05-13 13:55:00,126.22,126.36,126.08,126.13,46373.0,114.3356,114.4624,114.2088,114.2541,46373.0
2022-05-13 14:00:00,126.14,126.17,125.72,125.8,48407.0,114.2631,114.2903,113.8827,113.9552,48407.0
2022-05-13 14:05:00,125.77,126.03,125.71,126.02,23548.0,113.928,114.1635,113.8736,114.1544,23548.0
2022-05-13 14:10:00,125.99,126.03,125.77,125.78,24957.0,114.1273,114.1635,113.928,113.937,24957.0
2022-05-13 14:15:00,125.8,125.97,125.66,125.97,28101.0,113.9552,114.1091,113.8283,114.1091,28101.0
2022-05-13 14:20:00,125.99,125.99,125.76,125.99,34172.0,114.1273,114.1273,113.9189,114.1273,34172.0
2022-05-13 14:25:00,125.98,126.16,125.8,126.16,103037.0,114.1182,114.2813,113.9552,114.2813,103037.0
2022-05-13 14:30:00,126.16,126.48,126.13,126.17,42164.0,114.2813,114.5711,114.2541,114.2903,42164.0
2022-05-13 14:35:00,126.18,126.26,126.04,126.23,33124.0,114.2994,114.3718,114.1726,114.3447,33124.0
2022-05-13 14:40:00,126.26,126.47,126.18,126.43,36800.0,114.3718,114.5621,114.2994,114.5258,36800.0
2022-05-13 14:45:00,126.44,126.45,126.18,126.37,35560.0,114.5349,114.544,114.2994,114.4715,35560.0
2022-05-13 14:50:00,126.36,126.98,126.35,126.98,41461.0,114.4624,115.0241,114.4534,115.0241,41461.0
2022-05-13 14:55:00,126.98,127.11,126.77,127.11,107516.0,115.0241,115.1418,114.8338,115.1418,107516.0
2022-05-13 15:00:00,127.13,127.31,127.03,127.18,22155.0,115.1599,115.323,115.0693,115.2052,22155.0
2022-05-13 15:05:00,127.18,127.54,127.16,127.54,36129.0,115.2052,115.5313,115.1871,115.5313,36129.0
2022-05-13 15:10:00,127.54,127.57,127.41,127.51,35682.0,115.5313,115.5585,115.4136,115.5041,35682.0
2022-05-13 15:15:00,127.5,127.84,127.4,127.71,52472.0,115.4951,115.8031,115.4045,115.6853,52472.0
2022-05-13 15:20:00,127.69,127.85,127.65,127.79,28281.0,115.6672,115.8121,115.631,115.7578,28281.0
2022-05-13 15:25:00,127.79,128.28,127.76,128.27,45659.0,115.7578,116.2016,115.7306,116.1926,45659.0
2022-05-13 15:30:00,128.24,128.41,127.92,127.95,67957.0,116.1654,116.3194,115.8755,115.9027,67957.0
2022-05-13 15:35:00,127.95,128.28,127.8,128.06,54422.0,115.9027,116.2016,115.7668,116.0024,54422.0
2022-05-13 15:40:00,128.08,128.38,128.02,128.33,77722.0,116.0205,116.2922,115.9661,116.2469,77722.0
2022-05-13 15:45:00,128.34,128.38,128.11,128.22,113839.0,116.256,116.2922,116.0477,116.1473,113839.0
2022-05-13 15:50:00,128.27,128.49,127.86,128.43,142170.0,116.1926,116.3919,115.8212,116.3375,142170.0
2022-05-13 15:55:00,128.48,128.65,128.26,128.28,335110.0,116.3828,116.5368,116.1835,116.2016,335110.0
2022-05-16 09:30:00,127.44,128.32,127.27,128.03,74148.0,115.4407,116.2379,115.2867,115.9752,74148.0
2022-05-16 09:35:00,127.98,128.23,127.53,128.08,26542.0,115.9299,116.1564,115.5223,116.0205,26542.0
2022-05-16 09:40:00,128.08,128.5,127.82,128.34,29257.0,116.0205,116.4009,115.785,116.256,29257.0
2022-05-16 09:45:00,128.31,128.43,127.28,127.34,23919.0,116.2288,116.3375,115.2958,115.3502,23919.0
2022-05-16 09:50:00,127.32,127.8,127.12,127.13,18518.0,115.332,115.7668,115.1509,115.1599,18518.0
2022-05-16 09:55:00,127.13,127.22,126.74,126.74,11240.0,115.1599,115.2415,114.8066,114.8066,11240.0
2022-05-16 10:00:00,126.51,126.63,125.9,126.36,25222.0,114.5983,114.707,114.0457,114.4624,25222.0
2022-05-16 10:05:00,126.41,126.8,126.23,126.8,21979.0,114.5077,114.861,114.3447,114.861,21979.0
2022-05-16 10:10:00,126.8,126.89,126.38,126.51,26061.0,114.861,114.9425,114.4805,114.5983,26061.0
2022-05-16 10:15:00,126.51,126.53,126.11,126.18,12402.0,114.5983,114.6164,114.236,114.2994,12402.0
2022-05-16 10:20:00,126.18,126.81,126.17,126.43,20247.0,114.2994,114.8701,114.2903,114.5258,20247.0
2022-05-16 10:25:00,126.39,126.42,125.95,126.0,19492.0,114.4896,114.5168,114.091,114.1363,19492.0
2022-05-16 10:30:00,126.0,126.21,125.77,125.83,13976.0,114.1363,114.3266,113.928,113.9823,13976.0
2022-05-16 10:35:00,125.87,126.1,125.7,125.92,18399.0,114.0186,114.2269,113.8646,114.0639,18399.0
2022-05-16 10:40:00,125.9,126.05,125.61,125.8,10708.0,114.0457,114.1816,113.783,113.9552,10708.0
2022-05-16 10:45:00,125.74,125.79,125.32,125.4,10861.0,113.9008,113.9461,113.5204,113.5928,10861.0
2022-05-16 10:50:00,125.37,125.52,125.27,125.31,11804.0,113.5656,113.7015,113.4751,113.5113,11804.0
2022-05-16 10:55:00,125.3,125.43,125.17,125.37,14852.0,113.5022,113.62,113.3845,113.5656,14852.0
2022-05-16 11:00:00,125.33,125.5,125.11,125.37,16041.0,113.5294,113.6834,113.3301,113.5656,16041.0
2022-05-16 11:05:00,125.34,125.54,125.15,125.54,8215.0,113.5385,113.7196,113.3664,113.7196,8215.0
2022-05-16 11:10:00,125.49,125.64,125.35,125.58,61567.0,113.6743,113.8102,113.5475,113.7559,61567.0
2022-05-16 11:15:00,125.54,126.05,125.54,125.89,16957.0,113.7196,114.1816,113.7196,114.0367,16957.0
2022-05-16 11:20:00,125.86,125.99,125.67,125.95,16714.0,114.0095,114.1273,113.8374,114.091,16714.0
2022-05-16 11:25:00,125.92,125.95,125.76,125.88,14460.0,114.0639,114.091,113.9189,114.0276,14460.0
2022-05-16 11:30:00,125.86,125.92,125.47,125.71,24580.0,114.0095,114.0639,113.6562,113.8736,24580.0
2022-05-16 11:35:00,125.7,125.86,125.42,125.86,66297.0,113.8646,114.0095,113.6109,114.0095,66297.0
2022-05-16 11:40:00,125.83,126.08,125.75,126.08,20039.0,113.9823,114.2088,113.9099,114.2088,20039.0
2022-05-16 11:45:00,126.06,126.27,125.92,125.92,59924.0,114.1907,114.3809,114.0639,114.0639,59924.0
2022-05-16 11:50:00,125.91,126.05,125.79,125.94,24329.0,114.0548,114.1816,113.9461,114.082,24329.0
2022-05-16 11:55:00,126.0,126.06,125.6,125.67,22814.0,114.1363,114.1907,113.774,113.8374,22814.0
2022-05-16 12:00:00,125.67,125.87,125.52,125.6,29475.0,113.8374,114.0186,113.7015,113.774,29475.0
2022-05-16 12:05:00,125.59,125.77,125.39,125.51,30166.0,113.7649,113.928,113.5838,113.6925,30166.0
2022-05-16 12:10:00,125.45,125.53,125.33,125.43,11023.0,113.6381,113.7106,113.5294,113.62,11023.0
2022-05-16 12:15:00,125.43,125.57,125.32,125.54,16916.0,113.62,113.7468,113.5204,113.7196,16916.0
2022-05-16 12:20:00,125.53,125.62,125.37,125.38,9480.0,113.7106,113.7921,113.5656,113.5747,9480.0
2022-05-16 12:25:00,125.42,125.55,125.35,125.48,11379.0,113.6109,113.7287,113.5475,113.6653,11379.0
2022-05-16 12:30:00,125.47,125.55,125.3,125.41,13692.0,113.6562,113.7287,113.5022,113.6019,13692.0
2022-05-16 12:35:00,125.42,125.56,125.23,125.23,6674.0,113.6109,113.7378,113.4388,113.4388,6674.0
2022-05-16 12:40:00,125.21,125.3,125.17,125.22,6797.0,113.4207,113.5022,113.3845,113.4298,6797.0
2022-05-16 12:45:00,125.28,125.63,125.21,125.51,14086.0,113.4841,113.8012,113.4207,113.6925,14086.0
2022-05-16 12:50:00,125.54,125.54,125.28,125.34,13979.0,113.7196,113.7196,113.4841,113.5385,13979.0
2022-05-16 12:55:00,125.31,125.41,125.21,125.35,9837.0,113.5113,113.6019,113.4207,113.5475,9837.0
2022-05-16 13:00:00,125.28,125.43,125.19,125.34,17971.0,113.4841,113.62,113.4026,113.5385,17971.0
2022-05-16 13:05:00,125.3,125.53,125.3,125.48,5443.0,113.5022,113.7106,113.5022,113.6653,5443.0
2022-05-16 13:10:00,125.49,125.77,125.39,125.76,17497.0,113.6743,113.928,113.5838,113.9189,17497.0
2022-05-16 13:15:00,125.73,125.73,125.33,125.37,9012.0,113.8917,113.8917,113.5294,113.5656,9012.0
2022-05-16 13:20:00,125.42,125.61,125.4,125.45,13318.0,113.6109,113.783,113.5928,113.6381,13318.0
2022-05-16 13:25:00,125.46,125.73,125.43,125.72,14582.0,113.6472,113.8917,113.62,113.8827,14582.0
2022-05-16 13:30:00,125.71,125.77,125.65,125.73,11704.0,113.8736,113.928,113.8193,113.8917,11704.0
2022-05-16 13:35:00,125.72,125.79,125.58,125.68,12676.0,113.8827,113.9461,113.7559,113.8465,12676.0
2022-05-16 13:40:00,125.72,125.88,125.56,125.77,21120.0,113.8827,114.0276,113.7378,113.928,21120.0
2022-05-16 13:45:00,125.76,125.78,125.33,125.55,35317.0,113.9189,113.937,113.5294,113.7287,35317.0
2022-05-16 13:50:00,125.52,125.62,125.44,125.45,13788.0,113.7015,113.7921,113.6291,113.6381,13788.0
2022-05-16 13:55:00,125.45,125.57,125.43,125.55,19982.0,113.6381,113.7468,113.62,113.7287,19982.0
2022-05-16 14:00:00,125.55,125.62,125.43,125.47,17521.0,113.7287,113.7921,113.62,113.6562,17521.0
2022-05-16 14:05:00,125.46,125.71,125.46,125.71,28278.0,113.6472,113.8736,113.6472,113.8736,28278.0
2022-05-16 14:10:00,125.65,125.65,125.42,125.48,16606.0,113.8193,113.8193,113.6109,113.6653,16606.0
2022-05-16 14:15:00,125.45,125.57,125.39,125.48,27220.0,113.6381,113.7468,113.5838,113.6653,27220.0
2022-05-16 14:20:00,125.47,125.6,125.41,125.58,42991.0,113.6562,113.774,113.6019,113.7559,42991.0
2022-05-16 14:25:00,125.61,125.87,125.53,125.83,19619.0,113.783,114.0186,113.7106,113.9823,19619.0
2022-05-16 14:30:00,125.86,125.92,125.69,125.75,15619.0,114.0095,114.0639,113.8555,113.9099,15619.0
2022-05-16 14:35:00,125.67,125.7,125.53,125.55,22410.0,113.8374,113.8646,113.7106,113.7287,22410.0
2022-05-16 14:40:00,125.57,125.64,125.35,125.36,18248.0,113.7468,113.8102,113.5475,113.5566,18248.0
2022-05-16 14:45:00,125.4,125.46,125.28,125.36,10270.0,113.5928,113.6472,113.4841,113.5566,10270.0
2022-05-16 14:50:00,125.38,125.42,125.17,125.34,12247.0,113.5747,113.6109,113.3845,113.5385,12247.0
2022-05-16 14:55:00,125.3,125.75,125.3,125.67,44951.0,113.5022,113.9099,113.5022,113.8374,44951.0
2022-05-16 15:00:00,125.66,125.93,125.52,125.93,16491.0,113.8283,114.0729,113.7015,114.0729,16491.0
2022-05-16 15:05:00,125.92,126.16,125.81,125.95,24093.0,114.0639,114.2813,113.9642,114.091,24093.0
2022-05-16 15:10:00,125.93,125.99,125.72,125.81,23979.0,114.0729,114.1273,113.8827,113.9642,23979.0
2022-05-16 15:15:00,125.76,126.04,125.72,126.0,33959.0,113.9189,114.1726,113.8827,114.1363,33959.0
2022-05-16 15:20:00,126.0,126.07,125.8,126.05,19127.0,114.1363,114.1997,113.9552,114.1816,19127.0
2022-05-16 15:25:00,126.05,126.16,125.86,125.87,18777.0,114.1816,114.2813,114.0095,114.0186,18777.0
2022-05-16 15:30:00,125.9,126.06,125.72,125.8,37572.0,114.0457,114.1907,113.8827,113.9552,37572.0
2022-05-16 15:35:00,125.8,126.03,125.72,126.02,60121.0,113.9552,114.1635,113.8827,114.1544,60121.0
2022-05-16 15:40:00,126.04,126.06,125.86,125.93,95109.0,114.1726,114.1907,114.0095,114.0729,95109.0
2022-05-16 15:45:00,125.92,125.94,125.65,125.65,56310.0,114.0639,114.082,113.8193,113.8193,56310.0
2022-05-16 15:50:00,125.65,126.01,125.46,125.54,134009.0,113.8193,114.1454,113.6472,113.7196,134009.0
2022-05-16 15:55:00,125.51,125.56,124.98,125.24,307344.0,113.6925,113.7378,113.2124,113.4479,307344.0
2022-05-17 09:30:00,126.4,126.45,123.33,123.52,118484.0,114.4987,114.544,111.7177,111.8898,118484.0
2022-05-17 09:35:00,123.51,123.88,123.23,123.69,60191.0,111.8808,112.2159,111.6271,112.0438,60191.0
2022-05-17 09:40:00,123.71,124.43,123.66,124.02,55088.0,112.0619,112.7141,112.0166,112.3428,55088.0
2022-05-17 09:45:00,124.06,124.18,123.63,123.7,55330.0,112.379,112.4877,111.9895,112.0529,55330.0
2022-05-17 09:50:00,123.69,123.94,123.52,123.84,31107.0,112.0438,112.2703,111.8898,112.1797,31107.0
2022-05-17 09:55:00,123.83,124.62,123.49,124.55,27088.0,112.1706,112.8863,111.8627,112.8229,27088.0
2022-05-17 10:00:00,124.56,125.09,124.4,124.68,20381.0,112.8319,113.312,112.687,112.9406,20381.0
2022-05-17 10:05:00,124.76,125.11,124.54,125.0,26849.0,113.0131,113.3301,112.8138,113.2305,26849.0
2022-05-17 10:10:00,124.95,124.97,124.5,124.97,38023.0,113.1852,113.2033,112.7776,113.2033,38023.0
2022-05-17 10:15:00,124.94,125.13,124.92,125.1,42422.0,113.1761,113.3482,113.158,113.3211,42422.0
2022-05-17 10:20:00,125.11,125.27,124.97,125.27,47610.0,113.3301,113.4751,113.2033,113.4751,47610.0
2022-05-17 10:25:00,125.27,125.32,124.96,125.0,37338.0,113.4751,113.5204,113.1942,113.2305,37338.0
2022-05-17 10:30:00,125.0,125.13,124.97,125.12,38926.0,113.2305,113.3482,113.2033,113.3392,38926.0
2022-05-17 10:35:00,125.11,125.18,124.97,125.11,35012.0,113.3301,113.3935,113.2033,113.3301,35012.0
2022-05-17 10:40:00,125.13,125.15,124.59,124.67,96435.0,113.3482,113.3664,112.8591,112.9316,96435.0
2022-05-17 10:45:00,124.67,125.49,124.66,125.48,33603.0,112.9316,113.6743,112.9225,113.6653,33603.0
2022-05-17 10:50:00,125.46,125.47,124.93,125.08,11294.0,113.6472,113.6562,113.1671,113.3029,11294.0
2022-05-17 10:55:00,125.06,125.2,125.02,125.15,20300.0,113.2848,113.4116,113.2486,113.3664,20300.0
2022-05-17 11:00:00,125.18,125.41,125.09,125.34,16345.0,113.3935,113.6019,113.312,113.5385,16345.0
2022-05-17 11:05:00,125.27,125.32,125.09,125.23,17886.0,113.4751,113.5204,113.312,113.4388,17886.0
2022-05-17 11:10:00,125.29,125.39,125.18,125.28,13987.0,113.4932,113.5838,113.3935,113.4841,13987.0
2022-05-17 11:15:00,125.32,125.32,125.06,125.11,20110.0,113.5204,113.5204,113.2848,113.3301,20110.0
2022-05-17 11:20:00,125.11,125.26,125.03,125.16,15626.0,113.3301,113.466,113.2577,113.3754,15626.0
2022-05-17 11:25:00,125.17,125.34,125.01,125.3,14987.0,113.3845,113.5385,113.2395,113.5022,14987.0
2022-05-17 11:30:00,125.33,125.38,125.25,125.32,7350.0,113.5294,113.5747,113.4569,113.5204,7350.0
2022-05-17 11:35:00,125.28,125.65,125.25,125.58,17508.0,113.4841,113.8193,113.4569,113.7559,17508.0
2022-05-17 11:40:00,125.54,125.54,125.21,125.28,12806.0,113.7196,113.7196,113.4207,113.4841,12806.0
2022-05-17 11:45:00,125.23,125.28,125.08,125.26,15350.0,113.4388,113.4841,113.3029,113.466,15350.0
2022-05-17 11:50:00,125.26,125.3,125.12,125.23,17872.0,113.466,113.5022,113.3392,113.4388,17872.0
2022-05-17 11:55:00,125.21,125.23,125.07,125.18,18068.0,113.4207,113.4388,113.2939,113.3935,18068.0
2022-05-17 12:00:00,125.18,125.55,125.15,125.52,15574.0,113.3935,113.7287,113.3664,113.7015,15574.0
2022-05-17 12:05:00,125.52,125.64,125.36,125.6,25945.0,113.7015,113.8102,113.5566,113.774,25945.0
2022-05-17 12:10:00,125.59,125.59,125.37,125.53,14751.0,113.7649,113.7649,113.5656,113.7106,14751.0
2022-05-17 12:15:00,125.57,125.83,125.57,125.66,10016.0,113.7468,113.9823,113.7468,113.8283,10016.0
2022-05-17 12:20:00,125.68,125.77,125.52,125.61,12568.0,113.8465,113.928,113.7015,113.783,12568.0
2022-05-17 12:25:00,125.62,125.63,125.4,125.4,17201.0,113.7921,113.8012,113.5928,113.5928,17201.0
2022-05-17 12:30:00,125.39,125.51,125.34,125.49,9802.0,113.5838,113.6925,113.5385,113.6743,9802.0
2022-05-17 12:35:00,125.47,125.68,125.47,125.67,12614.0,113.6562,113.8465,113.6562,113.8374,12614.0
2022-05-17 12:40:00,125.62,125.62,125.37,125.4,20449.0,113.7921,113.7921,113.5656,113.5928,20449.0
2022-05-17 12:45:00,125.41,125.68,125.38,125.42,54878.0,113.6019,113.8465,113.5747,113.6109,54878.0
2022-05-17 12:50:00,125.39,125.39,125.19,125.22,9697.0,113.5838,113.5838,113.4026,113.4298,9697.0
2022-05-17 12:55:00,125.23,125.23,125.01,125.1,15396.0,113.4388,113.4388,113.2395,113.3211,15396.0
2022-05-17 13:00:00,125.1,125.12,124.95,125.0,14835.0,113.3211,113.3392,113.1852,113.2305,14835.0
2022-05-17 13:05:00,124.99,125.27,124.97,125.21,13096.0,113.2214,113.4751,113.2033,113.4207,13096.0
2022-05-17 13:10:00,125.21,125.29,125.14,125.16,15363.0,113.4207,113.4932,113.3573,113.3754,15363.0
2022-05-17 13:15:00,125.19,125.71,125.19,125.55,14771.0,113.4026,113.8736,113.4026,113.7287,14771.0
2022-05-17 13:20:00,125.6,125.61,125.45,125.47,9194.0,113.774,113.783,113.6381,113.6562,9194.0
2022-05-17 13:25:00,125.45,125.7,125.3,125.6,45532.0,113.6381,113.8646,113.5022,113.774,45532.0
2022-05-17 13:30:00,125.56,125.58,125.38,125.44,19407.0,113.7378,113.7559,113.5747,113.6291,19407.0
2022-05-17 13:35:00,125.39,125.57,125.32,125.33,18091.0,113.5838,113.7468,113.5204,113.5294,18091.0
2022-05-17 13:40:00,125.33,125.43,125.27,125.39,26598.0,113.5294,113.62,113.4751,113.5838,26598.0
2022-05-17 13:45:00,125.35,125.36,125.2,125.26,17395.0,113.5475,113.5566,113.4116,113.466,17395.0
2022-05-17 13:50:00,125.27,125.53,125.26,125.42,23200.0,113.4751,113.7106,113.466,113.6109,23200.0
2022-05-17 13:55:00,125.44,125.49,125.19,125.19,11760.0,113.6291,113.6743,113.4026,113.4026,11760.0
2022-05-17 14:00:00,125.22,125.28,125.08,125.1,15043.0,113.4298,113.4841,113.3029,113.3211,15043.0
2022-05-17 14:05:00,125.11,125.41,125.0,125.34,26636.0,113.3301,113.6019,113.2305,113.5385,26636.0
2022-05-17 14:10:00,125.35,125.36,124.83,124.92,36918.0,113.5475,113.5566,113.0765,113.158,36918.0
2022-05-17 14:15:00,124.88,125.01,124.71,124.79,28088.0,113.1218,113.2395,112.9678,113.0403,28088.0
2022-05-17 14:20:00,124.7,124.7,124.25,124.52,23805.0,112.9587,112.9587,112.5511,112.7957,23805.0
2022-05-17 14:25:00,124.46,124.69,124.41,124.43,20219.0,112.7413,112.9497,112.696,112.7141,20219.0
2022-05-17 14:30:00,124.4,124.57,124.16,124.18,22524.0,112.687,112.841,112.4696,112.4877,22524.0
2022-05-17 14:35:00,124.16,124.45,124.11,124.44,26488.0,112.4696,112.7323,112.4243,112.7232,26488.0
2022-05-17 14:40:00,124.47,124.72,124.38,124.64,25391.0,112.7504,112.9768,112.6689,112.9044,25391.0
2022-05-17 14:45:00,124.67,124.88,124.61,124.77,33526.0,112.9316,113.1218,112.8772,113.0221,33526.0
2022-05-17 14:50:00,124.77,124.93,124.66,124.74,29564.0,113.0221,113.1671,112.9225,112.995,29564.0
2022-05-17 14:55:00,124.78,124.83,124.6,124.6,17292.0,113.0312,113.0765,112.8681,112.8681,17292.0
2022-05-17 15:00:00,124.62,124.83,124.61,124.83,24778.0,112.8863,113.0765,112.8772,113.0765,24778.0
2022-05-17 15:05:00,124.82,124.95,124.54,124.68,37134.0,113.0674,113.1852,112.8138,112.9406,37134.0
2022-05-17 15:10:00,124.67,125.02,124.64,124.99,38900.0,112.9316,113.2486,112.9044,113.2214,38900.0
2022-05-17 15:15:00,124.98,125.08,124.81,124.91,18828.0,113.2124,113.3029,113.0584,113.149,18828.0
2022-05-17 15:20:00,124.91,125.05,124.88,124.97,20289.0,113.149,113.2758,113.1218,113.2033,20289.0
2022-05-17 15:25:00,124.98,125.2,124.96,125.14,17938.0,113.2124,113.4116,113.1942,113.3573,17938.0
2022-05-17 15:30:00,125.16,125.29,125.03,125.23,24136.0,113.3754,113.4932,113.2577,113.4388,24136.0
2022-05-17 15:35:00,125.25,125.43,125.21,125.27,34727.0,113.4569,113.62,113.4207,113.4751,34727.0
2022-05-17 15:40:00,125.25,125.57,125.17,125.57,31419.0,113.4569,113.7468,113.3845,113.7468,31419.0
2022-05-17 15:45:00,125.54,125.55,125.36,125.45,78736.0,113.7196,113.7287,113.5566,113.6381,78736.0
2022-05-17 15:50:00,125.46,125.63,125.39,125.58,55819.0,113.6472,113.8012,113.5838,113.7559,55819.0
2022-05-17 15:55:00,125.59,125.9,125.54,125.88,156159.0,113.7649,114.0457,113.7196,114.0276,156159.0
2022-05-18 09:30:00,126.05,126.8,125.64,126.53,281633.0,114.1816,114.861,113.8102,114.6164,281633.0
2022-05-18 09:35:00,126.59,126.65,125.25,125.29,58331.0,114.6708,114.7251,113.4569,113.4932,58331.0
2022-05-18 09:40:00,125.21,125.29,124.53,124.53,24622.0,113.4207,113.4932,112.8047,112.8047,24622.0
2022-05-18 09:45:00,124.53,124.78,124.36,124.42,25732.0,112.8047,113.0312,112.6507,112.7051,25732.0
2022-05-18 09:50:00,124.55,124.59,124.04,124.31,28570.0,112.8229,112.8591,112.3609,112.6054,28570.0
2022-05-18 09:55:00,124.27,124.27,123.83,123.86,16205.0,112.5692,112.5692,112.1706,112.1978,16205.0
2022-05-18 10:00:00,123.97,124.29,123.67,124.07,29150.0,112.2975,112.5873,112.0257,112.388,29150.0
2022-05-18 10:05:00,124.08,124.63,124.01,124.24,31914.0,112.3971,112.8953,112.3337,112.542,31914.0
2022-05-18 10:10:00,124.26,124.59,124.03,124.54,21959.0,112.5602,112.8591,112.3518,112.8138,21959.0
2022-05-18 10:15:00,124.56,124.61,124.04,124.43,27867.0,112.8319,112.8772,112.3609,112.7141,27867.0
2022-05-18 10:20:00,124.4,124.59,124.15,124.2,19794.0,112.687,112.8591,112.4605,112.5058,19794.0
2022-05-18 10:25:00,124.33,124.61,124.13,124.13,21734.0,112.6236,112.8772,112.4424,112.4424,21734.0
2022-05-18 10:30:00,124.1,124.2,123.89,124.02,25829.0,112.4152,112.5058,112.225,112.3428,25829.0
2022-05-18 10:35:00,124.0,124.28,123.76,124.08,29367.0,112.3246,112.5783,112.1072,112.3971,29367.0
2022-05-18 10:40:00,124.13,124.26,123.95,123.99,22472.0,112.4424,112.5602,112.2793,112.3156,22472.0
2022-05-18 10:45:00,123.94,123.95,123.61,123.63,12282.0,112.2703,112.2793,111.9714,111.9895,12282.0
2022-05-18 10:50:00,123.63,123.74,123.49,123.65,19337.0,111.9895,112.0891,111.8627,112.0076,19337.0
2022-05-18 10:55:00,123.65,123.75,123.58,123.71,15552.0,112.0076,112.0982,111.9442,112.0619,15552.0
2022-05-18 11:00:00,123.7,123.91,123.61,123.71,18805.0,112.0529,112.2431,111.9714,112.0619,18805.0
2022-05-18 11:05:00,123.67,123.83,123.42,123.5,30891.0,112.0257,112.1706,111.7992,111.8717,30891.0
2022-05-18 11:10:00,123.48,123.5,123.34,123.46,9702.0,111.8536,111.8717,111.7268,111.8355,9702.0
2022-05-18 11:15:00,123.45,123.47,123.08,123.16,20555.0,111.8264,111.8445,111.4913,111.5637,20555.0
2022-05-18 11:20:00,123.18,123.18,122.84,122.87,12942.0,111.5818,111.5818,111.2739,111.301,12942.0
2022-05-18 11:25:00,122.87,123.02,122.83,122.93,22954.0,111.301,111.4369,111.2648,111.3554,22954.0
2022-05-18 11:30:00,122.89,123.18,122.86,123.18,18562.0,111.3192,111.5818,111.292,111.5818,18562.0
2022-05-18 11:35:00,123.15,123.29,122.85,123.03,14968.0,111.5547,111.6815,111.2829,111.446,14968.0
2022-05-18 11:40:00,123.07,123.07,122.8,123.0,24317.0,111.4822,111.4822,111.2376,111.4188,24317.0
2022-05-18 11:45:00,123.04,123.06,122.63,122.81,22572.0,111.455,111.4731,111.0836,111.2467,22572.0
2022-05-18 11:50:00,122.78,122.98,122.53,122.55,25453.0,111.2195,111.4007,110.993,111.0112,25453.0
2022-05-18 11:55:00,122.56,122.82,122.55,122.66,17963.0,111.0202,111.2557,111.0112,111.1108,17963.0
2022-05-18 12:00:00,122.62,122.78,122.62,122.72,16723.0,111.0746,111.2195,111.0746,111.1652,16723.0
2022-05-18 12:05:00,122.71,122.79,122.55,122.7,18567.0,111.1561,111.2286,111.0112,111.147,18567.0
2022-05-18 12:10:00,122.67,122.67,122.45,122.65,15871.0,111.1199,111.1199,110.9206,111.1017,15871.0
2022-05-18 12:15:00,122.65,122.84,122.58,122.59,13667.0,111.1017,111.2739,111.0383,111.0474,13667.0
2022-05-18 12:20:00,122.61,122.71,122.36,122.44,34152.0,111.0655,111.1561,110.8391,110.9115,34152.0
2022-05-18 12:25:00,122.44,122.6,122.24,122.31,29758.0,110.9115,111.0565,110.7304,110.7938,29758.0
2022-05-18 12:30:00,122.3,122.43,122.2,122.34,14821.0,110.7847,110.9025,110.6941,110.8209,14821.0
2022-05-18 12:35:00,122.34,122.41,122.06,122.29,30080.0,110.8209,110.8843,110.5673,110.7756,30080.0
2022-05-18 12:40:00,122.3,122.3,122.01,122.01,14695.0,110.7847,110.7847,110.522,110.522,14695.0
2022-05-18 12:45:00,122.03,122.3,122.03,122.3,15456.0,110.5401,110.7847,110.5401,110.7847,15456.0
2022-05-18 12:50:00,122.35,122.59,122.33,122.49,19457.0,110.83,111.0474,110.8119,110.9568,19457.0
2022-05-18 12:55:00,122.55,122.56,122.29,122.39,9082.0,111.0112,111.0202,110.7756,110.8662,9082.0
2022-05-18 13:00:00,122.36,122.36,121.89,121.97,15334.0,110.8391,110.8391,110.4133,110.4858,15334.0
2022-05-18 13:05:00,121.95,121.95,121.57,121.62,17818.0,110.4677,110.4677,110.1234,110.1687,17818.0
2022-05-18 13:10:00,121.63,121.76,121.6,121.64,37274.0,110.1778,110.2955,110.1506,110.1868,37274.0
2022-05-18 13:15:00,121.62,121.79,121.45,121.45,14171.0,110.1687,110.3227,110.0147,110.0147,14171.0
2022-05-18 13:20:00,121.43,121.72,121.43,121.51,30594.0,109.9966,110.2593,109.9966,110.0691,30594.0
2022-05-18 13:25:00,121.52,121.61,121.42,121.51,24248.0,110.0781,110.1597,109.9876,110.0691,24248.0
2022-05-18 13:30:00,121.49,121.53,121.18,121.33,21588.0,110.051,110.0872,109.7702,109.906,21588.0
2022-05-18 13:35:00,121.34,121.45,121.23,121.36,21329.0,109.9151,110.0147,109.8154,109.9332,21329.0
2022-05-18 13:40:00,121.36,121.36,120.83,120.96,42967.0,109.9332,109.9332,109.4531,109.5709,42967.0
2022-05-18 13:45:00,120.97,121.08,120.72,120.74,23525.0,109.5799,109.6796,109.3535,109.3716,23525.0
2022-05-18 13:50:00,120.74,120.81,120.52,120.68,39613.0,109.3716,109.435,109.1723,109.3172,39613.0
2022-05-18 13:55:00,120.7,120.71,120.42,120.48,43252.0,109.3354,109.3444,109.0817,109.1361,43252.0
2022-05-18 14:00:00,120.5,120.61,120.23,120.36,39973.0,109.1542,109.2538,108.9096,109.0274,39973.0
2022-05-18 14:05:00,120.38,120.43,120.21,120.42,24677.0,109.0455,109.0908,108.8915,109.0817,24677.0
2022-05-18 14:10:00,120.42,120.49,119.87,119.89,50466.0,109.0817,109.1451,108.5835,108.6016,50466.0
2022-05-18 14:15:00,119.9,120.11,119.64,120.03,71261.0,108.6107,108.8009,108.3752,108.7284,71261.0
2022-05-18 14:20:00,120.01,120.32,119.96,120.17,54142.0,108.7103,108.9911,108.665,108.8553,54142.0
2022-05-18 14:25:00,120.2,120.5,120.18,120.49,63152.0,108.8824,109.1542,108.8643,109.1451,63152.0
2022-05-18 14:30:00,120.49,120.51,120.12,120.18,34027.0,109.1451,109.1632,108.81,108.8643,34027.0
2022-05-18 14:35:00,120.23,120.23,119.85,120.04,18414.0,108.9096,108.9096,108.5654,108.7375,18414.0
2022-05-18 14:40:00,120.05,120.24,119.88,119.93,23569.0,108.7466,108.9187,108.5926,108.6379,23569.0
2022-05-18 14:45:00,119.91,120.1,119.65,120.04,23043.0,108.6197,108.7918,108.3842,108.7375,23043.0
2022-05-18 14:50:00,120.01,120.12,119.95,120.02,15203.0,108.7103,108.81,108.656,108.7194,15203.0
2022-05-18 14:55:00,120.06,120.27,120.02,120.02,15862.0,108.7556,108.9458,108.7194,108.7194,15862.0
2022-05-18 15:00:00,120.01,120.18,119.91,119.98,13641.0,108.7103,108.8643,108.6197,108.6831,13641.0
2022-05-18 15:05:00,120.01,120.15,119.98,119.98,17530.0,108.7103,108.8371,108.6831,108.6831,17530.0
2022-05-18 15:10:00,119.98,120.14,119.95,120.03,37039.0,108.6831,108.8281,108.656,108.7284,37039.0
2022-05-18 15:15:00,120.02,120.14,119.87,119.96,23625.0,108.7194,108.8281,108.5835,108.665,23625.0
2022-05-18 15:20:00,119.95,120.09,119.61,119.64,34075.0,108.656,108.7828,108.348,108.3752,34075.0
2022-05-18 15:25:00,119.65,119.67,119.43,119.46,38197.0,108.3842,108.4023,108.1849,108.2121,38197.0
2022-05-18 15:30:00,119.46,119.52,119.23,119.4,64383.0,108.2121,108.2665,108.0038,108.1578,64383.0
2022-05-18 15:35:00,119.38,120.12,119.38,120.01,77350.0,108.1396,108.81,108.1396,108.7103,77350.0
2022-05-18 15:40:00,119.99,120.11,119.55,119.55,66827.0,108.6922,108.8009,108.2936,108.2936,66827.0
2022-05-18 15:45:00,119.56,119.65,119.25,119.54,67343.0,108.3027,108.3842,108.0219,108.2846,67343.0
2022-05-18 15:50:00,119.51,119.7,119.4,119.52,147162.0,108.2574,108.4295,108.1578,108.2665,147162.0
2022-05-18 15:55:00,119.52,119.76,119.42,119.66,447594.0,108.2665,108.4839,108.1759,108.3933,447594.0
2022-05-19 09:30:00,118.55,119.78,118.21,119.67,98230.0,107.3878,108.502,107.0798,108.4023,98230.0
2022-05-19 09:35:00,119.7,120.06,119.49,119.97,87233.0,108.4295,108.7556,108.2393,108.6741,87233.0
2022-05-19 09:40:00,119.98,120.22,118.99,119.0,65543.0,108.6831,108.9005,107.7864,107.7954,65543.0
2022-05-19 09:45:00,118.96,119.17,118.58,118.87,44880.0,107.7592,107.9494,107.415,107.6777,44880.0
2022-05-19 09:50:00,118.81,119.14,118.51,119.03,27411.0,107.6233,107.9222,107.3516,107.8226,27411.0
2022-05-19 09:55:00,119.07,119.15,118.67,118.9,21026.0,107.8588,107.9313,107.4965,107.7048,21026.0
2022-05-19 10:00:00,118.92,119.62,118.6,119.29,48607.0,107.7229,108.357,107.4331,108.0581,48607.0
2022-05-19 10:05:00,119.18,119.33,118.93,119.07,47446.0,107.9585,108.0943,107.732,107.8588,47446.0
2022-05-19 10:10:00,119.01,119.48,118.98,119.22,46043.0,107.8045,108.2302,107.7773,107.9947,46043.0
2022-05-19 10:15:00,119.23,119.56,119.03,119.24,44749.0,108.0038,108.3027,107.8226,108.0128,44749.0
2022-05-19 10:20:00,119.27,119.81,119.15,119.37,36364.0,108.04,108.5292,107.9313,108.1306,36364.0
2022-05-19 10:25:00,119.36,119.44,118.8,119.39,30275.0,108.1215,108.194,107.6142,108.1487,30275.0
2022-05-19 10:30:00,119.29,119.6,119.05,119.49,14987.0,108.0581,108.3389,107.8407,108.2393,14987.0
2022-05-19 10:35:00,119.47,119.73,119.39,119.67,22990.0,108.2212,108.4567,108.1487,108.4023,22990.0
2022-05-19 10:40:00,119.59,119.59,119.03,119.41,29110.0,108.3299,108.3299,107.8226,108.1668,29110.0
2022-05-19 10:45:00,119.44,119.65,119.25,119.49,31812.0,108.194,108.3842,108.0219,108.2393,31812.0
2022-05-19 10:50:00,119.46,119.92,119.1,119.92,17034.0,108.2121,108.6288,107.886,108.6288,17034.0
2022-05-19 10:55:00,119.88,120.02,119.5,119.55,23109.0,108.5926,108.7194,108.2483,108.2936,23109.0
2022-05-19 11:00:00,119.6,120.01,119.58,119.8,27011.0,108.3389,108.7103,108.3208,108.5201,27011.0
2022-05-19 11:05:00,119.78,119.78,119.1,119.3,47947.0,108.502,108.502,107.886,108.0672,47947.0
2022-05-19 11:10:00,119.33,119.55,119.1,119.1,18473.0,108.0943,108.2936,107.886,107.886,18473.0
2022-05-19 11:15:00,119.05,119.45,118.98,119.44,21021.0,107.8407,108.203,107.7773,108.194,21021.0
2022-05-19 11:20:00,119.36,119.83,119.29,119.78,28694.0,108.1215,108.5473,108.0581,108.502,28694.0
2022-05-19 11:25:00,119.78,119.82,119.44,119.75,31218.0,108.502,108.5382,108.194,108.4748,31218.0
2022-05-19 11:30:00,119.8,120.34,119.77,120.32,33156.0,108.5201,109.0092,108.4929,108.9911,33156.0
2022-05-19 11:35:00,120.34,120.78,120.08,120.74,20201.0,109.0092,109.4078,108.7737,109.3716,20201.0
2022-05-19 11:40:00,120.66,121.25,120.57,120.94,27320.0,109.2991,109.8336,109.2176,109.5528,27320.0
2022-05-19 11:45:00,120.95,121.18,120.82,121.08,20251.0,109.5618,109.7702,109.4441,109.6796,20251.0
2022-05-19 11:50:00,121.06,121.08,120.78,120.93,37448.0,109.6615,109.6796,109.4078,109.5437,37448.0
2022-05-19 11:55:00,120.87,120.87,120.48,120.59,26647.0,109.4893,109.4893,109.1361,109.2357,26647.0
2022-05-19 12:00:00,120.61,120.71,120.34,120.68,18095.0,109.2538,109.3444,109.0092,109.3172,18095.0
2022-05-19 12:05:00,120.7,120.96,120.61,120.77,13435.0,109.3354,109.5709,109.2538,109.3988,13435.0
2022-05-19 12:10:00,120.81,121.09,120.77,121.0,21015.0,109.435,109.6886,109.3988,109.6071,21015.0
2022-05-19 12:15:00,121.03,121.25,120.99,121.14,35609.0,109.6343,109.8336,109.598,109.7339,35609.0
2022-05-19 12:20:00,121.11,121.14,120.64,120.67,36622.0,109.7067,109.7339,109.281,109.3082,36622.0
2022-05-19 12:25:00,120.65,120.87,120.42,120.5,41725.0,109.2901,109.4893,109.0817,109.1542,41725.0
2022-05-19 12:30:00,120.44,120.74,120.35,120.54,30603.0,109.0998,109.3716,109.0183,109.1904,30603.0
2022-05-19 12:35:00,120.48,120.58,120.29,120.43,18239.0,109.1361,109.2267,108.964,109.0908,18239.0
2022-05-19 12:40:00,120.47,120.47,119.97,119.97,16983.0,109.127,109.127,108.6741,108.6741,16983.0
2022-05-19 12:45:00,119.96,120.06,119.83,120.02,15282.0,108.665,108.7556,108.5473,108.7194,15282.0
2022-05-19 12:50:00,119.98,120.2,119.96,119.96,20233.0,108.6831,108.8824,108.665,108.665,20233.0
2022-05-19 12:55:00,119.94,120.18,119.76,120.13,30939.0,108.6469,108.8643,108.4839,108.819,30939.0
2022-05-19 13:00:00,120.09,120.18,119.85,119.91,18019.0,108.7828,108.8643,108.5654,108.6197,18019.0
2022-05-19 13:05:00,119.91,120.2,119.91,120.15,21194.0,108.6197,108.8824,108.6197,108.8371,21194.0
2022-05-19 13:10:00,120.15,120.17,119.53,119.75,33187.0,108.8371,108.8553,108.2755,108.4748,33187.0
2022-05-19 13:15:00,119.69,119.94,119.55,119.89,30715.0,108.4204,108.6469,108.2936,108.6016,30715.0
2022-05-19 13:20:00,119.88,119.96,119.69,119.87,38371.0,108.5926,108.665,108.4204,108.5835,38371.0
2022-05-19 13:25:00,119.9,120.04,119.67,119.69,48617.0,108.6107,108.7375,108.4023,108.4204,48617.0
2022-05-19 13:30:00,119.72,120.04,119.65,119.65,31788.0,108.4476,108.7375,108.3842,108.3842,31788.0
2022-05-19 13:35:00,119.63,120.06,119.63,120.02,23843.0,108.3661,108.7556,108.3661,108.7194,23843.0
2022-05-19 13:40:00,119.98,120.05,119.75,119.91,30615.0,108.6831,108.7466,108.4748,108.6197,30615.0
2022-05-19 13:45:00,119.91,120.04,119.4,119.45,27662.0,108.6197,108.7375,108.1578,108.203,27662.0
2022-05-19 13:50:00,119.46,120.02,119.43,119.98,26081.0,108.2121,108.7194,108.1849,108.6831,26081.0
2022-05-19 13:55:00,120.01,120.51,120.0,120.31,48316.0,108.7103,109.1632,108.7013,108.9821,48316.0
2022-05-19 14:00:00,120.34,120.36,120.03,120.17,21978.0,109.0092,109.0274,108.7284,108.8553,21978.0
2022-05-19 14:05:00,120.09,120.1,119.7,119.75,48779.0,108.7828,108.7918,108.4295,108.4748,48779.0
2022-05-19 14:10:00,119.75,120.02,119.64,119.78,35171.0,108.4748,108.7194,108.3752,108.502,35171.0
2022-05-19 14:15:00,119.78,120.02,119.61,119.62,23682.0,108.502,108.7194,108.348,108.357,23682.0
2022-05-19 14:20:00,119.59,119.79,119.44,119.76,21149.0,108.3299,108.511,108.194,108.4839,21149.0
2022-05-19 14:25:00,119.77,119.83,119.51,119.65,18213.0,108.4929,108.5473,108.2574,108.3842,18213.0
2022-05-19 14:30:00,119.59,119.78,119.49,119.62,17193.0,108.3299,108.502,108.2393,108.357,17193.0
2022-05-19 14:35:00,119.6,119.94,119.42,119.73,15876.0,108.3389,108.6469,108.1759,108.4567,15876.0
2022-05-19 14:40:00,119.66,119.76,119.32,119.71,19780.0,108.3933,108.4839,108.0853,108.4386,19780.0
2022-05-19 14:45:00,119.78,120.02,119.65,120.02,29047.0,108.502,108.7194,108.3842,108.7194,29047.0
2022-05-19 14:50:00,120.02,120.35,120.01,120.29,43251.0,108.7194,109.0183,108.7103,108.964,43251.0
2022-05-19 14:55:00,120.25,120.32,120.06,120.32,18163.0,108.9277,108.9911,108.7556,108.9911,18163.0
2022-05-19 15:00:00,120.31,120.82,120.24,120.7,26924.0,108.9821,109.4441,108.9187,109.3354,26924.0
2022-05-19 15:05:00,120.73,120.88,120.51,120.52,17946.0,109.3625,109.4984,109.1632,109.1723,17946.0
2022-05-19 15:10:00,120.52,120.56,120.1,120.36,27984.0,109.1723,109.2085,108.7918,109.0274,27984.0
2022-05-19 15:15:00,120.29,120.38,119.99,120.2,29392.0,108.964,109.0455,108.6922,108.8824,29392.0
2022-05-19 15:20:00,120.18,120.19,119.73,119.73,30407.0,108.8643,108.8734,108.4567,108.4567,30407.0
2022-05-19 15:25:00,119.71,120.05,119.63,119.64,25845.0,108.4386,108.7466,108.3661,108.3752,25845.0
2022-05-19 15:30:00,119.58,119.82,119.54,119.64,101839.0,108.3208,108.5382,108.2846,108.3752,101839.0
2022-05-19 15:35:00,119.63,119.97,119.58,119.84,113337.0,108.3661,108.6741,108.3208,108.5563,113337.0
2022-05-19 15:40:00,119.88,120.21,119.65,120.11,40554.0,108.5926,108.8915,108.3842,108.8009,40554.0
2022-05-19 15:45:00,120.16,120.28,119.78,120.23,61525.0,108.8462,108.9549,108.502,108.9096,61525.0
2022-05-19 15:50:00,120.2,120.3,119.59,119.81,143323.0,108.8824,108.973,108.3299,108.5292,143323.0
2022-05-19 15:55:00,119.81,119.91,119.55,119.63,238777.0,108.5292,108.6197,108.2936,108.3661,238777.0
2022-05-20 09:30:00,121.11,121.4,120.18,120.33,99371.0,109.7067,109.9694,108.8643,109.0002,99371.0
2022-05-20 09:35:00,120.2,120.48,119.98,120.27,25908.0,108.8824,109.1361,108.6831,108.9458,25908.0
2022-05-20 09:40:00,120.19,120.69,120.06,120.5,27131.0,108.8734,109.3263,108.7556,109.1542,27131.0
2022-05-20 09:45:00,120.53,120.95,120.18,120.83,46075.0,109.1814,109.5618,108.8643,109.4531,46075.0
2022-05-20 09:50:00,120.84,120.93,120.42,120.59,31745.0,109.4622,109.5437,109.0817,109.2357,31745.0
2022-05-20 09:55:00,120.6,120.76,120.4,120.4,20300.0,109.2448,109.3897,109.0636,109.0636,20300.0
2022-05-20 10:00:00,120.35,120.76,120.12,120.31,38221.0,109.0183,109.3897,108.81,108.9821,38221.0
2022-05-20 10:05:00,120.3,120.3,119.52,119.69,21839.0,108.973,108.973,108.2665,108.4204,21839.0
2022-05-20 10:10:00,119.73,119.99,119.66,119.73,23772.0,108.4567,108.6922,108.3933,108.4567,23772.0
2022-05-20 10:15:00,119.73,120.01,119.68,119.94,21426.0,108.4567,108.7103,108.4114,108.6469,21426.0
2022-05-20 10:20:00,119.96,120.01,119.53,119.81,23376.0,108.665,108.7103,108.2755,108.5292,23376.0
2022-05-20 10:25:00,119.84,119.94,119.54,119.82,42744.0,108.5563,108.6469,108.2846,108.5382,42744.0
2022-05-20 10:30:00,119.8,119.91,119.71,119.8,26454.0,108.5201,108.6197,108.4386,108.5201,26454.0
2022-05-20 10:35:00,119.8,120.03,119.59,119.92,29688.0,108.5201,108.7284,108.3299,108.6288,29688.0
2022-05-20 10:40:00,119.87,119.94,119.7,119.9,32290.0,108.5835,108.6469,108.4295,108.6107,32290.0
2022-05-20 10:45:00,119.89,119.96,119.64,119.76,21498.0,108.6016,108.665,108.3752,108.4839,21498.0
2022-05-20 10:50:00,119.77,119.87,119.28,119.5,28198.0,108.4929,108.5835,108.0491,108.2483,28198.0
2022-05-20 10:55:00,119.46,119.56,119.13,119.14,22093.0,108.2121,108.3027,107.9132,107.9222,22093.0
2022-05-20 11:00:00,119.13,119.28,119.05,119.17,29607.0,107.9132,108.0491,107.8407,107.9494,29607.0
2022-05-20 11:05:00,119.16,119.36,119.04,119.1,25222.0,107.9404,108.1215,107.8317,107.886,25222.0
2022-05-20 11:10:00,119.05,119.14,118.75,118.91,20002.0,107.8407,107.9222,107.569,107.7139,20002.0
2022-05-20 11:15:00,118.92,118.93,118.61,118.68,35781.0,107.7229,107.732,107.4421,107.5055,35781.0
2022-05-20 11:20:00,118.69,118.93,118.62,118.84,29072.0,107.5146,107.732,107.4512,107.6505,29072.0
2022-05-20 11:25:00,118.87,119.26,118.86,119.11,15227.0,107.6777,108.0309,107.6686,107.8951,15227.0
2022-05-20 11:30:00,119.1,119.33,119.04,119.23,26035.0,107.886,108.0943,107.8317,108.0038,26035.0
2022-05-20 11:35:00,119.23,119.26,118.79,118.91,25030.0,108.0038,108.0309,107.6052,107.7139,25030.0
2022-05-20 11:40:00,118.95,119.08,118.75,118.75,16153.0,107.7501,107.8679,107.569,107.569,16153.0
2022-05-20 11:45:00,118.75,118.98,118.75,118.98,18104.0,107.569,107.7773,107.569,107.7773,18104.0
2022-05-20 11:50:00,118.99,119.2,118.88,118.91,23624.0,107.7864,107.9766,107.6867,107.7139,23624.0
2022-05-20 11:55:00,118.94,119.09,118.76,118.83,29848.0,107.7411,107.8769,107.578,107.6414,29848.0
2022-05-20 12:00:00,118.8,118.93,118.68,118.79,16422.0,107.6142,107.732,107.5055,107.6052,16422.0
2022-05-20 12:05:00,118.82,118.93,118.37,118.37,17455.0,107.6324,107.732,107.2247,107.2247,17455.0
2022-05-20 12:10:00,118.4,118.45,118.02,118.34,26818.0,107.2519,107.2972,106.9077,107.1976,26818.0
2022-05-20 12:15:00,118.36,118.58,118.29,118.43,28812.0,107.2157,107.415,107.1523,107.2791,28812.0
2022-05-20 12:20:00,118.41,118.74,118.38,118.65,15736.0,107.261,107.5599,107.2338,107.4784,15736.0
2022-05-20 12:25:00,118.7,118.7,118.42,118.57,23700.0,107.5237,107.5237,107.27,107.4059,23700.0
2022-05-20 12:30:00,118.54,118.69,118.43,118.47,22729.0,107.3787,107.5146,107.2791,107.3153,22729.0
2022-05-20 12:35:00,118.4,118.58,118.26,118.39,19682.0,107.2519,107.415,107.1251,107.2429,19682.0
2022-05-20 12:40:00,118.35,118.38,118.13,118.13,25408.0,107.2066,107.2338,107.0073,107.0073,25408.0
2022-05-20 12:45:00,118.08,118.49,118.02,118.47,18476.0,106.962,107.3334,106.9077,107.3153,18476.0
2022-05-20 12:50:00,118.47,118.55,118.4,118.49,22133.0,107.3153,107.3878,107.2519,107.3334,22133.0
2022-05-20 12:55:00,118.52,118.74,118.38,118.46,23579.0,107.3606,107.5599,107.2338,107.3063,23579.0
2022-05-20 13:00:00,118.47,118.48,118.11,118.3,20351.0,107.3153,107.3244,106.9892,107.1613,20351.0
2022-05-20 13:05:00,118.29,118.6,118.12,118.21,16578.0,107.1523,107.4331,106.9983,107.0798,16578.0
2022-05-20 13:10:00,118.22,118.27,118.03,118.11,10326.0,107.0889,107.1342,106.9167,106.9892,10326.0
2022-05-20 13:15:00,118.11,118.22,117.97,118.06,17420.0,106.9892,107.0889,106.8624,106.9439,17420.0
2022-05-20 13:20:00,118.02,118.28,117.99,118.08,19486.0,106.9077,107.1432,106.8805,106.962,19486.0
2022-05-20 13:25:00,118.06,118.16,117.88,117.92,18516.0,106.9439,107.0345,106.7809,106.8171,18516.0
2022-05-20 13:30:00,117.93,118.35,117.93,118.35,29240.0,106.8262,107.2066,106.8262,107.2066,29240.0
2022-05-20 13:35:00,118.38,118.6,118.25,118.36,26082.0,107.2338,107.4331,107.116,107.2157,26082.0
2022-05-20 13:40:00,118.31,118.34,118.06,118.3,24884.0,107.1704,107.1976,106.9439,107.1613,24884.0
2022-05-20 13:45:00,118.29,118.7,118.15,118.55,20147.0,107.1523,107.5237,107.0255,107.3878,20147.0
2022-05-20 13:50:00,118.52,118.75,118.38,118.59,17075.0,107.3606,107.569,107.2338,107.424,17075.0
2022-05-20 13:55:00,118.64,118.76,118.54,118.65,22592.0,107.4693,107.578,107.3787,107.4784,22592.0
2022-05-20 14:00:00,118.65,118.88,118.61,118.76,26787.0,107.4784,107.6867,107.4421,107.578,26787.0
2022-05-20 14:05:00,118.72,118.73,118.35,118.58,16878.0,107.5418,107.5508,107.2066,107.415,16878.0
2022-05-20 14:10:00,118.58,118.8,118.55,118.71,19302.0,107.415,107.6142,107.3878,107.5327,19302.0
2022-05-20 14:15:00,118.69,118.8,118.42,118.58,14792.0,107.5146,107.6142,107.27,107.415,14792.0
2022-05-20 14:20:00,118.6,118.67,118.37,118.58,16265.0,107.4331,107.4965,107.2247,107.415,16265.0
2022-05-20 14:25:00,118.59,118.68,118.42,118.52,38348.0,107.424,107.5055,107.27,107.3606,38348.0
2022-05-20 14:30:00,118.5,118.58,118.1,118.13,23916.0,107.3425,107.415,106.9802,107.0073,23916.0
2022-05-20 14:35:00,118.11,118.34,118.09,118.2,24663.0,106.9892,107.1976,106.9711,107.0707,24663.0
2022-05-20 14:40:00,118.16,118.62,118.15,118.62,22226.0,107.0345,107.4512,107.0255,107.4512,22226.0
2022-05-20 14:45:00,118.59,118.69,118.29,118.6,25211.0,107.424,107.5146,107.1523,107.4331,25211.0
2022-05-20 14:50:00,118.66,118.87,118.44,118.68,25420.0,107.4874,107.6777,107.2881,107.5055,25420.0
2022-05-20 14:55:00,118.69,118.77,118.54,118.56,23941.0,107.5146,107.5871,107.3787,107.3968,23941.0
2022-05-20 15:00:00,118.56,118.68,118.27,118.38,22916.0,107.3968,107.5055,107.1342,107.2338,22916.0
2022-05-20 15:05:00,118.36,118.43,118.04,118.09,23713.0,107.2157,107.2791,106.9258,106.9711,23713.0
2022-05-20 15:10:00,118.03,118.1,117.92,118.04,28444.0,106.9167,106.9802,106.8171,106.9258,28444.0
2022-05-20 15:15:00,118.02,118.24,118.0,118.23,29376.0,106.9077,107.107,106.8896,107.0979,29376.0
2022-05-20 15:20:00,118.22,118.45,118.1,118.25,35220.0,107.0889,107.2972,106.9802,107.116,35220.0
2022-05-20 15:25:00,118.26,118.65,118.18,118.59,32452.0,107.1251,107.4784,107.0526,107.424,32452.0
2022-05-20 15:30:00,118.65,118.96,118.43,118.92,46278.0,107.4784,107.7592,107.2791,107.7229,46278.0
2022-05-20 15:35:00,118.89,119.61,118.86,119.26,52690.0,107.6958,108.348,107.6686,108.0309,52690.0
2022-05-20 15:40:00,119.28,119.62,119.17,119.38,65672.0,108.0491,108.357,107.9494,108.1396,65672.0
2022-05-20 15:45:00,119.39,119.59,119.13,119.54,102219.0,108.1487,108.3299,107.9132,108.2846,102219.0
2022-05-20 15:50:00,119.55,119.83,119.47,119.58,110489.0,108.2936,108.5473,108.2212,108.3208,110489.0
2022-05-20 15:55:00,119.61,119.77,119.43,119.71,265561.0,108.348,108.4929,108.1849,108.4386,265561.0
2022-05-23 09:30:00,121.71,122.18,120.19,120.68,121785.0,110.2503,110.676,108.8734,109.3172,121785.0
2022-05-23 09:35:00,120.68,120.68,119.97,120.44,53885.0,109.3172,109.3172,108.6741,109.0998,53885.0
2022-05-23 09:40:00,120.41,120.78,120.05,120.2,38099.0,109.0727,109.4078,108.7466,108.8824,38099.0
2022-05-23 09:45:00,120.16,120.57,119.96,120.32,35846.0,108.8462,109.2176,108.665,108.9911,35846.0
2022-05-23 09:50:00,120.27,120.38,119.71,119.71,36738.0,108.9458,109.0455,108.4386,108.4386,36738.0
2022-05-23 09:55:00,119.61,119.72,119.02,119.09,45161.0,108.348,108.4476,107.8135,107.8769,45161.0
2022-05-23 10:00:00,119.07,119.09,118.22,118.5,64360.0,107.8588,107.8769,107.0889,107.3425,64360.0
2022-05-23 10:05:00,118.57,118.82,118.37,118.78,25706.0,107.4059,107.6324,107.2247,107.5961,25706.0
2022-05-23 10:10:00,118.72,119.61,118.62,119.41,33984.0,107.5418,108.348,107.4512,108.1668,33984.0
2022-05-23 10:15:00,119.49,119.61,119.15,119.21,37590.0,108.2393,108.348,107.9313,107.9856,37590.0
2022-05-23 10:20:00,119.2,119.49,119.06,119.1,60750.0,107.9766,108.2393,107.8498,107.886,60750.0
2022-05-23 10:25:00,119.18,119.4,118.88,119.4,56441.0,107.9585,108.1578,107.6867,108.1578,56441.0
2022-05-23 10:30:00,119.4,119.55,119.15,119.34,76744.0,108.1578,108.2936,107.9313,108.1034,76744.0
2022-05-23 10:35:00,119.35,119.5,118.98,119.48,74275.0,108.1125,108.2483,107.7773,108.2302,74275.0
2022-05-23 10:40:00,119.5,119.56,118.93,118.97,78178.0,108.2483,108.3027,107.732,107.7682,78178.0
2022-05-23 10:45:00,118.98,119.08,118.73,119.02,49448.0,107.7773,107.8679,107.5508,107.8135,49448.0
2022-05-23 10:50:00,118.99,119.21,118.78,119.0,43858.0,107.7864,107.9856,107.5961,107.7954,43858.0
2022-05-23 10:55:00,118.95,119.04,118.87,118.87,46102.0,107.7501,107.8317,107.6777,107.6777,46102.0
2022-05-23 11:00:00,118.85,119.42,118.68,119.42,45426.0,107.6595,108.1759,107.5055,108.1759,45426.0
2022-05-23 11:05:00,119.47,119.83,119.42,119.72,28910.0,108.2212,108.5473,108.1759,108.4476,28910.0
2022-05-23 11:10:00,119.7,120.04,119.66,120.01,38310.0,108.4295,108.7375,108.3933,108.7103,38310.0
2022-05-23 11:15:00,120.04,120.09,119.78,119.91,27310.0,108.7375,108.7828,108.502,108.6197,27310.0
2022-05-23 11:20:00,119.9,119.98,119.8,119.85,30143.0,108.6107,108.6831,108.5201,108.5654,30143.0
2022-05-23 11:25:00,119.84,120.03,119.76,120.0,31172.0,108.5563,108.7284,108.4839,108.7013,31172.0
2022-05-23 11:30:00,120.02,120.26,119.93,120.08,55875.0,108.7194,108.9368,108.6379,108.7737,55875.0
2022-05-23 11:35:00,120.12,120.31,119.91,120.11,71042.0,108.81,108.9821,108.6197,108.8009,71042.0
2022-05-23 11:40:00,120.17,120.37,120.08,120.24,18052.0,108.8553,109.0364,108.7737,108.9187,18052.0
2022-05-23 11:45:00,120.28,120.43,120.05,120.25,30209.0,108.9549,109.0908,108.7466,108.9277,30209.0
2022-05-23 11:50:00,120.25,120.42,120.17,120.37,13850.0,108.9277,109.0817,108.8553,109.0364,13850.0
2022-05-23 11:55:00,120.38,120.56,120.31,120.36,17857.0,109.0455,109.2085,108.9821,109.0274,17857.0
2022-05-23 12:00:00,120.37,120.38,120.25,120.35,28801.0,109.0364,109.0455,108.9277,109.0183,28801.0
2022-05-23 12:05:00,120.34,120.43,120.27,120.43,24090.0,109.0092,109.0908,108.9458,109.0908,24090.0
2022-05-23 12:10:00,120.41,120.51,120.28,120.5,26819.0,109.0727,109.1632,108.9549,109.1542,26819.0
2022-05-23 12:15:00,120.5,120.5,120.03,120.07,37157.0,109.1542,109.1542,108.7284,108.7647,37157.0
2022-05-23 12:20:00,120.08,120.22,120.02,120.2,21923.0,108.7737,108.9005,108.7194,108.8824,21923.0
2022-05-23 12:25:00,120.19,120.2,120.01,120.14,22863.0,108.8734,108.8824,108.7103,108.8281,22863.0
2022-05-23 12:30:00,120.14,120.16,119.84,119.84,26046.0,108.8281,108.8462,108.5563,108.5563,26046.0
2022-05-23 12:35:00,119.87,120.01,119.8,119.98,18980.0,108.5835,108.7103,108.5201,108.6831,18980.0
2022-05-23 12:40:00,120.0,120.0,119.74,119.94,15514.0,108.7013,108.7013,108.4657,108.6469,15514.0
2022-05-23 12:45:00,119.96,119.96,119.74,119.77,20322.0,108.665,108.665,108.4657,108.4929,20322.0
2022-05-23 12:50:00,119.77,119.87,119.67,119.85,20246.0,108.4929,108.5835,108.4023,108.5654,20246.0
2022-05-23 12:55:00,119.85,120.05,119.79,120.04,18417.0,108.5654,108.7466,108.511,108.7375,18417.0
2022-05-23 13:00:00,120.07,120.08,119.93,119.98,19954.0,108.7647,108.7737,108.6379,108.6831,19954.0
2022-05-23 13:05:00,119.97,120.22,119.92,120.17,16159.0,108.6741,108.9005,108.6288,108.8553,16159.0
2022-05-23 13:10:00,120.16,120.16,120.0,120.05,13884.0,108.8462,108.8462,108.7013,108.7466,13884.0
2022-05-23 13:15:00,120.05,120.05,119.72,119.81,17046.0,108.7466,108.7466,108.4476,108.5292,17046.0
2022-05-23 13:20:00,119.8,119.96,119.68,119.89,13630.0,108.5201,108.665,108.4114,108.6016,13630.0
2022-05-23 13:25:00,119.91,120.03,119.89,119.94,15186.0,108.6197,108.7284,108.6016,108.6469,15186.0
2022-05-23 13:30:00,119.94,120.2,119.83,120.09,17539.0,108.6469,108.8824,108.5473,108.7828,17539.0
2022-05-23 13:35:00,120.06,120.1,119.93,120.01,19417.0,108.7556,108.7918,108.6379,108.7103,19417.0
2022-05-23 13:40:00,120.01,120.33,120.01,120.3,18098.0,108.7103,109.0002,108.7103,108.973,18098.0
2022-05-23 13:45:00,120.33,120.51,120.25,120.39,24055.0,109.0002,109.1632,108.9277,109.0545,24055.0
2022-05-23 13:50:00,120.39,120.42,120.12,120.15,24479.0,109.0545,109.0817,108.81,108.8371,24479.0
2022-05-23 13:55:00,120.16,120.39,120.14,120.39,27148.0,108.8462,109.0545,108.8281,109.0545,27148.0
2022-05-23 14:00:00,120.38,120.44,120.2,120.31,31061.0,109.0455,109.0998,108.8824,108.9821,31061.0
2022-05-23 14:05:00,120.3,120.47,120.22,120.4,26381.0,108.973,109.127,108.9005,109.0636,26381.0
2022-05-23 14:10:00,120.42,120.57,120.33,120.36,29043.0,109.0817,109.2176,109.0002,109.0274,29043.0
2022-05-23 14:15:00,120.35,120.47,120.26,120.42,37194.0,109.0183,109.127,108.9368,109.0817,37194.0
2022-05-23 14:20:00,120.42,120.5,120.23,120.38,40519.0,109.0817,109.1542,108.9096,109.0455,40519.0
2022-05-23 14:25:00,120.37,120.39,120.22,120.39,61323.0,109.0364,109.0545,108.9005,109.0545,61323.0
2022-05-23 14:30:00,120.36,120.41,120.27,120.3,32743.0,109.0274,109.0727,108.9458,108.973,32743.0
2022-05-23 14:35:00,120.3,120.47,120.29,120.44,43335.0,108.973,109.127,108.964,109.0998,43335.0
2022-05-23 14:40:00,120.42,120.45,120.28,120.42,32128.0,109.0817,109.1089,108.9549,109.0817,32128.0
2022-05-23 14:45:00,120.46,120.52,120.16,120.27,33109.0,109.1179,109.1723,108.8462,108.9458,33109.0
2022-05-23 14:50:00,120.25,120.34,119.98,120.07,41301.0,108.9277,109.0092,108.6831,108.7647,41301.0
2022-05-23 14:55:00,120.08,120.29,120.0,120.0,41684.0,108.7737,108.964,108.7013,108.7013,41684.0
2022-05-23 15:00:00,120.0,120.25,120.0,120.19,28503.0,108.7013,108.9277,108.7013,108.8734,28503.0
2022-05-23 15:05:00,120.21,120.26,120.08,120.18,47199.0,108.8915,108.9368,108.7737,108.8643,47199.0
2022-05-23 15:10:00,120.17,120.19,119.93,120.07,43941.0,108.8553,108.8734,108.6379,108.7647,43941.0
2022-05-23 15:15:00,120.09,120.19,120.01,120.16,42166.0,108.7828,108.8734,108.7103,108.8462,42166.0
2022-05-23 15:20:00,120.15,120.19,119.77,119.94,51217.0,108.8371,108.8734,108.4929,108.6469,51217.0
2022-05-23 15:25:00,119.92,120.09,119.85,119.94,39335.0,108.6288,108.7828,108.5654,108.6469,39335.0
2022-05-23 15:30:00,119.91,119.97,119.75,119.84,46451.0,108.6197,108.6741,108.4748,108.5563,46451.0
2022-05-23 15:35:00,119.85,120.03,119.4,119.45,90880.0,108.5654,108.7284,108.1578,108.203,90880.0
2022-05-23 15:40:00,119.46,119.56,119.39,119.52,92914.0,108.2121,108.3027,108.1487,108.2665,92914.0
2022-05-23 15:45:00,119.52,119.57,119.42,119.51,173501.0,108.2665,108.3117,108.1759,108.2574,173501.0
2022-05-23 15:50:00,119.5,119.77,119.43,119.47,271893.0,108.2483,108.4929,108.1849,108.2212,271893.0
2022-05-23 15:55:00,119.49,120.58,119.45,120.45,364798.0,108.2393,109.2267,108.203,109.1089,364798.0
2022-05-24 09:30:00,119.24,120.2,119.0,119.22,89077.0,108.0128,108.8824,107.7954,107.9947,89077.0
2022-05-24 09:35:00,119.22,119.59,118.97,119.12,47799.0,107.9947,108.3299,107.7682,107.9041,47799.0
2022-05-24 09:40:00,119.16,119.41,118.95,118.95,36862.0,107.9404,108.1668,107.7501,107.7501,36862.0
2022-05-24 09:45:00,119.0,119.34,118.98,119.11,37252.0,107.7954,108.1034,107.7773,107.8951,37252.0
2022-05-24 09:50:00,119.12,119.35,118.82,118.84,32860.0,107.9041,108.1125,107.6324,107.6505,32860.0
2022-05-24 09:55:00,118.81,119.15,118.81,118.81,12162.0,107.6233,107.9313,107.6233,107.6233,12162.0
2022-05-24 10:00:00,118.83,119.02,118.43,118.5,28892.0,107.6414,107.8135,107.2791,107.3425,28892.0
2022-05-24 10:05:00,118.53,118.75,118.25,118.31,26616.0,107.3697,107.569,107.116,107.1704,26616.0
2022-05-24 10:10:00,118.31,118.31,117.65,117.69,36433.0,107.1704,107.1704,106.5725,106.6088,36433.0
2022-05-24 10:15:00,117.71,117.96,117.5,117.82,67267.0,106.6269,106.8533,106.4367,106.7265,67267.0
2022-05-24 10:20:00,117.8,118.05,117.68,117.81,41248.0,106.7084,106.9349,106.5997,106.7175,41248.0
2022-05-24 10:25:00,117.86,118.04,117.76,118.02,36613.0,106.7628,106.9258,106.6722,106.9077,36613.0
2022-05-24 10:30:00,117.98,118.0,117.54,117.78,32334.0,106.8715,106.8896,106.4729,106.6903,32334.0
2022-05-24 10:35:00,117.7,117.87,117.5,117.52,17016.0,106.6178,106.7718,106.4367,106.4548,17016.0
2022-05-24 10:40:00,117.48,117.68,117.25,117.26,18155.0,106.4185,106.5997,106.2102,106.2192,18155.0
2022-05-24 10:45:00,117.29,117.42,117.09,117.09,24624.0,106.2464,106.3642,106.0653,106.0653,24624.0
2022-05-24 10:50:00,117.08,117.12,116.91,117.04,32410.0,106.0562,106.0924,105.9022,106.02,32410.0
2022-05-24 10:55:00,117.05,117.52,116.99,117.46,24619.0,106.029,106.4548,105.9747,106.4004,24619.0
2022-05-24 11:00:00,117.46,117.54,117.15,117.19,43485.0,106.4004,106.4729,106.1196,106.1558,43485.0
2022-05-24 11:05:00,117.15,117.28,116.91,116.93,71920.0,106.1196,106.2374,105.9022,105.9203,71920.0
2022-05-24 11:10:00,116.86,116.96,116.77,116.91,44697.0,105.8569,105.9475,105.7754,105.9022,44697.0
2022-05-24 11:15:00,116.89,116.9,116.57,116.57,34339.0,105.8841,105.8931,105.5942,105.5942,34339.0
2022-05-24 11:20:00,116.57,116.6,116.37,116.55,20522.0,105.5942,105.6214,105.413,105.5761,20522.0
2022-05-24 11:25:00,116.54,116.77,116.5,116.61,79334.0,105.567,105.7754,105.5308,105.6305,79334.0
2022-05-24 11:30:00,116.61,116.88,116.56,116.72,85117.0,105.6305,105.875,105.5852,105.7301,85117.0
2022-05-24 11:35:00,116.73,116.73,116.51,116.63,48087.0,105.7392,105.7392,105.5399,105.6486,48087.0
2022-05-24 11:40:00,116.64,117.06,116.63,117.0,109274.0,105.6576,106.0381,105.6486,105.9837,109274.0
2022-05-24 11:45:00,116.98,117.46,116.97,117.36,34697.0,105.9656,106.4004,105.9566,106.3098,34697.0
2022-05-24 11:50:00,117.38,117.38,117.13,117.25,66001.0,106.328,106.328,106.1015,106.2102,66001.0
2022-05-24 11:55:00,117.25,117.84,117.25,117.61,25349.0,106.2102,106.7446,106.2102,106.5363,25349.0
2022-05-24 12:00:00,117.58,117.77,117.47,117.73,24853.0,106.5091,106.6812,106.4095,106.645,24853.0
2022-05-24 12:05:00,117.75,117.9,117.57,117.62,34513.0,106.6631,106.799,106.5001,106.5454,34513.0
2022-05-24 12:10:00,117.6,117.75,117.5,117.67,47418.0,106.5272,106.6631,106.4367,106.5906,47418.0
2022-05-24 12:15:00,117.67,117.92,117.44,117.54,61285.0,106.5906,106.8171,106.3823,106.4729,61285.0
2022-05-24 12:20:00,117.54,117.54,117.11,117.35,41191.0,106.4729,106.4729,106.0834,106.3008,41191.0
2022-05-24 12:25:00,117.36,117.48,117.19,117.2,32550.0,106.3098,106.4185,106.1558,106.1649,32550.0
2022-05-24 12:30:00,117.2,117.22,116.93,117.0,42980.0,106.1649,106.183,105.9203,105.9837,42980.0
2022-05-24 12:35:00,117.02,117.02,116.83,117.0,17443.0,106.0018,106.0018,105.8297,105.9837,17443.0
2022-05-24 12:40:00,117.0,117.08,116.94,117.04,20374.0,105.9837,106.0562,105.9294,106.02,20374.0
2022-05-24 12:45:00,117.01,117.14,116.97,117.1,44616.0,105.9928,106.1105,105.9566,106.0743,44616.0
2022-05-24 12:50:00,117.1,117.11,117.01,117.11,52300.0,106.0743,106.0834,105.9928,106.0834,52300.0
2022-05-24 12:55:00,117.09,117.42,117.07,117.15,56550.0,106.0653,106.3642,106.0471,106.1196,56550.0
2022-05-24 13:00:00,117.16,117.16,116.85,116.9,31224.0,106.1287,106.1287,105.8479,105.8931,31224.0
2022-05-24 13:05:00,116.92,117.09,116.91,117.0,19934.0,105.9113,106.0653,105.9022,105.9837,19934.0
2022-05-24 13:10:00,116.97,117.12,116.93,117.01,37464.0,105.9566,106.0924,105.9203,105.9928,37464.0
2022-05-24 13:15:00,116.97,117.13,116.97,116.98,32708.0,105.9566,106.1015,105.9566,105.9656,32708.0
2022-05-24 13:20:00,116.99,117.04,116.88,116.94,30264.0,105.9747,106.02,105.875,105.9294,30264.0
2022-05-24 13:25:00,116.94,117.01,116.76,116.93,67110.0,105.9294,105.9928,105.7663,105.9203,67110.0
2022-05-24 13:30:00,116.93,117.0,116.84,116.92,18017.0,105.9203,105.9837,105.8388,105.9113,18017.0
2022-05-24 13:35:00,116.95,117.24,116.85,117.14,52380.0,105.9384,106.2011,105.8479,106.1105,52380.0
2022-05-24 13:40:00,117.14,117.48,117.07,117.15,39465.0,106.1105,106.4185,106.0471,106.1196,39465.0
2022-05-24 13:45:00,117.12,117.39,117.05,117.3,44371.0,106.0924,106.337,106.029,106.2555,44371.0
2022-05-24 13:50:00,117.3,117.31,117.0,117.02,40116.0,106.2555,106.2645,105.9837,106.0018,40116.0
2022-05-24 13:55:00,117.02,117.19,117.0,117.06,33332.0,106.0018,106.1558,105.9837,106.0381,33332.0
2022-05-24 14:00:00,117.09,117.14,116.89,116.9,30097.0,106.0653,106.1105,105.8841,105.8931,30097.0
2022-05-24 14:05:00,116.91,117.6,116.91,117.56,61994.0,105.9022,106.5272,105.9022,106.491,61994.0
2022-05-24 14:10:00,117.59,118.26,117.59,117.85,35263.0,106.5182,107.1251,106.5182,106.7537,35263.0
2022-05-24 14:15:00,117.88,117.96,117.65,117.9,39157.0,106.7809,106.8533,106.5725,106.799,39157.0
2022-05-24 14:20:00,117.89,118.18,117.75,118.11,35481.0,106.7899,107.0526,106.6631,106.9892,35481.0
2022-05-24 14:25:00,118.1,118.32,118.09,118.12,18285.0,106.9802,107.1794,106.9711,106.9983,18285.0
2022-05-24 14:30:00,118.15,118.73,118.14,118.73,18664.0,107.0255,107.5508,107.0164,107.5508,18664.0
2022-05-24 14:35:00,118.75,119.01,118.7,118.87,25443.0,107.569,107.8045,107.5237,107.6777,25443.0
2022-05-24 14:40:00,118.88,118.93,118.73,118.79,28256.0,107.6867,107.732,107.5508,107.6052,28256.0
2022-05-24 14:45:00,118.78,118.86,118.28,118.46,42187.0,107.5961,107.6686,107.1432,107.3063,42187.0
2022-05-24 14:50:00,118.44,118.54,118.34,118.47,16575.0,107.2881,107.3787,107.1976,107.3153,16575.0
2022-05-24 14:55:00,118.44,118.6,118.32,118.55,19649.0,107.2881,107.4331,107.1794,107.3878,19649.0
2022-05-24 15:00:00,118.54,118.94,118.45,118.89,23671.0,107.3787,107.7411,107.2972,107.6958,23671.0
2022-05-24 15:05:00,118.87,119.1,118.82,118.91,24661.0,107.6777,107.886,107.6324,107.7139,24661.0
2022-05-24 15:10:00,118.92,119.13,118.91,119.09,34807.0,107.7229,107.9132,107.7139,107.8769,34807.0
2022-05-24 15:15:00,119.09,119.28,119.0,119.18,24028.0,107.8769,108.0491,107.7954,107.9585,24028.0
2022-05-24 15:20:00,119.21,119.42,118.99,119.4,29328.0,107.9856,108.1759,107.7864,108.1578,29328.0
2022-05-24 15:25:00,119.4,119.6,119.31,119.58,23083.0,108.1578,108.3389,108.0762,108.3208,23083.0
2022-05-24 15:30:00,119.58,119.66,119.44,119.51,29646.0,108.3208,108.3933,108.194,108.2574,29646.0
2022-05-24 15:35:00,119.54,120.31,119.52,120.16,48875.0,108.2846,108.9821,108.2665,108.8462,48875.0
2022-05-24 15:40:00,120.15,120.33,119.93,120.0,57187.0,108.8371,109.0002,108.6379,108.7013,57187.0
2022-05-24 15:45:00,119.99,120.12,119.9,119.94,82026.0,108.6922,108.81,108.6107,108.6469,82026.0
2022-05-24 15:50:00,119.98,120.21,119.82,119.84,89714.0,108.6831,108.8915,108.5382,108.5563,89714.0
2022-05-24 15:55:00,119.83,120.12,119.65,120.12,236016.0,108.5473,108.81,108.3842,108.81,236016.0
2022-05-25 09:30:00,119.82,120.53,119.1,119.86,66224.0,108.5382,109.1814,107.886,108.5744,66224.0
2022-05-25 09:35:00,119.85,120.56,119.73,120.17,15357.0,108.5654,109.2085,108.4567,108.8553,15357.0
2022-05-25 09:40:00,120.18,120.7,120.18,120.53,14481.0,108.8643,109.3354,108.8643,109.1814,14481.0
2022-05-25 09:45:00,120.54,120.66,120.38,120.53,25368.0,109.1904,109.2991,109.0455,109.1814,25368.0
2022-05-25 09:50:00,120.57,121.05,120.57,120.91,20972.0,109.2176,109.6524,109.2176,109.5256,20972.0
2022-05-25 09:55:00,120.95,121.18,120.83,120.9,26813.0,109.5618,109.7702,109.4531,109.5165,26813.0
2022-05-25 10:00:00,120.9,120.92,120.53,120.53,24725.0,109.5165,109.5346,109.1814,109.1814,24725.0
2022-05-25 10:05:00,120.49,120.81,120.24,120.77,15374.0,109.1451,109.435,108.9187,109.3988,15374.0
2022-05-25 10:10:00,120.75,121.05,120.64,120.71,29423.0,109.3806,109.6524,109.281,109.3444,29423.0
2022-05-25 10:15:00,120.7,121.0,120.59,120.76,30639.0,109.3354,109.6071,109.2357,109.3897,30639.0
2022-05-25 10:20:00,120.75,120.89,120.6,120.61,27775.0,109.3806,109.5075,109.2448,109.2538,27775.0
2022-05-25 10:25:00,120.61,120.85,120.45,120.83,22588.0,109.2538,109.4712,109.1089,109.4531,22588.0
2022-05-25 10:30:00,120.85,120.93,120.64,120.82,16760.0,109.4712,109.5437,109.281,109.4441,16760.0
2022-05-25 10:35:00,120.83,121.07,120.73,120.91,14112.0,109.4531,109.6705,109.3625,109.5256,14112.0
2022-05-25 10:40:00,120.94,120.94,120.54,120.8,13875.0,109.5528,109.5528,109.1904,109.4259,13875.0
2022-05-25 10:45:00,120.79,120.79,120.46,120.54,8389.0,109.4169,109.4169,109.1179,109.1904,8389.0
2022-05-25 10:50:00,120.54,120.74,120.53,120.61,26370.0,109.1904,109.3716,109.1814,109.2538,26370.0
2022-05-25 10:55:00,120.64,120.85,120.61,120.74,12204.0,109.281,109.4712,109.2538,109.3716,12204.0
2022-05-25 11:00:00,120.73,120.93,120.56,120.83,17408.0,109.3625,109.5437,109.2085,109.4531,17408.0
2022-05-25 11:05:00,120.8,120.87,120.7,120.75,12241.0,109.4259,109.4893,109.3354,109.3806,12241.0
2022-05-25 11:10:00,120.72,120.73,120.55,120.55,8057.0,109.3535,109.3625,109.1995,109.1995,8057.0
2022-05-25 11:15:00,120.61,120.78,120.59,120.62,11563.0,109.2538,109.4078,109.2357,109.2629,11563.0
2022-05-25 11:20:00,120.6,120.79,120.48,120.77,14780.0,109.2448,109.4169,109.1361,109.3988,14780.0
2022-05-25 11:25:00,120.79,120.81,120.68,120.74,10718.0,109.4169,109.435,109.3172,109.3716,10718.0
2022-05-25 11:30:00,120.73,120.73,120.26,120.29,19916.0,109.3625,109.3625,108.9368,108.964,19916.0
2022-05-25 11:35:00,120.29,120.36,119.83,119.98,32275.0,108.964,109.0274,108.5473,108.6831,32275.0
2022-05-25 11:40:00,119.94,120.25,119.89,120.19,26142.0,108.6469,108.9277,108.6016,108.8734,26142.0
2022-05-25 11:45:00,120.13,120.21,120.08,120.13,4804.0,108.819,108.8915,108.7737,108.819,4804.0
2022-05-25 11:50:00,120.14,120.25,120.14,120.23,4755.0,108.8281,108.9277,108.8281,108.9096,4755.0
2022-05-25 11:55:00,120.25,120.39,120.16,120.25,30836.0,108.9277,109.0545,108.8462,108.9277,30836.0
2022-05-25 12:00:00,120.28,120.33,120.07,120.11,15867.0,108.9549,109.0002,108.7647,108.8009,15867.0
2022-05-25 12:05:00,120.12,120.28,119.92,120.0,26687.0,108.81,108.9549,108.6288,108.7013,26687.0
2022-05-25 12:10:00,119.97,120.02,119.84,119.96,7278.0,108.6741,108.7194,108.5563,108.665,7278.0
2022-05-25 12:15:00,119.97,119.97,119.69,119.73,5089.0,108.6741,108.6741,108.4204,108.4567,5089.0
2022-05-25 12:20:00,119.71,119.77,119.58,119.62,8431.0,108.4386,108.4929,108.3208,108.357,8431.0
2022-05-25 12:25:00,119.65,119.66,119.49,119.62,10945.0,108.3842,108.3933,108.2393,108.357,10945.0
2022-05-25 12:30:00,119.67,119.77,119.66,119.7,5789.0,108.4023,108.4929,108.3933,108.4295,5789.0
2022-05-25 12:35:00,119.68,119.77,119.51,119.68,7134.0,108.4114,108.4929,108.2574,108.4114,7134.0
2022-05-25 12:40:00,119.66,119.8,119.63,119.74,8337.0,108.3933,108.5201,108.3661,108.4657,8337.0
2022-05-25 12:45:00,119.8,119.84,119.72,119.77,7341.0,108.5201,108.5563,108.4476,108.4929,7341.0
2022-05-25 12:50:00,119.76,119.76,119.64,119.71,7201.0,108.4839,108.4839,108.3752,108.4386,7201.0
2022-05-25 12:55:00,119.71,119.77,119.48,119.63,23188.0,108.4386,108.4929,108.2302,108.3661,23188.0
2022-05-25 13:00:00,119.62,119.73,119.59,119.61,7766.0,108.357,108.4567,108.3299,108.348,7766.0
2022-05-25 13:05:00,119.63,119.81,119.61,119.72,27688.0,108.3661,108.5292,108.348,108.4476,27688.0
2022-05-25 13:10:00,119.75,119.75,119.48,119.58,9748.0,108.4748,108.4748,108.2302,108.3208,9748.0
2022-05-25 13:15:00,119.58,119.84,119.55,119.75,10846.0,108.3208,108.5563,108.2936,108.4748,10846.0
2022-05-25 13:20:00,119.76,119.79,119.55,119.58,9629.0,108.4839,108.511,108.2936,108.3208,9629.0
2022-05-25 13:25:00,119.58,119.69,119.51,119.68,13148.0,108.3208,108.4204,108.2574,108.4114,13148.0
2022-05-25 13:30:00,119.64,119.68,119.45,119.64,10405.0,108.3752,108.4114,108.203,108.3752,10405.0
2022-05-25 13:35:00,119.65,119.78,119.6,119.65,9176.0,108.3842,108.502,108.3389,108.3842,9176.0
2022-05-25 13:40:00,119.6,119.69,119.53,119.61,9420.0,108.3389,108.4204,108.2755,108.348,9420.0
2022-05-25 13:45:00,119.62,119.66,119.53,119.58,14423.0,108.357,108.3933,108.2755,108.3208,14423.0
2022-05-25 13:50:00,119.62,119.62,119.26,119.31,16955.0,108.357,108.357,108.0309,108.0762,16955.0
2022-05-25 13:55:00,119.36,119.52,119.29,119.52,13415.0,108.1215,108.2665,108.0581,108.2665,13415.0
2022-05-25 14:00:00,119.43,120.03,119.38,119.86,27430.0,108.1849,108.7284,108.1396,108.5744,27430.0
2022-05-25 14:05:00,119.91,119.99,118.93,119.24,17809.0,108.6197,108.6922,107.732,108.0128,17809.0
2022-05-25 14:10:00,119.29,119.71,119.27,119.44,25116.0,108.0581,108.4386,108.04,108.194,25116.0
2022-05-25 14:15:00,119.58,120.05,119.54,119.82,24063.0,108.3208,108.7466,108.2846,108.5382,24063.0
2022-05-25 14:20:00,119.81,120.1,119.77,120.05,32181.0,108.5292,108.7918,108.4929,108.7466,32181.0
2022-05-25 14:25:00,120.05,120.29,119.96,120.25,32245.0,108.7466,108.964,108.665,108.9277,32245.0
2022-05-25 14:30:00,120.27,120.36,120.12,120.23,62350.0,108.9458,109.0274,108.81,108.9096,62350.0
2022-05-25 14:35:00,120.22,120.29,119.92,119.96,60546.0,108.9005,108.964,108.6288,108.665,60546.0
2022-05-25 14:40:00,120.0,120.2,119.93,119.95,43804.0,108.7013,108.8824,108.6379,108.656,43804.0
2022-05-25 14:45:00,119.96,120.16,119.95,120.03,38548.0,108.665,108.8462,108.656,108.7284,38548.0
2022-05-25 14:50:00,120.01,120.21,119.89,120.05,41420.0,108.7103,108.8915,108.6016,108.7466,41420.0
2022-05-25 14:55:00,120.07,120.34,120.0,120.11,77957.0,108.7647,109.0092,108.7013,108.8009,77957.0
2022-05-25 15:00:00,120.14,120.65,120.08,120.53,139315.0,108.8281,109.2901,108.7737,109.1814,139315.0
2022-05-25 15:05:00,120.52,120.61,120.41,120.5,59293.0,109.1723,109.2538,109.0727,109.1542,59293.0
2022-05-25 15:10:00,120.49,120.76,120.29,120.67,84823.0,109.1451,109.3897,108.964,109.3082,84823.0
2022-05-25 15:15:00,120.67,120.79,120.36,120.42,27761.0,109.3082,109.4169,109.0274,109.0817,27761.0
2022-05-25 15:20:00,120.45,120.52,120.36,120.46,21111.0,109.1089,109.1723,109.0274,109.1179,21111.0
2022-05-25 15:25:00,120.46,120.7,120.43,120.52,35266.0,109.1179,109.3354,109.0908,109.1723,35266.0
2022-05-25 15:30:00,120.52,120.65,120.45,120.49,40676.0,109.1723,109.2901,109.1089,109.1451,40676.0
2022-05-25 15:35:00,120.48,120.5,120.25,120.37,33843.0,109.1361,109.1542,108.9277,109.0364,33843.0
2022-05-25 15:40:00,120.35,120.61,120.23,120.59,32542.0,109.0183,109.2538,108.9096,109.2357,32542.0
2022-05-25 15:45:00,120.58,120.65,120.38,120.5,50652.0,109.2267,109.2901,109.0455,109.1542,50652.0
2022-05-25 15:50:00,120.49,120.49,120.01,120.16,81552.0,109.1451,109.1451,108.7103,108.8462,81552.0
2022-05-25 15:55:00,120.18,120.29,119.94,120.09,193895.0,108.8643,108.964,108.6469,108.7828,193895.0
2022-05-26 09:30:00,120.62,120.77,120.04,120.77,47003.0,109.2629,109.3988,108.7375,109.3988,47003.0
2022-05-26 09:35:00,120.77,120.94,120.14,120.23,54741.0,109.3988,109.5528,108.8281,108.9096,54741.0
2022-05-26 09:40:00,120.32,120.53,119.74,120.09,65273.0,108.9911,109.1814,108.4657,108.7828,65273.0
2022-05-26 09:45:00,120.11,120.35,119.94,120.34,27763.0,108.8009,109.0183,108.6469,109.0092,27763.0
2022-05-26 09:50:00,120.4,121.02,120.35,121.0,27856.0,109.0636,109.6252,109.0183,109.6071,27856.0
2022-05-26 09:55:00,121.01,121.11,120.72,120.73,38527.0,109.6162,109.7067,109.3535,109.3625,38527.0
2022-05-26 10:00:00,120.73,121.13,120.46,120.49,61743.0,109.3625,109.7249,109.1179,109.1451,61743.0
2022-05-26 10:05:00,120.5,120.98,120.44,120.71,122009.0,109.1542,109.589,109.0998,109.3444,122009.0
2022-05-26 10:10:00,120.71,120.79,120.32,120.36,21641.0,109.3444,109.4169,108.9911,109.0274,21641.0
2022-05-26 10:15:00,120.44,120.56,120.2,120.43,173569.0,109.0998,109.2085,108.8824,109.0908,173569.0
2022-05-26 10:20:00,120.47,120.68,120.35,120.62,156228.0,109.127,109.3172,109.0183,109.2629,156228.0
2022-05-26 10:25:00,120.57,120.92,120.52,120.92,30932.0,109.2176,109.5346,109.1723,109.5346,30932.0
2022-05-26 10:30:00,120.93,121.72,120.93,121.71,20159.0,109.5437,110.2593,109.5437,110.2503,20159.0
2022-05-26 10:35:00,121.77,122.22,121.74,122.09,58799.0,110.3046,110.7122,110.2774,110.5945,58799.0
2022-05-26 10:40:00,122.09,122.11,121.85,122.03,18874.0,110.5945,110.6126,110.3771,110.5401,18874.0
2022-05-26 10:45:00,121.98,122.22,121.92,122.16,8910.0,110.4948,110.7122,110.4405,110.6579,8910.0
2022-05-26 10:50:00,122.19,122.41,122.19,122.37,11689.0,110.6851,110.8843,110.6851,110.8481,11689.0
2022-05-26 10:55:00,122.38,122.38,122.18,122.24,17413.0,110.8572,110.8572,110.676,110.7304,17413.0
2022-05-26 11:00:00,122.23,122.49,122.09,122.43,31751.0,110.7213,110.9568,110.5945,110.9025,31751.0
2022-05-26 11:05:00,122.49,122.57,122.26,122.43,18066.0,110.9568,111.0293,110.7485,110.9025,18066.0
2022-05-26 11:10:00,122.44,122.54,122.25,122.42,43544.0,110.9115,111.0021,110.7394,110.8934,43544.0
2022-05-26 11:15:00,122.4,122.5,122.22,122.39,47247.0,110.8753,110.9659,110.7122,110.8662,47247.0
2022-05-26 11:20:00,122.38,122.38,121.93,122.21,100137.0,110.8572,110.8572,110.4495,110.7032,100137.0
2022-05-26 11:25:00,122.2,122.34,121.93,122.21,37641.0,110.6941,110.8209,110.4495,110.7032,37641.0
2022-05-26 11:30:00,122.19,122.41,122.14,122.35,28671.0,110.6851,110.8843,110.6398,110.83,28671.0
2022-05-26 11:35:00,122.36,122.62,122.33,122.5,24010.0,110.8391,111.0746,110.8119,110.9659,24010.0
2022-05-26 11:40:00,122.47,122.53,122.31,122.34,32729.0,110.9387,110.993,110.7938,110.8209,32729.0
2022-05-26 11:45:00,122.35,122.41,122.2,122.28,30942.0,110.83,110.8843,110.6941,110.7666,30942.0
2022-05-26 11:50:00,122.3,122.37,122.08,122.08,26228.0,110.7847,110.8481,110.5854,110.5854,26228.0
2022-05-26 11:55:00,122.09,122.24,122.03,122.03,15219.0,110.5945,110.7304,110.5401,110.5401,15219.0
2022-05-26 12:00:00,122.07,122.23,121.97,122.0,25390.0,110.5764,110.7213,110.4858,110.5129,25390.0
2022-05-26 12:05:00,122.01,122.04,121.81,121.87,21773.0,110.522,110.5492,110.3408,110.3952,21773.0
2022-05-26 12:10:00,121.86,122.07,121.85,121.89,17425.0,110.3861,110.5764,110.3771,110.4133,17425.0
2022-05-26 12:15:00,121.91,122.02,121.85,121.89,35625.0,110.4314,110.5311,110.3771,110.4133,35625.0
2022-05-26 12:20:00,121.9,121.96,121.76,121.77,27391.0,110.4224,110.4767,110.2955,110.3046,27391.0
2022-05-26 12:25:00,121.75,121.81,121.62,121.72,21171.0,110.2865,110.3408,110.1687,110.2593,21171.0
2022-05-26 12:30:00,121.7,121.76,121.56,121.56,10869.0,110.2412,110.2955,110.1144,110.1144,10869.0
2022-05-26 12:35:00,121.57,121.6,121.32,121.34,17703.0,110.1234,110.1506,109.897,109.9151,17703.0
2022-05-26 12:40:00,121.37,121.82,121.37,121.77,24751.0,109.9423,110.3499,109.9423,110.3046,24751.0
2022-05-26 12:45:00,121.76,121.86,121.64,121.79,11853.0,110.2955,110.3861,110.1868,110.3227,11853.0
2022-05-26 12:50:00,121.77,121.94,121.77,121.85,12742.0,110.3046,110.4586,110.3046,110.3771,12742.0
2022-05-26 12:55:00,121.86,121.99,121.84,121.94,10563.0,110.3861,110.5039,110.368,110.4586,10563.0
2022-05-26 13:00:00,121.95,122.1,121.83,122.02,138872.0,110.4677,110.6035,110.359,110.5311,138872.0
2022-05-26 13:05:00,122.02,122.07,121.94,122.07,22205.0,110.5311,110.5764,110.4586,110.5764,22205.0
2022-05-26 13:10:00,122.07,122.37,122.07,122.33,18777.0,110.5764,110.8481,110.5764,110.8119,18777.0
2022-05-26 13:15:00,122.33,122.43,122.3,122.4,16134.0,110.8119,110.9025,110.7847,110.8753,16134.0
2022-05-26 13:20:00,122.41,122.52,122.27,122.31,58623.0,110.8843,110.984,110.7575,110.7938,58623.0
2022-05-26 13:25:00,122.32,122.56,122.29,122.43,26165.0,110.8028,111.0202,110.7756,110.9025,26165.0
2022-05-26 13:30:00,122.45,122.59,122.42,122.59,25137.0,110.9206,111.0474,110.8934,111.0474,25137.0
2022-05-26 13:35:00,122.58,122.69,122.52,122.58,77584.0,111.0383,111.138,110.984,111.0383,77584.0
2022-05-26 13:40:00,122.59,122.68,122.4,122.42,48251.0,111.0474,111.1289,110.8753,110.8934,48251.0
2022-05-26 13:45:00,122.42,122.44,122.12,122.35,31913.0,110.8934,110.9115,110.6217,110.83,31913.0
2022-05-26 13:50:00,122.37,122.53,122.35,122.52,25173.0,110.8481,110.993,110.83,110.984,25173.0
2022-05-26 13:55:00,122.51,122.65,122.45,122.54,37457.0,110.9749,111.1017,110.9206,111.0021,37457.0
2022-05-26 14:00:00,122.55,122.75,122.53,122.72,16010.0,111.0112,111.1923,110.993,111.1652,16010.0
2022-05-26 14:05:00,122.74,122.76,122.58,122.7,33798.0,111.1833,111.2014,111.0383,111.147,33798.0
2022-05-26 14:10:00,122.69,122.81,122.51,122.73,65761.0,111.138,111.2467,110.9749,111.1742,65761.0
2022-05-26 14:15:00,122.72,122.81,122.46,122.46,21559.0,111.1652,111.2467,110.9296,110.9296,21559.0
2022-05-26 14:20:00,122.43,122.51,122.35,122.38,18203.0,110.9025,110.9749,110.83,110.8572,18203.0
2022-05-26 14:25:00,122.38,122.41,121.89,121.9,163284.0,110.8572,110.8843,110.4133,110.4224,163284.0
2022-05-26 14:30:00,121.89,121.89,121.55,121.59,13270.0,110.4133,110.4133,110.1053,110.1416,13270.0
2022-05-26 14:35:00,121.62,121.78,121.61,121.65,38468.0,110.1687,110.3137,110.1597,110.1959,38468.0
2022-05-26 14:40:00,121.67,121.93,121.64,121.85,16315.0,110.214,110.4495,110.1868,110.3771,16315.0
2022-05-26 14:45:00,121.87,121.95,121.78,121.9,14681.0,110.3952,110.4677,110.3137,110.4224,14681.0
2022-05-26 14:50:00,121.89,121.96,121.87,121.95,24205.0,110.4133,110.4767,110.3952,110.4677,24205.0
2022-05-26 14:55:00,121.95,122.05,121.89,121.91,19662.0,110.4677,110.5582,110.4133,110.4314,19662.0
2022-05-26 15:00:00,121.92,122.09,121.91,122.03,33071.0,110.4405,110.5945,110.4314,110.5401,33071.0
2022-05-26 15:05:00,122.06,122.4,122.01,122.37,27688.0,110.5673,110.8753,110.522,110.8481,27688.0
2022-05-26 15:10:00,122.38,122.43,122.28,122.31,26779.0,110.8572,110.9025,110.7666,110.7938,26779.0
2022-05-26 15:15:00,122.29,122.38,122.14,122.28,62814.0,110.7756,110.8572,110.6398,110.7666,62814.0
2022-05-26 15:20:00,122.28,122.3,122.07,122.25,42024.0,110.7666,110.7847,110.5764,110.7394,42024.0
2022-05-26 15:25:00,122.23,122.39,122.14,122.32,39924.0,110.7213,110.8662,110.6398,110.8028,39924.0
2022-05-26 15:30:00,122.26,122.75,122.26,122.71,50470.0,110.7485,111.1923,110.7485,111.1561,50470.0
2022-05-26 15:35:00,122.72,122.79,122.57,122.74,32782.0,111.1652,111.2286,111.0293,111.1833,32782.0
2022-05-26 15:40:00,122.73,123.15,122.71,123.15,62414.0,111.1742,111.5547,111.1561,111.5547,62414.0
2022-05-26 15:45:00,123.14,123.27,122.99,123.26,91693.0,111.5456,111.6634,111.4097,111.6543,91693.0
2022-05-26 15:50:00,123.26,123.37,122.45,122.46,96943.0,111.6543,111.754,110.9206,110.9296,96943.0
2022-05-26 15:55:00,122.46,122.53,122.22,122.41,244376.0,110.9296,110.993,110.7122,110.8843,244376.0
2022-05-27 09:30:00,122.92,123.76,122.87,123.76,60899.0,111.3463,112.1072,111.301,112.1072,60899.0
2022-05-27 09:35:00,123.79,123.92,123.44,123.89,15579.0,112.1344,112.2522,111.8174,112.225,15579.0
2022-05-27 09:40:00,123.9,124.21,123.63,124.01,27803.0,112.2341,112.5149,111.9895,112.3337,27803.0
2022-05-27 09:45:00,124.06,124.91,123.95,124.66,40835.0,112.379,113.149,112.2793,112.9225,40835.0
2022-05-27 09:50:00,124.56,124.89,124.34,124.86,116792.0,112.8319,113.1308,112.6326,113.1037,116792.0
2022-05-27 09:55:00,124.82,125.28,124.81,124.83,40082.0,113.0674,113.4841,113.0584,113.0765,40082.0
2022-05-27 10:00:00,124.85,125.7,124.85,125.66,31482.0,113.0946,113.8646,113.0946,113.8283,31482.0
2022-05-27 10:05:00,125.71,125.83,125.46,125.73,33104.0,113.8736,113.9823,113.6472,113.8917,33104.0
2022-05-27 10:10:00,125.7,126.04,125.59,125.88,35600.0,113.8646,114.1726,113.7649,114.0276,35600.0
2022-05-27 10:15:00,125.93,126.41,125.89,126.37,27909.0,114.0729,114.5077,114.0367,114.4715,27909.0
2022-05-27 10:20:00,126.39,126.94,126.32,126.89,46902.0,114.4896,114.9878,114.4262,114.9425,46902.0
2022-05-27 10:25:00,126.88,126.92,126.34,126.34,33652.0,114.9335,114.9697,114.4443,114.4443,33652.0
2022-05-27 10:30:00,126.39,126.67,126.29,126.29,20576.0,114.4896,114.7432,114.399,114.399,20576.0
2022-05-27 10:35:00,126.26,126.45,126.04,126.1,25188.0,114.3718,114.544,114.1726,114.2269,25188.0
2022-05-27 10:40:00,126.1,126.4,126.0,126.25,28417.0,114.2269,114.4987,114.1363,114.3628,28417.0
2022-05-27 10:45:00,126.23,126.48,126.12,126.29,14987.0,114.3447,114.5711,114.245,114.399,14987.0
2022-05-27 10:50:00,126.32,126.35,126.03,126.13,29529.0,114.4262,114.4534,114.1635,114.2541,29529.0
2022-05-27 10:55:00,126.1,126.28,125.91,126.26,23079.0,114.2269,114.39,114.0548,114.3718,23079.0
2022-05-27 11:00:00,126.28,126.41,126.11,126.18,26138.0,114.39,114.5077,114.236,114.2994,26138.0
2022-05-27 11:05:00,126.15,126.22,125.89,126.06,23706.0,114.2722,114.3356,114.0367,114.1907,23706.0
2022-05-27 11:10:00,126.04,126.55,126.0,126.46,27847.0,114.1726,114.6345,114.1363,114.553,27847.0
2022-05-27 11:15:00,126.46,126.49,126.31,126.44,22558.0,114.553,114.5802,114.4171,114.5349,22558.0
2022-05-27 11:20:00,126.44,126.56,126.31,126.56,25765.0,114.5349,114.6436,114.4171,114.6436,25765.0
2022-05-27 11:25:00,126.58,126.65,126.49,126.59,28911.0,114.6617,114.7251,114.5802,114.6708,28911.0
2022-05-27 11:30:00,126.59,126.84,126.53,126.79,22747.0,114.6708,114.8972,114.6164,114.8519,22747.0
2022-05-27 11:35:00,126.79,127.02,126.61,127.0,33687.0,114.8519,115.0603,114.6889,115.0422,33687.0
2022-05-27 11:40:00,127.0,127.53,126.97,127.35,82444.0,115.0422,115.5223,115.015,115.3592,82444.0
2022-05-27 11:45:00,127.35,127.75,127.34,127.67,45801.0,115.3592,115.7216,115.3502,115.6491,45801.0
2022-05-27 11:50:00,127.68,127.69,127.5,127.63,25392.0,115.6581,115.6672,115.4951,115.6128,25392.0
2022-05-27 11:55:00,127.61,127.88,127.61,127.76,26295.0,115.5947,115.8393,115.5947,115.7306,26295.0
2022-05-27 12:00:00,127.75,128.23,127.74,128.17,43841.0,115.7216,116.1564,115.7125,116.102,43841.0
2022-05-27 12:05:00,128.15,128.2,127.95,128.02,44858.0,116.0839,116.1292,115.9027,115.9661,44858.0
2022-05-27 12:10:00,128.01,128.1,127.77,127.91,41672.0,115.9571,116.0386,115.7397,115.8665,41672.0
2022-05-27 12:15:00,127.88,127.93,127.57,127.59,29106.0,115.8393,115.8846,115.5585,115.5766,29106.0
2022-05-27 12:20:00,127.61,127.64,127.52,127.53,19126.0,115.5947,115.6219,115.5132,115.5223,19126.0
2022-05-27 12:25:00,127.53,127.56,127.36,127.4,37549.0,115.5223,115.5494,115.3683,115.4045,37549.0
2022-05-27 12:30:00,127.38,127.39,127.15,127.23,17183.0,115.3864,115.3954,115.178,115.2505,17183.0
2022-05-27 12:35:00,127.18,127.23,127.05,127.21,14775.0,115.2052,115.2505,115.0875,115.2324,14775.0
2022-05-27 12:40:00,127.2,127.22,127.06,127.16,15029.0,115.2233,115.2415,115.0965,115.1871,15029.0
2022-05-27 12:45:00,127.15,127.17,126.9,126.97,21118.0,115.178,115.1962,114.9516,115.015,21118.0
2022-05-27 12:50:00,126.98,126.98,126.84,126.88,10064.0,115.0241,115.0241,114.8972,114.9335,10064.0
2022-05-27 12:55:00,126.9,126.97,126.73,126.78,10551.0,114.9516,115.015,114.7976,114.8429,10551.0
2022-05-27 13:00:00,126.81,127.1,126.79,127.04,22238.0,114.8701,115.1328,114.8519,115.0784,22238.0
2022-05-27 13:05:00,127.04,127.12,126.96,127.0,13691.0,115.0784,115.1509,115.0059,115.0422,13691.0
2022-05-27 13:10:00,126.99,127.13,126.94,127.05,12929.0,115.0331,115.1599,114.9878,115.0875,12929.0
2022-05-27 13:15:00,127.06,127.12,126.99,127.03,18551.0,115.0965,115.1509,115.0331,115.0693,18551.0
2022-05-27 13:20:00,127.01,127.18,126.92,127.18,28021.0,115.0512,115.2052,114.9697,115.2052,28021.0
2022-05-27 13:25:00,127.17,127.28,127.07,127.08,15933.0,115.1962,115.2958,115.1056,115.1146,15933.0
2022-05-27 13:30:00,127.07,127.41,127.07,127.39,22934.0,115.1056,115.4136,115.1056,115.3954,22934.0
2022-05-27 13:35:00,127.41,127.49,127.29,127.29,26261.0,115.4136,115.486,115.3049,115.3049,26261.0
2022-05-27 13:40:00,127.31,127.31,127.14,127.14,20760.0,115.323,115.323,115.169,115.169,20760.0
2022-05-27 13:45:00,127.14,127.18,126.98,127.12,15447.0,115.169,115.2052,115.0241,115.1509,15447.0
2022-05-27 13:50:00,127.12,127.17,126.88,126.97,28743.0,115.1509,115.1962,114.9335,115.015,28743.0
2022-05-27 13:55:00,126.98,127.13,126.97,127.07,19809.0,115.0241,115.1599,115.015,115.1056,19809.0
2022-05-27 14:00:00,127.07,127.19,127.0,127.05,20079.0,115.1056,115.2143,115.0422,115.0875,20079.0
2022-05-27 14:05:00,127.06,127.16,126.88,127.11,16435.0,115.0965,115.1871,114.9335,115.1418,16435.0
2022-05-27 14:10:00,127.11,127.15,127.02,127.06,18336.0,115.1418,115.178,115.0603,115.0965,18336.0
2022-05-27 14:15:00,127.07,127.43,127.05,127.43,20437.0,115.1056,115.4317,115.0875,115.4317,20437.0
2022-05-27 14:20:00,127.4,127.4,127.17,127.23,21553.0,115.4045,115.4045,115.1962,115.2505,21553.0
2022-05-27 14:25:00,127.24,127.29,127.11,127.16,18684.0,115.2596,115.3049,115.1418,115.1871,18684.0
2022-05-27 14:30:00,127.17,127.36,127.16,127.33,27473.0,115.1962,115.3683,115.1871,115.3411,27473.0
2022-05-27 14:35:00,127.33,127.43,127.26,127.29,24134.0,115.3411,115.4317,115.2777,115.3049,24134.0
2022-05-27 14:40:00,127.29,127.42,127.25,127.4,24309.0,115.3049,115.4226,115.2686,115.4045,24309.0
2022-05-27 14:45:00,127.4,127.46,127.19,127.26,19507.0,115.4045,115.4589,115.2143,115.2777,19507.0
2022-05-27 14:50:00,127.26,127.43,127.18,127.39,32505.0,115.2777,115.4317,115.2052,115.3954,32505.0
2022-05-27 14:55:00,127.42,127.6,127.42,127.54,61385.0,115.4226,115.5857,115.4226,115.5313,61385.0
2022-05-27 15:00:00,127.56,127.74,127.53,127.73,26717.0,115.5494,115.7125,115.5223,115.7034,26717.0
2022-05-27 15:05:00,127.72,127.9,127.7,127.84,25751.0,115.6944,115.8574,115.6763,115.8031,25751.0
2022-05-27 15:10:00,127.82,127.89,127.7,127.81,28458.0,115.785,115.8484,115.6763,115.7759,28458.0
2022-05-27 15:15:00,127.81,127.83,127.59,127.7,16075.0,115.7759,115.794,115.5766,115.6763,16075.0
2022-05-27 15:20:00,127.71,127.71,127.57,127.61,19742.0,115.6853,115.6853,115.5585,115.5947,19742.0
2022-05-27 15:25:00,127.61,127.64,127.51,127.59,21281.0,115.5947,115.6219,115.5041,115.5766,21281.0
2022-05-27 15:30:00,127.59,127.72,127.42,127.42,22699.0,115.5766,115.6944,115.4226,115.4226,22699.0
2022-05-27 15:35:00,127.4,127.42,127.2,127.29,27181.0,115.4045,115.4226,115.2233,115.3049,27181.0
2022-05-27 15:40:00,127.27,127.4,127.18,127.27,43712.0,115.2867,115.4045,115.2052,115.2867,43712.0
2022-05-27 15:45:00,127.28,127.3,127.01,127.1,58122.0,115.2958,115.3139,115.0512,115.1328,58122.0
2022-05-27 15:50:00,127.1,127.27,127.01,127.16,90099.0,115.1328,115.2867,115.0512,115.1871,90099.0
2022-05-27 15:55:00,127.15,127.4,127.09,127.35,223520.0,115.178,115.4045,115.1237,115.3592,223520.0
2022-05-31 09:30:00,126.39,127.41,125.75,126.33,129317.0,114.4896,115.4136,113.9099,114.4353,129317.0
2022-05-31 09:35:00,126.32,126.6,126.0,126.11,54620.0,114.4262,114.6798,114.1363,114.236,54620.0
2022-05-31 09:40:00,126.1,126.27,125.92,126.09,98152.0,114.2269,114.3809,114.0639,114.2179,98152.0
2022-05-31 09:45:00,126.14,126.43,125.98,126.4,47325.0,114.2631,114.5258,114.1182,114.4987,47325.0
2022-05-31 09:50:00,126.4,126.54,126.11,126.48,61363.0,114.4987,114.6255,114.236,114.5711,61363.0
2022-05-31 09:55:00,126.48,126.5,126.32,126.39,26258.0,114.5711,114.5892,114.4262,114.4896,26258.0
2022-05-31 10:00:00,126.44,126.6,126.11,126.12,35357.0,114.5349,114.6798,114.236,114.245,35357.0
2022-05-31 10:05:00,126.15,126.15,125.44,125.44,16022.0,114.2722,114.2722,113.6291,113.6291,16022.0
2022-05-31 10:10:00,125.46,125.55,125.25,125.47,41541.0,113.6472,113.7287,113.4569,113.6562,41541.0
2022-05-31 10:15:00,125.51,125.75,125.42,125.67,16862.0,113.6925,113.9099,113.6109,113.8374,16862.0
2022-05-31 10:20:00,125.71,126.27,125.71,125.96,49114.0,113.8736,114.3809,113.8736,114.1001,49114.0
2022-05-31 10:25:00,125.95,125.98,125.63,125.72,26719.0,114.091,114.1182,113.8012,113.8827,26719.0
2022-05-31 10:30:00,125.72,125.95,125.66,125.95,26705.0,113.8827,114.091,113.8283,114.091,26705.0
2022-05-31 10:35:00,125.93,126.15,125.88,126.04,41092.0,114.0729,114.2722,114.0276,114.1726,41092.0
2022-05-31 10:40:00,126.04,126.48,126.04,126.46,54089.0,114.1726,114.5711,114.1726,114.553,54089.0
2022-05-31 10:45:00,126.47,126.65,126.34,126.4,26414.0,114.5621,114.7251,114.4443,114.4987,26414.0
2022-05-31 10:50:00,126.4,126.71,126.35,126.48,23397.0,114.4987,114.7795,114.4534,114.5711,23397.0
2022-05-31 10:55:00,126.44,126.57,126.23,126.52,18729.0,114.5349,114.6527,114.3447,114.6074,18729.0
2022-05-31 11:00:00,126.52,126.59,126.14,126.14,14461.0,114.6074,114.6708,114.2631,114.2631,14461.0
2022-05-31 11:05:00,126.1,126.17,125.57,125.67,17166.0,114.2269,114.2903,113.7468,113.8374,17166.0
2022-05-31 11:10:00,125.67,125.67,125.23,125.28,9987.0,113.8374,113.8374,113.4388,113.4841,9987.0
2022-05-31 11:15:00,125.32,125.59,125.28,125.47,15444.0,113.5204,113.7649,113.4841,113.6562,15444.0
2022-05-31 11:20:00,125.42,125.66,125.42,125.53,16581.0,113.6109,113.8283,113.6109,113.7106,16581.0
2022-05-31 11:25:00,125.46,125.71,125.44,125.59,20079.0,113.6472,113.8736,113.6291,113.7649,20079.0
2022-05-31 11:30:00,125.54,125.68,125.43,125.59,14242.0,113.7196,113.8465,113.62,113.7649,14242.0
2022-05-31 11:35:00,125.58,125.79,125.56,125.74,33729.0,113.7559,113.9461,113.7378,113.9008,33729.0
2022-05-31 11:40:00,125.79,125.94,125.72,125.82,21868.0,113.9461,114.082,113.8827,113.9733,21868.0
2022-05-31 11:45:00,125.81,126.19,125.75,126.09,17808.0,113.9642,114.3084,113.9099,114.2179,17808.0
2022-05-31 11:50:00,125.99,126.23,125.86,126.14,15463.0,114.1273,114.3447,114.0095,114.2631,15463.0
2022-05-31 11:55:00,126.16,126.51,126.12,126.46,43760.0,114.2813,114.5983,114.245,114.553,43760.0
2022-05-31 12:00:00,126.5,126.71,126.48,126.61,13931.0,114.5892,114.7795,114.5711,114.6889,13931.0
2022-05-31 12:05:00,126.58,126.94,126.52,126.93,39171.0,114.6617,114.9878,114.6074,114.9788,39171.0
2022-05-31 12:10:00,126.9,127.1,126.87,127.05,37404.0,114.9516,115.1328,114.9244,115.0875,37404.0
2022-05-31 12:15:00,127.05,127.32,127.0,127.3,38307.0,115.0875,115.332,115.0422,115.3139,38307.0
2022-05-31 12:20:00,127.33,127.33,126.5,126.53,18440.0,115.3411,115.3411,114.5892,114.6164,18440.0
2022-05-31 12:25:00,126.5,126.65,126.41,126.57,28309.0,114.5892,114.7251,114.5077,114.6527,28309.0
2022-05-31 12:30:00,126.59,126.59,126.34,126.5,14140.0,114.6708,114.6708,114.4443,114.5892,14140.0
2022-05-31 12:35:00,126.52,126.64,126.38,126.57,12702.0,114.6074,114.7161,114.4805,114.6527,12702.0
2022-05-31 12:40:00,126.59,126.93,126.58,126.84,22957.0,114.6708,114.9788,114.6617,114.8972,22957.0
2022-05-31 12:45:00,126.8,126.93,126.77,126.88,11477.0,114.861,114.9788,114.8338,114.9335,11477.0
2022-05-31 12:50:00,126.84,127.07,126.83,127.01,11252.0,114.8972,115.1056,114.8882,115.0512,11252.0
2022-05-31 12:55:00,127.03,127.04,126.9,126.99,13305.0,115.0693,115.0784,114.9516,115.0331,13305.0
2022-05-31 13:00:00,126.99,127.12,126.93,127.01,15877.0,115.0331,115.1509,114.9788,115.0512,15877.0
2022-05-31 13:05:00,127.01,127.59,126.98,127.46,31015.0,115.0512,115.5766,115.0241,115.4589,31015.0
2022-05-31 13:10:00,127.39,127.39,127.17,127.21,15869.0,115.3954,115.3954,115.1962,115.2324,15869.0
2022-05-31 13:15:00,127.17,127.18,126.99,127.05,18372.0,115.1962,115.2052,115.0331,115.0875,18372.0
2022-05-31 13:20:00,127.02,127.02,126.77,126.81,21099.0,115.0603,115.0603,114.8338,114.8701,21099.0
2022-05-31 13:25:00,126.79,127.07,126.77,127.02,17688.0,114.8519,115.1056,114.8338,115.0603,17688.0
2022-05-31 13:30:00,127.0,127.15,126.86,127.15,26586.0,115.0422,115.178,114.9154,115.178,26586.0
2022-05-31 13:35:00,127.04,127.16,126.88,127.16,25832.0,115.0784,115.1871,114.9335,115.1871,25832.0
2022-05-31 13:40:00,127.16,127.16,126.95,127.12,18795.0,115.1871,115.1871,114.9969,115.1509,18795.0
2022-05-31 13:45:00,127.12,127.32,127.1,127.14,19964.0,115.1509,115.332,115.1328,115.169,19964.0
2022-05-31 13:50:00,127.14,127.77,127.11,127.62,27636.0,115.169,115.7397,115.1418,115.6038,27636.0
2022-05-31 13:55:00,127.64,127.98,127.63,127.98,29783.0,115.6219,115.9299,115.6128,115.9299,29783.0
2022-05-31 14:00:00,127.97,128.13,127.81,127.88,44593.0,115.9208,116.0658,115.7759,115.8393,44593.0
2022-05-31 14:05:00,127.87,127.87,127.47,127.6,21850.0,115.8303,115.8303,115.4679,115.5857,21850.0
2022-05-31 14:10:00,127.59,127.76,127.56,127.75,26480.0,115.5766,115.7306,115.5494,115.7216,26480.0
2022-05-31 14:15:00,127.7,127.86,127.67,127.74,29825.0,115.6763,115.8212,115.6491,115.7125,29825.0
2022-05-31 14:20:00,127.75,127.75,127.37,127.48,29279.0,115.7216,115.7216,115.3773,115.477,29279.0
2022-05-31 14:25:00,127.48,127.97,127.34,127.95,46113.0,115.477,115.9208,115.3502,115.9027,46113.0
2022-05-31 14:30:00,127.96,128.04,127.3,127.38,53393.0,115.9118,115.9842,115.3139,115.3864,53393.0
2022-05-31 14:35:00,127.4,127.62,127.33,127.55,29335.0,115.4045,115.6038,115.3411,115.5404,29335.0
2022-05-31 14:40:00,127.56,127.57,127.17,127.48,25629.0,115.5494,115.5585,115.1962,115.477,25629.0
2022-05-31 14:45:00,127.46,127.46,126.99,127.21,24390.0,115.4589,115.4589,115.0331,115.2324,24390.0
2022-05-31 14:50:00,127.19,127.27,127.05,127.08,25012.0,115.2143,115.2867,115.0875,115.1146,25012.0
2022-05-31 14:55:00,127.04,127.35,126.86,127.34,18606.0,115.0784,115.3592,114.9154,115.3502,18606.0
2022-05-31 15:00:00,127.3,127.3,126.89,127.15,22953.0,115.3139,115.3139,114.9425,115.178,22953.0
2022-05-31 15:05:00,127.15,127.44,126.94,127.42,21361.0,115.178,115.4407,114.9878,115.4226,21361.0
2022-05-31 15:10:00,127.41,127.47,127.17,127.35,28141.0,115.4136,115.4679,115.1962,115.3592,28141.0
2022-05-31 15:15:00,127.37,127.77,127.37,127.37,44447.0,115.3773,115.7397,115.3773,115.3773,44447.0
2022-05-31 15:20:00,127.41,127.57,127.36,127.5,24629.0,115.4136,115.5585,115.3683,115.4951,24629.0
2022-05-31 15:25:00,127.5,127.71,127.42,127.7,26760.0,115.4951,115.6853,115.4226,115.6763,26760.0
2022-05-31 15:30:00,127.71,127.97,127.69,127.83,65998.0,115.6853,115.9208,115.6672,115.794,65998.0
2022-05-31 15:35:00,127.85,128.19,127.84,128.14,76422.0,115.8121,116.1201,115.8031,116.0748,76422.0
2022-05-31 15:40:00,128.16,128.22,127.73,127.78,88512.0,116.0929,116.1473,115.7034,115.7487,88512.0
2022-05-31 15:45:00,127.77,128.08,127.7,127.8,145578.0,115.7397,116.0205,115.6763,115.7668,145578.0
2022-05-31 15:50:00,127.8,128.56,127.74,128.18,399273.0,115.7668,116.4553,115.7125,116.1111,399273.0
2022-05-31 15:55:00,128.18,128.42,127.06,127.51,1308785.0,116.1111,116.3285,115.0965,115.5041,1308785.0
2022-06-01 09:30:00,128.35,129.28,127.15,127.48,76496.0,116.2651,117.1075,115.178,115.477,76496.0
2022-06-01 09:35:00,127.47,127.57,126.8,126.8,46409.0,115.4679,115.5585,114.861,114.861,46409.0
2022-06-01 09:40:00,126.82,127.04,126.61,126.87,33895.0,114.8791,115.0784,114.6889,114.9244,33895.0
2022-06-01 09:45:00,126.91,127.1,126.07,126.09,28420.0,114.9606,115.1328,114.1997,114.2179,28420.0
2022-06-01 09:50:00,126.08,126.86,125.96,126.38,59223.0,114.2088,114.9154,114.1001,114.4805,59223.0
2022-06-01 09:55:00,126.41,126.86,126.28,126.76,41929.0,114.5077,114.9154,114.39,114.8248,41929.0
2022-06-01 10:00:00,126.66,126.66,125.72,125.89,19730.0,114.7342,114.7342,113.8827,114.0367,19730.0
2022-06-01 10:05:00,125.8,125.8,125.14,125.39,20412.0,113.9552,113.9552,113.3573,113.5838,20412.0
2022-06-01 10:10:00,125.45,125.85,125.41,125.48,32185.0,113.6381,114.0004,113.6019,113.6653,32185.0
2022-06-01 10:15:00,125.48,125.6,125.34,125.45,23304.0,113.6653,113.774,113.5385,113.6381,23304.0
2022-06-01 10:20:00,125.42,125.72,125.39,125.62,25365.0,113.6109,113.8827,113.5838,113.7921,25365.0
2022-06-01 10:25:00,125.62,125.8,125.33,125.42,31784.0,113.7921,113.9552,113.5294,113.6109,31784.0
2022-06-01 10:30:00,125.38,125.6,124.93,124.95,33910.0,113.5747,113.774,113.1671,113.1852,33910.0
2022-06-01 10:35:00,124.94,124.95,124.61,124.87,17859.0,113.1761,113.1852,112.8772,113.1127,17859.0
2022-06-01 10:40:00,124.9,125.22,124.82,125.08,29462.0,113.1399,113.4298,113.0674,113.3029,29462.0
2022-06-01 10:45:00,125.08,125.11,124.81,124.92,61529.0,113.3029,113.3301,113.0584,113.158,61529.0
2022-06-01 10:50:00,124.93,125.57,124.91,125.48,49425.0,113.1671,113.7468,113.149,113.6653,49425.0
2022-06-01 10:55:00,125.46,125.8,125.42,125.46,39819.0,113.6472,113.9552,113.6109,113.6472,39819.0
2022-06-01 11:00:00,125.42,125.64,125.28,125.61,68185.0,113.6109,113.8102,113.4841,113.783,68185.0
2022-06-01 11:05:00,125.62,125.79,125.32,125.34,46480.0,113.7921,113.9461,113.5204,113.5385,46480.0
2022-06-01 11:10:00,125.38,125.43,125.06,125.34,91711.0,113.5747,113.62,113.2848,113.5385,91711.0
2022-06-01 11:15:00,125.29,125.31,125.03,125.1,49754.0,113.4932,113.5113,113.2577,113.3211,49754.0
2022-06-01 11:20:00,125.04,125.04,124.58,124.71,29833.0,113.2667,113.2667,112.85,112.9678,29833.0
2022-06-01 11:25:00,124.64,124.68,124.48,124.59,50136.0,112.9044,112.9406,112.7594,112.8591,50136.0
2022-06-01 11:30:00,124.59,124.78,124.48,124.71,23521.0,112.8591,113.0312,112.7594,112.9678,23521.0
2022-06-01 11:35:00,124.72,124.85,124.62,124.81,51284.0,112.9768,113.0946,112.8863,113.0584,51284.0
2022-06-01 11:40:00,124.77,124.81,124.3,124.31,67916.0,113.0221,113.0584,112.5964,112.6054,67916.0
2022-06-01 11:45:00,124.31,124.33,124.01,124.14,38087.0,112.6054,112.6236,112.3337,112.4515,38087.0
2022-06-01 11:50:00,124.11,124.28,123.86,124.18,43644.0,112.4243,112.5783,112.1978,112.4877,43644.0
2022-06-01 11:55:00,124.16,124.21,123.95,123.98,37496.0,112.4696,112.5149,112.2793,112.3065,37496.0
2022-06-01 12:00:00,123.96,124.19,123.92,124.1,20152.0,112.2884,112.4967,112.2522,112.4152,20152.0
2022-06-01 12:05:00,124.14,124.29,124.05,124.06,19366.0,112.4515,112.5873,112.3699,112.379,19366.0
2022-06-01 12:10:00,124.04,124.28,123.92,124.27,23486.0,112.3609,112.5783,112.2522,112.5692,23486.0
2022-06-01 12:15:00,124.26,124.77,124.26,124.77,27472.0,112.5602,113.0221,112.5602,113.0221,27472.0
2022-06-01 12:20:00,124.71,124.74,124.36,124.38,21301.0,112.9678,112.995,112.6507,112.6689,21301.0
2022-06-01 12:25:00,124.37,124.38,123.91,123.91,30519.0,112.6598,112.6689,112.2431,112.2431,30519.0
2022-06-01 12:30:00,123.92,124.46,123.88,124.46,24357.0,112.2522,112.7413,112.2159,112.7413,24357.0
2022-06-01 12:35:00,124.48,124.53,124.14,124.15,13183.0,112.7594,112.8047,112.4515,112.4605,13183.0
2022-06-01 12:40:00,124.17,124.34,123.99,123.99,29278.0,112.4786,112.6326,112.3156,112.3156,29278.0
2022-06-01 12:45:00,123.99,124.07,123.84,123.87,23068.0,112.3156,112.388,112.1797,112.2069,23068.0
2022-06-01 12:50:00,123.87,124.06,123.83,124.06,28331.0,112.2069,112.379,112.1706,112.379,28331.0
2022-06-01 12:55:00,124.07,124.34,123.96,124.34,23032.0,112.388,112.6326,112.2884,112.6326,23032.0
2022-06-01 13:00:00,124.34,124.75,124.31,124.62,27687.0,112.6326,113.004,112.6054,112.8863,27687.0
2022-06-01 13:05:00,124.6,124.88,124.6,124.88,5807.0,112.8681,113.1218,112.8681,113.1218,5807.0
2022-06-01 13:10:00,124.91,124.96,124.79,124.88,11575.0,113.149,113.1942,113.0403,113.1218,11575.0
2022-06-01 13:15:00,124.95,125.18,124.95,125.03,18390.0,113.1852,113.3935,113.1852,113.2577,18390.0
2022-06-01 13:20:00,125.01,125.2,124.94,125.1,22950.0,113.2395,113.4116,113.1761,113.3211,22950.0
2022-06-01 13:25:00,125.12,125.36,125.11,125.26,17444.0,113.3392,113.5566,113.3301,113.466,17444.0
2022-06-01 13:30:00,125.25,125.55,125.18,125.52,10226.0,113.4569,113.7287,113.3935,113.7015,10226.0
2022-06-01 13:35:00,125.48,126.08,125.46,126.0,21383.0,113.6653,114.2088,113.6472,114.1363,21383.0
2022-06-01 13:40:00,125.99,126.07,125.78,125.89,26356.0,114.1273,114.1997,113.937,114.0367,26356.0
2022-06-01 13:45:00,125.91,126.05,125.77,125.79,9031.0,114.0548,114.1816,113.928,113.9461,9031.0
2022-06-01 13:50:00,125.79,125.84,125.5,125.53,20831.0,113.9461,113.9914,113.6834,113.7106,20831.0
2022-06-01 13:55:00,125.48,125.76,125.48,125.67,9507.0,113.6653,113.9189,113.6653,113.8374,9507.0
2022-06-01 14:00:00,125.64,126.13,125.63,126.08,26976.0,113.8102,114.2541,113.8012,114.2088,26976.0
2022-06-01 14:05:00,126.09,126.31,125.78,125.82,36643.0,114.2179,114.4171,113.937,113.9733,36643.0
2022-06-01 14:10:00,125.85,125.87,125.57,125.68,17824.0,114.0004,114.0186,113.7468,113.8465,17824.0
2022-06-01 14:15:00,125.66,125.75,125.59,125.7,29485.0,113.8283,113.9099,113.7649,113.8646,29485.0
2022-06-01 14:20:00,125.69,126.07,125.65,126.07,31194.0,113.8555,114.1997,113.8193,114.1997,31194.0
2022-06-01 14:25:00,126.05,126.27,126.0,126.04,22896.0,114.1816,114.3809,114.1363,114.1726,22896.0
2022-06-01 14:30:00,126.03,126.17,125.96,125.96,24573.0,114.1635,114.2903,114.1001,114.1001,24573.0
2022-06-01 14:35:00,125.97,126.03,125.76,125.77,14285.0,114.1091,114.1635,113.9189,113.928,14285.0
2022-06-01 14:40:00,125.72,125.96,125.66,125.89,18476.0,113.8827,114.1001,113.8283,114.0367,18476.0
2022-06-01 14:45:00,125.91,125.97,125.72,125.84,17368.0,114.0548,114.1091,113.8827,113.9914,17368.0
2022-06-01 14:50:00,125.84,125.94,125.66,125.72,14018.0,113.9914,114.082,113.8283,113.8827,14018.0
2022-06-01 14:55:00,125.73,125.86,125.64,125.7,25469.0,113.8917,114.0095,113.8102,113.8646,25469.0
2022-06-01 15:00:00,125.69,125.77,125.57,125.72,33991.0,113.8555,113.928,113.7468,113.8827,33991.0
2022-06-01 15:05:00,125.73,126.07,125.71,125.97,13525.0,113.8917,114.1997,113.8736,114.1091,13525.0
2022-06-01 15:10:00,125.96,126.02,125.83,125.99,15733.0,114.1001,114.1544,113.9823,114.1273,15733.0
2022-06-01 15:15:00,125.99,126.21,125.9,126.2,31347.0,114.1273,114.3266,114.0457,114.3175,31347.0
2022-06-01 15:20:00,126.19,126.34,126.16,126.25,29208.0,114.3084,114.4443,114.2813,114.3628,29208.0
2022-06-01 15:25:00,126.24,126.24,126.02,126.05,19383.0,114.3537,114.3537,114.1544,114.1816,19383.0
2022-06-01 15:30:00,126.07,126.19,125.93,126.1,20668.0,114.1997,114.3084,114.0729,114.2269,20668.0
2022-06-01 15:35:00,126.08,126.34,126.07,126.3,17790.0,114.2088,114.4443,114.1997,114.4081,17790.0
2022-06-01 15:40:00,126.31,126.46,126.24,126.38,36523.0,114.4171,114.553,114.3537,114.4805,36523.0
2022-06-01 15:45:00,126.33,126.47,126.27,126.29,46498.0,114.4353,114.5621,114.3809,114.399,46498.0
2022-06-01 15:50:00,126.32,126.55,126.24,126.26,85320.0,114.4262,114.6345,114.3537,114.3718,85320.0
2022-06-01 15:55:00,126.24,126.25,125.84,125.85,217873.0,114.3537,114.3628,113.9914,114.0004,217873.0
2022-06-02 09:30:00,126.39,127.24,126.18,126.68,116988.0,114.4896,115.2596,114.2994,114.7523,116988.0
2022-06-02 09:35:00,126.63,126.73,126.15,126.48,35279.0,114.707,114.7976,114.2722,114.5711,35279.0
2022-06-02 09:40:00,126.43,127.01,126.32,126.51,75610.0,114.5258,115.0512,114.4262,114.5983,75610.0
2022-06-02 09:45:00,126.52,126.52,125.46,125.77,68646.0,114.6074,114.6074,113.6472,113.928,68646.0
2022-06-02 09:50:00,125.74,126.29,125.71,126.21,33014.0,113.9008,114.399,113.8736,114.3266,33014.0
2022-06-02 09:55:00,126.14,126.16,125.8,126.07,16679.0,114.2631,114.2813,113.9552,114.1997,16679.0
2022-06-02 10:00:00,126.0,126.79,125.82,126.08,63410.0,114.1363,114.8519,113.9733,114.2088,63410.0
2022-06-02 10:05:00,126.0,126.02,125.51,125.91,52934.0,114.1363,114.1544,113.6925,114.0548,52934.0
2022-06-02 10:10:00,125.84,126.86,125.82,126.71,21405.0,113.9914,114.9154,113.9733,114.7795,21405.0
2022-06-02 10:15:00,126.62,126.93,126.43,126.5,54938.0,114.6979,114.9788,114.5258,114.5892,54938.0
2022-06-02 10:20:00,126.58,126.85,126.3,126.49,37906.0,114.6617,114.9063,114.4081,114.5802,37906.0
2022-06-02 10:25:00,126.52,126.97,126.44,126.97,37053.0,114.6074,115.015,114.5349,115.015,37053.0
2022-06-02 10:30:00,126.96,127.34,126.83,127.26,34435.0,115.0059,115.3502,114.8882,115.2777,34435.0
2022-06-02 10:35:00,127.23,127.33,127.02,127.31,15653.0,115.2505,115.3411,115.0603,115.323,15653.0
2022-06-02 10:40:00,127.37,127.53,127.26,127.35,24329.0,115.3773,115.5223,115.2777,115.3592,24329.0
2022-06-02 10:45:00,127.18,127.2,126.82,127.01,11320.0,115.2052,115.2233,114.8791,115.0512,11320.0
2022-06-02 10:50:00,127.0,127.12,126.87,126.99,12343.0,115.0422,115.1509,114.9244,115.0331,12343.0
2022-06-02 10:55:00,127.01,127.23,126.96,127.11,20961.0,115.0512,115.2505,115.0059,115.1418,20961.0
2022-06-02 11:00:00,127.09,127.41,127.03,127.33,54532.0,115.1237,115.4136,115.0693,115.3411,54532.0
2022-06-02 11:05:00,127.35,127.38,127.01,127.18,22222.0,115.3592,115.3864,115.0512,115.2052,22222.0
2022-06-02 11:10:00,127.18,127.31,127.15,127.21,42008.0,115.2052,115.323,115.178,115.2324,42008.0
2022-06-02 11:15:00,127.18,127.26,127.06,127.06,33039.0,115.2052,115.2777,115.0965,115.0965,33039.0
2022-06-02 11:20:00,127.04,127.2,126.91,127.06,12729.0,115.0784,115.2233,114.9606,115.0965,12729.0
2022-06-02 11:25:00,127.1,127.21,126.93,127.21,18231.0,115.1328,115.2324,114.9788,115.2324,18231.0
2022-06-02 11:30:00,127.16,127.16,126.9,127.1,40431.0,115.1871,115.1871,114.9516,115.1328,40431.0
2022-06-02 11:35:00,127.07,127.1,126.9,127.05,30146.0,115.1056,115.1328,114.9516,115.0875,30146.0
2022-06-02 11:40:00,127.09,127.3,127.02,127.24,19262.0,115.1237,115.3139,115.0603,115.2596,19262.0
2022-06-02 11:45:00,127.24,127.7,127.17,127.7,19185.0,115.2596,115.6763,115.1962,115.6763,19185.0
2022-06-02 11:50:00,127.69,127.91,127.58,127.65,25979.0,115.6672,115.8665,115.5676,115.631,25979.0
2022-06-02 11:55:00,127.69,127.69,127.37,127.44,14414.0,115.6672,115.6672,115.3773,115.4407,14414.0
2022-06-02 12:00:00,127.45,127.46,127.13,127.24,9333.0,115.4498,115.4589,115.1599,115.2596,9333.0
2022-06-02 12:05:00,127.25,127.27,127.04,127.13,25757.0,115.2686,115.2867,115.0784,115.1599,25757.0
2022-06-02 12:10:00,127.14,127.46,127.09,127.4,14666.0,115.169,115.4589,115.1237,115.4045,14666.0
2022-06-02 12:15:00,127.4,127.68,127.4,127.68,10147.0,115.4045,115.6581,115.4045,115.6581,10147.0
2022-06-02 12:20:00,127.64,128.03,127.64,127.99,14883.0,115.6219,115.9752,115.6219,115.939,14883.0
2022-06-02 12:25:00,127.98,128.04,127.9,128.03,14564.0,115.9299,115.9842,115.8574,115.9752,14564.0
2022-06-02 12:30:00,128.05,128.11,127.79,127.79,23795.0,115.9933,116.0477,115.7578,115.7578,23795.0
2022-06-02 12:35:00,127.85,127.96,127.7,127.81,27479.0,115.8121,115.9118,115.6763,115.7759,27479.0
2022-06-02 12:40:00,127.82,127.82,127.44,127.44,30634.0,115.785,115.785,115.4407,115.4407,30634.0
2022-06-02 12:45:00,127.48,127.91,127.46,127.73,25103.0,115.477,115.8665,115.4589,115.7034,25103.0
2022-06-02 12:50:00,127.77,127.83,127.65,127.82,13398.0,115.7397,115.794,115.631,115.785,13398.0
2022-06-02 12:55:00,127.82,127.85,127.68,127.83,10244.0,115.785,115.8121,115.6581,115.794,10244.0
2022-06-02 13:00:00,127.86,127.98,127.79,127.84,17156.0,115.8212,115.9299,115.7578,115.8031,17156.0
2022-06-02 13:05:00,127.85,127.91,127.75,127.79,15307.0,115.8121,115.8665,115.7216,115.7578,15307.0
2022-06-02 13:10:00,127.71,127.78,127.43,127.56,33510.0,115.6853,115.7487,115.4317,115.5494,33510.0
2022-06-02 13:15:00,127.55,127.58,127.34,127.39,9131.0,115.5404,115.5676,115.3502,115.3954,9131.0
2022-06-02 13:20:00,127.35,127.41,127.23,127.39,20327.0,115.3592,115.4136,115.2505,115.3954,20327.0
2022-06-02 13:25:00,127.39,127.48,127.25,127.42,18954.0,115.3954,115.477,115.2686,115.4226,18954.0
2022-06-02 13:30:00,127.45,127.81,127.45,127.78,17432.0,115.4498,115.7759,115.4498,115.7487,17432.0
2022-06-02 13:35:00,127.84,127.89,127.75,127.81,7543.0,115.8031,115.8484,115.7216,115.7759,7543.0
2022-06-02 13:40:00,127.8,128.06,127.73,128.06,11247.0,115.7668,116.0024,115.7034,116.0024,11247.0
2022-06-02 13:45:00,128.09,128.25,128.0,128.25,10716.0,116.0295,116.1745,115.948,116.1745,10716.0
2022-06-02 13:50:00,128.29,128.29,127.95,127.99,18176.0,116.2107,116.2107,115.9027,115.939,18176.0
2022-06-02 13:55:00,127.98,128.0,127.88,128.0,15439.0,115.9299,115.948,115.8393,115.948,15439.0
2022-06-02 14:00:00,128.01,128.13,127.83,128.06,25383.0,115.9571,116.0658,115.794,116.0024,25383.0
2022-06-02 14:05:00,128.07,128.11,127.89,127.96,13265.0,116.0114,116.0477,115.8484,115.9118,13265.0
2022-06-02 14:10:00,127.93,128.28,127.87,128.24,26347.0,115.8846,116.2016,115.8303,116.1654,26347.0
2022-06-02 14:15:00,128.21,128.45,128.09,128.4,31814.0,116.1382,116.3556,116.0295,116.3103,31814.0
2022-06-02 14:20:00,128.41,128.8,128.39,128.72,45296.0,116.3194,116.6727,116.3013,116.6002,45296.0
2022-06-02 14:25:00,128.7,128.85,128.66,128.77,14818.0,116.5821,116.718,116.5459,116.6455,14818.0
2022-06-02 14:30:00,128.8,128.96,128.75,128.92,19767.0,116.6727,116.8176,116.6274,116.7814,19767.0
2022-06-02 14:35:00,128.92,129.1,128.84,129.1,16199.0,116.7814,116.9444,116.7089,116.9444,16199.0
2022-06-02 14:40:00,129.08,129.31,129.03,129.29,31630.0,116.9263,117.1347,116.881,117.1166,31630.0
2022-06-02 14:45:00,129.32,129.57,129.31,129.35,28729.0,117.1437,117.3702,117.1347,117.1709,28729.0
2022-06-02 14:50:00,129.37,129.4,129.25,129.28,22868.0,117.189,117.2162,117.0803,117.1075,22868.0
2022-06-02 14:55:00,129.25,129.3,129.09,129.22,34143.0,117.0803,117.1256,116.9354,117.0531,34143.0
2022-06-02 15:00:00,129.2,129.46,129.15,129.41,25886.0,117.035,117.2705,116.9897,117.2253,25886.0
2022-06-02 15:05:00,129.41,129.41,129.19,129.23,31686.0,117.2253,117.2253,117.026,117.0622,31686.0
2022-06-02 15:10:00,129.19,129.44,129.13,129.39,51085.0,117.026,117.2524,116.9716,117.2071,51085.0
2022-06-02 15:15:00,129.41,129.44,129.23,129.25,16777.0,117.2253,117.2524,117.0622,117.0803,16777.0
2022-06-02 15:20:00,129.22,129.36,129.16,129.36,16710.0,117.0531,117.18,116.9988,117.18,16710.0
2022-06-02 15:25:00,129.33,129.45,129.1,129.23,27492.0,117.1528,117.2615,116.9444,117.0622,27492.0
2022-06-02 15:30:00,129.21,129.38,129.11,129.38,25420.0,117.0441,117.1981,116.9535,117.1981,25420.0
2022-06-02 15:35:00,129.37,129.38,129.13,129.18,26835.0,117.189,117.1981,116.9716,117.0169,26835.0
2022-06-02 15:40:00,129.19,129.35,129.16,129.3,30852.0,117.026,117.1709,116.9988,117.1256,30852.0
2022-06-02 15:45:00,129.3,129.43,129.09,129.34,67034.0,117.1256,117.2434,116.9354,117.1618,67034.0
2022-06-02 15:50:00,129.36,129.58,129.25,129.45,61464.0,117.18,117.3792,117.0803,117.2615,61464.0
2022-06-02 15:55:00,129.39,129.59,129.36,129.53,160969.0,117.2071,117.3883,117.18,117.334,160969.0
2022-06-03 09:30:00,128.03,128.57,127.68,128.09,41240.0,115.9752,116.4643,115.6581,116.0295,41240.0
2022-06-03 09:35:00,128.08,128.4,127.67,128.1,49474.0,116.0205,116.3103,115.6491,116.0386,49474.0
2022-06-03 09:40:00,128.09,128.22,127.77,127.89,32842.0,116.0295,116.1473,115.7397,115.8484,32842.0
2022-06-03 09:45:00,127.81,128.29,127.64,128.24,46900.0,115.7759,116.2107,115.6219,116.1654,46900.0
2022-06-03 09:50:00,128.25,128.7,128.2,128.53,40117.0,116.1745,116.5821,116.1292,116.4281,40117.0
2022-06-03 09:55:00,128.47,128.67,128.12,128.2,24483.0,116.3738,116.5549,116.0567,116.1292,24483.0
2022-06-03 10:00:00,128.27,128.65,128.03,128.28,20355.0,116.1926,116.5368,115.9752,116.2016,20355.0
2022-06-03 10:05:00,128.25,128.27,127.91,128.05,20923.0,116.1745,116.1926,115.8665,115.9933,20923.0
2022-06-03 10:10:00,128.01,128.05,127.34,127.77,31806.0,115.9571,115.9933,115.3502,115.7397,31806.0
2022-06-03 10:15:00,127.75,127.86,127.54,127.72,31309.0,115.7216,115.8212,115.5313,115.6944,31309.0
2022-06-03 10:20:00,127.69,128.03,127.66,127.91,16197.0,115.6672,115.9752,115.64,115.8665,16197.0
2022-06-03 10:25:00,127.88,128.56,127.88,128.56,27680.0,115.8393,116.4553,115.8393,116.4553,27680.0
2022-06-03 10:30:00,128.54,129.11,128.42,128.99,31754.0,116.4372,116.9535,116.3285,116.8448,31754.0
2022-06-03 10:35:00,128.96,129.06,128.23,128.26,56402.0,116.8176,116.9082,116.1564,116.1835,56402.0
2022-06-03 10:40:00,128.25,128.5,128.01,128.39,19259.0,116.1745,116.4009,115.9571,116.3013,19259.0
2022-06-03 10:45:00,128.4,128.7,128.3,128.53,18914.0,116.3103,116.5821,116.2198,116.4281,18914.0
2022-06-03 10:50:00,128.48,129.1,128.44,128.97,25992.0,116.3828,116.9444,116.3466,116.8267,25992.0
2022-06-03 10:55:00,129.0,129.13,128.59,128.65,16461.0,116.8539,116.9716,116.4825,116.5368,16461.0
2022-06-03 11:00:00,128.67,128.77,128.41,128.45,15801.0,116.5549,116.6455,116.3194,116.3556,15801.0
2022-06-03 11:05:00,128.46,128.48,128.2,128.34,19142.0,116.3647,116.3828,116.1292,116.256,19142.0
2022-06-03 11:10:00,128.35,128.35,127.56,127.69,18778.0,116.2651,116.2651,115.5494,115.6672,18778.0
2022-06-03 11:15:00,127.71,128.0,127.69,127.94,43084.0,115.6853,115.948,115.6672,115.8937,43084.0
2022-06-03 11:20:00,127.96,128.16,127.91,128.07,14561.0,115.9118,116.0929,115.8665,116.0114,14561.0
2022-06-03 11:25:00,128.05,128.08,127.76,127.99,23245.0,115.9933,116.0205,115.7306,115.939,23245.0
2022-06-03 11:30:00,127.98,128.08,127.81,128.08,18191.0,115.9299,116.0205,115.7759,116.0205,18191.0
2022-06-03 11:35:00,128.07,128.22,128.05,128.19,15132.0,116.0114,116.1473,115.9933,116.1201,15132.0
2022-06-03 11:40:00,128.2,128.23,127.98,128.13,13504.0,116.1292,116.1564,115.9299,116.0658,13504.0
2022-06-03 11:45:00,128.15,128.15,127.77,127.83,26222.0,116.0839,116.0839,115.7397,115.794,26222.0
2022-06-03 11:50:00,127.7,127.92,127.63,127.64,190319.0,115.6763,115.8755,115.6128,115.6219,190319.0
2022-06-03 11:55:00,127.64,128.28,127.64,128.22,17826.0,115.6219,116.2016,115.6219,116.1473,17826.0
2022-06-03 12:00:00,128.24,128.51,128.24,128.41,14483.0,116.1654,116.41,116.1654,116.3194,14483.0
2022-06-03 12:05:00,128.44,128.51,128.25,128.25,23508.0,116.3466,116.41,116.1745,116.1745,23508.0
2022-06-03 12:10:00,128.28,128.49,128.25,128.37,13864.0,116.2016,116.3919,116.1745,116.2832,13864.0
2022-06-03 12:15:00,128.33,128.48,128.03,128.03,17162.0,116.2469,116.3828,115.9752,115.9752,17162.0
2022-06-03 12:20:00,127.99,128.46,127.99,128.41,15096.0,115.939,116.3647,115.939,116.3194,15096.0
2022-06-03 12:25:00,128.39,128.65,128.39,128.65,10685.0,116.3013,116.5368,116.3013,116.5368,10685.0
2022-06-03 12:30:00,128.62,128.64,128.33,128.37,6774.0,116.5096,116.5278,116.2469,116.2832,6774.0
2022-06-03 12:35:00,128.36,128.51,128.35,128.39,7724.0,116.2741,116.41,116.2651,116.3013,7724.0
2022-06-03 12:40:00,128.42,128.42,128.12,128.26,14172.0,116.3285,116.3285,116.0567,116.1835,14172.0
2022-06-03 12:45:00,128.25,128.31,128.16,128.28,11911.0,116.1745,116.2288,116.0929,116.2016,11911.0
2022-06-03 12:50:00,128.25,128.35,128.11,128.33,6802.0,116.1745,116.2651,116.0477,116.2469,6802.0
2022-06-03 12:55:00,128.32,128.49,128.29,128.44,7756.0,116.2379,116.3919,116.2107,116.3466,7756.0
2022-06-03 13:00:00,128.46,128.79,128.43,128.78,9946.0,116.3647,116.6636,116.3375,116.6546,9946.0
2022-06-03 13:05:00,128.8,128.82,128.5,128.51,17523.0,116.6727,116.6908,116.4009,116.41,17523.0
2022-06-03 13:10:00,128.49,128.54,128.35,128.42,13653.0,116.3919,116.4372,116.2651,116.3285,13653.0
2022-06-03 13:15:00,128.36,128.37,127.88,128.04,10963.0,116.2741,116.2832,115.8393,115.9842,10963.0
2022-06-03 13:20:00,128.03,128.22,128.03,128.15,9929.0,115.9752,116.1473,115.9752,116.0839,9929.0
2022-06-03 13:25:00,128.16,128.21,127.99,128.09,9508.0,116.0929,116.1382,115.939,116.0295,9508.0
2022-06-03 13:30:00,128.08,128.09,127.91,128.09,15667.0,116.0205,116.0295,115.8665,116.0295,15667.0
2022-06-03 13:35:00,128.13,128.19,128.05,128.13,11105.0,116.0658,116.1201,115.9933,116.0658,11105.0
2022-06-03 13:40:00,128.12,128.13,127.7,127.75,31956.0,116.0567,116.0658,115.6763,115.7216,31956.0
2022-06-03 13:45:00,127.75,127.94,127.75,127.89,15525.0,115.7216,115.8937,115.7216,115.8484,15525.0
2022-06-03 13:50:00,127.88,128.13,127.86,127.97,15708.0,115.8393,116.0658,115.8212,115.9208,15708.0
2022-06-03 13:55:00,127.95,128.03,127.77,127.77,29447.0,115.9027,115.9752,115.7397,115.7397,29447.0
2022-06-03 14:00:00,127.75,127.8,127.57,127.77,12375.0,115.7216,115.7668,115.5585,115.7397,12375.0
2022-06-03 14:05:00,127.77,127.78,127.66,127.72,11529.0,115.7397,115.7487,115.64,115.6944,11529.0
2022-06-03 14:10:00,127.75,127.91,127.75,127.86,13927.0,115.7216,115.8665,115.7216,115.8212,13927.0
2022-06-03 14:15:00,127.84,127.85,127.65,127.75,16499.0,115.8031,115.8121,115.631,115.7216,16499.0
2022-06-03 14:20:00,127.73,127.74,127.47,127.6,12053.0,115.7034,115.7125,115.4679,115.5857,12053.0
2022-06-03 14:25:00,127.59,127.9,127.51,127.86,16836.0,115.5766,115.8574,115.5041,115.8212,16836.0
2022-06-03 14:30:00,127.86,127.95,127.83,127.85,23828.0,115.8212,115.9027,115.794,115.8121,23828.0
2022-06-03 14:35:00,127.85,127.87,127.66,127.71,31003.0,115.8121,115.8303,115.64,115.6853,31003.0
2022-06-03 14:40:00,127.7,127.8,127.47,127.47,21372.0,115.6763,115.7668,115.4679,115.4679,21372.0
2022-06-03 14:45:00,127.51,127.73,127.35,127.73,42379.0,115.5041,115.7034,115.3592,115.7034,42379.0
2022-06-03 14:50:00,127.76,127.85,127.68,127.8,26664.0,115.7306,115.8121,115.6581,115.7668,26664.0
2022-06-03 14:55:00,127.79,127.92,127.78,127.88,11626.0,115.7578,115.8755,115.7487,115.8393,11626.0
2022-06-03 15:00:00,127.9,127.92,127.74,127.91,22795.0,115.8574,115.8755,115.7125,115.8665,22795.0
2022-06-03 15:05:00,127.9,127.91,127.64,127.73,36165.0,115.8574,115.8665,115.6219,115.7034,36165.0
2022-06-03 15:10:00,127.73,127.84,127.57,127.58,57464.0,115.7034,115.8031,115.5585,115.5676,57464.0
2022-06-03 15:15:00,127.57,127.66,127.47,127.56,21021.0,115.5585,115.64,115.4679,115.5494,21021.0
2022-06-03 15:20:00,127.57,127.65,127.5,127.53,17862.0,115.5585,115.631,115.4951,115.5223,17862.0
2022-06-03 15:25:00,127.52,127.84,127.5,127.84,21687.0,115.5132,115.8031,115.4951,115.8031,21687.0
2022-06-03 15:30:00,127.83,127.83,127.45,127.48,20743.0,115.794,115.794,115.4498,115.477,20743.0
2022-06-03 15:35:00,127.45,127.45,127.13,127.35,25526.0,115.4498,115.4498,115.1599,115.3592,25526.0
2022-06-03 15:40:00,127.34,127.39,127.17,127.19,34143.0,115.3502,115.3954,115.1962,115.2143,34143.0
2022-06-03 15:45:00,127.18,127.38,127.03,127.32,69097.0,115.2052,115.3864,115.0693,115.332,69097.0
2022-06-03 15:50:00,127.32,127.84,127.17,127.75,87437.0,115.332,115.8031,115.1962,115.7216,87437.0
2022-06-03 15:55:00,127.75,127.89,127.5,127.57,170036.0,115.7216,115.8484,115.4951,115.5585,170036.0
2022-06-06 09:30:00,128.74,129.48,128.63,129.36,57572.0,116.6183,117.2887,116.5187,117.18,57572.0
2022-06-06 09:35:00,129.34,129.46,128.48,128.9,29285.0,117.1618,117.2705,116.3828,116.7633,29285.0
2022-06-06 09:40:00,128.93,129.29,128.49,128.49,40850.0,116.7904,117.1166,116.3919,116.3919,40850.0
2022-06-06 09:45:00,128.46,128.83,128.36,128.5,32728.0,116.3647,116.6999,116.2741,116.4009,32728.0
2022-06-06 09:50:00,128.52,128.83,128.2,128.21,36602.0,116.4191,116.6999,116.1292,116.1382,36602.0
2022-06-06 09:55:00,128.19,128.22,127.59,127.97,23095.0,116.1201,116.1473,115.5766,115.9208,23095.0
2022-06-06 10:00:00,127.98,128.43,127.75,128.29,28310.0,115.9299,116.3375,115.7216,116.2107,28310.0
2022-06-06 10:05:00,128.41,128.51,128.14,128.33,20061.0,116.3194,116.41,116.0748,116.2469,20061.0
2022-06-06 10:10:00,128.28,128.35,128.02,128.16,22861.0,116.2016,116.2651,115.9661,116.0929,22861.0
2022-06-06 10:15:00,128.16,128.42,128.06,128.31,24247.0,116.0929,116.3285,116.0024,116.2288,24247.0
2022-06-06 10:20:00,128.26,128.39,128.15,128.3,19003.0,116.1835,116.3013,116.0839,116.2198,19003.0
2022-06-06 10:25:00,128.26,128.69,128.22,128.6,25905.0,116.1835,116.573,116.1473,116.4915,25905.0
2022-06-06 10:30:00,128.71,129.02,128.6,128.94,10936.0,116.5912,116.872,116.4915,116.7995,10936.0
2022-06-06 10:35:00,128.96,129.01,128.58,128.78,15573.0,116.8176,116.8629,116.4734,116.6546,15573.0
2022-06-06 10:40:00,128.83,128.98,128.72,128.97,9495.0,116.6999,116.8357,116.6002,116.8267,9495.0
2022-06-06 10:45:00,128.98,129.07,128.86,129.07,15834.0,116.8357,116.9173,116.727,116.9173,15834.0
2022-06-06 10:50:00,129.09,129.22,129.02,129.18,20825.0,116.9354,117.0531,116.872,117.0169,20825.0
2022-06-06 10:55:00,129.19,129.29,129.0,129.06,13362.0,117.026,117.1166,116.8539,116.9082,13362.0
2022-06-06 11:00:00,129.09,129.33,129.02,129.27,16203.0,116.9354,117.1528,116.872,117.0984,16203.0
2022-06-06 11:05:00,129.22,129.31,128.87,128.87,10781.0,117.0531,117.1347,116.7361,116.7361,10781.0
2022-06-06 11:10:00,128.84,128.86,128.5,128.56,16630.0,116.7089,116.727,116.4009,116.4553,16630.0
2022-06-06 11:15:00,128.54,128.61,128.09,128.29,35485.0,116.4372,116.5006,116.0295,116.2107,35485.0
2022-06-06 11:20:00,128.3,128.48,128.28,128.41,15831.0,116.2198,116.3828,116.2016,116.3194,15831.0
2022-06-06 11:25:00,128.44,128.63,128.35,128.39,17447.0,116.3466,116.5187,116.2651,116.3013,17447.0
2022-06-06 11:30:00,128.32,128.5,128.24,128.47,13552.0,116.2379,116.4009,116.1654,116.3738,13552.0
2022-06-06 11:35:00,128.45,128.63,128.4,128.5,15355.0,116.3556,116.5187,116.3103,116.4009,15355.0
2022-06-06 11:40:00,128.5,128.8,128.49,128.77,21812.0,116.4009,116.6727,116.3919,116.6455,21812.0
2022-06-06 11:45:00,128.76,128.88,128.75,128.75,12864.0,116.6365,116.7452,116.6274,116.6274,12864.0
2022-06-06 11:50:00,128.8,128.89,128.74,128.78,15864.0,116.6727,116.7542,116.6183,116.6546,15864.0
2022-06-06 11:55:00,128.77,128.84,128.75,128.79,14680.0,116.6455,116.7089,116.6274,116.6636,14680.0
2022-06-06 12:00:00,128.76,128.83,128.25,128.37,34025.0,116.6365,116.6999,116.1745,116.2832,34025.0
2022-06-06 12:05:00,128.4,128.44,128.25,128.28,13098.0,116.3103,116.3466,116.1745,116.2016,13098.0
2022-06-06 12:10:00,128.31,128.36,128.07,128.15,49868.0,116.2288,116.2741,116.0114,116.0839,49868.0
2022-06-06 12:15:00,128.08,128.08,127.91,127.93,8664.0,116.0205,116.0205,115.8665,115.8846,8664.0
2022-06-06 12:20:00,127.9,127.93,127.65,127.74,13359.0,115.8574,115.8846,115.631,115.7125,13359.0
2022-06-06 12:25:00,127.74,127.88,127.7,127.7,31209.0,115.7125,115.8393,115.6763,115.6763,31209.0
2022-06-06 12:30:00,127.69,127.69,127.33,127.55,9384.0,115.6672,115.6672,115.3411,115.5404,9384.0
2022-06-06 12:35:00,127.53,127.61,127.42,127.6,25473.0,115.5223,115.5947,115.4226,115.5857,25473.0
2022-06-06 12:40:00,127.63,127.78,127.59,127.75,43711.0,115.6128,115.7487,115.5766,115.7216,43711.0
2022-06-06 12:45:00,127.74,127.85,127.68,127.69,13633.0,115.7125,115.8121,115.6581,115.6672,13633.0
2022-06-06 12:50:00,127.69,127.7,127.54,127.69,9800.0,115.6672,115.6763,115.5313,115.6672,9800.0
2022-06-06 12:55:00,127.71,128.0,127.66,127.94,7868.0,115.6853,115.948,115.64,115.8937,7868.0
2022-06-06 13:00:00,128.01,128.02,127.55,127.55,10072.0,115.9571,115.9661,115.5404,115.5404,10072.0
2022-06-06 13:05:00,127.57,127.78,127.56,127.78,12481.0,115.5585,115.7487,115.5494,115.7487,12481.0
2022-06-06 13:10:00,127.77,127.82,127.37,127.56,18424.0,115.7397,115.785,115.3773,115.5494,18424.0
2022-06-06 13:15:00,127.54,127.63,127.46,127.62,11762.0,115.5313,115.6128,115.4589,115.6038,11762.0
2022-06-06 13:20:00,127.62,127.62,127.46,127.46,11813.0,115.6038,115.6038,115.4589,115.4589,11813.0
2022-06-06 13:25:00,127.45,127.56,127.39,127.5,18453.0,115.4498,115.5494,115.3954,115.4951,18453.0
2022-06-06 13:30:00,127.5,127.66,127.47,127.65,8547.0,115.4951,115.64,115.4679,115.631,8547.0
2022-06-06 13:35:00,127.62,127.93,127.6,127.85,18081.0,115.6038,115.8846,115.5857,115.8121,18081.0
2022-06-06 13:40:00,127.87,128.12,127.82,128.09,10092.0,115.8303,116.0567,115.785,116.0295,10092.0
2022-06-06 13:45:00,128.12,128.13,127.99,128.13,9440.0,116.0567,116.0658,115.939,116.0658,9440.0
2022-06-06 13:50:00,128.16,128.26,128.0,128.03,7443.0,116.0929,116.1835,115.948,115.9752,7443.0
2022-06-06 13:55:00,128.02,128.06,127.95,128.02,5213.0,115.9661,116.0024,115.9027,115.9661,5213.0
2022-06-06 14:00:00,128.03,128.04,127.93,127.95,8793.0,115.9752,115.9842,115.8846,115.9027,8793.0
2022-06-06 14:05:00,127.96,128.03,127.78,127.8,4802.0,115.9118,115.9752,115.7487,115.7668,4802.0
2022-06-06 14:10:00,127.81,127.82,127.68,127.7,7770.0,115.7759,115.785,115.6581,115.6763,7770.0
2022-06-06 14:15:00,127.67,127.9,127.6,127.88,35478.0,115.6491,115.8574,115.5857,115.8393,35478.0
2022-06-06 14:20:00,127.9,128.01,127.75,127.85,23815.0,115.8574,115.9571,115.7216,115.8121,23815.0
2022-06-06 14:25:00,127.85,127.87,127.65,127.84,19933.0,115.8121,115.8303,115.631,115.8031,19933.0
2022-06-06 14:30:00,127.82,127.96,127.74,127.93,12630.0,115.785,115.9118,115.7125,115.8846,12630.0
2022-06-06 14:35:00,127.92,127.95,127.75,127.78,15159.0,115.8755,115.9027,115.7216,115.7487,15159.0
2022-06-06 14:40:00,127.79,127.91,127.75,127.88,15180.0,115.7578,115.8665,115.7216,115.8393,15180.0
2022-06-06 14:45:00,127.92,128.06,127.81,127.81,13324.0,115.8755,116.0024,115.7759,115.7759,13324.0
2022-06-06 14:50:00,127.77,127.97,127.65,127.94,17231.0,115.7397,115.9208,115.631,115.8937,17231.0
2022-06-06 14:55:00,127.93,127.98,127.75,127.81,15317.0,115.8846,115.9299,115.7216,115.7759,15317.0
2022-06-06 15:00:00,127.83,127.95,127.73,127.82,11903.0,115.794,115.9027,115.7034,115.785,11903.0
2022-06-06 15:05:00,127.82,127.89,127.67,127.75,15103.0,115.785,115.8484,115.6491,115.7216,15103.0
2022-06-06 15:10:00,127.75,127.85,127.7,127.75,21262.0,115.7216,115.8121,115.6763,115.7216,21262.0
2022-06-06 15:15:00,127.75,127.86,127.65,127.71,19460.0,115.7216,115.8212,115.631,115.6853,19460.0
2022-06-06 15:20:00,127.69,127.71,127.52,127.54,41574.0,115.6672,115.6853,115.5132,115.5313,41574.0
2022-06-06 15:25:00,127.54,127.67,127.53,127.64,16992.0,115.5313,115.6491,115.5223,115.6219,16992.0
2022-06-06 15:30:00,127.59,127.67,127.53,127.56,20555.0,115.5766,115.6491,115.5223,115.5494,20555.0
2022-06-06 15:35:00,127.55,127.59,127.42,127.46,36860.0,115.5404,115.5766,115.4226,115.4589,36860.0
2022-06-06 15:40:00,127.44,127.73,127.28,127.73,24033.0,115.4407,115.7034,115.2958,115.7034,24033.0
2022-06-06 15:45:00,127.73,127.87,127.58,127.78,46537.0,115.7034,115.8303,115.5676,115.7487,46537.0
2022-06-06 15:50:00,127.78,128.06,127.72,127.99,83867.0,115.7487,116.0024,115.6944,115.939,83867.0
2022-06-06 15:55:00,127.99,128.06,127.69,127.83,197417.0,115.939,116.0024,115.6672,115.794,197417.0
2022-06-07 09:30:00,127.12,127.14,126.33,126.71,63424.0,115.1509,115.169,114.4353,114.7795,63424.0
2022-06-07 09:35:00,126.7,126.83,125.78,126.06,45432.0,114.7704,114.8882,113.937,114.1907,45432.0
2022-06-07 09:40:00,126.04,126.68,125.94,126.64,22690.0,114.1726,114.7523,114.082,114.7161,22690.0
2022-06-07 09:45:00,126.58,127.4,126.46,127.11,108520.0,114.6617,115.4045,114.553,115.1418,108520.0
2022-06-07 09:50:00,127.01,127.1,126.56,126.71,16971.0,115.0512,115.1328,114.6436,114.7795,16971.0
2022-06-07 09:55:00,126.64,126.74,126.22,126.39,15685.0,114.7161,114.8066,114.3356,114.4896,15685.0
2022-06-07 10:00:00,126.36,126.73,126.27,126.73,38914.0,114.4624,114.7976,114.3809,114.7976,38914.0
2022-06-07 10:05:00,126.74,126.74,126.38,126.63,22544.0,114.8066,114.8066,114.4805,114.707,22544.0
2022-06-07 10:10:00,126.59,126.95,126.46,126.8,19679.0,114.6708,114.9969,114.553,114.861,19679.0
2022-06-07 10:15:00,126.91,126.97,126.7,126.77,14523.0,114.9606,115.015,114.7704,114.8338,14523.0
2022-06-07 10:20:00,126.76,126.81,126.56,126.7,13235.0,114.8248,114.8701,114.6436,114.7704,13235.0
2022-06-07 10:25:00,126.68,127.24,126.52,127.16,26197.0,114.7523,115.2596,114.6074,115.1871,26197.0
2022-06-07 10:30:00,127.1,127.35,127.03,127.29,35734.0,115.1328,115.3592,115.0693,115.3049,35734.0
2022-06-07 10:35:00,127.25,127.48,127.13,127.36,20243.0,115.2686,115.477,115.1599,115.3683,20243.0
2022-06-07 10:40:00,127.37,127.65,127.28,127.64,17012.0,115.3773,115.631,115.2958,115.6219,17012.0
2022-06-07 10:45:00,127.61,127.96,127.56,127.9,19109.0,115.5947,115.9118,115.5494,115.8574,19109.0
2022-06-07 10:50:00,127.97,128.01,127.57,127.57,9985.0,115.9208,115.9571,115.5585,115.5585,9985.0
2022-06-07 10:55:00,127.55,127.56,127.14,127.15,12303.0,115.5404,115.5494,115.169,115.178,12303.0
2022-06-07 11:00:00,127.13,127.26,127.05,127.1,10345.0,115.1599,115.2777,115.0875,115.1328,10345.0
2022-06-07 11:05:00,127.13,127.13,126.8,126.84,7485.0,115.1599,115.1599,114.861,114.8972,7485.0
2022-06-07 11:10:00,126.86,127.24,126.86,127.23,16043.0,114.9154,115.2596,114.9154,115.2505,16043.0
2022-06-07 11:15:00,127.17,127.17,126.82,126.82,9431.0,115.1962,115.1962,114.8791,114.8791,9431.0
2022-06-07 11:20:00,126.83,126.85,126.53,126.66,11007.0,114.8882,114.9063,114.6164,114.7342,11007.0
2022-06-07 11:25:00,126.62,126.63,126.32,126.62,15625.0,114.6979,114.707,114.4262,114.6979,15625.0
2022-06-07 11:30:00,126.58,126.9,126.38,126.5,44649.0,114.6617,114.9516,114.4805,114.5892,44649.0
2022-06-07 11:35:00,126.53,126.84,126.53,126.84,17136.0,114.6164,114.8972,114.6164,114.8972,17136.0
2022-06-07 11:40:00,126.84,126.96,126.79,126.88,5530.0,114.8972,115.0059,114.8519,114.9335,5530.0
2022-06-07 11:45:00,126.85,126.97,126.65,126.66,16242.0,114.9063,115.015,114.7251,114.7342,16242.0
2022-06-07 11:50:00,126.66,126.96,126.63,126.83,16346.0,114.7342,115.0059,114.707,114.8882,16346.0
2022-06-07 11:55:00,126.81,126.94,126.79,126.83,26057.0,114.8701,114.9878,114.8519,114.8882,26057.0
2022-06-07 12:00:00,126.81,126.93,126.69,126.69,16766.0,114.8701,114.9788,114.7614,114.7614,16766.0
2022-06-07 12:05:00,126.68,126.78,126.59,126.73,37910.0,114.7523,114.8429,114.6708,114.7976,37910.0
2022-06-07 12:10:00,126.72,126.91,126.69,126.83,19099.0,114.7885,114.9606,114.7614,114.8882,19099.0
2022-06-07 12:15:00,126.82,126.9,126.66,126.88,42462.0,114.8791,114.9516,114.7342,114.9335,42462.0
2022-06-07 12:20:00,126.88,127.01,126.77,126.89,28202.0,114.9335,115.0512,114.8338,114.9425,28202.0
2022-06-07 12:25:00,126.9,127.13,126.86,127.04,20668.0,114.9516,115.1599,114.9154,115.0784,20668.0
2022-06-07 12:30:00,127.03,127.32,127.0,127.23,13407.0,115.0693,115.332,115.0422,115.2505,13407.0
2022-06-07 12:35:00,127.22,127.48,127.19,127.41,24880.0,115.2415,115.477,115.2143,115.4136,24880.0
2022-06-07 12:40:00,127.43,127.66,127.42,127.47,24304.0,115.4317,115.64,115.4226,115.4679,24304.0
2022-06-07 12:45:00,127.45,127.77,127.45,127.76,30264.0,115.4498,115.7397,115.4498,115.7306,30264.0
2022-06-07 12:50:00,127.76,127.78,127.25,127.35,33768.0,115.7306,115.7487,115.2686,115.3592,33768.0
2022-06-07 12:55:00,127.35,127.37,126.9,127.01,34696.0,115.3592,115.3773,114.9516,115.0512,34696.0
2022-06-07 13:00:00,127.06,127.09,126.73,126.94,12942.0,115.0965,115.1237,114.7976,114.9878,12942.0
2022-06-07 13:05:00,126.98,127.01,126.78,126.88,8618.0,115.0241,115.0512,114.8429,114.9335,8618.0
2022-06-07 13:10:00,126.9,127.22,126.9,127.2,38730.0,114.9516,115.2415,114.9516,115.2233,38730.0
2022-06-07 13:15:00,127.22,127.43,127.21,127.23,15827.0,115.2415,115.4317,115.2324,115.2505,15827.0
2022-06-07 13:20:00,127.22,127.41,127.2,127.26,12447.0,115.2415,115.4136,115.2233,115.2777,12447.0
2022-06-07 13:25:00,127.24,127.34,127.21,127.32,8398.0,115.2596,115.3502,115.2324,115.332,8398.0
2022-06-07 13:30:00,127.33,127.48,127.27,127.29,9487.0,115.3411,115.477,115.2867,115.3049,9487.0
2022-06-07 13:35:00,127.29,127.67,127.29,127.66,18764.0,115.3049,115.6491,115.3049,115.64,18764.0
2022-06-07 13:40:00,127.66,127.92,127.66,127.88,23336.0,115.64,115.8755,115.64,115.8393,23336.0
2022-06-07 13:45:00,127.9,127.9,127.79,127.85,12720.0,115.8574,115.8574,115.7578,115.8121,12720.0
2022-06-07 13:50:00,127.86,127.92,127.77,127.84,12348.0,115.8212,115.8755,115.7397,115.8031,12348.0
2022-06-07 13:55:00,127.85,127.86,127.75,127.75,8714.0,115.8121,115.8212,115.7216,115.7216,8714.0
2022-06-07 14:00:00,127.76,128.0,127.73,127.97,7364.0,115.7306,115.948,115.7034,115.9208,7364.0
2022-06-07 14:05:00,127.97,128.2,127.94,128.19,18575.0,115.9208,116.1292,115.8937,116.1201,18575.0
2022-06-07 14:10:00,128.19,128.27,128.13,128.23,11154.0,116.1201,116.1926,116.0658,116.1564,11154.0
2022-06-07 14:15:00,128.27,128.28,128.05,128.13,11786.0,116.1926,116.2016,115.9933,116.0658,11786.0
2022-06-07 14:20:00,128.13,128.31,128.12,128.28,9396.0,116.0658,116.2288,116.0567,116.2016,9396.0
2022-06-07 14:25:00,128.28,128.34,128.18,128.3,12721.0,116.2016,116.256,116.1111,116.2198,12721.0
2022-06-07 14:30:00,128.33,128.57,128.28,128.55,12343.0,116.2469,116.4643,116.2016,116.4462,12343.0
2022-06-07 14:35:00,128.59,128.61,128.46,128.55,13130.0,116.4825,116.5006,116.3647,116.4462,13130.0
2022-06-07 14:40:00,128.53,128.61,128.31,128.36,30646.0,116.4281,116.5006,116.2288,116.2741,30646.0
2022-06-07 14:45:00,128.37,128.49,128.33,128.35,9536.0,116.2832,116.3919,116.2469,116.2651,9536.0
2022-06-07 14:50:00,128.35,128.52,128.35,128.47,8789.0,116.2651,116.4191,116.2651,116.3738,8789.0
2022-06-07 14:55:00,128.48,128.64,128.41,128.55,10568.0,116.3828,116.5278,116.3194,116.4462,10568.0
2022-06-07 15:00:00,128.54,128.64,128.5,128.64,13342.0,116.4372,116.5278,116.4009,116.5278,13342.0
2022-06-07 15:05:00,128.65,128.65,128.44,128.44,10527.0,116.5368,116.5368,116.3466,116.3466,10527.0
2022-06-07 15:10:00,128.45,128.53,128.37,128.47,21901.0,116.3556,116.4281,116.2832,116.3738,21901.0
2022-06-07 15:15:00,128.48,128.72,128.47,128.72,12931.0,116.3828,116.6002,116.3738,116.6002,12931.0
2022-06-07 15:20:00,128.7,128.8,128.7,128.77,15326.0,116.5821,116.6727,116.5821,116.6455,15326.0
2022-06-07 15:25:00,128.79,129.02,128.74,128.97,47607.0,116.6636,116.872,116.6183,116.8267,47607.0
2022-06-07 15:30:00,128.99,129.24,128.97,129.24,51860.0,116.8448,117.0713,116.8267,117.0713,51860.0
2022-06-07 15:35:00,129.24,129.32,129.12,129.28,26902.0,117.0713,117.1437,116.9626,117.1075,26902.0
2022-06-07 15:40:00,129.28,129.39,129.19,129.31,32272.0,117.1075,117.2071,117.026,117.1347,32272.0
2022-06-07 15:45:00,129.31,129.47,129.17,129.41,32234.0,117.1347,117.2796,117.0078,117.2253,32234.0
2022-06-07 15:50:00,129.4,129.62,129.35,129.51,51556.0,117.2162,117.4155,117.1709,117.3158,51556.0
2022-06-07 15:55:00,129.5,129.86,129.49,129.66,196656.0,117.3068,117.6329,117.2977,117.4517,196656.0
2022-06-08 09:30:00,127.98,128.56,127.61,128.36,86025.0,115.9299,116.4553,115.5947,116.2741,86025.0
2022-06-08 09:35:00,128.38,128.38,128.04,128.38,14224.0,116.2922,116.2922,115.9842,116.2922,14224.0
2022-06-08 09:40:00,128.27,128.28,127.94,128.22,21078.0,116.1926,116.2016,115.8937,116.1473,21078.0
2022-06-08 09:45:00,128.24,128.96,128.07,128.9,18970.0,116.1654,116.8176,116.0114,116.7633,18970.0
2022-06-08 09:50:00,128.89,129.08,128.38,128.72,19390.0,116.7542,116.9263,116.2922,116.6002,19390.0
2022-06-08 09:55:00,128.79,128.89,128.32,128.44,18966.0,116.6636,116.7542,116.2379,116.3466,18966.0
2022-06-08 10:00:00,128.41,128.51,128.2,128.51,10806.0,116.3194,116.41,116.1292,116.41,10806.0
2022-06-08 10:05:00,128.49,128.67,128.2,128.29,16306.0,116.3919,116.5549,116.1292,116.2107,16306.0
2022-06-08 10:10:00,128.25,128.47,127.82,127.82,20682.0,116.1745,116.3738,115.785,115.785,20682.0
2022-06-08 10:15:00,127.82,128.01,127.74,128.01,25138.0,115.785,115.9571,115.7125,115.9571,25138.0
2022-06-08 10:20:00,128.05,128.33,128.03,128.24,14942.0,115.9933,116.2469,115.9752,116.1654,14942.0
2022-06-08 10:25:00,128.25,128.38,128.1,128.17,28472.0,116.1745,116.2922,116.0386,116.102,28472.0
2022-06-08 10:30:00,128.17,128.39,128.04,128.2,22963.0,116.102,116.3013,115.9842,116.1292,22963.0
2022-06-08 10:35:00,128.22,128.39,128.18,128.19,13675.0,116.1473,116.3013,116.1111,116.1201,13675.0
2022-06-08 10:40:00,128.21,128.21,127.82,127.96,31501.0,116.1382,116.1382,115.785,115.9118,31501.0
2022-06-08 10:45:00,127.96,128.27,127.95,128.18,19670.0,115.9118,116.1926,115.9027,116.1111,19670.0
2022-06-08 10:50:00,128.19,128.3,127.99,128.05,16177.0,116.1201,116.2198,115.939,115.9933,16177.0
2022-06-08 10:55:00,128.03,128.04,127.39,127.44,31177.0,115.9752,115.9842,115.3954,115.4407,31177.0
2022-06-08 11:00:00,127.44,127.48,126.92,126.92,28228.0,115.4407,115.477,114.9697,114.9697,28228.0
2022-06-08 11:05:00,126.92,127.6,126.85,127.57,17083.0,114.9697,115.5857,114.9063,115.5585,17083.0
2022-06-08 11:10:00,127.59,127.86,127.56,127.84,17561.0,115.5766,115.8212,115.5494,115.8031,17561.0
2022-06-08 11:15:00,127.85,127.88,127.68,127.73,15529.0,115.8121,115.8393,115.6581,115.7034,15529.0
2022-06-08 11:20:00,127.74,127.87,127.53,127.53,21429.0,115.7125,115.8303,115.5223,115.5223,21429.0
2022-06-08 11:25:00,127.51,127.52,127.29,127.35,35266.0,115.5041,115.5132,115.3049,115.3592,35266.0
2022-06-08 11:30:00,127.32,127.72,127.32,127.53,20147.0,115.332,115.6944,115.332,115.5223,20147.0
2022-06-08 11:35:00,127.6,127.73,127.52,127.71,17029.0,115.5857,115.7034,115.5132,115.6853,17029.0
2022-06-08 11:40:00,127.71,127.97,127.57,127.6,12200.0,115.6853,115.9208,115.5585,115.5857,12200.0
2022-06-08 11:45:00,127.62,127.88,127.61,127.77,11392.0,115.6038,115.8393,115.5947,115.7397,11392.0
2022-06-08 11:50:00,127.82,127.87,127.58,127.59,9331.0,115.785,115.8303,115.5676,115.5766,9331.0
2022-06-08 11:55:00,127.59,127.67,127.48,127.52,9282.0,115.5766,115.6491,115.477,115.5132,9282.0
2022-06-08 12:00:00,127.5,127.77,127.48,127.77,8421.0,115.4951,115.7397,115.477,115.7397,8421.0
2022-06-08 12:05:00,127.75,127.94,127.67,127.87,13459.0,115.7216,115.8937,115.6491,115.8303,13459.0
2022-06-08 12:10:00,127.86,128.0,127.85,127.98,13457.0,115.8212,115.948,115.8121,115.9299,13457.0
2022-06-08 12:15:00,127.96,128.05,127.88,128.02,15851.0,115.9118,115.9933,115.8393,115.9661,15851.0
2022-06-08 12:20:00,128.04,128.08,127.67,127.7,17000.0,115.9842,116.0205,115.6491,115.6763,17000.0
2022-06-08 12:25:00,127.71,127.71,127.42,127.68,12464.0,115.6853,115.6853,115.4226,115.6581,12464.0
2022-06-08 12:30:00,127.66,127.68,127.25,127.39,27809.0,115.64,115.6581,115.2686,115.3954,27809.0
2022-06-08 12:35:00,127.38,127.51,127.17,127.17,21275.0,115.3864,115.5041,115.1962,115.1962,21275.0
2022-06-08 12:40:00,127.15,127.33,127.11,127.14,27769.0,115.178,115.3411,115.1418,115.169,27769.0
2022-06-08 12:45:00,127.12,127.49,127.09,127.48,26219.0,115.1509,115.486,115.1237,115.477,26219.0
2022-06-08 12:50:00,127.48,127.49,127.17,127.17,20136.0,115.477,115.486,115.1962,115.1962,20136.0
2022-06-08 12:55:00,127.13,127.17,126.84,126.86,13701.0,115.1599,115.1962,114.8972,114.9154,13701.0
2022-06-08 13:00:00,126.8,126.8,126.55,126.57,14041.0,114.861,114.861,114.6345,114.6527,14041.0
2022-06-08 13:05:00,126.53,126.77,126.5,126.77,5274.0,114.6164,114.8338,114.5892,114.8338,5274.0
2022-06-08 13:10:00,126.75,126.78,126.28,126.39,16730.0,114.8157,114.8429,114.39,114.4896,16730.0
2022-06-08 13:15:00,126.38,126.53,126.22,126.45,13076.0,114.4805,114.6164,114.3356,114.544,13076.0
2022-06-08 13:20:00,126.44,126.44,126.21,126.26,8504.0,114.5349,114.5349,114.3266,114.3718,8504.0
2022-06-08 13:25:00,126.26,126.26,126.01,126.02,11469.0,114.3718,114.3718,114.1454,114.1544,11469.0
2022-06-08 13:30:00,126.0,126.09,125.89,125.95,15242.0,114.1363,114.2179,114.0367,114.091,15242.0
2022-06-08 13:35:00,125.92,125.92,125.57,125.63,17848.0,114.0639,114.0639,113.7468,113.8012,17848.0
2022-06-08 13:40:00,125.59,125.87,125.58,125.73,21244.0,113.7649,114.0186,113.7559,113.8917,21244.0
2022-06-08 13:45:00,125.73,125.79,125.42,125.44,27798.0,113.8917,113.9461,113.6109,113.6291,27798.0
2022-06-08 13:50:00,125.46,125.57,125.25,125.3,19238.0,113.6472,113.7468,113.4569,113.5022,19238.0
2022-06-08 13:55:00,125.31,125.35,125.14,125.17,12771.0,113.5113,113.5475,113.3573,113.3845,12771.0
2022-06-08 14:00:00,125.16,125.35,125.13,125.13,28387.0,113.3754,113.5475,113.3482,113.3482,28387.0
2022-06-08 14:05:00,125.15,125.23,125.04,125.1,17131.0,113.3664,113.4388,113.2667,113.3211,17131.0
2022-06-08 14:10:00,125.1,125.23,125.03,125.14,11484.0,113.3211,113.4388,113.2577,113.3573,11484.0
2022-06-08 14:15:00,125.15,125.22,124.89,124.95,22600.0,113.3664,113.4298,113.1308,113.1852,22600.0
2022-06-08 14:20:00,124.96,125.0,124.86,124.93,22098.0,113.1942,113.2305,113.1037,113.1671,22098.0
2022-06-08 14:25:00,124.89,124.92,124.51,124.6,23510.0,113.1308,113.158,112.7866,112.8681,23510.0
2022-06-08 14:30:00,124.59,124.92,124.56,124.73,25399.0,112.8591,113.158,112.8319,112.9859,25399.0
2022-06-08 14:35:00,124.73,124.79,124.57,124.78,13250.0,112.9859,113.0403,112.841,113.0312,13250.0
2022-06-08 14:40:00,124.8,125.12,124.79,125.06,15450.0,113.0493,113.3392,113.0403,113.2848,15450.0
2022-06-08 14:45:00,125.05,125.14,125.0,125.09,20900.0,113.2758,113.3573,113.2305,113.312,20900.0
2022-06-08 14:50:00,125.03,125.26,125.03,125.2,18985.0,113.2577,113.466,113.2577,113.4116,18985.0
2022-06-08 14:55:00,125.13,125.18,124.87,124.92,20702.0,113.3482,113.3935,113.1127,113.158,20702.0
2022-06-08 15:00:00,124.89,124.93,124.65,124.76,29645.0,113.1308,113.1671,112.9134,113.0131,29645.0
2022-06-08 15:05:00,124.77,124.81,124.51,124.57,24528.0,113.0221,113.0584,112.7866,112.841,24528.0
2022-06-08 15:10:00,124.57,124.82,124.51,124.82,22074.0,112.841,113.0674,112.7866,113.0674,22074.0
2022-06-08 15:15:00,124.82,124.97,124.78,124.94,22521.0,113.0674,113.2033,113.0312,113.1761,22521.0
2022-06-08 15:20:00,124.98,125.09,124.94,125.06,25500.0,113.2124,113.312,113.1761,113.2848,25500.0
2022-06-08 15:25:00,125.07,125.09,124.82,124.86,26962.0,113.2939,113.312,113.0674,113.1037,26962.0
2022-06-08 15:30:00,124.87,125.32,124.86,125.21,45608.0,113.1127,113.5204,113.1037,113.4207,45608.0
2022-06-08 15:35:00,125.21,125.37,125.03,125.03,54588.0,113.4207,113.5656,113.2577,113.2577,54588.0
2022-06-08 15:40:00,125.03,125.12,124.86,124.87,96195.0,113.2577,113.3392,113.1037,113.1127,96195.0
2022-06-08 15:45:00,124.86,124.88,124.5,124.61,87718.0,113.1037,113.1218,112.7776,112.8772,87718.0
2022-06-08 15:50:00,124.62,124.84,124.45,124.65,64732.0,112.8863,113.0855,112.7323,112.9134,64732.0
2022-06-08 15:55:00,124.63,124.8,124.5,124.76,161093.0,112.8953,113.0493,112.7776,113.0131,161093.0
2022-06-09 09:30:00,124.25,124.71,123.54,124.42,53473.0,112.5511,112.9678,111.9079,112.7051,53473.0
2022-06-09 09:35:00,124.44,124.45,123.98,124.21,13401.0,112.7232,112.7323,112.3065,112.5149,13401.0
2022-06-09 09:40:00,124.25,124.48,123.82,124.18,15174.0,112.5511,112.7594,112.1616,112.4877,15174.0
2022-06-09 09:45:00,124.13,124.67,123.92,124.64,13795.0,112.4424,112.9316,112.2522,112.9044,13795.0
2022-06-09 09:50:00,124.61,125.53,124.61,125.39,35791.0,112.8772,113.7106,112.8772,113.5838,35791.0
2022-06-09 09:55:00,125.45,125.92,125.41,125.92,24622.0,113.6381,114.0639,113.6019,114.0639,24622.0
2022-06-09 10:00:00,125.96,126.08,125.66,125.74,32686.0,114.1001,114.2088,113.8283,113.9008,32686.0
2022-06-09 10:05:00,125.7,125.7,125.22,125.28,12511.0,113.8646,113.8646,113.4298,113.4841,12511.0
2022-06-09 10:10:00,125.32,125.61,125.26,125.42,20034.0,113.5204,113.783,113.466,113.6109,20034.0
2022-06-09 10:15:00,125.41,125.79,125.41,125.45,20635.0,113.6019,113.9461,113.6019,113.6381,20635.0
2022-06-09 10:20:00,125.46,125.56,125.12,125.29,13138.0,113.6472,113.7378,113.3392,113.4932,13138.0
2022-06-09 10:25:00,125.26,125.26,124.95,125.14,6366.0,113.466,113.466,113.1852,113.3573,6366.0
2022-06-09 10:30:00,125.19,125.38,124.92,125.0,12244.0,113.4026,113.5747,113.158,113.2305,12244.0
2022-06-09 10:35:00,124.97,125.05,124.84,125.0,14693.0,113.2033,113.2758,113.0855,113.2305,14693.0
2022-06-09 10:40:00,124.94,124.94,124.64,124.65,13263.0,113.1761,113.1761,112.9044,112.9134,13263.0
2022-06-09 10:45:00,124.65,124.83,124.61,124.63,41743.0,112.9134,113.0765,112.8772,112.8953,41743.0
2022-06-09 10:50:00,124.62,124.65,124.49,124.58,9396.0,112.8863,112.9134,112.7685,112.85,9396.0
2022-06-09 10:55:00,124.59,125.0,124.49,124.95,14888.0,112.8591,113.2305,112.7685,113.1852,14888.0
2022-06-09 11:00:00,124.94,124.97,124.46,124.54,21700.0,113.1761,113.2033,112.7413,112.8138,21700.0
2022-06-09 11:05:00,124.57,124.82,124.5,124.78,29941.0,112.841,113.0674,112.7776,113.0312,29941.0
2022-06-09 11:10:00,124.8,124.86,124.72,124.86,30030.0,113.0493,113.1037,112.9768,113.1037,30030.0
2022-06-09 11:15:00,124.88,124.94,124.77,124.83,9895.0,113.1218,113.1761,113.0221,113.0765,9895.0
2022-06-09 11:20:00,124.82,125.01,124.79,124.85,8390.0,113.0674,113.2395,113.0403,113.0946,8390.0
2022-06-09 11:25:00,124.84,124.87,124.54,124.59,9139.0,113.0855,113.1127,112.8138,112.8591,9139.0
2022-06-09 11:30:00,124.63,124.67,124.34,124.37,5206.0,112.8953,112.9316,112.6326,112.6598,5206.0
2022-06-09 11:35:00,124.37,124.45,124.11,124.45,19504.0,112.6598,112.7323,112.4243,112.7323,19504.0
2022-06-09 11:40:00,124.34,124.92,124.34,124.68,13160.0,112.6326,113.158,112.6326,112.9406,13160.0
2022-06-09 11:45:00,124.62,124.73,124.48,124.48,10113.0,112.8863,112.9859,112.7594,112.7594,10113.0
2022-06-09 11:50:00,124.41,124.43,124.26,124.39,6595.0,112.696,112.7141,112.5602,112.6779,6595.0
2022-06-09 11:55:00,124.38,124.53,124.32,124.43,10805.0,112.6689,112.8047,112.6145,112.7141,10805.0
2022-06-09 12:00:00,124.39,124.4,124.29,124.33,2810.0,112.6779,112.687,112.5873,112.6236,2810.0
2022-06-09 12:05:00,124.29,124.39,124.1,124.18,5080.0,112.5873,112.6779,112.4152,112.4877,5080.0
2022-06-09 12:10:00,124.22,124.22,124.08,124.14,2583.0,112.5239,112.5239,112.3971,112.4515,2583.0
2022-06-09 12:15:00,124.11,124.22,124.04,124.18,5933.0,112.4243,112.5239,112.3609,112.4877,5933.0
2022-06-09 12:20:00,124.19,124.72,124.16,124.71,18756.0,112.4967,112.9768,112.4696,112.9678,18756.0
2022-06-09 12:25:00,124.71,124.94,124.67,124.83,14704.0,112.9678,113.1761,112.9316,113.0765,14704.0
2022-06-09 12:30:00,124.9,124.9,124.64,124.68,22530.0,113.1399,113.1399,112.9044,112.9406,22530.0
2022-06-09 12:35:00,124.63,124.77,124.61,124.71,5965.0,112.8953,113.0221,112.8772,112.9678,5965.0
2022-06-09 12:40:00,124.68,124.87,124.59,124.87,16897.0,112.9406,113.1127,112.8591,113.1127,16897.0
2022-06-09 12:45:00,124.87,125.0,124.83,124.91,8500.0,113.1127,113.2305,113.0765,113.149,8500.0
2022-06-09 12:50:00,124.88,124.92,124.81,124.84,7297.0,113.1218,113.158,113.0584,113.0855,7297.0
2022-06-09 12:55:00,124.85,125.21,124.83,125.15,10157.0,113.0946,113.4207,113.0765,113.3664,10157.0
2022-06-09 13:00:00,125.14,125.29,125.13,125.15,5384.0,113.3573,113.4932,113.3482,113.3664,5384.0
2022-06-09 13:05:00,125.17,125.25,125.05,125.05,6303.0,113.3845,113.4569,113.2758,113.2758,6303.0
2022-06-09 13:10:00,125.08,125.19,125.04,125.15,3905.0,113.3029,113.4026,113.2667,113.3664,3905.0
2022-06-09 13:15:00,125.19,125.28,125.1,125.17,4672.0,113.4026,113.4841,113.3211,113.3845,4672.0
2022-06-09 13:20:00,125.18,125.23,124.83,124.88,13744.0,113.3935,113.4388,113.0765,113.1218,13744.0
2022-06-09 13:25:00,124.87,124.95,124.57,124.63,24758.0,113.1127,113.1852,112.841,112.8953,24758.0
2022-06-09 13:30:00,124.59,124.69,124.5,124.63,12101.0,112.8591,112.9497,112.7776,112.8953,12101.0
2022-06-09 13:35:00,124.58,124.73,124.54,124.64,11273.0,112.85,112.9859,112.8138,112.9044,11273.0
2022-06-09 13:40:00,124.6,124.66,124.4,124.41,9557.0,112.8681,112.9225,112.687,112.696,9557.0
2022-06-09 13:45:00,124.41,124.48,124.33,124.36,21197.0,112.696,112.7594,112.6236,112.6507,21197.0
2022-06-09 13:50:00,124.39,124.46,124.35,124.42,14798.0,112.6779,112.7413,112.6417,112.7051,14798.0
2022-06-09 13:55:00,124.42,124.53,124.4,124.53,23040.0,112.7051,112.8047,112.687,112.8047,23040.0
2022-06-09 14:00:00,124.55,124.55,124.32,124.34,17832.0,112.8229,112.8229,112.6145,112.6326,17832.0
2022-06-09 14:05:00,124.36,124.45,124.28,124.29,6957.0,112.6507,112.7323,112.5783,112.5873,6957.0
2022-06-09 14:10:00,124.28,124.28,124.03,124.08,22199.0,112.5783,112.5783,112.3518,112.3971,22199.0
2022-06-09 14:15:00,124.08,124.2,124.05,124.16,36398.0,112.3971,112.5058,112.3699,112.4696,36398.0
2022-06-09 14:20:00,124.14,124.27,124.09,124.15,12611.0,112.4515,112.5692,112.4062,112.4605,12611.0
2022-06-09 14:25:00,124.16,124.34,124.14,124.33,8870.0,112.4696,112.6326,112.4515,112.6236,8870.0
2022-06-09 14:30:00,124.29,124.3,124.06,124.06,9501.0,112.5873,112.5964,112.379,112.379,9501.0
2022-06-09 14:35:00,124.07,124.19,123.94,123.96,13017.0,112.388,112.4967,112.2703,112.2884,13017.0
2022-06-09 14:40:00,123.97,124.05,123.91,124.03,10690.0,112.2975,112.3699,112.2431,112.3518,10690.0
2022-06-09 14:45:00,124.08,124.19,124.05,124.13,10388.0,112.3971,112.4967,112.3699,112.4424,10388.0
2022-06-09 14:50:00,124.15,124.19,123.95,124.02,23500.0,112.4605,112.4967,112.2793,112.3428,23500.0
2022-06-09 14:55:00,124.0,124.01,123.73,123.78,22647.0,112.3246,112.3337,112.0801,112.1254,22647.0
2022-06-09 15:00:00,123.75,123.8,123.53,123.58,33011.0,112.0982,112.1435,111.8989,111.9442,33011.0
2022-06-09 15:05:00,123.54,123.56,123.3,123.3,13790.0,111.9079,111.9261,111.6905,111.6905,13790.0
2022-06-09 15:10:00,123.3,123.51,123.22,123.48,65964.0,111.6905,111.8808,111.6181,111.8536,65964.0
2022-06-09 15:15:00,123.46,123.61,123.3,123.45,35691.0,111.8355,111.9714,111.6905,111.8264,35691.0
2022-06-09 15:20:00,123.44,123.61,123.29,123.61,19542.0,111.8174,111.9714,111.6815,111.9714,19542.0
2022-06-09 15:25:00,123.6,123.6,123.24,123.31,23534.0,111.9623,111.9623,111.6362,111.6996,23534.0
2022-06-09 15:30:00,123.32,123.32,123.12,123.13,24113.0,111.7087,111.7087,111.5275,111.5366,24113.0
2022-06-09 15:35:00,123.12,123.24,123.04,123.1,27126.0,111.5275,111.6362,111.455,111.5094,27126.0
2022-06-09 15:40:00,123.13,123.14,122.85,122.93,58325.0,111.5366,111.5456,111.2829,111.3554,58325.0
2022-06-09 15:45:00,122.93,122.96,122.46,122.64,81544.0,111.3554,111.3826,110.9296,111.0927,81544.0
2022-06-09 15:50:00,122.65,122.88,122.51,122.66,98905.0,111.1017,111.3101,110.9749,111.1108,98905.0
2022-06-09 15:55:00,122.66,122.71,122.13,122.16,193034.0,111.1108,111.1561,110.6307,110.6579,193034.0
2022-06-10 09:30:00,120.0,120.59,119.57,119.74,71906.0,108.7013,109.2357,108.3117,108.4657,71906.0
2022-06-10 09:35:00,119.72,120.59,119.54,120.53,66874.0,108.4476,109.2357,108.2846,109.1814,66874.0
2022-06-10 09:40:00,120.51,120.77,120.21,120.6,17695.0,109.1632,109.3988,108.8915,109.2448,17695.0
2022-06-10 09:45:00,120.5,120.54,119.97,120.18,21043.0,109.1542,109.1904,108.6741,108.8643,21043.0
2022-06-10 09:50:00,120.02,120.16,119.68,119.69,24724.0,108.7194,108.8462,108.4114,108.4204,24724.0
2022-06-10 09:55:00,119.59,119.82,119.36,119.73,15509.0,108.3299,108.5382,108.1215,108.4567,15509.0
2022-06-10 10:00:00,119.7,119.73,119.12,119.19,42217.0,108.4295,108.4567,107.9041,107.9675,42217.0
2022-06-10 10:05:00,119.23,119.8,119.21,119.4,51613.0,108.0038,108.5201,107.9856,108.1578,51613.0
2022-06-10 10:10:00,119.38,119.46,119.09,119.29,25466.0,108.1396,108.2121,107.8769,108.0581,25466.0
2022-06-10 10:15:00,119.28,119.28,118.84,118.84,22414.0,108.0491,108.0491,107.6505,107.6505,22414.0
2022-06-10 10:20:00,118.89,119.12,118.82,118.82,9646.0,107.6958,107.9041,107.6324,107.6324,9646.0
2022-06-10 10:25:00,118.81,118.96,118.7,118.73,14405.0,107.6233,107.7592,107.5237,107.5508,14405.0
2022-06-10 10:30:00,118.7,119.09,118.7,119.04,17235.0,107.5237,107.8769,107.5237,107.8317,17235.0
2022-06-10 10:35:00,119.1,119.2,118.87,119.14,61945.0,107.886,107.9766,107.6777,107.9222,61945.0
2022-06-10 10:40:00,119.09,119.21,118.93,119.13,18075.0,107.8769,107.9856,107.732,107.9132,18075.0
2022-06-10 10:45:00,119.11,119.15,118.84,118.87,32866.0,107.8951,107.9313,107.6505,107.6777,32866.0
2022-06-10 10:50:00,118.82,118.89,118.62,118.73,18402.0,107.6324,107.6958,107.4512,107.5508,18402.0
2022-06-10 10:55:00,118.74,118.76,118.24,118.25,36972.0,107.5599,107.578,107.107,107.116,36972.0
2022-06-10 11:00:00,118.27,118.39,118.17,118.3,16148.0,107.1342,107.2429,107.0436,107.1613,16148.0
2022-06-10 11:05:00,118.31,118.73,118.16,118.71,12587.0,107.1704,107.5508,107.0345,107.5327,12587.0
2022-06-10 11:10:00,118.64,118.79,118.52,118.65,32394.0,107.4693,107.6052,107.3606,107.4784,32394.0
2022-06-10 11:15:00,118.67,118.81,118.55,118.79,17627.0,107.4965,107.6233,107.3878,107.6052,17627.0
2022-06-10 11:20:00,118.81,118.87,118.67,118.79,96377.0,107.6233,107.6777,107.4965,107.6052,96377.0
2022-06-10 11:25:00,118.75,119.04,118.57,118.76,108279.0,107.569,107.8317,107.4059,107.578,108279.0
2022-06-10 11:30:00,118.73,119.03,118.71,118.98,46554.0,107.5508,107.8226,107.5327,107.7773,46554.0
2022-06-10 11:35:00,119.0,119.04,118.86,118.93,28348.0,107.7954,107.8317,107.6686,107.732,28348.0
2022-06-10 11:40:00,118.91,119.22,118.85,119.22,30275.0,107.7139,107.9947,107.6595,107.9947,30275.0
2022-06-10 11:45:00,119.2,119.55,119.04,119.04,33244.0,107.9766,108.2936,107.8317,107.8317,33244.0
2022-06-10 11:50:00,119.04,119.11,118.78,118.82,23820.0,107.8317,107.8951,107.5961,107.6324,23820.0
2022-06-10 11:55:00,118.77,119.35,118.7,119.29,34468.0,107.5871,108.1125,107.5237,108.0581,34468.0
2022-06-10 12:00:00,119.3,119.39,119.1,119.15,117505.0,108.0672,108.1487,107.886,107.9313,117505.0
2022-06-10 12:05:00,119.16,119.45,119.14,119.29,44747.0,107.9404,108.203,107.9222,108.0581,44747.0
2022-06-10 12:10:00,119.27,119.28,118.56,118.69,22497.0,108.04,108.0491,107.3968,107.5146,22497.0
2022-06-10 12:15:00,118.64,118.7,118.52,118.56,12476.0,107.4693,107.5237,107.3606,107.3968,12476.0
2022-06-10 12:20:00,118.59,118.93,118.59,118.72,18453.0,107.424,107.732,107.424,107.5418,18453.0
2022-06-10 12:25:00,118.7,118.87,118.65,118.87,12372.0,107.5237,107.6777,107.4784,107.6777,12372.0
2022-06-10 12:30:00,118.88,118.95,118.64,118.75,13996.0,107.6867,107.7501,107.4693,107.569,13996.0
2022-06-10 12:35:00,118.72,118.9,118.71,118.82,10803.0,107.5418,107.7048,107.5327,107.6324,10803.0
2022-06-10 12:40:00,118.82,118.92,118.72,118.76,19649.0,107.6324,107.7229,107.5418,107.578,19649.0
2022-06-10 12:45:00,118.77,118.77,118.51,118.59,18644.0,107.5871,107.5871,107.3516,107.424,18644.0
2022-06-10 12:50:00,118.6,118.61,118.41,118.44,20934.0,107.4331,107.4421,107.261,107.2881,20934.0
2022-06-10 12:55:00,118.41,118.48,118.31,118.44,9599.0,107.261,107.3244,107.1704,107.2881,9599.0
2022-06-10 13:00:00,118.41,118.54,118.16,118.23,43049.0,107.261,107.3787,107.0345,107.0979,43049.0
2022-06-10 13:05:00,118.26,118.46,118.12,118.43,21263.0,107.1251,107.3063,106.9983,107.2791,21263.0
2022-06-10 13:10:00,118.45,118.5,118.13,118.28,26655.0,107.2972,107.3425,107.0073,107.1432,26655.0
2022-06-10 13:15:00,118.26,118.49,118.15,118.45,14855.0,107.1251,107.3334,107.0255,107.2972,14855.0
2022-06-10 13:20:00,118.46,118.54,118.33,118.36,10999.0,107.3063,107.3787,107.1885,107.2157,10999.0
2022-06-10 13:25:00,118.36,118.6,118.3,118.6,7206.0,107.2157,107.4331,107.1613,107.4331,7206.0
2022-06-10 13:30:00,118.6,118.62,118.25,118.35,9456.0,107.4331,107.4512,107.116,107.2066,9456.0
2022-06-10 13:35:00,118.42,118.65,118.4,118.59,8532.0,107.27,107.4784,107.2519,107.424,8532.0
2022-06-10 13:40:00,118.6,118.6,118.33,118.33,24437.0,107.4331,107.4331,107.1885,107.1885,24437.0
2022-06-10 13:45:00,118.35,118.47,118.2,118.44,25886.0,107.2066,107.3153,107.0707,107.2881,25886.0
2022-06-10 13:50:00,118.44,118.58,118.32,118.43,44066.0,107.2881,107.415,107.1794,107.2791,44066.0
2022-06-10 13:55:00,118.44,118.44,118.02,118.26,20700.0,107.2881,107.2881,106.9077,107.1251,20700.0
2022-06-10 14:00:00,118.23,118.23,117.98,118.17,23770.0,107.0979,107.0979,106.8715,107.0436,23770.0
2022-06-10 14:05:00,118.16,118.53,118.15,118.52,13048.0,107.0345,107.3697,107.0255,107.3606,13048.0
2022-06-10 14:10:00,118.54,118.56,118.09,118.1,16690.0,107.3787,107.3968,106.9711,106.9802,16690.0
2022-06-10 14:15:00,118.1,118.34,118.05,118.28,12535.0,106.9802,107.1976,106.9349,107.1432,12535.0
2022-06-10 14:20:00,118.34,118.46,118.34,118.41,14394.0,107.1976,107.3063,107.1976,107.261,14394.0
2022-06-10 14:25:00,118.45,118.47,118.11,118.22,15564.0,107.2972,107.3153,106.9892,107.0889,15564.0
2022-06-10 14:30:00,118.24,118.66,118.24,118.6,21977.0,107.107,107.4874,107.107,107.4331,21977.0
2022-06-10 14:35:00,118.58,118.62,118.27,118.31,29999.0,107.415,107.4512,107.1342,107.1704,29999.0
2022-06-10 14:40:00,118.29,118.42,118.26,118.29,27041.0,107.1523,107.27,107.1251,107.1523,27041.0
2022-06-10 14:45:00,118.3,118.57,118.3,118.57,37873.0,107.1613,107.4059,107.1613,107.4059,37873.0
2022-06-10 14:50:00,118.59,118.65,118.45,118.55,12203.0,107.424,107.4784,107.2972,107.3878,12203.0
2022-06-10 14:55:00,118.59,118.8,118.51,118.7,12428.0,107.424,107.6142,107.3516,107.5237,12428.0
2022-06-10 15:00:00,118.69,118.76,118.09,118.13,23577.0,107.5146,107.578,106.9711,107.0073,23577.0
2022-06-10 15:05:00,118.13,118.13,117.95,118.02,33979.0,107.0073,107.0073,106.8443,106.9077,33979.0
2022-06-10 15:10:00,118.0,118.25,118.0,118.19,19327.0,106.8896,107.116,106.8896,107.0617,19327.0
2022-06-10 15:15:00,118.19,118.38,118.15,118.31,26640.0,107.0617,107.2338,107.0255,107.1704,26640.0
2022-06-10 15:20:00,118.31,118.32,117.93,118.22,33721.0,107.1704,107.1794,106.8262,107.0889,33721.0
2022-06-10 15:25:00,118.23,118.59,118.23,118.33,27531.0,107.0979,107.424,107.0979,107.1885,27531.0
2022-06-10 15:30:00,118.32,118.44,118.07,118.13,33782.0,107.1794,107.2881,106.953,107.0073,33782.0
2022-06-10 15:35:00,118.11,118.33,118.03,118.15,37082.0,106.9892,107.1885,106.9167,107.0255,37082.0
2022-06-10 15:40:00,118.12,118.23,117.83,117.92,60596.0,106.9983,107.0979,106.7356,106.8171,60596.0
2022-06-10 15:45:00,117.93,118.06,117.64,117.67,88932.0,106.8262,106.9439,106.5635,106.5906,88932.0
2022-06-10 15:50:00,117.66,117.94,117.43,117.56,97274.0,106.5816,106.8352,106.3732,106.491,97274.0
2022-06-10 15:55:00,117.58,117.71,117.13,117.19,232712.0,106.5091,106.6269,106.1015,106.1558,232712.0
2022-06-13 09:30:00,108.85,110.14,107.86,108.71,339711.0,98.6011,99.7696,97.7043,98.4743,339711.0
2022-06-13 09:35:00,108.72,108.95,107.87,108.12,328367.0,98.4833,98.6917,97.7134,97.9398,328367.0
2022-06-13 09:40:00,108.06,108.18,106.82,107.3,423387.0,97.8855,97.9942,96.7622,97.197,423387.0
2022-06-13 09:45:00,107.26,109.12,106.84,108.73,320513.0,97.1608,98.8457,96.7804,98.4924,320513.0
2022-06-13 09:50:00,108.72,109.87,108.58,109.36,469249.0,98.4833,99.5251,98.3565,99.0631,469249.0
2022-06-13 09:55:00,109.36,110.28,108.33,108.42,395912.0,99.0631,99.8965,98.1301,98.2116,395912.0
2022-06-13 10:00:00,108.37,108.57,107.79,108.23,267590.0,98.1663,98.3475,97.6409,98.0395,267590.0
2022-06-13 10:05:00,108.2,108.98,108.05,108.83,155788.0,98.0123,98.7189,97.8764,98.583,155788.0
2022-06-13 10:10:00,108.81,109.04,108.42,108.64,203586.0,98.5649,98.7732,98.2116,98.4109,203586.0
2022-06-13 10:15:00,108.64,108.64,107.49,107.55,100912.0,98.4109,98.4109,97.3692,97.4235,100912.0
2022-06-13 10:20:00,107.58,108.01,107.41,107.44,122213.0,97.4507,97.8402,97.2967,97.3239,122213.0
2022-06-13 10:25:00,107.44,107.48,107.0,107.23,111755.0,97.3239,97.3601,96.9253,97.1336,111755.0
2022-06-13 10:30:00,107.25,107.89,107.22,107.59,146342.0,97.1518,97.7315,97.1246,97.4597,146342.0
2022-06-13 10:35:00,107.61,107.7,107.32,107.39,127685.0,97.4779,97.5594,97.2152,97.2786,127685.0
2022-06-13 10:40:00,107.39,107.58,106.68,106.75,105297.0,97.2786,97.4507,96.6354,96.6988,105297.0
2022-06-13 10:45:00,106.73,107.28,106.6,107.25,138179.0,96.6807,97.1789,96.563,97.1518,138179.0
2022-06-13 10:50:00,107.23,107.85,107.2,107.73,85580.0,97.1336,97.6953,97.1065,97.5866,85580.0
2022-06-13 10:55:00,107.72,107.92,107.24,107.76,81483.0,97.5775,97.7587,97.1427,97.6137,81483.0
2022-06-13 11:00:00,107.75,107.8,107.18,107.22,111590.0,97.6047,97.65,97.0883,97.1246,111590.0
2022-06-13 11:05:00,107.22,107.26,106.64,106.8,81243.0,97.1246,97.1608,96.5992,96.7441,81243.0
2022-06-13 11:10:00,106.79,107.18,106.46,107.18,88325.0,96.7351,97.0883,96.4361,97.0883,88325.0
2022-06-13 11:15:00,107.19,107.51,107.16,107.48,67460.0,97.0974,97.3873,97.0702,97.3601,67460.0
2022-06-13 11:20:00,107.47,108.27,107.44,108.27,82209.0,97.351,98.0757,97.3239,98.0757,82209.0
2022-06-13 11:25:00,108.24,108.38,107.79,108.14,150134.0,98.0485,98.1754,97.6409,97.958,150134.0
2022-06-13 11:30:00,108.08,108.2,107.75,107.85,80799.0,97.9036,98.0123,97.6047,97.6953,80799.0
2022-06-13 11:35:00,107.83,108.27,107.82,108.2,85653.0,97.6771,98.0757,97.6681,98.0123,85653.0
2022-06-13 11:40:00,108.2,108.54,108.1,108.4,86025.0,98.0123,98.3203,97.9217,98.1935,86025.0
2022-06-13 11:45:00,108.39,108.47,107.68,107.75,67284.0,98.1844,98.2569,97.5413,97.6047,67284.0
2022-06-13 11:50:00,107.7,107.83,107.1,107.11,54719.0,97.5594,97.6771,97.0159,97.0249,54719.0
2022-06-13 11:55:00,107.12,107.4,107.07,107.29,40943.0,97.034,97.2876,96.9887,97.188,40943.0
2022-06-13 12:00:00,107.31,107.45,107.05,107.2,102957.0,97.2061,97.3329,96.9706,97.1065,102957.0
2022-06-13 12:05:00,107.2,107.55,107.14,107.39,91412.0,97.1065,97.4235,97.0521,97.2786,91412.0
2022-06-13 12:10:00,107.39,107.65,107.29,107.36,65680.0,97.2786,97.5141,97.188,97.2514,65680.0
2022-06-13 12:15:00,107.36,107.57,107.03,107.19,88839.0,97.2514,97.4416,96.9525,97.0974,88839.0
2022-06-13 12:20:00,107.22,107.27,106.85,107.06,79565.0,97.1246,97.1699,96.7894,96.9796,79565.0
2022-06-13 12:25:00,107.06,107.44,107.04,107.34,79535.0,96.9796,97.3239,96.9615,97.2333,79535.0
2022-06-13 12:30:00,107.32,108.14,107.17,108.05,114248.0,97.2152,97.958,97.0793,97.8764,114248.0
2022-06-13 12:35:00,107.99,108.18,107.9,108.08,60327.0,97.8221,97.9942,97.7406,97.9036,60327.0
2022-06-13 12:40:00,108.07,108.07,107.63,107.63,103469.0,97.8945,97.8945,97.496,97.496,103469.0
2022-06-13 12:45:00,107.64,107.72,107.4,107.49,69770.0,97.505,97.5775,97.2876,97.3692,69770.0
2022-06-13 12:50:00,107.45,107.53,107.24,107.26,50669.0,97.3329,97.4054,97.1427,97.1608,50669.0
2022-06-13 12:55:00,107.23,107.37,107.06,107.2,63116.0,97.1336,97.2605,96.9796,97.1065,63116.0
2022-06-13 13:00:00,107.23,107.81,106.92,107.7,170158.0,97.1336,97.659,96.8528,97.5594,170158.0
2022-06-13 13:05:00,107.69,107.91,107.51,107.79,73234.0,97.5503,97.7496,97.3873,97.6409,73234.0
2022-06-13 13:10:00,107.79,107.97,107.66,107.95,66324.0,97.6409,97.804,97.5231,97.7858,66324.0
2022-06-13 13:15:00,107.95,108.16,107.69,108.15,83696.0,97.7858,97.9761,97.5503,97.967,83696.0
2022-06-13 13:20:00,108.12,108.51,108.05,108.38,60515.0,97.9398,98.2931,97.8764,98.1754,60515.0
2022-06-13 13:25:00,108.4,108.62,108.34,108.56,58558.0,98.1935,98.3928,98.1391,98.3384,58558.0
2022-06-13 13:30:00,108.56,108.93,108.48,108.66,101835.0,98.3384,98.6736,98.2659,98.429,101835.0
2022-06-13 13:35:00,108.64,109.6,108.61,109.57,73475.0,98.4109,99.2805,98.3837,99.2533,73475.0
2022-06-13 13:40:00,109.55,110.04,109.42,110.04,66469.0,99.2352,99.6791,99.1174,99.6791,66469.0
2022-06-13 13:45:00,110.06,110.11,109.77,110.05,84147.0,99.6972,99.7425,99.4345,99.6881,84147.0
2022-06-13 13:50:00,110.07,110.19,109.37,109.45,132989.0,99.7062,99.8149,99.0721,99.1446,132989.0
2022-06-13 13:55:00,109.48,109.85,109.28,109.35,87087.0,99.1718,99.5069,98.9906,99.054,87087.0
2022-06-13 14:00:00,109.34,109.37,108.98,109.03,53951.0,99.045,99.0721,98.7189,98.7642,53951.0
2022-06-13 14:05:00,109.0,109.17,108.8,108.91,58814.0,98.737,98.891,98.5558,98.6555,58814.0
2022-06-13 14:10:00,108.89,109.11,108.76,108.98,62304.0,98.6373,98.8366,98.5196,98.7189,62304.0
2022-06-13 14:15:00,108.97,109.31,108.95,109.31,77367.0,98.7098,99.0178,98.6917,99.0178,77367.0
2022-06-13 14:20:00,109.31,109.65,109.26,109.3,103673.0,99.0178,99.3258,98.9725,99.0087,103673.0
2022-06-13 14:25:00,109.29,109.69,109.2,109.61,92953.0,98.9997,99.362,98.9181,99.2895,92953.0
2022-06-13 14:30:00,109.61,109.62,108.98,109.1,65481.0,99.2895,99.2986,98.7189,98.8276,65481.0
2022-06-13 14:35:00,109.12,109.65,109.09,109.6,61605.0,98.8457,99.3258,98.8185,99.2805,61605.0
2022-06-13 14:40:00,109.6,109.9,109.53,109.69,54046.0,99.2805,99.5522,99.2171,99.362,54046.0
2022-06-13 14:45:00,109.69,109.91,109.67,109.83,76753.0,99.362,99.5613,99.3439,99.4888,76753.0
2022-06-13 14:50:00,109.82,109.87,109.57,109.69,55014.0,99.4798,99.5251,99.2533,99.362,55014.0
2022-06-13 14:55:00,109.69,109.69,109.29,109.3,64885.0,99.362,99.362,98.9997,99.0087,64885.0
2022-06-13 15:00:00,109.31,109.42,109.03,109.37,66744.0,99.0178,99.1174,98.7642,99.0721,66744.0
2022-06-13 15:05:00,109.34,109.4,108.98,109.0,81679.0,99.045,99.0993,98.7189,98.737,81679.0
2022-06-13 15:10:00,109.0,109.06,108.76,108.94,133356.0,98.737,98.7913,98.5196,98.6826,133356.0
2022-06-13 15:15:00,108.93,109.58,108.8,108.94,163674.0,98.6736,99.2624,98.5558,98.6826,163674.0
2022-06-13 15:20:00,108.93,109.15,108.81,108.84,122908.0,98.6736,98.8729,98.5649,98.592,122908.0
2022-06-13 15:25:00,108.85,109.08,108.73,109.0,147780.0,98.6011,98.8094,98.4924,98.737,147780.0
2022-06-13 15:30:00,109.0,109.07,108.3,108.48,138023.0,98.737,98.8004,98.1029,98.2659,138023.0
2022-06-13 15:35:00,108.49,108.81,108.21,108.24,110720.0,98.275,98.5649,98.0214,98.0485,110720.0
2022-06-13 15:40:00,108.23,108.26,107.88,108.13,160567.0,98.0395,98.0667,97.7224,97.9489,160567.0
2022-06-13 15:45:00,108.13,108.41,108.06,108.18,163263.0,97.9489,98.2025,97.8855,97.9942,163263.0
2022-06-13 15:50:00,108.22,108.3,107.81,108.28,216355.0,98.0304,98.1029,97.659,98.0848,216355.0
2022-06-13 15:55:00,108.25,108.48,108.19,108.4,460457.0,98.0576,98.2659,98.0032,98.1935,460457.0
2022-06-14 09:30:00,109.22,109.71,108.11,109.46,151047.0,98.9363,99.3801,97.9308,99.1537,151047.0
2022-06-14 09:35:00,109.43,109.56,108.28,108.35,86866.0,99.1265,99.2443,98.0848,98.1482,86866.0
2022-06-14 09:40:00,108.33,108.37,107.42,107.54,78074.0,98.1301,98.1663,97.3057,97.4144,78074.0
2022-06-14 09:45:00,107.51,108.2,107.41,107.77,73589.0,97.3873,98.0123,97.2967,97.6228,73589.0
2022-06-14 09:50:00,107.79,108.29,107.78,108.14,82847.0,97.6409,98.0938,97.6318,97.958,82847.0
2022-06-14 09:55:00,108.16,108.74,108.05,108.69,63661.0,97.9761,98.5015,97.8764,98.4562,63661.0
2022-06-14 10:00:00,108.62,108.98,108.43,108.83,80957.0,98.3928,98.7189,98.2206,98.583,80957.0
2022-06-14 10:05:00,108.82,109.01,108.54,108.65,71608.0,98.5739,98.746,98.3203,98.4199,71608.0
2022-06-14 10:10:00,108.6,108.84,108.41,108.51,50212.0,98.3746,98.592,98.2025,98.2931,50212.0
2022-06-14 10:15:00,108.51,108.61,108.32,108.54,59051.0,98.2931,98.3837,98.121,98.3203,59051.0
2022-06-14 10:20:00,108.53,108.6,108.22,108.48,33523.0,98.3112,98.3746,98.0304,98.2659,33523.0
2022-06-14 10:25:00,108.45,108.5,108.06,108.09,32353.0,98.2388,98.2841,97.8855,97.9127,32353.0
2022-06-14 10:30:00,108.13,108.34,107.93,108.09,48694.0,97.9489,98.1391,97.7677,97.9127,48694.0
2022-06-14 10:35:00,108.12,108.13,107.87,108.06,23370.0,97.9398,97.9489,97.7134,97.8855,23370.0
2022-06-14 10:40:00,108.03,108.05,107.75,108.04,24916.0,97.8583,97.8764,97.6047,97.8674,24916.0
2022-06-14 10:45:00,108.04,108.61,107.97,108.53,26710.0,97.8674,98.3837,97.804,98.3112,26710.0
2022-06-14 10:50:00,108.49,108.76,108.45,108.55,36231.0,98.275,98.5196,98.2388,98.3293,36231.0
2022-06-14 10:55:00,108.55,108.67,108.35,108.53,63628.0,98.3293,98.4381,98.1482,98.3112,63628.0
2022-06-14 11:00:00,108.48,108.98,108.44,108.94,74916.0,98.2659,98.7189,98.2297,98.6826,74916.0
2022-06-14 11:05:00,108.96,109.01,108.51,108.59,17634.0,98.7007,98.746,98.2931,98.3656,17634.0
2022-06-14 11:10:00,108.51,108.58,108.3,108.47,18949.0,98.2931,98.3565,98.1029,98.2569,18949.0
2022-06-14 11:15:00,108.45,108.67,108.19,108.66,25291.0,98.2388,98.4381,98.0032,98.429,25291.0
2022-06-14 11:20:00,108.64,108.8,108.22,108.8,17201.0,98.4109,98.5558,98.0304,98.5558,17201.0
2022-06-14 11:25:00,108.79,109.24,108.79,109.14,21250.0,98.5468,98.9544,98.5468,98.8638,21250.0
2022-06-14 11:30:00,109.1,109.2,108.82,109.17,44539.0,98.8276,98.9181,98.5739,98.891,44539.0
2022-06-14 11:35:00,109.15,109.46,109.09,109.2,45957.0,98.8729,99.1537,98.8185,98.9181,45957.0
2022-06-14 11:40:00,109.22,109.67,109.17,109.56,31306.0,98.9363,99.3439,98.891,99.2443,31306.0
2022-06-14 11:45:00,109.56,109.76,109.5,109.58,48156.0,99.2443,99.4254,99.1899,99.2624,48156.0
2022-06-14 11:50:00,109.59,109.75,109.42,109.71,100582.0,99.2714,99.4164,99.1174,99.3801,100582.0
2022-06-14 11:55:00,109.73,110.06,109.69,110.05,36900.0,99.3982,99.6972,99.362,99.6881,36900.0
2022-06-14 12:00:00,110.05,110.09,109.7,109.81,69547.0,99.6881,99.7243,99.3711,99.4707,69547.0
2022-06-14 12:05:00,109.8,109.91,109.73,109.77,25076.0,99.4617,99.5613,99.3982,99.4345,25076.0
2022-06-14 12:10:00,109.75,110.11,109.74,110.11,45221.0,99.4164,99.7425,99.4073,99.7425,45221.0
2022-06-14 12:15:00,110.11,110.35,109.96,110.19,37158.0,99.7425,99.9599,99.6066,99.8149,37158.0
2022-06-14 12:20:00,110.22,110.39,109.88,110.1,19735.0,99.8421,99.9961,99.5341,99.7334,19735.0
2022-06-14 12:25:00,110.1,110.12,109.92,109.98,25474.0,99.7334,99.7515,99.5704,99.6247,25474.0
2022-06-14 12:30:00,109.97,110.09,109.8,109.95,52780.0,99.6156,99.7243,99.4617,99.5975,52780.0
2022-06-14 12:35:00,109.91,110.1,109.76,109.91,22413.0,99.5613,99.7334,99.4254,99.5613,22413.0
2022-06-14 12:40:00,109.9,110.14,109.87,110.06,24743.0,99.5522,99.7696,99.5251,99.6972,24743.0
2022-06-14 12:45:00,110.05,110.37,110.02,110.31,23990.0,99.6881,99.978,99.6609,99.9236,23990.0
2022-06-14 12:50:00,110.29,110.47,110.11,110.38,22636.0,99.9055,100.0686,99.7425,99.987,22636.0
2022-06-14 12:55:00,110.39,110.66,110.38,110.57,26603.0,99.9961,100.2407,99.987,100.1592,26603.0
2022-06-14 13:00:00,110.58,110.67,110.39,110.47,22578.0,100.1682,100.2497,99.9961,100.0686,22578.0
2022-06-14 13:05:00,110.44,110.9,110.41,110.9,25380.0,100.0414,100.4581,100.0142,100.4581,25380.0
2022-06-14 13:10:00,110.88,111.1,110.82,110.99,51333.0,100.44,100.6393,100.3856,100.5396,51333.0
2022-06-14 13:15:00,110.99,111.47,110.99,111.4,37335.0,100.5396,100.9744,100.5396,100.911,37335.0
2022-06-14 13:20:00,111.4,111.43,111.21,111.23,28680.0,100.911,100.9382,100.7389,100.757,28680.0
2022-06-14 13:25:00,111.25,111.25,110.91,110.92,30485.0,100.7751,100.7751,100.4671,100.4762,30485.0
2022-06-14 13:30:00,110.87,110.94,110.38,110.38,30712.0,100.4309,100.4943,99.987,99.987,30712.0
2022-06-14 13:35:00,110.38,110.46,110.16,110.2,36984.0,99.987,100.0595,99.7878,99.824,36984.0
2022-06-14 13:40:00,110.2,110.27,109.86,110.04,31570.0,99.824,99.8874,99.516,99.6791,31570.0
2022-06-14 13:45:00,110.07,110.16,109.86,110.0,20718.0,99.7062,99.7878,99.516,99.6428,20718.0
2022-06-14 13:50:00,110.0,110.01,109.72,109.77,19181.0,99.6428,99.6519,99.3892,99.4345,19181.0
2022-06-14 13:55:00,109.78,109.93,109.7,109.88,23385.0,99.4435,99.5794,99.3711,99.5341,23385.0
2022-06-14 14:00:00,109.86,110.02,109.8,109.92,41629.0,99.516,99.6609,99.4617,99.5704,41629.0
2022-06-14 14:05:00,109.9,110.21,109.82,110.15,19960.0,99.5522,99.8331,99.4798,99.7787,19960.0
2022-06-14 14:10:00,110.13,110.13,109.55,109.71,20052.0,99.7606,99.7606,99.2352,99.3801,20052.0
2022-06-14 14:15:00,109.73,109.83,109.66,109.83,17322.0,99.3982,99.4888,99.3348,99.4888,17322.0
2022-06-14 14:20:00,109.8,109.99,109.75,109.86,25907.0,99.4617,99.6338,99.4164,99.516,25907.0
2022-06-14 14:25:00,109.87,110.15,109.84,110.08,14885.0,99.5251,99.7787,99.4979,99.7153,14885.0
2022-06-14 14:30:00,110.07,110.07,109.66,109.86,20223.0,99.7062,99.7062,99.3348,99.516,20223.0
2022-06-14 14:35:00,109.88,109.98,109.73,109.95,12667.0,99.5341,99.6247,99.3982,99.5975,12667.0
2022-06-14 14:40:00,109.89,109.89,109.63,109.65,41125.0,99.5432,99.5432,99.3077,99.3258,41125.0
2022-06-14 14:45:00,109.65,109.73,109.42,109.49,22117.0,99.3258,99.3982,99.1174,99.1808,22117.0
2022-06-14 14:50:00,109.49,109.76,109.43,109.66,18495.0,99.1808,99.4254,99.1265,99.3348,18495.0
2022-06-14 14:55:00,109.65,109.71,109.48,109.7,29909.0,99.3258,99.3801,99.1718,99.3711,29909.0
2022-06-14 15:00:00,109.68,109.76,109.46,109.75,26562.0,99.353,99.4254,99.1537,99.4164,26562.0
2022-06-14 15:05:00,109.73,109.8,109.68,109.69,34829.0,99.3982,99.4617,99.353,99.362,34829.0
2022-06-14 15:10:00,109.69,109.84,109.68,109.73,46311.0,99.362,99.4979,99.353,99.3982,46311.0
2022-06-14 15:15:00,109.73,109.8,109.64,109.76,44216.0,99.3982,99.4617,99.3167,99.4254,44216.0
2022-06-14 15:20:00,109.77,110.14,109.76,110.01,55291.0,99.4345,99.7696,99.4254,99.6519,55291.0
2022-06-14 15:25:00,110.01,110.69,109.94,110.64,57716.0,99.6519,100.2679,99.5885,100.2226,57716.0
2022-06-14 15:30:00,110.63,111.03,110.62,110.75,78892.0,100.2135,100.5758,100.2044,100.3222,78892.0
2022-06-14 15:35:00,110.72,111.2,110.59,111.13,62736.0,100.295,100.7298,100.1773,100.6664,62736.0
2022-06-14 15:40:00,111.13,111.26,110.83,110.87,92607.0,100.6664,100.7842,100.3947,100.4309,92607.0
2022-06-14 15:45:00,110.88,111.1,110.75,111.0,129727.0,100.44,100.6393,100.3222,100.5487,129727.0
2022-06-14 15:50:00,111.02,111.13,110.58,110.72,191604.0,100.5668,100.6664,100.1682,100.295,191604.0
2022-06-14 15:55:00,110.7,110.83,110.51,110.78,339943.0,100.2769,100.3947,100.1048,100.3494,339943.0
2022-06-15 09:30:00,111.25,111.67,110.69,111.05,89968.0,101.4669,101.8499,100.9561,101.2845,89968.0
2022-06-15 09:35:00,111.04,112.08,111.0,111.93,42219.0,101.2753,102.2239,101.2389,102.0871,42219.0
2022-06-15 09:40:00,111.92,112.65,111.82,112.65,62238.0,102.0779,102.7438,101.9867,102.7438,62238.0
2022-06-15 09:45:00,112.61,113.17,112.54,112.93,72771.0,102.7073,103.218,102.6434,102.9991,72771.0
2022-06-15 09:50:00,112.93,113.12,112.23,112.42,104101.0,102.9991,103.1724,102.3607,102.534,104101.0
2022-06-15 09:55:00,112.46,112.54,112.0,112.1,60545.0,102.5705,102.6434,102.1509,102.2421,60545.0
2022-06-15 10:00:00,112.03,112.48,111.75,112.46,43590.0,102.1783,102.5887,101.9229,102.5705,43590.0
2022-06-15 10:05:00,112.45,112.76,112.11,112.55,64287.0,102.5613,102.8441,102.2512,102.6525,64287.0
2022-06-15 10:10:00,112.55,112.91,112.54,112.71,51474.0,102.6525,102.9809,102.6434,102.7985,51474.0
2022-06-15 10:15:00,112.7,112.95,112.52,112.73,40589.0,102.7894,103.0174,102.6252,102.8167,40589.0
2022-06-15 10:20:00,112.71,112.92,112.6,112.87,45871.0,102.7985,102.99,102.6982,102.9444,45871.0
2022-06-15 10:25:00,112.87,112.87,112.42,112.54,58013.0,102.9444,102.9444,102.534,102.6434,58013.0
2022-06-15 10:30:00,112.54,112.68,112.27,112.5,45704.0,102.6434,102.7711,102.3972,102.6069,45704.0
2022-06-15 10:35:00,112.51,112.81,112.51,112.77,83964.0,102.6161,102.8897,102.6161,102.8532,83964.0
2022-06-15 10:40:00,112.83,112.93,112.59,112.61,48733.0,102.9079,102.9991,102.689,102.7073,48733.0
2022-06-15 10:45:00,112.6,112.83,112.59,112.83,45333.0,102.6982,102.9079,102.689,102.9079,45333.0
2022-06-15 10:50:00,112.82,112.83,112.28,112.45,68144.0,102.8988,102.9079,102.4063,102.5613,68144.0
2022-06-15 10:55:00,112.45,112.84,112.31,112.75,55030.0,102.5613,102.917,102.4337,102.835,55030.0
2022-06-15 11:00:00,112.74,112.79,112.43,112.53,43935.0,102.8258,102.8714,102.5431,102.6343,43935.0
2022-06-15 11:05:00,112.53,112.53,112.21,112.21,78828.0,102.6343,102.6343,102.3424,102.3424,78828.0
2022-06-15 11:10:00,112.19,112.33,111.73,111.88,33309.0,102.3242,102.4519,101.9047,102.0415,33309.0
2022-06-15 11:15:00,111.87,112.18,111.79,112.03,81046.0,102.0323,102.3151,101.9594,102.1783,81046.0
2022-06-15 11:20:00,112.01,112.54,112.01,112.54,22703.0,102.16,102.6434,102.16,102.6434,22703.0
2022-06-15 11:25:00,112.53,112.6,112.34,112.58,28161.0,102.6343,102.6982,102.461,102.6799,28161.0
2022-06-15 11:30:00,112.55,112.63,112.37,112.47,20500.0,102.6525,102.7255,102.4884,102.5796,20500.0
2022-06-15 11:35:00,112.45,112.72,112.44,112.71,29745.0,102.5613,102.8076,102.5522,102.7985,29745.0
2022-06-15 11:40:00,112.7,112.79,112.64,112.65,23584.0,102.7894,102.8714,102.7346,102.7438,23584.0
2022-06-15 11:45:00,112.63,112.82,112.57,112.62,24919.0,102.7255,102.8988,102.6708,102.7164,24919.0
2022-06-15 11:50:00,112.62,112.78,112.6,112.72,32583.0,102.7164,102.8623,102.6982,102.8076,32583.0
2022-06-15 11:55:00,112.71,113.11,112.7,112.91,22410.0,102.7985,103.1633,102.7894,102.9809,22410.0
2022-06-15 12:00:00,112.9,113.01,112.84,113.0,19210.0,102.9718,103.0721,102.917,103.063,19210.0
2022-06-15 12:05:00,112.98,113.1,112.84,113.08,16308.0,103.0447,103.1542,102.917,103.1359,16308.0
2022-06-15 12:10:00,113.14,113.14,112.93,113.02,34106.0,103.1907,103.1907,102.9991,103.0812,34106.0
2022-06-15 12:15:00,113.04,113.29,112.9,113.07,48405.0,103.0995,103.3275,102.9718,103.1268,48405.0
2022-06-15 12:20:00,113.05,113.43,113.02,113.22,52243.0,103.1086,103.4552,103.0812,103.2636,52243.0
2022-06-15 12:25:00,113.2,113.2,112.83,112.89,32155.0,103.2454,103.2454,102.9079,102.9626,32155.0
2022-06-15 12:30:00,112.9,113.03,112.71,113.01,47876.0,102.9718,103.0903,102.7985,103.0721,47876.0
2022-06-15 12:35:00,113.0,113.12,112.9,112.97,28031.0,103.063,103.1724,102.9718,103.0356,28031.0
2022-06-15 12:40:00,112.98,113.11,112.88,113.05,85902.0,103.0447,103.1633,102.9535,103.1086,85902.0
2022-06-15 12:45:00,113.04,113.24,112.93,113.24,47150.0,103.0995,103.2819,102.9991,103.2819,47150.0
2022-06-15 12:50:00,113.23,113.25,112.94,113.09,43103.0,103.2727,103.291,103.0083,103.1451,43103.0
2022-06-15 12:55:00,113.09,113.18,112.88,113.01,27913.0,103.1451,103.2271,102.9535,103.0721,27913.0
2022-06-15 13:00:00,113.01,113.42,112.98,113.36,35015.0,103.0721,103.446,103.0447,103.3913,35015.0
2022-06-15 13:05:00,113.32,113.43,113.23,113.43,21811.0,103.3548,103.4552,103.2727,103.4552,21811.0
2022-06-15 13:10:00,113.43,113.67,113.28,113.63,35165.0,103.4552,103.6741,103.3184,103.6376,35165.0
2022-06-15 13:15:00,113.6,113.64,113.44,113.57,33086.0,103.6102,103.6467,103.4643,103.5829,33086.0
2022-06-15 13:20:00,113.57,113.58,113.31,113.38,31010.0,103.5829,103.592,103.3457,103.4096,31010.0
2022-06-15 13:25:00,113.37,113.78,113.33,113.76,51487.0,103.4004,103.7744,103.364,103.7561,51487.0
2022-06-15 13:30:00,113.78,113.89,113.64,113.78,47394.0,103.7744,103.8747,103.6467,103.7744,47394.0
2022-06-15 13:35:00,113.79,114.1,113.78,114.04,54613.0,103.7835,104.0662,103.7744,104.0115,54613.0
2022-06-15 13:40:00,114.03,114.24,114.0,114.17,62778.0,104.0024,104.1939,103.975,104.1301,62778.0
2022-06-15 13:45:00,114.15,114.16,113.83,114.06,107738.0,104.1118,104.121,103.82,104.0298,107738.0
2022-06-15 13:50:00,114.06,114.43,113.99,114.43,123130.0,104.0298,104.3672,103.9659,104.3672,123130.0
2022-06-15 13:55:00,114.41,115.08,114.33,114.77,151798.0,104.349,104.9601,104.276,104.6773,151798.0
2022-06-15 14:00:00,114.88,115.33,114.0,114.43,94398.0,104.7777,105.1881,103.975,104.3672,94398.0
2022-06-15 14:05:00,114.43,114.72,114.09,114.37,110636.0,104.3672,104.6317,104.0571,104.3125,110636.0
2022-06-15 14:10:00,114.4,114.41,113.93,114.31,71613.0,104.3399,104.349,103.9112,104.2578,71613.0
2022-06-15 14:15:00,114.36,114.88,114.09,114.53,30311.0,104.3034,104.7777,104.0571,104.4584,30311.0
2022-06-15 14:20:00,114.57,114.92,114.09,114.17,36266.0,104.4949,104.8141,104.0571,104.1301,36266.0
2022-06-15 14:25:00,114.19,114.38,114.04,114.14,47589.0,104.1483,104.3216,104.0115,104.1027,47589.0
2022-06-15 14:30:00,114.15,114.24,113.42,113.79,86455.0,104.1118,104.1939,103.446,103.7835,86455.0
2022-06-15 14:35:00,113.81,115.2,113.8,115.01,84186.0,103.8017,105.0695,103.7926,104.8962,84186.0
2022-06-15 14:40:00,114.91,116.32,114.8,116.22,107386.0,104.805,106.091,104.7047,105.9998,107386.0
2022-06-15 14:45:00,116.2,116.63,115.64,115.81,43054.0,105.9816,106.3738,105.4708,105.6259,43054.0
2022-06-15 14:50:00,115.82,115.97,114.95,115.34,113236.0,105.635,105.7718,104.8415,105.1972,113236.0
2022-06-15 14:55:00,115.37,115.48,114.68,115.01,47942.0,105.2246,105.3249,104.5952,104.8962,47942.0
2022-06-15 15:00:00,115.06,115.68,115.02,115.28,41126.0,104.9418,105.5073,104.9053,105.1425,41126.0
2022-06-15 15:05:00,115.32,115.57,115.12,115.46,50464.0,105.179,105.407,104.9965,105.3066,50464.0
2022-06-15 15:10:00,115.52,115.7,114.9,115.21,31114.0,105.3614,105.5255,104.7959,105.0786,31114.0
2022-06-15 15:15:00,115.15,115.2,114.86,115.19,41186.0,105.0239,105.0695,104.7594,105.0604,41186.0
2022-06-15 15:20:00,115.24,115.91,115.2,115.87,40110.0,105.106,105.7171,105.0695,105.6806,40110.0
2022-06-15 15:25:00,115.94,116.65,115.67,116.57,36257.0,105.7444,106.392,105.4982,106.319,36257.0
2022-06-15 15:30:00,116.57,116.87,116.28,116.71,47913.0,106.319,106.5927,106.0545,106.4467,47913.0
2022-06-15 15:35:00,116.71,116.79,115.71,115.83,46007.0,106.4467,106.5197,105.5347,105.6441,46007.0
2022-06-15 15:40:00,115.81,115.98,115.41,115.43,73294.0,105.6259,105.7809,105.261,105.2793,73294.0
2022-06-15 15:45:00,115.41,115.48,115.23,115.47,69853.0,105.261,105.3249,105.0969,105.3158,69853.0
2022-06-15 15:50:00,115.44,115.46,114.9,115.2,171909.0,105.2884,105.3066,104.7959,105.0695,171909.0
2022-06-15 15:55:00,115.21,115.47,114.93,115.07,283445.0,105.0786,105.3158,104.8233,104.9509,283445.0
2022-06-16 09:30:00,110.41,111.9,110.14,111.9,127755.0,100.7007,102.0597,100.4545,102.0597,127755.0
2022-06-16 09:35:00,111.94,112.4,111.72,112.36,51502.0,102.0962,102.5157,101.8955,102.4793,51502.0
2022-06-16 09:40:00,112.43,112.69,112.23,112.55,30979.0,102.5431,102.7802,102.3607,102.6525,30979.0
2022-06-16 09:45:00,112.55,113.34,112.53,113.02,40010.0,102.6525,103.3731,102.6343,103.0812,40010.0
2022-06-16 09:50:00,113.0,113.02,112.3,112.58,27439.0,103.063,103.0812,102.4245,102.6799,27439.0
2022-06-16 09:55:00,112.61,113.3,112.56,113.27,37691.0,102.7073,103.3366,102.6617,103.3092,37691.0
2022-06-16 10:00:00,113.2,113.43,112.88,113.07,43699.0,103.2454,103.4552,102.9535,103.1268,43699.0
2022-06-16 10:05:00,113.01,113.17,112.93,113.14,16356.0,103.0721,103.218,102.9991,103.1907,16356.0
2022-06-16 10:10:00,113.15,113.24,112.83,113.09,22665.0,103.1998,103.2819,102.9079,103.1451,22665.0
2022-06-16 10:15:00,113.1,113.66,113.1,113.26,17405.0,103.1542,103.6649,103.1542,103.3001,17405.0
2022-06-16 10:20:00,113.32,113.85,113.27,113.76,17695.0,103.3548,103.8382,103.3092,103.7561,17695.0
2022-06-16 10:25:00,113.73,113.96,113.71,113.9,18449.0,103.7288,103.9386,103.7105,103.8838,18449.0
2022-06-16 10:30:00,113.89,113.94,113.61,113.62,20459.0,103.8747,103.9203,103.6193,103.6285,20459.0
2022-06-16 10:35:00,113.56,113.57,113.26,113.28,21512.0,103.5737,103.5829,103.3001,103.3184,21512.0
2022-06-16 10:40:00,113.3,113.43,112.96,113.01,28676.0,103.3366,103.4552,103.0265,103.0721,28676.0
2022-06-16 10:45:00,113.04,113.2,112.97,113.08,19183.0,103.0995,103.2454,103.0356,103.1359,19183.0
2022-06-16 10:50:00,113.03,113.36,113.01,113.3,35861.0,103.0903,103.3913,103.0721,103.3366,35861.0
2022-06-16 10:55:00,113.25,113.31,113.12,113.14,21279.0,103.291,103.3457,103.1724,103.1907,21279.0
2022-06-16 11:00:00,113.1,113.39,112.85,112.85,20487.0,103.1542,103.4187,102.9262,102.9262,20487.0
2022-06-16 11:05:00,112.83,113.03,112.7,112.98,24241.0,102.9079,103.0903,102.7894,103.0447,24241.0
2022-06-16 11:10:00,112.98,113.32,112.86,113.23,27127.0,103.0447,103.3548,102.9353,103.2727,27127.0
2022-06-16 11:15:00,113.25,113.41,113.13,113.24,11798.0,103.291,103.4369,103.1815,103.2819,11798.0
2022-06-16 11:20:00,113.23,113.37,113.11,113.2,19205.0,103.2727,103.4004,103.1633,103.2454,19205.0
2022-06-16 11:25:00,113.2,113.54,113.13,113.3,18627.0,103.2454,103.5555,103.1815,103.3366,18627.0
2022-06-16 11:30:00,113.33,113.4,113.14,113.28,18364.0,103.364,103.4278,103.1907,103.3184,18364.0
2022-06-16 11:35:00,113.25,113.28,113.1,113.24,17312.0,103.291,103.3184,103.1542,103.2819,17312.0
2022-06-16 11:40:00,113.26,113.41,112.85,113.03,15852.0,103.3001,103.4369,102.9262,103.0903,15852.0
2022-06-16 11:45:00,113.06,113.12,112.88,112.94,13338.0,103.1177,103.1724,102.9535,103.0083,13338.0
2022-06-16 11:50:00,113.01,113.04,112.64,112.75,19217.0,103.0721,103.0995,102.7346,102.835,19217.0
2022-06-16 11:55:00,112.77,113.18,112.74,113.18,20206.0,102.8532,103.2271,102.8258,103.2271,20206.0
2022-06-16 12:00:00,113.2,113.21,112.85,113.01,18245.0,103.2454,103.2545,102.9262,103.0721,18245.0
2022-06-16 12:05:00,113.0,113.08,112.79,112.83,13571.0,103.063,103.1359,102.8714,102.9079,13571.0
2022-06-16 12:10:00,112.81,112.98,112.77,112.86,10204.0,102.8897,103.0447,102.8532,102.9353,10204.0
2022-06-16 12:15:00,112.88,113.0,112.56,112.57,31979.0,102.9535,103.063,102.6617,102.6708,31979.0
2022-06-16 12:20:00,112.56,112.85,112.5,112.76,24150.0,102.6617,102.9262,102.6069,102.8441,24150.0
2022-06-16 12:25:00,112.79,113.05,112.68,113.04,21015.0,102.8714,103.1086,102.7711,103.0995,21015.0
2022-06-16 12:30:00,113.02,113.11,112.72,113.01,18536.0,103.0812,103.1633,102.8076,103.0721,18536.0
2022-06-16 12:35:00,112.97,113.06,112.7,112.97,22273.0,103.0356,103.1177,102.7894,103.0356,22273.0
2022-06-16 12:40:00,113.0,113.23,112.88,113.16,12812.0,103.063,103.2727,102.9535,103.2089,12812.0
2022-06-16 12:45:00,113.16,113.47,113.07,113.36,18046.0,103.2089,103.4916,103.1268,103.3913,18046.0
2022-06-16 12:50:00,113.37,113.38,113.17,113.22,16574.0,103.4004,103.4096,103.218,103.2636,16574.0
2022-06-16 12:55:00,113.21,113.4,113.08,113.38,22864.0,103.2545,103.4278,103.1359,103.4096,22864.0
2022-06-16 13:00:00,113.41,113.45,113.05,113.14,20245.0,103.4369,103.4734,103.1086,103.1907,20245.0
2022-06-16 13:05:00,113.17,113.57,113.14,113.48,15724.0,103.218,103.5829,103.1907,103.5008,15724.0
2022-06-16 13:10:00,113.51,113.51,113.22,113.33,14829.0,103.5281,103.5281,103.2636,103.364,14829.0
2022-06-16 13:15:00,113.33,113.41,113.18,113.22,14870.0,103.364,103.4369,103.2271,103.2636,14870.0
2022-06-16 13:20:00,113.2,113.26,113.03,113.14,8052.0,103.2454,103.3001,103.0903,103.1907,8052.0
2022-06-16 13:25:00,113.14,113.5,113.09,113.28,32106.0,103.1907,103.519,103.1451,103.3184,32106.0
2022-06-16 13:30:00,113.29,113.43,113.12,113.33,30887.0,103.3275,103.4552,103.1724,103.364,30887.0
2022-06-16 13:35:00,113.39,113.39,113.16,113.28,22954.0,103.4187,103.4187,103.2089,103.3184,22954.0
2022-06-16 13:40:00,113.28,113.37,113.14,113.14,19447.0,103.3184,103.4004,103.1907,103.1907,19447.0
2022-06-16 13:45:00,113.14,113.32,113.04,113.32,9156.0,103.1907,103.3548,103.0995,103.3548,9156.0
2022-06-16 13:50:00,113.33,113.34,113.11,113.24,19340.0,103.364,103.3731,103.1633,103.2819,19340.0
2022-06-16 13:55:00,113.23,113.32,112.87,112.87,22459.0,103.2727,103.3548,102.9444,102.9444,22459.0
2022-06-16 14:00:00,112.88,113.11,112.83,113.1,30110.0,102.9535,103.1633,102.9079,103.1542,30110.0
2022-06-16 14:05:00,113.09,113.11,112.76,112.92,17035.0,103.1451,103.1633,102.8441,102.99,17035.0
2022-06-16 14:10:00,112.93,113.08,112.82,113.08,68601.0,102.9991,103.1359,102.8988,103.1359,68601.0
2022-06-16 14:15:00,113.03,113.07,112.87,113.07,31875.0,103.0903,103.1268,102.9444,103.1268,31875.0
2022-06-16 14:20:00,113.07,113.1,112.75,112.8,18333.0,103.1268,103.1542,102.835,102.8806,18333.0
2022-06-16 14:25:00,112.79,112.86,112.72,112.76,23858.0,102.8714,102.9353,102.8076,102.8441,23858.0
2022-06-16 14:30:00,112.73,112.85,112.48,112.51,26922.0,102.8167,102.9262,102.5887,102.6161,26922.0
2022-06-16 14:35:00,112.5,112.56,112.41,112.52,50995.0,102.6069,102.6617,102.5249,102.6252,50995.0
2022-06-16 14:40:00,112.51,112.7,112.39,112.43,56046.0,102.6161,102.7894,102.5066,102.5431,56046.0
2022-06-16 14:45:00,112.43,112.54,111.95,111.96,28452.0,102.5431,102.6434,102.1053,102.1144,28452.0
2022-06-16 14:50:00,111.96,112.08,111.83,111.86,31230.0,102.1144,102.2239,101.9959,102.0232,31230.0
2022-06-16 14:55:00,111.84,111.96,111.63,111.85,38606.0,102.005,102.1144,101.8135,102.0141,38606.0
2022-06-16 15:00:00,111.85,112.2,111.79,112.06,41739.0,102.0141,102.3333,101.9594,102.2056,41739.0
2022-06-16 15:05:00,112.05,112.31,111.87,112.3,70272.0,102.1965,102.4337,102.0323,102.4245,70272.0
2022-06-16 15:10:00,112.3,112.61,112.18,112.22,46695.0,102.4245,102.7073,102.3151,102.3516,46695.0
2022-06-16 15:15:00,112.19,112.2,111.88,112.19,50232.0,102.3242,102.3333,102.0415,102.3242,50232.0
2022-06-16 15:20:00,112.18,112.45,112.17,112.29,50346.0,102.3151,102.5613,102.306,102.4154,50346.0
2022-06-16 15:25:00,112.3,112.53,112.24,112.43,26860.0,102.4245,102.6343,102.3698,102.5431,26860.0
2022-06-16 15:30:00,112.42,112.46,111.96,111.97,50529.0,102.534,102.5705,102.1144,102.1236,50529.0
2022-06-16 15:35:00,111.95,112.23,111.89,112.03,61576.0,102.1053,102.3607,102.0506,102.1783,61576.0
2022-06-16 15:40:00,112.02,112.2,111.83,111.83,63320.0,102.1692,102.3333,101.9959,101.9959,63320.0
2022-06-16 15:45:00,111.83,111.91,111.39,111.48,84078.0,101.9959,102.0688,101.5946,101.6766,84078.0
2022-06-16 15:50:00,111.47,111.75,111.38,111.49,111968.0,101.6675,101.9229,101.5854,101.6858,111968.0
2022-06-16 15:55:00,111.49,111.8,111.38,111.8,302097.0,101.6858,101.9685,101.5854,101.9685,302097.0
2022-06-17 09:30:00,112.5,113.23,111.71,113.02,1052680.0,102.6069,103.2727,101.8864,103.0812,1052680.0
2022-06-17 09:35:00,113.12,113.31,112.44,112.99,60369.0,103.1724,103.3457,102.5522,103.0539,60369.0
2022-06-17 09:40:00,112.94,113.4,112.86,113.26,49713.0,103.0083,103.4278,102.9353,103.3001,49713.0
2022-06-17 09:45:00,113.31,113.31,112.83,113.09,33598.0,103.3457,103.3457,102.9079,103.1451,33598.0
2022-06-17 09:50:00,113.06,113.43,113.0,113.41,34713.0,103.1177,103.4552,103.063,103.4369,34713.0
2022-06-17 09:55:00,113.39,113.59,113.07,113.35,54446.0,103.4187,103.6011,103.1268,103.3822,54446.0
2022-06-17 10:00:00,113.35,113.76,113.29,113.76,75293.0,103.3822,103.7561,103.3275,103.7561,75293.0
2022-06-17 10:05:00,113.76,113.92,113.41,113.5,41924.0,103.7561,103.9021,103.4369,103.519,41924.0
2022-06-17 10:10:00,113.52,113.61,113.23,113.56,58620.0,103.5372,103.6193,103.2727,103.5737,58620.0
2022-06-17 10:15:00,113.55,113.55,112.81,112.88,41736.0,103.5646,103.5646,102.8897,102.9535,41736.0
2022-06-17 10:20:00,112.92,112.94,112.36,112.44,30850.0,102.99,103.0083,102.4793,102.5522,30850.0
2022-06-17 10:25:00,112.43,112.56,112.02,112.14,24635.0,102.5431,102.6617,102.1692,102.2786,24635.0
2022-06-17 10:30:00,112.16,112.3,111.88,111.93,18493.0,102.2968,102.4245,102.0415,102.0871,18493.0
2022-06-17 10:35:00,111.9,112.33,111.7,112.05,33703.0,102.0597,102.4519,101.8773,102.1965,33703.0
2022-06-17 10:40:00,112.0,112.0,111.62,111.74,18960.0,102.1509,102.1509,101.8043,101.9138,18960.0
2022-06-17 10:45:00,111.77,111.78,111.05,111.25,16261.0,101.9411,101.9503,101.2845,101.4669,16261.0
2022-06-17 10:50:00,111.24,111.32,111.0,111.1,22287.0,101.4577,101.5307,101.2389,101.3301,22287.0
2022-06-17 10:55:00,111.18,111.42,111.16,111.33,19519.0,101.403,101.6219,101.3848,101.5398,19519.0
2022-06-17 11:00:00,111.3,111.85,111.16,111.71,25696.0,101.5125,102.0141,101.3848,101.8864,25696.0
2022-06-17 11:05:00,111.65,112.21,111.64,112.2,16691.0,101.8317,102.3424,101.8226,102.3333,16691.0
2022-06-17 11:10:00,112.2,112.29,112.1,112.24,11812.0,102.3333,102.4154,102.2421,102.3698,11812.0
2022-06-17 11:15:00,112.26,112.53,112.21,112.37,40098.0,102.388,102.6343,102.3424,102.4884,40098.0
2022-06-17 11:20:00,112.34,112.35,112.11,112.13,13745.0,102.461,102.4701,102.2512,102.2695,13745.0
2022-06-17 11:25:00,112.06,112.61,111.95,112.51,34286.0,102.2056,102.7073,102.1053,102.6161,34286.0
2022-06-17 11:30:00,112.54,112.64,112.22,112.26,18394.0,102.6434,102.7346,102.3516,102.388,18394.0
2022-06-17 11:35:00,112.21,112.28,111.96,112.09,19695.0,102.3424,102.4063,102.1144,102.233,19695.0
2022-06-17 11:40:00,112.17,112.28,111.98,112.06,78829.0,102.306,102.4063,102.1327,102.2056,78829.0
2022-06-17 11:45:00,112.06,112.2,111.93,112.17,10758.0,102.2056,102.3333,102.0871,102.306,10758.0
2022-06-17 11:50:00,112.16,112.2,111.78,111.8,37582.0,102.2968,102.3333,101.9503,101.9685,37582.0
2022-06-17 11:55:00,111.83,111.9,111.65,111.79,12600.0,101.9959,102.0597,101.8317,101.9594,12600.0
2022-06-17 12:00:00,111.76,111.76,111.49,111.58,11205.0,101.932,101.932,101.6858,101.7678,11205.0
2022-06-17 12:05:00,111.54,111.74,111.43,111.58,14124.0,101.7314,101.9138,101.631,101.7678,14124.0
2022-06-17 12:10:00,111.59,111.72,111.43,111.7,10777.0,101.777,101.8955,101.631,101.8773,10777.0
2022-06-17 12:15:00,111.74,111.87,111.42,111.45,16208.0,101.9138,102.0323,101.6219,101.6493,16208.0
2022-06-17 12:20:00,111.46,111.53,111.29,111.42,16407.0,101.6584,101.7222,101.5034,101.6219,16407.0
2022-06-17 12:25:00,111.41,111.68,111.37,111.68,13069.0,101.6128,101.8591,101.5763,101.8591,13069.0
2022-06-17 12:30:00,111.68,111.69,111.36,111.53,16641.0,101.8591,101.8682,101.5672,101.7222,16641.0
2022-06-17 12:35:00,111.54,111.76,111.35,111.73,14621.0,101.7314,101.932,101.5581,101.9047,14621.0
2022-06-17 12:40:00,111.75,111.8,111.43,111.59,10706.0,101.9229,101.9685,101.631,101.777,10706.0
2022-06-17 12:45:00,111.62,111.63,111.35,111.4,19065.0,101.8043,101.8135,101.5581,101.6037,19065.0
2022-06-17 12:50:00,111.42,111.43,111.02,111.14,13052.0,101.6219,101.631,101.2571,101.3665,13052.0
2022-06-17 12:55:00,111.14,111.26,111.06,111.12,18401.0,101.3665,101.476,101.2936,101.3483,18401.0
2022-06-17 13:00:00,111.14,111.56,111.08,111.56,9509.0,101.3665,101.7496,101.3118,101.7496,9509.0
2022-06-17 13:05:00,111.55,111.99,111.55,111.93,16941.0,101.7405,102.1418,101.7405,102.0871,16941.0
2022-06-17 13:10:00,111.89,112.13,111.85,112.0,20188.0,102.0506,102.2695,102.0141,102.1509,20188.0
2022-06-17 13:15:00,112.0,112.0,111.76,111.88,11882.0,102.1509,102.1509,101.932,102.0415,11882.0
2022-06-17 13:20:00,111.8,111.8,111.48,111.7,18105.0,101.9685,101.9685,101.6766,101.8773,18105.0
2022-06-17 13:25:00,111.72,111.72,111.46,111.57,7226.0,101.8955,101.8955,101.6584,101.7587,7226.0
2022-06-17 13:30:00,111.58,111.65,111.4,111.57,5697.0,101.7678,101.8317,101.6037,101.7587,5697.0
2022-06-17 13:35:00,111.54,111.56,111.15,111.28,17234.0,101.7314,101.7496,101.3757,101.4942,17234.0
2022-06-17 13:40:00,111.3,111.35,111.2,111.29,13618.0,101.5125,101.5581,101.4213,101.5034,13618.0
2022-06-17 13:45:00,111.28,111.29,110.78,110.96,16839.0,101.4942,101.5034,101.0382,101.2024,16839.0
2022-06-17 13:50:00,110.98,111.13,110.93,111.03,9496.0,101.2206,101.3574,101.175,101.2662,9496.0
2022-06-17 13:55:00,111.0,111.22,110.92,111.06,17078.0,101.2389,101.4395,101.1659,101.2936,17078.0
2022-06-17 14:00:00,111.09,111.18,111.03,111.08,9404.0,101.3209,101.403,101.2662,101.3118,9404.0
2022-06-17 14:05:00,111.1,111.17,110.86,111.11,18653.0,101.3301,101.3939,101.1112,101.3392,18653.0
2022-06-17 14:10:00,111.12,111.31,111.06,111.27,16804.0,101.3483,101.5216,101.2936,101.4851,16804.0
2022-06-17 14:15:00,111.26,111.46,111.14,111.33,11899.0,101.476,101.6584,101.3665,101.5398,11899.0
2022-06-17 14:20:00,111.39,111.59,111.34,111.5,14756.0,101.5946,101.777,101.549,101.6949,14756.0
2022-06-17 14:25:00,111.56,111.56,111.17,111.24,11783.0,101.7496,101.7496,101.3939,101.4577,11783.0
2022-06-17 14:30:00,111.23,111.23,110.98,111.1,48760.0,101.4486,101.4486,101.2206,101.3301,48760.0
2022-06-17 14:35:00,111.15,111.48,111.09,111.48,17862.0,101.3757,101.6766,101.3209,101.6766,17862.0
2022-06-17 14:40:00,111.52,111.75,111.41,111.43,21848.0,101.7131,101.9229,101.6128,101.631,21848.0
2022-06-17 14:45:00,111.39,111.46,111.26,111.37,16925.0,101.5946,101.6584,101.476,101.5763,16925.0
2022-06-17 14:50:00,111.35,111.46,111.19,111.3,14861.0,101.5581,101.6584,101.4121,101.5125,14861.0
2022-06-17 14:55:00,111.32,111.41,111.19,111.35,19723.0,101.5307,101.6128,101.4121,101.5581,19723.0
2022-06-17 15:00:00,111.36,111.5,111.25,111.34,23314.0,101.5672,101.6949,101.4669,101.549,23314.0
2022-06-17 15:05:00,111.35,111.41,111.16,111.29,16901.0,101.5581,101.6128,101.3848,101.5034,16901.0
2022-06-17 15:10:00,111.28,111.28,110.8,110.87,17417.0,101.4942,101.4942,101.0564,101.1203,17417.0
2022-06-17 15:15:00,110.9,111.19,110.87,111.04,28104.0,101.1476,101.4121,101.1203,101.2753,28104.0
2022-06-17 15:20:00,111.03,111.43,111.01,111.23,26905.0,101.2662,101.631,101.248,101.4486,26905.0
2022-06-17 15:25:00,111.19,111.39,111.17,111.21,29913.0,101.4121,101.5946,101.3939,101.4304,29913.0
2022-06-17 15:30:00,111.26,111.28,110.86,110.99,34255.0,101.476,101.4942,101.1112,101.2297,34255.0
2022-06-17 15:35:00,110.98,111.06,110.69,110.72,36049.0,101.2206,101.2936,100.9561,100.9835,36049.0
2022-06-17 15:40:00,110.74,110.75,110.48,110.54,53234.0,101.0017,101.0108,100.7646,100.8193,53234.0
2022-06-17 15:45:00,110.53,110.6,110.39,110.5,54389.0,100.8102,100.874,100.6825,100.7828,54389.0
2022-06-17 15:50:00,110.52,110.52,110.13,110.39,99368.0,100.8011,100.8011,100.4454,100.6825,99368.0
2022-06-17 15:55:00,110.36,110.57,110.23,110.36,209820.0,100.6551,100.8467,100.5366,100.6551,209820.0
2022-06-21 09:30:00,111.59,112.7,111.37,111.84,94890.0,101.777,102.7894,101.5763,102.005,94890.0
2022-06-21 09:35:00,111.79,112.14,111.43,111.76,24034.0,101.9594,102.2786,101.631,101.932,24034.0
2022-06-21 09:40:00,111.77,112.17,111.6,111.93,23202.0,101.9411,102.306,101.7861,102.0871,23202.0
2022-06-21 09:45:00,111.95,112.03,111.67,111.82,18844.0,102.1053,102.1783,101.8499,101.9867,18844.0
2022-06-21 09:50:00,111.76,112.04,111.63,111.8,32956.0,101.932,102.1874,101.8135,101.9685,32956.0
2022-06-21 09:55:00,111.83,112.37,111.66,112.24,39529.0,101.9959,102.4884,101.8408,102.3698,39529.0
2022-06-21 10:00:00,112.22,112.31,111.83,112.31,48530.0,102.3516,102.4337,101.9959,102.4337,48530.0
2022-06-21 10:05:00,112.32,112.35,111.8,111.99,23528.0,102.4428,102.4701,101.9685,102.1418,23528.0
2022-06-21 10:10:00,111.96,112.18,111.82,112.11,24600.0,102.1144,102.3151,101.9867,102.2512,24600.0
2022-06-21 10:15:00,112.04,112.1,111.91,112.01,8545.0,102.1874,102.2421,102.0688,102.16,8545.0
2022-06-21 10:20:00,111.94,112.22,111.89,112.04,25351.0,102.0962,102.3516,102.0506,102.1874,25351.0
2022-06-21 10:25:00,112.03,112.1,111.85,111.86,32146.0,102.1783,102.2421,102.0141,102.0232,32146.0
2022-06-21 10:30:00,111.86,112.06,111.8,111.88,14720.0,102.0232,102.2056,101.9685,102.0415,14720.0
2022-06-21 10:35:00,111.88,111.97,111.75,111.88,12319.0,102.0415,102.1236,101.9229,102.0415,12319.0
2022-06-21 10:40:00,111.92,111.97,111.73,111.79,9140.0,102.0779,102.1236,101.9047,101.9594,9140.0
2022-06-21 10:45:00,111.78,111.89,111.68,111.83,14801.0,101.9503,102.0506,101.8591,101.9959,14801.0
2022-06-21 10:50:00,111.85,111.96,111.79,111.82,13834.0,102.0141,102.1144,101.9594,101.9867,13834.0
2022-06-21 10:55:00,111.81,111.91,111.79,111.9,17215.0,101.9776,102.0688,101.9594,102.0597,17215.0
2022-06-21 11:00:00,111.82,111.9,111.72,111.87,12528.0,101.9867,102.0597,101.8955,102.0323,12528.0
2022-06-21 11:05:00,111.87,111.87,111.74,111.83,13412.0,102.0323,102.0323,101.9138,101.9959,13412.0
2022-06-21 11:10:00,111.81,111.81,111.46,111.56,29020.0,101.9776,101.9776,101.6584,101.7496,29020.0
2022-06-21 11:15:00,111.57,111.7,111.53,111.68,47965.0,101.7587,101.8773,101.7222,101.8591,47965.0
2022-06-21 11:20:00,111.65,111.7,111.54,111.68,13863.0,101.8317,101.8773,101.7314,101.8591,13863.0
2022-06-21 11:25:00,111.68,111.79,111.63,111.79,20433.0,101.8591,101.9594,101.8135,101.9594,20433.0
2022-06-21 11:30:00,111.77,111.84,111.7,111.83,16046.0,101.9411,102.005,101.8773,101.9959,16046.0
2022-06-21 11:35:00,111.82,111.88,111.66,111.81,49925.0,101.9867,102.0415,101.8408,101.9776,49925.0
2022-06-21 11:40:00,111.78,112.02,111.78,111.95,22667.0,101.9503,102.1692,101.9503,102.1053,22667.0
2022-06-21 11:45:00,111.96,111.97,111.81,111.92,9999.0,102.1144,102.1236,101.9776,102.0779,9999.0
2022-06-21 11:50:00,111.93,111.96,111.73,111.81,15969.0,102.0871,102.1144,101.9047,101.9776,15969.0
2022-06-21 11:55:00,111.79,111.92,111.76,111.79,10772.0,101.9594,102.0779,101.932,101.9594,10772.0
2022-06-21 12:00:00,111.83,111.97,111.78,111.79,10589.0,101.9959,102.1236,101.9503,101.9594,10589.0
2022-06-21 12:05:00,111.78,111.93,111.76,111.84,15453.0,101.9503,102.0871,101.932,102.005,15453.0
2022-06-21 12:10:00,111.81,111.86,111.74,111.79,12399.0,101.9776,102.0232,101.9138,101.9594,12399.0
2022-06-21 12:15:00,111.76,111.87,111.73,111.83,14408.0,101.932,102.0323,101.9047,101.9959,14408.0
2022-06-21 12:20:00,111.83,112.03,111.81,112.02,18047.0,101.9959,102.1783,101.9776,102.1692,18047.0
2022-06-21 12:25:00,112.01,112.03,111.9,111.94,13484.0,102.16,102.1783,102.0597,102.0962,13484.0
2022-06-21 12:30:00,111.9,112.0,111.85,111.92,30773.0,102.0597,102.1509,102.0141,102.0779,30773.0
2022-06-21 12:35:00,111.92,112.14,111.92,112.14,25606.0,102.0779,102.2786,102.0779,102.2786,25606.0
2022-06-21 12:40:00,112.15,112.43,112.1,112.43,6827.0,102.2877,102.5431,102.2421,102.5431,6827.0
2022-06-21 12:45:00,112.41,112.43,112.35,112.42,9576.0,102.5249,102.5431,102.4701,102.534,9576.0
2022-06-21 12:50:00,112.45,112.54,112.32,112.34,20101.0,102.5613,102.6434,102.4428,102.461,20101.0
2022-06-21 12:55:00,112.34,112.36,112.2,112.25,11112.0,102.461,102.4793,102.3333,102.3789,11112.0
2022-06-21 13:00:00,112.25,112.31,112.11,112.19,14029.0,102.3789,102.4337,102.2512,102.3242,14029.0
2022-06-21 13:05:00,112.21,112.22,112.03,112.17,25742.0,102.3424,102.3516,102.1783,102.306,25742.0
2022-06-21 13:10:00,112.17,112.23,112.13,112.21,17419.0,102.306,102.3607,102.2695,102.3424,17419.0
2022-06-21 13:15:00,112.21,112.53,112.19,112.31,20721.0,102.3424,102.6343,102.3242,102.4337,20721.0
2022-06-21 13:20:00,112.32,112.43,112.28,112.43,10823.0,102.4428,102.5431,102.4063,102.5431,10823.0
2022-06-21 13:25:00,112.4,112.42,112.3,112.33,14629.0,102.5157,102.534,102.4245,102.4519,14629.0
2022-06-21 13:30:00,112.34,112.58,112.33,112.5,14429.0,102.461,102.6799,102.4519,102.6069,14429.0
2022-06-21 13:35:00,112.49,112.59,112.42,112.55,20544.0,102.5978,102.689,102.534,102.6525,20544.0
2022-06-21 13:40:00,112.56,112.81,112.53,112.78,12592.0,102.6617,102.8897,102.6343,102.8623,12592.0
2022-06-21 13:45:00,112.77,112.77,112.55,112.67,11438.0,102.8532,102.8532,102.6525,102.762,11438.0
2022-06-21 13:50:00,112.7,112.8,112.66,112.67,17493.0,102.7894,102.8806,102.7529,102.762,17493.0
2022-06-21 13:55:00,112.65,112.67,112.55,112.57,17617.0,102.7438,102.762,102.6525,102.6708,17617.0
2022-06-21 14:00:00,112.6,112.6,112.41,112.54,18112.0,102.6982,102.6982,102.5249,102.6434,18112.0
2022-06-21 14:05:00,112.58,112.77,112.47,112.76,20952.0,102.6799,102.8532,102.5796,102.8441,20952.0
2022-06-21 14:10:00,112.81,112.96,112.77,112.79,14350.0,102.8897,103.0265,102.8532,102.8714,14350.0
2022-06-21 14:15:00,112.82,112.99,112.76,112.93,18830.0,102.8988,103.0539,102.8441,102.9991,18830.0
2022-06-21 14:20:00,112.92,113.03,112.86,112.92,19730.0,102.99,103.0903,102.9353,102.99,19730.0
2022-06-21 14:25:00,112.9,113.02,112.88,113.0,20773.0,102.9718,103.0812,102.9535,103.063,20773.0
2022-06-21 14:30:00,113.01,113.09,112.96,113.09,12869.0,103.0721,103.1451,103.0265,103.1451,12869.0
2022-06-21 14:35:00,113.08,113.09,112.83,112.84,21973.0,103.1359,103.1451,102.9079,102.917,21973.0
2022-06-21 14:40:00,112.81,113.07,112.75,113.04,22193.0,102.8897,103.1268,102.835,103.0995,22193.0
2022-06-21 14:45:00,113.04,113.07,112.81,112.84,28829.0,103.0995,103.1268,102.8897,102.917,28829.0
2022-06-21 14:50:00,112.84,112.88,112.72,112.8,17476.0,102.917,102.9535,102.8076,102.8806,17476.0
2022-06-21 14:55:00,112.81,112.94,112.78,112.94,14908.0,102.8897,103.0083,102.8623,103.0083,14908.0
2022-06-21 15:00:00,112.94,112.99,112.8,112.85,18543.0,103.0083,103.0539,102.8806,102.9262,18543.0
2022-06-21 15:05:00,112.89,112.93,112.74,112.91,17589.0,102.9626,102.9991,102.8258,102.9809,17589.0
2022-06-21 15:10:00,112.9,113.04,112.81,112.98,29392.0,102.9718,103.0995,102.8897,103.0447,29392.0
2022-06-21 15:15:00,112.98,112.99,112.7,112.72,35808.0,103.0447,103.0539,102.7894,102.8076,35808.0
2022-06-21 15:20:00,112.72,112.93,112.7,112.86,24963.0,102.8076,102.9991,102.7894,102.9353,24963.0
2022-06-21 15:25:00,112.84,112.85,112.63,112.72,24552.0,102.917,102.9262,102.7255,102.8076,24552.0
2022-06-21 15:30:00,112.76,112.83,112.61,112.8,28593.0,102.8441,102.9079,102.7073,102.8806,28593.0
2022-06-21 15:35:00,112.8,112.8,112.65,112.68,34662.0,102.8806,102.8806,102.7438,102.7711,34662.0
2022-06-21 15:40:00,112.69,112.71,112.6,112.68,42207.0,102.7802,102.7985,102.6982,102.7711,42207.0
2022-06-21 15:45:00,112.68,112.77,112.6,112.71,62980.0,102.7711,102.8532,102.6982,102.7985,62980.0
2022-06-21 15:50:00,112.72,112.86,112.55,112.59,79654.0,102.8076,102.9353,102.6525,102.689,79654.0
2022-06-21 15:55:00,112.59,112.59,112.2,112.39,212565.0,102.689,102.689,102.3333,102.5066,212565.0
2022-06-22 09:30:00,110.76,112.26,110.52,111.96,99469.0,101.02,102.388,100.8011,102.1144,99469.0
2022-06-22 09:35:00,112.12,112.81,111.84,112.79,29499.0,102.2604,102.8897,102.005,102.8714,29499.0
2022-06-22 09:40:00,112.82,112.91,112.49,112.79,25861.0,102.8988,102.9809,102.5978,102.8714,25861.0
2022-06-22 09:45:00,112.8,113.34,112.72,113.27,38775.0,102.8806,103.3731,102.8076,103.3092,38775.0
2022-06-22 09:50:00,113.25,113.28,112.92,113.14,23819.0,103.291,103.3184,102.99,103.1907,23819.0
2022-06-22 09:55:00,113.17,113.19,112.83,112.88,17161.0,103.218,103.2363,102.9079,102.9535,17161.0
2022-06-22 10:00:00,112.91,113.01,112.59,112.64,13525.0,102.9809,103.0721,102.689,102.7346,13525.0
2022-06-22 10:05:00,112.63,112.71,112.45,112.71,11439.0,102.7255,102.7985,102.5613,102.7985,11439.0
2022-06-22 10:10:00,112.78,113.07,112.65,113.06,22133.0,102.8623,103.1268,102.7438,103.1177,22133.0
2022-06-22 10:15:00,113.02,113.46,113.02,113.46,25928.0,103.0812,103.4825,103.0812,103.4825,25928.0
2022-06-22 10:20:00,113.47,114.21,113.42,114.16,26439.0,103.4916,104.1666,103.446,104.121,26439.0
2022-06-22 10:25:00,114.16,114.19,113.82,114.02,27460.0,104.121,104.1483,103.8109,103.9933,27460.0
2022-06-22 10:30:00,113.98,114.33,113.89,114.26,22933.0,103.9568,104.276,103.8747,104.2122,22933.0
2022-06-22 10:35:00,114.24,114.74,114.09,114.73,21634.0,104.1939,104.65,104.0571,104.6408,21634.0
2022-06-22 10:40:00,114.72,114.72,114.4,114.59,19375.0,104.6317,104.6317,104.3399,104.5132,19375.0
2022-06-22 10:45:00,114.62,114.72,114.45,114.71,23365.0,104.5405,104.6317,104.3855,104.6226,23365.0
2022-06-22 10:50:00,114.69,114.86,114.61,114.66,22878.0,104.6044,104.7594,104.5314,104.577,22878.0
2022-06-22 10:55:00,114.64,114.89,114.59,114.86,12612.0,104.5588,104.7868,104.5132,104.7594,12612.0
2022-06-22 11:00:00,114.87,114.89,114.51,114.59,11630.0,104.7685,104.7868,104.4402,104.5132,11630.0
2022-06-22 11:05:00,114.59,114.75,114.43,114.69,14922.0,104.5132,104.6591,104.3672,104.6044,14922.0
2022-06-22 11:10:00,114.7,114.88,114.69,114.81,16730.0,104.6135,104.7777,104.6044,104.7138,16730.0
2022-06-22 11:15:00,114.84,115.37,114.84,115.33,21591.0,104.7412,105.2246,104.7412,105.1881,21591.0
2022-06-22 11:20:00,115.29,115.3,115.02,115.11,21228.0,105.1516,105.1607,104.9053,104.9874,21228.0
2022-06-22 11:25:00,115.11,115.22,114.97,115.0,7842.0,104.9874,105.0878,104.8597,104.8871,7842.0
2022-06-22 11:30:00,115.0,115.33,115.0,115.24,14826.0,104.8871,105.1881,104.8871,105.106,14826.0
2022-06-22 11:35:00,115.16,115.48,115.16,115.43,27406.0,105.033,105.3249,105.033,105.2793,27406.0
2022-06-22 11:40:00,115.43,115.53,115.06,115.09,38337.0,105.2793,105.3705,104.9418,104.9692,38337.0
2022-06-22 11:45:00,115.08,115.12,114.74,114.89,39448.0,104.9601,104.9965,104.65,104.7868,39448.0
2022-06-22 11:50:00,114.95,114.97,114.74,114.85,7491.0,104.8415,104.8597,104.65,104.7503,7491.0
2022-06-22 11:55:00,114.91,114.98,114.61,114.61,12859.0,104.805,104.8689,104.5314,104.5314,12859.0
2022-06-22 12:00:00,114.62,114.88,114.42,114.48,21971.0,104.5405,104.7777,104.3581,104.4128,21971.0
2022-06-22 12:05:00,114.43,114.46,114.1,114.19,9645.0,104.3672,104.3946,104.0662,104.1483,9645.0
2022-06-22 12:10:00,114.22,114.33,114.17,114.17,10915.0,104.1757,104.276,104.1301,104.1301,10915.0
2022-06-22 12:15:00,114.17,114.36,114.08,114.17,44557.0,104.1301,104.3034,104.048,104.1301,44557.0
2022-06-22 12:20:00,114.14,114.37,114.06,114.32,17364.0,104.1027,104.3125,104.0298,104.2669,17364.0
2022-06-22 12:25:00,114.3,114.46,114.26,114.32,4160.0,104.2487,104.3946,104.2122,104.2669,4160.0
2022-06-22 12:30:00,114.28,114.51,114.27,114.44,12509.0,104.2304,104.4402,104.2213,104.3763,12509.0
2022-06-22 12:35:00,114.42,114.62,114.41,114.44,25003.0,104.3581,104.5405,104.349,104.3763,25003.0
2022-06-22 12:40:00,114.49,114.69,114.48,114.57,14632.0,104.4219,104.6044,104.4128,104.4949,14632.0
2022-06-22 12:45:00,114.56,114.59,114.5,114.5,4356.0,104.4858,104.5132,104.4311,104.4311,4356.0
2022-06-22 12:50:00,114.5,114.61,114.4,114.61,29815.0,104.4311,104.5314,104.3399,104.5314,29815.0
2022-06-22 12:55:00,114.61,114.83,114.51,114.8,18747.0,104.5314,104.732,104.4402,104.7047,18747.0
2022-06-22 13:00:00,114.84,114.85,114.63,114.7,16828.0,104.7412,104.7503,104.5496,104.6135,16828.0
2022-06-22 13:05:00,114.7,114.86,114.64,114.84,11542.0,104.6135,104.7594,104.5588,104.7412,11542.0
2022-06-22 13:10:00,114.85,115.0,114.85,114.9,32838.0,104.7503,104.8871,104.7503,104.7959,32838.0
2022-06-22 13:15:00,114.9,115.14,114.86,115.13,16657.0,104.7959,105.0148,104.7594,105.0057,16657.0
2022-06-22 13:20:00,115.1,115.32,114.99,115.3,51449.0,104.9783,105.179,104.878,105.1607,51449.0
2022-06-22 13:25:00,115.3,115.45,115.25,115.43,12129.0,105.1607,105.2975,105.1151,105.2793,12129.0
2022-06-22 13:30:00,115.43,115.49,115.38,115.46,13760.0,105.2793,105.334,105.2337,105.3066,13760.0
2022-06-22 13:35:00,115.44,115.7,115.36,115.66,28220.0,105.2884,105.5255,105.2154,105.4891,28220.0
2022-06-22 13:40:00,115.64,115.77,115.59,115.75,45362.0,105.4708,105.5894,105.4252,105.5711,45362.0
2022-06-22 13:45:00,115.77,115.9,115.72,115.89,14682.0,105.5894,105.708,105.5438,105.6988,14682.0
2022-06-22 13:50:00,115.9,115.94,115.7,115.82,28926.0,105.708,105.7444,105.5255,105.635,28926.0
2022-06-22 13:55:00,115.84,116.0,115.79,116.0,40030.0,105.6532,105.7992,105.6076,105.7992,40030.0
2022-06-22 14:00:00,116.05,116.05,115.79,115.92,11190.0,105.8448,105.8448,105.6076,105.7262,11190.0
2022-06-22 14:05:00,115.9,116.24,115.9,116.14,12762.0,105.708,106.0181,105.708,105.9268,12762.0
2022-06-22 14:10:00,116.14,116.18,116.01,116.16,12571.0,105.9268,105.9633,105.8083,105.9451,12571.0
2022-06-22 14:15:00,116.16,116.45,116.14,116.31,45872.0,105.9451,106.2096,105.9268,106.0819,45872.0
2022-06-22 14:20:00,116.33,116.35,116.12,116.14,54781.0,106.1001,106.1184,105.9086,105.9268,54781.0
2022-06-22 14:25:00,116.12,116.14,115.86,115.95,69573.0,105.9086,105.9268,105.6715,105.7536,69573.0
2022-06-22 14:30:00,115.95,116.06,115.95,116.06,10991.0,105.7536,105.8539,105.7536,105.8539,10991.0
2022-06-22 14:35:00,116.05,116.26,115.99,116.25,21105.0,105.8448,106.0363,105.79,106.0272,21105.0
2022-06-22 14:40:00,116.24,116.43,116.22,116.43,33566.0,106.0181,106.1913,105.9998,106.1913,33566.0
2022-06-22 14:45:00,116.39,116.41,116.29,116.33,61596.0,106.1549,106.1731,106.0637,106.1001,61596.0
2022-06-22 14:50:00,116.31,116.32,116.1,116.31,20906.0,106.0819,106.091,105.8904,106.0819,20906.0
2022-06-22 14:55:00,116.34,116.57,116.34,116.54,18698.0,106.1093,106.319,106.1093,106.2917,18698.0
2022-06-22 15:00:00,116.56,116.76,116.35,116.7,26193.0,106.3099,106.4923,106.1184,106.4376,26193.0
2022-06-22 15:05:00,116.71,116.78,116.55,116.61,41296.0,106.4467,106.5106,106.3008,106.3555,41296.0
2022-06-22 15:10:00,116.6,116.63,116.35,116.51,40373.0,106.3464,106.3738,106.1184,106.2643,40373.0
2022-06-22 15:15:00,116.47,116.59,116.3,116.33,79404.0,106.2278,106.3373,106.0728,106.1001,79404.0
2022-06-22 15:20:00,116.32,116.65,116.31,116.61,51943.0,106.091,106.392,106.0819,106.3555,51943.0
2022-06-22 15:25:00,116.61,116.65,116.02,116.07,44963.0,106.3555,106.392,105.8174,105.863,44963.0
2022-06-22 15:30:00,116.04,116.07,115.65,115.7,50999.0,105.8356,105.863,105.4799,105.5255,50999.0
2022-06-22 15:35:00,115.69,115.82,115.6,115.81,27507.0,105.5164,105.635,105.4343,105.6259,27507.0
2022-06-22 15:40:00,115.74,115.86,115.56,115.84,32171.0,105.562,105.6715,105.3979,105.6532,32171.0
2022-06-22 15:45:00,115.81,115.82,115.41,115.58,40937.0,105.6259,105.635,105.261,105.4161,40937.0
2022-06-22 15:50:00,115.56,115.98,115.43,115.96,70526.0,105.3979,105.7809,105.2793,105.7627,70526.0
2022-06-22 15:55:00,115.97,115.99,115.4,115.53,241039.0,105.7718,105.79,105.2519,105.3705,241039.0
2022-06-23 09:30:00,116.33,117.0,116.02,116.92,55206.0,106.1001,106.7112,105.8174,106.6383,55206.0
2022-06-23 09:35:00,116.96,117.17,116.19,117.16,36863.0,106.6747,106.8663,105.9725,106.8572,36863.0
2022-06-23 09:40:00,117.09,117.71,116.75,116.75,47352.0,106.7933,107.3588,106.4832,106.4832,47352.0
2022-06-23 09:45:00,116.8,116.96,116.21,116.24,26341.0,106.5288,106.6747,105.9907,106.0181,26341.0
2022-06-23 09:50:00,116.06,116.2,115.47,115.93,19086.0,105.8539,105.9816,105.3158,105.7353,19086.0
2022-06-23 09:55:00,115.84,116.52,115.83,116.51,21548.0,105.6532,106.2734,105.6441,106.2643,21548.0
2022-06-23 10:00:00,116.5,116.65,116.29,116.65,29672.0,106.2552,106.392,106.0637,106.392,29672.0
2022-06-23 10:05:00,116.66,116.72,116.31,116.46,44512.0,106.4011,106.4558,106.0819,106.2187,44512.0
2022-06-23 10:10:00,116.49,116.71,116.35,116.55,36314.0,106.2461,106.4467,106.1184,106.3008,36314.0
2022-06-23 10:15:00,116.61,116.68,116.49,116.58,17143.0,106.3555,106.4194,106.2461,106.3282,17143.0
2022-06-23 10:20:00,116.64,116.95,116.59,116.71,17793.0,106.3829,106.6656,106.3373,106.4467,17793.0
2022-06-23 10:25:00,116.69,116.85,116.57,116.66,18120.0,106.4285,106.5744,106.319,106.4011,18120.0
2022-06-23 10:30:00,116.75,116.96,116.72,116.87,31492.0,106.4832,106.6747,106.4558,106.5927,31492.0
2022-06-23 10:35:00,116.84,117.18,116.74,117.13,36496.0,106.5653,106.8754,106.4741,106.8298,36496.0
2022-06-23 10:40:00,117.22,117.35,117.03,117.11,29602.0,106.9119,107.0304,106.7386,106.8115,29602.0
2022-06-23 10:45:00,117.11,117.34,117.02,117.07,34040.0,106.8115,107.0213,106.7295,106.7751,34040.0
2022-06-23 10:50:00,117.04,117.18,116.93,117.04,14259.0,106.7477,106.8754,106.6474,106.7477,14259.0
2022-06-23 10:55:00,117.08,117.79,117.07,117.62,53616.0,106.7842,107.4318,106.7751,107.2767,53616.0
2022-06-23 11:00:00,117.64,117.86,117.34,117.75,55201.0,107.2949,107.4956,107.0213,107.3953,55201.0
2022-06-23 11:05:00,117.74,117.84,117.38,117.54,22502.0,107.3861,107.4774,107.0578,107.2037,22502.0
2022-06-23 11:10:00,117.58,117.87,117.51,117.83,17994.0,107.2402,107.5047,107.1764,107.4682,17994.0
2022-06-23 11:15:00,117.86,118.21,117.73,118.21,49177.0,107.4956,107.8148,107.377,107.8148,49177.0
2022-06-23 11:20:00,118.19,118.27,117.87,118.0,39555.0,107.7966,107.8695,107.5047,107.6233,39555.0
2022-06-23 11:25:00,118.0,118.18,117.97,118.08,19573.0,107.6233,107.7875,107.5959,107.6962,19573.0
2022-06-23 11:30:00,118.1,118.14,117.79,117.87,32869.0,107.7145,107.751,107.4318,107.5047,32869.0
2022-06-23 11:35:00,117.87,117.87,117.6,117.62,20531.0,107.5047,107.5047,107.2585,107.2767,20531.0
2022-06-23 11:40:00,117.57,117.59,117.35,117.43,24553.0,107.2311,107.2493,107.0304,107.1034,24553.0
2022-06-23 11:45:00,117.4,117.82,117.39,117.82,21745.0,107.076,107.4591,107.0669,107.4591,21745.0
2022-06-23 11:50:00,117.82,117.83,117.5,117.5,22424.0,107.4591,107.4682,107.1673,107.1673,22424.0
2022-06-23 11:55:00,117.48,117.57,117.35,117.41,19722.0,107.149,107.2311,107.0304,107.0852,19722.0
2022-06-23 12:00:00,117.41,117.47,117.06,117.1,17197.0,107.0852,107.1399,106.7659,106.8024,17197.0
2022-06-23 12:05:00,117.07,117.3,117.02,117.26,18536.0,106.7751,106.9848,106.7295,106.9484,18536.0
2022-06-23 12:10:00,117.28,117.42,117.22,117.35,13060.0,106.9666,107.0943,106.9119,107.0304,13060.0
2022-06-23 12:15:00,117.34,117.74,117.33,117.58,23543.0,107.0213,107.3861,107.0122,107.2402,23543.0
2022-06-23 12:20:00,117.55,117.87,117.5,117.59,53156.0,107.2129,107.5047,107.1673,107.2493,53156.0
2022-06-23 12:25:00,117.59,117.6,117.27,117.29,20654.0,107.2493,107.2585,106.9575,106.9757,20654.0
2022-06-23 12:30:00,117.32,117.39,117.16,117.17,10557.0,107.0031,107.0669,106.8572,106.8663,10557.0
2022-06-23 12:35:00,117.18,117.34,117.03,117.15,22771.0,106.8754,107.0213,106.7386,106.848,22771.0
2022-06-23 12:40:00,117.15,117.26,116.94,117.09,14512.0,106.848,106.9484,106.6565,106.7933,14512.0
2022-06-23 12:45:00,117.09,117.11,116.88,116.96,11641.0,106.7933,106.8115,106.6018,106.6747,11641.0
2022-06-23 12:50:00,116.91,116.91,116.46,116.73,16971.0,106.6291,106.6291,106.2187,106.465,16971.0
2022-06-23 12:55:00,116.71,116.77,116.48,116.51,13911.0,106.4467,106.5014,106.237,106.2643,13911.0
2022-06-23 13:00:00,116.5,116.53,116.33,116.48,13381.0,106.2552,106.2826,106.1001,106.237,13381.0
2022-06-23 13:05:00,116.49,116.7,116.48,116.64,10966.0,106.2461,106.4376,106.237,106.3829,10966.0
2022-06-23 13:10:00,116.62,116.75,116.57,116.67,11120.0,106.3646,106.4832,106.319,106.4102,11120.0
2022-06-23 13:15:00,116.7,116.73,116.58,116.67,11337.0,106.4376,106.465,106.3282,106.4102,11337.0
2022-06-23 13:20:00,116.68,116.73,116.49,116.62,15222.0,106.4194,106.465,106.2461,106.3646,15222.0
2022-06-23 13:25:00,116.66,116.7,116.51,116.57,14595.0,106.4011,106.4376,106.2643,106.319,14595.0
2022-06-23 13:30:00,116.58,116.84,116.55,116.82,23384.0,106.3282,106.5653,106.3008,106.5471,23384.0
2022-06-23 13:35:00,116.82,116.91,116.63,116.67,18188.0,106.5471,106.6291,106.3738,106.4102,18188.0
2022-06-23 13:40:00,116.71,116.72,116.49,116.64,14828.0,106.4467,106.4558,106.2461,106.3829,14828.0
2022-06-23 13:45:00,116.63,116.78,116.57,116.71,16379.0,106.3738,106.5106,106.319,106.4467,16379.0
2022-06-23 13:50:00,116.71,116.96,116.71,116.89,16366.0,106.4467,106.6747,106.4467,106.6109,16366.0
2022-06-23 13:55:00,116.88,117.03,116.88,117.03,11889.0,106.6018,106.7386,106.6018,106.7386,11889.0
2022-06-23 14:00:00,117.04,117.17,116.96,117.11,16988.0,106.7477,106.8663,106.6747,106.8115,16988.0
2022-06-23 14:05:00,117.09,117.2,117.05,117.16,15192.0,106.7933,106.8936,106.7568,106.8572,15192.0
2022-06-23 14:10:00,117.15,117.2,117.08,117.11,18032.0,106.848,106.8936,106.7842,106.8115,18032.0
2022-06-23 14:15:00,117.15,117.16,117.01,117.1,15117.0,106.848,106.8572,106.7203,106.8024,15117.0
2022-06-23 14:20:00,117.08,117.28,117.03,117.27,21790.0,106.7842,106.9666,106.7386,106.9575,21790.0
2022-06-23 14:25:00,117.26,117.42,117.19,117.36,12529.0,106.9484,107.0943,106.8845,107.0396,12529.0
2022-06-23 14:30:00,117.35,117.7,117.3,117.69,15504.0,107.0304,107.3497,106.9848,107.3405,15504.0
2022-06-23 14:35:00,117.68,117.78,117.62,117.75,14118.0,107.3314,107.4226,107.2767,107.3953,14118.0
2022-06-23 14:40:00,117.75,117.78,117.67,117.74,10446.0,107.3953,107.4226,107.3223,107.3861,10446.0
2022-06-23 14:45:00,117.73,117.85,117.63,117.8,15863.0,107.377,107.4865,107.2858,107.4409,15863.0
2022-06-23 14:50:00,117.82,117.96,117.81,117.94,11427.0,107.4591,107.5868,107.45,107.5686,11427.0
2022-06-23 14:55:00,117.94,117.96,117.83,117.93,19696.0,107.5686,107.5868,107.4682,107.5594,19696.0
2022-06-23 15:00:00,117.94,117.94,117.81,117.82,21318.0,107.5686,107.5686,107.45,107.4591,21318.0
2022-06-23 15:05:00,117.82,117.91,117.75,117.77,21830.0,107.4591,107.5412,107.3953,107.4135,21830.0
2022-06-23 15:10:00,117.77,117.79,117.64,117.73,19695.0,107.4135,107.4318,107.2949,107.377,19695.0
2022-06-23 15:15:00,117.76,117.76,117.54,117.65,20625.0,107.4044,107.4044,107.2037,107.3041,20625.0
2022-06-23 15:20:00,117.68,117.81,117.66,117.79,28451.0,107.3314,107.45,107.3132,107.4318,28451.0
2022-06-23 15:25:00,117.74,118.1,117.72,118.01,27548.0,107.3861,107.7145,107.3679,107.6324,27548.0
2022-06-23 15:30:00,118.01,118.48,118.0,118.47,23964.0,107.6324,108.0611,107.6233,108.052,23964.0
2022-06-23 15:35:00,118.46,118.5,118.23,118.24,38334.0,108.0428,108.0793,107.8331,107.8422,38334.0
2022-06-23 15:40:00,118.24,118.44,118.22,118.32,29674.0,107.8422,108.0246,107.8239,107.9151,29674.0
2022-06-23 15:45:00,118.34,118.73,118.34,118.71,47873.0,107.9334,108.2891,107.9334,108.2708,47873.0
2022-06-23 15:50:00,118.72,118.75,118.14,118.19,106477.0,108.28,108.3073,107.751,107.7966,106477.0
2022-06-23 15:55:00,118.2,118.31,118.05,118.21,162781.0,107.8057,107.906,107.6689,107.8148,162781.0
2022-06-24 09:30:00,119.5,119.94,118.68,118.73,47680.0,108.9914,109.3927,108.2435,108.2891,47680.0
2022-06-24 09:35:00,118.77,118.88,118.43,118.88,22194.0,108.3256,108.4259,108.0155,108.4259,22194.0
2022-06-24 09:40:00,118.98,119.57,118.9,119.32,24905.0,108.5171,109.0552,108.4441,108.8272,24905.0
2022-06-24 09:45:00,119.4,119.46,118.68,118.98,20123.0,108.9002,108.9549,108.2435,108.5171,20123.0
2022-06-24 09:50:00,118.97,119.1,118.62,119.09,9776.0,108.508,108.6266,108.1888,108.6174,9776.0
2022-06-24 09:55:00,119.09,119.09,118.63,118.91,14354.0,108.6174,108.6174,108.1979,108.4533,14354.0
2022-06-24 10:00:00,118.91,119.86,118.88,119.6,30025.0,108.4533,109.3197,108.4259,109.0826,30025.0
2022-06-24 10:05:00,119.68,120.0,119.56,119.84,27918.0,109.1555,109.4474,109.0461,109.3015,27918.0
2022-06-24 10:10:00,119.82,120.0,119.61,119.71,32004.0,109.2832,109.4474,109.0917,109.1829,32004.0
2022-06-24 10:15:00,119.7,120.05,119.65,120.05,20694.0,109.1738,109.493,109.1282,109.493,20694.0
2022-06-24 10:20:00,120.02,120.06,119.79,120.01,32143.0,109.4656,109.5021,109.2559,109.4565,32143.0
2022-06-24 10:25:00,120.01,120.26,119.94,120.13,57376.0,109.4565,109.6845,109.3927,109.566,57376.0
2022-06-24 10:30:00,120.17,120.24,120.0,120.13,38120.0,109.6025,109.6663,109.4474,109.566,38120.0
2022-06-24 10:35:00,120.14,120.31,120.11,120.27,44908.0,109.5751,109.7301,109.5477,109.6937,44908.0
2022-06-24 10:40:00,120.29,120.36,120.11,120.34,44839.0,109.7119,109.7757,109.5477,109.7575,44839.0
2022-06-24 10:45:00,120.36,120.59,120.24,120.56,26535.0,109.7757,109.9855,109.6663,109.9582,26535.0
2022-06-24 10:50:00,120.58,120.68,120.34,120.37,21075.0,109.9764,110.0676,109.7575,109.7849,21075.0
2022-06-24 10:55:00,120.34,120.44,120.16,120.16,26324.0,109.7575,109.8487,109.5933,109.5933,26324.0
2022-06-24 11:00:00,120.15,120.6,120.11,120.58,47305.0,109.5842,109.9946,109.5477,109.9764,47305.0
2022-06-24 11:05:00,120.56,120.75,120.55,120.67,12896.0,109.9582,110.1315,109.949,110.0585,12896.0
2022-06-24 11:10:00,120.69,120.72,120.55,120.57,12721.0,110.0767,110.1041,109.949,109.9673,12721.0
2022-06-24 11:15:00,120.54,120.6,120.42,120.58,16701.0,109.9399,109.9946,109.8305,109.9764,16701.0
2022-06-24 11:20:00,120.56,120.74,120.56,120.66,18244.0,109.9582,110.1223,109.9582,110.0494,18244.0
2022-06-24 11:25:00,120.65,120.68,120.5,120.64,18141.0,110.0402,110.0676,109.9034,110.0311,18141.0
2022-06-24 11:30:00,120.67,120.99,120.65,120.94,27389.0,110.0585,110.3503,110.0402,110.3047,27389.0
2022-06-24 11:35:00,120.87,121.12,120.85,121.09,18502.0,110.2409,110.4689,110.2227,110.4416,18502.0
2022-06-24 11:40:00,121.08,121.23,121.05,121.17,32117.0,110.4324,110.5692,110.4051,110.5145,32117.0
2022-06-24 11:45:00,121.11,121.11,120.85,120.97,25470.0,110.4598,110.4598,110.2227,110.3321,25470.0
2022-06-24 11:50:00,120.91,120.99,120.84,120.95,17856.0,110.2774,110.3503,110.2135,110.3139,17856.0
2022-06-24 11:55:00,120.97,121.19,120.94,121.09,34743.0,110.3321,110.5328,110.3047,110.4416,34743.0
2022-06-24 12:00:00,121.1,121.34,121.08,121.29,14133.0,110.4507,110.6696,110.4324,110.624,14133.0
2022-06-24 12:05:00,121.28,121.59,121.25,121.53,38510.0,110.6148,110.8976,110.5875,110.8429,38510.0
2022-06-24 12:10:00,121.58,121.7,121.53,121.65,13841.0,110.8885,110.9979,110.8429,110.9523,13841.0
2022-06-24 12:15:00,121.65,121.67,121.5,121.55,10720.0,110.9523,110.9706,110.8155,110.8611,10720.0
2022-06-24 12:20:00,121.56,121.58,121.46,121.51,20015.0,110.8702,110.8885,110.779,110.8246,20015.0
2022-06-24 12:25:00,121.51,121.7,121.47,121.66,24117.0,110.8246,110.9979,110.7881,110.9614,24117.0
2022-06-24 12:30:00,121.68,121.81,121.63,121.65,20875.0,110.9797,111.0982,110.9341,110.9523,20875.0
2022-06-24 12:35:00,121.66,121.69,121.55,121.66,18238.0,110.9614,110.9888,110.8611,110.9614,18238.0
2022-06-24 12:40:00,121.65,121.74,121.56,121.69,12121.0,110.9523,111.0344,110.8702,110.9888,12121.0
2022-06-24 12:45:00,121.7,121.7,121.47,121.5,15286.0,110.9979,110.9979,110.7881,110.8155,15286.0
2022-06-24 12:50:00,121.49,121.68,121.48,121.68,48578.0,110.8064,110.9797,110.7973,110.9797,48578.0
2022-06-24 12:55:00,121.68,121.76,121.66,121.75,19420.0,110.9797,111.0526,110.9614,111.0435,19420.0
2022-06-24 13:00:00,121.74,121.92,121.74,121.87,16547.0,111.0344,111.1986,111.0344,111.153,16547.0
2022-06-24 13:05:00,121.87,121.87,121.74,121.75,12251.0,111.153,111.153,111.0344,111.0435,12251.0
2022-06-24 13:10:00,121.74,121.85,121.74,121.82,22653.0,111.0344,111.1347,111.0344,111.1074,22653.0
2022-06-24 13:15:00,121.81,121.82,121.65,121.67,30706.0,111.0982,111.1074,110.9523,110.9706,30706.0
2022-06-24 13:20:00,121.65,121.76,121.53,121.76,17203.0,110.9523,111.0526,110.8429,111.0526,17203.0
2022-06-24 13:25:00,121.78,121.86,121.58,121.84,22731.0,111.0709,111.1438,110.8885,111.1256,22731.0
2022-06-24 13:30:00,121.83,121.86,121.67,121.83,22412.0,111.1165,111.1438,110.9706,111.1165,22412.0
2022-06-24 13:35:00,121.84,121.9,121.74,121.83,24988.0,111.1256,111.1803,111.0344,111.1165,24988.0
2022-06-24 13:40:00,121.84,121.98,121.81,121.93,13647.0,111.1256,111.2533,111.0982,111.2077,13647.0
2022-06-24 13:45:00,121.92,122.1,121.75,122.05,68666.0,111.1986,111.3627,111.0435,111.3171,68666.0
2022-06-24 13:50:00,122.04,122.27,122.03,122.21,25104.0,111.308,111.5178,111.2989,111.4631,25104.0
2022-06-24 13:55:00,122.2,122.36,122.12,122.2,33974.0,111.4539,111.5999,111.381,111.4539,33974.0
2022-06-24 14:00:00,122.21,122.28,122.03,122.06,20162.0,111.4631,111.5269,111.2989,111.3263,20162.0
2022-06-24 14:05:00,122.05,122.32,122.02,122.31,31862.0,111.3171,111.5634,111.2898,111.5543,31862.0
2022-06-24 14:10:00,122.32,122.33,122.19,122.28,24479.0,111.5634,111.5725,111.4448,111.5269,24479.0
2022-06-24 14:15:00,122.28,122.47,122.26,122.43,23257.0,111.5269,111.7002,111.5087,111.6637,23257.0
2022-06-24 14:20:00,122.4,122.42,122.14,122.3,36662.0,111.6364,111.6546,111.3992,111.5451,36662.0
2022-06-24 14:25:00,122.33,122.43,122.26,122.33,62522.0,111.5725,111.6637,111.5087,111.5725,62522.0
2022-06-24 14:30:00,122.34,122.37,122.08,122.12,30967.0,111.5816,111.609,111.3445,111.381,30967.0
2022-06-24 14:35:00,122.11,122.37,122.11,122.29,26407.0,111.3719,111.609,111.3719,111.536,26407.0
2022-06-24 14:40:00,122.26,122.27,121.9,121.9,35383.0,111.5087,111.5178,111.1803,111.1803,35383.0
2022-06-24 14:45:00,121.9,121.92,121.55,121.56,45628.0,111.1803,111.1986,110.8611,110.8702,45628.0
2022-06-24 14:50:00,121.56,121.56,121.34,121.36,26256.0,110.8702,110.8702,110.6696,110.6878,26256.0
2022-06-24 14:55:00,121.38,121.67,121.38,121.54,23393.0,110.7061,110.9706,110.7061,110.852,23393.0
2022-06-24 15:00:00,121.57,121.79,121.56,121.71,18196.0,110.8793,111.08,110.8702,111.007,18196.0
2022-06-24 15:05:00,121.72,121.87,121.71,121.83,19122.0,111.0162,111.153,111.007,111.1165,19122.0
2022-06-24 15:10:00,121.84,122.04,121.74,121.92,89066.0,111.1256,111.308,111.0344,111.1986,89066.0
2022-06-24 15:15:00,121.92,122.05,121.9,122.04,35511.0,111.1986,111.3171,111.1803,111.308,35511.0
2022-06-24 15:20:00,122.03,122.11,121.97,121.98,46728.0,111.2989,111.3719,111.2442,111.2533,46728.0
2022-06-24 15:25:00,121.97,121.98,121.77,121.85,33336.0,111.2442,111.2533,111.0618,111.1347,33336.0
2022-06-24 15:30:00,121.85,121.93,121.76,121.86,41078.0,111.1347,111.2077,111.0526,111.1438,41078.0
2022-06-24 15:35:00,121.84,122.11,121.82,122.08,35223.0,111.1256,111.3719,111.1074,111.3445,35223.0
2022-06-24 15:40:00,122.08,122.11,121.97,122.02,35059.0,111.3445,111.3719,111.2442,111.2898,35059.0
2022-06-24 15:45:00,122.02,122.33,122.01,122.32,53978.0,111.2898,111.5725,111.2807,111.5634,53978.0
2022-06-24 15:50:00,122.33,122.63,122.1,122.58,169000.0,111.5725,111.8461,111.3627,111.8005,169000.0
2022-06-24 15:55:00,122.58,122.61,122.44,122.6,349390.0,111.8005,111.8279,111.6728,111.8188,349390.0
2022-06-27 09:30:00,122.27,122.82,121.46,121.49,67543.0,111.5178,112.0194,110.779,110.8064,67543.0
2022-06-27 09:35:00,121.5,122.05,121.44,121.74,20486.0,110.8155,111.3171,110.7608,111.0344,20486.0
2022-06-27 09:40:00,121.78,121.82,121.08,121.14,18677.0,111.0709,111.1074,110.4324,110.4872,18677.0
2022-06-27 09:45:00,121.12,121.57,120.86,120.95,24483.0,110.4689,110.8793,110.2318,110.3139,24483.0
2022-06-27 09:50:00,120.94,121.39,120.94,121.14,26242.0,110.3047,110.7152,110.3047,110.4872,26242.0
2022-06-27 09:55:00,121.11,121.39,121.07,121.14,7222.0,110.4598,110.7152,110.4233,110.4872,7222.0
2022-06-27 10:00:00,121.17,121.49,120.97,121.37,25089.0,110.5145,110.8064,110.3321,110.6969,25089.0
2022-06-27 10:05:00,121.33,121.38,121.07,121.31,28694.0,110.6604,110.7061,110.4233,110.6422,28694.0
2022-06-27 10:10:00,121.3,121.45,121.17,121.24,32011.0,110.6331,110.7699,110.5145,110.5784,32011.0
2022-06-27 10:15:00,121.25,121.38,121.01,121.31,33253.0,110.5875,110.7061,110.3686,110.6422,33253.0
2022-06-27 10:20:00,121.33,121.52,120.99,120.99,31301.0,110.6604,110.8337,110.3503,110.3503,31301.0
2022-06-27 10:25:00,120.98,121.16,120.93,121.02,20633.0,110.3412,110.5054,110.2956,110.3777,20633.0
2022-06-27 10:30:00,121.02,121.25,121.0,121.2,18719.0,110.3777,110.5875,110.3595,110.5419,18719.0
2022-06-27 10:35:00,121.17,121.24,121.06,121.19,14994.0,110.5145,110.5784,110.4142,110.5328,14994.0
2022-06-27 10:40:00,121.19,121.24,120.99,121.22,21474.0,110.5328,110.5784,110.3503,110.5601,21474.0
2022-06-27 10:45:00,121.18,121.18,120.97,121.03,22377.0,110.5236,110.5236,110.3321,110.3868,22377.0
2022-06-27 10:50:00,121.04,121.31,121.04,121.19,21721.0,110.396,110.6422,110.396,110.5328,21721.0
2022-06-27 10:55:00,121.18,121.36,121.09,121.09,21134.0,110.5236,110.6878,110.4416,110.4416,21134.0
2022-06-27 11:00:00,121.06,121.17,120.96,120.96,18336.0,110.4142,110.5145,110.323,110.323,18336.0
2022-06-27 11:05:00,120.95,120.97,120.65,120.65,20308.0,110.3139,110.3321,110.0402,110.0402,20308.0
2022-06-27 11:10:00,120.65,120.97,120.63,120.96,22087.0,110.0402,110.3321,110.022,110.323,22087.0
2022-06-27 11:15:00,120.93,121.07,120.91,121.06,18535.0,110.2956,110.4233,110.2774,110.4142,18535.0
2022-06-27 11:20:00,121.05,121.36,121.03,121.31,15463.0,110.4051,110.6878,110.3868,110.6422,15463.0
2022-06-27 11:25:00,121.33,121.46,121.3,121.39,23103.0,110.6604,110.779,110.6331,110.7152,23103.0
2022-06-27 11:30:00,121.4,121.42,121.26,121.3,31250.0,110.7243,110.7425,110.5966,110.6331,31250.0
2022-06-27 11:35:00,121.27,121.43,121.26,121.37,17352.0,110.6057,110.7517,110.5966,110.6969,17352.0
2022-06-27 11:40:00,121.34,121.58,121.34,121.56,13649.0,110.6696,110.8885,110.6696,110.8702,13649.0
2022-06-27 11:45:00,121.57,121.74,121.53,121.73,28626.0,110.8793,111.0344,110.8429,111.0253,28626.0
2022-06-27 11:50:00,121.71,121.77,121.51,121.7,31062.0,111.007,111.0618,110.8246,110.9979,31062.0
2022-06-27 11:55:00,121.7,121.96,121.69,121.88,43525.0,110.9979,111.235,110.9888,111.1621,43525.0
2022-06-27 12:00:00,121.89,121.94,121.71,121.74,20193.0,111.1712,111.2168,111.007,111.0344,20193.0
2022-06-27 12:05:00,121.75,121.95,121.69,121.91,9029.0,111.0435,111.2259,110.9888,111.1894,9029.0
2022-06-27 12:10:00,121.89,121.89,121.46,121.46,42846.0,111.1712,111.1712,110.779,110.779,42846.0
2022-06-27 12:15:00,121.47,121.74,121.45,121.72,21516.0,110.7881,111.0344,110.7699,111.0162,21516.0
2022-06-27 12:20:00,121.76,121.77,121.46,121.51,28920.0,111.0526,111.0618,110.779,110.8246,28920.0
2022-06-27 12:25:00,121.47,121.48,121.29,121.42,16787.0,110.7881,110.7973,110.624,110.7425,16787.0
2022-06-27 12:30:00,121.41,121.46,121.26,121.26,21026.0,110.7334,110.779,110.5966,110.5966,21026.0
2022-06-27 12:35:00,121.2,121.38,121.17,121.34,21183.0,110.5419,110.7061,110.5145,110.6696,21183.0
2022-06-27 12:40:00,121.35,121.55,121.35,121.51,12353.0,110.6787,110.8611,110.6787,110.8246,12353.0
2022-06-27 12:45:00,121.52,121.65,121.49,121.58,12667.0,110.8337,110.9523,110.8064,110.8885,12667.0
2022-06-27 12:50:00,121.6,121.79,121.52,121.79,25397.0,110.9067,111.08,110.8337,111.08,25397.0
2022-06-27 12:55:00,121.79,121.81,121.51,121.57,19268.0,111.08,111.0982,110.8246,110.8793,19268.0
2022-06-27 13:00:00,121.66,121.7,121.43,121.45,24685.0,110.9614,110.9979,110.7517,110.7699,24685.0
2022-06-27 13:05:00,121.41,121.42,121.24,121.31,12988.0,110.7334,110.7425,110.5784,110.6422,12988.0
2022-06-27 13:10:00,121.33,121.6,121.3,121.6,14798.0,110.6604,110.9067,110.6331,110.9067,14798.0
2022-06-27 13:15:00,121.6,121.6,121.4,121.54,25910.0,110.9067,110.9067,110.7243,110.852,25910.0
2022-06-27 13:20:00,121.54,121.62,121.49,121.55,21573.0,110.852,110.9249,110.8064,110.8611,21573.0
2022-06-27 13:25:00,121.57,121.61,121.5,121.5,23955.0,110.8793,110.9158,110.8155,110.8155,23955.0
2022-06-27 13:30:00,121.48,121.52,121.36,121.47,15441.0,110.7973,110.8337,110.6878,110.7881,15441.0
2022-06-27 13:35:00,121.46,121.5,121.3,121.3,24263.0,110.779,110.8155,110.6331,110.6331,24263.0
2022-06-27 13:40:00,121.3,121.37,121.17,121.19,24672.0,110.6331,110.6969,110.5145,110.5328,24672.0
2022-06-27 13:45:00,121.19,121.21,120.95,121.04,21802.0,110.5328,110.551,110.3139,110.396,21802.0
2022-06-27 13:50:00,121.07,121.25,121.07,121.16,20935.0,110.4233,110.5875,110.4233,110.5054,20935.0
2022-06-27 13:55:00,121.18,121.19,120.8,120.83,16598.0,110.5236,110.5328,110.1771,110.2044,16598.0
2022-06-27 14:00:00,120.81,120.84,120.68,120.74,20324.0,110.1862,110.2135,110.0676,110.1223,20324.0
2022-06-27 14:05:00,120.74,120.81,120.57,120.66,21928.0,110.1223,110.1862,109.9673,110.0494,21928.0
2022-06-27 14:10:00,120.65,120.68,120.47,120.64,18954.0,110.0402,110.0676,109.8761,110.0311,18954.0
2022-06-27 14:15:00,120.66,120.74,120.62,120.74,13564.0,110.0494,110.1223,110.0129,110.1223,13564.0
2022-06-27 14:20:00,120.74,120.85,120.66,120.79,10272.0,110.1223,110.2227,110.0494,110.1679,10272.0
2022-06-27 14:25:00,120.78,120.78,120.59,120.64,23024.0,110.1588,110.1588,109.9855,110.0311,23024.0
2022-06-27 14:30:00,120.6,120.83,120.59,120.83,16914.0,109.9946,110.2044,109.9855,110.2044,16914.0
2022-06-27 14:35:00,120.82,120.84,120.66,120.78,14543.0,110.1953,110.2135,110.0494,110.1588,14543.0
2022-06-27 14:40:00,120.78,120.78,120.62,120.69,23898.0,110.1588,110.1588,110.0129,110.0767,23898.0
2022-06-27 14:45:00,120.69,120.75,120.55,120.69,19796.0,110.0767,110.1315,109.949,110.0767,19796.0
2022-06-27 14:50:00,120.67,120.71,120.59,120.69,11377.0,110.0585,110.095,109.9855,110.0767,11377.0
2022-06-27 14:55:00,120.7,120.72,120.58,120.6,10315.0,110.0859,110.1041,109.9764,109.9946,10315.0
2022-06-27 15:00:00,120.62,120.65,120.22,120.26,17702.0,110.0129,110.0402,109.6481,109.6845,17702.0
2022-06-27 15:05:00,120.23,120.44,120.11,120.34,18862.0,109.6572,109.8487,109.5477,109.7575,18862.0
2022-06-27 15:10:00,120.33,120.49,120.3,120.46,44182.0,109.7484,109.8943,109.721,109.867,44182.0
2022-06-27 15:15:00,120.45,120.47,120.33,120.37,29617.0,109.8578,109.8761,109.7484,109.7849,29617.0
2022-06-27 15:20:00,120.38,120.41,120.19,120.29,35862.0,109.794,109.8214,109.6207,109.7119,35862.0
2022-06-27 15:25:00,120.29,120.36,120.19,120.26,34489.0,109.7119,109.7757,109.6207,109.6845,34489.0
2022-06-27 15:30:00,120.25,120.35,120.12,120.14,40843.0,109.6754,109.7666,109.5569,109.5751,40843.0
2022-06-27 15:35:00,120.13,120.13,119.83,119.89,60808.0,109.566,109.566,109.2924,109.3471,60808.0
2022-06-27 15:40:00,119.91,120.19,119.78,120.19,46131.0,109.3653,109.6207,109.2468,109.6207,46131.0
2022-06-27 15:45:00,120.18,120.35,120.15,120.35,64512.0,109.6116,109.7666,109.5842,109.7666,64512.0
2022-06-27 15:50:00,120.35,120.35,119.91,120.01,112101.0,109.7666,109.7666,109.3653,109.4565,112101.0
2022-06-27 15:55:00,120.0,120.22,119.98,120.22,188990.0,109.4474,109.6481,109.4292,109.6481,188990.0
2022-06-28 09:30:00,121.67,122.15,121.03,121.94,83798.0,110.9706,111.4083,110.3868,111.2168,83798.0
2022-06-28 09:35:00,121.98,122.54,121.95,122.5,24988.0,111.2533,111.764,111.2259,111.7276,24988.0
2022-06-28 09:40:00,122.47,122.55,122.25,122.47,20577.0,111.7002,111.7732,111.4995,111.7002,20577.0
2022-06-28 09:45:00,122.49,122.54,122.14,122.54,26009.0,111.7184,111.764,111.3992,111.764,26009.0
2022-06-28 09:50:00,122.51,122.74,122.37,122.65,33444.0,111.7367,111.9465,111.609,111.8644,33444.0
2022-06-28 09:55:00,122.64,122.74,122.41,122.58,19022.0,111.8553,111.9465,111.6455,111.8005,19022.0
2022-06-28 10:00:00,122.58,122.76,122.53,122.63,46985.0,111.8005,111.9647,111.7549,111.8461,46985.0
2022-06-28 10:05:00,122.67,122.74,122.44,122.66,56697.0,111.8826,111.9465,111.6728,111.8735,56697.0
2022-06-28 10:10:00,122.61,122.95,122.59,122.87,63114.0,111.8279,112.138,111.8096,112.065,63114.0
2022-06-28 10:15:00,122.87,123.04,122.72,123.04,19452.0,112.065,112.2201,111.9282,112.2201,19452.0
2022-06-28 10:20:00,123.03,123.07,122.85,123.06,18671.0,112.211,112.2474,112.0468,112.2383,18671.0
2022-06-28 10:25:00,123.04,123.1,122.62,122.62,22861.0,112.2201,112.2748,111.837,111.837,22861.0
2022-06-28 10:30:00,122.6,122.67,122.37,122.56,31347.0,111.8188,111.8826,111.609,111.7823,31347.0
2022-06-28 10:35:00,122.55,122.65,122.51,122.56,20267.0,111.7732,111.8644,111.7367,111.7823,20267.0
2022-06-28 10:40:00,122.51,122.53,122.11,122.33,22846.0,111.7367,111.7549,111.3719,111.5725,22846.0
2022-06-28 10:45:00,122.3,122.37,122.06,122.2,28278.0,111.5451,111.609,111.3263,111.4539,28278.0
2022-06-28 10:50:00,122.13,122.26,122.01,122.15,26141.0,111.3901,111.5087,111.2807,111.4083,26141.0
2022-06-28 10:55:00,122.15,122.31,122.08,122.22,15005.0,111.4083,111.5543,111.3445,111.4722,15005.0
2022-06-28 11:00:00,122.21,122.34,122.13,122.16,25788.0,111.4631,111.5816,111.3901,111.4175,25788.0
2022-06-28 11:05:00,122.18,122.23,121.98,122.0,21228.0,111.4357,111.4813,111.2533,111.2715,21228.0
2022-06-28 11:10:00,121.99,122.09,121.91,122.02,17683.0,111.2624,111.3536,111.1894,111.2898,17683.0
2022-06-28 11:15:00,122.01,122.01,121.57,121.7,38008.0,111.2807,111.2807,110.8793,110.9979,38008.0
2022-06-28 11:20:00,121.69,121.71,121.28,121.28,39405.0,110.9888,111.007,110.6148,110.6148,39405.0
2022-06-28 11:25:00,121.29,121.31,121.07,121.09,30590.0,110.624,110.6422,110.4233,110.4416,30590.0
2022-06-28 11:30:00,121.06,121.34,121.04,121.3,20110.0,110.4142,110.6696,110.396,110.6331,20110.0
2022-06-28 11:35:00,121.3,121.33,120.85,120.88,25726.0,110.6331,110.6604,110.2227,110.25,25726.0
2022-06-28 11:40:00,120.92,121.0,120.82,120.93,15496.0,110.2865,110.3595,110.1953,110.2956,15496.0
2022-06-28 11:45:00,120.88,120.94,120.69,120.79,19268.0,110.25,110.3047,110.0767,110.1679,19268.0
2022-06-28 11:50:00,120.8,120.81,120.44,120.53,13886.0,110.1771,110.1862,109.8487,109.9308,13886.0
2022-06-28 11:55:00,120.49,120.51,120.35,120.35,10746.0,109.8943,109.9126,109.7666,109.7666,10746.0
2022-06-28 12:00:00,120.36,120.38,120.14,120.23,19497.0,109.7757,109.794,109.5751,109.6572,19497.0
2022-06-28 12:05:00,120.26,120.67,120.25,120.65,16686.0,109.6845,110.0585,109.6754,110.0402,16686.0
2022-06-28 12:10:00,120.65,121.03,120.65,120.87,20590.0,110.0402,110.3868,110.0402,110.2409,20590.0
2022-06-28 12:15:00,120.86,120.89,120.61,120.87,18363.0,110.2318,110.2591,110.0038,110.2409,18363.0
2022-06-28 12:20:00,120.89,121.17,120.85,121.13,16121.0,110.2591,110.5145,110.2227,110.478,16121.0
2022-06-28 12:25:00,121.16,121.32,121.1,121.14,17515.0,110.5054,110.6513,110.4507,110.4872,17515.0
2022-06-28 12:30:00,121.14,121.25,121.01,121.09,13023.0,110.4872,110.5875,110.3686,110.4416,13023.0
2022-06-28 12:35:00,121.07,121.12,120.89,120.91,10710.0,110.4233,110.4689,110.2591,110.2774,10710.0
2022-06-28 12:40:00,120.95,121.1,120.92,121.05,7652.0,110.3139,110.4507,110.2865,110.4051,7652.0
2022-06-28 12:45:00,121.05,121.09,120.92,120.92,9735.0,110.4051,110.4416,110.2865,110.2865,9735.0
2022-06-28 12:50:00,120.92,120.93,120.74,120.76,7639.0,110.2865,110.2956,110.1223,110.1406,7639.0
2022-06-28 12:55:00,120.72,120.8,120.67,120.73,6540.0,110.1041,110.1771,110.0585,110.1132,6540.0
2022-06-28 13:00:00,120.71,120.74,120.49,120.67,15718.0,110.095,110.1223,109.8943,110.0585,15718.0
2022-06-28 13:05:00,120.66,120.67,120.46,120.54,18774.0,110.0494,110.0585,109.867,109.9399,18774.0
2022-06-28 13:10:00,120.55,120.8,120.53,120.7,21699.0,109.949,110.1771,109.9308,110.0859,21699.0
2022-06-28 13:15:00,120.71,120.91,120.71,120.76,23144.0,110.095,110.2774,110.095,110.1406,23144.0
2022-06-28 13:20:00,120.72,120.9,120.61,120.9,10198.0,110.1041,110.2683,110.0038,110.2683,10198.0
2022-06-28 13:25:00,120.88,120.96,120.68,120.87,16015.0,110.25,110.323,110.0676,110.2409,16015.0
2022-06-28 13:30:00,120.86,120.91,120.65,120.65,14073.0,110.2318,110.2774,110.0402,110.0402,14073.0
2022-06-28 13:35:00,120.62,120.64,120.4,120.44,10642.0,110.0129,110.0311,109.8122,109.8487,10642.0
2022-06-28 13:40:00,120.42,120.5,120.3,120.32,7643.0,109.8305,109.9034,109.721,109.7393,7643.0
2022-06-28 13:45:00,120.3,120.33,120.21,120.24,8325.0,109.721,109.7484,109.6389,109.6663,8325.0
2022-06-28 13:50:00,120.23,120.31,120.2,120.27,7386.0,109.6572,109.7301,109.6298,109.6937,7386.0
2022-06-28 13:55:00,120.29,120.44,120.28,120.36,9140.0,109.7119,109.8487,109.7028,109.7757,9140.0
2022-06-28 14:00:00,120.37,120.59,120.34,120.46,8659.0,109.7849,109.9855,109.7575,109.867,8659.0
2022-06-28 14:05:00,120.46,120.47,120.2,120.2,15297.0,109.867,109.8761,109.6298,109.6298,15297.0
2022-06-28 14:10:00,120.2,120.2,119.89,119.93,44613.0,109.6298,109.6298,109.3471,109.3836,44613.0
2022-06-28 14:15:00,119.88,119.93,119.66,119.68,11865.0,109.338,109.3836,109.1373,109.1555,11865.0
2022-06-28 14:20:00,119.67,119.72,119.55,119.55,13567.0,109.1464,109.192,109.037,109.037,13567.0
2022-06-28 14:25:00,119.49,119.55,119.38,119.49,14900.0,108.9823,109.037,108.8819,108.9823,14900.0
2022-06-28 14:30:00,119.46,119.46,119.21,119.23,13568.0,108.9549,108.9549,108.7269,108.7451,13568.0
2022-06-28 14:35:00,119.22,119.33,119.18,119.18,17416.0,108.736,108.8363,108.6995,108.6995,17416.0
2022-06-28 14:40:00,119.17,119.23,119.01,119.22,10455.0,108.6904,108.7451,108.5445,108.736,10455.0
2022-06-28 14:45:00,119.2,119.48,119.16,119.47,10783.0,108.7178,108.9731,108.6813,108.964,10783.0
2022-06-28 14:50:00,119.47,119.47,119.27,119.29,10669.0,108.964,108.964,108.7816,108.7998,10669.0
2022-06-28 14:55:00,119.3,119.31,119.21,119.23,11797.0,108.809,108.8181,108.7269,108.7451,11797.0
2022-06-28 15:00:00,119.24,119.35,119.08,119.09,19520.0,108.7542,108.8546,108.6083,108.6174,19520.0
2022-06-28 15:05:00,119.08,119.09,118.95,119.04,17501.0,108.6083,108.6174,108.4897,108.5718,17501.0
2022-06-28 15:10:00,119.06,119.24,118.95,119.08,15126.0,108.5901,108.7542,108.4897,108.6083,15126.0
2022-06-28 15:15:00,119.06,119.2,119.0,119.17,18483.0,108.5901,108.7178,108.5353,108.6904,18483.0
2022-06-28 15:20:00,119.18,119.42,119.08,119.41,21479.0,108.6995,108.9184,108.6083,108.9093,21479.0
2022-06-28 15:25:00,119.42,119.44,119.04,119.17,24015.0,108.9184,108.9367,108.5718,108.6904,24015.0
2022-06-28 15:30:00,119.17,119.22,118.86,118.87,34698.0,108.6904,108.736,108.4077,108.4168,34698.0
2022-06-28 15:35:00,118.89,118.97,118.77,118.96,21821.0,108.435,108.508,108.3256,108.4989,21821.0
2022-06-28 15:40:00,118.97,119.02,118.78,118.86,27955.0,108.508,108.5536,108.3347,108.4077,27955.0
2022-06-28 15:45:00,118.86,118.89,118.59,118.72,44157.0,108.4077,108.435,108.1614,108.28,44157.0
2022-06-28 15:50:00,118.72,119.03,118.6,119.0,73906.0,108.28,108.5627,108.1705,108.5353,73906.0
2022-06-28 15:55:00,118.99,118.99,118.76,118.94,202605.0,108.5262,108.5262,108.3165,108.4806,202605.0
2022-06-29 09:30:00,118.35,118.75,117.12,117.18,42538.0,107.9425,108.3073,106.8207,106.8754,42538.0
2022-06-29 09:35:00,117.12,117.25,116.62,117.07,40458.0,106.8207,106.9392,106.3646,106.7751,40458.0
2022-06-29 09:40:00,116.95,117.35,116.87,117.35,13035.0,106.6656,107.0304,106.5927,107.0304,13035.0
2022-06-29 09:45:00,117.28,117.31,116.92,117.09,12830.0,106.9666,106.994,106.6383,106.7933,12830.0
2022-06-29 09:50:00,117.09,117.91,117.09,117.85,14771.0,106.7933,107.5412,106.7933,107.4865,14771.0
2022-06-29 09:55:00,117.81,117.83,117.46,117.78,16694.0,107.45,107.4682,107.1308,107.4226,16694.0
2022-06-29 10:00:00,117.82,118.69,117.59,118.58,19250.0,107.4591,108.2526,107.2493,108.1523,19250.0
2022-06-29 10:05:00,118.53,118.58,118.08,118.22,20217.0,108.1067,108.1523,107.6962,107.8239,20217.0
2022-06-29 10:10:00,118.15,118.43,118.03,118.23,14199.0,107.7601,108.0155,107.6506,107.8331,14199.0
2022-06-29 10:15:00,118.27,118.31,117.71,117.89,8823.0,107.8695,107.906,107.3588,107.523,8823.0
2022-06-29 10:20:00,117.95,118.04,117.62,117.73,26462.0,107.5777,107.6598,107.2767,107.377,26462.0
2022-06-29 10:25:00,117.75,118.27,117.73,118.27,36351.0,107.3953,107.8695,107.377,107.8695,36351.0
2022-06-29 10:30:00,118.29,118.72,118.27,118.41,17402.0,107.8878,108.28,107.8695,107.9972,17402.0
2022-06-29 10:35:00,118.35,118.35,117.79,118.08,6154.0,107.9425,107.9425,107.4318,107.6962,6154.0
2022-06-29 10:40:00,118.11,118.42,118.04,118.42,16921.0,107.7236,108.0064,107.6598,108.0064,16921.0
2022-06-29 10:45:00,118.48,118.57,118.35,118.44,9710.0,108.0611,108.1432,107.9425,108.0246,9710.0
2022-06-29 10:50:00,118.46,118.77,118.4,118.45,20885.0,108.0428,108.3256,107.9881,108.0337,20885.0
2022-06-29 10:55:00,118.47,118.62,118.37,118.56,16763.0,108.052,108.1888,107.9607,108.134,16763.0
2022-06-29 11:00:00,118.51,118.62,118.37,118.62,67054.0,108.0884,108.1888,107.9607,108.1888,67054.0
2022-06-29 11:05:00,118.56,118.75,118.4,118.73,23187.0,108.134,108.3073,107.9881,108.2891,23187.0
2022-06-29 11:10:00,118.7,118.72,118.33,118.34,15317.0,108.2617,108.28,107.9243,107.9334,15317.0
2022-06-29 11:15:00,118.35,118.36,118.22,118.32,10486.0,107.9425,107.9516,107.8239,107.9151,10486.0
2022-06-29 11:20:00,118.33,118.37,117.98,118.06,10530.0,107.9243,107.9607,107.605,107.678,10530.0
2022-06-29 11:25:00,118.1,118.23,117.99,118.14,9730.0,107.7145,107.8331,107.6142,107.751,9730.0
2022-06-29 11:30:00,118.13,118.55,118.12,118.51,11717.0,107.7419,108.1249,107.7327,108.0884,11717.0
2022-06-29 11:35:00,118.49,118.72,118.46,118.55,8079.0,108.0702,108.28,108.0428,108.1249,8079.0
2022-06-29 11:40:00,118.56,118.68,118.42,118.49,7597.0,108.134,108.2435,108.0064,108.0702,7597.0
2022-06-29 11:45:00,118.46,118.69,118.43,118.57,13411.0,108.0428,108.2526,108.0155,108.1432,13411.0
2022-06-29 11:50:00,118.53,118.76,118.49,118.68,18870.0,108.1067,108.3165,108.0702,108.2435,18870.0
2022-06-29 11:55:00,118.68,118.72,118.35,118.46,9370.0,108.2435,108.28,107.9425,108.0428,9370.0
2022-06-29 12:00:00,118.5,118.57,118.38,118.51,4685.0,108.0793,108.1432,107.9699,108.0884,4685.0
2022-06-29 12:05:00,118.53,118.53,118.37,118.38,10617.0,108.1067,108.1067,107.9607,107.9699,10617.0
2022-06-29 12:10:00,118.4,118.41,118.25,118.41,9744.0,107.9881,107.9972,107.8513,107.9972,9744.0
2022-06-29 12:15:00,118.4,118.49,118.33,118.34,7777.0,107.9881,108.0702,107.9243,107.9334,7777.0
2022-06-29 12:20:00,118.35,118.48,118.23,118.25,7997.0,107.9425,108.0611,107.8331,107.8513,7997.0
2022-06-29 12:25:00,118.25,118.32,118.11,118.18,12519.0,107.8513,107.9151,107.7236,107.7875,12519.0
2022-06-29 12:30:00,118.21,118.41,118.19,118.19,8383.0,107.8148,107.9972,107.7966,107.7966,8383.0
2022-06-29 12:35:00,118.23,118.46,118.23,118.33,25154.0,107.8331,108.0428,107.8331,107.9243,25154.0
2022-06-29 12:40:00,118.33,118.37,118.18,118.2,10445.0,107.9243,107.9607,107.7875,107.8057,10445.0
2022-06-29 12:45:00,118.21,118.25,118.1,118.14,18540.0,107.8148,107.8513,107.7145,107.751,18540.0
2022-06-29 12:50:00,118.16,118.29,118.12,118.19,14546.0,107.7692,107.8878,107.7327,107.7966,14546.0
2022-06-29 12:55:00,118.15,118.15,117.97,118.1,24643.0,107.7601,107.7601,107.5959,107.7145,24643.0
2022-06-29 13:00:00,118.09,118.13,118.01,118.02,5178.0,107.7054,107.7419,107.6324,107.6415,5178.0
2022-06-29 13:05:00,118.02,118.15,117.92,118.09,12003.0,107.6415,107.7601,107.5503,107.7054,12003.0
2022-06-29 13:10:00,118.11,118.24,117.75,117.77,7204.0,107.7236,107.8422,107.3953,107.4135,7204.0
2022-06-29 13:15:00,117.76,117.81,117.63,117.69,10698.0,107.4044,107.45,107.2858,107.3405,10698.0
2022-06-29 13:20:00,117.7,117.72,117.49,117.53,7694.0,107.3497,107.3679,107.1581,107.1946,7694.0
2022-06-29 13:25:00,117.53,117.82,117.49,117.76,18460.0,107.1946,107.4591,107.1581,107.4044,18460.0
2022-06-29 13:30:00,117.75,117.77,117.51,117.54,18953.0,107.3953,107.4135,107.1764,107.2037,18953.0
2022-06-29 13:35:00,117.55,117.74,117.5,117.65,20817.0,107.2129,107.3861,107.1673,107.3041,20817.0
2022-06-29 13:40:00,117.64,117.68,117.56,117.62,32603.0,107.2949,107.3314,107.222,107.2767,32603.0
2022-06-29 13:45:00,117.65,117.65,117.42,117.45,36686.0,107.3041,107.3041,107.0943,107.1217,36686.0
2022-06-29 13:50:00,117.45,117.7,117.43,117.59,28234.0,107.1217,107.3497,107.1034,107.2493,28234.0
2022-06-29 13:55:00,117.59,118.0,117.58,117.94,17743.0,107.2493,107.6233,107.2402,107.5686,17743.0
2022-06-29 14:00:00,117.93,118.22,117.91,118.2,16912.0,107.5594,107.8239,107.5412,107.8057,16912.0
2022-06-29 14:05:00,118.17,118.26,118.11,118.16,7531.0,107.7783,107.8604,107.7236,107.7692,7531.0
2022-06-29 14:10:00,118.17,118.24,118.11,118.24,11533.0,107.7783,107.8422,107.7236,107.8422,11533.0
2022-06-29 14:15:00,118.24,118.33,118.21,118.21,11176.0,107.8422,107.9243,107.8148,107.8148,11176.0
2022-06-29 14:20:00,118.2,118.2,118.0,118.05,8534.0,107.8057,107.8057,107.6233,107.6689,8534.0
2022-06-29 14:25:00,118.06,118.25,118.0,118.24,10736.0,107.678,107.8513,107.6233,107.8422,10736.0
2022-06-29 14:30:00,118.25,118.25,118.07,118.12,13650.0,107.8513,107.8513,107.6871,107.7327,13650.0
2022-06-29 14:35:00,118.07,118.12,117.98,117.99,9174.0,107.6871,107.7327,107.605,107.6142,9174.0
2022-06-29 14:40:00,117.98,118.02,117.76,117.79,12520.0,107.605,107.6415,107.4044,107.4318,12520.0
2022-06-29 14:45:00,117.79,117.92,117.72,117.88,15235.0,107.4318,107.5503,107.3679,107.5138,15235.0
2022-06-29 14:50:00,117.87,117.95,117.83,117.89,12405.0,107.5047,107.5777,107.4682,107.523,12405.0
2022-06-29 14:55:00,117.9,117.98,117.84,117.85,14283.0,107.5321,107.605,107.4774,107.4865,14283.0
2022-06-29 15:00:00,117.86,117.96,117.72,117.8,21916.0,107.4956,107.5868,107.3679,107.4409,21916.0
2022-06-29 15:05:00,117.83,118.16,117.83,118.16,21427.0,107.4682,107.7692,107.4682,107.7692,21427.0
2022-06-29 15:10:00,118.17,118.17,117.9,118.0,16666.0,107.7783,107.7783,107.5321,107.6233,16666.0
2022-06-29 15:15:00,118.01,118.13,117.89,117.97,19516.0,107.6324,107.7419,107.523,107.5959,19516.0
2022-06-29 15:20:00,117.93,118.16,117.92,118.14,17156.0,107.5594,107.7692,107.5503,107.751,17156.0
2022-06-29 15:25:00,118.14,118.34,118.05,118.29,31406.0,107.751,107.9334,107.6689,107.8878,31406.0
2022-06-29 15:30:00,118.29,118.31,118.02,118.05,20040.0,107.8878,107.906,107.6415,107.6689,20040.0
2022-06-29 15:35:00,118.04,118.15,117.89,117.94,21860.0,107.6598,107.7601,107.523,107.5686,21860.0
2022-06-29 15:40:00,117.96,118.07,117.92,118.05,28444.0,107.5868,107.6871,107.5503,107.6689,28444.0
2022-06-29 15:45:00,118.07,118.22,118.02,118.11,49665.0,107.6871,107.8239,107.6415,107.7236,49665.0
2022-06-29 15:50:00,118.16,118.37,118.05,118.14,109961.0,107.7692,107.9607,107.6689,107.751,109961.0
2022-06-29 15:55:00,118.14,118.53,118.14,118.31,160980.0,107.751,108.1067,107.751,107.906,160980.0
2022-06-30 09:30:00,117.26,118.08,117.05,117.19,67652.0,106.9484,107.6962,106.7568,106.8845,67652.0
2022-06-30 09:35:00,117.02,117.21,116.06,116.16,43524.0,106.7295,106.9028,105.8539,105.9451,43524.0
2022-06-30 09:40:00,116.11,116.27,115.7,116.01,41075.0,105.8995,106.0454,105.5255,105.8083,41075.0
2022-06-30 09:45:00,116.03,116.26,115.88,116.08,39490.0,105.8265,106.0363,105.6897,105.8721,39490.0
2022-06-30 09:50:00,116.07,116.07,115.7,115.7,54957.0,105.863,105.863,105.5255,105.5255,54957.0
2022-06-30 09:55:00,115.7,115.8,115.53,115.65,33355.0,105.5255,105.6167,105.3705,105.4799,33355.0
2022-06-30 10:00:00,115.65,115.66,115.35,115.54,46718.0,105.4799,105.4891,105.2063,105.3796,46718.0
2022-06-30 10:05:00,115.5,115.76,115.46,115.56,31285.0,105.3431,105.5803,105.3066,105.3979,31285.0
2022-06-30 10:10:00,115.59,115.99,115.59,115.94,38583.0,105.4252,105.79,105.4252,105.7444,38583.0
2022-06-30 10:15:00,115.95,115.97,115.62,115.63,21947.0,105.7536,105.7718,105.4526,105.4617,21947.0
2022-06-30 10:20:00,115.61,115.66,115.49,115.59,25513.0,105.4435,105.4891,105.334,105.4252,25513.0
2022-06-30 10:25:00,115.59,115.75,115.54,115.7,24443.0,105.4252,105.5711,105.3796,105.5255,24443.0
2022-06-30 10:30:00,115.73,116.23,115.65,116.23,28250.0,105.5529,106.0089,105.4799,106.0089,28250.0
2022-06-30 10:35:00,116.31,116.38,116.05,116.21,20558.0,106.0819,106.1457,105.8448,105.9907,20558.0
2022-06-30 10:40:00,116.18,116.25,115.85,115.85,24394.0,105.9633,106.0272,105.6624,105.6624,24394.0
2022-06-30 10:45:00,115.82,116.03,115.68,115.82,25965.0,105.635,105.8265,105.5073,105.635,25965.0
2022-06-30 10:50:00,115.81,116.04,115.77,116.02,19681.0,105.6259,105.8356,105.5894,105.8174,19681.0
2022-06-30 10:55:00,116.02,116.21,115.94,116.18,33420.0,105.8174,105.9907,105.7444,105.9633,33420.0
2022-06-30 11:00:00,116.18,116.25,115.8,115.91,27286.0,105.9633,106.0272,105.6167,105.7171,27286.0
2022-06-30 11:05:00,115.95,116.34,115.87,116.3,34270.0,105.7536,106.1093,105.6806,106.0728,34270.0
2022-06-30 11:10:00,116.3,116.37,116.0,116.0,29107.0,106.0728,106.1366,105.7992,105.7992,29107.0
2022-06-30 11:15:00,115.97,116.07,115.83,115.83,20008.0,105.7718,105.863,105.6441,105.6441,20008.0
2022-06-30 11:20:00,115.83,115.96,115.79,115.94,20296.0,105.6441,105.7627,105.6076,105.7444,20296.0
2022-06-30 11:25:00,115.93,116.31,115.92,116.06,69672.0,105.7353,106.0819,105.7262,105.8539,69672.0
2022-06-30 11:30:00,116.06,116.14,115.86,115.96,21081.0,105.8539,105.9268,105.6715,105.7627,21081.0
2022-06-30 11:35:00,116.0,116.04,115.86,116.03,19922.0,105.7992,105.8356,105.6715,105.8265,19922.0
2022-06-30 11:40:00,116.04,116.13,115.95,116.04,31299.0,105.8356,105.9177,105.7536,105.8356,31299.0
2022-06-30 11:45:00,116.04,116.39,116.01,116.39,29843.0,105.8356,106.1549,105.8083,106.1549,29843.0
2022-06-30 11:50:00,116.38,116.63,116.14,116.63,41826.0,106.1457,106.3738,105.9268,106.3738,41826.0
2022-06-30 11:55:00,116.63,117.16,116.52,117.15,41724.0,106.3738,106.8572,106.2734,106.848,41724.0
2022-06-30 12:00:00,117.2,117.43,117.17,117.43,12740.0,106.8936,107.1034,106.8663,107.1034,12740.0
2022-06-30 12:05:00,117.44,117.65,117.4,117.46,24782.0,107.1125,107.3041,107.076,107.1308,24782.0
2022-06-30 12:10:00,117.41,117.45,117.09,117.31,21721.0,107.0852,107.1217,106.7933,106.994,21721.0
2022-06-30 12:15:00,117.3,117.67,117.29,117.44,24835.0,106.9848,107.3223,106.9757,107.1125,24835.0
2022-06-30 12:20:00,117.4,117.66,117.37,117.64,17883.0,107.076,107.3132,107.0487,107.2949,17883.0
2022-06-30 12:25:00,117.65,117.81,117.62,117.64,25474.0,107.3041,107.45,107.2767,107.2949,25474.0
2022-06-30 12:30:00,117.65,117.77,117.62,117.74,32111.0,107.3041,107.4135,107.2767,107.3861,32111.0
2022-06-30 12:35:00,117.73,117.74,117.29,117.47,14663.0,107.377,107.3861,106.9757,107.1399,14663.0
2022-06-30 12:40:00,117.5,117.73,117.28,117.73,21618.0,107.1673,107.377,106.9666,107.377,21618.0
2022-06-30 12:45:00,117.73,118.01,117.73,117.97,11984.0,107.377,107.6324,107.377,107.5959,11984.0
2022-06-30 12:50:00,117.93,118.13,117.83,118.12,11210.0,107.5594,107.7419,107.4682,107.7327,11210.0
2022-06-30 12:55:00,118.18,118.28,118.02,118.25,16116.0,107.7875,107.8787,107.6415,107.8513,16116.0
2022-06-30 13:00:00,118.25,118.45,118.25,118.39,12658.0,107.8513,108.0337,107.8513,107.979,12658.0
2022-06-30 13:05:00,118.39,118.47,118.21,118.41,9206.0,107.979,108.052,107.8148,107.9972,9206.0
2022-06-30 13:10:00,118.39,118.41,117.9,117.93,12577.0,107.979,107.9972,107.5321,107.5594,12577.0
2022-06-30 13:15:00,117.9,118.02,117.84,117.95,5009.0,107.5321,107.6415,107.4774,107.5777,5009.0
2022-06-30 13:20:00,117.97,118.25,117.94,118.23,10438.0,107.5959,107.8513,107.5686,107.8331,10438.0
2022-06-30 13:25:00,118.2,118.47,118.2,118.4,7842.0,107.8057,108.052,107.8057,107.9881,7842.0
2022-06-30 13:30:00,118.4,118.57,118.4,118.57,8916.0,107.9881,108.1432,107.9881,108.1432,8916.0
2022-06-30 13:35:00,118.57,118.75,118.55,118.72,10863.0,108.1432,108.3073,108.1249,108.28,10863.0
2022-06-30 13:40:00,118.74,118.9,118.44,118.45,14607.0,108.2982,108.4441,108.0246,108.0337,14607.0
2022-06-30 13:45:00,118.47,118.9,118.47,118.9,9454.0,108.052,108.4441,108.052,108.4441,9454.0
2022-06-30 13:50:00,118.88,119.16,118.78,119.05,17121.0,108.4259,108.6813,108.3347,108.5809,17121.0
2022-06-30 13:55:00,119.08,119.08,118.86,118.98,12919.0,108.6083,108.6083,108.4077,108.5171,12919.0
2022-06-30 14:00:00,119.0,119.04,118.72,119.04,16198.0,108.5353,108.5718,108.28,108.5718,16198.0
2022-06-30 14:05:00,119.03,119.15,118.65,118.73,19631.0,108.5627,108.6722,108.2161,108.2891,19631.0
2022-06-30 14:10:00,118.69,118.89,118.61,118.66,10566.0,108.2526,108.435,108.1796,108.2252,10566.0
2022-06-30 14:15:00,118.64,118.85,118.55,118.84,11455.0,108.207,108.3985,108.1249,108.3894,11455.0
2022-06-30 14:20:00,118.82,118.9,118.24,118.25,15544.0,108.3712,108.4441,107.8422,107.8513,15544.0
2022-06-30 14:25:00,118.21,118.53,118.1,118.46,24610.0,107.8148,108.1067,107.7145,108.0428,24610.0
2022-06-30 14:30:00,118.48,118.56,118.35,118.43,9490.0,108.0611,108.134,107.9425,108.0155,9490.0
2022-06-30 14:35:00,118.44,118.51,118.32,118.47,10105.0,108.0246,108.0884,107.9151,108.052,10105.0
2022-06-30 14:40:00,118.47,118.48,117.94,117.94,20231.0,108.052,108.0611,107.5686,107.5686,20231.0
2022-06-30 14:45:00,117.88,118.17,117.88,118.08,14600.0,107.5138,107.7783,107.5138,107.6962,14600.0
2022-06-30 14:50:00,118.06,118.06,117.76,117.94,18681.0,107.678,107.678,107.4044,107.5686,18681.0
2022-06-30 14:55:00,117.94,118.15,117.9,118.12,16603.0,107.5686,107.7601,107.5321,107.7327,16603.0
2022-06-30 15:00:00,118.11,118.17,117.88,117.96,19321.0,107.7236,107.7783,107.5138,107.5868,19321.0
2022-06-30 15:05:00,117.95,117.95,117.4,117.41,15345.0,107.5777,107.5777,107.076,107.0852,15345.0
2022-06-30 15:10:00,117.4,117.58,117.39,117.56,23615.0,107.076,107.2402,107.0669,107.222,23615.0
2022-06-30 15:15:00,117.55,117.55,117.16,117.21,31751.0,107.2129,107.2129,106.8572,106.9028,31751.0
2022-06-30 15:20:00,117.24,117.43,117.23,117.43,14248.0,106.9301,107.1034,106.921,107.1034,14248.0
2022-06-30 15:25:00,117.44,117.78,117.42,117.78,18968.0,107.1125,107.4226,107.0943,107.4226,18968.0
2022-06-30 15:30:00,117.77,118.03,117.71,117.98,27541.0,107.4135,107.6506,107.3588,107.605,27541.0
2022-06-30 15:35:00,117.97,118.07,117.77,117.78,25865.0,107.5959,107.6871,107.4135,107.4226,25865.0
2022-06-30 15:40:00,117.75,117.76,117.27,117.39,33943.0,107.3953,107.4044,106.9575,107.0669,33943.0
2022-06-30 15:45:00,117.34,117.85,117.32,117.61,54939.0,107.0213,107.4865,107.0031,107.2676,54939.0
2022-06-30 15:50:00,117.57,117.77,117.11,117.19,110045.0,107.2311,107.4135,106.8115,106.8845,110045.0
2022-06-30 15:55:00,117.17,117.69,116.97,117.67,238812.0,106.8663,107.3405,106.6839,107.3223,238812.0
2022-07-01 09:30:00,117.89,118.87,117.25,118.87,77197.0,107.523,108.4168,106.9392,108.4168,77197.0
2022-07-01 09:35:00,118.86,118.87,118.13,118.43,27198.0,108.4077,108.4168,107.7419,108.0155,27198.0
2022-07-01 09:40:00,118.46,119.19,118.44,118.78,14402.0,108.0428,108.7086,108.0246,108.3347,14402.0
2022-07-01 09:45:00,118.68,119.12,118.59,119.07,21309.0,108.2435,108.6448,108.1614,108.5992,21309.0
2022-07-01 09:50:00,119.09,119.14,118.68,118.83,21846.0,108.6174,108.663,108.2435,108.3803,21846.0
2022-07-01 09:55:00,118.86,119.2,118.79,118.8,15208.0,108.4077,108.7178,108.3438,108.3529,15208.0
2022-07-01 10:00:00,118.79,119.16,118.5,118.5,18582.0,108.3438,108.6813,108.0793,108.0793,18582.0
2022-07-01 10:05:00,118.53,118.71,118.31,118.57,13500.0,108.1067,108.2708,107.906,108.1432,13500.0
2022-07-01 10:10:00,118.71,118.71,118.11,118.23,12850.0,108.2708,108.2708,107.7236,107.8331,12850.0
2022-07-01 10:15:00,118.24,118.43,117.91,118.2,17882.0,107.8422,108.0155,107.5412,107.8057,17882.0
2022-07-01 10:20:00,118.18,118.31,117.98,118.15,15499.0,107.7875,107.906,107.605,107.7601,15499.0
2022-07-01 10:25:00,118.11,118.38,117.97,118.33,23926.0,107.7236,107.9699,107.5959,107.9243,23926.0
2022-07-01 10:30:00,118.29,118.72,118.25,118.66,29304.0,107.8878,108.28,107.8513,108.2252,29304.0
2022-07-01 10:35:00,118.66,118.89,118.47,118.58,18569.0,108.2252,108.435,108.052,108.1523,18569.0
2022-07-01 10:40:00,118.54,118.86,118.41,118.76,17566.0,108.1158,108.4077,107.9972,108.3165,17566.0
2022-07-01 10:45:00,118.73,118.93,118.67,118.82,13394.0,108.2891,108.4715,108.2344,108.3712,13394.0
2022-07-01 10:50:00,118.85,118.85,118.55,118.73,28755.0,108.3985,108.3985,108.1249,108.2891,28755.0
2022-07-01 10:55:00,118.73,118.88,118.49,118.6,16524.0,108.2891,108.4259,108.0702,108.1705,16524.0
2022-07-01 11:00:00,118.59,118.59,118.22,118.32,14371.0,108.1614,108.1614,107.8239,107.9151,14371.0
2022-07-01 11:05:00,118.29,118.89,118.29,118.71,29824.0,107.8878,108.435,107.8878,108.2708,29824.0
2022-07-01 11:10:00,118.73,119.0,118.62,118.95,11402.0,108.2891,108.5353,108.1888,108.4897,11402.0
2022-07-01 11:15:00,118.94,119.22,118.93,118.95,24470.0,108.4806,108.736,108.4715,108.4897,24470.0
2022-07-01 11:20:00,118.94,119.13,118.83,118.88,25616.0,108.4806,108.6539,108.3803,108.4259,25616.0
2022-07-01 11:25:00,118.87,118.97,118.73,118.75,11078.0,108.4168,108.508,108.2891,108.3073,11078.0
2022-07-01 11:30:00,118.78,119.0,118.74,118.93,6522.0,108.3347,108.5353,108.2982,108.4715,6522.0
2022-07-01 11:35:00,118.93,119.07,118.83,118.92,7470.0,108.4715,108.5992,108.3803,108.4624,7470.0
2022-07-01 11:40:00,118.97,119.1,118.86,118.86,12310.0,108.508,108.6266,108.4077,108.4077,12310.0
2022-07-01 11:45:00,118.87,118.94,118.7,118.75,17566.0,108.4168,108.4806,108.2617,108.3073,17566.0
2022-07-01 11:50:00,118.71,118.71,118.33,118.35,26392.0,108.2708,108.2708,107.9243,107.9425,26392.0
2022-07-01 11:55:00,118.35,118.42,118.04,118.14,27020.0,107.9425,108.0064,107.6598,107.751,27020.0
2022-07-01 12:00:00,118.15,118.15,117.83,117.92,20517.0,107.7601,107.7601,107.4682,107.5503,20517.0
2022-07-01 12:05:00,117.91,118.09,117.85,117.94,9225.0,107.5412,107.7054,107.4865,107.5686,9225.0
2022-07-01 12:10:00,117.92,117.94,117.78,117.84,4377.0,107.5503,107.5686,107.4226,107.4774,4377.0
2022-07-01 12:15:00,117.8,118.16,117.75,118.07,12948.0,107.4409,107.7692,107.3953,107.6871,12948.0
2022-07-01 12:20:00,118.03,118.15,118.01,118.15,9489.0,107.6506,107.7601,107.6324,107.7601,9489.0
2022-07-01 12:25:00,118.17,118.26,117.98,118.13,14968.0,107.7783,107.8604,107.605,107.7419,14968.0
2022-07-01 12:30:00,118.18,118.26,117.97,117.98,7841.0,107.7875,107.8604,107.5959,107.605,7841.0
2022-07-01 12:35:00,118.01,118.03,117.92,117.95,11543.0,107.6324,107.6506,107.5503,107.5777,11543.0
2022-07-01 12:40:00,117.92,117.98,117.84,117.93,8640.0,107.5503,107.605,107.4774,107.5594,8640.0
2022-07-01 12:45:00,117.91,117.96,117.82,117.95,6659.0,107.5412,107.5868,107.4591,107.5777,6659.0
2022-07-01 12:50:00,117.99,118.15,117.97,118.13,5232.0,107.6142,107.7601,107.5959,107.7419,5232.0
2022-07-01 12:55:00,118.15,118.17,117.86,117.86,7456.0,107.7601,107.7783,107.4956,107.4956,7456.0
2022-07-01 13:00:00,117.89,118.02,117.73,117.73,5737.0,107.523,107.6415,107.377,107.377,5737.0
2022-07-01 13:05:00,117.73,117.79,117.61,117.71,4116.0,107.377,107.4318,107.2676,107.3588,4116.0
2022-07-01 13:10:00,117.69,117.69,117.43,117.5,21163.0,107.3405,107.3405,107.1034,107.1673,21163.0
2022-07-01 13:15:00,117.5,117.84,117.47,117.77,17417.0,107.1673,107.4774,107.1399,107.4135,17417.0
2022-07-01 13:20:00,117.74,117.86,117.72,117.84,9223.0,107.3861,107.4956,107.3679,107.4774,9223.0
2022-07-01 13:25:00,117.88,117.99,117.86,117.92,14328.0,107.5138,107.6142,107.4956,107.5503,14328.0
2022-07-01 13:30:00,117.93,118.08,117.88,117.97,12805.0,107.5594,107.6962,107.5138,107.5959,12805.0
2022-07-01 13:35:00,118.0,118.28,117.93,118.16,24650.0,107.6233,107.8787,107.5594,107.7692,24650.0
2022-07-01 13:40:00,118.21,118.44,118.13,118.43,12146.0,107.8148,108.0246,107.7419,108.0155,12146.0
2022-07-01 13:45:00,118.44,118.72,118.34,118.72,20449.0,108.0246,108.28,107.9334,108.28,20449.0
2022-07-01 13:50:00,118.74,119.0,118.67,118.81,25943.0,108.2982,108.5353,108.2344,108.3621,25943.0
2022-07-01 13:55:00,118.83,119.1,118.76,119.1,20920.0,108.3803,108.6266,108.3165,108.6266,20920.0
2022-07-01 14:00:00,119.08,119.21,118.89,118.93,9117.0,108.6083,108.7269,108.435,108.4715,9117.0
2022-07-01 14:05:00,118.94,119.09,118.88,119.0,8398.0,108.4806,108.6174,108.4259,108.5353,8398.0
2022-07-01 14:10:00,118.99,119.02,118.83,119.02,8379.0,108.5262,108.5536,108.3803,108.5536,8379.0
2022-07-01 14:15:00,119.06,119.21,118.98,119.17,11570.0,108.5901,108.7269,108.5171,108.6904,11570.0
2022-07-01 14:20:00,119.22,119.44,119.18,119.42,13206.0,108.736,108.9367,108.6995,108.9184,13206.0
2022-07-01 14:25:00,119.46,119.5,119.28,119.28,16367.0,108.9549,108.9914,108.7907,108.7907,16367.0
2022-07-01 14:30:00,119.35,119.59,119.24,119.58,12479.0,108.8546,109.0735,108.7542,109.0643,12479.0
2022-07-01 14:35:00,119.55,119.66,119.46,119.63,19797.0,109.037,109.1373,108.9549,109.1099,19797.0
2022-07-01 14:40:00,119.65,119.66,119.49,119.52,9633.0,109.1282,109.1373,108.9823,109.0096,9633.0
2022-07-01 14:45:00,119.5,119.64,119.49,119.6,14079.0,108.9914,109.1191,108.9823,109.0826,14079.0
2022-07-01 14:50:00,119.62,119.66,119.38,119.44,9145.0,109.1008,109.1373,108.8819,108.9367,9145.0
2022-07-01 14:55:00,119.45,119.58,119.42,119.54,11048.0,108.9458,109.0643,108.9184,109.0279,11048.0
2022-07-01 15:00:00,119.57,119.58,119.13,119.24,27421.0,109.0552,109.0643,108.6539,108.7542,27421.0
2022-07-01 15:05:00,119.27,119.65,119.26,119.65,21647.0,108.7816,109.1282,108.7725,109.1282,21647.0
2022-07-01 15:10:00,119.62,119.86,119.58,119.82,10757.0,109.1008,109.3197,109.0643,109.2832,10757.0
2022-07-01 15:15:00,119.81,119.93,119.78,119.84,23572.0,109.2741,109.3836,109.2468,109.3015,23572.0
2022-07-01 15:20:00,119.83,119.88,119.64,119.82,16842.0,109.2924,109.338,109.1191,109.2832,16842.0
2022-07-01 15:25:00,119.83,119.92,119.71,119.89,22180.0,109.2924,109.3744,109.1829,109.3471,22180.0
2022-07-01 15:30:00,119.9,120.11,119.89,120.02,27746.0,109.3562,109.5477,109.3471,109.4656,27746.0
2022-07-01 15:35:00,120.04,120.21,120.03,120.15,28345.0,109.4839,109.6389,109.4748,109.5842,28345.0
2022-07-01 15:40:00,120.16,120.26,120.02,120.09,40961.0,109.5933,109.6845,109.4656,109.5295,40961.0
2022-07-01 15:45:00,120.08,120.34,120.05,120.32,30806.0,109.5204,109.7575,109.493,109.7393,30806.0
2022-07-01 15:50:00,120.33,120.38,119.65,119.84,48505.0,109.7484,109.794,109.1282,109.3015,48505.0
2022-07-01 15:55:00,119.85,120.06,119.77,120.03,111529.0,109.3106,109.5021,109.2376,109.4748,111529.0
2022-07-05 09:30:00,119.38,119.53,118.44,119.38,153185.0,108.8819,109.0187,108.0246,108.8819,153185.0
2022-07-05 09:35:00,119.38,119.65,119.17,119.58,54991.0,108.8819,109.1282,108.6904,109.0643,54991.0
2022-07-05 09:40:00,119.56,119.56,119.03,119.22,45602.0,109.0461,109.0461,108.5627,108.736,45602.0
2022-07-05 09:45:00,119.15,119.97,119.08,119.71,41801.0,108.6722,109.42,108.6083,109.1829,41801.0
2022-07-05 09:50:00,119.71,119.74,119.14,119.35,31422.0,109.1829,109.2103,108.663,108.8546,31422.0
2022-07-05 09:55:00,119.33,119.55,119.14,119.34,37340.0,108.8363,109.037,108.663,108.8454,37340.0
2022-07-05 10:00:00,119.38,119.65,119.1,119.16,31776.0,108.8819,109.1282,108.6266,108.6813,31776.0
2022-07-05 10:05:00,119.19,119.85,119.14,119.83,22680.0,108.7086,109.3106,108.663,109.2924,22680.0
2022-07-05 10:10:00,119.83,120.17,119.71,120.04,27133.0,109.2924,109.6025,109.1829,109.4839,27133.0
2022-07-05 10:15:00,120.03,120.03,119.71,120.0,44215.0,109.4748,109.4748,109.1829,109.4474,44215.0
2022-07-05 10:20:00,119.94,120.21,119.88,120.07,21903.0,109.3927,109.6389,109.338,109.5113,21903.0
2022-07-05 10:25:00,120.02,120.22,119.94,120.1,25154.0,109.4656,109.6481,109.3927,109.5386,25154.0
2022-07-05 10:30:00,120.12,120.2,119.94,120.03,26999.0,109.5569,109.6298,109.3927,109.4748,26999.0
2022-07-05 10:35:00,120.03,120.27,119.87,119.96,39551.0,109.4748,109.6937,109.3288,109.4109,39551.0
2022-07-05 10:40:00,119.97,120.14,119.93,119.97,60693.0,109.42,109.5751,109.3836,109.42,60693.0
2022-07-05 10:45:00,119.98,120.05,119.58,119.7,78564.0,109.4292,109.493,109.0643,109.1738,78564.0
2022-07-05 10:50:00,119.71,119.72,119.33,119.34,11549.0,109.1829,109.192,108.8363,108.8454,11549.0
2022-07-05 10:55:00,119.34,119.36,118.78,118.96,17541.0,108.8454,108.8637,108.3347,108.4989,17541.0
2022-07-05 11:00:00,118.97,118.97,118.55,118.62,15142.0,108.508,108.508,108.1249,108.1888,15142.0
2022-07-05 11:05:00,118.63,118.63,118.1,118.15,15545.0,108.1979,108.1979,107.7145,107.7601,15545.0
2022-07-05 11:10:00,118.16,118.16,117.84,117.9,12264.0,107.7692,107.7692,107.4774,107.5321,12264.0
2022-07-05 11:15:00,117.9,118.07,117.83,118.06,15511.0,107.5321,107.6871,107.4682,107.678,15511.0
2022-07-05 11:20:00,118.09,118.31,118.09,118.27,15828.0,107.7054,107.906,107.7054,107.8695,15828.0
2022-07-05 11:25:00,118.28,118.45,118.25,118.37,9514.0,107.8787,108.0337,107.8513,107.9607,9514.0
2022-07-05 11:30:00,118.36,118.61,118.33,118.37,13466.0,107.9516,108.1796,107.9243,107.9607,13466.0
2022-07-05 11:35:00,118.4,118.45,118.31,118.36,11692.0,107.9881,108.0337,107.906,107.9516,11692.0
2022-07-05 11:40:00,118.38,118.72,118.38,118.69,15953.0,107.9699,108.28,107.9699,108.2526,15953.0
2022-07-05 11:45:00,118.72,118.85,118.61,118.71,14114.0,108.28,108.3985,108.1796,108.2708,14114.0
2022-07-05 11:50:00,118.72,118.89,118.72,118.88,13409.0,108.28,108.435,108.28,108.4259,13409.0
2022-07-05 11:55:00,118.89,119.05,118.79,118.82,16141.0,108.435,108.5809,108.3438,108.3712,16141.0
2022-07-05 12:00:00,118.84,119.03,118.8,118.89,11784.0,108.3894,108.5627,108.3529,108.435,11784.0
2022-07-05 12:05:00,118.92,119.03,118.84,118.95,8778.0,108.4624,108.5627,108.3894,108.4897,8778.0
2022-07-05 12:10:00,118.96,119.08,118.83,118.89,10288.0,108.4989,108.6083,108.3803,108.435,10288.0
2022-07-05 12:15:00,118.93,118.93,118.66,118.89,10332.0,108.4715,108.4715,108.2252,108.435,10332.0
2022-07-05 12:20:00,118.86,119.15,118.74,119.12,10456.0,108.4077,108.6722,108.2982,108.6448,10456.0
2022-07-05 12:25:00,119.2,119.21,118.96,118.97,8953.0,108.7178,108.7269,108.4989,108.508,8953.0
2022-07-05 12:30:00,118.96,119.03,118.91,118.95,15660.0,108.4989,108.5627,108.4533,108.4897,15660.0
2022-07-05 12:35:00,118.95,119.09,118.88,119.01,13593.0,108.4897,108.6174,108.4259,108.5445,13593.0
2022-07-05 12:40:00,118.99,119.02,118.77,118.8,16014.0,108.5262,108.5536,108.3256,108.3529,16014.0
2022-07-05 12:45:00,118.81,118.81,118.64,118.68,15779.0,108.3621,108.3621,108.207,108.2435,15779.0
2022-07-05 12:50:00,118.69,118.82,118.61,118.74,16568.0,108.2526,108.3712,108.1796,108.2982,16568.0
2022-07-05 12:55:00,118.77,118.88,118.75,118.84,9513.0,108.3256,108.4259,108.3073,108.3894,9513.0
2022-07-05 13:00:00,118.85,118.92,118.65,118.82,13922.0,108.3985,108.4624,108.2161,108.3712,13922.0
2022-07-05 13:05:00,118.81,118.81,118.52,118.56,13648.0,108.3621,108.3621,108.0976,108.134,13648.0
2022-07-05 13:10:00,118.56,118.7,118.3,118.3,8884.0,108.134,108.2617,107.8969,107.8969,8884.0
2022-07-05 13:15:00,118.3,118.55,118.2,118.55,11816.0,107.8969,108.1249,107.8057,108.1249,11816.0
2022-07-05 13:20:00,118.55,118.59,118.44,118.46,15424.0,108.1249,108.1614,108.0246,108.0428,15424.0
2022-07-05 13:25:00,118.44,118.53,118.32,118.32,11747.0,108.0246,108.1067,107.9151,107.9151,11747.0
2022-07-05 13:30:00,118.31,118.4,118.22,118.38,17719.0,107.906,107.9881,107.8239,107.9699,17719.0
2022-07-05 13:35:00,118.39,118.55,118.38,118.52,16665.0,107.979,108.1249,107.9699,108.0976,16665.0
2022-07-05 13:40:00,118.52,118.65,118.39,118.43,47784.0,108.0976,108.2161,107.979,108.0155,47784.0
2022-07-05 13:45:00,118.44,118.44,118.08,118.28,10769.0,108.0246,108.0246,107.6962,107.8787,10769.0
2022-07-05 13:50:00,118.31,118.48,118.3,118.48,10274.0,107.906,108.0611,107.8969,108.0611,10274.0
2022-07-05 13:55:00,118.44,118.44,118.29,118.31,14558.0,108.0246,108.0246,107.8878,107.906,14558.0
2022-07-05 14:00:00,118.31,118.68,118.29,118.68,17429.0,107.906,108.2435,107.8878,108.2435,17429.0
2022-07-05 14:05:00,118.69,118.7,118.55,118.56,9645.0,108.2526,108.2617,108.1249,108.134,9645.0
2022-07-05 14:10:00,118.59,118.89,118.59,118.85,9889.0,108.1614,108.435,108.1614,108.3985,9889.0
2022-07-05 14:15:00,118.84,118.97,118.6,118.97,9351.0,108.3894,108.508,108.1705,108.508,9351.0
2022-07-05 14:20:00,118.95,119.07,118.79,119.03,13159.0,108.4897,108.5992,108.3438,108.5627,13159.0
2022-07-05 14:25:00,119.06,119.45,118.99,119.44,21592.0,108.5901,108.9458,108.5262,108.9367,21592.0
2022-07-05 14:30:00,119.47,119.71,119.46,119.71,27212.0,108.964,109.1829,108.9549,109.1829,27212.0
2022-07-05 14:35:00,119.72,120.16,119.71,120.16,22982.0,109.192,109.5933,109.1829,109.5933,22982.0
2022-07-05 14:40:00,120.18,120.21,120.05,120.1,25506.0,109.6116,109.6389,109.493,109.5386,25506.0
2022-07-05 14:45:00,120.13,120.3,120.05,120.28,22968.0,109.566,109.721,109.493,109.7028,22968.0
2022-07-05 14:50:00,120.29,120.41,120.27,120.34,12679.0,109.7119,109.8214,109.6937,109.7575,12679.0
2022-07-05 14:55:00,120.34,120.4,120.18,120.2,12228.0,109.7575,109.8122,109.6116,109.6298,12228.0
2022-07-05 15:00:00,120.21,120.37,120.14,120.3,30692.0,109.6389,109.7849,109.5751,109.721,30692.0
2022-07-05 15:05:00,120.3,120.66,120.17,120.66,40327.0,109.721,110.0494,109.6025,110.0494,40327.0
2022-07-05 15:10:00,120.66,120.98,120.57,120.93,41065.0,110.0494,110.3412,109.9673,110.2956,41065.0
2022-07-05 15:15:00,120.95,120.98,120.52,120.62,27129.0,110.3139,110.3412,109.9217,110.0129,27129.0
2022-07-05 15:20:00,120.63,120.95,120.63,120.88,30370.0,110.022,110.3139,110.022,110.25,30370.0
2022-07-05 15:25:00,120.89,121.04,120.8,120.93,33267.0,110.2591,110.396,110.1771,110.2956,33267.0
2022-07-05 15:30:00,120.92,121.07,120.71,121.06,36561.0,110.2865,110.4233,110.095,110.4142,36561.0
2022-07-05 15:35:00,121.07,121.13,120.86,121.04,42055.0,110.4233,110.478,110.2318,110.396,42055.0
2022-07-05 15:40:00,121.04,121.07,120.9,120.98,44068.0,110.396,110.4233,110.2683,110.3412,44068.0
2022-07-05 15:45:00,120.97,121.13,120.9,121.11,51737.0,110.3321,110.478,110.2683,110.4598,51737.0
2022-07-05 15:50:00,121.1,121.21,120.92,121.2,105700.0,110.4507,110.551,110.2865,110.5419,105700.0
2022-07-05 15:55:00,121.2,121.46,121.1,121.42,232679.0,110.5419,110.779,110.4507,110.7425,232679.0
2022-07-06 09:30:00,121.65,122.34,121.43,122.28,58336.0,110.9523,111.5816,110.7517,111.5269,58336.0
2022-07-06 09:35:00,122.23,122.97,122.03,122.12,50799.0,111.4813,112.1562,111.2989,111.381,50799.0
2022-07-06 09:40:00,122.01,122.89,122.0,122.69,32493.0,111.2807,112.0833,111.2715,111.9009,32493.0
2022-07-06 09:45:00,122.72,122.95,122.31,122.79,23860.0,111.9282,112.138,111.5543,111.9921,23860.0
2022-07-06 09:50:00,122.77,123.28,122.76,123.21,32169.0,111.9738,112.439,111.9647,112.3751,32169.0
2022-07-06 09:55:00,123.16,123.45,122.91,123.07,21912.0,112.3295,112.594,112.1015,112.2474,21912.0
2022-07-06 10:00:00,123.08,123.23,122.82,123.08,26432.0,112.2566,112.3934,112.0194,112.2566,26432.0
2022-07-06 10:05:00,123.05,123.56,123.03,123.38,15276.0,112.2292,112.6943,112.211,112.5302,15276.0
2022-07-06 10:10:00,123.32,123.41,122.35,122.53,18041.0,112.4755,112.5575,111.5908,111.7549,18041.0
2022-07-06 10:15:00,122.47,122.77,122.47,122.73,18954.0,111.7002,111.9738,111.7002,111.9373,18954.0
2022-07-06 10:20:00,122.73,123.03,122.67,122.9,15531.0,111.9373,112.211,111.8826,112.0924,15531.0
2022-07-06 10:25:00,122.88,123.06,122.83,122.87,8816.0,112.0741,112.2383,112.0285,112.065,8816.0
2022-07-06 10:30:00,122.78,122.87,122.5,122.53,14160.0,111.9829,112.065,111.7276,111.7549,14160.0
2022-07-06 10:35:00,122.57,122.62,122.31,122.45,12878.0,111.7914,111.837,111.5543,111.682,12878.0
2022-07-06 10:40:00,122.43,122.55,122.23,122.44,13525.0,111.6637,111.7732,111.4813,111.6728,13525.0
2022-07-06 10:45:00,122.47,122.49,121.85,121.85,15690.0,111.7002,111.7184,111.1347,111.1347,15690.0
2022-07-06 10:50:00,121.79,121.95,121.55,121.57,19081.0,111.08,111.2259,110.8611,110.8793,19081.0
2022-07-06 10:55:00,121.57,121.57,121.32,121.35,8666.0,110.8793,110.8793,110.6513,110.6787,8666.0
2022-07-06 11:00:00,121.31,121.33,120.78,121.04,21273.0,110.6422,110.6604,110.1588,110.396,21273.0
2022-07-06 11:05:00,121.07,121.29,121.01,121.29,32421.0,110.4233,110.624,110.3686,110.624,32421.0
2022-07-06 11:10:00,121.27,121.61,121.15,121.53,9383.0,110.6057,110.9158,110.4963,110.8429,9383.0
2022-07-06 11:15:00,121.51,121.65,121.44,121.47,13753.0,110.8246,110.9523,110.7608,110.7881,13753.0
2022-07-06 11:20:00,121.47,121.66,121.45,121.62,13550.0,110.7881,110.9614,110.7699,110.9249,13550.0
2022-07-06 11:25:00,121.59,121.62,121.36,121.5,11599.0,110.8976,110.9249,110.6878,110.8155,11599.0
2022-07-06 11:30:00,121.44,121.49,121.19,121.4,17889.0,110.7608,110.8064,110.5328,110.7243,17889.0
2022-07-06 11:35:00,121.4,121.49,121.3,121.41,11102.0,110.7243,110.8064,110.6331,110.7334,11102.0
2022-07-06 11:40:00,121.42,121.42,121.21,121.27,9132.0,110.7425,110.7425,110.551,110.6057,9132.0
2022-07-06 11:45:00,121.19,121.36,121.17,121.25,10368.0,110.5328,110.6878,110.5145,110.5875,10368.0
2022-07-06 11:50:00,121.23,121.36,121.21,121.26,8246.0,110.5692,110.6878,110.551,110.5966,8246.0
2022-07-06 11:55:00,121.28,121.47,121.28,121.44,7758.0,110.6148,110.7881,110.6148,110.7608,7758.0
2022-07-06 12:00:00,121.47,121.47,121.18,121.19,8433.0,110.7881,110.7881,110.5236,110.5328,8433.0
2022-07-06 12:05:00,121.2,121.42,121.06,121.11,8745.0,110.5419,110.7425,110.4142,110.4598,8745.0
2022-07-06 12:10:00,121.04,121.17,120.99,121.17,5960.0,110.396,110.5145,110.3503,110.5145,5960.0
2022-07-06 12:15:00,121.19,121.36,121.16,121.36,11937.0,110.5328,110.6878,110.5054,110.6878,11937.0
2022-07-06 12:20:00,121.36,121.51,121.34,121.48,19879.0,110.6878,110.8246,110.6696,110.7973,19879.0
2022-07-06 12:25:00,121.48,121.72,121.48,121.7,19841.0,110.7973,111.0162,110.7973,110.9979,19841.0
2022-07-06 12:30:00,121.69,121.76,121.51,121.76,25401.0,110.9888,111.0526,110.8246,111.0526,25401.0
2022-07-06 12:35:00,121.78,121.83,121.53,121.53,12496.0,111.0709,111.1165,110.8429,110.8429,12496.0
2022-07-06 12:40:00,121.54,121.66,121.49,121.58,7559.0,110.852,110.9614,110.8064,110.8885,7559.0
2022-07-06 12:45:00,121.61,121.63,121.47,121.47,5726.0,110.9158,110.9341,110.7881,110.7881,5726.0
2022-07-06 12:50:00,121.48,121.5,121.38,121.43,6782.0,110.7973,110.8155,110.7061,110.7517,6782.0
2022-07-06 12:55:00,121.49,121.53,121.4,121.51,7409.0,110.8064,110.8429,110.7243,110.8246,7409.0
2022-07-06 13:00:00,121.5,121.72,121.5,121.68,8561.0,110.8155,111.0162,110.8155,110.9797,8561.0
2022-07-06 13:05:00,121.69,121.83,121.68,121.8,6756.0,110.9888,111.1165,110.9797,111.0891,6756.0
2022-07-06 13:10:00,121.76,121.76,121.49,121.49,3416.0,111.0526,111.0526,110.8064,110.8064,3416.0
2022-07-06 13:15:00,121.53,121.56,121.36,121.48,8055.0,110.8429,110.8702,110.6878,110.7973,8055.0
2022-07-06 13:20:00,121.48,121.54,121.43,121.49,9024.0,110.7973,110.852,110.7517,110.8064,9024.0
2022-07-06 13:25:00,121.48,121.56,121.47,121.49,6805.0,110.7973,110.8702,110.7881,110.8064,6805.0
2022-07-06 13:30:00,121.47,121.67,121.45,121.67,10283.0,110.7881,110.9706,110.7699,110.9706,10283.0
2022-07-06 13:35:00,121.68,121.69,121.5,121.53,8635.0,110.9797,110.9888,110.8155,110.8429,8635.0
2022-07-06 13:40:00,121.54,121.63,121.46,121.52,14415.0,110.852,110.9341,110.779,110.8337,14415.0
2022-07-06 13:45:00,121.53,121.6,121.45,121.53,7613.0,110.8429,110.9067,110.7699,110.8429,7613.0
2022-07-06 13:50:00,121.53,121.67,121.53,121.67,9446.0,110.8429,110.9706,110.8429,110.9706,9446.0
2022-07-06 13:55:00,121.65,121.67,121.57,121.58,10487.0,110.9523,110.9706,110.8793,110.8885,10487.0
2022-07-06 14:00:00,121.59,121.87,121.41,121.57,28264.0,110.8976,111.153,110.7334,110.8793,28264.0
2022-07-06 14:05:00,121.61,121.89,121.5,121.52,17032.0,110.9158,111.1712,110.8155,110.8337,17032.0
2022-07-06 14:10:00,121.51,121.56,121.09,121.49,19631.0,110.8246,110.8702,110.4416,110.8064,19631.0
2022-07-06 14:15:00,121.56,121.56,121.18,121.2,6833.0,110.8702,110.8702,110.5236,110.5419,6833.0
2022-07-06 14:20:00,121.17,121.31,121.13,121.18,11807.0,110.5145,110.6422,110.478,110.5236,11807.0
2022-07-06 14:25:00,121.09,121.45,120.83,121.43,33052.0,110.4416,110.7699,110.2044,110.7517,33052.0
2022-07-06 14:30:00,121.49,122.16,121.49,121.92,21597.0,110.8064,111.4175,110.8064,111.1986,21597.0
2022-07-06 14:35:00,121.92,122.08,121.74,121.93,14382.0,111.1986,111.3445,111.0344,111.2077,14382.0
2022-07-06 14:40:00,121.95,122.29,121.92,122.06,23720.0,111.2259,111.536,111.1986,111.3263,23720.0
2022-07-06 14:45:00,122.12,122.39,121.93,121.95,13354.0,111.381,111.6272,111.2077,111.2259,13354.0
2022-07-06 14:50:00,121.92,122.0,121.82,121.86,10109.0,111.1986,111.2715,111.1074,111.1438,10109.0
2022-07-06 14:55:00,121.83,121.9,121.72,121.89,10397.0,111.1165,111.1803,111.0162,111.1712,10397.0
2022-07-06 15:00:00,121.9,122.07,121.65,122.04,56167.0,111.1803,111.3354,110.9523,111.308,56167.0
2022-07-06 15:05:00,122.05,122.13,121.8,122.03,28287.0,111.3171,111.3901,111.0891,111.2989,28287.0
2022-07-06 15:10:00,122.03,122.15,121.89,122.09,20025.0,111.2989,111.4083,111.1712,111.3536,20025.0
2022-07-06 15:15:00,122.09,122.09,121.93,122.03,15784.0,111.3536,111.3536,111.2077,111.2989,15784.0
2022-07-06 15:20:00,122.02,122.4,122.01,122.29,30545.0,111.2898,111.6364,111.2807,111.536,30545.0
2022-07-06 15:25:00,122.29,122.35,122.22,122.31,17199.0,111.536,111.5908,111.4722,111.5543,17199.0
2022-07-06 15:30:00,122.32,122.46,122.26,122.41,31790.0,111.5634,111.6911,111.5087,111.6455,31790.0
2022-07-06 15:35:00,122.43,122.51,122.14,122.19,25706.0,111.6637,111.7367,111.3992,111.4448,25706.0
2022-07-06 15:40:00,122.16,122.17,121.96,121.98,34171.0,111.4175,111.4266,111.235,111.2533,34171.0
2022-07-06 15:45:00,121.95,122.05,121.67,121.7,54255.0,111.2259,111.3171,110.9706,110.9979,54255.0
2022-07-06 15:50:00,121.68,121.79,121.28,121.46,94852.0,110.9797,111.08,110.6148,110.779,94852.0
2022-07-06 15:55:00,121.45,121.62,121.34,121.44,153588.0,110.7699,110.9249,110.6696,110.7608,153588.0
2022-07-07 09:30:00,121.58,122.27,121.38,121.57,47031.0,110.8885,111.5178,110.7061,110.8793,47031.0
2022-07-07 09:35:00,121.55,122.47,121.55,122.31,14957.0,110.8611,111.7002,110.8611,111.5543,14957.0
2022-07-07 09:40:00,122.42,122.72,122.22,122.43,20279.0,111.6546,111.9282,111.4722,111.6637,20279.0
2022-07-07 09:45:00,122.48,122.88,122.48,122.58,36084.0,111.7093,112.0741,111.7093,111.8005,36084.0
2022-07-07 09:50:00,122.56,122.86,122.2,122.34,95164.0,111.7823,112.0559,111.4539,111.5816,95164.0
2022-07-07 09:55:00,122.4,122.73,122.39,122.69,20613.0,111.6364,111.9373,111.6272,111.9009,20613.0
2022-07-07 10:00:00,122.76,122.78,122.45,122.7,40203.0,111.9647,111.9829,111.682,111.91,40203.0
2022-07-07 10:05:00,122.68,122.79,122.46,122.51,36271.0,111.8917,111.9921,111.6911,111.7367,36271.0
2022-07-07 10:10:00,122.55,122.74,122.41,122.74,26994.0,111.7732,111.9465,111.6455,111.9465,26994.0
2022-07-07 10:15:00,122.72,122.9,122.54,122.54,60351.0,111.9282,112.0924,111.764,111.764,60351.0
2022-07-07 10:20:00,122.53,122.77,122.51,122.77,28666.0,111.7549,111.9738,111.7367,111.9738,28666.0
2022-07-07 10:25:00,122.82,122.82,122.63,122.73,22229.0,112.0194,112.0194,111.8461,111.9373,22229.0
2022-07-07 10:30:00,122.76,122.87,122.63,122.77,14822.0,111.9647,112.065,111.8461,111.9738,14822.0
2022-07-07 10:35:00,122.78,122.94,122.68,122.87,19432.0,111.9829,112.1289,111.8917,112.065,19432.0
2022-07-07 10:40:00,122.87,122.97,122.81,122.87,19293.0,112.065,112.1562,112.0103,112.065,19293.0
2022-07-07 10:45:00,122.88,122.99,122.79,122.91,27764.0,112.0741,112.1745,111.9921,112.1015,27764.0
2022-07-07 10:50:00,122.89,123.05,122.8,123.0,23546.0,112.0833,112.2292,112.0012,112.1836,23546.0
2022-07-07 10:55:00,123.01,123.31,122.98,123.27,28505.0,112.1927,112.4663,112.1654,112.4298,28505.0
2022-07-07 11:00:00,123.28,123.52,123.22,123.5,14442.0,112.439,112.6579,112.3842,112.6396,14442.0
2022-07-07 11:05:00,123.46,123.72,123.45,123.72,37872.0,112.6031,112.8403,112.594,112.8403,37872.0
2022-07-07 11:10:00,123.69,123.85,123.68,123.83,33915.0,112.8129,112.9588,112.8038,112.9406,33915.0
2022-07-07 11:15:00,123.83,123.96,123.74,123.89,49672.0,112.9406,113.0592,112.8585,112.9953,49672.0
2022-07-07 11:20:00,123.88,123.91,123.39,123.67,86352.0,112.9862,113.0136,112.5393,112.7947,86352.0
2022-07-07 11:25:00,123.68,123.93,123.64,123.69,48757.0,112.8038,113.0318,112.7673,112.8129,48757.0
2022-07-07 11:30:00,123.7,123.77,123.4,123.59,44846.0,112.822,112.8859,112.5484,112.7217,44846.0
2022-07-07 11:35:00,123.56,123.82,123.43,123.82,22520.0,112.6943,112.9315,112.5758,112.9315,22520.0
2022-07-07 11:40:00,123.84,123.91,123.75,123.82,15773.0,112.9497,113.0136,112.8676,112.9315,15773.0
2022-07-07 11:45:00,123.79,123.9,123.72,123.73,8743.0,112.9041,113.0044,112.8403,112.8494,8743.0
2022-07-07 11:50:00,123.74,123.77,123.56,123.58,15731.0,112.8585,112.8859,112.6943,112.7126,15731.0
2022-07-07 11:55:00,123.56,123.64,123.54,123.61,15317.0,112.6943,112.7673,112.6761,112.74,15317.0
2022-07-07 12:00:00,123.6,123.73,123.56,123.67,30772.0,112.7308,112.8494,112.6943,112.7947,30772.0
2022-07-07 12:05:00,123.7,123.79,123.65,123.71,8587.0,112.822,112.9041,112.7764,112.8312,8587.0
2022-07-07 12:10:00,123.68,123.68,123.23,123.32,6585.0,112.8038,112.8038,112.3934,112.4755,6585.0
2022-07-07 12:15:00,123.32,123.7,123.31,123.69,14276.0,112.4755,112.822,112.4663,112.8129,14276.0
2022-07-07 12:20:00,123.74,123.74,123.56,123.61,38781.0,112.8585,112.8585,112.6943,112.74,38781.0
2022-07-07 12:25:00,123.59,123.71,123.58,123.59,15660.0,112.7217,112.8312,112.7126,112.7217,15660.0
2022-07-07 12:30:00,123.57,123.74,123.4,123.73,19394.0,112.7035,112.8585,112.5484,112.8494,19394.0
2022-07-07 12:35:00,123.72,123.76,123.54,123.71,15110.0,112.8403,112.8768,112.6761,112.8312,15110.0
2022-07-07 12:40:00,123.72,123.77,123.65,123.69,20756.0,112.8403,112.8859,112.7764,112.8129,20756.0
2022-07-07 12:45:00,123.66,123.8,123.64,123.64,47812.0,112.7856,112.9132,112.7673,112.7673,47812.0
2022-07-07 12:50:00,123.67,123.84,123.67,123.74,20710.0,112.7947,112.9497,112.7947,112.8585,20710.0
2022-07-07 12:55:00,123.72,123.74,123.57,123.63,6245.0,112.8403,112.8585,112.7035,112.7582,6245.0
2022-07-07 13:00:00,123.62,123.76,123.61,123.74,17355.0,112.7491,112.8768,112.74,112.8585,17355.0
2022-07-07 13:05:00,123.73,123.74,123.46,123.61,26413.0,112.8494,112.8585,112.6031,112.74,26413.0
2022-07-07 13:10:00,123.63,123.67,123.44,123.57,22185.0,112.7582,112.7947,112.5849,112.7035,22185.0
2022-07-07 13:15:00,123.56,123.61,123.4,123.41,11018.0,112.6943,112.74,112.5484,112.5575,11018.0
2022-07-07 13:20:00,123.41,123.42,123.11,123.13,6075.0,112.5575,112.5667,112.2839,112.3022,6075.0
2022-07-07 13:25:00,123.15,123.15,123.0,123.05,10495.0,112.3204,112.3204,112.1836,112.2292,10495.0
2022-07-07 13:30:00,123.04,123.09,123.0,123.05,6679.0,112.2201,112.2657,112.1836,112.2292,6679.0
2022-07-07 13:35:00,123.09,123.1,122.96,123.03,8151.0,112.2657,112.2748,112.1471,112.211,8151.0
2022-07-07 13:40:00,123.03,123.32,123.02,123.3,14472.0,112.211,112.4755,112.2018,112.4572,14472.0
2022-07-07 13:45:00,123.34,123.46,123.27,123.29,17685.0,112.4937,112.6031,112.4298,112.4481,17685.0
2022-07-07 13:50:00,123.28,123.39,123.24,123.36,34100.0,112.439,112.5393,112.4025,112.5119,34100.0
2022-07-07 13:55:00,123.37,123.37,123.21,123.25,36176.0,112.5211,112.5211,112.3751,112.4116,36176.0
2022-07-07 14:00:00,123.23,123.39,123.19,123.21,21458.0,112.3934,112.5393,112.3569,112.3751,21458.0
2022-07-07 14:05:00,123.21,123.28,122.98,123.01,22679.0,112.3751,112.439,112.1654,112.1927,22679.0
2022-07-07 14:10:00,122.99,123.18,122.96,123.03,37450.0,112.1745,112.3478,112.1471,112.211,37450.0
2022-07-07 14:15:00,122.97,123.02,122.89,122.98,12314.0,112.1562,112.2018,112.0833,112.1654,12314.0
2022-07-07 14:20:00,122.97,123.03,122.91,122.96,14799.0,112.1562,112.211,112.1015,112.1471,14799.0
2022-07-07 14:25:00,122.95,122.96,122.83,122.88,18034.0,112.138,112.1471,112.0285,112.0741,18034.0
2022-07-07 14:30:00,122.87,122.88,122.59,122.59,15467.0,112.065,112.0741,111.8096,111.8096,15467.0
2022-07-07 14:35:00,122.59,122.61,122.41,122.59,13054.0,111.8096,111.8279,111.6455,111.8096,13054.0
2022-07-07 14:40:00,122.6,122.6,122.23,122.29,8692.0,111.8188,111.8188,111.4813,111.536,8692.0
2022-07-07 14:45:00,122.27,122.27,122.19,122.23,6361.0,111.5178,111.5178,111.4448,111.4813,6361.0
2022-07-07 14:50:00,122.24,122.24,122.0,122.0,6635.0,111.4904,111.4904,111.2715,111.2715,6635.0
2022-07-07 14:55:00,121.99,122.13,121.98,122.06,13531.0,111.2624,111.3901,111.2533,111.3263,13531.0
2022-07-07 15:00:00,122.03,122.08,121.97,122.01,10707.0,111.2989,111.3445,111.2442,111.2807,10707.0
2022-07-07 15:05:00,122.0,122.34,121.99,122.34,17599.0,111.2715,111.5816,111.2624,111.5816,17599.0
2022-07-07 15:10:00,122.32,122.44,122.27,122.33,15469.0,111.5634,111.6728,111.5178,111.5725,15469.0
2022-07-07 15:15:00,122.34,122.45,122.3,122.42,13056.0,111.5816,111.682,111.5451,111.6546,13056.0
2022-07-07 15:20:00,122.42,122.54,122.41,122.47,18160.0,111.6546,111.764,111.6455,111.7002,18160.0
2022-07-07 15:25:00,122.45,122.45,122.37,122.4,24091.0,111.682,111.682,111.609,111.6364,24091.0
2022-07-07 15:30:00,122.41,122.62,122.4,122.59,33016.0,111.6455,111.837,111.6364,111.8096,33016.0
2022-07-07 15:35:00,122.58,122.71,122.49,122.49,59909.0,111.8005,111.9191,111.7184,111.7184,59909.0
2022-07-07 15:40:00,122.49,122.6,122.44,122.5,39083.0,111.7184,111.8188,111.6728,111.7276,39083.0
2022-07-07 15:45:00,122.49,122.62,122.46,122.56,41422.0,111.7184,111.837,111.6911,111.7823,41422.0
2022-07-07 15:50:00,122.56,122.66,122.38,122.53,139455.0,111.7823,111.8735,111.6181,111.7549,139455.0
2022-07-07 15:55:00,122.53,122.73,122.51,122.56,229635.0,111.7549,111.9373,111.7367,111.7823,229635.0
2022-07-08 09:30:00,121.55,122.03,121.08,121.08,40113.0,110.8611,111.2989,110.4324,110.4324,40113.0
2022-07-08 09:35:00,121.14,121.21,120.56,121.03,21136.0,110.4872,110.551,109.9582,110.3868,21136.0
2022-07-08 09:40:00,121.05,121.48,120.87,121.34,28433.0,110.4051,110.7973,110.2409,110.6696,28433.0
2022-07-08 09:45:00,121.35,121.58,121.2,121.28,50751.0,110.6787,110.8885,110.5419,110.6148,50751.0
2022-07-08 09:50:00,121.29,121.45,121.07,121.38,17351.0,110.624,110.7699,110.4233,110.7061,17351.0
2022-07-08 09:55:00,121.37,121.61,121.24,121.56,20412.0,110.6969,110.9158,110.5784,110.8702,20412.0
2022-07-08 10:00:00,121.59,121.59,121.07,121.41,10685.0,110.8976,110.8976,110.4233,110.7334,10685.0
2022-07-08 10:05:00,121.44,121.59,121.27,121.55,12601.0,110.7608,110.8976,110.6057,110.8611,12601.0
2022-07-08 10:10:00,121.52,121.82,121.52,121.7,8768.0,110.8337,111.1074,110.8337,110.9979,8768.0
2022-07-08 10:15:00,121.71,121.86,121.69,121.76,7542.0,111.007,111.1438,110.9888,111.0526,7542.0
2022-07-08 10:20:00,121.76,121.94,121.65,121.94,7949.0,111.0526,111.2168,110.9523,111.2168,7949.0
2022-07-08 10:25:00,121.96,122.49,121.94,122.38,18359.0,111.235,111.7184,111.2168,111.6181,18359.0
2022-07-08 10:30:00,122.38,122.52,122.32,122.4,11777.0,111.6181,111.7458,111.5634,111.6364,11777.0
2022-07-08 10:35:00,122.41,122.56,122.38,122.47,17649.0,111.6455,111.7823,111.6181,111.7002,17649.0
2022-07-08 10:40:00,122.45,122.46,122.31,122.38,7933.0,111.682,111.6911,111.5543,111.6181,7933.0
2022-07-08 10:45:00,122.42,122.6,122.39,122.54,13516.0,111.6546,111.8188,111.6272,111.764,13516.0
2022-07-08 10:50:00,122.58,122.67,122.37,122.42,26272.0,111.8005,111.8826,111.609,111.6546,26272.0
2022-07-08 10:55:00,122.43,122.58,122.43,122.51,7373.0,111.6637,111.8005,111.6637,111.7367,7373.0
2022-07-08 11:00:00,122.45,122.68,122.38,122.62,17032.0,111.682,111.8917,111.6181,111.837,17032.0
2022-07-08 11:05:00,122.57,122.76,122.52,122.72,7206.0,111.7914,111.9647,111.7458,111.9282,7206.0
2022-07-08 11:10:00,122.67,122.67,122.41,122.47,28932.0,111.8826,111.8826,111.6455,111.7002,28932.0
2022-07-08 11:15:00,122.43,122.43,121.97,121.97,6869.0,111.6637,111.6637,111.2442,111.2442,6869.0
2022-07-08 11:20:00,121.99,122.22,121.99,122.2,3800.0,111.2624,111.4722,111.2624,111.4539,3800.0
2022-07-08 11:25:00,122.22,122.4,122.22,122.27,9987.0,111.4722,111.6364,111.4722,111.5178,9987.0
2022-07-08 11:30:00,122.29,122.39,122.15,122.34,6802.0,111.536,111.6272,111.4083,111.5816,6802.0
2022-07-08 11:35:00,122.28,122.32,122.1,122.2,6030.0,111.5269,111.5634,111.3627,111.4539,6030.0
2022-07-08 11:40:00,122.22,122.25,122.1,122.13,5481.0,111.4722,111.4995,111.3627,111.3901,5481.0
2022-07-08 11:45:00,122.12,122.21,122.03,122.11,12487.0,111.381,111.4631,111.2989,111.3719,12487.0
2022-07-08 11:50:00,122.12,122.26,122.11,122.21,4592.0,111.381,111.5087,111.3719,111.4631,4592.0
2022-07-08 11:55:00,122.21,122.28,122.17,122.17,6038.0,111.4631,111.5269,111.4266,111.4266,6038.0
2022-07-08 12:00:00,122.2,122.23,122.11,122.21,6047.0,111.4539,111.4813,111.3719,111.4631,6047.0
2022-07-08 12:05:00,122.17,122.23,122.0,122.08,17469.0,111.4266,111.4813,111.2715,111.3445,17469.0
2022-07-08 12:10:00,122.08,122.17,122.01,122.05,6150.0,111.3445,111.4266,111.2807,111.3171,6150.0
2022-07-08 12:15:00,122.0,122.08,121.98,122.07,11219.0,111.2715,111.3445,111.2533,111.3354,11219.0
2022-07-08 12:20:00,122.05,122.11,121.93,122.02,15938.0,111.3171,111.3719,111.2077,111.2898,15938.0
2022-07-08 12:25:00,122.05,122.06,121.92,121.95,18832.0,111.3171,111.3263,111.1986,111.2259,18832.0
2022-07-08 12:30:00,121.94,121.98,121.75,121.75,17543.0,111.2168,111.2533,111.0435,111.0435,17543.0
2022-07-08 12:35:00,121.7,121.78,121.54,121.58,6382.0,110.9979,111.0709,110.852,110.8885,6382.0
2022-07-08 12:40:00,121.56,121.59,121.42,121.53,4853.0,110.8702,110.8976,110.7425,110.8429,4853.0
2022-07-08 12:45:00,121.51,121.55,121.31,121.55,12600.0,110.8246,110.8611,110.6422,110.8611,12600.0
2022-07-08 12:50:00,121.54,121.54,121.33,121.33,3351.0,110.852,110.852,110.6604,110.6604,3351.0
2022-07-08 12:55:00,121.38,121.43,121.29,121.29,4801.0,110.7061,110.7517,110.624,110.624,4801.0
2022-07-08 13:00:00,121.31,121.4,121.08,121.19,8966.0,110.6422,110.7243,110.4324,110.5328,8966.0
2022-07-08 13:05:00,121.19,121.39,121.19,121.38,2685.0,110.5328,110.7152,110.5328,110.7061,2685.0
2022-07-08 13:10:00,121.43,121.49,121.36,121.38,9242.0,110.7517,110.8064,110.6878,110.7061,9242.0
2022-07-08 13:15:00,121.39,121.41,121.27,121.28,4781.0,110.7152,110.7334,110.6057,110.6148,4781.0
2022-07-08 13:20:00,121.27,121.35,121.23,121.34,4139.0,110.6057,110.6787,110.5692,110.6696,4139.0
2022-07-08 13:25:00,121.34,121.6,121.34,121.53,8002.0,110.6696,110.9067,110.6696,110.8429,8002.0
2022-07-08 13:30:00,121.52,121.58,121.46,121.55,4207.0,110.8337,110.8885,110.779,110.8611,4207.0
2022-07-08 13:35:00,121.52,121.65,121.48,121.63,26428.0,110.8337,110.9523,110.7973,110.9341,26428.0
2022-07-08 13:40:00,121.62,121.7,121.6,121.61,2380.0,110.9249,110.9979,110.9067,110.9158,2380.0
2022-07-08 13:45:00,121.61,121.8,121.59,121.8,5242.0,110.9158,111.0891,110.8976,111.0891,5242.0
2022-07-08 13:50:00,121.82,121.86,121.71,121.73,9614.0,111.1074,111.1438,111.007,111.0253,9614.0
2022-07-08 13:55:00,121.69,121.71,121.53,121.62,5406.0,110.9888,111.007,110.8429,110.9249,5406.0
2022-07-08 14:00:00,121.64,121.64,121.47,121.55,6442.0,110.9432,110.9432,110.7881,110.8611,6442.0
2022-07-08 14:05:00,121.54,121.72,121.54,121.71,4694.0,110.852,111.0162,110.852,111.007,4694.0
2022-07-08 14:10:00,121.69,121.69,121.61,121.65,4133.0,110.9888,110.9888,110.9158,110.9523,4133.0
2022-07-08 14:15:00,121.67,121.73,121.6,121.71,6767.0,110.9706,111.0253,110.9067,111.007,6767.0
2022-07-08 14:20:00,121.72,121.85,121.71,121.81,8882.0,111.0162,111.1347,111.007,111.0982,8882.0
2022-07-08 14:25:00,121.81,121.95,121.8,121.93,5046.0,111.0982,111.2259,111.0891,111.2077,5046.0
2022-07-08 14:30:00,121.9,122.02,121.88,122.02,8000.0,111.1803,111.2898,111.1621,111.2898,8000.0
2022-07-08 14:35:00,122.01,122.06,121.98,122.01,7167.0,111.2807,111.3263,111.2533,111.2807,7167.0
2022-07-08 14:40:00,121.98,122.11,121.95,122.11,5661.0,111.2533,111.3719,111.2259,111.3719,5661.0
2022-07-08 14:45:00,122.11,122.16,122.09,122.16,5552.0,111.3719,111.4175,111.3536,111.4175,5552.0
2022-07-08 14:50:00,122.14,122.28,122.13,122.16,9570.0,111.3992,111.5269,111.3901,111.4175,9570.0
2022-07-08 14:55:00,122.18,122.44,122.15,122.41,8144.0,111.4357,111.6728,111.4083,111.6455,8144.0
2022-07-08 15:00:00,122.43,122.48,122.39,122.45,12407.0,111.6637,111.7093,111.6272,111.682,12407.0
2022-07-08 15:05:00,122.43,122.47,122.25,122.27,14136.0,111.6637,111.7002,111.4995,111.5178,14136.0
2022-07-08 15:10:00,122.26,122.38,122.23,122.26,9838.0,111.5087,111.6181,111.4813,111.5087,9838.0
2022-07-08 15:15:00,122.25,122.27,122.14,122.2,15983.0,111.4995,111.5178,111.3992,111.4539,15983.0
2022-07-08 15:20:00,122.18,122.24,122.13,122.13,6668.0,111.4357,111.4904,111.3901,111.3901,6668.0
2022-07-08 15:25:00,122.16,122.21,121.98,122.06,6874.0,111.4175,111.4631,111.2533,111.3263,6874.0
2022-07-08 15:30:00,122.03,122.05,121.75,121.85,16422.0,111.2989,111.3171,111.0435,111.1347,16422.0
2022-07-08 15:35:00,121.84,121.94,121.75,121.79,12722.0,111.1256,111.2168,111.0435,111.08,12722.0
2022-07-08 15:40:00,121.83,121.91,121.69,121.89,18957.0,111.1165,111.1894,110.9888,111.1712,18957.0
2022-07-08 15:45:00,121.86,121.91,121.76,121.79,18505.0,111.1438,111.1894,111.0526,111.08,18505.0
2022-07-08 15:50:00,121.79,121.88,121.54,121.74,38784.0,111.08,111.1621,110.852,111.0344,38784.0
2022-07-08 15:55:00,121.7,121.79,121.51,121.59,70211.0,110.9979,111.08,110.8246,110.8976,70211.0
2022-07-11 09:30:00,121.24,122.66,121.24,122.41,45074.0,110.5784,111.8735,110.5784,111.6455,45074.0
2022-07-11 09:35:00,122.35,122.36,121.63,121.7,19967.0,111.5908,111.5999,110.9341,110.9979,19967.0
2022-07-11 09:40:00,121.66,122.07,121.62,121.96,34932.0,110.9614,111.3354,110.9249,111.235,34932.0
2022-07-11 09:45:00,121.89,122.08,121.71,121.87,20477.0,111.1712,111.3445,111.007,111.153,20477.0
2022-07-11 09:50:00,121.91,121.92,121.29,121.39,6573.0,111.1894,111.1986,110.624,110.7152,6573.0
2022-07-11 09:55:00,121.36,121.37,120.68,121.02,29866.0,110.6878,110.6969,110.0676,110.3777,29866.0
2022-07-11 10:00:00,121.0,121.0,120.57,120.64,17479.0,110.3595,110.3595,109.9673,110.0311,17479.0
2022-07-11 10:05:00,120.65,120.96,120.49,120.94,15207.0,110.0402,110.323,109.8943,110.3047,15207.0
2022-07-11 10:10:00,120.91,121.15,120.91,121.13,11088.0,110.2774,110.4963,110.2774,110.478,11088.0
2022-07-11 10:15:00,121.08,121.27,121.03,121.14,17661.0,110.4324,110.6057,110.3868,110.4872,17661.0
2022-07-11 10:20:00,121.02,121.02,120.86,120.91,10454.0,110.3777,110.3777,110.2318,110.2774,10454.0
2022-07-11 10:25:00,120.89,121.23,120.89,121.09,34687.0,110.2591,110.5692,110.2591,110.4416,34687.0
2022-07-11 10:30:00,121.12,121.47,121.12,121.27,18253.0,110.4689,110.7881,110.4689,110.6057,18253.0
2022-07-11 10:35:00,121.25,121.58,121.25,121.54,10133.0,110.5875,110.8885,110.5875,110.852,10133.0
2022-07-11 10:40:00,121.5,121.56,121.38,121.56,11072.0,110.8155,110.8702,110.7061,110.8702,11072.0
2022-07-11 10:45:00,121.58,121.9,121.58,121.9,32842.0,110.8885,111.1803,110.8885,111.1803,32842.0
2022-07-11 10:50:00,121.91,122.13,121.86,122.11,25256.0,111.1894,111.3901,111.1438,111.3719,25256.0
2022-07-11 10:55:00,122.07,122.07,120.95,121.67,28388.0,111.3354,111.3354,110.3139,110.9706,28388.0
2022-07-11 11:00:00,121.67,121.77,121.56,121.76,13380.0,110.9706,111.0618,110.8702,111.0526,13380.0
2022-07-11 11:05:00,121.77,122.01,121.65,122.01,23437.0,111.0618,111.2807,110.9523,111.2807,23437.0
2022-07-11 11:10:00,122.04,122.05,121.93,121.94,11996.0,111.308,111.3171,111.2077,111.2168,11996.0
2022-07-11 11:15:00,121.88,121.98,121.72,121.72,7212.0,111.1621,111.2533,111.0162,111.0162,7212.0
2022-07-11 11:20:00,121.76,121.76,121.63,121.71,4500.0,111.0526,111.0526,110.9341,111.007,4500.0
2022-07-11 11:25:00,121.68,121.72,121.45,121.62,7075.0,110.9797,111.0162,110.7699,110.9249,7075.0
2022-07-11 11:30:00,121.63,121.63,121.29,121.45,5001.0,110.9341,110.9341,110.624,110.7699,5001.0
2022-07-11 11:35:00,121.39,121.63,121.33,121.58,6283.0,110.7152,110.9341,110.6604,110.8885,6283.0
2022-07-11 11:40:00,121.47,121.54,121.27,121.53,9726.0,110.7881,110.852,110.6057,110.8429,9726.0
2022-07-11 11:45:00,121.51,121.54,121.29,121.29,8565.0,110.8246,110.852,110.624,110.624,8565.0
2022-07-11 11:50:00,121.26,121.34,121.13,121.32,7097.0,110.5966,110.6696,110.478,110.6513,7097.0
2022-07-11 11:55:00,121.34,121.34,121.08,121.09,6540.0,110.6696,110.6696,110.4324,110.4416,6540.0
2022-07-11 12:00:00,121.11,121.16,120.87,120.89,7750.0,110.4598,110.5054,110.2409,110.2591,7750.0
2022-07-11 12:05:00,120.9,121.05,120.85,120.99,6946.0,110.2683,110.4051,110.2227,110.3503,6946.0
2022-07-11 12:10:00,120.98,121.08,120.95,121.04,4677.0,110.3412,110.4324,110.3139,110.396,4677.0
2022-07-11 12:15:00,121.0,121.01,120.91,120.91,4333.0,110.3595,110.3686,110.2774,110.2774,4333.0
2022-07-11 12:20:00,120.89,121.0,120.87,120.9,14615.0,110.2591,110.3595,110.2409,110.2683,14615.0
2022-07-11 12:25:00,121.0,121.0,120.83,120.84,5702.0,110.3595,110.3595,110.2044,110.2135,5702.0
2022-07-11 12:30:00,120.83,120.94,120.79,120.93,6212.0,110.2044,110.3047,110.1679,110.2956,6212.0
2022-07-11 12:35:00,120.94,121.03,120.87,121.02,7219.0,110.3047,110.3868,110.2409,110.3777,7219.0
2022-07-11 12:40:00,121.01,121.01,120.84,120.92,5745.0,110.3686,110.3686,110.2135,110.2865,5745.0
2022-07-11 12:45:00,120.94,121.0,120.91,120.91,8283.0,110.3047,110.3595,110.2774,110.2774,8283.0
2022-07-11 12:50:00,120.91,120.95,120.84,120.95,4921.0,110.2774,110.3139,110.2135,110.3139,4921.0
2022-07-11 12:55:00,121.01,121.1,120.99,121.08,4760.0,110.3686,110.4507,110.3503,110.4324,4760.0
2022-07-11 13:00:00,121.08,121.42,121.06,121.17,9044.0,110.4324,110.7425,110.4142,110.5145,9044.0
2022-07-11 13:05:00,121.2,121.4,121.15,121.36,10778.0,110.5419,110.7243,110.4963,110.6878,10778.0
2022-07-11 13:10:00,121.39,121.56,121.37,121.45,10784.0,110.7152,110.8702,110.6969,110.7699,10784.0
2022-07-11 13:15:00,121.44,121.44,121.31,121.38,2903.0,110.7608,110.7608,110.6422,110.7061,2903.0
2022-07-11 13:20:00,121.36,121.61,121.35,121.61,4347.0,110.6878,110.9158,110.6787,110.9158,4347.0
2022-07-11 13:25:00,121.54,121.61,121.5,121.55,3650.0,110.852,110.9158,110.8155,110.8611,3650.0
2022-07-11 13:30:00,121.55,121.76,121.51,121.74,11256.0,110.8611,111.0526,110.8246,111.0344,11256.0
2022-07-11 13:35:00,121.73,121.98,121.73,121.96,7848.0,111.0253,111.2533,111.0253,111.235,7848.0
2022-07-11 13:40:00,121.97,122.12,121.93,122.02,15523.0,111.2442,111.381,111.2077,111.2898,15523.0
2022-07-11 13:45:00,122.02,122.03,121.89,121.9,7954.0,111.2898,111.2989,111.1712,111.1803,7954.0
2022-07-11 13:50:00,121.89,122.12,121.87,122.12,6318.0,111.1712,111.381,111.153,111.381,6318.0
2022-07-11 13:55:00,122.11,122.11,121.99,122.01,3944.0,111.3719,111.3719,111.2624,111.2807,3944.0
2022-07-11 14:00:00,122.01,122.02,121.93,122.01,14304.0,111.2807,111.2898,111.2077,111.2807,14304.0
2022-07-11 14:05:00,121.98,121.98,121.81,121.85,17270.0,111.2533,111.2533,111.0982,111.1347,17270.0
2022-07-11 14:10:00,121.82,121.9,121.71,121.84,13926.0,111.1074,111.1803,111.007,111.1256,13926.0
2022-07-11 14:15:00,121.84,121.89,121.67,121.89,9529.0,111.1256,111.1712,110.9706,111.1712,9529.0
2022-07-11 14:20:00,121.93,122.1,121.87,122.09,7765.0,111.2077,111.3627,111.153,111.3536,7765.0
2022-07-11 14:25:00,122.08,122.1,121.88,121.89,22901.0,111.3445,111.3627,111.1621,111.1712,22901.0
2022-07-11 14:30:00,121.91,122.02,121.89,121.94,11191.0,111.1894,111.2898,111.1712,111.2168,11191.0
2022-07-11 14:35:00,121.94,122.09,121.94,122.01,33787.0,111.2168,111.3536,111.2168,111.2807,33787.0
2022-07-11 14:40:00,122.01,122.2,122.01,122.2,5352.0,111.2807,111.4539,111.2807,111.4539,5352.0
2022-07-11 14:45:00,122.21,122.32,122.12,122.12,19583.0,111.4631,111.5634,111.381,111.381,19583.0
2022-07-11 14:50:00,122.12,122.13,121.96,122.09,17946.0,111.381,111.3901,111.235,111.3536,17946.0
2022-07-11 14:55:00,122.07,122.11,121.89,121.95,22013.0,111.3354,111.3719,111.1712,111.2259,22013.0
2022-07-11 15:00:00,121.92,122.07,121.82,121.98,16450.0,111.1986,111.3354,111.1074,111.2533,16450.0
2022-07-11 15:05:00,121.96,122.24,121.94,122.09,22354.0,111.235,111.4904,111.2168,111.3536,22354.0
2022-07-11 15:10:00,122.03,122.05,121.69,121.76,12351.0,111.2989,111.3171,110.9888,111.0526,12351.0
2022-07-11 15:15:00,121.71,121.79,121.63,121.67,12202.0,111.007,111.08,110.9341,110.9706,12202.0
2022-07-11 15:20:00,121.67,121.7,121.55,121.61,12373.0,110.9706,110.9979,110.8611,110.9158,12373.0
2022-07-11 15:25:00,121.52,121.67,121.49,121.62,9150.0,110.8337,110.9706,110.8064,110.9249,9150.0
2022-07-11 15:30:00,121.62,121.8,121.6,121.74,7020.0,110.9249,111.0891,110.9067,111.0344,7020.0
2022-07-11 15:35:00,121.75,121.77,121.56,121.56,10062.0,111.0435,111.0618,110.8702,110.8702,10062.0
2022-07-11 15:40:00,121.56,121.58,121.41,121.43,18427.0,110.8702,110.8885,110.7334,110.7517,18427.0
2022-07-11 15:45:00,121.4,121.5,121.28,121.38,31848.0,110.7243,110.8155,110.6148,110.7061,31848.0
2022-07-11 15:50:00,121.39,121.62,121.3,121.62,50761.0,110.7152,110.9249,110.6331,110.9249,50761.0
2022-07-11 15:55:00,121.61,121.77,121.55,121.77,111332.0,110.9158,111.0618,110.8611,111.0618,111332.0
2022-07-12 09:30:00,121.01,121.44,120.8,121.44,40377.0,110.3686,110.7608,110.1771,110.7608,40377.0
2022-07-12 09:35:00,121.45,121.94,121.3,121.86,13716.0,110.7699,111.2168,110.6331,111.1438,13716.0
2022-07-12 09:40:00,121.92,122.15,121.77,122.03,27504.0,111.1986,111.4083,111.0618,111.2989,27504.0
2022-07-12 09:45:00,122.2,122.54,122.1,122.35,9951.0,111.4539,111.764,111.3627,111.5908,9951.0
2022-07-12 09:50:00,122.29,122.92,122.28,122.72,22373.0,111.536,112.1106,111.5269,111.9282,22373.0
2022-07-12 09:55:00,122.76,122.85,122.49,122.52,18925.0,111.9647,112.0468,111.7184,111.7458,18925.0
2022-07-12 10:00:00,122.51,122.51,121.89,121.93,21500.0,111.7367,111.7367,111.1712,111.2077,21500.0
2022-07-12 10:05:00,121.94,121.99,121.49,121.5,9113.0,111.2168,111.2624,110.8064,110.8155,9113.0
2022-07-12 10:10:00,121.54,121.93,121.53,121.57,10251.0,110.852,111.2077,110.8429,110.8793,10251.0
2022-07-12 10:15:00,121.62,121.89,121.46,121.88,12553.0,110.9249,111.1712,110.779,111.1621,12553.0
2022-07-12 10:20:00,121.9,121.94,121.58,121.63,6201.0,111.1803,111.2168,110.8885,110.9341,6201.0
2022-07-12 10:25:00,121.64,121.82,121.56,121.64,13325.0,110.9432,111.1074,110.8702,110.9432,13325.0
2022-07-12 10:30:00,121.68,122.13,121.68,122.1,16223.0,110.9797,111.3901,110.9797,111.3627,16223.0
2022-07-12 10:35:00,122.13,122.13,121.91,121.97,4951.0,111.3901,111.3901,111.1894,111.2442,4951.0
2022-07-12 10:40:00,121.99,122.09,121.85,121.94,10295.0,111.2624,111.3536,111.1347,111.2168,10295.0
2022-07-12 10:45:00,122.03,122.09,121.87,121.96,6780.0,111.2989,111.3536,111.153,111.235,6780.0
2022-07-12 10:50:00,121.96,122.08,121.85,122.04,10096.0,111.235,111.3445,111.1347,111.308,10096.0
2022-07-12 10:55:00,122.05,122.19,121.99,122.09,9384.0,111.3171,111.4448,111.2624,111.3536,9384.0
2022-07-12 11:00:00,122.09,122.13,121.98,122.01,21726.0,111.3536,111.3901,111.2533,111.2807,21726.0
2022-07-12 11:05:00,122.03,122.3,121.98,122.09,6574.0,111.2989,111.5451,111.2533,111.3536,6574.0
2022-07-12 11:10:00,122.11,122.25,121.96,122.08,9890.0,111.3719,111.4995,111.235,111.3445,9890.0
2022-07-12 11:15:00,122.1,122.16,121.98,122.13,18828.0,111.3627,111.4175,111.2533,111.3901,18828.0
2022-07-12 11:20:00,122.1,122.33,122.09,122.25,27233.0,111.3627,111.5725,111.3536,111.4995,27233.0
2022-07-12 11:25:00,122.21,122.21,122.02,122.08,10670.0,111.4631,111.4631,111.2898,111.3445,10670.0
2022-07-12 11:30:00,122.1,122.2,122.08,122.16,10886.0,111.3627,111.4539,111.3445,111.4175,10886.0
2022-07-12 11:35:00,122.18,122.25,121.72,121.76,10710.0,111.4357,111.4995,111.0162,111.0526,10710.0
2022-07-12 11:40:00,121.72,121.76,121.61,121.68,34580.0,111.0162,111.0526,110.9158,110.9797,34580.0
2022-07-12 11:45:00,121.68,121.7,121.53,121.59,16666.0,110.9797,110.9979,110.8429,110.8976,16666.0
2022-07-12 11:50:00,121.61,121.62,121.27,121.31,11364.0,110.9158,110.9249,110.6057,110.6422,11364.0
2022-07-12 11:55:00,121.3,121.5,121.29,121.4,13192.0,110.6331,110.8155,110.624,110.7243,13192.0
2022-07-12 12:00:00,121.43,121.63,121.4,121.61,9007.0,110.7517,110.9341,110.7243,110.9158,9007.0
2022-07-12 12:05:00,121.57,121.94,121.57,121.67,15234.0,110.8793,111.2168,110.8793,110.9706,15234.0
2022-07-12 12:10:00,121.66,121.94,121.63,121.89,14909.0,110.9614,111.2168,110.9341,111.1712,14909.0
2022-07-12 12:15:00,121.91,122.1,121.86,122.09,8684.0,111.1894,111.3627,111.1438,111.3536,8684.0
2022-07-12 12:20:00,122.14,122.17,121.96,122.05,7612.0,111.3992,111.4266,111.235,111.3171,7612.0
2022-07-12 12:25:00,122.06,122.23,122.06,122.1,11237.0,111.3263,111.4813,111.3263,111.3627,11237.0
2022-07-12 12:30:00,122.09,122.13,121.95,122.07,6769.0,111.3536,111.3901,111.2259,111.3354,6769.0
2022-07-12 12:35:00,122.07,122.17,122.03,122.14,4381.0,111.3354,111.4266,111.2989,111.3992,4381.0
2022-07-12 12:40:00,122.12,122.13,122.0,122.07,10792.0,111.381,111.3901,111.2715,111.3354,10792.0
2022-07-12 12:45:00,122.02,122.08,122.01,122.03,4812.0,111.2898,111.3445,111.2807,111.2989,4812.0
2022-07-12 12:50:00,122.05,122.15,122.02,122.15,5559.0,111.3171,111.4083,111.2898,111.4083,5559.0
2022-07-12 12:55:00,122.16,122.24,122.12,122.24,7217.0,111.4175,111.4904,111.381,111.4904,7217.0
2022-07-12 13:00:00,122.23,122.35,122.05,122.3,12198.0,111.4813,111.5908,111.3171,111.5451,12198.0
2022-07-12 13:05:00,122.29,122.33,122.2,122.29,9448.0,111.536,111.5725,111.4539,111.536,9448.0
2022-07-12 13:10:00,122.28,122.32,122.11,122.17,9233.0,111.5269,111.5634,111.3719,111.4266,9233.0
2022-07-12 13:15:00,122.16,122.17,121.99,122.01,12245.0,111.4175,111.4266,111.2624,111.2807,12245.0
2022-07-12 13:20:00,122.01,122.03,121.86,121.86,6747.0,111.2807,111.2989,111.1438,111.1438,6747.0
2022-07-12 13:25:00,121.88,121.99,121.78,121.97,5919.0,111.1621,111.2624,111.0709,111.2442,5919.0
2022-07-12 13:30:00,122.0,122.15,121.98,122.1,8118.0,111.2715,111.4083,111.2533,111.3627,8118.0
2022-07-12 13:35:00,122.1,122.21,122.05,122.13,9587.0,111.3627,111.4631,111.3171,111.3901,9587.0
2022-07-12 13:40:00,122.12,122.26,122.08,122.26,13761.0,111.381,111.5087,111.3445,111.5087,13761.0
2022-07-12 13:45:00,122.22,122.22,122.14,122.18,11366.0,111.4722,111.4722,111.3992,111.4357,11366.0
2022-07-12 13:50:00,122.18,122.2,122.09,122.19,6250.0,111.4357,111.4539,111.3536,111.4448,6250.0
2022-07-12 13:55:00,122.18,122.2,122.11,122.14,11058.0,111.4357,111.4539,111.3719,111.3992,11058.0
2022-07-12 14:00:00,122.14,122.14,121.91,121.94,7535.0,111.3992,111.3992,111.1894,111.2168,7535.0
2022-07-12 14:05:00,121.92,122.08,121.88,122.08,10699.0,111.1986,111.3445,111.1621,111.3445,10699.0
2022-07-12 14:10:00,122.08,122.19,122.05,122.11,14496.0,111.3445,111.4448,111.3171,111.3719,14496.0
2022-07-12 14:15:00,122.1,122.16,122.04,122.07,11804.0,111.3627,111.4175,111.308,111.3354,11804.0
2022-07-12 14:20:00,122.05,122.18,122.02,122.18,9613.0,111.3171,111.4357,111.2898,111.4357,9613.0
2022-07-12 14:25:00,122.16,122.27,122.09,122.14,9987.0,111.4175,111.5178,111.3536,111.3992,9987.0
2022-07-12 14:30:00,122.14,122.22,121.97,121.97,14631.0,111.3992,111.4722,111.2442,111.2442,14631.0
2022-07-12 14:35:00,121.98,122.08,121.9,122.04,9335.0,111.2533,111.3445,111.1803,111.308,9335.0
2022-07-12 14:40:00,121.98,121.98,121.87,121.88,8412.0,111.2533,111.2533,111.153,111.1621,8412.0
2022-07-12 14:45:00,121.87,121.95,121.83,121.91,7713.0,111.153,111.2259,111.1165,111.1894,7713.0
2022-07-12 14:50:00,121.9,121.9,121.64,121.65,9045.0,111.1803,111.1803,110.9432,110.9523,9045.0
2022-07-12 14:55:00,121.65,121.66,121.38,121.41,9240.0,110.9523,110.9614,110.7061,110.7334,9240.0
2022-07-12 15:00:00,121.39,121.41,120.88,120.9,14617.0,110.7152,110.7334,110.25,110.2683,14617.0
2022-07-12 15:05:00,120.9,120.94,120.79,120.87,16030.0,110.2683,110.3047,110.1679,110.2409,16030.0
2022-07-12 15:10:00,120.85,121.02,120.83,121.02,11014.0,110.2227,110.3777,110.2044,110.3777,11014.0
2022-07-12 15:15:00,121.04,121.05,120.87,120.97,8444.0,110.396,110.4051,110.2409,110.3321,8444.0
2022-07-12 15:20:00,120.93,120.94,120.48,120.51,15405.0,110.2956,110.3047,109.8852,109.9126,15405.0
2022-07-12 15:25:00,120.48,120.62,120.4,120.41,16135.0,109.8852,110.0129,109.8122,109.8214,16135.0
2022-07-12 15:30:00,120.38,120.45,120.13,120.14,16108.0,109.794,109.8578,109.566,109.5751,16108.0
2022-07-12 15:35:00,120.14,120.17,119.99,120.13,22360.0,109.5751,109.6025,109.4383,109.566,22360.0
2022-07-12 15:40:00,120.13,120.36,120.02,120.36,18807.0,109.566,109.7757,109.4656,109.7757,18807.0
2022-07-12 15:45:00,120.35,120.61,120.29,120.61,35400.0,109.7666,110.0038,109.7119,110.0038,35400.0
2022-07-12 15:50:00,120.6,121.18,120.48,121.12,64835.0,109.9946,110.5236,109.8852,110.4689,64835.0
2022-07-12 15:55:00,121.11,121.18,120.78,120.95,149010.0,110.4598,110.5236,110.1588,110.3139,149010.0
2022-07-13 09:30:00,118.98,119.22,118.49,119.11,38310.0,108.5171,108.736,108.0702,108.6357,38310.0
2022-07-13 09:35:00,119.13,119.78,118.93,119.77,56079.0,108.6539,109.2468,108.4715,109.2376,56079.0
2022-07-13 09:40:00,119.77,119.98,119.57,119.58,11684.0,109.2376,109.4292,109.0552,109.0643,11684.0
2022-07-13 09:45:00,119.67,120.25,119.5,120.25,13677.0,109.1464,109.6754,108.9914,109.6754,13677.0
2022-07-13 09:50:00,120.24,120.24,119.87,119.96,18893.0,109.6663,109.6663,109.3288,109.4109,18893.0
2022-07-13 09:55:00,119.94,119.95,119.53,119.68,13063.0,109.3927,109.4018,109.0187,109.1555,13063.0
2022-07-13 10:00:00,119.69,119.69,118.98,119.01,16322.0,109.1647,109.1647,108.5171,108.5445,16322.0
2022-07-13 10:05:00,119.01,119.18,118.72,118.87,16612.0,108.5445,108.6995,108.28,108.4168,16612.0
2022-07-13 10:10:00,118.84,119.13,118.81,119.05,9127.0,108.3894,108.6539,108.3621,108.5809,9127.0
2022-07-13 10:15:00,118.98,119.09,118.82,118.84,23078.0,108.5171,108.6174,108.3712,108.3894,23078.0
2022-07-13 10:20:00,118.82,119.13,118.54,119.01,11396.0,108.3712,108.6539,108.1158,108.5445,11396.0
2022-07-13 10:25:00,118.98,119.44,118.98,119.34,11846.0,108.5171,108.9367,108.5171,108.8454,11846.0
2022-07-13 10:30:00,119.43,120.1,119.36,120.1,19385.0,108.9275,109.5386,108.8637,109.5386,19385.0
2022-07-13 10:35:00,120.28,120.33,119.95,120.25,14679.0,109.7028,109.7484,109.4018,109.6754,14679.0
2022-07-13 10:40:00,120.24,120.75,120.24,120.73,18748.0,109.6663,110.1315,109.6663,110.1132,18748.0
2022-07-13 10:45:00,120.75,120.81,120.45,120.56,11820.0,110.1315,110.1862,109.8578,109.9582,11820.0
2022-07-13 10:50:00,120.47,120.72,120.43,120.56,14735.0,109.8761,110.1041,109.8396,109.9582,14735.0
2022-07-13 10:55:00,120.69,120.9,120.66,120.85,11615.0,110.0767,110.2683,110.0494,110.2227,11615.0
2022-07-13 11:00:00,120.89,120.98,120.75,120.91,6536.0,110.2591,110.3412,110.1315,110.2774,6536.0
2022-07-13 11:05:00,120.89,121.16,120.82,120.82,12391.0,110.2591,110.5054,110.1953,110.1953,12391.0
2022-07-13 11:10:00,120.8,120.98,120.8,120.97,5894.0,110.1771,110.3412,110.1771,110.3321,5894.0
2022-07-13 11:15:00,121.05,121.09,120.86,120.89,8247.0,110.4051,110.4416,110.2318,110.2591,8247.0
2022-07-13 11:20:00,120.92,121.06,120.92,120.94,11112.0,110.2865,110.4142,110.2865,110.3047,11112.0
2022-07-13 11:25:00,120.9,120.98,120.71,120.73,25512.0,110.2683,110.3412,110.095,110.1132,25512.0
2022-07-13 11:30:00,120.74,121.17,120.69,121.14,44674.0,110.1223,110.5145,110.0767,110.4872,44674.0
2022-07-13 11:35:00,121.14,121.21,121.09,121.16,28765.0,110.4872,110.551,110.4416,110.5054,28765.0
2022-07-13 11:40:00,121.16,121.2,120.76,120.76,20907.0,110.5054,110.5419,110.1406,110.1406,20907.0
2022-07-13 11:45:00,120.71,120.71,120.46,120.49,7104.0,110.095,110.095,109.867,109.8943,7104.0
2022-07-13 11:50:00,120.51,120.76,120.49,120.53,7236.0,109.9126,110.1406,109.8943,109.9308,7236.0
2022-07-13 11:55:00,120.54,120.58,120.46,120.55,12397.0,109.9399,109.9764,109.867,109.949,12397.0
2022-07-13 12:00:00,120.56,120.89,120.55,120.89,5668.0,109.9582,110.2591,109.949,110.2591,5668.0
2022-07-13 12:05:00,120.88,120.94,120.81,120.91,8187.0,110.25,110.3047,110.1862,110.2774,8187.0
2022-07-13 12:10:00,120.89,120.89,120.68,120.86,11878.0,110.2591,110.2591,110.0676,110.2318,11878.0
2022-07-13 12:15:00,120.85,121.04,120.8,121.04,6872.0,110.2227,110.396,110.1771,110.396,6872.0
2022-07-13 12:20:00,121.03,121.05,120.84,121.01,8303.0,110.3868,110.4051,110.2135,110.3686,8303.0
2022-07-13 12:25:00,121.03,121.11,120.96,121.09,7634.0,110.3868,110.4598,110.323,110.4416,7634.0
2022-07-13 12:30:00,121.11,121.38,121.07,121.27,14280.0,110.4598,110.7061,110.4233,110.6057,14280.0
2022-07-13 12:35:00,121.29,121.49,121.29,121.49,4544.0,110.624,110.8064,110.624,110.8064,4544.0
2022-07-13 12:40:00,121.49,121.49,121.25,121.3,6433.0,110.8064,110.8064,110.5875,110.6331,6433.0
2022-07-13 12:45:00,121.34,121.36,121.21,121.25,6051.0,110.6696,110.6878,110.551,110.5875,6051.0
2022-07-13 12:50:00,121.23,121.42,121.18,121.39,5935.0,110.5692,110.7425,110.5236,110.7152,5935.0
2022-07-13 12:55:00,121.41,121.41,121.27,121.38,5829.0,110.7334,110.7334,110.6057,110.7061,5829.0
2022-07-13 13:00:00,121.35,121.86,121.35,121.64,40093.0,110.6787,111.1438,110.6787,110.9432,40093.0
2022-07-13 13:05:00,121.65,121.85,121.52,121.55,6017.0,110.9523,111.1347,110.8337,110.8611,6017.0
2022-07-13 13:10:00,121.58,121.68,121.54,121.62,7075.0,110.8885,110.9797,110.852,110.9249,7075.0
2022-07-13 13:15:00,121.67,121.68,121.43,121.57,69107.0,110.9706,110.9797,110.7517,110.8793,69107.0
2022-07-13 13:20:00,121.55,121.59,121.36,121.59,10843.0,110.8611,110.8976,110.6878,110.8976,10843.0
2022-07-13 13:25:00,121.6,121.61,121.47,121.53,5855.0,110.9067,110.9158,110.7881,110.8429,5855.0
2022-07-13 13:30:00,121.52,121.57,121.35,121.38,5317.0,110.8337,110.8793,110.6787,110.7061,5317.0
2022-07-13 13:35:00,121.4,121.41,121.26,121.26,4130.0,110.7243,110.7334,110.5966,110.5966,4130.0
2022-07-13 13:40:00,121.22,121.35,121.22,121.33,8132.0,110.5601,110.6787,110.5601,110.6604,8132.0
2022-07-13 13:45:00,121.33,121.4,121.3,121.4,3705.0,110.6604,110.7243,110.6331,110.7243,3705.0
2022-07-13 13:50:00,121.36,121.41,121.11,121.13,5116.0,110.6878,110.7334,110.4598,110.478,5116.0
2022-07-13 13:55:00,121.14,121.21,121.03,121.17,5065.0,110.4872,110.551,110.3868,110.5145,5065.0
2022-07-13 14:00:00,121.08,121.08,120.31,120.31,12550.0,110.4324,110.4324,109.7301,109.7301,12550.0
2022-07-13 14:05:00,120.28,120.51,120.23,120.25,17925.0,109.7028,109.9126,109.6572,109.6754,17925.0
2022-07-13 14:10:00,120.22,120.49,120.17,120.49,13131.0,109.6481,109.8943,109.6025,109.8943,13131.0
2022-07-13 14:15:00,120.51,120.51,120.25,120.5,10073.0,109.9126,109.9126,109.6754,109.9034,10073.0
2022-07-13 14:20:00,120.49,120.71,120.37,120.69,16680.0,109.8943,110.095,109.7849,110.0767,16680.0
2022-07-13 14:25:00,120.71,120.83,120.56,120.8,8213.0,110.095,110.2044,109.9582,110.1771,8213.0
2022-07-13 14:30:00,120.81,121.13,120.81,121.13,29518.0,110.1862,110.478,110.1862,110.478,29518.0
2022-07-13 14:35:00,121.13,121.17,120.97,121.17,9401.0,110.478,110.5145,110.3321,110.5145,9401.0
2022-07-13 14:40:00,121.17,121.21,120.98,120.99,6524.0,110.5145,110.551,110.3412,110.3503,6524.0
2022-07-13 14:45:00,121.02,121.07,120.81,120.81,9750.0,110.3777,110.4233,110.1862,110.1862,9750.0
2022-07-13 14:50:00,120.8,120.89,120.73,120.78,9889.0,110.1771,110.2591,110.1132,110.1588,9889.0
2022-07-13 14:55:00,120.76,121.14,120.65,121.14,13872.0,110.1406,110.4872,110.0402,110.4872,13872.0
2022-07-13 15:00:00,121.12,121.22,120.99,121.16,14615.0,110.4689,110.5601,110.3503,110.5054,14615.0
2022-07-13 15:05:00,121.16,121.24,121.03,121.23,64056.0,110.5054,110.5784,110.3868,110.5692,64056.0
2022-07-13 15:10:00,121.25,121.47,121.2,121.46,21678.0,110.5875,110.7881,110.5419,110.779,21678.0
2022-07-13 15:15:00,121.44,121.47,121.34,121.44,29680.0,110.7608,110.7881,110.6696,110.7608,29680.0
2022-07-13 15:20:00,121.48,121.53,121.4,121.5,21425.0,110.7973,110.8429,110.7243,110.8155,21425.0
2022-07-13 15:25:00,121.5,121.51,121.25,121.27,29381.0,110.8155,110.8246,110.5875,110.6057,29381.0
2022-07-13 15:30:00,121.26,121.3,121.13,121.24,56899.0,110.5966,110.6331,110.478,110.5784,56899.0
2022-07-13 15:35:00,121.21,121.28,120.99,121.11,21804.0,110.551,110.6148,110.3503,110.4598,21804.0
2022-07-13 15:40:00,121.11,121.14,120.84,120.87,19692.0,110.4598,110.4872,110.2135,110.2409,19692.0
2022-07-13 15:45:00,120.86,121.0,120.79,120.97,59651.0,110.2318,110.3595,110.1679,110.3321,59651.0
2022-07-13 15:50:00,120.98,121.06,120.79,120.96,80419.0,110.3412,110.4142,110.1679,110.323,80419.0
2022-07-13 15:55:00,120.94,121.06,120.69,120.71,152941.0,110.3047,110.4142,110.0767,110.095,152941.0
2022-07-14 09:30:00,118.08,119.22,118.0,119.13,42499.0,107.6962,108.736,107.6233,108.6539,42499.0
2022-07-14 09:35:00,119.18,119.22,118.13,118.32,25276.0,108.6995,108.736,107.7419,107.9151,25276.0
2022-07-14 09:40:00,118.3,118.45,118.17,118.44,12147.0,107.8969,108.0337,107.7783,108.0246,12147.0
2022-07-14 09:45:00,118.47,118.61,118.3,118.44,28601.0,108.052,108.1796,107.8969,108.0246,28601.0
2022-07-14 09:50:00,118.45,118.67,118.14,118.4,24451.0,108.0337,108.2344,107.751,107.9881,24451.0
2022-07-14 09:55:00,118.43,118.46,118.03,118.1,21923.0,108.0155,108.0428,107.6506,107.7145,21923.0
2022-07-14 10:00:00,118.05,118.11,117.52,117.72,50164.0,107.6689,107.7236,107.1855,107.3679,50164.0
2022-07-14 10:05:00,117.65,117.89,117.37,117.77,11469.0,107.3041,107.523,107.0487,107.4135,11469.0
2022-07-14 10:10:00,117.68,117.76,117.46,117.69,9998.0,107.3314,107.4044,107.1308,107.3405,9998.0
2022-07-14 10:15:00,117.68,117.71,117.16,117.2,13666.0,107.3314,107.3588,106.8572,106.8936,13666.0
2022-07-14 10:20:00,117.2,117.62,117.18,117.46,13004.0,106.8936,107.2767,106.8754,107.1308,13004.0
2022-07-14 10:25:00,117.44,117.6,117.18,117.2,22382.0,107.1125,107.2585,106.8754,106.8936,22382.0
2022-07-14 10:30:00,117.23,117.59,117.16,117.55,15249.0,106.921,107.2493,106.8572,107.2129,15249.0
2022-07-14 10:35:00,117.59,117.79,117.28,117.44,18015.0,107.2493,107.4318,106.9666,107.1125,18015.0
2022-07-14 10:40:00,117.42,117.64,117.4,117.53,10378.0,107.0943,107.2949,107.076,107.1946,10378.0
2022-07-14 10:45:00,117.52,117.73,117.41,117.69,10426.0,107.1855,107.377,107.0852,107.3405,10426.0
2022-07-14 10:50:00,117.68,117.71,117.48,117.55,14943.0,107.3314,107.3588,107.149,107.2129,14943.0
2022-07-14 10:55:00,117.56,117.56,117.25,117.34,12963.0,107.222,107.222,106.9392,107.0213,12963.0
2022-07-14 11:00:00,117.35,117.77,117.32,117.67,17374.0,107.0304,107.4135,107.0031,107.3223,17374.0
2022-07-14 11:05:00,117.65,117.95,117.64,117.93,6643.0,107.3041,107.5777,107.2949,107.5594,6643.0
2022-07-14 11:10:00,117.88,118.01,117.87,117.91,7509.0,107.5138,107.6324,107.5047,107.5412,7509.0
2022-07-14 11:15:00,117.92,118.08,117.81,118.08,7149.0,107.5503,107.6962,107.45,107.6962,7149.0
2022-07-14 11:20:00,118.07,118.3,117.99,118.29,18278.0,107.6871,107.8969,107.6142,107.8878,18278.0
2022-07-14 11:25:00,118.29,118.34,118.21,118.28,12781.0,107.8878,107.9334,107.8148,107.8787,12781.0
2022-07-14 11:30:00,118.23,118.26,118.01,118.08,14811.0,107.8331,107.8604,107.6324,107.6962,14811.0
2022-07-14 11:35:00,118.08,118.13,117.76,117.78,21848.0,107.6962,107.7419,107.4044,107.4226,21848.0
2022-07-14 11:40:00,117.74,118.29,117.73,118.08,31789.0,107.3861,107.8878,107.377,107.6962,31789.0
2022-07-14 11:45:00,118.08,118.49,118.06,118.42,17838.0,107.6962,108.0702,107.678,108.0064,17838.0
2022-07-14 11:50:00,118.44,118.55,118.29,118.46,30111.0,108.0246,108.1249,107.8878,108.0428,30111.0
2022-07-14 11:55:00,118.47,118.67,118.45,118.53,11770.0,108.052,108.2344,108.0337,108.1067,11770.0
2022-07-14 12:00:00,118.59,118.68,118.52,118.67,6027.0,108.1614,108.2435,108.0976,108.2344,6027.0
2022-07-14 12:05:00,118.68,118.68,118.28,118.32,19471.0,108.2435,108.2435,107.8787,107.9151,19471.0
2022-07-14 12:10:00,118.32,118.38,118.09,118.23,10432.0,107.9151,107.9699,107.7054,107.8331,10432.0
2022-07-14 12:15:00,118.24,118.33,117.91,117.91,9217.0,107.8422,107.9243,107.5412,107.5412,9217.0
2022-07-14 12:20:00,117.89,118.04,117.8,117.8,8052.0,107.523,107.6598,107.4409,107.4409,8052.0
2022-07-14 12:25:00,117.83,117.84,117.58,117.62,8557.0,107.4682,107.4774,107.2402,107.2767,8557.0
2022-07-14 12:30:00,117.62,117.75,117.52,117.65,7686.0,107.2767,107.3953,107.1855,107.3041,7686.0
2022-07-14 12:35:00,117.6,117.65,117.54,117.65,7758.0,107.2585,107.3041,107.2037,107.3041,7758.0
2022-07-14 12:40:00,117.62,117.62,117.31,117.41,10161.0,107.2767,107.2767,106.994,107.0852,10161.0
2022-07-14 12:45:00,117.43,117.46,117.26,117.33,18745.0,107.1034,107.1308,106.9484,107.0122,18745.0
2022-07-14 12:50:00,117.31,117.52,117.26,117.5,8578.0,106.994,107.1855,106.9484,107.1673,8578.0
2022-07-14 12:55:00,117.5,117.55,117.41,117.53,4487.0,107.1673,107.2129,107.0852,107.1946,4487.0
2022-07-14 13:00:00,117.4,117.4,117.22,117.28,3600.0,107.076,107.076,106.9119,106.9666,3600.0
2022-07-14 13:05:00,117.23,117.35,117.16,117.32,2821.0,106.921,107.0304,106.8572,107.0031,2821.0
2022-07-14 13:10:00,117.33,117.33,117.14,117.19,5624.0,107.0122,107.0122,106.8389,106.8845,5624.0
2022-07-14 13:15:00,117.21,117.48,117.14,117.44,7957.0,106.9028,107.149,106.8389,107.1125,7957.0
2022-07-14 13:20:00,117.47,117.51,117.44,117.5,8687.0,107.1399,107.1764,107.1125,107.1673,8687.0
2022-07-14 13:25:00,117.5,117.71,117.49,117.59,9473.0,107.1673,107.3588,107.1581,107.2493,9473.0
2022-07-14 13:30:00,117.61,117.63,117.49,117.55,17186.0,107.2676,107.2858,107.1581,107.2129,17186.0
2022-07-14 13:35:00,117.53,117.72,117.52,117.71,9399.0,107.1946,107.3679,107.1855,107.3588,9399.0
2022-07-14 13:40:00,117.71,117.87,117.68,117.84,9634.0,107.3588,107.5047,107.3314,107.4774,9634.0
2022-07-14 13:45:00,117.84,117.94,117.76,117.89,11580.0,107.4774,107.5686,107.4044,107.523,11580.0
2022-07-14 13:50:00,117.89,118.0,117.81,117.91,22872.0,107.523,107.6233,107.45,107.5412,22872.0
2022-07-14 13:55:00,117.95,118.07,117.95,117.99,5812.0,107.5777,107.6871,107.5777,107.6142,5812.0
2022-07-14 14:00:00,117.99,118.06,117.9,117.97,7213.0,107.6142,107.678,107.5321,107.5959,7213.0
2022-07-14 14:05:00,117.97,118.09,117.95,118.01,6774.0,107.5959,107.7054,107.5777,107.6324,6774.0
2022-07-14 14:10:00,118.01,118.04,117.94,118.0,10459.0,107.6324,107.6598,107.5686,107.6233,10459.0
2022-07-14 14:15:00,118.0,118.35,117.95,118.33,8760.0,107.6233,107.9425,107.5777,107.9243,8760.0
2022-07-14 14:20:00,118.36,118.51,118.33,118.4,17755.0,107.9516,108.0884,107.9243,107.9881,17755.0
2022-07-14 14:25:00,118.43,118.55,118.31,118.44,9625.0,108.0155,108.1249,107.906,108.0246,9625.0
2022-07-14 14:30:00,118.49,118.64,118.49,118.63,9068.0,108.0702,108.207,108.0702,108.1979,9068.0
2022-07-14 14:35:00,118.63,118.75,118.62,118.69,7982.0,108.1979,108.3073,108.1888,108.2526,7982.0
2022-07-14 14:40:00,118.71,118.77,118.63,118.65,61501.0,108.2708,108.3256,108.1979,108.2161,61501.0
2022-07-14 14:45:00,118.64,118.67,118.56,118.61,39782.0,108.207,108.2344,108.134,108.1796,39782.0
2022-07-14 14:50:00,118.62,118.62,118.31,118.45,18283.0,108.1888,108.1888,107.906,108.0337,18283.0
2022-07-14 14:55:00,118.46,118.68,118.45,118.66,16776.0,108.0428,108.2435,108.0337,108.2252,16776.0
2022-07-14 15:00:00,118.66,118.73,118.48,118.53,14136.0,108.2252,108.2891,108.0611,108.1067,14136.0
2022-07-14 15:05:00,118.52,118.53,118.36,118.41,20753.0,108.0976,108.1067,107.9516,107.9972,20753.0
2022-07-14 15:10:00,118.4,118.58,118.35,118.57,13465.0,107.9881,108.1523,107.9425,108.1432,13465.0
2022-07-14 15:15:00,118.58,118.73,118.48,118.73,40031.0,108.1523,108.2891,108.0611,108.2891,40031.0
2022-07-14 15:20:00,118.73,118.82,118.69,118.81,21431.0,108.2891,108.3712,108.2526,108.3621,21431.0
2022-07-14 15:25:00,118.8,118.8,118.55,118.64,13747.0,108.3529,108.3529,108.1249,108.207,13747.0
2022-07-14 15:30:00,118.65,118.65,118.24,118.24,14848.0,108.2161,108.2161,107.8422,107.8422,14848.0
2022-07-14 15:35:00,118.21,118.23,118.02,118.06,20777.0,107.8148,107.8331,107.6415,107.678,20777.0
2022-07-14 15:40:00,118.08,118.18,118.02,118.16,22017.0,107.6962,107.7875,107.6415,107.7692,22017.0
2022-07-14 15:45:00,118.14,118.24,117.99,118.13,54673.0,107.751,107.8422,107.6142,107.7419,54673.0
2022-07-14 15:50:00,118.12,118.35,118.11,118.32,55923.0,107.7327,107.9425,107.7236,107.9151,55923.0
2022-07-14 15:55:00,118.29,118.32,118.06,118.13,147302.0,107.8878,107.9151,107.678,107.7419,147302.0
2022-07-15 09:30:00,120.04,120.04,118.64,118.64,112157.0,109.4839,109.4839,108.207,108.207,112157.0
2022-07-15 09:35:00,118.7,119.35,118.55,119.09,47147.0,108.2617,108.8546,108.1249,108.6174,47147.0
2022-07-15 09:40:00,119.11,119.49,119.03,119.34,30404.0,108.6357,108.9823,108.5627,108.8454,30404.0
2022-07-15 09:45:00,119.41,119.46,118.92,119.25,11505.0,108.9093,108.9549,108.4624,108.7634,11505.0
2022-07-15 09:50:00,119.28,119.39,119.13,119.33,10175.0,108.7907,108.8911,108.6539,108.8363,10175.0
2022-07-15 09:55:00,119.3,119.8,119.27,119.75,7740.0,108.809,109.265,108.7816,109.2194,7740.0
2022-07-15 10:00:00,119.73,120.52,119.7,119.92,20413.0,109.2012,109.9217,109.1738,109.3744,20413.0
2022-07-15 10:05:00,119.85,120.0,119.43,119.71,11203.0,109.3106,109.4474,108.9275,109.1829,11203.0
2022-07-15 10:10:00,119.67,119.74,119.47,119.63,14520.0,109.1464,109.2103,108.964,109.1099,14520.0
2022-07-15 10:15:00,119.56,119.63,119.4,119.51,18075.0,109.0461,109.1099,108.9002,109.0005,18075.0
2022-07-15 10:20:00,119.54,119.73,119.24,119.73,19666.0,109.0279,109.2012,108.7542,109.2012,19666.0
2022-07-15 10:25:00,119.8,120.05,119.69,119.93,14932.0,109.265,109.493,109.1647,109.3836,14932.0
2022-07-15 10:30:00,119.97,120.11,119.82,119.82,7522.0,109.42,109.5477,109.2832,109.2832,7522.0
2022-07-15 10:35:00,119.84,120.22,119.84,120.14,21643.0,109.3015,109.6481,109.3015,109.5751,21643.0
2022-07-15 10:40:00,120.16,120.32,120.09,120.26,16423.0,109.5933,109.7393,109.5295,109.6845,16423.0
2022-07-15 10:45:00,120.31,120.48,120.12,120.47,13613.0,109.7301,109.8852,109.5569,109.8761,13613.0
2022-07-15 10:50:00,120.45,120.62,120.37,120.49,14847.0,109.8578,110.0129,109.7849,109.8943,14847.0
2022-07-15 10:55:00,120.48,120.65,120.42,120.59,43267.0,109.8852,110.0402,109.8305,109.9855,43267.0
2022-07-15 11:00:00,120.59,120.64,120.49,120.55,6996.0,109.9855,110.0311,109.8943,109.949,6996.0
2022-07-15 11:05:00,120.58,120.67,120.44,120.67,9652.0,109.9764,110.0585,109.8487,110.0585,9652.0
2022-07-15 11:10:00,120.67,120.73,120.49,120.63,14158.0,110.0585,110.1132,109.8943,110.022,14158.0
2022-07-15 11:15:00,120.61,120.7,120.58,120.67,9837.0,110.0038,110.0859,109.9764,110.0585,9837.0
2022-07-15 11:20:00,120.67,120.9,120.67,120.73,9792.0,110.0585,110.2683,110.0585,110.1132,9792.0
2022-07-15 11:25:00,120.71,120.89,120.65,120.74,29658.0,110.095,110.2591,110.0402,110.1223,29658.0
2022-07-15 11:30:00,120.75,120.99,120.65,120.96,20757.0,110.1315,110.3503,110.0402,110.323,20757.0
2022-07-15 11:35:00,120.96,121.23,120.91,121.14,11974.0,110.323,110.5692,110.2774,110.4872,11974.0
2022-07-15 11:40:00,121.17,121.31,121.12,121.26,10219.0,110.5145,110.6422,110.4689,110.5966,10219.0
2022-07-15 11:45:00,121.31,121.36,121.25,121.36,11466.0,110.6422,110.6878,110.5875,110.6878,11466.0
2022-07-15 11:50:00,121.31,121.43,121.23,121.31,24377.0,110.6422,110.7517,110.5692,110.6422,24377.0
2022-07-15 11:55:00,121.34,121.5,121.29,121.41,21774.0,110.6696,110.8155,110.624,110.7334,21774.0
2022-07-15 12:00:00,121.44,121.51,121.35,121.51,12405.0,110.7608,110.8246,110.6787,110.8246,12405.0
2022-07-15 12:05:00,121.48,121.5,121.31,121.34,9949.0,110.7973,110.8155,110.6422,110.6696,9949.0
2022-07-15 12:10:00,121.25,121.34,121.21,121.32,9499.0,110.5875,110.6696,110.551,110.6513,9499.0
2022-07-15 12:15:00,121.33,121.41,121.31,121.41,26930.0,110.6604,110.7334,110.6422,110.7334,26930.0
2022-07-15 12:20:00,121.41,121.47,121.18,121.22,10194.0,110.7334,110.7881,110.5236,110.5601,10194.0
2022-07-15 12:25:00,121.22,121.29,121.22,121.29,13851.0,110.5601,110.624,110.5601,110.624,13851.0
2022-07-15 12:30:00,121.29,121.3,121.19,121.24,23312.0,110.624,110.6331,110.5328,110.5784,23312.0
2022-07-15 12:35:00,121.24,121.31,121.23,121.29,9900.0,110.5784,110.6422,110.5692,110.624,9900.0
2022-07-15 12:40:00,121.29,121.37,121.21,121.26,7772.0,110.624,110.6969,110.551,110.5966,7772.0
2022-07-15 12:45:00,121.25,121.34,121.24,121.25,6195.0,110.5875,110.6696,110.5784,110.5875,6195.0
2022-07-15 12:50:00,121.25,121.3,120.99,121.02,27904.0,110.5875,110.6331,110.3503,110.3777,27904.0
2022-07-15 12:55:00,121.02,121.02,120.58,120.61,6921.0,110.3777,110.3777,109.9764,110.0038,6921.0
2022-07-15 13:00:00,120.61,120.71,120.6,120.68,5734.0,110.0038,110.095,109.9946,110.0676,5734.0
2022-07-15 13:05:00,120.7,120.83,120.69,120.72,8135.0,110.0859,110.2044,110.0767,110.1041,8135.0
2022-07-15 13:10:00,120.7,120.71,120.42,120.49,9055.0,110.0859,110.095,109.8305,109.8943,9055.0
2022-07-15 13:15:00,120.48,120.51,120.22,120.24,7514.0,109.8852,109.9126,109.6481,109.6663,7514.0
2022-07-15 13:20:00,120.24,120.46,120.24,120.45,8435.0,109.6663,109.867,109.6663,109.8578,8435.0
2022-07-15 13:25:00,120.47,120.62,120.47,120.51,4913.0,109.8761,110.0129,109.8761,109.9126,4913.0
2022-07-15 13:30:00,120.56,120.64,120.48,120.55,7791.0,109.9582,110.0311,109.8852,109.949,7791.0
2022-07-15 13:35:00,120.51,120.61,120.48,120.54,5343.0,109.9126,110.0038,109.8852,109.9399,5343.0
2022-07-15 13:40:00,120.56,120.61,120.49,120.49,11695.0,109.9582,110.0038,109.8943,109.8943,11695.0
2022-07-15 13:45:00,120.5,120.55,120.49,120.49,8356.0,109.9034,109.949,109.8943,109.8943,8356.0
2022-07-15 13:50:00,120.5,120.56,120.37,120.4,28851.0,109.9034,109.9582,109.7849,109.8122,28851.0
2022-07-15 13:55:00,120.4,120.49,120.31,120.35,6103.0,109.8122,109.8943,109.7301,109.7666,6103.0
2022-07-15 14:00:00,120.36,120.37,120.09,120.11,11243.0,109.7757,109.7849,109.5295,109.5477,11243.0
2022-07-15 14:05:00,120.13,120.13,120.0,120.07,10004.0,109.566,109.566,109.4474,109.5113,10004.0
2022-07-15 14:10:00,120.1,120.12,119.93,120.04,11543.0,109.5386,109.5569,109.3836,109.4839,11543.0
2022-07-15 14:15:00,120.05,120.21,120.05,120.21,8957.0,109.493,109.6389,109.493,109.6389,8957.0
2022-07-15 14:20:00,120.23,120.28,120.13,120.19,11103.0,109.6572,109.7028,109.566,109.6207,11103.0
2022-07-15 14:25:00,120.21,120.36,120.14,120.36,23688.0,109.6389,109.7757,109.5751,109.7757,23688.0
2022-07-15 14:30:00,120.36,120.46,120.34,120.42,12658.0,109.7757,109.867,109.7575,109.8305,12658.0
2022-07-15 14:35:00,120.42,120.48,120.32,120.45,16611.0,109.8305,109.8852,109.7393,109.8578,16611.0
2022-07-15 14:40:00,120.47,120.57,120.4,120.49,15622.0,109.8761,109.9673,109.8122,109.8943,15622.0
2022-07-15 14:45:00,120.52,120.84,120.51,120.83,11848.0,109.9217,110.2135,109.9126,110.2044,11848.0
2022-07-15 14:50:00,120.82,120.86,120.69,120.7,18212.0,110.1953,110.2318,110.0767,110.0859,18212.0
2022-07-15 14:55:00,120.69,120.69,120.53,120.54,15531.0,110.0767,110.0767,109.9308,109.9399,15531.0
2022-07-15 15:00:00,120.53,120.63,120.44,120.63,10372.0,109.9308,110.022,109.8487,110.022,10372.0
2022-07-15 15:05:00,120.64,120.76,120.64,120.73,11926.0,110.0311,110.1406,110.0311,110.1132,11926.0
2022-07-15 15:10:00,120.72,120.84,120.58,120.58,12587.0,110.1041,110.2135,109.9764,109.9764,12587.0
2022-07-15 15:15:00,120.59,120.62,120.48,120.54,16273.0,109.9855,110.0129,109.8852,109.9399,16273.0
2022-07-15 15:20:00,120.52,120.57,120.4,120.43,66139.0,109.9217,109.9673,109.8122,109.8396,66139.0
2022-07-15 15:25:00,120.42,120.61,120.3,120.57,20958.0,109.8305,110.0038,109.721,109.9673,20958.0
2022-07-15 15:30:00,120.58,120.58,120.3,120.35,24806.0,109.9764,109.9764,109.721,109.7666,24806.0
2022-07-15 15:35:00,120.37,120.47,120.22,120.33,26088.0,109.7849,109.8761,109.6481,109.7484,26088.0
2022-07-15 15:40:00,120.33,120.55,120.28,120.49,35430.0,109.7484,109.949,109.7028,109.8943,35430.0
2022-07-15 15:45:00,120.48,120.7,120.48,120.63,41050.0,109.8852,110.0859,109.8852,110.022,41050.0
2022-07-15 15:50:00,120.64,120.76,120.44,120.73,68890.0,110.0311,110.1406,109.8487,110.1132,68890.0
2022-07-15 15:55:00,120.72,121.06,120.72,120.89,128304.0,110.1041,110.4142,110.1041,110.2591,128304.0
2022-07-18 09:30:00,123.37,123.47,121.64,122.79,207030.0,112.5211,112.6123,110.9432,111.9921,207030.0
2022-07-18 09:35:00,122.69,123.17,122.45,123.05,62235.0,111.9009,112.3386,111.682,112.2292,62235.0
2022-07-18 09:40:00,123.1,123.57,123.04,123.52,44786.0,112.2748,112.7035,112.2201,112.6579,44786.0
2022-07-18 09:45:00,123.57,124.06,123.5,124.01,39804.0,112.7035,113.1504,112.6396,113.1048,39804.0
2022-07-18 09:50:00,124.03,124.28,123.57,123.86,45076.0,113.123,113.351,112.7035,112.968,45076.0
2022-07-18 09:55:00,123.85,123.9,123.03,123.32,49776.0,112.9588,113.0044,112.211,112.4755,49776.0
2022-07-18 10:00:00,123.27,123.37,123.03,123.25,37147.0,112.4298,112.5211,112.211,112.4116,37147.0
2022-07-18 10:05:00,123.21,123.32,122.69,122.83,59340.0,112.3751,112.4755,111.9009,112.0285,59340.0
2022-07-18 10:10:00,122.84,122.99,122.56,122.81,32521.0,112.0377,112.1745,111.7823,112.0103,32521.0
2022-07-18 10:15:00,122.72,122.76,122.39,122.6,33045.0,111.9282,111.9647,111.6272,111.8188,33045.0
2022-07-18 10:20:00,122.58,122.77,122.47,122.67,42386.0,111.8005,111.9738,111.7002,111.8826,42386.0
2022-07-18 10:25:00,122.68,122.77,122.54,122.59,42386.0,111.8917,111.9738,111.764,111.8096,42386.0
2022-07-18 10:30:00,122.59,122.81,122.57,122.71,42353.0,111.8096,112.0103,111.7914,111.9191,42353.0
2022-07-18 10:35:00,122.73,122.85,122.68,122.74,14787.0,111.9373,112.0468,111.8917,111.9465,14787.0
2022-07-18 10:40:00,122.72,122.96,122.69,122.9,43061.0,111.9282,112.1471,111.9009,112.0924,43061.0
2022-07-18 10:45:00,122.87,122.87,122.71,122.77,18488.0,112.065,112.065,111.9191,111.9738,18488.0
2022-07-18 10:50:00,122.76,123.1,122.7,122.86,18745.0,111.9647,112.2748,111.91,112.0559,18745.0
2022-07-18 10:55:00,122.84,122.94,122.78,122.81,12427.0,112.0377,112.1289,111.9829,112.0103,12427.0
2022-07-18 11:00:00,122.76,122.77,122.17,122.51,25133.0,111.9647,111.9738,111.4266,111.7367,25133.0
2022-07-18 11:05:00,122.53,122.65,122.46,122.46,31311.0,111.7549,111.8644,111.6911,111.6911,31311.0
2022-07-18 11:10:00,122.47,122.52,122.38,122.39,9528.0,111.7002,111.7458,111.6181,111.6272,9528.0
2022-07-18 11:15:00,122.38,122.4,122.15,122.3,29042.0,111.6181,111.6364,111.4083,111.5451,29042.0
2022-07-18 11:20:00,122.31,122.4,122.29,122.34,11899.0,111.5543,111.6364,111.536,111.5816,11899.0
2022-07-18 11:25:00,122.32,122.41,122.16,122.19,26112.0,111.5634,111.6455,111.4175,111.4448,26112.0
2022-07-18 11:30:00,122.18,122.18,121.92,121.94,17427.0,111.4357,111.4357,111.1986,111.2168,17427.0
2022-07-18 11:35:00,121.87,121.92,121.72,121.78,28497.0,111.153,111.1986,111.0162,111.0709,28497.0
2022-07-18 11:40:00,121.76,121.76,121.57,121.62,27343.0,111.0526,111.0526,110.8793,110.9249,27343.0
2022-07-18 11:45:00,121.62,121.62,121.29,121.34,39438.0,110.9249,110.9249,110.624,110.6696,39438.0
2022-07-18 11:50:00,121.35,121.35,120.8,120.92,56470.0,110.6787,110.6787,110.1771,110.2865,56470.0
2022-07-18 11:55:00,120.9,121.14,120.9,121.0,37773.0,110.2683,110.4872,110.2683,110.3595,37773.0
2022-07-18 12:00:00,121.01,121.05,120.86,121.0,18020.0,110.3686,110.4051,110.2318,110.3595,18020.0
2022-07-18 12:05:00,120.99,121.01,120.78,120.78,24782.0,110.3503,110.3686,110.1588,110.1588,24782.0
2022-07-18 12:10:00,120.78,120.8,120.57,120.79,25009.0,110.1588,110.1771,109.9673,110.1679,25009.0
2022-07-18 12:15:00,120.81,121.21,120.79,120.79,12988.0,110.1862,110.551,110.1679,110.1679,12988.0
2022-07-18 12:20:00,120.83,120.91,120.77,120.83,8747.0,110.2044,110.2774,110.1497,110.2044,8747.0
2022-07-18 12:25:00,120.82,120.87,120.75,120.75,15744.0,110.1953,110.2409,110.1315,110.1315,15744.0
2022-07-18 12:30:00,120.74,120.87,120.69,120.85,8542.0,110.1223,110.2409,110.0767,110.2227,8542.0
2022-07-18 12:35:00,120.9,120.97,120.8,120.86,16910.0,110.2683,110.3321,110.1771,110.2318,16910.0
2022-07-18 12:40:00,120.84,121.11,120.8,121.09,14138.0,110.2135,110.4598,110.1771,110.4416,14138.0
2022-07-18 12:45:00,121.14,121.21,120.98,121.04,9225.0,110.4872,110.551,110.3412,110.396,9225.0
2022-07-18 12:50:00,121.03,121.16,121.03,121.15,23714.0,110.3868,110.5054,110.3868,110.4963,23714.0
2022-07-18 12:55:00,121.15,121.16,120.79,120.84,20254.0,110.4963,110.5054,110.1679,110.2135,20254.0
2022-07-18 13:00:00,120.86,120.91,120.81,120.9,18867.0,110.2318,110.2774,110.1862,110.2683,18867.0
2022-07-18 13:05:00,120.92,120.98,120.73,120.79,7524.0,110.2865,110.3412,110.1132,110.1679,7524.0
2022-07-18 13:10:00,120.82,120.82,120.66,120.8,10264.0,110.1953,110.1953,110.0494,110.1771,10264.0
2022-07-18 13:15:00,120.78,120.78,120.48,120.48,12627.0,110.1588,110.1588,109.8852,109.8852,12627.0
2022-07-18 13:20:00,120.48,120.63,120.46,120.53,13687.0,109.8852,110.022,109.867,109.9308,13687.0
2022-07-18 13:25:00,120.53,120.58,120.48,120.58,14721.0,109.9308,109.9764,109.8852,109.9764,14721.0
2022-07-18 13:30:00,120.55,120.55,120.4,120.41,22254.0,109.949,109.949,109.8122,109.8214,22254.0
2022-07-18 13:35:00,120.41,120.48,119.96,120.04,13889.0,109.8214,109.8852,109.4109,109.4839,13889.0
2022-07-18 13:40:00,120.05,120.12,119.93,119.96,17619.0,109.493,109.5569,109.3836,109.4109,17619.0
2022-07-18 13:45:00,119.93,120.11,119.93,120.0,27703.0,109.3836,109.5477,109.3836,109.4474,27703.0
2022-07-18 13:50:00,120.0,120.07,119.97,120.02,20311.0,109.4474,109.5113,109.42,109.4656,20311.0
2022-07-18 13:55:00,120.06,120.1,119.64,119.78,12760.0,109.5021,109.5386,109.1191,109.2468,12760.0
2022-07-18 14:00:00,119.8,119.9,119.7,119.81,12258.0,109.265,109.3562,109.1738,109.2741,12258.0
2022-07-18 14:05:00,119.8,120.0,119.73,120.0,19450.0,109.265,109.4474,109.2012,109.4474,19450.0
2022-07-18 14:10:00,120.0,120.08,119.88,120.07,24461.0,109.4474,109.5204,109.338,109.5113,24461.0
2022-07-18 14:15:00,120.07,120.17,120.05,120.07,38466.0,109.5113,109.6025,109.493,109.5113,38466.0
2022-07-18 14:20:00,120.06,120.14,119.9,119.9,17522.0,109.5021,109.5751,109.3562,109.3562,17522.0
2022-07-18 14:25:00,119.89,119.97,119.72,119.83,21663.0,109.3471,109.42,109.192,109.2924,21663.0
2022-07-18 14:30:00,119.84,119.91,119.73,119.88,16168.0,109.3015,109.3653,109.2012,109.338,16168.0
2022-07-18 14:35:00,119.85,119.96,119.78,119.93,12721.0,109.3106,109.4109,109.2468,109.3836,12721.0
2022-07-18 14:40:00,119.93,120.03,119.69,119.74,21779.0,109.3836,109.4748,109.1647,109.2103,21779.0
2022-07-18 14:45:00,119.75,119.86,119.71,119.76,13678.0,109.2194,109.3197,109.1829,109.2285,13678.0
2022-07-18 14:50:00,119.74,119.79,119.49,119.66,16298.0,109.2103,109.2559,108.9823,109.1373,16298.0
2022-07-18 14:55:00,119.64,119.67,119.44,119.63,19467.0,109.1191,109.1464,108.9367,109.1099,19467.0
2022-07-18 15:00:00,119.6,119.67,119.49,119.56,17873.0,109.0826,109.1464,108.9823,109.0461,17873.0
2022-07-18 15:05:00,119.6,119.78,119.57,119.78,13008.0,109.0826,109.2468,109.0552,109.2468,13008.0
2022-07-18 15:10:00,119.79,119.82,119.64,119.79,24690.0,109.2559,109.2832,109.1191,109.2559,24690.0
2022-07-18 15:15:00,119.77,119.91,119.74,119.9,17612.0,109.2376,109.3653,109.2103,109.3562,17612.0
2022-07-18 15:20:00,119.89,120.06,119.83,120.04,31373.0,109.3471,109.5021,109.2924,109.4839,31373.0
2022-07-18 15:25:00,120.03,120.13,119.88,119.95,98515.0,109.4748,109.566,109.338,109.4018,98515.0
2022-07-18 15:30:00,119.93,119.93,119.43,119.48,50469.0,109.3836,109.3836,108.9275,108.9731,50469.0
2022-07-18 15:35:00,119.46,119.48,119.01,119.08,42801.0,108.9549,108.9731,108.5445,108.6083,42801.0
2022-07-18 15:40:00,119.07,119.4,119.06,119.34,58110.0,108.5992,108.9002,108.5901,108.8454,58110.0
2022-07-18 15:45:00,119.32,119.32,119.01,119.14,74334.0,108.8272,108.8272,108.5445,108.663,74334.0
2022-07-18 15:50:00,119.17,119.7,119.08,119.7,93201.0,108.6904,109.1738,108.6083,109.1738,93201.0
2022-07-18 15:55:00,119.69,119.69,119.16,119.27,207628.0,109.1647,109.1647,108.6813,108.7816,207628.0
2022-07-19 09:30:00,120.57,121.22,119.9,121.16,75653.0,109.9673,110.5601,109.3562,110.5054,75653.0
2022-07-19 09:35:00,121.05,121.65,120.98,121.65,107565.0,110.4051,110.9523,110.3412,110.9523,107565.0
2022-07-19 09:40:00,121.62,121.86,121.0,121.27,34825.0,110.9249,111.1438,110.3595,110.6057,34825.0
2022-07-19 09:45:00,121.23,121.58,121.1,121.26,37887.0,110.5692,110.8885,110.4507,110.5966,37887.0
2022-07-19 09:50:00,121.21,121.47,121.11,121.32,36541.0,110.551,110.7881,110.4598,110.6513,36541.0
2022-07-19 09:55:00,121.31,121.58,121.26,121.41,21992.0,110.6422,110.8885,110.5966,110.7334,21992.0
2022-07-19 10:00:00,121.44,121.67,121.27,121.46,28559.0,110.7608,110.9706,110.6057,110.779,28559.0
2022-07-19 10:05:00,121.47,121.47,121.06,121.27,19875.0,110.7881,110.7881,110.4142,110.6057,19875.0
2022-07-19 10:10:00,121.28,121.37,121.09,121.28,26080.0,110.6148,110.6969,110.4416,110.6148,26080.0
2022-07-19 10:15:00,121.3,121.35,121.08,121.25,20590.0,110.6331,110.6787,110.4324,110.5875,20590.0
2022-07-19 10:20:00,121.23,121.56,121.21,121.37,12589.0,110.5692,110.8702,110.551,110.6969,12589.0
2022-07-19 10:25:00,121.3,121.65,121.27,121.52,14281.0,110.6331,110.9523,110.6057,110.8337,14281.0
2022-07-19 10:30:00,121.56,121.63,121.38,121.48,18314.0,110.8702,110.9341,110.7061,110.7973,18314.0
2022-07-19 10:35:00,121.49,121.49,121.33,121.39,10591.0,110.8064,110.8064,110.6604,110.7152,10591.0
2022-07-19 10:40:00,121.34,121.51,121.32,121.41,12864.0,110.6696,110.8246,110.6513,110.7334,12864.0
2022-07-19 10:45:00,121.41,121.75,121.41,121.75,17970.0,110.7334,111.0435,110.7334,111.0435,17970.0
2022-07-19 10:50:00,121.76,121.97,121.74,121.8,23216.0,111.0526,111.2442,111.0344,111.0891,23216.0
2022-07-19 10:55:00,121.79,121.83,121.58,121.58,27856.0,111.08,111.1165,110.8885,110.8885,27856.0
2022-07-19 11:00:00,121.58,121.7,121.5,121.54,13973.0,110.8885,110.9979,110.8155,110.852,13973.0
2022-07-19 11:05:00,121.55,121.68,121.45,121.53,16699.0,110.8611,110.9797,110.7699,110.8429,16699.0
2022-07-19 11:10:00,121.57,121.61,121.48,121.55,11770.0,110.8793,110.9158,110.7973,110.8611,11770.0
2022-07-19 11:15:00,121.59,121.96,121.58,121.84,55601.0,110.8976,111.235,110.8885,111.1256,55601.0
2022-07-19 11:20:00,121.83,121.95,121.49,121.79,48027.0,111.1165,111.2259,110.8064,111.08,48027.0
2022-07-19 11:25:00,121.81,122.18,121.75,122.04,118592.0,111.0982,111.4357,111.0435,111.308,118592.0
2022-07-19 11:30:00,122.05,122.35,122.0,122.34,14949.0,111.3171,111.5908,111.2715,111.5816,14949.0
2022-07-19 11:35:00,122.37,122.38,122.21,122.28,22393.0,111.609,111.6181,111.4631,111.5269,22393.0
2022-07-19 11:40:00,122.26,122.34,122.07,122.08,49019.0,111.5087,111.5816,111.3354,111.3445,49019.0
2022-07-19 11:45:00,122.06,122.23,122.0,122.16,16073.0,111.3263,111.4813,111.2715,111.4175,16073.0
2022-07-19 11:50:00,122.16,122.34,122.14,122.29,13806.0,111.4175,111.5816,111.3992,111.536,13806.0
2022-07-19 11:55:00,122.3,122.53,122.22,122.47,12214.0,111.5451,111.7549,111.4722,111.7002,12214.0
2022-07-19 12:00:00,122.45,122.53,122.39,122.46,15980.0,111.682,111.7549,111.6272,111.6911,15980.0
2022-07-19 12:05:00,122.46,122.47,122.1,122.25,13634.0,111.6911,111.7002,111.3627,111.4995,13634.0
2022-07-19 12:10:00,122.26,122.42,122.25,122.34,13023.0,111.5087,111.6546,111.4995,111.5816,13023.0
2022-07-19 12:15:00,122.36,122.38,122.24,122.38,10323.0,111.5999,111.6181,111.4904,111.6181,10323.0
2022-07-19 12:20:00,122.39,122.47,122.35,122.43,10370.0,111.6272,111.7002,111.5908,111.6637,10370.0
2022-07-19 12:25:00,122.43,122.67,122.43,122.67,14759.0,111.6637,111.8826,111.6637,111.8826,14759.0
2022-07-19 12:30:00,122.65,122.68,122.57,122.59,11308.0,111.8644,111.8917,111.7914,111.8096,11308.0
2022-07-19 12:35:00,122.58,122.7,122.47,122.7,19868.0,111.8005,111.91,111.7002,111.91,19868.0
2022-07-19 12:40:00,122.69,122.81,122.67,122.76,10247.0,111.9009,112.0103,111.8826,111.9647,10247.0
2022-07-19 12:45:00,122.81,122.96,122.79,122.9,15374.0,112.0103,112.1471,111.9921,112.0924,15374.0
2022-07-19 12:50:00,122.87,122.92,122.81,122.84,9252.0,112.065,112.1106,112.0103,112.0377,9252.0
2022-07-19 12:55:00,122.84,122.92,122.83,122.91,7817.0,112.0377,112.1106,112.0285,112.1015,7817.0
2022-07-19 13:00:00,122.95,123.01,122.81,122.83,13014.0,112.138,112.1927,112.0103,112.0285,13014.0
2022-07-19 13:05:00,122.81,123.04,122.81,123.04,10808.0,112.0103,112.2201,112.0103,112.2201,10808.0
2022-07-19 13:10:00,123.06,123.17,122.97,123.12,13339.0,112.2383,112.3386,112.1562,112.293,13339.0
2022-07-19 13:15:00,123.09,123.38,123.06,123.32,18775.0,112.2657,112.5302,112.2383,112.4755,18775.0
2022-07-19 13:20:00,123.33,123.49,123.19,123.49,11638.0,112.4846,112.6305,112.3569,112.6305,11638.0
2022-07-19 13:25:00,123.5,123.6,123.47,123.58,14331.0,112.6396,112.7308,112.6123,112.7126,14331.0
2022-07-19 13:30:00,123.59,123.66,123.4,123.45,11867.0,112.7217,112.7856,112.5484,112.594,11867.0
2022-07-19 13:35:00,123.45,123.64,123.36,123.59,13941.0,112.594,112.7673,112.5119,112.7217,13941.0
2022-07-19 13:40:00,123.6,123.82,123.57,123.75,11643.0,112.7308,112.9315,112.7035,112.8676,11643.0
2022-07-19 13:45:00,123.79,123.81,123.61,123.68,11526.0,112.9041,112.9224,112.74,112.8038,11526.0
2022-07-19 13:50:00,123.7,123.79,123.68,123.74,9901.0,112.822,112.9041,112.8038,112.8585,9901.0
2022-07-19 13:55:00,123.75,123.95,123.73,123.94,24088.0,112.8676,113.0501,112.8494,113.0409,24088.0
2022-07-19 14:00:00,123.93,124.13,123.92,124.11,17307.0,113.0318,113.2142,113.0227,113.196,17307.0
2022-07-19 14:05:00,124.09,124.25,124.05,124.2,12974.0,113.1777,113.3237,113.1413,113.2781,12974.0
2022-07-19 14:10:00,124.19,124.26,124.05,124.09,15194.0,113.2689,113.3328,113.1413,113.1777,15194.0
2022-07-19 14:15:00,124.09,124.31,124.02,124.24,25417.0,113.1777,113.3784,113.1139,113.3145,25417.0
2022-07-19 14:20:00,124.25,124.32,124.11,124.22,22358.0,113.3237,113.3875,113.196,113.2963,22358.0
2022-07-19 14:25:00,124.24,124.37,124.21,124.27,14682.0,113.3145,113.4331,113.2872,113.3419,14682.0
2022-07-19 14:30:00,124.29,124.39,124.24,124.28,16732.0,113.3602,113.4514,113.3145,113.351,16732.0
2022-07-19 14:35:00,124.29,124.31,124.18,124.21,17129.0,113.3602,113.3784,113.2598,113.2872,17129.0
2022-07-19 14:40:00,124.24,124.38,124.17,124.36,13629.0,113.3145,113.4422,113.2507,113.424,13629.0
2022-07-19 14:45:00,124.34,124.49,124.15,124.27,42833.0,113.4058,113.5426,113.2325,113.3419,42833.0
2022-07-19 14:50:00,124.27,124.38,124.18,124.37,13327.0,113.3419,113.4422,113.2598,113.4331,13327.0
2022-07-19 14:55:00,124.36,124.46,124.31,124.42,14352.0,113.424,113.5152,113.3784,113.4787,14352.0
2022-07-19 15:00:00,124.43,124.44,124.26,124.35,14334.0,113.4878,113.497,113.3328,113.4149,14334.0
2022-07-19 15:05:00,124.35,124.52,124.35,124.51,20258.0,113.4149,113.5699,113.4149,113.5608,20258.0
2022-07-19 15:10:00,124.51,124.51,124.32,124.47,21609.0,113.5608,113.5608,113.3875,113.5243,21609.0
2022-07-19 15:15:00,124.47,124.69,124.44,124.69,23850.0,113.5243,113.725,113.497,113.725,23850.0
2022-07-19 15:20:00,124.68,124.68,124.43,124.49,17194.0,113.7159,113.7159,113.4878,113.5426,17194.0
2022-07-19 15:25:00,124.51,124.67,124.46,124.56,30182.0,113.5608,113.7067,113.5152,113.6064,30182.0
2022-07-19 15:30:00,124.57,124.7,124.52,124.58,47663.0,113.6155,113.7341,113.5699,113.6247,47663.0
2022-07-19 15:35:00,124.55,124.83,124.54,124.81,37029.0,113.5973,113.8527,113.5882,113.8344,37029.0
2022-07-19 15:40:00,124.82,125.03,124.81,125.03,44370.0,113.8435,114.0351,113.8344,114.0351,44370.0
2022-07-19 15:45:00,125.02,125.19,124.94,125.02,45554.0,114.026,114.181,113.953,114.026,45554.0
2022-07-19 15:50:00,125.02,125.17,124.84,124.89,75518.0,114.026,114.1628,113.8618,113.9074,75518.0
2022-07-19 15:55:00,124.91,125.24,124.91,125.11,278490.0,113.9256,114.2266,113.9256,114.108,278490.0
2022-07-20 09:30:00,125.11,126.13,125.11,126.07,62885.0,114.108,115.0383,114.108,114.9836,62885.0
2022-07-20 09:35:00,126.12,126.44,125.76,125.94,23687.0,115.0292,115.3211,114.7009,114.8651,23687.0
2022-07-20 09:40:00,125.96,126.45,125.87,126.02,40778.0,114.8833,115.3302,114.8012,114.938,40778.0
2022-07-20 09:45:00,126.06,126.12,125.32,125.56,38029.0,114.9745,115.0292,114.2996,114.5185,38029.0
2022-07-20 09:50:00,125.5,125.64,125.1,125.25,35950.0,114.4637,114.5914,114.0989,114.2357,35950.0
2022-07-20 09:55:00,125.24,125.48,125.09,125.2,20121.0,114.2266,114.4455,114.0898,114.1901,20121.0
2022-07-20 10:00:00,125.17,125.45,125.11,125.2,13061.0,114.1628,114.4181,114.108,114.1901,13061.0
2022-07-20 10:05:00,125.21,125.26,125.05,125.24,31656.0,114.1992,114.2449,114.0533,114.2266,31656.0
2022-07-20 10:10:00,125.39,125.5,125.25,125.44,20388.0,114.3634,114.4637,114.2357,114.409,20388.0
2022-07-20 10:15:00,125.43,125.82,125.36,125.72,16254.0,114.3999,114.7556,114.3361,114.6644,16254.0
2022-07-20 10:20:00,125.72,126.16,125.68,126.16,23166.0,114.6644,115.0657,114.6279,115.0657,23166.0
2022-07-20 10:25:00,126.13,126.55,126.13,126.35,31556.0,115.0383,115.4214,115.0383,115.239,31556.0
2022-07-20 10:30:00,126.38,126.66,126.34,126.66,23715.0,115.2664,115.5217,115.2299,115.5217,23715.0
2022-07-20 10:35:00,126.66,126.66,126.42,126.63,22938.0,115.5217,115.5217,115.3028,115.4944,22938.0
2022-07-20 10:40:00,126.58,126.6,126.25,126.57,31382.0,115.4488,115.467,115.1478,115.4397,31382.0
2022-07-20 10:45:00,126.59,126.9,126.52,126.84,19486.0,115.4579,115.7406,115.3941,115.6859,19486.0
2022-07-20 10:50:00,126.81,127.33,126.75,127.23,52614.0,115.6585,116.1328,115.6038,116.0416,52614.0
2022-07-20 10:55:00,127.23,127.4,127.09,127.26,44485.0,116.0416,116.1967,115.9139,116.069,44485.0
2022-07-20 11:00:00,127.26,127.26,127.0,127.21,21346.0,116.069,116.069,115.8318,116.0234,21346.0
2022-07-20 11:05:00,127.25,127.43,127.15,127.32,28716.0,116.0599,116.224,115.9686,116.1237,28716.0
2022-07-20 11:10:00,127.31,127.31,126.95,127.08,31162.0,116.1146,116.1146,115.7862,115.9048,31162.0
2022-07-20 11:15:00,127.09,127.11,126.77,126.88,45810.0,115.9139,115.9322,115.6221,115.7224,45810.0
2022-07-20 11:20:00,126.82,126.84,126.37,126.45,9811.0,115.6677,115.6859,115.2572,115.3302,9811.0
2022-07-20 11:25:00,126.39,126.47,126.14,126.39,25937.0,115.2755,115.3484,115.0475,115.2755,25937.0
2022-07-20 11:30:00,126.38,126.38,126.12,126.32,13419.0,115.2664,115.2664,115.0292,115.2116,13419.0
2022-07-20 11:35:00,126.27,126.28,126.03,126.13,18272.0,115.166,115.1752,114.9471,115.0383,18272.0
2022-07-20 11:40:00,126.12,126.12,125.8,125.88,13148.0,115.0292,115.0292,114.7374,114.8103,13148.0
2022-07-20 11:45:00,125.87,126.03,125.81,125.95,9961.0,114.8012,114.9471,114.7465,114.8742,9961.0
2022-07-20 11:50:00,125.97,126.15,125.91,126.1,10099.0,114.8924,115.0566,114.8377,115.011,10099.0
2022-07-20 11:55:00,126.09,126.15,126.0,126.09,8422.0,115.0019,115.0566,114.9198,115.0019,8422.0
2022-07-20 12:00:00,126.08,126.13,126.0,126.08,15691.0,114.9927,115.0383,114.9198,114.9927,15691.0
2022-07-20 12:05:00,126.07,126.07,125.82,125.83,9013.0,114.9836,114.9836,114.7556,114.7647,9013.0
2022-07-20 12:10:00,125.84,125.92,125.79,125.8,7933.0,114.7738,114.8468,114.7282,114.7374,7933.0
2022-07-20 12:15:00,125.79,125.82,125.69,125.79,12707.0,114.7282,114.7556,114.637,114.7282,12707.0
2022-07-20 12:20:00,125.81,125.88,125.79,125.87,7776.0,114.7465,114.8103,114.7282,114.8012,7776.0
2022-07-20 12:25:00,125.83,125.85,125.65,125.67,15319.0,114.7647,114.783,114.6006,114.6188,15319.0
2022-07-20 12:30:00,125.66,125.89,125.65,125.86,5832.0,114.6097,114.8195,114.6006,114.7921,5832.0
2022-07-20 12:35:00,125.83,125.9,125.75,125.77,19634.0,114.7647,114.8286,114.6918,114.71,19634.0
2022-07-20 12:40:00,125.81,125.81,125.36,125.44,17131.0,114.7465,114.7465,114.3361,114.409,17131.0
2022-07-20 12:45:00,125.42,125.43,124.68,124.79,26970.0,114.3908,114.3999,113.7159,113.8162,26970.0
2022-07-20 12:50:00,124.8,125.14,124.75,125.1,10360.0,113.8253,114.1354,113.7797,114.0989,10360.0
2022-07-20 12:55:00,125.12,125.22,124.97,124.97,16148.0,114.1172,114.2084,113.9804,113.9804,16148.0
2022-07-20 13:00:00,124.92,124.94,124.69,124.76,16808.0,113.9348,113.953,113.725,113.7888,16808.0
2022-07-20 13:05:00,124.72,124.89,124.59,124.63,11490.0,113.7523,113.9074,113.6338,113.6703,11490.0
2022-07-20 13:10:00,124.55,124.55,124.38,124.45,12600.0,113.5973,113.5973,113.4422,113.5061,12600.0
2022-07-20 13:15:00,124.41,124.58,124.37,124.56,6753.0,113.4696,113.6247,113.4331,113.6064,6753.0
2022-07-20 13:20:00,124.58,124.61,124.39,124.4,11544.0,113.6247,113.652,113.4514,113.4605,11544.0
2022-07-20 13:25:00,124.4,124.71,124.24,124.69,19555.0,113.4605,113.7432,113.3145,113.725,19555.0
2022-07-20 13:30:00,124.65,124.89,124.58,124.82,20301.0,113.6885,113.9074,113.6247,113.8435,20301.0
2022-07-20 13:35:00,124.82,124.85,124.71,124.8,19154.0,113.8435,113.8709,113.7432,113.8253,19154.0
2022-07-20 13:40:00,124.77,124.77,124.58,124.68,11577.0,113.7979,113.7979,113.6247,113.7159,11577.0
2022-07-20 13:45:00,124.65,124.65,124.3,124.3,15347.0,113.6885,113.6885,113.3693,113.3693,15347.0
2022-07-20 13:50:00,124.35,124.45,124.26,124.3,13648.0,113.4149,113.5061,113.3328,113.3693,13648.0
2022-07-20 13:55:00,124.33,124.34,124.0,124.04,19366.0,113.3966,113.4058,113.0957,113.1321,19366.0
2022-07-20 14:00:00,124.05,124.37,124.05,124.37,12055.0,113.1413,113.4331,113.1413,113.4331,12055.0
2022-07-20 14:05:00,124.41,124.49,124.24,124.37,8745.0,113.4696,113.5426,113.3145,113.4331,8745.0
2022-07-20 14:10:00,124.37,124.55,124.23,124.55,15055.0,113.4331,113.5973,113.3054,113.5973,15055.0
2022-07-20 14:15:00,124.52,124.69,124.49,124.6,11127.0,113.5699,113.725,113.5426,113.6429,11127.0
2022-07-20 14:20:00,124.6,124.86,124.6,124.81,12220.0,113.6429,113.88,113.6429,113.8344,12220.0
2022-07-20 14:25:00,124.84,124.92,124.75,124.77,13985.0,113.8618,113.9348,113.7797,113.7979,13985.0
2022-07-20 14:30:00,124.76,125.01,124.74,125.0,22059.0,113.7888,114.0168,113.7706,114.0077,22059.0
2022-07-20 14:35:00,124.97,125.01,124.89,125.01,9132.0,113.9804,114.0168,113.9074,114.0168,9132.0
2022-07-20 14:40:00,125.01,125.15,124.98,125.15,11705.0,114.0168,114.1445,113.9895,114.1445,11705.0
2022-07-20 14:45:00,125.14,125.19,125.06,125.18,12306.0,114.1354,114.181,114.0624,114.1719,12306.0
2022-07-20 14:50:00,125.19,125.25,124.77,124.78,12945.0,114.181,114.2357,113.7979,113.8071,12945.0
2022-07-20 14:55:00,124.77,125.07,124.67,125.04,13882.0,113.7979,114.0716,113.7067,114.0442,13882.0
2022-07-20 15:00:00,125.04,125.44,124.99,125.43,11210.0,114.0442,114.409,113.9986,114.3999,11210.0
2022-07-20 15:05:00,125.44,125.53,125.26,125.3,15468.0,114.409,114.4911,114.2449,114.2813,15468.0
2022-07-20 15:10:00,125.3,125.47,125.26,125.39,9797.0,114.2813,114.4364,114.2449,114.3634,9797.0
2022-07-20 15:15:00,125.41,125.51,125.37,125.44,14494.0,114.3817,114.4729,114.3452,114.409,14494.0
2022-07-20 15:20:00,125.43,125.49,125.26,125.26,9403.0,114.3999,114.4546,114.2449,114.2449,9403.0
2022-07-20 15:25:00,125.3,125.55,125.27,125.54,19499.0,114.2813,114.5094,114.254,114.5002,19499.0
2022-07-20 15:30:00,125.55,125.55,125.24,125.24,40242.0,114.5094,114.5094,114.2266,114.2266,40242.0
2022-07-20 15:35:00,125.21,125.25,125.05,125.21,26076.0,114.1992,114.2357,114.0533,114.1992,26076.0
2022-07-20 15:40:00,125.22,125.53,125.22,125.29,54445.0,114.2084,114.4911,114.2084,114.2722,54445.0
2022-07-20 15:45:00,125.29,125.47,125.11,125.27,42718.0,114.2722,114.4364,114.108,114.254,42718.0
2022-07-20 15:50:00,125.25,125.38,124.7,124.84,73398.0,114.2357,114.3543,113.7341,113.8618,73398.0
2022-07-20 15:55:00,124.83,124.93,124.46,124.58,171435.0,113.8527,113.9439,113.5152,113.6247,171435.0
2022-07-21 09:30:00,124.63,125.2,124.3,124.44,51089.0,113.6703,114.1901,113.3693,113.497,51089.0
2022-07-21 09:35:00,124.4,124.91,124.11,124.61,19635.0,113.4605,113.9256,113.196,113.652,19635.0
2022-07-21 09:40:00,124.65,124.96,124.41,124.86,25633.0,113.6885,113.9712,113.4696,113.88,25633.0
2022-07-21 09:45:00,124.83,124.93,124.46,124.67,18034.0,113.8527,113.9439,113.5152,113.7067,18034.0
2022-07-21 09:50:00,124.64,124.78,124.53,124.76,25585.0,113.6794,113.8071,113.579,113.7888,25585.0
2022-07-21 09:55:00,124.75,125.04,124.41,124.42,37750.0,113.7797,114.0442,113.4696,113.4787,37750.0
2022-07-21 10:00:00,124.49,124.78,123.67,123.7,19214.0,113.5426,113.8071,112.7947,112.822,19214.0
2022-07-21 10:05:00,123.64,124.0,123.41,123.63,25207.0,112.7673,113.0957,112.5575,112.7582,25207.0
2022-07-21 10:10:00,123.64,123.64,123.12,123.16,16408.0,112.7673,112.7673,112.293,112.3295,16408.0
2022-07-21 10:15:00,123.15,123.72,123.14,123.62,17212.0,112.3204,112.8403,112.3113,112.7491,17212.0
2022-07-21 10:20:00,123.65,123.7,123.27,123.39,24303.0,112.7764,112.822,112.4298,112.5393,24303.0
2022-07-21 10:25:00,123.36,123.48,123.07,123.41,23669.0,112.5119,112.6214,112.2474,112.5575,23669.0
2022-07-21 10:30:00,123.41,123.63,123.41,123.43,14735.0,112.5575,112.7582,112.5575,112.5758,14735.0
2022-07-21 10:35:00,123.43,123.93,123.42,123.93,29765.0,112.5758,113.0318,112.5667,113.0318,29765.0
2022-07-21 10:40:00,123.93,124.0,123.73,123.99,28903.0,113.0318,113.0957,112.8494,113.0865,28903.0
2022-07-21 10:45:00,124.0,124.03,123.76,123.82,20946.0,113.0957,113.123,112.8768,112.9315,20946.0
2022-07-21 10:50:00,123.85,123.91,123.72,123.83,10557.0,112.9588,113.0136,112.8403,112.9406,10557.0
2022-07-21 10:55:00,123.84,124.13,123.81,124.03,9074.0,112.9497,113.2142,112.9224,113.123,9074.0
2022-07-21 11:00:00,124.01,124.21,123.99,124.19,10088.0,113.1048,113.2872,113.0865,113.2689,10088.0
2022-07-21 11:05:00,124.21,124.28,123.99,124.18,12041.0,113.2872,113.351,113.0865,113.2598,12041.0
2022-07-21 11:10:00,124.19,124.44,124.14,124.33,38272.0,113.2689,113.497,113.2233,113.3966,38272.0
2022-07-21 11:15:00,124.36,124.49,124.18,124.47,43182.0,113.424,113.5426,113.2598,113.5243,43182.0
2022-07-21 11:20:00,124.48,124.54,124.14,124.14,26082.0,113.5334,113.5882,113.2233,113.2233,26082.0
2022-07-21 11:25:00,124.17,124.29,124.06,124.27,29379.0,113.2507,113.3602,113.1504,113.3419,29379.0
2022-07-21 11:30:00,124.29,124.67,124.21,124.57,58894.0,113.3602,113.7067,113.2872,113.6155,58894.0
2022-07-21 11:35:00,124.56,124.88,124.5,124.83,27248.0,113.6064,113.8983,113.5517,113.8527,27248.0
2022-07-21 11:40:00,124.83,124.92,124.73,124.91,12877.0,113.8527,113.9348,113.7615,113.9256,12877.0
2022-07-21 11:45:00,124.92,125.04,124.77,124.78,23180.0,113.9348,114.0442,113.7979,113.8071,23180.0
2022-07-21 11:50:00,124.74,124.85,124.65,124.65,18966.0,113.7706,113.8709,113.6885,113.6885,18966.0
2022-07-21 11:55:00,124.64,124.72,124.48,124.55,9584.0,113.6794,113.7523,113.5334,113.5973,9584.0
2022-07-21 12:00:00,124.57,124.8,124.57,124.72,9265.0,113.6155,113.8253,113.6155,113.7523,9265.0
2022-07-21 12:05:00,124.69,124.85,124.57,124.79,12899.0,113.725,113.8709,113.6155,113.8162,12899.0
2022-07-21 12:10:00,124.8,124.81,124.42,124.47,7551.0,113.8253,113.8344,113.4787,113.5243,7551.0
2022-07-21 12:15:00,124.49,124.65,124.4,124.53,6468.0,113.5426,113.6885,113.4605,113.579,6468.0
2022-07-21 12:20:00,124.57,124.69,124.5,124.65,5768.0,113.6155,113.725,113.5517,113.6885,5768.0
2022-07-21 12:25:00,124.63,124.84,124.62,124.71,12221.0,113.6703,113.8618,113.6611,113.7432,12221.0
2022-07-21 12:30:00,124.73,124.92,124.68,124.73,15853.0,113.7615,113.9348,113.7159,113.7615,15853.0
2022-07-21 12:35:00,124.75,124.88,124.68,124.79,9916.0,113.7797,113.8983,113.7159,113.8162,9916.0
2022-07-21 12:40:00,124.78,124.88,124.72,124.73,8467.0,113.8071,113.8983,113.7523,113.7615,8467.0
2022-07-21 12:45:00,124.67,124.68,124.57,124.59,4117.0,113.7067,113.7159,113.6155,113.6338,4117.0
2022-07-21 12:50:00,124.64,124.77,124.61,124.61,4799.0,113.6794,113.7979,113.652,113.652,4799.0
2022-07-21 12:55:00,124.61,124.73,124.53,124.7,4628.0,113.652,113.7615,113.579,113.7341,4628.0
2022-07-21 13:00:00,124.72,124.75,124.45,124.45,9910.0,113.7523,113.7797,113.5061,113.5061,9910.0
2022-07-21 13:05:00,124.45,124.54,124.29,124.29,10631.0,113.5061,113.5882,113.3602,113.3602,10631.0
2022-07-21 13:10:00,124.27,124.35,124.18,124.18,7531.0,113.3419,113.4149,113.2598,113.2598,7531.0
2022-07-21 13:15:00,124.17,124.24,124.1,124.17,11439.0,113.2507,113.3145,113.1869,113.2507,11439.0
2022-07-21 13:20:00,124.17,124.32,123.94,123.94,16919.0,113.2507,113.3875,113.0409,113.0409,16919.0
2022-07-21 13:25:00,123.92,124.0,123.85,123.91,13555.0,113.0227,113.0957,112.9588,113.0136,13555.0
2022-07-21 13:30:00,123.9,123.9,123.58,123.63,23931.0,113.0044,113.0044,112.7126,112.7582,23931.0
2022-07-21 13:35:00,123.64,123.84,123.56,123.75,12341.0,112.7673,112.9497,112.6943,112.8676,12341.0
2022-07-21 13:40:00,123.75,123.87,123.67,123.72,12610.0,112.8676,112.9771,112.7947,112.8403,12610.0
2022-07-21 13:45:00,123.65,123.81,123.6,123.68,10850.0,112.7764,112.9224,112.7308,112.8038,10850.0
2022-07-21 13:50:00,123.7,123.72,123.55,123.58,8976.0,112.822,112.8403,112.6852,112.7126,8976.0
2022-07-21 13:55:00,123.56,123.72,123.47,123.72,10441.0,112.6943,112.8403,112.6123,112.8403,10441.0
2022-07-21 14:00:00,123.73,123.9,123.73,123.86,8686.0,112.8494,113.0044,112.8494,112.968,8686.0
2022-07-21 14:05:00,123.85,124.09,123.85,124.04,8368.0,112.9588,113.1777,112.9588,113.1321,8368.0
2022-07-21 14:10:00,124.04,124.33,124.03,124.33,6966.0,113.1321,113.3966,113.123,113.3966,6966.0
2022-07-21 14:15:00,124.33,124.57,124.24,124.34,14512.0,113.3966,113.6155,113.3145,113.4058,14512.0
2022-07-21 14:20:00,124.36,124.46,124.3,124.38,11246.0,113.424,113.5152,113.3693,113.4422,11246.0
2022-07-21 14:25:00,124.38,124.75,124.36,124.65,40210.0,113.4422,113.7797,113.424,113.6885,40210.0
2022-07-21 14:30:00,124.7,124.71,124.49,124.49,9620.0,113.7341,113.7432,113.5426,113.5426,9620.0
2022-07-21 14:35:00,124.53,124.53,124.35,124.41,14695.0,113.579,113.579,113.4149,113.4696,14695.0
2022-07-21 14:40:00,124.4,124.41,124.17,124.2,10559.0,113.4605,113.4696,113.2507,113.2781,10559.0
2022-07-21 14:45:00,124.19,124.26,124.12,124.22,11225.0,113.2689,113.3328,113.2051,113.2963,11225.0
2022-07-21 14:50:00,124.28,124.35,124.2,124.28,7197.0,113.351,113.4149,113.2781,113.351,7197.0
2022-07-21 14:55:00,124.27,124.35,124.18,124.28,6494.0,113.3419,113.4149,113.2598,113.351,6494.0
2022-07-21 15:00:00,124.24,124.47,124.24,124.47,9997.0,113.3145,113.5243,113.3145,113.5243,9997.0
2022-07-21 15:05:00,124.46,124.65,124.33,124.65,19970.0,113.5152,113.6885,113.3966,113.6885,19970.0
2022-07-21 15:10:00,124.64,124.73,124.6,124.73,46087.0,113.6794,113.7615,113.6429,113.7615,46087.0
2022-07-21 15:15:00,124.72,124.75,124.57,124.69,21821.0,113.7523,113.7797,113.6155,113.725,21821.0
2022-07-21 15:20:00,124.69,124.88,124.66,124.8,27386.0,113.725,113.8983,113.6976,113.8253,27386.0
2022-07-21 15:25:00,124.8,125.04,124.79,124.98,24296.0,113.8253,114.0442,113.8162,113.9895,24296.0
2022-07-21 15:30:00,124.98,125.07,124.81,124.9,39213.0,113.9895,114.0716,113.8344,113.9165,39213.0
2022-07-21 15:35:00,124.9,124.91,124.8,124.81,26916.0,113.9165,113.9256,113.8253,113.8344,26916.0
2022-07-21 15:40:00,124.8,124.9,124.77,124.84,29766.0,113.8253,113.9165,113.7979,113.8618,29766.0
2022-07-21 15:45:00,124.83,124.96,124.81,124.9,30789.0,113.8527,113.9712,113.8344,113.9165,30789.0
2022-07-21 15:50:00,124.93,125.32,124.93,125.24,77871.0,113.9439,114.2996,113.9439,114.2266,77871.0
2022-07-21 15:55:00,125.25,125.7,125.25,125.7,172640.0,114.2357,114.6462,114.2357,114.6462,172640.0
2022-07-22 09:30:00,126.71,127.41,126.11,126.54,64510.0,115.5673,116.2058,115.0201,115.4123,64510.0
2022-07-22 09:35:00,126.54,126.91,126.42,126.69,28597.0,115.4123,115.7498,115.3028,115.5491,28597.0
2022-07-22 09:40:00,126.63,126.97,126.34,126.97,11389.0,115.4944,115.8045,115.2299,115.8045,11389.0
2022-07-22 09:45:00,126.92,127.48,126.89,127.29,27385.0,115.7589,116.2696,115.7315,116.0963,27385.0
2022-07-22 09:50:00,127.23,127.42,127.01,127.07,33503.0,116.0416,116.2149,115.841,115.8957,33503.0
2022-07-22 09:55:00,127.04,127.08,126.62,126.79,22588.0,115.8683,115.9048,115.4853,115.6403,22588.0
2022-07-22 10:00:00,126.8,126.8,126.58,126.67,13007.0,115.6494,115.6494,115.4488,115.5309,13007.0
2022-07-22 10:05:00,126.72,126.82,126.35,126.44,12954.0,115.5765,115.6677,115.239,115.3211,12954.0
2022-07-22 10:10:00,126.4,127.04,126.4,126.98,9698.0,115.2846,115.8683,115.2846,115.8136,9698.0
2022-07-22 10:15:00,126.98,127.4,126.98,127.31,13949.0,115.8136,116.1967,115.8136,116.1146,13949.0
2022-07-22 10:20:00,127.17,127.27,127.04,127.22,10177.0,115.9869,116.0781,115.8683,116.0325,10177.0
2022-07-22 10:25:00,127.19,127.49,127.17,127.49,15104.0,116.0051,116.2788,115.9869,116.2788,15104.0
2022-07-22 10:30:00,127.5,127.51,127.3,127.4,14015.0,116.2879,116.297,116.1055,116.1967,14015.0
2022-07-22 10:35:00,127.35,127.57,127.35,127.52,16446.0,116.1511,116.3517,116.1511,116.3061,16446.0
2022-07-22 10:40:00,127.55,127.7,127.46,127.52,7951.0,116.3335,116.4703,116.2514,116.3061,7951.0
2022-07-22 10:45:00,127.55,127.74,127.54,127.55,9213.0,116.3335,116.5068,116.3244,116.3335,9213.0
2022-07-22 10:50:00,127.55,127.82,127.5,127.59,10952.0,116.3335,116.5797,116.2879,116.37,10952.0
2022-07-22 10:55:00,127.58,127.61,127.39,127.49,15523.0,116.3608,116.3882,116.1875,116.2788,15523.0
2022-07-22 11:00:00,127.51,127.52,127.29,127.35,14641.0,116.297,116.3061,116.0963,116.1511,14641.0
2022-07-22 11:05:00,127.36,127.67,127.25,127.56,14711.0,116.1602,116.4429,116.0599,116.3426,14711.0
2022-07-22 11:10:00,127.6,127.7,127.46,127.55,9880.0,116.3791,116.4703,116.2514,116.3335,9880.0
2022-07-22 11:15:00,127.5,127.54,127.42,127.53,10790.0,116.2879,116.3244,116.2149,116.3152,10790.0
2022-07-22 11:20:00,127.51,127.52,127.08,127.08,22670.0,116.297,116.3061,115.9048,115.9048,22670.0
2022-07-22 11:25:00,127.06,127.21,127.02,127.07,10315.0,115.8866,116.0234,115.8501,115.8957,10315.0
2022-07-22 11:30:00,127.07,127.07,126.79,126.87,7382.0,115.8957,115.8957,115.6403,115.7133,7382.0
2022-07-22 11:35:00,126.9,126.95,126.72,126.91,13807.0,115.7406,115.7862,115.5765,115.7498,13807.0
2022-07-22 11:40:00,126.88,127.01,126.63,126.68,13114.0,115.7224,115.841,115.4944,115.54,13114.0
2022-07-22 11:45:00,126.73,126.92,126.71,126.85,7829.0,115.5856,115.7589,115.5673,115.695,7829.0
2022-07-22 11:50:00,126.87,127.04,126.77,127.0,15944.0,115.7133,115.8683,115.6221,115.8318,15944.0
2022-07-22 11:55:00,127.01,127.09,126.85,127.05,7127.0,115.841,115.9139,115.695,115.8774,7127.0
2022-07-22 12:00:00,127.04,127.09,126.72,126.78,20537.0,115.8683,115.9139,115.5765,115.6312,20537.0
2022-07-22 12:05:00,126.79,126.97,126.67,126.69,27888.0,115.6403,115.8045,115.5309,115.5491,27888.0
2022-07-22 12:10:00,126.65,126.89,126.65,126.89,14048.0,115.5126,115.7315,115.5126,115.7315,14048.0
2022-07-22 12:15:00,126.87,127.14,126.85,127.05,11666.0,115.7133,115.9595,115.695,115.8774,11666.0
2022-07-22 12:20:00,127.01,127.11,126.93,126.99,14679.0,115.841,115.9322,115.768,115.8227,14679.0
2022-07-22 12:25:00,127.01,127.12,126.93,127.09,9437.0,115.841,115.9413,115.768,115.9139,9437.0
2022-07-22 12:30:00,127.09,127.44,127.06,127.44,12706.0,115.9139,116.2331,115.8866,116.2331,12706.0
2022-07-22 12:35:00,127.42,127.49,127.21,127.31,28749.0,116.2149,116.2788,116.0234,116.1146,28749.0
2022-07-22 12:40:00,127.23,127.34,127.19,127.25,31136.0,116.0416,116.1419,116.0051,116.0599,31136.0
2022-07-22 12:45:00,127.25,127.45,127.21,127.43,14656.0,116.0599,116.2423,116.0234,116.224,14656.0
2022-07-22 12:50:00,127.45,127.51,127.32,127.37,6464.0,116.2423,116.297,116.1237,116.1693,6464.0
2022-07-22 12:55:00,127.39,127.52,127.37,127.48,31995.0,116.1875,116.3061,116.1693,116.2696,31995.0
2022-07-22 13:00:00,127.48,127.5,127.3,127.4,23626.0,116.2696,116.2879,116.1055,116.1967,23626.0
2022-07-22 13:05:00,127.43,127.56,127.43,127.48,21487.0,116.224,116.3426,116.224,116.2696,21487.0
2022-07-22 13:10:00,127.46,127.48,127.25,127.25,16881.0,116.2514,116.2696,116.0599,116.0599,16881.0
2022-07-22 13:15:00,127.22,127.28,126.95,126.98,26364.0,116.0325,116.0872,115.7862,115.8136,26364.0
2022-07-22 13:20:00,126.98,127.17,126.97,127.11,21220.0,115.8136,115.9869,115.8045,115.9322,21220.0
2022-07-22 13:25:00,127.11,127.28,127.11,127.23,19043.0,115.9322,116.0872,115.9322,116.0416,19043.0
2022-07-22 13:30:00,127.23,127.23,126.87,126.87,23473.0,116.0416,116.0416,115.7133,115.7133,23473.0
2022-07-22 13:35:00,126.81,127.03,126.79,126.97,20629.0,115.6585,115.8592,115.6403,115.8045,20629.0
2022-07-22 13:40:00,127.02,127.02,126.78,126.82,4535.0,115.8501,115.8501,115.6312,115.6677,4535.0
2022-07-22 13:45:00,126.82,126.82,126.47,126.47,6707.0,115.6677,115.6677,115.3484,115.3484,6707.0
2022-07-22 13:50:00,126.44,126.44,126.17,126.19,4315.0,115.3211,115.3211,115.0748,115.0931,4315.0
2022-07-22 13:55:00,126.21,126.46,126.18,126.46,6395.0,115.1113,115.3393,115.0839,115.3393,6395.0
2022-07-22 14:00:00,126.47,126.57,126.37,126.54,18731.0,115.3484,115.4397,115.2572,115.4123,18731.0
2022-07-22 14:05:00,126.52,126.6,126.35,126.46,11365.0,115.3941,115.467,115.239,115.3393,11365.0
2022-07-22 14:10:00,126.46,126.46,126.27,126.36,15183.0,115.3393,115.3393,115.166,115.2481,15183.0
2022-07-22 14:15:00,126.37,126.5,126.3,126.48,22288.0,115.2572,115.3758,115.1934,115.3576,22288.0
2022-07-22 14:20:00,126.49,126.6,126.46,126.46,6994.0,115.3667,115.467,115.3393,115.3393,6994.0
2022-07-22 14:25:00,126.42,126.46,126.25,126.34,7473.0,115.3028,115.3393,115.1478,115.2299,7473.0
2022-07-22 14:30:00,126.33,126.42,126.15,126.35,15861.0,115.2208,115.3028,115.0566,115.239,15861.0
2022-07-22 14:35:00,126.37,126.4,126.14,126.14,5399.0,115.2572,115.2846,115.0475,115.0475,5399.0
2022-07-22 14:40:00,126.1,126.18,126.01,126.15,15740.0,115.011,115.0839,114.9289,115.0566,15740.0
2022-07-22 14:45:00,126.15,126.22,126.15,126.19,15746.0,115.0566,115.1204,115.0566,115.0931,15746.0
2022-07-22 14:50:00,126.22,126.29,126.13,126.2,14913.0,115.1204,115.1843,115.0383,115.1022,14913.0
2022-07-22 14:55:00,126.25,126.35,126.2,126.24,7389.0,115.1478,115.239,115.1022,115.1387,7389.0
2022-07-22 15:00:00,126.22,126.4,126.15,126.3,9281.0,115.1204,115.2846,115.0566,115.1934,9281.0
2022-07-22 15:05:00,126.31,126.42,126.21,126.24,11456.0,115.2025,115.3028,115.1113,115.1387,11456.0
2022-07-22 15:10:00,126.26,126.52,126.23,126.52,9113.0,115.1569,115.3941,115.1296,115.3941,9113.0
2022-07-22 15:15:00,126.51,126.51,126.21,126.29,6986.0,115.3849,115.3849,115.1113,115.1843,6986.0
2022-07-22 15:20:00,126.3,126.43,126.26,126.39,12055.0,115.1934,115.312,115.1569,115.2755,12055.0
2022-07-22 15:25:00,126.39,126.44,126.2,126.44,8434.0,115.2755,115.3211,115.1022,115.3211,8434.0
2022-07-22 15:30:00,126.46,126.47,126.35,126.38,10435.0,115.3393,115.3484,115.239,115.2664,10435.0
2022-07-22 15:35:00,126.33,126.45,126.32,126.35,10110.0,115.2208,115.3302,115.2116,115.239,10110.0
2022-07-22 15:40:00,126.35,126.4,126.18,126.18,20162.0,115.239,115.2846,115.0839,115.0839,20162.0
2022-07-22 15:45:00,126.18,126.31,126.05,126.25,29792.0,115.0839,115.2025,114.9654,115.1478,29792.0
2022-07-22 15:50:00,126.23,126.55,126.18,126.55,61208.0,115.1296,115.4214,115.0839,115.4214,61208.0
2022-07-22 15:55:00,126.53,126.92,126.53,126.91,152924.0,115.4032,115.7589,115.4032,115.7498,152924.0
2022-07-25 09:30:00,126.58,127.0,126.39,126.46,90533.0,115.4488,115.8318,115.2755,115.3393,90533.0
2022-07-25 09:35:00,126.38,126.51,126.14,126.29,39258.0,115.2664,115.3849,115.0475,115.1843,39258.0
2022-07-25 09:40:00,126.32,126.32,125.95,126.3,34423.0,115.2116,115.2116,114.8742,115.1934,34423.0
2022-07-25 09:45:00,126.31,126.75,126.16,126.75,16653.0,115.2025,115.6038,115.0657,115.6038,16653.0
2022-07-25 09:50:00,126.74,127.14,126.73,127.1,29853.0,115.5947,115.9595,115.5856,115.923,29853.0
2022-07-25 09:55:00,127.11,127.56,127.08,127.37,20219.0,115.9322,116.3426,115.9048,116.1693,20219.0
2022-07-25 10:00:00,127.41,127.65,127.25,127.45,20965.0,116.2058,116.4247,116.0599,116.2423,20965.0
2022-07-25 10:05:00,127.45,127.48,127.04,127.44,33000.0,116.2423,116.2696,115.8683,116.2331,33000.0
2022-07-25 10:10:00,127.41,127.5,127.17,127.33,13657.0,116.2058,116.2879,115.9869,116.1328,13657.0
2022-07-25 10:15:00,127.33,127.42,127.12,127.32,21506.0,116.1328,116.2149,115.9413,116.1237,21506.0
2022-07-25 10:20:00,127.37,127.55,127.36,127.48,18210.0,116.1693,116.3335,116.1602,116.2696,18210.0
2022-07-25 10:25:00,127.46,127.66,127.17,127.62,21212.0,116.2514,116.4338,115.9869,116.3973,21212.0
2022-07-25 10:30:00,127.62,127.89,127.42,127.77,21449.0,116.3973,116.6436,116.2149,116.5341,21449.0
2022-07-25 10:35:00,127.73,127.73,127.35,127.42,21156.0,116.4976,116.4976,116.1511,116.2149,21156.0
2022-07-25 10:40:00,127.39,127.39,127.03,127.16,14310.0,116.1875,116.1875,115.8592,115.9778,14310.0
2022-07-25 10:45:00,127.17,127.4,127.17,127.33,12046.0,115.9869,116.1967,115.9869,116.1328,12046.0
2022-07-25 10:50:00,127.29,127.55,127.25,127.53,39081.0,116.0963,116.3335,116.0599,116.3152,39081.0
2022-07-25 10:55:00,127.53,127.58,127.4,127.44,9337.0,116.3152,116.3608,116.1967,116.2331,9337.0
2022-07-25 11:00:00,127.4,127.4,127.12,127.14,7695.0,116.1967,116.1967,115.9413,115.9595,7695.0
2022-07-25 11:05:00,127.17,127.36,127.17,127.24,14394.0,115.9869,116.1602,115.9869,116.0507,14394.0
2022-07-25 11:10:00,127.23,127.24,126.86,126.92,13176.0,116.0416,116.0507,115.7042,115.7589,13176.0
2022-07-25 11:15:00,126.88,126.97,126.84,126.93,7872.0,115.7224,115.8045,115.6859,115.768,7872.0
2022-07-25 11:20:00,126.95,127.08,126.92,127.02,5877.0,115.7862,115.9048,115.7589,115.8501,5877.0
2022-07-25 11:25:00,127.03,127.35,127.03,127.35,9695.0,115.8592,116.1511,115.8592,116.1511,9695.0
2022-07-25 11:30:00,127.31,127.55,127.25,127.52,16411.0,116.1146,116.3335,116.0599,116.3061,16411.0
2022-07-25 11:35:00,127.54,127.59,127.4,127.58,5335.0,116.3244,116.37,116.1967,116.3608,5335.0
2022-07-25 11:40:00,127.57,127.79,127.57,127.79,8225.0,116.3517,116.5524,116.3517,116.5524,8225.0
2022-07-25 11:45:00,127.79,128.0,127.79,127.93,18296.0,116.5524,116.7439,116.5524,116.6801,18296.0
2022-07-25 11:50:00,127.96,128.17,127.95,128.1,11957.0,116.7074,116.899,116.6983,116.8351,11957.0
2022-07-25 11:55:00,128.1,128.34,128.1,128.17,7471.0,116.8351,117.054,116.8351,116.899,7471.0
2022-07-25 12:00:00,128.15,128.31,128.14,128.31,9694.0,116.8807,117.0266,116.8716,117.0266,9694.0
2022-07-25 12:05:00,128.28,128.28,128.08,128.08,6487.0,116.9993,116.9993,116.8169,116.8169,6487.0
2022-07-25 12:10:00,128.03,128.15,127.89,127.89,12341.0,116.7713,116.8807,116.6436,116.6436,12341.0
2022-07-25 12:15:00,127.9,128.02,127.8,128.01,8878.0,116.6527,116.7621,116.5615,116.753,8878.0
2022-07-25 12:20:00,128.02,128.03,127.86,127.87,14834.0,116.7621,116.7713,116.6162,116.6253,14834.0
2022-07-25 12:25:00,127.88,127.93,127.76,127.86,9425.0,116.6345,116.6801,116.525,116.6162,9425.0
2022-07-25 12:30:00,127.86,127.95,127.82,127.86,5734.0,116.6162,116.6983,116.5797,116.6162,5734.0
2022-07-25 12:35:00,127.84,127.88,127.46,127.48,47241.0,116.598,116.6345,116.2514,116.2696,47241.0
2022-07-25 12:40:00,127.48,127.6,127.46,127.49,5002.0,116.2696,116.3791,116.2514,116.2788,5002.0
2022-07-25 12:45:00,127.5,127.72,127.49,127.7,6828.0,116.2879,116.4885,116.2788,116.4703,6828.0
2022-07-25 12:50:00,127.74,127.74,127.5,127.5,13243.0,116.5068,116.5068,116.2879,116.2879,13243.0
2022-07-25 12:55:00,127.49,127.57,127.34,127.36,11405.0,116.2788,116.3517,116.1419,116.1602,11405.0
2022-07-25 13:00:00,127.35,127.46,127.33,127.45,3978.0,116.1511,116.2514,116.1328,116.2423,3978.0
2022-07-25 13:05:00,127.45,127.45,127.25,127.43,9655.0,116.2423,116.2423,116.0599,116.224,9655.0
2022-07-25 13:10:00,127.47,127.49,127.33,127.38,2919.0,116.2605,116.2788,116.1328,116.1784,2919.0
2022-07-25 13:15:00,127.4,127.4,127.31,127.31,14907.0,116.1967,116.1967,116.1146,116.1146,14907.0
2022-07-25 13:20:00,127.37,127.37,127.27,127.27,6763.0,116.1693,116.1693,116.0781,116.0781,6763.0
2022-07-25 13:25:00,127.23,127.26,127.17,127.19,4114.0,116.0416,116.069,115.9869,116.0051,4114.0
2022-07-25 13:30:00,127.24,127.31,127.15,127.27,4036.0,116.0507,116.1146,115.9686,116.0781,4036.0
2022-07-25 13:35:00,127.24,127.26,127.06,127.07,5925.0,116.0507,116.069,115.8866,115.8957,5925.0
2022-07-25 13:40:00,127.08,127.08,126.95,127.01,5530.0,115.9048,115.9048,115.7862,115.841,5530.0
2022-07-25 13:45:00,127.0,127.08,126.92,126.92,6863.0,115.8318,115.9048,115.7589,115.7589,6863.0
2022-07-25 13:50:00,126.89,126.89,126.68,126.69,6620.0,115.7315,115.7315,115.54,115.5491,6620.0
2022-07-25 13:55:00,126.66,126.71,126.56,126.68,9827.0,115.5217,115.5673,115.4305,115.54,9827.0
2022-07-25 14:00:00,126.64,126.71,126.5,126.57,8570.0,115.5035,115.5673,115.3758,115.4397,8570.0
2022-07-25 14:05:00,126.56,126.79,126.55,126.74,12130.0,115.4305,115.6403,115.4214,115.5947,12130.0
2022-07-25 14:10:00,126.76,126.93,126.76,126.89,17139.0,115.6129,115.768,115.6129,115.7315,17139.0
2022-07-25 14:15:00,126.83,126.84,126.66,126.73,14139.0,115.6768,115.6859,115.5217,115.5856,14139.0
2022-07-25 14:20:00,126.71,126.93,126.7,126.87,23321.0,115.5673,115.768,115.5582,115.7133,23321.0
2022-07-25 14:25:00,126.85,126.93,126.84,126.87,9734.0,115.695,115.768,115.6859,115.7133,9734.0
2022-07-25 14:30:00,126.87,126.89,126.76,126.86,13892.0,115.7133,115.7315,115.6129,115.7042,13892.0
2022-07-25 14:35:00,126.87,127.04,126.87,127.04,23918.0,115.7133,115.8683,115.7133,115.8683,23918.0
2022-07-25 14:40:00,127.05,127.14,126.98,127.03,10427.0,115.8774,115.9595,115.8136,115.8592,10427.0
2022-07-25 14:45:00,127.03,127.03,126.74,126.83,21973.0,115.8592,115.8592,115.5947,115.6768,21973.0
2022-07-25 14:50:00,126.86,126.93,126.68,126.81,28084.0,115.7042,115.768,115.54,115.6585,28084.0
2022-07-25 14:55:00,126.82,127.06,126.77,126.79,36184.0,115.6677,115.8866,115.6221,115.6403,36184.0
2022-07-25 15:00:00,126.79,126.95,126.61,126.61,54924.0,115.6403,115.7862,115.4761,115.4761,54924.0
2022-07-25 15:05:00,126.65,126.66,126.44,126.62,16804.0,115.5126,115.5217,115.3211,115.4853,16804.0
2022-07-25 15:10:00,126.68,126.69,126.51,126.56,28992.0,115.54,115.5491,115.3849,115.4305,28992.0
2022-07-25 15:15:00,126.5,126.6,126.43,126.56,11291.0,115.3758,115.467,115.312,115.4305,11291.0
2022-07-25 15:20:00,126.54,126.74,126.54,126.73,15629.0,115.4123,115.5947,115.4123,115.5856,15629.0
2022-07-25 15:25:00,126.73,126.74,126.61,126.66,26824.0,115.5856,115.5947,115.4761,115.5217,26824.0
2022-07-25 15:30:00,126.64,126.84,126.54,126.56,39963.0,115.5035,115.6859,115.4123,115.4305,39963.0
2022-07-25 15:35:00,126.59,126.89,126.57,126.86,31334.0,115.4579,115.7315,115.4397,115.7042,31334.0
2022-07-25 15:40:00,126.86,127.0,126.81,126.9,30460.0,115.7042,115.8318,115.6585,115.7406,30460.0
2022-07-25 15:45:00,126.91,127.11,126.91,127.08,22176.0,115.7498,115.9322,115.7498,115.9048,22176.0
2022-07-25 15:50:00,127.09,127.48,127.01,127.41,71596.0,115.9139,116.2696,115.841,116.2058,71596.0
2022-07-25 15:55:00,127.42,127.69,127.42,127.47,148911.0,116.2149,116.4612,116.2149,116.2605,148911.0
2022-07-26 09:30:00,127.89,128.25,127.42,127.75,64883.0,116.6436,116.9719,116.2149,116.5159,64883.0
2022-07-26 09:35:00,127.75,128.0,127.32,127.49,29386.0,116.5159,116.7439,116.1237,116.2788,29386.0
2022-07-26 09:40:00,127.52,128.41,127.52,128.18,17555.0,116.3061,117.1178,116.3061,116.9081,17555.0
2022-07-26 09:45:00,128.23,128.33,127.89,128.12,25908.0,116.9537,117.0449,116.6436,116.8533,25908.0
2022-07-26 09:50:00,128.15,128.36,127.95,128.11,30554.0,116.8807,117.0722,116.6983,116.8442,30554.0
2022-07-26 09:55:00,128.15,128.35,128.11,128.27,16664.0,116.8807,117.0631,116.8442,116.9902,16664.0
2022-07-26 10:00:00,128.25,128.76,128.17,128.76,25554.0,116.9719,117.4371,116.899,117.4371,25554.0
2022-07-26 10:05:00,128.74,128.74,128.37,128.39,59431.0,117.4188,117.4188,117.0814,117.0996,59431.0
2022-07-26 10:10:00,128.39,128.39,127.7,127.73,31351.0,117.0996,117.0996,116.4703,116.4976,31351.0
2022-07-26 10:15:00,127.77,127.82,127.62,127.79,32411.0,116.5341,116.5797,116.3973,116.5524,32411.0
2022-07-26 10:20:00,127.79,127.8,127.43,127.43,22547.0,116.5524,116.5615,116.224,116.224,22547.0
2022-07-26 10:25:00,127.45,127.54,127.33,127.42,55276.0,116.2423,116.3244,116.1328,116.2149,55276.0
2022-07-26 10:30:00,127.38,127.46,127.08,127.16,28028.0,116.1784,116.2514,115.9048,115.9778,28028.0
2022-07-26 10:35:00,127.21,127.37,127.12,127.27,14610.0,116.0234,116.1693,115.9413,116.0781,14610.0
2022-07-26 10:40:00,127.26,127.47,127.16,127.2,22989.0,116.069,116.2605,115.9778,116.0143,22989.0
2022-07-26 10:45:00,127.21,127.29,127.1,127.23,11971.0,116.0234,116.0963,115.923,116.0416,11971.0
2022-07-26 10:50:00,127.19,127.19,126.97,127.14,84528.0,116.0051,116.0051,115.8045,115.9595,84528.0
2022-07-26 10:55:00,127.1,127.44,127.09,127.43,130901.0,115.923,116.2331,115.9139,116.224,130901.0
2022-07-26 11:00:00,127.45,127.71,127.41,127.69,25701.0,116.2423,116.4794,116.2058,116.4612,25701.0
2022-07-26 11:05:00,127.66,127.9,127.57,127.86,127445.0,116.4338,116.6527,116.3517,116.6162,127445.0
2022-07-26 11:10:00,127.94,127.97,127.62,127.71,21626.0,116.6892,116.7165,116.3973,116.4794,21626.0
2022-07-26 11:15:00,127.73,127.86,127.73,127.8,16540.0,116.4976,116.6162,116.4976,116.5615,16540.0
2022-07-26 11:20:00,127.79,128.02,127.79,127.85,15853.0,116.5524,116.7621,116.5524,116.6071,15853.0
2022-07-26 11:25:00,127.87,127.89,127.57,127.65,18832.0,116.6253,116.6436,116.3517,116.4247,18832.0
2022-07-26 11:30:00,127.62,127.7,127.44,127.53,20744.0,116.3973,116.4703,116.2331,116.3152,20744.0
2022-07-26 11:35:00,127.51,127.57,127.32,127.49,46964.0,116.297,116.3517,116.1237,116.2788,46964.0
2022-07-26 11:40:00,127.52,127.75,127.47,127.7,112900.0,116.3061,116.5159,116.2605,116.4703,112900.0
2022-07-26 11:45:00,127.7,127.85,127.67,127.79,14690.0,116.4703,116.6071,116.4429,116.5524,14690.0
2022-07-26 11:50:00,127.82,127.83,127.48,127.48,11976.0,116.5797,116.5889,116.2696,116.2696,11976.0
2022-07-26 11:55:00,127.52,127.68,127.43,127.59,14456.0,116.3061,116.452,116.224,116.37,14456.0
2022-07-26 12:00:00,127.59,127.94,127.58,127.93,16134.0,116.37,116.6892,116.3608,116.6801,16134.0
2022-07-26 12:05:00,127.92,128.03,127.86,128.03,18681.0,116.6709,116.7713,116.6162,116.7713,18681.0
2022-07-26 12:10:00,128.0,128.02,127.75,127.82,11700.0,116.7439,116.7621,116.5159,116.5797,11700.0
2022-07-26 12:15:00,127.82,128.02,127.71,127.71,37960.0,116.5797,116.7621,116.4794,116.4794,37960.0
2022-07-26 12:20:00,127.71,128.03,127.7,127.82,16748.0,116.4794,116.7713,116.4703,116.5797,16748.0
2022-07-26 12:25:00,127.79,127.89,127.71,127.86,18135.0,116.5524,116.6436,116.4794,116.6162,18135.0
2022-07-26 12:30:00,127.88,128.13,127.84,128.06,15858.0,116.6345,116.8625,116.598,116.7986,15858.0
2022-07-26 12:35:00,128.06,128.15,127.98,128.02,20602.0,116.7986,116.8807,116.7257,116.7621,20602.0
2022-07-26 12:40:00,128.02,128.04,127.9,128.01,9166.0,116.7621,116.7804,116.6527,116.753,9166.0
2022-07-26 12:45:00,128.03,128.29,128.01,128.28,17203.0,116.7713,117.0084,116.753,116.9993,17203.0
2022-07-26 12:50:00,128.27,128.36,128.2,128.35,10755.0,116.9902,117.0722,116.9263,117.0631,10755.0
2022-07-26 12:55:00,128.35,128.46,128.25,128.32,12186.0,117.0631,117.1635,116.9719,117.0358,12186.0
2022-07-26 13:00:00,128.31,128.43,128.21,128.41,16577.0,117.0266,117.1361,116.9354,117.1178,16577.0
2022-07-26 13:05:00,128.42,128.76,128.38,128.63,33195.0,117.127,117.4371,117.0905,117.3185,33195.0
2022-07-26 13:10:00,128.64,128.67,128.36,128.36,13240.0,117.3276,117.355,117.0722,117.0722,13240.0
2022-07-26 13:15:00,128.34,128.42,128.22,128.22,16088.0,117.054,117.127,116.9446,116.9446,16088.0
2022-07-26 13:20:00,128.26,128.38,128.14,128.21,14428.0,116.981,117.0905,116.8716,116.9354,14428.0
2022-07-26 13:25:00,128.2,128.37,128.17,128.28,15282.0,116.9263,117.0814,116.899,116.9993,15282.0
2022-07-26 13:30:00,128.27,128.27,128.05,128.13,12028.0,116.9902,116.9902,116.7895,116.8625,12028.0
2022-07-26 13:35:00,128.13,128.22,127.94,127.96,12425.0,116.8625,116.9446,116.6892,116.7074,12425.0
2022-07-26 13:40:00,127.97,128.0,127.83,127.95,12675.0,116.7165,116.7439,116.5889,116.6983,12675.0
2022-07-26 13:45:00,127.97,127.97,127.6,127.6,18605.0,116.7165,116.7165,116.3791,116.3791,18605.0
2022-07-26 13:50:00,127.61,127.75,127.58,127.66,18884.0,116.3882,116.5159,116.3608,116.4338,18884.0
2022-07-26 13:55:00,127.64,127.68,127.53,127.61,15204.0,116.4156,116.452,116.3152,116.3882,15204.0
2022-07-26 14:00:00,127.61,128.0,127.6,127.98,25569.0,116.3882,116.7439,116.3791,116.7257,25569.0
2022-07-26 14:05:00,127.97,127.99,127.52,127.57,47504.0,116.7165,116.7348,116.3061,116.3517,47504.0
2022-07-26 14:10:00,127.56,127.66,127.5,127.61,32096.0,116.3426,116.4338,116.2879,116.3882,32096.0
2022-07-26 14:15:00,127.61,127.66,127.46,127.46,17815.0,116.3882,116.4338,116.2514,116.2514,17815.0
2022-07-26 14:20:00,127.45,127.55,127.42,127.51,23105.0,116.2423,116.3335,116.2149,116.297,23105.0
2022-07-26 14:25:00,127.51,127.51,127.12,127.12,19730.0,116.297,116.297,115.9413,115.9413,19730.0
2022-07-26 14:30:00,127.14,127.18,126.94,126.99,22245.0,115.9595,115.996,115.7771,115.8227,22245.0
2022-07-26 14:35:00,127.02,127.07,126.84,126.86,27220.0,115.8501,115.8957,115.6859,115.7042,27220.0
2022-07-26 14:40:00,126.86,126.89,126.75,126.89,27088.0,115.7042,115.7315,115.6038,115.7315,27088.0
2022-07-26 14:45:00,126.89,127.05,126.81,127.02,19114.0,115.7315,115.8774,115.6585,115.8501,19114.0
2022-07-26 14:50:00,127.02,127.33,126.99,127.27,24825.0,115.8501,116.1328,115.8227,116.0781,24825.0
2022-07-26 14:55:00,127.27,127.46,127.23,127.46,13990.0,116.0781,116.2514,116.0416,116.2514,13990.0
2022-07-26 15:00:00,127.46,127.49,127.33,127.33,14074.0,116.2514,116.2788,116.1328,116.1328,14074.0
2022-07-26 15:05:00,127.36,127.39,127.24,127.34,17729.0,116.1602,116.1875,116.0507,116.1419,17729.0
2022-07-26 15:10:00,127.32,127.84,127.3,127.65,16698.0,116.1237,116.598,116.1055,116.4247,16698.0
2022-07-26 15:15:00,127.65,127.7,127.6,127.64,22614.0,116.4247,116.4703,116.3791,116.4156,22614.0
2022-07-26 15:20:00,127.64,127.7,127.44,127.52,16616.0,116.4156,116.4703,116.2331,116.3061,16616.0
2022-07-26 15:25:00,127.52,127.62,127.46,127.62,16342.0,116.3061,116.3973,116.2514,116.3973,16342.0
2022-07-26 15:30:00,127.64,127.66,127.48,127.66,18449.0,116.4156,116.4338,116.2696,116.4338,18449.0
2022-07-26 15:35:00,127.66,127.78,127.53,127.75,23889.0,116.4338,116.5432,116.3152,116.5159,23889.0
2022-07-26 15:40:00,127.74,127.78,127.53,127.58,22947.0,116.5068,116.5432,116.3152,116.3608,22947.0
2022-07-26 15:45:00,127.61,127.67,127.44,127.51,29555.0,116.3882,116.4429,116.2331,116.297,29555.0
2022-07-26 15:50:00,127.53,127.87,127.49,127.85,69784.0,116.3152,116.6253,116.2788,116.6071,69784.0
2022-07-26 15:55:00,127.85,127.92,127.54,127.59,166094.0,116.6071,116.6709,116.3244,116.37,166094.0
2022-07-27 09:30:00,127.16,128.13,126.77,127.6,68873.0,115.9778,116.8625,115.6221,116.3791,68873.0
2022-07-27 09:35:00,127.64,127.95,127.57,127.83,11879.0,116.4156,116.6983,116.3517,116.5889,11879.0
2022-07-27 09:40:00,127.85,127.91,127.13,127.34,11089.0,116.6071,116.6618,115.9504,116.1419,11089.0
2022-07-27 09:45:00,127.3,127.51,127.22,127.51,7657.0,116.1055,116.297,116.0325,116.297,7657.0
2022-07-27 09:50:00,127.46,127.69,127.25,127.27,14648.0,116.2514,116.4612,116.0599,116.0781,14648.0
2022-07-27 09:55:00,127.33,127.36,126.97,127.01,18163.0,116.1328,116.1602,115.8045,115.841,18163.0
2022-07-27 10:00:00,126.91,126.96,126.68,126.68,9350.0,115.7498,115.7954,115.54,115.54,9350.0
2022-07-27 10:05:00,126.72,126.76,126.18,126.31,11771.0,115.5765,115.6129,115.0839,115.2025,11771.0
2022-07-27 10:10:00,126.35,126.35,125.96,126.04,13495.0,115.239,115.239,114.8833,114.9563,13495.0
2022-07-27 10:15:00,126.09,126.25,126.09,126.16,14626.0,115.0019,115.1478,115.0019,115.0657,14626.0
2022-07-27 10:20:00,126.18,126.2,125.9,125.95,6424.0,115.0839,115.1022,114.8286,114.8742,6424.0
2022-07-27 10:25:00,126.0,126.21,125.85,126.07,8763.0,114.9198,115.1113,114.783,114.9836,8763.0
2022-07-27 10:30:00,126.08,126.24,126.01,126.24,5569.0,114.9927,115.1387,114.9289,115.1387,5569.0
2022-07-27 10:35:00,126.25,126.37,126.17,126.24,4115.0,115.1478,115.2572,115.0748,115.1387,4115.0
2022-07-27 10:40:00,126.25,126.4,126.15,126.39,10363.0,115.1478,115.2846,115.0566,115.2755,10363.0
2022-07-27 10:45:00,126.37,126.47,126.2,126.3,7088.0,115.2572,115.3484,115.1022,115.1934,7088.0
2022-07-27 10:50:00,126.29,126.29,126.19,126.2,3825.0,115.1843,115.1843,115.0931,115.1022,3825.0
2022-07-27 10:55:00,126.17,126.36,126.17,126.3,14265.0,115.0748,115.2481,115.0748,115.1934,14265.0
2022-07-27 11:00:00,126.3,126.47,126.3,126.33,7712.0,115.1934,115.3484,115.1934,115.2208,7712.0
2022-07-27 11:05:00,126.29,126.33,126.12,126.12,14781.0,115.1843,115.2208,115.0292,115.0292,14781.0
2022-07-27 11:10:00,126.16,126.36,126.16,126.35,18564.0,115.0657,115.2481,115.0657,115.239,18564.0
2022-07-27 11:15:00,126.34,126.45,126.25,126.29,16066.0,115.2299,115.3302,115.1478,115.1843,16066.0
2022-07-27 11:20:00,126.26,126.29,126.06,126.07,9841.0,115.1569,115.1843,114.9745,114.9836,9841.0
2022-07-27 11:25:00,126.06,126.22,125.99,126.21,8797.0,114.9745,115.1204,114.9107,115.1113,8797.0
2022-07-27 11:30:00,126.17,126.18,125.99,125.99,10212.0,115.0748,115.0839,114.9107,114.9107,10212.0
2022-07-27 11:35:00,125.97,126.03,125.79,125.8,7403.0,114.8924,114.9471,114.7282,114.7374,7403.0
2022-07-27 11:40:00,125.8,125.91,125.76,125.82,8060.0,114.7374,114.8377,114.7009,114.7556,8060.0
2022-07-27 11:45:00,125.78,125.81,125.64,125.68,6616.0,114.7191,114.7465,114.5914,114.6279,6616.0
2022-07-27 11:50:00,125.71,125.78,125.53,125.6,9889.0,114.6553,114.7191,114.4911,114.555,9889.0
2022-07-27 11:55:00,125.6,125.86,125.6,125.82,11041.0,114.555,114.7921,114.555,114.7556,11041.0
2022-07-27 12:00:00,125.81,125.85,125.69,125.72,6464.0,114.7465,114.783,114.637,114.6644,6464.0
2022-07-27 12:05:00,125.71,125.75,125.59,125.74,8213.0,114.6553,114.6918,114.5458,114.6826,8213.0
2022-07-27 12:10:00,125.73,125.8,125.65,125.66,9615.0,114.6735,114.7374,114.6006,114.6097,9615.0
2022-07-27 12:15:00,125.64,125.75,125.56,125.73,8782.0,114.5914,114.6918,114.5185,114.6735,8782.0
2022-07-27 12:20:00,125.75,125.83,125.68,125.82,4915.0,114.6918,114.7647,114.6279,114.7556,4915.0
2022-07-27 12:25:00,125.8,125.86,125.67,125.71,13767.0,114.7374,114.7921,114.6188,114.6553,13767.0
2022-07-27 12:30:00,125.73,125.8,125.68,125.73,6539.0,114.6735,114.7374,114.6279,114.6735,6539.0
2022-07-27 12:35:00,125.71,125.74,125.6,125.61,7946.0,114.6553,114.6826,114.555,114.5641,7946.0
2022-07-27 12:40:00,125.57,125.77,125.53,125.77,11826.0,114.5276,114.71,114.4911,114.71,11826.0
2022-07-27 12:45:00,125.77,125.82,125.68,125.69,9718.0,114.71,114.7556,114.6279,114.637,9718.0
2022-07-27 12:50:00,125.71,125.81,125.54,125.54,15565.0,114.6553,114.7465,114.5002,114.5002,15565.0
2022-07-27 12:55:00,125.52,125.55,125.38,125.39,10070.0,114.482,114.5094,114.3543,114.3634,10070.0
2022-07-27 13:00:00,125.42,125.55,125.42,125.43,9327.0,114.3908,114.5094,114.3908,114.3999,9327.0
2022-07-27 13:05:00,125.42,125.47,125.4,125.42,6311.0,114.3908,114.4364,114.3725,114.3908,6311.0
2022-07-27 13:10:00,125.42,125.49,125.39,125.45,9738.0,114.3908,114.4546,114.3634,114.4181,9738.0
2022-07-27 13:15:00,125.48,125.52,125.28,125.35,5485.0,114.4455,114.482,114.2631,114.3269,5485.0
2022-07-27 13:20:00,125.35,125.48,125.35,125.44,9521.0,114.3269,114.4455,114.3269,114.409,9521.0
2022-07-27 13:25:00,125.46,125.51,125.41,125.51,6598.0,114.4273,114.4729,114.3817,114.4729,6598.0
2022-07-27 13:30:00,125.52,125.68,125.48,125.59,4296.0,114.482,114.6279,114.4455,114.5458,4296.0
2022-07-27 13:35:00,125.58,125.69,125.55,125.61,8671.0,114.5367,114.637,114.5094,114.5641,8671.0
2022-07-27 13:40:00,125.61,125.84,125.61,125.83,5240.0,114.5641,114.7738,114.5641,114.7647,5240.0
2022-07-27 13:45:00,125.82,125.95,125.78,125.94,7246.0,114.7556,114.8742,114.7191,114.8651,7246.0
2022-07-27 13:50:00,125.92,125.93,125.8,125.9,5111.0,114.8468,114.8559,114.7374,114.8286,5111.0
2022-07-27 13:55:00,125.9,125.95,125.78,125.84,7720.0,114.8286,114.8742,114.7191,114.7738,7720.0
2022-07-27 14:00:00,125.83,126.17,125.73,125.91,8777.0,114.7647,115.0748,114.6735,114.8377,8777.0
2022-07-27 14:05:00,125.87,125.91,125.56,125.7,11748.0,114.8012,114.8377,114.5185,114.6462,11748.0
2022-07-27 14:10:00,125.72,125.88,125.69,125.74,11664.0,114.6644,114.8103,114.637,114.6826,11664.0
2022-07-27 14:15:00,125.68,125.86,125.68,125.74,5552.0,114.6279,114.7921,114.6279,114.6826,5552.0
2022-07-27 14:20:00,125.73,125.77,125.59,125.61,12764.0,114.6735,114.71,114.5458,114.5641,12764.0
2022-07-27 14:25:00,125.59,125.89,125.59,125.83,12770.0,114.5458,114.8195,114.5458,114.7647,12770.0
2022-07-27 14:30:00,125.85,125.93,125.54,125.66,11668.0,114.783,114.8559,114.5002,114.6097,11668.0
2022-07-27 14:35:00,125.64,126.62,125.63,126.62,48258.0,114.5914,115.4853,114.5823,115.4853,48258.0
2022-07-27 14:40:00,126.74,127.11,126.7,126.9,18218.0,115.5947,115.9322,115.5582,115.7406,18218.0
2022-07-27 14:45:00,126.98,127.04,126.76,126.77,14011.0,115.8136,115.8683,115.6129,115.6221,14011.0
2022-07-27 14:50:00,126.85,127.39,126.8,127.29,23537.0,115.695,116.1875,115.6494,116.0963,23537.0
2022-07-27 14:55:00,127.32,127.38,127.05,127.22,18720.0,116.1237,116.1784,115.8774,116.0325,18720.0
2022-07-27 15:00:00,127.24,127.36,126.9,127.36,20516.0,116.0507,116.1602,115.7406,116.1602,20516.0
2022-07-27 15:05:00,127.33,127.5,127.23,127.34,18365.0,116.1328,116.2879,116.0416,116.1419,18365.0
2022-07-27 15:10:00,127.34,127.43,127.28,127.4,12387.0,116.1419,116.224,116.0872,116.1967,12387.0
2022-07-27 15:15:00,127.39,127.67,127.39,127.57,15389.0,116.1875,116.4429,116.1875,116.3517,15389.0
2022-07-27 15:20:00,127.57,127.8,127.49,127.75,20111.0,116.3517,116.5615,116.2788,116.5159,20111.0
2022-07-27 15:25:00,127.73,127.87,127.68,127.78,19346.0,116.4976,116.6253,116.452,116.5432,19346.0
2022-07-27 15:30:00,127.77,127.77,127.54,127.64,27847.0,116.5341,116.5341,116.3244,116.4156,27847.0
2022-07-27 15:35:00,127.65,127.65,127.45,127.5,24294.0,116.4247,116.4247,116.2423,116.2879,24294.0
2022-07-27 15:40:00,127.48,127.8,127.46,127.74,19572.0,116.2696,116.5615,116.2514,116.5068,19572.0
2022-07-27 15:45:00,127.74,127.83,127.53,127.6,29661.0,116.5068,116.5889,116.3152,116.3791,29661.0
2022-07-27 15:50:00,127.6,127.68,127.34,127.47,41404.0,116.3791,116.452,116.1419,116.2605,41404.0
2022-07-27 15:55:00,127.48,127.56,127.24,127.25,108047.0,116.2696,116.3426,116.0507,116.0599,108047.0
2022-07-28 09:30:00,129.03,130.25,128.48,130.2,77578.0,117.6833,118.796,117.1817,118.7504,77578.0
2022-07-28 09:35:00,130.25,130.49,129.75,130.08,61121.0,118.796,119.0149,118.34,118.641,61121.0
2022-07-28 09:40:00,130.06,130.22,129.14,129.18,26202.0,118.6227,118.7687,117.7837,117.8201,26202.0
2022-07-28 09:45:00,129.14,129.23,128.73,129.23,31176.0,117.7837,117.8657,117.4097,117.8657,31176.0
2022-07-28 09:50:00,129.21,129.56,128.98,129.56,13399.0,117.8475,118.1667,117.6377,118.1667,13399.0
2022-07-28 09:55:00,129.43,129.84,129.37,129.73,30738.0,118.0481,118.4221,117.9934,118.3218,30738.0
2022-07-28 10:00:00,129.75,130.18,129.71,129.85,25572.0,118.34,118.7322,118.3035,118.4312,25572.0
2022-07-28 10:05:00,129.78,129.8,129.33,129.44,22185.0,118.3674,118.3856,117.9569,118.0573,22185.0
2022-07-28 10:10:00,129.59,129.82,129.56,129.7,14475.0,118.1941,118.4039,118.1667,118.2944,14475.0
2022-07-28 10:15:00,129.73,129.84,129.66,129.66,9815.0,118.3218,118.4221,118.2579,118.2579,9815.0
2022-07-28 10:20:00,129.63,129.92,129.42,129.92,18837.0,118.2306,118.4951,118.039,118.4951,18837.0
2022-07-28 10:25:00,130.02,130.12,129.75,129.95,19182.0,118.5863,118.6775,118.34,118.5224,19182.0
2022-07-28 10:30:00,130.01,130.19,129.87,130.14,19766.0,118.5771,118.7413,118.4495,118.6957,19766.0
2022-07-28 10:35:00,130.18,130.61,130.17,130.58,10798.0,118.7322,119.1244,118.7231,119.097,10798.0
2022-07-28 10:40:00,130.5,130.61,130.26,130.36,21289.0,119.0241,119.1244,118.8052,118.8964,21289.0
2022-07-28 10:45:00,130.36,130.61,130.27,130.56,15334.0,118.8964,119.1244,118.8143,119.0788,15334.0
2022-07-28 10:50:00,130.54,130.8,130.5,130.76,28495.0,119.0605,119.2977,119.0241,119.2612,28495.0
2022-07-28 10:55:00,130.69,130.93,130.65,130.82,13177.0,119.1973,119.4162,119.1609,119.3159,13177.0
2022-07-28 11:00:00,130.87,130.97,130.7,130.79,23526.0,119.3615,119.4527,119.2065,119.2886,23526.0
2022-07-28 11:05:00,130.77,131.08,130.77,131.0,21591.0,119.2703,119.5531,119.2703,119.4801,21591.0
2022-07-28 11:10:00,131.0,131.49,131.0,131.49,27296.0,119.4801,119.927,119.4801,119.927,27296.0
2022-07-28 11:15:00,131.49,131.64,131.23,131.59,24940.0,119.927,120.0638,119.6899,120.0182,24940.0
2022-07-28 11:20:00,131.57,131.84,131.48,131.82,15926.0,120.0,120.2462,119.9179,120.228,15926.0
2022-07-28 11:25:00,131.84,131.97,131.73,131.86,15397.0,120.2462,120.3648,120.1459,120.2645,15397.0
2022-07-28 11:30:00,131.85,131.85,131.46,131.57,11971.0,120.2553,120.2553,119.8996,120.0,11971.0
2022-07-28 11:35:00,131.6,131.61,131.4,131.59,10668.0,120.0273,120.0364,119.8449,120.0182,10668.0
2022-07-28 11:40:00,131.62,131.67,131.4,131.57,14592.0,120.0456,120.0912,119.8449,120.0,14592.0
2022-07-28 11:45:00,131.61,131.65,131.37,131.46,13497.0,120.0364,120.0729,119.8175,119.8996,13497.0
2022-07-28 11:50:00,131.58,131.59,131.33,131.38,10172.0,120.0091,120.0182,119.7811,119.8267,10172.0
2022-07-28 11:55:00,131.38,131.42,131.17,131.21,10245.0,119.8267,119.8632,119.6351,119.6716,10245.0
2022-07-28 12:00:00,131.19,131.33,131.14,131.23,10648.0,119.6534,119.7811,119.6078,119.6899,10648.0
2022-07-28 12:05:00,131.19,131.23,130.85,130.86,8861.0,119.6534,119.6899,119.3433,119.3524,8861.0
2022-07-28 12:10:00,130.9,131.06,130.84,131.0,10331.0,119.3889,119.5348,119.3342,119.4801,10331.0
2022-07-28 12:15:00,131.02,131.19,130.99,131.0,15537.0,119.4983,119.6534,119.471,119.4801,15537.0
2022-07-28 12:20:00,131.01,131.24,130.98,131.16,14055.0,119.4892,119.699,119.4618,119.626,14055.0
2022-07-28 12:25:00,131.13,131.19,131.0,131.02,19695.0,119.5987,119.6534,119.4801,119.4983,19695.0
2022-07-28 12:30:00,131.0,131.09,130.87,131.09,22242.0,119.4801,119.5622,119.3615,119.5622,22242.0
2022-07-28 12:35:00,131.13,131.14,130.99,131.04,9916.0,119.5987,119.6078,119.471,119.5166,9916.0
2022-07-28 12:40:00,131.05,131.21,131.01,131.21,10974.0,119.5257,119.6716,119.4892,119.6716,10974.0
2022-07-28 12:45:00,131.21,131.3,131.14,131.16,8330.0,119.6716,119.7537,119.6078,119.626,8330.0
2022-07-28 12:50:00,131.15,131.4,131.14,131.33,26871.0,119.6169,119.8449,119.6078,119.7811,26871.0
2022-07-28 12:55:00,131.31,131.37,131.22,131.37,16394.0,119.7628,119.8175,119.6807,119.8175,16394.0
2022-07-28 13:00:00,131.36,131.37,131.17,131.29,23222.0,119.8084,119.8175,119.6351,119.7446,23222.0
2022-07-28 13:05:00,131.25,131.45,131.21,131.45,28980.0,119.7081,119.8905,119.6716,119.8905,28980.0
2022-07-28 13:10:00,131.49,131.6,131.48,131.58,10714.0,119.927,120.0273,119.9179,120.0091,10714.0
2022-07-28 13:15:00,131.56,131.57,131.42,131.48,13342.0,119.9908,120.0,119.8632,119.9179,13342.0
2022-07-28 13:20:00,131.47,131.6,131.4,131.43,11233.0,119.9088,120.0273,119.8449,119.8723,11233.0
2022-07-28 13:25:00,131.44,131.61,131.43,131.58,12167.0,119.8814,120.0364,119.8723,120.0091,12167.0
2022-07-28 13:30:00,131.58,131.65,131.49,131.63,11280.0,120.0091,120.0729,119.927,120.0547,11280.0
2022-07-28 13:35:00,131.63,132.06,131.59,131.99,45030.0,120.0547,120.4469,120.0182,120.383,45030.0
2022-07-28 13:40:00,132.02,132.21,132.02,132.06,9548.0,120.4104,120.5837,120.4104,120.4469,9548.0
2022-07-28 13:45:00,132.06,132.08,131.95,131.95,6597.0,120.4469,120.4651,120.3465,120.3465,6597.0
2022-07-28 13:50:00,131.94,132.05,131.86,131.97,18199.0,120.3374,120.4378,120.2645,120.3648,18199.0
2022-07-28 13:55:00,131.98,132.05,131.84,131.85,10382.0,120.3739,120.4378,120.2462,120.2553,10382.0
2022-07-28 14:00:00,131.78,131.79,131.42,131.57,21834.0,120.1915,120.2006,119.8632,120.0,21834.0
2022-07-28 14:05:00,131.56,131.61,131.55,131.56,27565.0,119.9908,120.0364,119.9817,119.9908,27565.0
2022-07-28 14:10:00,131.56,131.69,131.55,131.65,12542.0,119.9908,120.1094,119.9817,120.0729,12542.0
2022-07-28 14:15:00,131.66,131.87,131.65,131.84,18144.0,120.082,120.2736,120.0729,120.2462,18144.0
2022-07-28 14:20:00,131.78,131.78,131.63,131.66,10346.0,120.1915,120.1915,120.0547,120.082,10346.0
2022-07-28 14:25:00,131.65,131.71,131.53,131.61,11064.0,120.0729,120.1277,119.9635,120.0364,11064.0
2022-07-28 14:30:00,131.61,131.73,131.5,131.59,9977.0,120.0364,120.1459,119.9361,120.0182,9977.0
2022-07-28 14:35:00,131.61,132.03,131.6,132.03,36515.0,120.0364,120.4195,120.0273,120.4195,36515.0
2022-07-28 14:40:00,132.04,132.14,131.95,131.98,20835.0,120.4286,120.5198,120.3465,120.3739,20835.0
2022-07-28 14:45:00,131.95,132.11,131.95,131.99,9087.0,120.3465,120.4925,120.3465,120.383,9087.0
2022-07-28 14:50:00,132.0,132.19,131.94,132.14,23667.0,120.3921,120.5654,120.3374,120.5198,23667.0
2022-07-28 14:55:00,132.11,132.13,131.89,132.07,12136.0,120.4925,120.5107,120.2918,120.456,12136.0
2022-07-28 15:00:00,132.07,132.16,132.01,132.05,25346.0,120.456,120.5381,120.4013,120.4378,25346.0
2022-07-28 15:05:00,132.05,132.05,131.69,131.79,9530.0,120.4378,120.4378,120.1094,120.2006,9530.0
2022-07-28 15:10:00,131.8,131.82,131.46,131.48,10432.0,120.2097,120.228,119.8996,119.9179,10432.0
2022-07-28 15:15:00,131.53,131.57,131.28,131.43,15424.0,119.9635,120.0,119.7355,119.8723,15424.0
2022-07-28 15:20:00,131.45,131.63,131.45,131.61,17432.0,119.8905,120.0547,119.8905,120.0364,17432.0
2022-07-28 15:25:00,131.63,131.9,131.56,131.87,17601.0,120.0547,120.3009,119.9908,120.2736,17601.0
2022-07-28 15:30:00,131.86,132.12,131.84,132.09,18931.0,120.2645,120.5016,120.2462,120.4742,18931.0
2022-07-28 15:35:00,132.09,132.18,131.98,132.13,23360.0,120.4742,120.5563,120.3739,120.5107,23360.0
2022-07-28 15:40:00,132.11,132.21,132.01,132.2,14988.0,120.4925,120.5837,120.4013,120.5746,14988.0
2022-07-28 15:45:00,132.18,132.43,132.17,132.43,25367.0,120.5563,120.7843,120.5472,120.7843,25367.0
2022-07-28 15:50:00,132.43,132.61,132.32,132.59,53741.0,120.7843,120.9485,120.684,120.9303,53741.0
2022-07-28 15:55:00,132.57,132.66,132.25,132.41,154098.0,120.912,120.9941,120.6202,120.7661,154098.0
2022-07-29 09:30:00,131.73,132.75,131.51,132.75,80281.0,120.1459,121.0762,119.9452,121.0762,80281.0
2022-07-29 09:35:00,132.8,132.89,132.51,132.83,13740.0,121.1218,121.2039,120.8573,121.1492,13740.0
2022-07-29 09:40:00,132.85,132.92,132.55,132.6,19404.0,121.1674,121.2312,120.8938,120.9394,19404.0
2022-07-29 09:45:00,132.74,132.85,132.26,132.56,14722.0,121.0671,121.1674,120.6293,120.9029,14722.0
2022-07-29 09:50:00,132.53,132.89,132.46,132.61,39738.0,120.8755,121.2039,120.8117,120.9485,39738.0
2022-07-29 09:55:00,132.62,132.75,132.43,132.52,16652.0,120.9576,121.0762,120.7843,120.8664,16652.0
2022-07-29 10:00:00,132.53,132.9,132.37,132.47,27992.0,120.8755,121.213,120.7296,120.8208,27992.0
2022-07-29 10:05:00,132.52,132.71,132.48,132.48,23813.0,120.8664,121.0397,120.8299,120.8299,23813.0
2022-07-29 10:10:00,132.52,133.03,132.41,132.77,49818.0,120.8664,121.3316,120.7661,121.0944,49818.0
2022-07-29 10:15:00,132.77,132.77,132.46,132.62,16301.0,121.0944,121.0944,120.8117,120.9576,16301.0
2022-07-29 10:20:00,132.57,132.84,132.54,132.75,11095.0,120.912,121.1583,120.8847,121.0762,11095.0
2022-07-29 10:25:00,132.77,132.87,132.57,132.59,26417.0,121.0944,121.1856,120.912,120.9303,26417.0
2022-07-29 10:30:00,132.57,132.72,132.47,132.56,11275.0,120.912,121.0488,120.8208,120.9029,11275.0
2022-07-29 10:35:00,132.6,132.76,132.53,132.65,9855.0,120.9394,121.0853,120.8755,120.985,9855.0
2022-07-29 10:40:00,132.62,132.77,132.57,132.65,18876.0,120.9576,121.0944,120.912,120.985,18876.0
2022-07-29 10:45:00,132.71,132.74,132.53,132.53,9512.0,121.0397,121.0671,120.8755,120.8755,9512.0
2022-07-29 10:50:00,132.53,132.53,132.02,132.05,7486.0,120.8755,120.8755,120.4104,120.4378,7486.0
2022-07-29 10:55:00,132.02,132.02,131.75,131.76,9152.0,120.4104,120.4104,120.1641,120.1733,9152.0
2022-07-29 11:00:00,131.82,131.88,131.69,131.69,13522.0,120.228,120.2827,120.1094,120.1094,13522.0
2022-07-29 11:05:00,131.73,131.76,131.61,131.72,16974.0,120.1459,120.1733,120.0364,120.1368,16974.0
2022-07-29 11:10:00,131.71,131.94,131.66,131.88,17738.0,120.1277,120.3374,120.082,120.2827,17738.0
2022-07-29 11:15:00,131.9,132.16,131.85,132.13,6945.0,120.3009,120.5381,120.2553,120.5107,6945.0
2022-07-29 11:20:00,132.1,132.14,131.87,131.87,9049.0,120.4834,120.5198,120.2736,120.2736,9049.0
2022-07-29 11:25:00,131.88,131.95,131.69,131.82,11857.0,120.2827,120.3465,120.1094,120.228,11857.0
2022-07-29 11:30:00,131.82,131.89,131.75,131.87,12345.0,120.228,120.2918,120.1641,120.2736,12345.0
2022-07-29 11:35:00,131.9,132.15,131.84,132.13,7415.0,120.3009,120.529,120.2462,120.5107,7415.0
2022-07-29 11:40:00,132.13,132.26,132.09,132.16,27144.0,120.5107,120.6293,120.4742,120.5381,27144.0
2022-07-29 11:45:00,132.16,132.25,132.13,132.2,12982.0,120.5381,120.6202,120.5107,120.5746,12982.0
2022-07-29 11:50:00,132.21,132.4,132.18,132.38,10541.0,120.5837,120.757,120.5563,120.7387,10541.0
2022-07-29 11:55:00,132.39,132.41,132.28,132.31,8421.0,120.7479,120.7661,120.6475,120.6749,8421.0
2022-07-29 12:00:00,132.29,132.37,132.29,132.32,6795.0,120.6566,120.7296,120.6566,120.684,6795.0
2022-07-29 12:05:00,132.28,132.34,132.06,132.1,7508.0,120.6475,120.7022,120.4469,120.4834,7508.0
2022-07-29 12:10:00,132.08,132.27,132.08,132.18,11753.0,120.4651,120.6384,120.4651,120.5563,11753.0
2022-07-29 12:15:00,132.2,132.65,132.2,132.64,7534.0,120.5746,120.985,120.5746,120.9759,7534.0
2022-07-29 12:20:00,132.65,132.69,132.5,132.63,7753.0,120.985,121.0215,120.8482,120.9667,7753.0
2022-07-29 12:25:00,132.63,132.7,132.57,132.66,5488.0,120.9667,121.0306,120.912,120.9941,5488.0
2022-07-29 12:30:00,132.67,132.84,132.67,132.75,16649.0,121.0032,121.1583,121.0032,121.0762,16649.0
2022-07-29 12:35:00,132.73,132.81,132.63,132.81,8681.0,121.058,121.1309,120.9667,121.1309,8681.0
2022-07-29 12:40:00,132.81,132.83,132.69,132.69,10825.0,121.1309,121.1492,121.0215,121.0215,10825.0
2022-07-29 12:45:00,132.63,132.86,132.63,132.72,19213.0,120.9667,121.1765,120.9667,121.0488,19213.0
2022-07-29 12:50:00,132.73,132.97,132.73,132.93,13013.0,121.058,121.2768,121.058,121.2404,13013.0
2022-07-29 12:55:00,132.94,133.09,132.88,132.92,9329.0,121.2495,121.3863,121.1948,121.2312,9329.0
2022-07-29 13:00:00,132.89,133.06,132.87,132.93,8810.0,121.2039,121.3589,121.1856,121.2404,8810.0
2022-07-29 13:05:00,132.92,133.01,132.81,132.85,5886.0,121.2312,121.3133,121.1309,121.1674,5886.0
2022-07-29 13:10:00,132.86,132.87,132.78,132.84,8380.0,121.1765,121.1856,121.1036,121.1583,8380.0
2022-07-29 13:15:00,132.87,132.87,132.75,132.75,9157.0,121.1856,121.1856,121.0762,121.0762,9157.0
2022-07-29 13:20:00,132.78,132.8,132.61,132.62,15400.0,121.1036,121.1218,120.9485,120.9576,15400.0
2022-07-29 13:25:00,132.61,132.66,132.37,132.44,23846.0,120.9485,120.9941,120.7296,120.7935,23846.0
2022-07-29 13:30:00,132.52,132.53,132.39,132.39,6164.0,120.8664,120.8755,120.7479,120.7479,6164.0
2022-07-29 13:35:00,132.42,132.52,132.4,132.52,9563.0,120.7752,120.8664,120.757,120.8664,9563.0
2022-07-29 13:40:00,132.52,132.65,132.45,132.63,7244.0,120.8664,120.985,120.8026,120.9667,7244.0
2022-07-29 13:45:00,132.65,132.71,132.6,132.64,11655.0,120.985,121.0397,120.9394,120.9759,11655.0
2022-07-29 13:50:00,132.65,132.74,132.6,132.6,13088.0,120.985,121.0671,120.9394,120.9394,13088.0
2022-07-29 13:55:00,132.58,132.63,132.41,132.44,12406.0,120.9211,120.9667,120.7661,120.7935,12406.0
2022-07-29 14:00:00,132.47,132.54,132.32,132.36,9766.0,120.8208,120.8847,120.684,120.7205,9766.0
2022-07-29 14:05:00,132.36,132.43,132.27,132.38,8735.0,120.7205,120.7843,120.6384,120.7387,8735.0
2022-07-29 14:10:00,132.38,132.6,132.38,132.48,8841.0,120.7387,120.9394,120.7387,120.8299,8841.0
2022-07-29 14:15:00,132.45,132.5,132.23,132.26,11520.0,120.8026,120.8482,120.6019,120.6293,11520.0
2022-07-29 14:20:00,132.22,132.35,132.22,132.33,8218.0,120.5928,120.7114,120.5928,120.6931,8218.0
2022-07-29 14:25:00,132.34,132.53,132.33,132.41,26466.0,120.7022,120.8755,120.6931,120.7661,26466.0
2022-07-29 14:30:00,132.43,132.56,132.39,132.56,15056.0,120.7843,120.9029,120.7479,120.9029,15056.0
2022-07-29 14:35:00,132.56,132.68,132.54,132.6,24842.0,120.9029,121.0124,120.8847,120.9394,24842.0
2022-07-29 14:40:00,132.59,132.67,132.4,132.44,30436.0,120.9303,121.0032,120.757,120.7935,30436.0
2022-07-29 14:45:00,132.41,132.49,132.34,132.4,12769.0,120.7661,120.8391,120.7022,120.757,12769.0
2022-07-29 14:50:00,132.38,132.63,132.36,132.58,10550.0,120.7387,120.9667,120.7205,120.9211,10550.0
2022-07-29 14:55:00,132.57,132.64,132.44,132.49,16544.0,120.912,120.9759,120.7935,120.8391,16544.0
2022-07-29 15:00:00,132.47,132.74,132.47,132.74,13452.0,120.8208,121.0671,120.8208,121.0671,13452.0
2022-07-29 15:05:00,132.72,132.76,132.66,132.67,9911.0,121.0488,121.0853,120.9941,121.0032,9911.0
2022-07-29 15:10:00,132.66,132.72,132.55,132.59,11184.0,120.9941,121.0488,120.8938,120.9303,11184.0
2022-07-29 15:15:00,132.62,132.62,132.42,132.56,11782.0,120.9576,120.9576,120.7752,120.9029,11782.0
2022-07-29 15:20:00,132.54,132.66,132.51,132.61,37701.0,120.8847,120.9941,120.8573,120.9485,37701.0
2022-07-29 15:25:00,132.62,132.72,132.54,132.64,20904.0,120.9576,121.0488,120.8847,120.9759,20904.0
2022-07-29 15:30:00,132.64,132.82,132.61,132.82,38242.0,120.9759,121.14,120.9485,121.14,38242.0
2022-07-29 15:35:00,132.81,133.14,132.78,133.07,48178.0,121.1309,121.4319,121.1036,121.3681,48178.0
2022-07-29 15:40:00,133.07,133.1,132.83,132.99,39356.0,121.3681,121.3954,121.1492,121.2951,39356.0
2022-07-29 15:45:00,132.96,133.14,132.95,133.14,39606.0,121.2677,121.4319,121.2586,121.4319,39606.0
2022-07-29 15:50:00,133.12,133.15,132.79,132.8,79844.0,121.4137,121.441,121.1127,121.1218,79844.0
2022-07-29 15:55:00,132.79,132.79,132.43,132.58,174065.0,121.1127,121.1127,120.7843,120.9211,174065.0
2022-08-01 09:30:00,132.21,132.59,131.13,131.28,37449.0,120.5837,120.9303,119.5987,119.7355,37449.0
2022-08-01 09:35:00,131.44,131.85,131.36,131.61,19203.0,119.8814,120.2553,119.8084,120.0364,19203.0
2022-08-01 09:40:00,131.61,132.2,131.61,131.94,13506.0,120.0364,120.5746,120.0364,120.3374,13506.0
2022-08-01 09:45:00,131.97,132.21,131.65,131.87,21359.0,120.3648,120.5837,120.0729,120.2736,21359.0
2022-08-01 09:50:00,131.92,132.18,131.83,131.9,31073.0,120.3192,120.5563,120.2371,120.3009,31073.0
2022-08-01 09:55:00,131.9,132.08,131.48,131.52,13448.0,120.3009,120.4651,119.9179,119.9544,13448.0
2022-08-01 10:00:00,131.48,132.0,131.35,131.65,27709.0,119.9179,120.3921,119.7993,120.0729,27709.0
2022-08-01 10:05:00,131.64,132.3,131.61,131.96,21382.0,120.0638,120.6658,120.0364,120.3557,21382.0
2022-08-01 10:10:00,131.99,132.29,131.96,132.0,13548.0,120.383,120.6566,120.3557,120.3921,13548.0
2022-08-01 10:15:00,132.04,132.11,131.51,131.55,20778.0,120.4286,120.4925,119.9452,119.9817,20778.0
2022-08-01 10:20:00,131.58,131.65,131.43,131.49,6264.0,120.0091,120.0729,119.8723,119.927,6264.0
2022-08-01 10:25:00,131.51,131.56,131.11,131.26,11340.0,119.9452,119.9908,119.5804,119.7172,11340.0
2022-08-01 10:30:00,131.34,131.43,131.09,131.18,9452.0,119.7902,119.8723,119.5622,119.6443,9452.0
2022-08-01 10:35:00,131.2,131.48,131.2,131.4,7410.0,119.6625,119.9179,119.6625,119.8449,7410.0
2022-08-01 10:40:00,131.44,131.89,131.43,131.89,10307.0,119.8814,120.2918,119.8723,120.2918,10307.0
2022-08-01 10:45:00,131.92,132.04,131.88,132.02,11391.0,120.3192,120.4286,120.2827,120.4104,11391.0
2022-08-01 10:50:00,132.05,132.19,131.99,132.07,14478.0,120.4378,120.5654,120.383,120.456,14478.0
2022-08-01 10:55:00,132.04,132.3,132.04,132.24,15817.0,120.4286,120.6658,120.4286,120.611,15817.0
2022-08-01 11:00:00,132.25,132.41,131.95,131.95,13015.0,120.6202,120.7661,120.3465,120.3465,13015.0
2022-08-01 11:05:00,131.97,131.99,131.82,131.94,8259.0,120.3648,120.383,120.228,120.3374,8259.0
2022-08-01 11:10:00,131.93,132.15,131.88,132.15,7100.0,120.3283,120.529,120.2827,120.529,7100.0
2022-08-01 11:15:00,132.11,132.11,131.76,131.85,8144.0,120.4925,120.4925,120.1733,120.2553,8144.0
2022-08-01 11:20:00,131.78,131.98,131.76,131.94,6647.0,120.1915,120.3739,120.1733,120.3374,6647.0
2022-08-01 11:25:00,131.98,132.21,131.94,132.09,8264.0,120.3739,120.5837,120.3374,120.4742,8264.0
2022-08-01 11:30:00,132.13,132.14,131.92,131.96,6191.0,120.5107,120.5198,120.3192,120.3557,6191.0
2022-08-01 11:35:00,132.05,132.11,131.82,131.85,6291.0,120.4378,120.4925,120.228,120.2553,6291.0
2022-08-01 11:40:00,131.8,132.03,131.73,132.02,9299.0,120.2097,120.4195,120.1459,120.4104,9299.0
2022-08-01 11:45:00,132.03,132.27,131.96,132.27,15106.0,120.4195,120.6384,120.3557,120.6384,15106.0
2022-08-01 11:50:00,132.3,132.33,132.18,132.25,15255.0,120.6658,120.6931,120.5563,120.6202,15255.0
2022-08-01 11:55:00,132.27,132.28,132.04,132.04,11020.0,120.6384,120.6475,120.4286,120.4286,11020.0
2022-08-01 12:00:00,131.98,132.03,131.78,131.81,6066.0,120.3739,120.4195,120.1915,120.2189,6066.0
2022-08-01 12:05:00,131.79,131.91,131.73,131.81,6137.0,120.2006,120.3101,120.1459,120.2189,6137.0
2022-08-01 12:10:00,131.84,131.86,131.6,131.67,8022.0,120.2462,120.2645,120.0273,120.0912,8022.0
2022-08-01 12:15:00,131.73,131.79,131.62,131.71,18692.0,120.1459,120.2006,120.0456,120.1277,18692.0
2022-08-01 12:20:00,131.69,131.93,131.69,131.84,15934.0,120.1094,120.3283,120.1094,120.2462,15934.0
2022-08-01 12:25:00,131.8,131.85,131.63,131.71,15027.0,120.2097,120.2553,120.0547,120.1277,15027.0
2022-08-01 12:30:00,131.74,131.84,131.63,131.83,9502.0,120.155,120.2462,120.0547,120.2371,9502.0
2022-08-01 12:35:00,131.88,132.0,131.82,131.96,6527.0,120.2827,120.3921,120.228,120.3557,6527.0
2022-08-01 12:40:00,131.94,131.94,131.7,131.77,10899.0,120.3374,120.3374,120.1185,120.1824,10899.0
2022-08-01 12:45:00,131.75,131.9,131.69,131.69,9163.0,120.1641,120.3009,120.1094,120.1094,9163.0
2022-08-01 12:50:00,131.78,131.79,131.65,131.7,5210.0,120.1915,120.2006,120.0729,120.1185,5210.0
2022-08-01 12:55:00,131.71,131.74,131.62,131.68,4154.0,120.1277,120.155,120.0456,120.1003,4154.0
2022-08-01 13:00:00,131.68,131.71,131.31,131.41,17097.0,120.1003,120.1277,119.7628,119.854,17097.0
2022-08-01 13:05:00,131.39,131.61,131.31,131.51,7143.0,119.8358,120.0364,119.7628,119.9452,7143.0
2022-08-01 13:10:00,131.49,131.61,131.38,131.59,5222.0,119.927,120.0364,119.8267,120.0182,5222.0
2022-08-01 13:15:00,131.57,131.64,131.39,131.46,8510.0,120.0,120.0638,119.8358,119.8996,8510.0
2022-08-01 13:20:00,131.47,131.49,131.32,131.32,7369.0,119.9088,119.927,119.7719,119.7719,7369.0
2022-08-01 13:25:00,131.36,131.41,131.21,131.22,7502.0,119.8084,119.854,119.6716,119.6807,7502.0
2022-08-01 13:30:00,131.19,131.23,131.04,131.09,5120.0,119.6534,119.6899,119.5166,119.5622,5120.0
2022-08-01 13:35:00,131.07,131.22,131.05,131.21,9257.0,119.5439,119.6807,119.5257,119.6716,9257.0
2022-08-01 13:40:00,131.2,131.32,130.97,130.97,11711.0,119.6625,119.7719,119.4527,119.4527,11711.0
2022-08-01 13:45:00,130.98,131.05,130.76,131.05,11771.0,119.4618,119.5257,119.2612,119.5257,11771.0
2022-08-01 13:50:00,131.01,131.07,130.87,131.02,10041.0,119.4892,119.5439,119.3615,119.4983,10041.0
2022-08-01 13:55:00,131.0,131.1,130.9,131.05,6586.0,119.4801,119.5713,119.3889,119.5257,6586.0
2022-08-01 14:00:00,131.08,131.08,130.78,130.99,7563.0,119.5531,119.5531,119.2794,119.471,7563.0
2022-08-01 14:05:00,130.96,131.11,130.88,131.11,10921.0,119.4436,119.5804,119.3706,119.5804,10921.0
2022-08-01 14:10:00,131.13,131.36,131.02,131.36,7260.0,119.5987,119.8084,119.4983,119.8084,7260.0
2022-08-01 14:15:00,131.35,131.45,131.14,131.28,8112.0,119.7993,119.8905,119.6078,119.7355,8112.0
2022-08-01 14:20:00,131.28,131.37,131.22,131.35,6926.0,119.7355,119.8175,119.6807,119.7993,6926.0
2022-08-01 14:25:00,131.37,131.37,131.21,131.3,6209.0,119.8175,119.8175,119.6716,119.7537,6209.0
2022-08-01 14:30:00,131.31,131.36,131.23,131.29,7875.0,119.7628,119.8084,119.6899,119.7446,7875.0
2022-08-01 14:35:00,131.31,131.4,131.19,131.24,5710.0,119.7628,119.8449,119.6534,119.699,5710.0
2022-08-01 14:40:00,131.25,131.31,131.1,131.11,7829.0,119.7081,119.7628,119.5713,119.5804,7829.0
2022-08-01 14:45:00,131.12,131.19,130.98,130.98,23776.0,119.5895,119.6534,119.4618,119.4618,23776.0
2022-08-01 14:50:00,131.0,131.13,130.89,131.08,10782.0,119.4801,119.5987,119.3798,119.5531,10782.0
2022-08-01 14:55:00,131.07,131.45,131.07,131.31,9412.0,119.5439,119.8905,119.5439,119.7628,9412.0
2022-08-01 15:00:00,131.31,131.34,131.16,131.34,8702.0,119.7628,119.7902,119.626,119.7902,8702.0
2022-08-01 15:05:00,131.37,131.44,131.31,131.31,10981.0,119.8175,119.8814,119.7628,119.7628,10981.0
2022-08-01 15:10:00,131.31,131.33,131.15,131.31,11168.0,119.7628,119.7811,119.6169,119.7628,11168.0
2022-08-01 15:15:00,131.33,131.35,131.13,131.2,10985.0,119.7811,119.7993,119.5987,119.6625,10985.0
2022-08-01 15:20:00,131.2,131.2,130.91,130.91,12126.0,119.6625,119.6625,119.398,119.398,12126.0
2022-08-01 15:25:00,130.91,130.96,130.79,130.93,20292.0,119.398,119.4436,119.2886,119.4162,20292.0
2022-08-01 15:30:00,130.91,131.0,130.84,130.99,11912.0,119.398,119.4801,119.3342,119.471,11912.0
2022-08-01 15:35:00,131.0,131.14,130.93,131.06,17041.0,119.4801,119.6078,119.4162,119.5348,17041.0
2022-08-01 15:40:00,131.1,131.2,130.98,131.03,16269.0,119.5713,119.6625,119.4618,119.5074,16269.0
2022-08-01 15:45:00,131.03,131.21,130.98,131.12,34266.0,119.5074,119.6716,119.4618,119.5895,34266.0
2022-08-01 15:50:00,131.15,131.36,131.04,131.18,47397.0,119.6169,119.8084,119.5166,119.6443,47397.0
2022-08-01 15:55:00,131.19,131.21,130.8,130.94,107622.0,119.6534,119.6716,119.2977,119.4254,107622.0
2022-08-02 09:30:00,130.26,131.53,130.26,131.38,51779.0,118.8052,119.9635,118.8052,119.8267,51779.0
2022-08-02 09:35:00,131.42,131.59,130.86,130.88,37794.0,119.8632,120.0182,119.3524,119.3706,37794.0
2022-08-02 09:40:00,130.91,130.97,130.17,130.31,24482.0,119.398,119.4527,118.7231,118.8508,24482.0
2022-08-02 09:45:00,130.32,130.6,130.18,130.38,118687.0,118.8599,119.1153,118.7322,118.9146,118687.0
2022-08-02 09:50:00,130.36,130.59,130.23,130.32,16559.0,118.8964,119.1061,118.7778,118.8599,16559.0
2022-08-02 09:55:00,130.25,130.55,130.16,130.49,11907.0,118.796,119.0697,118.714,119.0149,11907.0
2022-08-02 10:00:00,130.5,130.65,130.36,130.52,20084.0,119.0241,119.1609,118.8964,119.0423,20084.0
2022-08-02 10:05:00,130.55,130.73,129.96,130.0,12933.0,119.0697,119.2338,118.5315,118.568,12933.0
2022-08-02 10:10:00,129.9,129.93,129.53,129.66,19778.0,118.4768,118.5042,118.1394,118.2579,19778.0
2022-08-02 10:15:00,129.66,129.93,129.57,129.89,21661.0,118.2579,118.5042,118.1758,118.4677,21661.0
2022-08-02 10:20:00,129.86,130.09,129.82,129.89,11283.0,118.4403,118.6501,118.4039,118.4677,11283.0
2022-08-02 10:25:00,129.88,130.49,129.88,130.49,13066.0,118.4586,119.0149,118.4586,119.0149,13066.0
2022-08-02 10:30:00,130.57,130.71,130.43,130.65,43668.0,119.0879,119.2156,118.9602,119.1609,43668.0
2022-08-02 10:35:00,130.63,130.85,130.59,130.84,11825.0,119.1426,119.3433,119.1061,119.3342,11825.0
2022-08-02 10:40:00,130.84,131.09,130.72,131.0,15418.0,119.3342,119.5622,119.2247,119.4801,15418.0
2022-08-02 10:45:00,131.05,131.07,130.83,130.95,10987.0,119.5257,119.5439,119.325,119.4345,10987.0
2022-08-02 10:50:00,130.96,131.32,130.84,131.24,14408.0,119.4436,119.7719,119.3342,119.699,14408.0
2022-08-02 10:55:00,131.19,131.19,130.9,130.94,10657.0,119.6534,119.6534,119.3889,119.4254,10657.0
2022-08-02 11:00:00,130.98,131.21,130.86,131.04,11811.0,119.4618,119.6716,119.3524,119.5166,11811.0
2022-08-02 11:05:00,131.04,131.09,130.8,130.81,11463.0,119.5166,119.5622,119.2977,119.3068,11463.0
2022-08-02 11:10:00,130.86,131.17,130.79,131.15,9612.0,119.3524,119.6351,119.2886,119.6169,9612.0
2022-08-02 11:15:00,131.18,131.33,131.14,131.23,11711.0,119.6443,119.7811,119.6078,119.6899,11711.0
2022-08-02 11:20:00,131.22,131.22,130.8,130.96,5505.0,119.6807,119.6807,119.2977,119.4436,5505.0
2022-08-02 11:25:00,130.99,131.06,130.88,130.88,7201.0,119.471,119.5348,119.3706,119.3706,7201.0
2022-08-02 11:30:00,130.92,130.96,130.77,130.87,11367.0,119.4071,119.4436,119.2703,119.3615,11367.0
2022-08-02 11:35:00,130.85,131.0,130.84,130.94,6706.0,119.3433,119.4801,119.3342,119.4254,6706.0
2022-08-02 11:40:00,130.94,131.15,130.92,131.15,4566.0,119.4254,119.6169,119.4071,119.6169,4566.0
2022-08-02 11:45:00,131.2,131.26,131.02,131.13,17363.0,119.6625,119.7172,119.4983,119.5987,17363.0
2022-08-02 11:50:00,131.18,131.21,130.98,131.1,6315.0,119.6443,119.6716,119.4618,119.5713,6315.0
2022-08-02 11:55:00,131.06,131.19,130.98,131.13,8106.0,119.5348,119.6534,119.4618,119.5987,8106.0
2022-08-02 12:00:00,131.14,131.37,131.08,131.09,13921.0,119.6078,119.8175,119.5531,119.5622,13921.0
2022-08-02 12:05:00,131.05,131.13,131.01,131.06,8425.0,119.5257,119.5987,119.4892,119.5348,8425.0
2022-08-02 12:10:00,131.06,131.26,131.02,131.26,7042.0,119.5348,119.7172,119.4983,119.7172,7042.0
2022-08-02 12:15:00,131.29,131.34,131.21,131.21,8371.0,119.7446,119.7902,119.6716,119.6716,8371.0
2022-08-02 12:20:00,131.23,131.39,131.19,131.39,8520.0,119.6899,119.8358,119.6534,119.8358,8520.0
2022-08-02 12:25:00,131.39,131.52,131.36,131.43,7318.0,119.8358,119.9544,119.8084,119.8723,7318.0
2022-08-02 12:30:00,131.46,131.47,131.19,131.36,7157.0,119.8996,119.9088,119.6534,119.8084,7157.0
2022-08-02 12:35:00,131.34,131.44,131.26,131.34,5028.0,119.7902,119.8814,119.7172,119.7902,5028.0
2022-08-02 12:40:00,131.33,131.39,131.24,131.39,7845.0,119.7811,119.8358,119.699,119.8358,7845.0
2022-08-02 12:45:00,131.39,131.46,131.31,131.41,6091.0,119.8358,119.8996,119.7628,119.854,6091.0
2022-08-02 12:50:00,131.41,131.48,131.29,131.43,9967.0,119.854,119.9179,119.7446,119.8723,9967.0
2022-08-02 12:55:00,131.41,131.48,131.32,131.33,6592.0,119.854,119.9179,119.7719,119.7811,6592.0
2022-08-02 13:00:00,131.34,131.35,131.06,131.11,10062.0,119.7902,119.7993,119.5348,119.5804,10062.0
2022-08-02 13:05:00,131.06,131.06,130.82,130.88,8898.0,119.5348,119.5348,119.3159,119.3706,8898.0
2022-08-02 13:10:00,130.89,130.94,130.82,130.86,8030.0,119.3798,119.4254,119.3159,119.3524,8030.0
2022-08-02 13:15:00,130.87,131.06,130.87,131.04,12406.0,119.3615,119.5348,119.3615,119.5166,12406.0
2022-08-02 13:20:00,131.05,131.13,130.81,130.81,9664.0,119.5257,119.5987,119.3068,119.3068,9664.0
2022-08-02 13:25:00,130.8,130.8,130.52,130.6,6442.0,119.2977,119.2977,119.0423,119.1153,6442.0
2022-08-02 13:30:00,130.58,130.58,130.2,130.25,9551.0,119.097,119.097,118.7504,118.796,9551.0
2022-08-02 13:35:00,130.23,130.34,130.11,130.25,14048.0,118.7778,118.8781,118.6684,118.796,14048.0
2022-08-02 13:40:00,130.25,130.4,130.18,130.36,13294.0,118.796,118.9328,118.7322,118.8964,13294.0
2022-08-02 13:45:00,130.41,130.5,130.3,130.36,9411.0,118.942,119.0241,118.8416,118.8964,9411.0
2022-08-02 13:50:00,130.3,130.35,130.16,130.27,12942.0,118.8416,118.8872,118.714,118.8143,12942.0
2022-08-02 13:55:00,130.25,130.46,130.21,130.32,6962.0,118.796,118.9876,118.7596,118.8599,6962.0
2022-08-02 14:00:00,130.36,130.36,130.1,130.21,9571.0,118.8964,118.8964,118.6592,118.7596,9571.0
2022-08-02 14:05:00,130.19,130.53,130.15,130.53,13365.0,118.7413,119.0514,118.7048,119.0514,13365.0
2022-08-02 14:10:00,130.55,130.6,130.14,130.16,16701.0,119.0697,119.1153,118.6957,118.714,16701.0
2022-08-02 14:15:00,130.13,130.13,129.91,129.99,11047.0,118.6866,118.6866,118.4859,118.5589,11047.0
2022-08-02 14:20:00,130.0,130.12,129.97,130.0,9691.0,118.568,118.6775,118.5407,118.568,9691.0
2022-08-02 14:25:00,130.02,130.18,130.0,130.16,6570.0,118.5863,118.7322,118.568,118.714,6570.0
2022-08-02 14:30:00,130.16,130.22,130.12,130.22,9033.0,118.714,118.7687,118.6775,118.7687,9033.0
2022-08-02 14:35:00,130.21,130.21,129.9,129.99,6543.0,118.7596,118.7596,118.4768,118.5589,6543.0
2022-08-02 14:40:00,130.0,130.06,129.95,129.95,6544.0,118.568,118.6227,118.5224,118.5224,6544.0
2022-08-02 14:45:00,129.94,129.94,129.66,129.74,12232.0,118.5133,118.5133,118.2579,118.3309,12232.0
2022-08-02 14:50:00,129.73,129.82,129.61,129.74,11832.0,118.3218,118.4039,118.2123,118.3309,11832.0
2022-08-02 14:55:00,129.71,129.74,129.5,129.66,12810.0,118.3035,118.3309,118.112,118.2579,12810.0
2022-08-02 15:00:00,129.6,129.75,129.59,129.75,12494.0,118.2032,118.34,118.1941,118.34,12494.0
2022-08-02 15:05:00,129.75,129.86,129.64,129.75,14152.0,118.34,118.4403,118.2397,118.34,14152.0
2022-08-02 15:10:00,129.75,129.88,129.61,129.65,13815.0,118.34,118.4586,118.2123,118.2488,13815.0
2022-08-02 15:15:00,129.68,129.7,129.5,129.6,21611.0,118.2762,118.2944,118.112,118.2032,21611.0
2022-08-02 15:20:00,129.58,129.64,129.43,129.46,18650.0,118.185,118.2397,118.0481,118.0755,18650.0
2022-08-02 15:25:00,129.44,129.81,129.43,129.77,12072.0,118.0573,118.3947,118.0481,118.3583,12072.0
2022-08-02 15:30:00,129.75,129.79,129.59,129.79,19461.0,118.34,118.3765,118.1941,118.3765,19461.0
2022-08-02 15:35:00,129.79,130.15,129.79,130.0,36123.0,118.3765,118.7048,118.3765,118.568,36123.0
2022-08-02 15:40:00,129.98,130.09,129.83,130.0,40699.0,118.5498,118.6501,118.413,118.568,40699.0
2022-08-02 15:45:00,130.0,130.01,129.82,129.86,31926.0,118.568,118.5771,118.4039,118.4403,31926.0
2022-08-02 15:50:00,129.85,129.96,129.53,129.53,63699.0,118.4312,118.5315,118.1394,118.1394,63699.0
2022-08-02 15:55:00,129.54,129.56,129.31,129.41,138280.0,118.1485,118.1667,117.9387,118.0299,138280.0
2022-08-03 09:30:00,130.88,131.95,130.35,130.8,74391.0,119.3706,120.3465,118.8872,119.2977,74391.0
2022-08-03 09:35:00,130.8,131.51,130.72,131.51,17670.0,119.2977,119.9452,119.2247,119.9452,17670.0
2022-08-03 09:40:00,131.53,131.61,131.07,131.19,15933.0,119.9635,120.0364,119.5439,119.6534,15933.0
2022-08-03 09:45:00,131.22,131.48,131.05,131.44,39651.0,119.6807,119.9179,119.5257,119.8814,39651.0
2022-08-03 09:50:00,131.44,131.92,131.38,131.84,31071.0,119.8814,120.3192,119.8267,120.2462,31071.0
2022-08-03 09:55:00,131.83,132.05,131.76,131.85,9343.0,120.2371,120.4378,120.1733,120.2553,9343.0
2022-08-03 10:00:00,131.79,132.11,131.7,132.03,22893.0,120.2006,120.4925,120.1185,120.4195,22893.0
2022-08-03 10:05:00,132.11,132.26,131.81,131.83,7161.0,120.4925,120.6293,120.2189,120.2371,7161.0
2022-08-03 10:10:00,131.79,131.91,131.68,131.91,6377.0,120.2006,120.3101,120.1003,120.3101,6377.0
2022-08-03 10:15:00,131.94,132.01,131.47,131.49,14429.0,120.3374,120.4013,119.9088,119.927,14429.0
2022-08-03 10:20:00,131.49,131.64,131.34,131.63,20276.0,119.927,120.0638,119.7902,120.0547,20276.0
2022-08-03 10:25:00,131.66,131.94,131.66,131.78,10043.0,120.082,120.3374,120.082,120.1915,10043.0
2022-08-03 10:30:00,131.85,132.08,131.79,131.86,18133.0,120.2553,120.4651,120.2006,120.2645,18133.0
2022-08-03 10:35:00,131.88,131.88,131.42,131.64,9437.0,120.2827,120.2827,119.8632,120.0638,9437.0
2022-08-03 10:40:00,131.69,132.15,131.66,132.14,8802.0,120.1094,120.529,120.082,120.5198,8802.0
2022-08-03 10:45:00,132.09,132.42,132.07,132.38,8921.0,120.4742,120.7752,120.456,120.7387,8921.0
2022-08-03 10:50:00,132.34,132.4,132.08,132.14,15116.0,120.7022,120.757,120.4651,120.5198,15116.0
2022-08-03 10:55:00,132.1,132.26,132.09,132.21,7635.0,120.4834,120.6293,120.4742,120.5837,7635.0
2022-08-03 11:00:00,132.24,132.48,132.24,132.31,8254.0,120.611,120.8299,120.611,120.6749,8254.0
2022-08-03 11:05:00,132.31,132.54,132.29,132.5,25315.0,120.6749,120.8847,120.6566,120.8482,25315.0
2022-08-03 11:10:00,132.5,132.61,132.34,132.51,28531.0,120.8482,120.9485,120.7022,120.8573,28531.0
2022-08-03 11:15:00,132.47,132.53,132.11,132.13,10575.0,120.8208,120.8755,120.4925,120.5107,10575.0
2022-08-03 11:20:00,132.12,132.15,131.95,132.06,4296.0,120.5016,120.529,120.3465,120.4469,4296.0
2022-08-03 11:25:00,132.05,132.17,131.96,131.96,6415.0,120.4378,120.5472,120.3557,120.3557,6415.0
2022-08-03 11:30:00,131.91,132.01,131.79,131.85,3555.0,120.3101,120.4013,120.2006,120.2553,3555.0
2022-08-03 11:35:00,131.85,132.0,131.81,131.86,9890.0,120.2553,120.3921,120.2189,120.2645,9890.0
2022-08-03 11:40:00,131.9,132.13,131.9,132.09,11992.0,120.3009,120.5107,120.3009,120.4742,11992.0
2022-08-03 11:45:00,132.12,132.31,132.09,132.25,22451.0,120.5016,120.6749,120.4742,120.6202,22451.0
2022-08-03 11:50:00,132.25,132.25,131.84,132.13,31106.0,120.6202,120.6202,120.2462,120.5107,31106.0
2022-08-03 11:55:00,132.16,132.55,132.09,132.5,46841.0,120.5381,120.8938,120.4742,120.8482,46841.0
2022-08-03 12:00:00,132.53,132.54,132.18,132.34,29569.0,120.8755,120.8847,120.5563,120.7022,29569.0
2022-08-03 12:05:00,132.36,132.38,132.16,132.28,8172.0,120.7205,120.7387,120.5381,120.6475,8172.0
2022-08-03 12:10:00,132.27,132.27,131.93,132.07,10197.0,120.6384,120.6384,120.3283,120.456,10197.0
2022-08-03 12:15:00,132.07,132.15,131.99,132.05,9872.0,120.456,120.529,120.383,120.4378,9872.0
2022-08-03 12:20:00,132.07,132.31,132.04,132.17,12806.0,120.456,120.6749,120.4286,120.5472,12806.0
2022-08-03 12:25:00,132.11,132.15,131.98,131.98,5752.0,120.4925,120.529,120.3739,120.3739,5752.0
2022-08-03 12:30:00,131.99,132.35,131.98,132.31,13323.0,120.383,120.7114,120.3739,120.6749,13323.0
2022-08-03 12:35:00,132.29,132.44,132.25,132.25,4324.0,120.6566,120.7935,120.6202,120.6202,4324.0
2022-08-03 12:40:00,132.19,132.43,132.18,132.4,35137.0,120.5654,120.7843,120.5563,120.757,35137.0
2022-08-03 12:45:00,132.4,132.54,132.34,132.54,51958.0,120.757,120.8847,120.7022,120.8847,51958.0
2022-08-03 12:50:00,132.53,132.64,132.42,132.63,6611.0,120.8755,120.9759,120.7752,120.9667,6611.0
2022-08-03 12:55:00,132.64,132.9,132.64,132.76,31603.0,120.9759,121.213,120.9759,121.0853,31603.0
2022-08-03 13:00:00,132.78,132.92,132.77,132.83,24368.0,121.1036,121.2312,121.0944,121.1492,24368.0
2022-08-03 13:05:00,132.85,132.86,132.74,132.78,3703.0,121.1674,121.1765,121.0671,121.1036,3703.0
2022-08-03 13:10:00,132.74,132.82,132.69,132.69,4901.0,121.0671,121.14,121.0215,121.0215,4901.0
2022-08-03 13:15:00,132.74,132.78,132.64,132.64,7284.0,121.0671,121.1036,120.9759,120.9759,7284.0
2022-08-03 13:20:00,132.62,132.74,132.54,132.57,4299.0,120.9576,121.0671,120.8847,120.912,4299.0
2022-08-03 13:25:00,132.65,132.79,132.61,132.74,33243.0,120.985,121.1127,120.9485,121.0671,33243.0
2022-08-03 13:30:00,132.77,132.82,132.65,132.75,16519.0,121.0944,121.14,120.985,121.0762,16519.0
2022-08-03 13:35:00,132.75,132.79,132.56,132.7,18607.0,121.0762,121.1127,120.9029,121.0306,18607.0
2022-08-03 13:40:00,132.7,132.71,132.58,132.58,38114.0,121.0306,121.0397,120.9211,120.9211,38114.0
2022-08-03 13:45:00,132.55,132.69,132.55,132.65,13840.0,120.8938,121.0215,120.8938,120.985,13840.0
2022-08-03 13:50:00,132.66,132.74,132.62,132.66,27265.0,120.9941,121.0671,120.9576,120.9941,27265.0
2022-08-03 13:55:00,132.63,132.63,132.47,132.51,7173.0,120.9667,120.9667,120.8208,120.8573,7173.0
2022-08-03 14:00:00,132.51,132.51,132.22,132.22,7401.0,120.8573,120.8573,120.5928,120.5928,7401.0
2022-08-03 14:05:00,132.2,132.42,132.03,132.36,76583.0,120.5746,120.7752,120.4195,120.7205,76583.0
2022-08-03 14:10:00,132.39,132.5,132.34,132.4,7910.0,120.7479,120.8482,120.7022,120.757,7910.0
2022-08-03 14:15:00,132.37,132.37,132.25,132.34,8789.0,120.7296,120.7296,120.6202,120.7022,8789.0
2022-08-03 14:20:00,132.32,132.36,132.09,132.21,10106.0,120.684,120.7205,120.4742,120.5837,10106.0
2022-08-03 14:25:00,132.2,132.21,132.02,132.06,7226.0,120.5746,120.5837,120.4104,120.4469,7226.0
2022-08-03 14:30:00,132.06,132.07,131.97,132.02,10987.0,120.4469,120.456,120.3648,120.4104,10987.0
2022-08-03 14:35:00,131.98,132.0,131.72,131.72,42280.0,120.3739,120.3921,120.1368,120.1368,42280.0
2022-08-03 14:40:00,131.72,131.72,131.44,131.46,11413.0,120.1368,120.1368,119.8814,119.8996,11413.0
2022-08-03 14:45:00,131.47,131.8,131.38,131.74,28910.0,119.9088,120.2097,119.8267,120.155,28910.0
2022-08-03 14:50:00,131.7,131.72,131.51,131.56,13463.0,120.1185,120.1368,119.9452,119.9908,13463.0
2022-08-03 14:55:00,131.53,131.6,131.32,131.35,14565.0,119.9635,120.0273,119.7719,119.7993,14565.0
2022-08-03 15:00:00,131.33,131.44,131.31,131.4,13243.0,119.7811,119.8814,119.7628,119.8449,13243.0
2022-08-03 15:05:00,131.42,131.44,131.25,131.25,41826.0,119.8632,119.8814,119.7081,119.7081,41826.0
2022-08-03 15:10:00,131.23,131.31,131.15,131.19,14840.0,119.6899,119.7628,119.6169,119.6534,14840.0
2022-08-03 15:15:00,131.17,131.18,130.9,130.95,12344.0,119.6351,119.6443,119.3889,119.4345,12344.0
2022-08-03 15:20:00,130.98,131.03,130.82,130.85,22556.0,119.4618,119.5074,119.3159,119.3433,22556.0
2022-08-03 15:25:00,130.83,130.97,130.75,130.92,14668.0,119.325,119.4527,119.2521,119.4071,14668.0
2022-08-03 15:30:00,130.94,131.03,130.92,130.95,26064.0,119.4254,119.5074,119.4071,119.4345,26064.0
2022-08-03 15:35:00,130.94,131.03,130.89,130.9,26446.0,119.4254,119.5074,119.3798,119.3889,26446.0
2022-08-03 15:40:00,130.9,131.07,130.9,131.03,65796.0,119.3889,119.5439,119.3889,119.5074,65796.0
2022-08-03 15:45:00,131.03,131.06,130.84,130.95,50121.0,119.5074,119.5348,119.3342,119.4345,50121.0
2022-08-03 15:50:00,130.95,131.07,130.86,131.04,70810.0,119.4345,119.5439,119.3524,119.5166,70810.0
2022-08-03 15:55:00,131.04,131.04,130.66,130.72,147926.0,119.5166,119.5166,119.17,119.2247,147926.0
2022-08-04 09:30:00,130.44,130.9,129.35,129.43,50746.0,118.9693,119.3889,117.9752,118.0481,50746.0
2022-08-04 09:35:00,129.48,129.64,128.86,128.93,27698.0,118.0938,118.2397,117.5283,117.5921,27698.0
2022-08-04 09:40:00,128.92,129.25,128.88,129.07,35694.0,117.583,117.884,117.5465,117.7198,35694.0
2022-08-04 09:45:00,129.03,129.74,128.88,129.29,16219.0,117.6833,118.3309,117.5465,117.9205,16219.0
2022-08-04 09:50:00,129.28,129.86,129.18,129.78,23726.0,117.9113,118.4403,117.8201,118.3674,23726.0
2022-08-04 09:55:00,129.83,129.99,129.6,129.6,9336.0,118.413,118.5589,118.2032,118.2032,9336.0
2022-08-04 10:00:00,129.62,129.74,129.19,129.34,10326.0,118.2214,118.3309,117.8293,117.9661,10326.0
2022-08-04 10:05:00,129.29,129.48,129.25,129.44,8370.0,117.9205,118.0938,117.884,118.0573,8370.0
2022-08-04 10:10:00,129.47,129.76,129.47,129.68,11174.0,118.0846,118.3491,118.0846,118.2762,11174.0
2022-08-04 10:15:00,129.87,129.91,129.48,129.72,15250.0,118.4495,118.4859,118.0938,118.3126,15250.0
2022-08-04 10:20:00,129.72,129.81,129.66,129.81,7885.0,118.3126,118.3947,118.2579,118.3947,7885.0
2022-08-04 10:25:00,129.82,129.85,129.65,129.69,26980.0,118.4039,118.4312,118.2488,118.2853,26980.0
2022-08-04 10:30:00,129.7,129.92,129.69,129.78,16914.0,118.2944,118.4951,118.2853,118.3674,16914.0
2022-08-04 10:35:00,129.75,130.01,129.73,130.0,12336.0,118.34,118.5771,118.3218,118.568,12336.0
2022-08-04 10:40:00,130.01,130.29,129.99,130.23,10666.0,118.5771,118.8325,118.5589,118.7778,10666.0
2022-08-04 10:45:00,130.2,130.71,130.15,130.64,12041.0,118.7504,119.2156,118.7048,119.1517,12041.0
2022-08-04 10:50:00,130.67,130.97,130.61,130.97,15750.0,119.1791,119.4527,119.1244,119.4527,15750.0
2022-08-04 10:55:00,130.95,131.1,130.88,130.94,12356.0,119.4345,119.5713,119.3706,119.4254,12356.0
2022-08-04 11:00:00,131.0,131.13,130.71,130.73,12217.0,119.4801,119.5987,119.2156,119.2338,12217.0
2022-08-04 11:05:00,130.73,131.04,130.73,130.8,10913.0,119.2338,119.5166,119.2338,119.2977,10913.0
2022-08-04 11:10:00,130.81,130.9,130.61,130.68,7579.0,119.3068,119.3889,119.1244,119.1882,7579.0
2022-08-04 11:15:00,130.7,130.82,130.61,130.78,5067.0,119.2065,119.3159,119.1244,119.2794,5067.0
2022-08-04 11:20:00,130.75,131.01,130.71,130.85,7897.0,119.2521,119.4892,119.2156,119.3433,7897.0
2022-08-04 11:25:00,130.81,131.04,130.74,130.89,18828.0,119.3068,119.5166,119.243,119.3798,18828.0
2022-08-04 11:30:00,130.89,131.15,130.86,131.09,42587.0,119.3798,119.6169,119.3524,119.5622,42587.0
2022-08-04 11:35:00,131.11,131.11,130.5,130.5,11927.0,119.5804,119.5804,119.0241,119.0241,11927.0
2022-08-04 11:40:00,130.32,130.42,130.2,130.3,9907.0,118.8599,118.9511,118.7504,118.8416,9907.0
2022-08-04 11:45:00,130.28,130.56,130.25,130.49,8588.0,118.8234,119.0788,118.796,119.0149,8588.0
2022-08-04 11:50:00,130.49,130.58,130.47,130.58,8314.0,119.0149,119.097,118.9967,119.097,8314.0
2022-08-04 11:55:00,130.6,130.65,130.53,130.56,18964.0,119.1153,119.1609,119.0514,119.0788,18964.0
2022-08-04 12:00:00,130.58,130.7,130.18,130.26,13075.0,119.097,119.2065,118.7322,118.8052,13075.0
2022-08-04 12:05:00,130.23,130.28,130.15,130.23,12046.0,118.7778,118.8234,118.7048,118.7778,12046.0
2022-08-04 12:10:00,130.22,130.29,130.09,130.2,10841.0,118.7687,118.8325,118.6501,118.7504,10841.0
2022-08-04 12:15:00,130.13,130.23,130.09,130.17,6829.0,118.6866,118.7778,118.6501,118.7231,6829.0
2022-08-04 12:20:00,130.15,130.25,130.08,130.25,7884.0,118.7048,118.796,118.641,118.796,7884.0
2022-08-04 12:25:00,130.2,130.25,130.13,130.22,9246.0,118.7504,118.796,118.6866,118.7687,9246.0
2022-08-04 12:30:00,130.21,130.27,130.05,130.09,6170.0,118.7596,118.8143,118.6136,118.6501,6170.0
2022-08-04 12:35:00,130.1,130.12,129.94,130.04,3826.0,118.6592,118.6775,118.5133,118.6045,3826.0
2022-08-04 12:40:00,130.08,130.09,129.82,129.82,9057.0,118.641,118.6501,118.4039,118.4039,9057.0
2022-08-04 12:45:00,129.82,129.89,129.63,129.67,12458.0,118.4039,118.4677,118.2306,118.267,12458.0
2022-08-04 12:50:00,129.69,129.74,129.59,129.66,6412.0,118.2853,118.3309,118.1941,118.2579,6412.0
2022-08-04 12:55:00,129.71,129.83,129.63,129.74,5708.0,118.3035,118.413,118.2306,118.3309,5708.0
2022-08-04 13:00:00,129.69,129.78,129.67,129.7,5824.0,118.2853,118.3674,118.267,118.2944,5824.0
2022-08-04 13:05:00,129.69,129.69,129.53,129.58,8079.0,118.2853,118.2853,118.1394,118.185,8079.0
2022-08-04 13:10:00,129.59,129.75,129.58,129.61,9229.0,118.1941,118.34,118.185,118.2123,9229.0
2022-08-04 13:15:00,129.57,129.74,129.56,129.64,7506.0,118.1758,118.3309,118.1667,118.2397,7506.0
2022-08-04 13:20:00,129.67,129.96,129.52,129.82,15556.0,118.267,118.5315,118.1302,118.4039,15556.0
2022-08-04 13:25:00,129.85,130.03,129.82,129.99,2971.0,118.4312,118.5954,118.4039,118.5589,2971.0
2022-08-04 13:30:00,129.99,130.06,129.88,130.04,4620.0,118.5589,118.6227,118.4586,118.6045,4620.0
2022-08-04 13:35:00,130.05,130.13,130.01,130.02,4436.0,118.6136,118.6866,118.5771,118.5863,4436.0
2022-08-04 13:40:00,130.0,130.01,129.88,129.97,3845.0,118.568,118.5771,118.4586,118.5407,3845.0
2022-08-04 13:45:00,129.94,130.1,129.9,130.1,4018.0,118.5133,118.6592,118.4768,118.6592,4018.0
2022-08-04 13:50:00,130.14,130.17,129.97,130.02,8212.0,118.6957,118.7231,118.5407,118.5863,8212.0
2022-08-04 13:55:00,130.02,130.13,129.92,130.13,7299.0,118.5863,118.6866,118.4951,118.6866,7299.0
2022-08-04 14:00:00,130.14,130.25,130.11,130.22,5415.0,118.6957,118.796,118.6684,118.7687,5415.0
2022-08-04 14:05:00,130.18,130.19,130.01,130.01,5060.0,118.7322,118.7413,118.5771,118.5771,5060.0
2022-08-04 14:10:00,129.99,130.15,129.95,129.99,7642.0,118.5589,118.7048,118.5224,118.5589,7642.0
2022-08-04 14:15:00,129.97,130.07,129.91,130.04,10364.0,118.5407,118.6319,118.4859,118.6045,10364.0
2022-08-04 14:20:00,130.07,130.21,130.06,130.11,8134.0,118.6319,118.7596,118.6227,118.6684,8134.0
2022-08-04 14:25:00,130.11,130.2,130.11,130.2,4060.0,118.6684,118.7504,118.6684,118.7504,4060.0
2022-08-04 14:30:00,130.2,130.37,130.14,130.34,6030.0,118.7504,118.9055,118.6957,118.8781,6030.0
2022-08-04 14:35:00,130.35,130.36,130.22,130.36,9247.0,118.8872,118.8964,118.7687,118.8964,9247.0
2022-08-04 14:40:00,130.33,130.33,130.1,130.27,9205.0,118.869,118.869,118.6592,118.8143,9205.0
2022-08-04 14:45:00,130.28,130.28,130.11,130.21,7152.0,118.8234,118.8234,118.6684,118.7596,7152.0
2022-08-04 14:50:00,130.28,130.32,130.2,130.27,9398.0,118.8234,118.8599,118.7504,118.8143,9398.0
2022-08-04 14:55:00,130.23,130.33,130.23,130.25,4102.0,118.7778,118.869,118.7778,118.796,4102.0
2022-08-04 15:00:00,130.24,130.37,130.2,130.37,3689.0,118.7869,118.9055,118.7504,118.9055,3689.0
2022-08-04 15:05:00,130.38,130.46,130.34,130.42,3874.0,118.9146,118.9876,118.8781,118.9511,3874.0
2022-08-04 15:10:00,130.42,130.53,130.35,130.44,4567.0,118.9511,119.0514,118.8872,118.9693,4567.0
2022-08-04 15:15:00,130.46,130.57,130.4,130.51,7152.0,118.9876,119.0879,118.9328,119.0332,7152.0
2022-08-04 15:20:00,130.49,130.54,130.37,130.47,8169.0,119.0149,119.0605,118.9055,118.9967,8169.0
2022-08-04 15:25:00,130.46,130.54,130.36,130.51,12326.0,118.9876,119.0605,118.8964,119.0332,12326.0
2022-08-04 15:30:00,130.49,130.59,130.44,130.5,9630.0,119.0149,119.1061,118.9693,119.0241,9630.0
2022-08-04 15:35:00,130.51,130.59,130.39,130.4,9663.0,119.0332,119.1061,118.9237,118.9328,9663.0
2022-08-04 15:40:00,130.38,130.39,130.12,130.12,11371.0,118.9146,118.9237,118.6775,118.6775,11371.0
2022-08-04 15:45:00,130.12,130.48,130.09,130.37,25682.0,118.6775,119.0058,118.6501,118.9055,25682.0
2022-08-04 15:50:00,130.37,130.6,130.35,130.56,25943.0,118.9055,119.1153,118.8872,119.0788,25943.0
2022-08-04 15:55:00,130.55,130.87,130.32,130.75,142834.0,119.0697,119.3615,118.8599,119.2521,142834.0
2022-08-05 09:30:00,129.35,130.25,128.81,130.18,29292.0,117.9752,118.796,117.4827,118.7322,29292.0
2022-08-05 09:35:00,130.24,130.4,130.0,130.26,11030.0,118.7869,118.9328,118.568,118.8052,11030.0
2022-08-05 09:40:00,130.22,130.23,129.86,130.09,17691.0,118.7687,118.7778,118.4403,118.6501,17691.0
2022-08-05 09:45:00,130.17,130.17,129.63,129.71,4476.0,118.7231,118.7231,118.2306,118.3035,4476.0
2022-08-05 09:50:00,129.73,130.21,129.73,129.93,7414.0,118.3218,118.7596,118.3218,118.5042,7414.0
2022-08-05 09:55:00,130.03,130.03,129.67,129.79,6922.0,118.5954,118.5954,118.267,118.3765,6922.0
2022-08-05 10:00:00,129.78,130.23,129.78,130.13,8930.0,118.3674,118.7778,118.3674,118.6866,8930.0
2022-08-05 10:05:00,130.13,130.54,130.08,130.54,8156.0,118.6866,119.0605,118.641,119.0605,8156.0
2022-08-05 10:10:00,130.61,130.69,130.25,130.41,16202.0,119.1244,119.1973,118.796,118.942,16202.0
2022-08-05 10:15:00,130.4,130.52,130.22,130.36,6318.0,118.9328,119.0423,118.7687,118.8964,6318.0
2022-08-05 10:20:00,130.47,130.47,130.06,130.06,6406.0,118.9967,118.9967,118.6227,118.6227,6406.0
2022-08-05 10:25:00,130.05,130.05,129.63,129.66,5268.0,118.6136,118.6136,118.2306,118.2579,5268.0
2022-08-05 10:30:00,129.64,129.72,129.46,129.47,8301.0,118.2397,118.3126,118.0755,118.0846,8301.0
2022-08-05 10:35:00,129.44,129.69,129.38,129.69,3817.0,118.0573,118.2853,118.0025,118.2853,3817.0
2022-08-05 10:40:00,129.71,129.75,129.59,129.7,6328.0,118.3035,118.34,118.1941,118.2944,6328.0
2022-08-05 10:45:00,129.72,129.74,129.59,129.64,4263.0,118.3126,118.3309,118.1941,118.2397,4263.0
2022-08-05 10:50:00,129.66,129.8,129.46,129.74,7446.0,118.2579,118.3856,118.0755,118.3309,7446.0
2022-08-05 10:55:00,129.78,129.86,129.71,129.86,4367.0,118.3674,118.4403,118.3035,118.4403,4367.0
2022-08-05 11:00:00,129.88,129.88,129.49,129.63,12132.0,118.4586,118.4586,118.1029,118.2306,12132.0
2022-08-05 11:05:00,129.6,129.67,129.5,129.64,14615.0,118.2032,118.267,118.112,118.2397,14615.0
2022-08-05 11:10:00,129.65,129.67,129.23,129.23,30258.0,118.2488,118.267,117.8657,117.8657,30258.0
2022-08-05 11:15:00,129.25,129.35,129.15,129.16,15577.0,117.884,117.9752,117.7928,117.8019,15577.0
2022-08-05 11:20:00,129.15,129.22,128.93,129.06,5506.0,117.7928,117.8566,117.5921,117.7107,5506.0
2022-08-05 11:25:00,129.09,129.09,128.79,128.79,5296.0,117.738,117.738,117.4644,117.4644,5296.0
2022-08-05 11:30:00,128.78,129.01,128.77,128.93,7062.0,117.4553,117.6651,117.4462,117.5921,7062.0
2022-08-05 11:35:00,128.94,128.99,128.52,128.62,43517.0,117.6012,117.6468,117.2182,117.3094,43517.0
2022-08-05 11:40:00,128.63,128.96,128.61,128.91,8294.0,117.3185,117.6195,117.3003,117.5739,8294.0
2022-08-05 11:45:00,128.93,128.93,128.81,128.93,4765.0,117.5921,117.5921,117.4827,117.5921,4765.0
2022-08-05 11:50:00,128.91,128.95,128.82,128.93,4400.0,117.5739,117.6104,117.4918,117.5921,4400.0
2022-08-05 11:55:00,128.97,129.13,128.94,129.13,4504.0,117.6286,117.7745,117.6012,117.7745,4504.0
2022-08-05 12:00:00,129.14,129.43,129.12,129.39,9451.0,117.7837,118.0481,117.7654,118.0117,9451.0
2022-08-05 12:05:00,129.44,129.53,129.28,129.4,4906.0,118.0573,118.1394,117.9113,118.0208,4906.0
2022-08-05 12:10:00,129.37,129.55,129.37,129.47,5068.0,117.9934,118.1576,117.9934,118.0846,5068.0
2022-08-05 12:15:00,129.44,129.65,129.44,129.62,12153.0,118.0573,118.2488,118.0573,118.2214,12153.0
2022-08-05 12:20:00,129.56,129.56,129.41,129.49,4075.0,118.1667,118.1667,118.0299,118.1029,4075.0
2022-08-05 12:25:00,129.43,129.6,129.43,129.55,7089.0,118.0481,118.2032,118.0481,118.1576,7089.0
2022-08-05 12:30:00,129.55,129.59,129.44,129.52,4891.0,118.1576,118.1941,118.0573,118.1302,4891.0
2022-08-05 12:35:00,129.51,129.53,129.41,129.41,4880.0,118.1211,118.1394,118.0299,118.0299,4880.0
2022-08-05 12:40:00,129.39,129.42,129.3,129.42,3421.0,118.0117,118.039,117.9296,118.039,3421.0
2022-08-05 12:45:00,129.44,129.63,129.42,129.57,4283.0,118.0573,118.2306,118.039,118.1758,4283.0
2022-08-05 12:50:00,129.59,129.73,129.56,129.72,5550.0,118.1941,118.3218,118.1667,118.3126,5550.0
2022-08-05 12:55:00,129.74,129.8,129.67,129.75,13413.0,118.3309,118.3856,118.267,118.34,13413.0
2022-08-05 13:00:00,129.74,129.86,129.7,129.86,12534.0,118.3309,118.4403,118.2944,118.4403,12534.0
2022-08-05 13:05:00,129.86,129.95,129.82,129.86,9060.0,118.4403,118.5224,118.4039,118.4403,9060.0
2022-08-05 13:10:00,129.86,130.02,129.86,130.01,8922.0,118.4403,118.5863,118.4403,118.5771,8922.0
2022-08-05 13:15:00,130.03,130.21,130.03,130.13,10171.0,118.5954,118.7596,118.5954,118.6866,10171.0
2022-08-05 13:20:00,130.09,130.24,130.09,130.24,7437.0,118.6501,118.7869,118.6501,118.7869,7437.0
2022-08-05 13:25:00,130.24,130.33,130.08,130.09,10390.0,118.7869,118.869,118.641,118.6501,10390.0
2022-08-05 13:30:00,130.09,130.32,130.09,130.13,8973.0,118.6501,118.8599,118.6501,118.6866,8973.0
2022-08-05 13:35:00,130.13,130.24,130.12,130.24,8550.0,118.6866,118.7869,118.6775,118.7869,8550.0
2022-08-05 13:40:00,130.25,130.38,130.24,130.35,5900.0,118.796,118.9146,118.7869,118.8872,5900.0
2022-08-05 13:45:00,130.33,130.43,130.29,130.31,6928.0,118.869,118.9602,118.8325,118.8508,6928.0
2022-08-05 13:50:00,130.29,130.31,130.19,130.23,12713.0,118.8325,118.8508,118.7413,118.7778,12713.0
2022-08-05 13:55:00,130.21,130.21,130.05,130.09,6594.0,118.7596,118.7596,118.6136,118.6501,6594.0
2022-08-05 14:00:00,130.09,130.11,129.93,129.97,6403.0,118.6501,118.6684,118.5042,118.5407,6403.0
2022-08-05 14:05:00,129.95,130.06,129.85,129.87,7391.0,118.5224,118.6227,118.4312,118.4495,7391.0
2022-08-05 14:10:00,129.91,129.97,129.85,129.89,10674.0,118.4859,118.5407,118.4312,118.4677,10674.0
2022-08-05 14:15:00,129.87,129.95,129.8,129.94,6272.0,118.4495,118.5224,118.3856,118.5133,6272.0
2022-08-05 14:20:00,129.93,130.0,129.88,129.99,7811.0,118.5042,118.568,118.4586,118.5589,7811.0
2022-08-05 14:25:00,130.0,130.02,129.7,129.7,7631.0,118.568,118.5863,118.2944,118.2944,7631.0
2022-08-05 14:30:00,129.65,129.8,129.57,129.79,5751.0,118.2488,118.3856,118.1758,118.3765,5751.0
2022-08-05 14:35:00,129.78,129.87,129.76,129.79,5112.0,118.3674,118.4495,118.3491,118.3765,5112.0
2022-08-05 14:40:00,129.79,129.89,129.75,129.89,11936.0,118.3765,118.4677,118.34,118.4677,11936.0
2022-08-05 14:45:00,129.89,130.06,129.89,129.93,18671.0,118.4677,118.6227,118.4677,118.5042,18671.0
2022-08-05 14:50:00,129.92,130.04,129.86,129.97,4735.0,118.4951,118.6045,118.4403,118.5407,4735.0
2022-08-05 14:55:00,129.97,129.97,129.83,129.93,7116.0,118.5407,118.5407,118.413,118.5042,7116.0
2022-08-05 15:00:00,129.93,130.17,129.93,130.17,17532.0,118.5042,118.7231,118.5042,118.7231,17532.0
2022-08-05 15:05:00,130.16,130.26,130.1,130.26,7433.0,118.714,118.8052,118.6592,118.8052,7433.0
2022-08-05 15:10:00,130.27,130.41,130.27,130.4,8206.0,118.8143,118.942,118.8143,118.9328,8206.0
2022-08-05 15:15:00,130.39,130.53,130.38,130.41,8158.0,118.9237,119.0514,118.9146,118.942,8158.0
2022-08-05 15:20:00,130.41,130.46,130.22,130.35,11323.0,118.942,118.9876,118.7687,118.8872,11323.0
2022-08-05 15:25:00,130.35,130.52,130.32,130.5,12083.0,118.8872,119.0423,118.8599,119.0241,12083.0
2022-08-05 15:30:00,130.55,130.72,130.49,130.72,11471.0,119.0697,119.2247,119.0149,119.2247,11471.0
2022-08-05 15:35:00,130.73,130.87,130.72,130.86,14269.0,119.2338,119.3615,119.2247,119.3524,14269.0
2022-08-05 15:40:00,130.86,130.89,130.64,130.81,22061.0,119.3524,119.3798,119.1517,119.3068,22061.0
2022-08-05 15:45:00,130.82,131.13,130.82,131.07,25368.0,119.3159,119.5987,119.3159,119.5439,25368.0
2022-08-05 15:50:00,131.07,131.24,131.03,131.21,47752.0,119.5439,119.699,119.5074,119.6716,47752.0
2022-08-05 15:55:00,131.21,131.57,131.13,131.39,112431.0,119.6716,120.0,119.5987,119.8358,112431.0
2022-08-08 09:30:00,132.64,134.0,132.39,133.02,36883.0,120.9759,122.2163,120.7479,121.3225,36883.0
2022-08-08 09:35:00,133.21,133.21,131.93,132.4,39317.0,121.4957,121.4957,120.3283,120.757,39317.0
2022-08-08 09:40:00,132.39,132.41,131.41,131.47,63753.0,120.7479,120.7661,119.854,119.9088,63753.0
2022-08-08 09:45:00,131.47,132.4,131.31,131.84,38313.0,119.9088,120.757,119.7628,120.2462,38313.0
2022-08-08 09:50:00,131.87,132.4,131.56,131.75,88219.0,120.2736,120.757,119.9908,120.1641,88219.0
2022-08-08 09:55:00,131.72,132.15,131.71,131.81,23913.0,120.1368,120.529,120.1277,120.2189,23913.0
2022-08-08 10:00:00,131.87,132.09,131.64,131.65,49573.0,120.2736,120.4742,120.0638,120.0729,49573.0
2022-08-08 10:05:00,131.58,131.66,131.34,131.64,17586.0,120.0091,120.082,119.7902,120.0638,17586.0
2022-08-08 10:10:00,131.66,131.77,131.42,131.42,13912.0,120.082,120.1824,119.8632,119.8632,13912.0
2022-08-08 10:15:00,131.42,131.54,131.32,131.54,10960.0,119.8632,119.9726,119.7719,119.9726,10960.0
2022-08-08 10:20:00,131.5,131.72,131.39,131.57,12940.0,119.9361,120.1368,119.8358,120.0,12940.0
2022-08-08 10:25:00,131.58,131.99,131.53,131.94,24269.0,120.0091,120.383,119.9635,120.3374,24269.0
2022-08-08 10:30:00,131.94,132.25,131.89,131.91,95066.0,120.3374,120.6202,120.2918,120.3101,95066.0
2022-08-08 10:35:00,132.0,132.09,131.73,131.92,15878.0,120.3921,120.4742,120.1459,120.3192,15878.0
2022-08-08 10:40:00,131.89,132.21,131.83,132.21,87221.0,120.2918,120.5837,120.2371,120.5837,87221.0
2022-08-08 10:45:00,132.2,132.32,131.8,131.86,159750.0,120.5746,120.684,120.2097,120.2645,159750.0
2022-08-08 10:50:00,131.84,132.14,131.81,132.1,27241.0,120.2462,120.5198,120.2189,120.4834,27241.0
2022-08-08 10:55:00,132.08,132.16,131.87,132.14,11399.0,120.4651,120.5381,120.2736,120.5198,11399.0
2022-08-08 11:00:00,132.14,132.24,132.05,132.13,21326.0,120.5198,120.611,120.4378,120.5107,21326.0
2022-08-08 11:05:00,132.09,132.14,131.88,131.91,10448.0,120.4742,120.5198,120.2827,120.3101,10448.0
2022-08-08 11:10:00,131.91,131.92,131.76,131.77,12404.0,120.3101,120.3192,120.1733,120.1824,12404.0
2022-08-08 11:15:00,131.75,131.78,131.66,131.71,9400.0,120.1641,120.1915,120.082,120.1277,9400.0
2022-08-08 11:20:00,131.67,131.71,131.57,131.71,8714.0,120.0912,120.1277,120.0,120.1277,8714.0
2022-08-08 11:25:00,131.71,131.74,131.49,131.57,64492.0,120.1277,120.155,119.927,120.0,64492.0
2022-08-08 11:30:00,131.56,131.77,131.5,131.51,28777.0,119.9908,120.1824,119.9361,119.9452,28777.0
2022-08-08 11:35:00,131.49,131.64,131.32,131.34,54489.0,119.927,120.0638,119.7719,119.7902,54489.0
2022-08-08 11:40:00,131.34,131.43,131.07,131.13,7052.0,119.7902,119.8723,119.5439,119.5987,7052.0
2022-08-08 11:45:00,131.1,131.25,131.1,131.19,7179.0,119.5713,119.7081,119.5713,119.6534,7179.0
2022-08-08 11:50:00,131.19,131.23,131.13,131.21,5156.0,119.6534,119.6899,119.5987,119.6716,5156.0
2022-08-08 11:55:00,131.19,131.35,131.13,131.28,6897.0,119.6534,119.7993,119.5987,119.7355,6897.0
2022-08-08 12:00:00,131.27,131.31,130.95,131.0,7156.0,119.7263,119.7628,119.4345,119.4801,7156.0
2022-08-08 12:05:00,130.99,131.05,130.75,130.76,7884.0,119.471,119.5257,119.2521,119.2612,7884.0
2022-08-08 12:10:00,130.75,130.82,130.61,130.68,9234.0,119.2521,119.3159,119.1244,119.1882,9234.0
2022-08-08 12:15:00,130.65,130.65,130.22,130.39,7078.0,119.1609,119.1609,118.7687,118.9237,7078.0
2022-08-08 12:20:00,130.37,130.58,130.36,130.57,4297.0,118.9055,119.097,118.8964,119.0879,4297.0
2022-08-08 12:25:00,130.58,130.59,130.34,130.45,5877.0,119.097,119.1061,118.8781,118.9785,5877.0
2022-08-08 12:30:00,130.41,130.5,130.38,130.48,8664.0,118.942,119.0241,118.9146,119.0058,8664.0
2022-08-08 12:35:00,130.46,130.6,130.4,130.6,3082.0,118.9876,119.1153,118.9328,119.1153,3082.0
2022-08-08 12:40:00,130.54,130.62,130.48,130.57,3854.0,119.0605,119.1335,119.0058,119.0879,3854.0
2022-08-08 12:45:00,130.62,130.69,130.57,130.66,2384.0,119.1335,119.1973,119.0879,119.17,2384.0
2022-08-08 12:50:00,130.67,130.69,130.59,130.65,2519.0,119.1791,119.1973,119.1061,119.1609,2519.0
2022-08-08 12:55:00,130.64,130.64,130.54,130.59,2475.0,119.1517,119.1517,119.0605,119.1061,2475.0
2022-08-08 13:00:00,130.62,130.63,130.45,130.51,5955.0,119.1335,119.1426,118.9785,119.0332,5955.0
2022-08-08 13:05:00,130.51,130.66,130.49,130.61,2768.0,119.0332,119.17,119.0149,119.1244,2768.0
2022-08-08 13:10:00,130.61,130.72,130.57,130.72,2283.0,119.1244,119.2247,119.0879,119.2247,2283.0
2022-08-08 13:15:00,130.72,130.92,130.71,130.88,3946.0,119.2247,119.4071,119.2156,119.3706,3946.0
2022-08-08 13:20:00,130.89,130.89,130.76,130.82,7228.0,119.3798,119.3798,119.2612,119.3159,7228.0
2022-08-08 13:25:00,130.87,130.89,130.67,130.67,2110.0,119.3615,119.3798,119.1791,119.1791,2110.0
2022-08-08 13:30:00,130.64,130.79,130.64,130.74,1642.0,119.1517,119.2886,119.1517,119.243,1642.0
2022-08-08 13:35:00,130.73,130.75,130.6,130.74,3376.0,119.2338,119.2521,119.1153,119.243,3376.0
2022-08-08 13:40:00,130.75,130.91,130.7,130.9,3047.0,119.2521,119.398,119.2065,119.3889,3047.0
2022-08-08 13:45:00,131.02,131.15,131.02,131.09,4449.0,119.4983,119.6169,119.4983,119.5622,4449.0
2022-08-08 13:50:00,131.16,131.33,131.08,131.17,7342.0,119.626,119.7811,119.5531,119.6351,7342.0
2022-08-08 13:55:00,131.15,131.31,131.14,131.29,4501.0,119.6169,119.7628,119.6078,119.7446,4501.0
2022-08-08 14:00:00,131.3,131.31,131.04,131.06,6179.0,119.7537,119.7628,119.5166,119.5348,6179.0
2022-08-08 14:05:00,131.07,131.28,130.99,131.2,6948.0,119.5439,119.7355,119.471,119.6625,6948.0
2022-08-08 14:10:00,131.22,131.24,131.13,131.2,6596.0,119.6807,119.699,119.5987,119.6625,6596.0
2022-08-08 14:15:00,131.21,131.29,131.1,131.29,7416.0,119.6716,119.7446,119.5713,119.7446,7416.0
2022-08-08 14:20:00,131.28,131.29,131.16,131.22,6907.0,119.7355,119.7446,119.626,119.6807,6907.0
2022-08-08 14:25:00,131.25,131.37,131.18,131.33,9768.0,119.7081,119.8175,119.6443,119.7811,9768.0
2022-08-08 14:30:00,131.33,131.44,131.3,131.38,8278.0,119.7811,119.8814,119.7537,119.8267,8278.0
2022-08-08 14:35:00,131.39,131.41,131.3,131.33,7450.0,119.8358,119.854,119.7537,119.7811,7450.0
2022-08-08 14:40:00,131.34,131.37,131.21,131.3,7492.0,119.7902,119.8175,119.6716,119.7537,7492.0
2022-08-08 14:45:00,131.29,131.31,131.14,131.25,10137.0,119.7446,119.7628,119.6078,119.7081,10137.0
2022-08-08 14:50:00,131.21,131.27,131.08,131.09,4825.0,119.6716,119.7263,119.5531,119.5622,4825.0
2022-08-08 14:55:00,131.07,131.31,131.07,131.27,3651.0,119.5439,119.7628,119.5439,119.7263,3651.0
2022-08-08 15:00:00,131.25,131.48,131.25,131.42,8824.0,119.7081,119.9179,119.7081,119.8632,8824.0
2022-08-08 15:05:00,131.43,131.46,131.32,131.42,6451.0,119.8723,119.8996,119.7719,119.8632,6451.0
2022-08-08 15:10:00,131.45,131.47,131.31,131.37,6631.0,119.8905,119.9088,119.7628,119.8175,6631.0
2022-08-08 15:15:00,131.36,131.36,131.13,131.25,14514.0,119.8084,119.8084,119.5987,119.7081,14514.0
2022-08-08 15:20:00,131.27,131.45,131.24,131.4,6558.0,119.7263,119.8905,119.699,119.8449,6558.0
2022-08-08 15:25:00,131.39,131.44,131.32,131.37,7409.0,119.8358,119.8814,119.7719,119.8175,7409.0
2022-08-08 15:30:00,131.36,131.4,131.24,131.39,7154.0,119.8084,119.8449,119.699,119.8358,7154.0
2022-08-08 15:35:00,131.35,131.47,131.35,131.39,7577.0,119.7993,119.9088,119.7993,119.8358,7577.0
2022-08-08 15:40:00,131.39,131.56,131.39,131.56,10895.0,119.8358,119.9908,119.8358,119.9908,10895.0
2022-08-08 15:45:00,131.54,131.56,131.32,131.32,19372.0,119.9726,119.9908,119.7719,119.7719,19372.0
2022-08-08 15:50:00,131.32,131.39,131.13,131.24,37253.0,119.7719,119.8358,119.5987,119.699,37253.0
2022-08-08 15:55:00,131.24,131.37,131.17,131.24,114918.0,119.699,119.8175,119.6351,119.699,114918.0
2022-08-09 09:30:00,131.92,131.92,131.07,131.55,42609.0,120.3192,120.3192,119.5439,119.9817,42609.0
2022-08-09 09:35:00,131.49,131.76,131.38,131.52,14220.0,119.927,120.1733,119.8267,119.9544,14220.0
2022-08-09 09:40:00,131.52,131.65,131.41,131.47,14197.0,119.9544,120.0729,119.854,119.9088,14197.0
2022-08-09 09:45:00,131.5,131.65,131.42,131.51,8021.0,119.9361,120.0729,119.8632,119.9452,8021.0
2022-08-09 09:50:00,131.53,131.56,130.83,131.06,7945.0,119.9635,119.9908,119.325,119.5348,7945.0
2022-08-09 09:55:00,131.06,131.39,130.94,131.39,5238.0,119.5348,119.8358,119.4254,119.8358,5238.0
2022-08-09 10:00:00,131.37,131.54,131.24,131.38,7123.0,119.8175,119.9726,119.699,119.8267,7123.0
2022-08-09 10:05:00,131.38,131.5,131.34,131.41,5128.0,119.8267,119.9361,119.7902,119.854,5128.0
2022-08-09 10:10:00,131.43,131.56,131.38,131.49,6167.0,119.8723,119.9908,119.8267,119.927,6167.0
2022-08-09 10:15:00,131.53,131.63,131.47,131.55,9615.0,119.9635,120.0547,119.9088,119.9817,9615.0
2022-08-09 10:20:00,131.55,131.64,131.49,131.55,11893.0,119.9817,120.0638,119.927,119.9817,11893.0
2022-08-09 10:25:00,131.59,131.84,131.59,131.82,6594.0,120.0182,120.2462,120.0182,120.228,6594.0
2022-08-09 10:30:00,131.86,131.97,131.71,131.81,40980.0,120.2645,120.3648,120.1277,120.2189,40980.0
2022-08-09 10:35:00,131.78,132.0,131.59,131.99,19098.0,120.1915,120.3921,120.0182,120.383,19098.0
2022-08-09 10:40:00,132.01,132.24,131.89,131.95,14768.0,120.4013,120.611,120.2918,120.3465,14768.0
2022-08-09 10:45:00,131.93,132.07,131.65,131.74,11594.0,120.3283,120.456,120.0729,120.155,11594.0
2022-08-09 10:50:00,131.74,131.77,131.47,131.5,6250.0,120.155,120.1824,119.9088,119.9361,6250.0
2022-08-09 10:55:00,131.52,131.53,131.33,131.38,4565.0,119.9544,119.9635,119.7811,119.8267,4565.0
2022-08-09 11:00:00,131.42,131.42,131.18,131.22,3566.0,119.8632,119.8632,119.6443,119.6807,3566.0
2022-08-09 11:05:00,131.25,131.47,131.25,131.45,3732.0,119.7081,119.9088,119.7081,119.8905,3732.0
2022-08-09 11:10:00,131.44,131.68,131.37,131.68,3574.0,119.8814,120.1003,119.8175,120.1003,3574.0
2022-08-09 11:15:00,131.66,131.74,131.57,131.65,9889.0,120.082,120.155,120.0,120.0729,9889.0
2022-08-09 11:20:00,131.66,131.87,131.65,131.74,10787.0,120.082,120.2736,120.0729,120.155,10787.0
2022-08-09 11:25:00,131.78,131.81,131.65,131.73,8746.0,120.1915,120.2189,120.0729,120.1459,8746.0
2022-08-09 11:30:00,131.76,131.77,131.56,131.6,9658.0,120.1733,120.1824,119.9908,120.0273,9658.0
2022-08-09 11:35:00,131.6,131.69,131.56,131.69,16341.0,120.0273,120.1094,119.9908,120.1094,16341.0
2022-08-09 11:40:00,131.7,131.86,131.7,131.75,8818.0,120.1185,120.2645,120.1185,120.1641,8818.0
2022-08-09 11:45:00,131.75,131.94,131.73,131.83,28059.0,120.1641,120.3374,120.1459,120.2371,28059.0
2022-08-09 11:50:00,131.87,132.13,131.86,132.13,8738.0,120.2736,120.5107,120.2645,120.5107,8738.0
2022-08-09 11:55:00,132.11,132.18,132.01,132.01,9029.0,120.4925,120.5563,120.4013,120.4013,9029.0
2022-08-09 12:00:00,131.99,132.2,131.99,132.2,5295.0,120.383,120.5746,120.383,120.5746,5295.0
2022-08-09 12:05:00,132.27,132.38,132.24,132.35,9016.0,120.6384,120.7387,120.611,120.7114,9016.0
2022-08-09 12:10:00,132.37,132.38,132.17,132.17,3786.0,120.7296,120.7387,120.5472,120.5472,3786.0
2022-08-09 12:15:00,132.22,132.28,132.19,132.2,5130.0,120.5928,120.6475,120.5654,120.5746,5130.0
2022-08-09 12:20:00,132.19,132.28,132.05,132.05,4539.0,120.5654,120.6475,120.4378,120.4378,4539.0
2022-08-09 12:25:00,132.16,132.16,132.03,132.06,2210.0,120.5381,120.5381,120.4195,120.4469,2210.0
2022-08-09 12:30:00,132.07,132.14,132.01,132.06,3325.0,120.456,120.5198,120.4013,120.4469,3325.0
2022-08-09 12:35:00,132.07,132.21,132.02,132.15,13666.0,120.456,120.5837,120.4104,120.529,13666.0
2022-08-09 12:40:00,132.09,132.22,132.06,132.22,3213.0,120.4742,120.5928,120.4469,120.5928,3213.0
2022-08-09 12:45:00,132.18,132.22,132.09,132.14,3747.0,120.5563,120.5928,120.4742,120.5198,3747.0
2022-08-09 12:50:00,132.15,132.35,132.14,132.35,13372.0,120.529,120.7114,120.5198,120.7114,13372.0
2022-08-09 12:55:00,132.34,132.45,132.24,132.42,6605.0,120.7022,120.8026,120.611,120.7752,6605.0
2022-08-09 13:00:00,132.5,132.5,132.32,132.33,2455.0,120.8482,120.8482,120.684,120.6931,2455.0
2022-08-09 13:05:00,132.32,132.37,132.18,132.24,4102.0,120.684,120.7296,120.5563,120.611,4102.0
2022-08-09 13:10:00,132.25,132.31,132.19,132.24,6282.0,120.6202,120.6749,120.5654,120.611,6282.0
2022-08-09 13:15:00,132.24,132.41,132.22,132.22,7664.0,120.611,120.7661,120.5928,120.5928,7664.0
2022-08-09 13:20:00,132.19,132.31,132.19,132.27,5560.0,120.5654,120.6749,120.5654,120.6384,5560.0
2022-08-09 13:25:00,132.25,132.45,132.25,132.4,9742.0,120.6202,120.8026,120.6202,120.757,9742.0
2022-08-09 13:30:00,132.42,132.54,132.38,132.42,27914.0,120.7752,120.8847,120.7387,120.7752,27914.0
2022-08-09 13:35:00,132.43,132.5,132.33,132.36,6703.0,120.7843,120.8482,120.6931,120.7205,6703.0
2022-08-09 13:40:00,132.39,132.45,132.26,132.27,14442.0,120.7479,120.8026,120.6293,120.6384,14442.0
2022-08-09 13:45:00,132.24,132.25,132.1,132.1,4997.0,120.611,120.6202,120.4834,120.4834,4997.0
2022-08-09 13:50:00,132.04,132.19,132.02,132.15,5012.0,120.4286,120.5654,120.4104,120.529,5012.0
2022-08-09 13:55:00,132.15,132.31,132.14,132.25,5882.0,120.529,120.6749,120.5198,120.6202,5882.0
2022-08-09 14:00:00,132.25,132.34,132.1,132.1,10444.0,120.6202,120.7022,120.4834,120.4834,10444.0
2022-08-09 14:05:00,132.1,132.24,132.07,132.19,8111.0,120.4834,120.611,120.456,120.5654,8111.0
2022-08-09 14:10:00,132.19,132.32,132.18,132.27,9954.0,120.5654,120.684,120.5563,120.6384,9954.0
2022-08-09 14:15:00,132.27,132.36,132.22,132.33,17304.0,120.6384,120.7205,120.5928,120.6931,17304.0
2022-08-09 14:20:00,132.3,132.34,132.22,132.28,8800.0,120.6658,120.7022,120.5928,120.6475,8800.0
2022-08-09 14:25:00,132.29,132.38,132.23,132.31,12386.0,120.6566,120.7387,120.6019,120.6749,12386.0
2022-08-09 14:30:00,132.3,132.46,132.25,132.46,8711.0,120.6658,120.8117,120.6202,120.8117,8711.0
2022-08-09 14:35:00,132.47,132.56,132.41,132.56,10826.0,120.8208,120.9029,120.7661,120.9029,10826.0
2022-08-09 14:40:00,132.57,132.63,132.51,132.51,6436.0,120.912,120.9667,120.8573,120.8573,6436.0
2022-08-09 14:45:00,132.51,132.56,132.46,132.52,9224.0,120.8573,120.9029,120.8117,120.8664,9224.0
2022-08-09 14:50:00,132.51,132.7,132.51,132.63,7261.0,120.8573,121.0306,120.8573,120.9667,7261.0
2022-08-09 14:55:00,132.6,132.8,132.58,132.76,9329.0,120.9394,121.1218,120.9211,121.0853,9329.0
2022-08-09 15:00:00,132.72,132.84,132.71,132.73,13812.0,121.0488,121.1583,121.0397,121.058,13812.0
2022-08-09 15:05:00,132.75,132.78,132.65,132.67,9586.0,121.0762,121.1036,120.985,121.0032,9586.0
2022-08-09 15:10:00,132.69,132.71,132.47,132.53,30312.0,121.0215,121.0397,120.8208,120.8755,30312.0
2022-08-09 15:15:00,132.52,132.8,132.52,132.76,16958.0,120.8664,121.1218,120.8664,121.0853,16958.0
2022-08-09 15:20:00,132.8,132.91,132.77,132.88,11884.0,121.1218,121.2221,121.0944,121.1948,11884.0
2022-08-09 15:25:00,132.91,132.95,132.86,132.87,8420.0,121.2221,121.2586,121.1765,121.1856,8420.0
2022-08-09 15:30:00,132.88,132.88,132.73,132.76,14913.0,121.1948,121.1948,121.058,121.0853,14913.0
2022-08-09 15:35:00,132.77,132.81,132.6,132.65,14879.0,121.0944,121.1309,120.9394,120.985,14879.0
2022-08-09 15:40:00,132.64,132.72,132.59,132.62,14919.0,120.9759,121.0488,120.9303,120.9576,14919.0
2022-08-09 15:45:00,132.62,132.66,132.58,132.63,29293.0,120.9576,120.9941,120.9211,120.9667,29293.0
2022-08-09 15:50:00,132.65,132.79,132.43,132.45,47296.0,120.985,121.1127,120.7843,120.8026,47296.0
2022-08-09 15:55:00,132.45,133.02,132.39,132.97,215745.0,120.8026,121.3225,120.7479,121.2768,215745.0
2022-08-10 09:30:00,135.19,135.49,134.13,134.21,52502.0,123.3016,123.5752,122.3348,122.4078,52502.0
2022-08-10 09:35:00,134.25,134.43,133.69,133.75,14415.0,122.4443,122.6085,121.9335,121.9883,14415.0
2022-08-10 09:40:00,133.84,134.01,133.74,133.91,21948.0,122.0703,122.2254,121.9791,122.1342,21948.0
2022-08-10 09:45:00,133.97,134.09,133.85,134.0,23068.0,122.1889,122.2984,122.0795,122.2163,23068.0
2022-08-10 09:50:00,133.97,134.42,133.96,134.23,39472.0,122.1889,122.5993,122.1798,122.426,39472.0
2022-08-10 09:55:00,134.24,134.99,134.24,134.65,173720.0,122.4352,123.1192,122.4352,122.8091,173720.0
2022-08-10 10:00:00,134.65,134.97,134.54,134.55,11763.0,122.8091,123.101,122.7088,122.7179,11763.0
2022-08-10 10:05:00,134.66,134.83,134.48,134.66,22877.0,122.8182,122.9733,122.6541,122.8182,22877.0
2022-08-10 10:10:00,134.68,134.83,134.63,134.65,7473.0,122.8365,122.9733,122.7909,122.8091,7473.0
2022-08-10 10:15:00,134.65,134.79,134.54,134.63,8306.0,122.8091,122.9368,122.7088,122.7909,8306.0
2022-08-10 10:20:00,134.62,134.62,134.36,134.4,8664.0,122.7818,122.7818,122.5446,122.5811,8664.0
2022-08-10 10:25:00,134.42,134.45,134.11,134.32,11205.0,122.5993,122.6267,122.3166,122.5081,11205.0
2022-08-10 10:30:00,134.34,134.34,134.16,134.31,7324.0,122.5264,122.5264,122.3622,122.499,7324.0
2022-08-10 10:35:00,134.33,134.33,134.11,134.18,9808.0,122.5173,122.5173,122.3166,122.3804,9808.0
2022-08-10 10:40:00,134.21,134.28,133.94,133.94,13731.0,122.4078,122.4716,122.1615,122.1615,13731.0
2022-08-10 10:45:00,133.94,134.03,133.82,133.86,20673.0,122.1615,122.2436,122.0521,122.0886,20673.0
2022-08-10 10:50:00,133.87,133.92,133.7,133.74,10489.0,122.0977,122.1433,121.9427,121.9791,10489.0
2022-08-10 10:55:00,133.74,133.79,133.62,133.69,11704.0,121.9791,122.0247,121.8697,121.9335,11704.0
2022-08-10 11:00:00,133.72,133.79,133.54,133.6,39286.0,121.9609,122.0247,121.7967,121.8514,39286.0
2022-08-10 11:05:00,133.62,133.76,133.56,133.58,17921.0,121.8697,121.9974,121.815,121.8332,17921.0
2022-08-10 11:10:00,133.58,133.58,132.92,133.27,34661.0,121.8332,121.8332,121.2312,121.5505,34661.0
2022-08-10 11:15:00,133.23,133.26,133.08,133.26,19994.0,121.514,121.5413,121.3772,121.5413,19994.0
2022-08-10 11:20:00,133.28,133.66,133.25,133.6,11788.0,121.5596,121.9062,121.5322,121.8514,11788.0
2022-08-10 11:25:00,133.63,133.66,133.48,133.48,7093.0,121.8788,121.9062,121.742,121.742,7093.0
2022-08-10 11:30:00,133.51,133.68,133.51,133.55,6545.0,121.7694,121.9244,121.7694,121.8058,6545.0
2022-08-10 11:35:00,133.54,133.54,133.25,133.29,5894.0,121.7967,121.7967,121.5322,121.5687,5894.0
2022-08-10 11:40:00,133.29,133.46,133.26,133.44,8049.0,121.5687,121.7238,121.5413,121.7055,8049.0
2022-08-10 11:45:00,133.38,133.4,133.27,133.39,6202.0,121.6508,121.669,121.5505,121.6599,6202.0
2022-08-10 11:50:00,133.36,133.55,133.28,133.38,6666.0,121.6326,121.8058,121.5596,121.6508,6666.0
2022-08-10 11:55:00,133.45,133.52,133.36,133.44,7620.0,121.7146,121.7785,121.6326,121.7055,7620.0
2022-08-10 12:00:00,133.44,133.61,133.32,133.6,10314.0,121.7055,121.8606,121.5961,121.8514,10314.0
2022-08-10 12:05:00,133.57,133.58,133.44,133.46,8479.0,121.8241,121.8332,121.7055,121.7238,8479.0
2022-08-10 12:10:00,133.49,133.59,133.44,133.53,2641.0,121.7511,121.8423,121.7055,121.7876,2641.0
2022-08-10 12:15:00,133.53,133.53,133.27,133.28,7505.0,121.7876,121.7876,121.5505,121.5596,7505.0
2022-08-10 12:20:00,133.21,133.33,133.19,133.27,5292.0,121.4957,121.6052,121.4775,121.5505,5292.0
2022-08-10 12:25:00,133.22,133.44,133.21,133.38,5210.0,121.5049,121.7055,121.4957,121.6508,5210.0
2022-08-10 12:30:00,133.44,133.54,133.41,133.52,4016.0,121.7055,121.7967,121.6782,121.7785,4016.0
2022-08-10 12:35:00,133.51,133.58,133.47,133.56,5036.0,121.7694,121.8332,121.7329,121.815,5036.0
2022-08-10 12:40:00,133.58,133.62,133.49,133.62,14139.0,121.8332,121.8697,121.7511,121.8697,14139.0
2022-08-10 12:45:00,133.63,133.68,133.62,133.66,5046.0,121.8788,121.9244,121.8697,121.9062,5046.0
2022-08-10 12:50:00,133.66,133.77,133.62,133.77,4689.0,121.9062,122.0065,121.8697,122.0065,4689.0
2022-08-10 12:55:00,133.75,133.79,133.67,133.74,4505.0,121.9883,122.0247,121.9153,121.9791,4505.0
2022-08-10 13:00:00,133.78,133.83,133.76,133.76,2993.0,122.0156,122.0612,121.9974,121.9974,2993.0
2022-08-10 13:05:00,133.74,133.76,133.62,133.71,5075.0,121.9791,121.9974,121.8697,121.9518,5075.0
2022-08-10 13:10:00,133.72,133.89,133.63,133.89,4210.0,121.9609,122.1159,121.8788,122.1159,4210.0
2022-08-10 13:15:00,133.87,133.92,133.81,133.92,2617.0,122.0977,122.1433,122.043,122.1433,2617.0
2022-08-10 13:20:00,133.87,133.95,133.82,133.95,3891.0,122.0977,122.1707,122.0521,122.1707,3891.0
2022-08-10 13:25:00,133.94,134.0,133.84,133.84,8249.0,122.1615,122.2163,122.0703,122.0703,8249.0
2022-08-10 13:30:00,133.83,133.9,133.72,133.8,5046.0,122.0612,122.1251,121.9609,122.0339,5046.0
2022-08-10 13:35:00,133.81,133.9,133.74,133.81,6390.0,122.043,122.1251,121.9791,122.043,6390.0
2022-08-10 13:40:00,133.85,133.93,133.82,133.92,4795.0,122.0795,122.1524,122.0521,122.1433,4795.0
2022-08-10 13:45:00,133.92,134.1,133.92,133.98,8227.0,122.1433,122.3075,122.1433,122.198,8227.0
2022-08-10 13:50:00,133.98,134.0,133.91,134.0,8270.0,122.198,122.2163,122.1342,122.2163,8270.0
2022-08-10 13:55:00,134.0,134.09,133.98,134.03,8755.0,122.2163,122.2984,122.198,122.2436,8755.0
2022-08-10 14:00:00,134.05,134.09,133.92,134.0,14099.0,122.2619,122.2984,122.1433,122.2163,14099.0
2022-08-10 14:05:00,133.98,134.11,133.92,134.05,9959.0,122.198,122.3166,122.1433,122.2619,9959.0
2022-08-10 14:10:00,134.05,134.19,134.05,134.17,9323.0,122.2619,122.3896,122.2619,122.3713,9323.0
2022-08-10 14:15:00,134.17,134.31,134.13,134.18,16684.0,122.3713,122.499,122.3348,122.3804,16684.0
2022-08-10 14:20:00,134.17,134.23,133.96,133.96,22623.0,122.3713,122.426,122.1798,122.1798,22623.0
2022-08-10 14:25:00,133.97,134.04,133.84,133.9,9657.0,122.1889,122.2528,122.0703,122.1251,9657.0
2022-08-10 14:30:00,133.84,133.97,133.78,133.81,11703.0,122.0703,122.1889,122.0156,122.043,11703.0
2022-08-10 14:35:00,133.81,134.01,133.77,133.83,14658.0,122.043,122.2254,122.0065,122.0612,14658.0
2022-08-10 14:40:00,133.8,133.98,133.79,133.87,8243.0,122.0339,122.198,122.0247,122.0977,8243.0
2022-08-10 14:45:00,133.9,133.94,133.73,133.77,10062.0,122.1251,122.1615,121.97,122.0065,10062.0
2022-08-10 14:50:00,133.72,133.83,133.68,133.83,4460.0,121.9609,122.0612,121.9244,122.0612,4460.0
2022-08-10 14:55:00,133.82,133.86,133.71,133.74,6428.0,122.0521,122.0886,121.9518,121.9791,6428.0
2022-08-10 15:00:00,133.75,133.92,133.7,133.91,9983.0,121.9883,122.1433,121.9427,122.1342,9983.0
2022-08-10 15:05:00,133.87,133.9,133.7,133.79,7838.0,122.0977,122.1251,121.9427,122.0247,7838.0
2022-08-10 15:10:00,133.75,133.9,133.73,133.86,5205.0,121.9883,122.1251,121.97,122.0886,5205.0
2022-08-10 15:15:00,133.84,133.88,133.77,133.81,9593.0,122.0703,122.1068,122.0065,122.043,9593.0
2022-08-10 15:20:00,133.82,133.88,133.72,133.88,8372.0,122.0521,122.1068,121.9609,122.1068,8372.0
2022-08-10 15:25:00,133.88,134.22,133.87,134.18,28923.0,122.1068,122.4169,122.0977,122.3804,28923.0
2022-08-10 15:30:00,134.15,134.23,134.03,134.11,22540.0,122.3531,122.426,122.2436,122.3166,22540.0
2022-08-10 15:35:00,134.1,134.42,134.09,134.36,30046.0,122.3075,122.5993,122.2984,122.5446,30046.0
2022-08-10 15:40:00,134.35,134.54,134.31,134.5,32428.0,122.5355,122.7088,122.499,122.6723,32428.0
2022-08-10 15:45:00,134.49,134.53,134.37,134.45,55409.0,122.6632,122.6997,122.5537,122.6267,55409.0
2022-08-10 15:50:00,134.46,134.52,134.23,134.42,58679.0,122.6358,122.6905,122.426,122.5993,58679.0
2022-08-10 15:55:00,134.44,134.54,134.31,134.41,149276.0,122.6176,122.7088,122.499,122.5902,149276.0
2022-08-11 09:30:00,135.38,135.38,134.55,135.09,51794.0,123.4749,123.4749,122.7179,123.2104,51794.0
2022-08-11 09:35:00,135.07,135.07,134.42,134.63,19553.0,123.1922,123.1922,122.5993,122.7909,19553.0
2022-08-11 09:40:00,134.59,134.85,134.35,134.74,18474.0,122.7544,122.9915,122.5355,122.8912,18474.0
2022-08-11 09:45:00,134.84,135.25,134.7,135.14,18455.0,122.9824,123.3563,122.8547,123.256,18455.0
2022-08-11 09:50:00,135.13,135.33,135.09,135.1,4213.0,123.2469,123.4293,123.2104,123.2195,4213.0
2022-08-11 09:55:00,135.05,135.42,135.04,135.42,12049.0,123.1739,123.5114,123.1648,123.5114,12049.0
2022-08-11 10:00:00,135.42,135.58,135.28,135.55,18176.0,123.5114,123.6573,123.3837,123.63,18176.0
2022-08-11 10:05:00,135.55,135.64,135.35,135.43,16534.0,123.63,123.7121,123.4476,123.5205,16534.0
2022-08-11 10:10:00,135.41,135.43,135.28,135.36,13119.0,123.5023,123.5205,123.3837,123.4567,13119.0
2022-08-11 10:15:00,135.34,135.52,135.3,135.47,10645.0,123.4384,123.6026,123.402,123.557,10645.0
2022-08-11 10:20:00,135.44,135.8,135.38,135.56,14952.0,123.5296,123.858,123.4749,123.6391,14952.0
2022-08-11 10:25:00,135.54,135.63,135.47,135.48,8898.0,123.6208,123.7029,123.557,123.5661,8898.0
2022-08-11 10:30:00,135.48,135.53,135.4,135.52,6440.0,123.5661,123.6117,123.4932,123.6026,6440.0
2022-08-11 10:35:00,135.56,135.78,135.52,135.59,6930.0,123.6391,123.8397,123.6026,123.6665,6930.0
2022-08-11 10:40:00,135.55,135.56,135.37,135.52,6065.0,123.63,123.6391,123.4658,123.6026,6065.0
2022-08-11 10:45:00,135.53,135.54,135.36,135.41,6572.0,123.6117,123.6208,123.4567,123.5023,6572.0
2022-08-11 10:50:00,135.39,135.52,135.35,135.45,7521.0,123.484,123.6026,123.4476,123.5388,7521.0
2022-08-11 10:55:00,135.46,135.48,135.36,135.48,8500.0,123.5479,123.5661,123.4567,123.5661,8500.0
2022-08-11 11:00:00,135.46,135.48,135.38,135.41,8627.0,123.5479,123.5661,123.4749,123.5023,8627.0
2022-08-11 11:05:00,135.39,135.42,134.98,135.04,14067.0,123.484,123.5114,123.1101,123.1648,14067.0
2022-08-11 11:10:00,135.17,135.23,134.99,135.02,5521.0,123.2834,123.3381,123.1192,123.1466,5521.0
2022-08-11 11:15:00,135.11,135.27,134.93,134.93,7062.0,123.2287,123.3746,123.0645,123.0645,7062.0
2022-08-11 11:20:00,134.94,135.07,134.84,135.05,23108.0,123.0736,123.1922,122.9824,123.1739,23108.0
2022-08-11 11:25:00,135.07,135.07,134.89,134.9,10364.0,123.1922,123.1922,123.028,123.0371,10364.0
2022-08-11 11:30:00,134.89,134.96,134.74,134.89,8240.0,123.028,123.0919,122.8912,123.028,8240.0
2022-08-11 11:35:00,134.94,134.98,134.76,134.94,3967.0,123.0736,123.1101,122.9094,123.0736,3967.0
2022-08-11 11:40:00,134.99,134.99,134.79,134.79,5537.0,123.1192,123.1192,122.9368,122.9368,5537.0
2022-08-11 11:45:00,134.81,134.81,134.66,134.74,5337.0,122.955,122.955,122.8182,122.8912,5337.0
2022-08-11 11:50:00,134.69,134.84,134.67,134.79,5068.0,122.8456,122.9824,122.8274,122.9368,5068.0
2022-08-11 11:55:00,134.84,134.84,134.74,134.74,5461.0,122.9824,122.9824,122.8912,122.8912,5461.0
2022-08-11 12:00:00,134.73,134.77,134.57,134.57,4184.0,122.8821,122.9186,122.7361,122.7361,4184.0
2022-08-11 12:05:00,134.62,134.65,134.52,134.52,4818.0,122.7818,122.8091,122.6905,122.6905,4818.0
2022-08-11 12:10:00,134.48,134.48,134.38,134.42,2246.0,122.6541,122.6541,122.5629,122.5993,2246.0
2022-08-11 12:15:00,134.43,134.52,134.37,134.48,6307.0,122.6085,122.6905,122.5537,122.6541,6307.0
2022-08-11 12:20:00,134.47,134.48,134.25,134.39,10076.0,122.6449,122.6541,122.4443,122.572,10076.0
2022-08-11 12:25:00,134.36,134.45,134.33,134.44,11432.0,122.5446,122.6267,122.5173,122.6176,11432.0
2022-08-11 12:30:00,134.48,134.63,134.45,134.6,18126.0,122.6541,122.7909,122.6267,122.7635,18126.0
2022-08-11 12:35:00,134.56,134.66,134.55,134.55,5129.0,122.727,122.8182,122.7179,122.7179,5129.0
2022-08-11 12:40:00,134.55,134.6,134.5,134.52,7018.0,122.7179,122.7635,122.6723,122.6905,7018.0
2022-08-11 12:45:00,134.5,134.59,134.48,134.54,4181.0,122.6723,122.7544,122.6541,122.7088,4181.0
2022-08-11 12:50:00,134.56,134.66,134.55,134.66,3169.0,122.727,122.8182,122.7179,122.8182,3169.0
2022-08-11 12:55:00,134.7,134.8,134.7,134.78,3135.0,122.8547,122.9459,122.8547,122.9277,3135.0
2022-08-11 13:00:00,134.82,134.84,134.68,134.72,7912.0,122.9642,122.9824,122.8365,122.873,7912.0
2022-08-11 13:05:00,134.71,134.9,134.71,134.84,7093.0,122.8638,123.0371,122.8638,122.9824,7093.0
2022-08-11 13:10:00,134.88,134.92,134.83,134.92,9241.0,123.0189,123.0554,122.9733,123.0554,9241.0
2022-08-11 13:15:00,134.94,134.96,134.85,134.92,9232.0,123.0736,123.0919,122.9915,123.0554,9232.0
2022-08-11 13:20:00,134.91,134.91,134.79,134.83,7323.0,123.0462,123.0462,122.9368,122.9733,7323.0
2022-08-11 13:25:00,134.85,134.92,134.83,134.89,3715.0,122.9915,123.0554,122.9733,123.028,3715.0
2022-08-11 13:30:00,134.89,134.89,134.74,134.74,4761.0,123.028,123.028,122.8912,122.8912,4761.0
2022-08-11 13:35:00,134.79,134.82,134.76,134.81,4378.0,122.9368,122.9642,122.9094,122.955,4378.0
2022-08-11 13:40:00,134.8,134.84,134.74,134.74,5259.0,122.9459,122.9824,122.8912,122.8912,5259.0
2022-08-11 13:45:00,134.71,134.73,134.61,134.7,3753.0,122.8638,122.8821,122.7726,122.8547,3753.0
2022-08-11 13:50:00,134.72,134.79,134.64,134.75,19425.0,122.873,122.9368,122.8,122.9003,19425.0
2022-08-11 13:55:00,134.76,134.98,134.76,134.97,3555.0,122.9094,123.1101,122.9094,123.101,3555.0
2022-08-11 14:00:00,134.96,134.97,134.86,134.92,7304.0,123.0919,123.101,123.0006,123.0554,7304.0
2022-08-11 14:05:00,134.9,134.99,134.82,134.82,6448.0,123.0371,123.1192,122.9642,122.9642,6448.0
2022-08-11 14:10:00,134.8,134.85,134.63,134.63,6916.0,122.9459,122.9915,122.7909,122.7909,6916.0
2022-08-11 14:15:00,134.66,134.78,134.64,134.7,6916.0,122.8182,122.9277,122.8,122.8547,6916.0
2022-08-11 14:20:00,134.69,134.7,134.5,134.57,7272.0,122.8456,122.8547,122.6723,122.7361,7272.0
2022-08-11 14:25:00,134.58,134.59,134.42,134.43,4071.0,122.7453,122.7544,122.5993,122.6085,4071.0
2022-08-11 14:30:00,134.45,134.5,134.24,134.32,5678.0,122.6267,122.6723,122.4352,122.5081,5678.0
2022-08-11 14:35:00,134.3,134.34,134.18,134.21,5418.0,122.4899,122.5264,122.3804,122.4078,5418.0
2022-08-11 14:40:00,134.18,134.23,134.16,134.19,3979.0,122.3804,122.426,122.3622,122.3896,3979.0
2022-08-11 14:45:00,134.21,134.34,134.21,134.31,6625.0,122.4078,122.5264,122.4078,122.499,6625.0
2022-08-11 14:50:00,134.26,134.26,133.97,133.99,9918.0,122.4534,122.4534,122.1889,122.2072,9918.0
2022-08-11 14:55:00,133.99,134.17,133.99,134.12,12123.0,122.2072,122.3713,122.2072,122.3257,12123.0
2022-08-11 15:00:00,134.09,134.14,133.94,133.94,6064.0,122.2984,122.344,122.1615,122.1615,6064.0
2022-08-11 15:05:00,133.93,133.95,133.76,133.84,10056.0,122.1524,122.1707,121.9974,122.0703,10056.0
2022-08-11 15:10:00,133.84,133.87,133.56,133.76,6755.0,122.0703,122.0977,121.815,121.9974,6755.0
2022-08-11 15:15:00,133.75,133.88,133.71,133.84,8007.0,121.9883,122.1068,121.9518,122.0703,8007.0
2022-08-11 15:20:00,133.82,133.86,133.7,133.7,10376.0,122.0521,122.0886,121.9427,121.9427,10376.0
2022-08-11 15:25:00,133.73,133.75,133.63,133.66,8395.0,121.97,121.9883,121.8788,121.9062,8395.0
2022-08-11 15:30:00,133.65,133.8,133.56,133.8,8789.0,121.8971,122.0339,121.815,122.0339,8789.0
2022-08-11 15:35:00,133.78,133.78,133.61,133.7,9241.0,122.0156,122.0156,121.8606,121.9427,9241.0
2022-08-11 15:40:00,133.7,133.84,133.69,133.74,14972.0,121.9427,122.0703,121.9335,121.9791,14972.0
2022-08-11 15:45:00,133.74,133.76,133.58,133.76,11462.0,121.9791,121.9974,121.8332,121.9974,11462.0
2022-08-11 15:50:00,133.73,134.16,133.67,134.16,43468.0,121.97,122.3622,121.9153,122.3622,43468.0
2022-08-11 15:55:00,134.17,134.31,133.96,134.23,171724.0,122.3713,122.499,122.1798,122.426,171724.0
2022-08-12 09:30:00,135.59,135.9,135.11,135.66,28064.0,123.6665,123.9492,123.2287,123.7303,28064.0
2022-08-12 09:35:00,135.67,135.79,135.0,135.11,9661.0,123.7394,123.8489,123.1283,123.2287,9661.0
2022-08-12 09:40:00,135.12,135.38,135.06,135.35,12303.0,123.2378,123.4749,123.1831,123.4476,12303.0
2022-08-12 09:45:00,135.34,135.36,135.02,135.27,47792.0,123.4384,123.4567,123.1466,123.3746,47792.0
2022-08-12 09:50:00,135.26,135.57,135.19,135.38,21167.0,123.3655,123.6482,123.3016,123.4749,21167.0
2022-08-12 09:55:00,135.41,135.81,135.41,135.64,20352.0,123.5023,123.8671,123.5023,123.7121,20352.0
2022-08-12 10:00:00,135.62,135.62,135.09,135.39,31910.0,123.6938,123.6938,123.2104,123.484,31910.0
2022-08-12 10:05:00,135.4,135.5,135.2,135.37,100607.0,123.4932,123.5844,123.3107,123.4658,100607.0
2022-08-12 10:10:00,135.39,135.47,135.16,135.21,11681.0,123.484,123.557,123.2743,123.3199,11681.0
2022-08-12 10:15:00,135.22,135.75,135.21,135.67,40044.0,123.329,123.8124,123.3199,123.7394,40044.0
2022-08-12 10:20:00,135.64,135.64,135.42,135.64,14196.0,123.7121,123.7121,123.5114,123.7121,14196.0
2022-08-12 10:25:00,135.63,135.69,135.37,135.45,3615.0,123.7029,123.7577,123.4658,123.5388,3615.0
2022-08-12 10:30:00,135.5,135.64,135.48,135.52,5423.0,123.5844,123.7121,123.5661,123.6026,5423.0
2022-08-12 10:35:00,135.55,135.73,135.31,135.32,53231.0,123.63,123.7941,123.4111,123.4202,53231.0
2022-08-12 10:40:00,135.35,135.49,135.25,135.49,14252.0,123.4476,123.5752,123.3563,123.5752,14252.0
2022-08-12 10:45:00,135.47,135.52,135.32,135.32,9352.0,123.557,123.6026,123.4202,123.4202,9352.0
2022-08-12 10:50:00,135.32,135.43,135.3,135.43,14496.0,123.4202,123.5205,123.402,123.5205,14496.0
2022-08-12 10:55:00,135.38,135.42,135.33,135.4,6233.0,123.4749,123.5114,123.4293,123.4932,6233.0
2022-08-12 11:00:00,135.42,135.65,135.39,135.48,15218.0,123.5114,123.7212,123.484,123.5661,15218.0
2022-08-12 11:05:00,135.54,135.54,135.29,135.29,10229.0,123.6208,123.6208,123.3928,123.3928,10229.0
2022-08-12 11:10:00,135.35,135.5,135.29,135.44,5114.0,123.4476,123.5844,123.3928,123.5296,5114.0
2022-08-12 11:15:00,135.46,135.7,135.41,135.64,6524.0,123.5479,123.7668,123.5023,123.7121,6524.0
2022-08-12 11:20:00,135.64,135.85,135.63,135.79,3923.0,123.7121,123.9036,123.7029,123.8489,3923.0
2022-08-12 11:25:00,135.78,135.9,135.78,135.82,2574.0,123.8397,123.9492,123.8397,123.8762,2574.0
2022-08-12 11:30:00,135.83,135.88,135.79,135.8,2559.0,123.8853,123.9309,123.8489,123.858,2559.0
2022-08-12 11:35:00,135.83,135.85,135.68,135.72,2490.0,123.8853,123.9036,123.7485,123.785,2490.0
2022-08-12 11:40:00,135.75,135.77,135.6,135.71,6925.0,123.8124,123.8306,123.6756,123.7759,6925.0
2022-08-12 11:45:00,135.67,135.74,135.63,135.68,5477.0,123.7394,123.8033,123.7029,123.7485,5477.0
2022-08-12 11:50:00,135.69,135.72,135.63,135.71,3765.0,123.7577,123.785,123.7029,123.7759,3765.0
2022-08-12 11:55:00,135.73,135.85,135.64,135.66,15599.0,123.7941,123.9036,123.7121,123.7303,15599.0
2022-08-12 12:00:00,135.73,135.77,135.66,135.75,5553.0,123.7941,123.8306,123.7303,123.8124,5553.0
2022-08-12 12:05:00,135.76,135.84,135.64,135.75,5294.0,123.8215,123.8945,123.7121,123.8124,5294.0
2022-08-12 12:10:00,135.77,136.05,135.74,135.97,50684.0,123.8306,124.086,123.8033,124.013,50684.0
2022-08-12 12:15:00,135.94,136.15,135.94,136.08,9225.0,123.9857,124.1772,123.9857,124.1134,9225.0
2022-08-12 12:20:00,136.07,136.22,135.99,135.99,138369.0,124.1042,124.241,124.0313,124.0313,138369.0
2022-08-12 12:25:00,135.94,135.98,135.85,135.98,9628.0,123.9857,124.0222,123.9036,124.0222,9628.0
2022-08-12 12:30:00,135.97,136.02,135.94,135.96,3147.0,124.013,124.0586,123.9857,124.0039,3147.0
2022-08-12 12:35:00,135.96,136.03,135.95,135.97,3535.0,124.0039,124.0678,123.9948,124.013,3535.0
2022-08-12 12:40:00,135.96,136.04,135.94,136.01,2905.0,124.0039,124.0769,123.9857,124.0495,2905.0
2022-08-12 12:45:00,136.01,136.05,135.97,136.0,14055.0,124.0495,124.086,124.013,124.0404,14055.0
2022-08-12 12:50:00,135.97,136.03,135.95,135.95,5463.0,124.013,124.0678,123.9948,123.9948,5463.0
2022-08-12 12:55:00,135.95,135.98,135.87,135.87,7788.0,123.9948,124.0222,123.9218,123.9218,7788.0
2022-08-12 13:00:00,135.87,135.91,135.8,135.87,6318.0,123.9218,123.9583,123.858,123.9218,6318.0
2022-08-12 13:05:00,135.84,135.96,135.79,135.91,9273.0,123.8945,124.0039,123.8489,123.9583,9273.0
2022-08-12 13:10:00,135.93,135.99,135.87,135.89,3738.0,123.9766,124.0313,123.9218,123.9401,3738.0
2022-08-12 13:15:00,135.86,135.95,135.81,135.81,11625.0,123.9127,123.9948,123.8671,123.8671,11625.0
2022-08-12 13:20:00,135.83,135.88,135.81,135.87,3495.0,123.8853,123.9309,123.8671,123.9218,3495.0
2022-08-12 13:25:00,135.93,135.97,135.87,135.88,5453.0,123.9766,124.013,123.9218,123.9309,5453.0
2022-08-12 13:30:00,135.91,135.94,135.87,135.9,5933.0,123.9583,123.9857,123.9218,123.9492,5933.0
2022-08-12 13:35:00,135.96,136.05,135.94,136.0,9172.0,124.0039,124.086,123.9857,124.0404,9172.0
2022-08-12 13:40:00,136.03,136.03,135.97,135.99,5817.0,124.0678,124.0678,124.013,124.0313,5817.0
2022-08-12 13:45:00,135.98,136.08,135.98,136.08,4562.0,124.0222,124.1134,124.0222,124.1134,4562.0
2022-08-12 13:50:00,136.08,136.15,136.02,136.09,11554.0,124.1134,124.1772,124.0586,124.1225,11554.0
2022-08-12 13:55:00,136.1,136.17,136.0,136.01,26746.0,124.1316,124.1954,124.0404,124.0495,26746.0
2022-08-12 14:00:00,136.02,136.1,136.01,136.05,7338.0,124.0586,124.1316,124.0495,124.086,7338.0
2022-08-12 14:05:00,136.06,136.11,136.03,136.1,5072.0,124.0951,124.1407,124.0678,124.1316,5072.0
2022-08-12 14:10:00,136.14,136.17,136.06,136.17,3110.0,124.1681,124.1954,124.0951,124.1954,3110.0
2022-08-12 14:15:00,136.17,136.17,136.04,136.04,7690.0,124.1954,124.1954,124.0769,124.0769,7690.0
2022-08-12 14:20:00,136.03,136.19,136.01,136.17,12654.0,124.0678,124.2137,124.0495,124.1954,12654.0
2022-08-12 14:25:00,136.14,136.26,136.12,136.18,8445.0,124.1681,124.2775,124.1498,124.2046,8445.0
2022-08-12 14:30:00,136.18,136.46,136.17,136.46,8499.0,124.2046,124.4599,124.1954,124.4599,8499.0
2022-08-12 14:35:00,136.46,136.47,136.26,136.28,13083.0,124.4599,124.4691,124.2775,124.2958,13083.0
2022-08-12 14:40:00,136.3,136.31,136.19,136.23,10927.0,124.314,124.3231,124.2137,124.2502,10927.0
2022-08-12 14:45:00,136.25,136.26,136.1,136.12,10663.0,124.2684,124.2775,124.1316,124.1498,10663.0
2022-08-12 14:50:00,136.11,136.17,136.04,136.12,26004.0,124.1407,124.1954,124.0769,124.1498,26004.0
2022-08-12 14:55:00,136.14,136.2,136.1,136.19,13569.0,124.1681,124.2228,124.1316,124.2137,13569.0
2022-08-12 15:00:00,136.23,136.27,136.1,136.14,23456.0,124.2502,124.2867,124.1316,124.1681,23456.0
2022-08-12 15:05:00,136.12,136.23,136.1,136.14,38753.0,124.1498,124.2502,124.1316,124.1681,38753.0
2022-08-12 15:10:00,136.15,136.37,136.1,136.37,42270.0,124.1772,124.3779,124.1316,124.3779,42270.0
2022-08-12 15:15:00,136.37,136.47,136.28,136.47,56283.0,124.3779,124.4691,124.2958,124.4691,56283.0
2022-08-12 15:20:00,136.5,136.54,136.46,136.54,10199.0,124.4964,124.5329,124.4599,124.5329,10199.0
2022-08-12 15:25:00,136.55,136.81,136.53,136.78,15115.0,124.542,124.7792,124.5238,124.7518,15115.0
2022-08-12 15:30:00,136.75,136.84,136.53,136.59,18241.0,124.7244,124.8065,124.5238,124.5785,18241.0
2022-08-12 15:35:00,136.58,136.81,136.57,136.66,29949.0,124.5694,124.7792,124.5603,124.6424,29949.0
2022-08-12 15:40:00,136.68,136.98,136.66,136.94,20891.0,124.6606,124.9342,124.6424,124.8977,20891.0
2022-08-12 15:45:00,136.92,137.1,136.86,137.1,21070.0,124.8795,125.0437,124.8248,125.0437,21070.0
2022-08-12 15:50:00,137.12,137.22,136.96,136.99,43849.0,125.0619,125.1531,124.916,124.9433,43849.0
2022-08-12 15:55:00,136.97,137.42,136.92,137.23,113197.0,124.9251,125.3355,124.8795,125.1622,113197.0
2022-08-15 09:30:00,137.25,137.47,136.93,137.13,42762.0,125.1805,125.3811,124.8886,125.071,42762.0
2022-08-15 09:35:00,137.09,137.33,136.9,136.97,51199.0,125.0345,125.2534,124.8613,124.9251,51199.0
2022-08-15 09:40:00,136.93,137.02,136.55,136.94,32188.0,124.8886,124.9707,124.542,124.8977,32188.0
2022-08-15 09:45:00,136.89,137.31,136.83,137.23,25234.0,124.8521,125.2352,124.7974,125.1622,25234.0
2022-08-15 09:50:00,137.17,137.43,137.16,137.37,13421.0,125.1075,125.3446,125.0984,125.2899,13421.0
2022-08-15 09:55:00,137.39,137.39,137.2,137.25,8151.0,125.3082,125.3082,125.1349,125.1805,8151.0
2022-08-15 10:00:00,137.25,137.67,137.19,137.58,17103.0,125.1805,125.5635,125.1257,125.4815,17103.0
2022-08-15 10:05:00,137.65,137.87,137.55,137.87,8035.0,125.5453,125.746,125.4541,125.746,8035.0
2022-08-15 10:10:00,137.87,137.87,137.47,137.54,12985.0,125.746,125.746,125.3811,125.445,12985.0
2022-08-15 10:15:00,137.52,137.58,137.36,137.58,10731.0,125.4267,125.4815,125.2808,125.4815,10731.0
2022-08-15 10:20:00,137.62,137.63,137.39,137.51,6830.0,125.5179,125.5271,125.3082,125.4176,6830.0
2022-08-15 10:25:00,137.52,137.66,137.5,137.62,11804.0,125.4267,125.5544,125.4085,125.5179,11804.0
2022-08-15 10:30:00,137.63,137.84,137.58,137.65,30377.0,125.5271,125.7186,125.4815,125.5453,30377.0
2022-08-15 10:35:00,137.68,137.69,137.5,137.55,6520.0,125.5727,125.5818,125.4085,125.4541,6520.0
2022-08-15 10:40:00,137.52,137.54,137.4,137.44,7381.0,125.4267,125.445,125.3173,125.3538,7381.0
2022-08-15 10:45:00,137.46,137.49,137.33,137.42,6772.0,125.372,125.3994,125.2534,125.3355,6772.0
2022-08-15 10:50:00,137.41,137.47,137.36,137.37,8522.0,125.3264,125.3811,125.2808,125.2899,8522.0
2022-08-15 10:55:00,137.4,137.41,137.29,137.37,6318.0,125.3173,125.3264,125.217,125.2899,6318.0
2022-08-15 11:00:00,137.35,137.57,137.33,137.53,13775.0,125.2717,125.4723,125.2534,125.4358,13775.0
2022-08-15 11:05:00,137.52,137.61,137.37,137.41,6744.0,125.4267,125.5088,125.2899,125.3264,6744.0
2022-08-15 11:10:00,137.38,137.38,137.21,137.23,11201.0,125.299,125.299,125.144,125.1622,11201.0
2022-08-15 11:15:00,137.21,137.24,137.1,137.17,4746.0,125.144,125.1714,125.0437,125.1075,4746.0
2022-08-15 11:20:00,137.19,137.21,136.97,137.0,9365.0,125.1257,125.144,124.9251,124.9525,9365.0
2022-08-15 11:25:00,136.98,137.18,136.98,137.11,8346.0,124.9342,125.1166,124.9342,125.0528,8346.0
2022-08-15 11:30:00,137.12,137.18,137.05,137.12,10716.0,125.0619,125.1166,124.9981,125.0619,10716.0
2022-08-15 11:35:00,137.19,137.36,137.16,137.36,5215.0,125.1257,125.2808,125.0984,125.2808,5215.0
2022-08-15 11:40:00,137.4,137.57,137.38,137.53,5852.0,125.3173,125.4723,125.299,125.4358,5852.0
2022-08-15 11:45:00,137.55,137.62,137.42,137.48,8240.0,125.4541,125.5179,125.3355,125.3902,8240.0
2022-08-15 11:50:00,137.53,137.68,137.53,137.57,21439.0,125.4358,125.5727,125.4358,125.4723,21439.0
2022-08-15 11:55:00,137.57,137.65,137.41,137.42,5861.0,125.4723,125.5453,125.3264,125.3355,5861.0
2022-08-15 12:00:00,137.42,137.52,137.31,137.43,35818.0,125.3355,125.4267,125.2352,125.3446,35818.0
2022-08-15 12:05:00,137.44,137.45,137.36,137.38,7756.0,125.3538,125.3629,125.2808,125.299,7756.0
2022-08-15 12:10:00,137.38,137.49,137.33,137.42,9417.0,125.299,125.3994,125.2534,125.3355,9417.0
2022-08-15 12:15:00,137.42,137.56,137.42,137.51,6913.0,125.3355,125.4632,125.3355,125.4176,6913.0
2022-08-15 12:20:00,137.5,137.58,137.5,137.55,7420.0,125.4085,125.4815,125.4085,125.4541,7420.0
2022-08-15 12:25:00,137.57,137.69,137.57,137.67,7763.0,125.4723,125.5818,125.4723,125.5635,7763.0
2022-08-15 12:30:00,137.68,137.81,137.68,137.81,5570.0,125.5727,125.6912,125.5727,125.6912,5570.0
2022-08-15 12:35:00,137.82,137.87,137.68,137.69,8865.0,125.7003,125.746,125.5727,125.5818,8865.0
2022-08-15 12:40:00,137.71,137.71,137.54,137.55,9070.0,125.6,125.6,125.445,125.4541,9070.0
2022-08-15 12:45:00,137.56,137.6,137.49,137.55,8947.0,125.4632,125.4997,125.3994,125.4541,8947.0
2022-08-15 12:50:00,137.55,137.65,137.53,137.56,6409.0,125.4541,125.5453,125.4358,125.4632,6409.0
2022-08-15 12:55:00,137.56,137.58,137.41,137.41,11002.0,125.4632,125.4815,125.3264,125.3264,11002.0
2022-08-15 13:00:00,137.44,137.48,137.4,137.48,8048.0,125.3538,125.3902,125.3173,125.3902,8048.0
2022-08-15 13:05:00,137.5,137.6,137.47,137.52,12470.0,125.4085,125.4997,125.3811,125.4267,12470.0
2022-08-15 13:10:00,137.53,137.56,137.38,137.42,6673.0,125.4358,125.4632,125.299,125.3355,6673.0
2022-08-15 13:15:00,137.43,137.52,137.4,137.4,7244.0,125.3446,125.4267,125.3173,125.3173,7244.0
2022-08-15 13:20:00,137.37,137.54,137.36,137.51,5999.0,125.2899,125.445,125.2808,125.4176,5999.0
2022-08-15 13:25:00,137.52,137.57,137.46,137.52,12352.0,125.4267,125.4723,125.372,125.4267,12352.0
2022-08-15 13:30:00,137.52,137.54,137.4,137.49,5791.0,125.4267,125.445,125.3173,125.3994,5791.0
2022-08-15 13:35:00,137.51,137.51,137.28,137.28,5793.0,125.4176,125.4176,125.2078,125.2078,5793.0
2022-08-15 13:40:00,137.27,137.42,137.26,137.36,8492.0,125.1987,125.3355,125.1896,125.2808,8492.0
2022-08-15 13:45:00,137.34,137.45,137.34,137.41,11687.0,125.2626,125.3629,125.2626,125.3264,11687.0
2022-08-15 13:50:00,137.42,137.47,137.39,137.4,3700.0,125.3355,125.3811,125.3082,125.3173,3700.0
2022-08-15 13:55:00,137.41,137.5,137.41,137.46,3936.0,125.3264,125.4085,125.3264,125.372,3936.0
2022-08-15 14:00:00,137.48,137.5,137.4,137.4,4022.0,125.3902,125.4085,125.3173,125.3173,4022.0
2022-08-15 14:05:00,137.4,137.47,137.35,137.35,3619.0,125.3173,125.3811,125.2717,125.2717,3619.0
2022-08-15 14:10:00,137.37,137.49,137.37,137.49,3828.0,125.2899,125.3994,125.2899,125.3994,3828.0
2022-08-15 14:15:00,137.48,137.6,137.47,137.6,7233.0,125.3902,125.4997,125.3811,125.4997,7233.0
2022-08-15 14:20:00,137.61,137.7,137.59,137.65,3481.0,125.5088,125.5909,125.4906,125.5453,3481.0
2022-08-15 14:25:00,137.65,137.89,137.63,137.88,9413.0,125.5453,125.7642,125.5271,125.7551,9413.0
2022-08-15 14:30:00,137.87,138.01,137.87,137.98,8507.0,125.746,125.8736,125.746,125.8463,8507.0
2022-08-15 14:35:00,137.99,138.07,137.98,138.05,5149.0,125.8554,125.9284,125.8463,125.9101,5149.0
2022-08-15 14:40:00,138.06,138.09,137.98,138.02,22371.0,125.9192,125.9466,125.8463,125.8828,22371.0
2022-08-15 14:45:00,138.0,138.26,138.0,138.24,24471.0,125.8645,126.1017,125.8645,126.0834,24471.0
2022-08-15 14:50:00,138.25,138.31,138.09,138.12,24993.0,126.0925,126.1473,125.9466,125.974,24993.0
2022-08-15 14:55:00,138.15,138.23,138.13,138.19,13011.0,126.0013,126.0743,125.9831,126.0378,13011.0
2022-08-15 15:00:00,138.14,138.25,138.14,138.18,6745.0,125.9922,126.0925,125.9922,126.0287,6745.0
2022-08-15 15:05:00,138.18,138.3,138.1,138.1,32209.0,126.0287,126.1381,125.9557,125.9557,32209.0
2022-08-15 15:10:00,138.13,138.28,138.05,138.1,7182.0,125.9831,126.1199,125.9101,125.9557,7182.0
2022-08-15 15:15:00,138.11,138.22,138.04,138.13,6247.0,125.9648,126.0652,125.901,125.9831,6247.0
2022-08-15 15:20:00,138.16,138.27,138.15,138.25,5714.0,126.0104,126.1108,126.0013,126.0925,5714.0
2022-08-15 15:25:00,138.26,138.34,138.15,138.2,6959.0,126.1017,126.1746,126.0013,126.0469,6959.0
2022-08-15 15:30:00,138.21,138.29,138.16,138.29,24069.0,126.0561,126.129,126.0104,126.129,24069.0
2022-08-15 15:35:00,138.29,138.3,138.21,138.26,6887.0,126.129,126.1381,126.0561,126.1017,6887.0
2022-08-15 15:40:00,138.25,138.33,138.13,138.25,17933.0,126.0925,126.1655,125.9831,126.0925,17933.0
2022-08-15 15:45:00,138.24,138.41,138.21,138.41,17689.0,126.0834,126.2385,126.0561,126.2385,17689.0
2022-08-15 15:50:00,138.43,138.47,138.22,138.25,37201.0,126.2567,126.2932,126.0652,126.0925,37201.0
2022-08-15 15:55:00,138.26,138.45,138.23,138.37,104953.0,126.1017,126.2749,126.0743,126.202,104953.0
2022-08-16 09:30:00,137.98,138.27,137.55,138.1,35854.0,125.8463,126.1108,125.4541,125.9557,35854.0
2022-08-16 09:35:00,138.15,138.4,138.01,138.34,16525.0,126.0013,126.2293,125.8736,126.1746,16525.0
2022-08-16 09:40:00,138.34,138.37,137.76,137.97,22919.0,126.1746,126.202,125.6456,125.8372,22919.0
2022-08-16 09:45:00,137.97,137.99,137.75,137.95,9959.0,125.8372,125.8554,125.6365,125.8189,9959.0
2022-08-16 09:50:00,137.91,138.1,137.68,138.03,15030.0,125.7824,125.9557,125.5727,125.8919,15030.0
2022-08-16 09:55:00,138.03,138.14,137.68,137.78,9447.0,125.8919,125.9922,125.5727,125.6639,9447.0
2022-08-16 10:00:00,137.78,138.04,137.53,137.88,16428.0,125.6639,125.901,125.4358,125.7551,16428.0
2022-08-16 10:05:00,137.83,138.1,137.8,138.07,8135.0,125.7095,125.9557,125.6821,125.9284,8135.0
2022-08-16 10:10:00,138.09,138.2,137.95,138.01,8770.0,125.9466,126.0469,125.8189,125.8736,8770.0
2022-08-16 10:15:00,137.95,137.95,137.68,137.7,6016.0,125.8189,125.8189,125.5727,125.5909,6016.0
2022-08-16 10:20:00,137.69,137.82,137.59,137.7,9146.0,125.5818,125.7003,125.4906,125.5909,9146.0
2022-08-16 10:25:00,137.7,137.86,137.64,137.75,18129.0,125.5909,125.7368,125.5362,125.6365,18129.0
2022-08-16 10:30:00,137.73,137.81,137.66,137.72,22459.0,125.6183,125.6912,125.5544,125.6091,22459.0
2022-08-16 10:35:00,137.71,137.78,137.62,137.78,31838.0,125.6,125.6639,125.5179,125.6639,31838.0
2022-08-16 10:40:00,137.82,137.93,137.78,137.85,5188.0,125.7003,125.8007,125.6639,125.7277,5188.0
2022-08-16 10:45:00,137.85,137.85,137.7,137.74,9737.0,125.7277,125.7277,125.5909,125.6274,9737.0
2022-08-16 10:50:00,137.73,137.91,137.73,137.85,5601.0,125.6183,125.7824,125.6183,125.7277,5601.0
2022-08-16 10:55:00,137.87,138.08,137.87,137.99,30855.0,125.746,125.9375,125.746,125.8554,30855.0
2022-08-16 11:00:00,138.03,138.2,138.01,138.09,4330.0,125.8919,126.0469,125.8736,125.9466,4330.0
2022-08-16 11:05:00,138.14,138.23,138.09,138.1,7103.0,125.9922,126.0743,125.9466,125.9557,7103.0
2022-08-16 11:10:00,138.11,138.52,138.11,138.49,8288.0,125.9648,126.3388,125.9648,126.3114,8288.0
2022-08-16 11:15:00,138.51,138.86,138.51,138.86,9151.0,126.3297,126.6489,126.3297,126.6489,9151.0
2022-08-16 11:20:00,138.86,138.86,138.47,138.52,7140.0,126.6489,126.6489,126.2932,126.3388,7140.0
2022-08-16 11:25:00,138.5,138.59,138.46,138.5,6914.0,126.3205,126.4026,126.2841,126.3205,6914.0
2022-08-16 11:30:00,138.52,138.64,138.45,138.51,4793.0,126.3388,126.4482,126.2749,126.3297,4793.0
2022-08-16 11:35:00,138.52,138.56,138.37,138.37,5802.0,126.3388,126.3753,126.202,126.202,5802.0
2022-08-16 11:40:00,138.35,138.35,138.22,138.34,7651.0,126.1837,126.1837,126.0652,126.1746,7651.0
2022-08-16 11:45:00,138.35,138.41,138.28,138.28,4575.0,126.1837,126.2385,126.1199,126.1199,4575.0
2022-08-16 11:50:00,138.26,138.27,138.17,138.27,3845.0,126.1017,126.1108,126.0196,126.1108,3845.0
2022-08-16 11:55:00,138.28,138.32,138.17,138.25,3872.0,126.1199,126.1564,126.0196,126.0925,3872.0
2022-08-16 12:00:00,138.18,138.29,138.1,138.29,3380.0,126.0287,126.129,125.9557,126.129,3380.0
2022-08-16 12:05:00,138.28,138.41,138.28,138.29,5952.0,126.1199,126.2385,126.1199,126.129,5952.0
2022-08-16 12:10:00,138.3,138.37,138.28,138.35,9806.0,126.1381,126.202,126.1199,126.1837,9806.0
2022-08-16 12:15:00,138.33,138.36,138.27,138.32,4473.0,126.1655,126.1929,126.1108,126.1564,4473.0
2022-08-16 12:20:00,138.32,138.32,138.12,138.22,5764.0,126.1564,126.1564,125.974,126.0652,5764.0
2022-08-16 12:25:00,138.18,138.31,138.17,138.18,6181.0,126.0287,126.1473,126.0196,126.0287,6181.0
2022-08-16 12:30:00,138.2,138.38,138.2,138.36,5992.0,126.0469,126.2111,126.0469,126.1929,5992.0
2022-08-16 12:35:00,138.35,138.43,138.22,138.23,4202.0,126.1837,126.2567,126.0652,126.0743,4202.0
2022-08-16 12:40:00,138.26,138.3,138.14,138.17,6590.0,126.1017,126.1381,125.9922,126.0196,6590.0
2022-08-16 12:45:00,138.12,138.15,138.04,138.06,2267.0,125.974,126.0013,125.901,125.9192,2267.0
2022-08-16 12:50:00,138.05,138.07,137.98,137.98,3721.0,125.9101,125.9284,125.8463,125.8463,3721.0
2022-08-16 12:55:00,137.98,138.04,137.89,137.89,3740.0,125.8463,125.901,125.7642,125.7642,3740.0
2022-08-16 13:00:00,137.91,137.98,137.86,137.97,3827.0,125.7824,125.8463,125.7368,125.8372,3827.0
2022-08-16 13:05:00,137.97,138.04,137.95,138.03,4313.0,125.8372,125.901,125.8189,125.8919,4313.0
2022-08-16 13:10:00,138.04,138.06,137.89,138.04,10943.0,125.901,125.9192,125.7642,125.901,10943.0
2022-08-16 13:15:00,138.01,138.06,137.97,137.98,5591.0,125.8736,125.9192,125.8372,125.8463,5591.0
2022-08-16 13:20:00,137.98,138.08,137.96,138.05,3684.0,125.8463,125.9375,125.828,125.9101,3684.0
2022-08-16 13:25:00,138.05,138.08,138.0,138.06,5212.0,125.9101,125.9375,125.8645,125.9192,5212.0
2022-08-16 13:30:00,138.06,138.06,137.97,137.97,5045.0,125.9192,125.9192,125.8372,125.8372,5045.0
2022-08-16 13:35:00,137.99,138.09,137.96,138.08,6029.0,125.8554,125.9466,125.828,125.9375,6029.0
2022-08-16 13:40:00,138.09,138.19,138.07,138.19,5686.0,125.9466,126.0378,125.9284,126.0378,5686.0
2022-08-16 13:45:00,138.21,138.27,138.17,138.22,5472.0,126.0561,126.1108,126.0196,126.0652,5472.0
2022-08-16 13:50:00,138.19,138.34,138.18,138.2,3917.0,126.0378,126.1746,126.0287,126.0469,3917.0
2022-08-16 13:55:00,138.14,138.25,138.06,138.24,4493.0,125.9922,126.0925,125.9192,126.0834,4493.0
2022-08-16 14:00:00,138.19,138.32,138.17,138.19,6931.0,126.0378,126.1564,126.0196,126.0378,6931.0
2022-08-16 14:05:00,138.2,138.39,138.2,138.37,8429.0,126.0469,126.2202,126.0469,126.202,8429.0
2022-08-16 14:10:00,138.37,138.38,138.15,138.15,5902.0,126.202,126.2111,126.0013,126.0013,5902.0
2022-08-16 14:15:00,138.15,138.45,138.15,138.42,34991.0,126.0013,126.2749,126.0013,126.2476,34991.0
2022-08-16 14:20:00,138.45,138.58,138.45,138.5,9175.0,126.2749,126.3935,126.2749,126.3205,9175.0
2022-08-16 14:25:00,138.5,138.59,138.47,138.59,6138.0,126.3205,126.4026,126.2932,126.4026,6138.0
2022-08-16 14:30:00,138.58,138.6,138.44,138.47,12272.0,126.3935,126.4118,126.2658,126.2932,12272.0
2022-08-16 14:35:00,138.47,138.51,138.11,138.13,8591.0,126.2932,126.3297,125.9648,125.9831,8591.0
2022-08-16 14:40:00,138.14,138.15,137.9,137.93,5985.0,125.9922,126.0013,125.7733,125.8007,5985.0
2022-08-16 14:45:00,137.79,137.79,137.37,137.47,12284.0,125.673,125.673,125.2899,125.3811,12284.0
2022-08-16 14:50:00,137.44,137.57,137.43,137.45,4487.0,125.3538,125.4723,125.3446,125.3629,4487.0
2022-08-16 14:55:00,137.43,137.66,137.42,137.65,5954.0,125.3446,125.5544,125.3355,125.5453,5954.0
2022-08-16 15:00:00,137.64,137.64,137.46,137.47,6417.0,125.5362,125.5362,125.372,125.3811,6417.0
2022-08-16 15:05:00,137.48,137.72,137.48,137.59,5350.0,125.3902,125.6091,125.3902,125.4906,5350.0
2022-08-16 15:10:00,137.57,137.68,137.56,137.65,3268.0,125.4723,125.5727,125.4632,125.5453,3268.0
2022-08-16 15:15:00,137.65,137.7,137.56,137.56,14698.0,125.5453,125.5909,125.4632,125.4632,14698.0
2022-08-16 15:20:00,137.57,137.66,137.44,137.62,7254.0,125.4723,125.5544,125.3538,125.5179,7254.0
2022-08-16 15:25:00,137.65,137.69,137.59,137.63,6046.0,125.5453,125.5818,125.4906,125.5271,6046.0
2022-08-16 15:30:00,137.6,137.67,137.52,137.56,15875.0,125.4997,125.5635,125.4267,125.4632,15875.0
2022-08-16 15:35:00,137.57,137.61,137.42,137.44,11432.0,125.4723,125.5088,125.3355,125.3538,11432.0
2022-08-16 15:40:00,137.43,137.55,137.43,137.54,15908.0,125.3446,125.4541,125.3446,125.445,15908.0
2022-08-16 15:45:00,137.55,137.76,137.55,137.69,26173.0,125.4541,125.6456,125.4541,125.5818,26173.0
2022-08-16 15:50:00,137.65,137.7,137.42,137.45,50616.0,125.5453,125.5909,125.3355,125.3629,50616.0
2022-08-16 15:55:00,137.44,137.45,137.05,137.12,184123.0,125.3538,125.3629,124.9981,125.0619,184123.0
2022-08-17 09:30:00,136.12,136.64,136.12,136.64,67157.0,124.1498,124.6241,124.1498,124.6241,67157.0
2022-08-17 09:35:00,136.59,136.75,136.06,136.17,9207.0,124.5785,124.7244,124.0951,124.1954,9207.0
2022-08-17 09:40:00,136.13,136.13,135.76,135.96,9866.0,124.159,124.159,123.8215,124.0039,9866.0
2022-08-17 09:45:00,136.04,136.04,135.7,135.76,8904.0,124.0769,124.0769,123.7668,123.8215,8904.0
2022-08-17 09:50:00,135.72,135.94,135.47,135.87,8232.0,123.785,123.9857,123.557,123.9218,8232.0
2022-08-17 09:55:00,135.92,136.13,135.79,136.13,5644.0,123.9674,124.159,123.8489,124.159,5644.0
2022-08-17 10:00:00,136.12,136.14,135.91,136.1,3466.0,124.1498,124.1681,123.9583,124.1316,3466.0
2022-08-17 10:05:00,136.19,136.3,136.02,136.02,5377.0,124.2137,124.314,124.0586,124.0586,5377.0
2022-08-17 10:10:00,135.99,136.07,135.8,135.89,7116.0,124.0313,124.1042,123.858,123.9401,7116.0
2022-08-17 10:15:00,135.91,136.14,135.9,136.06,4399.0,123.9583,124.1681,123.9492,124.0951,4399.0
2022-08-17 10:20:00,136.03,136.34,136.03,136.29,4368.0,124.0678,124.3505,124.0678,124.3049,4368.0
2022-08-17 10:25:00,136.24,136.36,136.2,136.3,4559.0,124.2593,124.3687,124.2228,124.314,4559.0
2022-08-17 10:30:00,136.31,136.35,136.17,136.19,4191.0,124.3231,124.3596,124.1954,124.2137,4191.0
2022-08-17 10:35:00,136.19,136.23,136.0,136.21,4157.0,124.2137,124.2502,124.0404,124.2319,4157.0
2022-08-17 10:40:00,136.25,136.34,136.24,136.29,7024.0,124.2684,124.3505,124.2593,124.3049,7024.0
2022-08-17 10:45:00,136.3,136.44,136.27,136.29,6714.0,124.314,124.4417,124.2867,124.3049,6714.0
2022-08-17 10:50:00,136.28,136.28,135.92,135.95,5181.0,124.2958,124.2958,123.9674,123.9948,5181.0
2022-08-17 10:55:00,135.89,136.1,135.81,136.04,15205.0,123.9401,124.1316,123.8671,124.0769,15205.0
2022-08-17 11:00:00,136.03,136.1,135.95,136.03,7799.0,124.0678,124.1316,123.9948,124.0678,7799.0
2022-08-17 11:05:00,136.06,136.11,136.0,136.06,5913.0,124.0951,124.1407,124.0404,124.0951,5913.0
2022-08-17 11:10:00,136.06,136.24,136.0,136.1,20769.0,124.0951,124.2593,124.0404,124.1316,20769.0
2022-08-17 11:15:00,136.03,136.21,136.03,136.16,8731.0,124.0678,124.2319,124.0678,124.1863,8731.0
2022-08-17 11:20:00,136.19,136.34,136.11,136.3,7750.0,124.2137,124.3505,124.1407,124.314,7750.0
2022-08-17 11:25:00,136.34,136.46,136.25,136.46,5596.0,124.3505,124.4599,124.2684,124.4599,5596.0
2022-08-17 11:30:00,136.49,136.66,136.39,136.43,5555.0,124.4873,124.6424,124.3961,124.4326,5555.0
2022-08-17 11:35:00,136.43,136.44,136.29,136.29,3188.0,124.4326,124.4417,124.3049,124.3049,3188.0
2022-08-17 11:40:00,136.33,136.37,136.16,136.17,5188.0,124.3414,124.3779,124.1863,124.1954,5188.0
2022-08-17 11:45:00,136.21,136.21,136.01,136.08,4614.0,124.2319,124.2319,124.0495,124.1134,4614.0
2022-08-17 11:50:00,136.06,136.13,136.03,136.09,7543.0,124.0951,124.159,124.0678,124.1225,7543.0
2022-08-17 11:55:00,136.12,136.19,136.05,136.08,14370.0,124.1498,124.2137,124.086,124.1134,14370.0
2022-08-17 12:00:00,135.98,136.15,135.98,136.15,2152.0,124.0222,124.1772,124.0222,124.1772,2152.0
2022-08-17 12:05:00,136.16,136.29,136.14,136.29,7385.0,124.1863,124.3049,124.1681,124.3049,7385.0
2022-08-17 12:10:00,136.34,136.4,136.3,136.37,2584.0,124.3505,124.4052,124.314,124.3779,2584.0
2022-08-17 12:15:00,136.42,136.46,136.34,136.36,4329.0,124.4235,124.4599,124.3505,124.3687,4329.0
2022-08-17 12:20:00,136.36,136.42,136.31,136.36,8393.0,124.3687,124.4235,124.3231,124.3687,8393.0
2022-08-17 12:25:00,136.34,136.54,136.3,136.54,3000.0,124.3505,124.5329,124.314,124.5329,3000.0
2022-08-17 12:30:00,136.55,136.55,136.42,136.45,4583.0,124.542,124.542,124.4235,124.4508,4583.0
2022-08-17 12:35:00,136.46,136.64,136.41,136.48,6608.0,124.4599,124.6241,124.4143,124.4782,6608.0
2022-08-17 12:40:00,136.45,136.51,136.39,136.46,5114.0,124.4508,124.5055,124.3961,124.4599,5114.0
2022-08-17 12:45:00,136.45,136.66,136.45,136.63,16042.0,124.4508,124.6424,124.4508,124.615,16042.0
2022-08-17 12:50:00,136.63,136.68,136.6,136.68,4346.0,124.615,124.6606,124.5876,124.6606,4346.0
2022-08-17 12:55:00,136.64,136.67,136.5,136.55,4116.0,124.6241,124.6515,124.4964,124.542,4116.0
2022-08-17 13:00:00,136.5,136.61,136.46,136.52,8596.0,124.4964,124.5968,124.4599,124.5147,8596.0
2022-08-17 13:05:00,136.64,136.68,136.54,136.65,2575.0,124.6241,124.6606,124.5329,124.6332,2575.0
2022-08-17 13:10:00,136.68,136.77,136.65,136.72,3659.0,124.6606,124.7427,124.6332,124.6971,3659.0
2022-08-17 13:15:00,136.71,136.8,136.59,136.61,10650.0,124.688,124.77,124.5785,124.5968,10650.0
2022-08-17 13:20:00,136.62,136.83,136.62,136.78,4594.0,124.6059,124.7974,124.6059,124.7518,4594.0
2022-08-17 13:25:00,136.78,137.0,136.78,136.96,6336.0,124.7518,124.9525,124.7518,124.916,6336.0
2022-08-17 13:30:00,136.99,137.03,136.86,136.89,4486.0,124.9433,124.9798,124.8248,124.8521,4486.0
2022-08-17 13:35:00,136.88,136.94,136.85,136.86,6026.0,124.843,124.8977,124.8156,124.8248,6026.0
2022-08-17 13:40:00,136.86,137.03,136.85,136.88,7921.0,124.8248,124.9798,124.8156,124.843,7921.0
2022-08-17 13:45:00,136.91,137.01,136.87,137.0,3232.0,124.8704,124.9616,124.8339,124.9525,3232.0
2022-08-17 13:50:00,137.01,137.05,136.93,136.99,2146.0,124.9616,124.9981,124.8886,124.9433,2146.0
2022-08-17 13:55:00,137.01,137.04,136.91,136.97,3027.0,124.9616,124.9889,124.8704,124.9251,3027.0
2022-08-17 14:00:00,136.98,137.53,136.93,137.4,13069.0,124.9342,125.4358,124.8886,125.3173,13069.0
2022-08-17 14:05:00,137.39,137.6,137.1,137.53,8111.0,125.3082,125.4997,125.0437,125.4358,8111.0
2022-08-17 14:10:00,137.47,137.87,137.43,137.87,6491.0,125.3811,125.746,125.3446,125.746,6491.0
2022-08-17 14:15:00,137.85,137.96,137.5,137.64,8043.0,125.7277,125.828,125.4085,125.5362,8043.0
2022-08-17 14:20:00,137.62,137.66,137.33,137.38,2500.0,125.5179,125.5544,125.2534,125.299,2500.0
2022-08-17 14:25:00,137.44,137.51,137.32,137.41,3915.0,125.3538,125.4176,125.2443,125.3264,3915.0
2022-08-17 14:30:00,137.47,137.49,137.37,137.45,6284.0,125.3811,125.3994,125.2899,125.3629,6284.0
2022-08-17 14:35:00,137.46,137.77,137.46,137.76,5526.0,125.372,125.6547,125.372,125.6456,5526.0
2022-08-17 14:40:00,137.75,137.75,137.48,137.48,9412.0,125.6365,125.6365,125.3902,125.3902,9412.0
2022-08-17 14:45:00,137.52,137.56,137.41,137.51,6888.0,125.4267,125.4632,125.3264,125.4176,6888.0
2022-08-17 14:50:00,137.5,137.53,137.24,137.24,3975.0,125.4085,125.4358,125.1714,125.1714,3975.0
2022-08-17 14:55:00,137.22,137.37,137.18,137.19,6094.0,125.1531,125.2899,125.1166,125.1257,6094.0
2022-08-17 15:00:00,137.1,137.27,137.08,137.27,4472.0,125.0437,125.1987,125.0254,125.1987,4472.0
2022-08-17 15:05:00,137.33,137.38,137.15,137.17,9478.0,125.2534,125.299,125.0893,125.1075,9478.0
2022-08-17 15:10:00,137.16,137.16,136.7,136.97,8396.0,125.0984,125.0984,124.6788,124.9251,8396.0
2022-08-17 15:15:00,136.97,136.98,136.81,136.81,4845.0,124.9251,124.9342,124.7792,124.7792,4845.0
2022-08-17 15:20:00,136.79,136.96,136.77,136.94,4206.0,124.7609,124.916,124.7427,124.8977,4206.0
2022-08-17 15:25:00,136.96,137.12,136.93,137.07,6601.0,124.916,125.0619,124.8886,125.0163,6601.0
2022-08-17 15:30:00,137.06,137.09,136.94,137.08,5089.0,125.0072,125.0345,124.8977,125.0254,5089.0
2022-08-17 15:35:00,137.06,137.25,137.06,137.25,6079.0,125.0072,125.1805,125.0072,125.1805,6079.0
2022-08-17 15:40:00,137.27,137.44,137.26,137.42,14564.0,125.1987,125.3538,125.1896,125.3355,14564.0
2022-08-17 15:45:00,137.43,137.43,137.32,137.36,20402.0,125.3446,125.3446,125.2443,125.2808,20402.0
2022-08-17 15:50:00,137.36,137.52,137.24,137.48,34501.0,125.2808,125.4267,125.1714,125.3902,34501.0
2022-08-17 15:55:00,137.46,137.52,137.3,137.4,67257.0,125.372,125.4267,125.2261,125.3173,67257.0
2022-08-18 09:30:00,138.16,138.23,137.85,137.99,34907.0,126.0104,126.0743,125.7277,125.8554,34907.0
2022-08-18 09:35:00,138.03,138.2,137.53,137.54,6490.0,125.8919,126.0469,125.4358,125.445,6490.0
2022-08-18 09:40:00,137.5,137.52,136.99,137.18,9676.0,125.4085,125.4267,124.9433,125.1166,9676.0
2022-08-18 09:45:00,137.18,137.25,136.76,137.2,15385.0,125.1166,125.1805,124.7336,125.1349,15385.0
2022-08-18 09:50:00,137.23,137.41,137.23,137.4,7904.0,125.1622,125.3264,125.1622,125.3173,7904.0
2022-08-18 09:55:00,137.46,137.58,137.46,137.55,6392.0,125.372,125.4815,125.372,125.4541,6392.0
2022-08-18 10:00:00,137.58,137.72,137.45,137.6,11563.0,125.4815,125.6091,125.3629,125.4997,11563.0
2022-08-18 10:05:00,137.6,137.66,137.41,137.41,5096.0,125.4997,125.5544,125.3264,125.3264,5096.0
2022-08-18 10:10:00,137.38,137.41,137.26,137.35,9035.0,125.299,125.3264,125.1896,125.2717,9035.0
2022-08-18 10:15:00,137.34,137.41,137.34,137.37,2823.0,125.2626,125.3264,125.2626,125.2899,2823.0
2022-08-18 10:20:00,137.47,137.48,137.28,137.31,4208.0,125.3811,125.3902,125.2078,125.2352,4208.0
2022-08-18 10:25:00,137.3,137.32,137.12,137.14,7683.0,125.2261,125.2443,125.0619,125.0801,7683.0
2022-08-18 10:30:00,137.13,137.21,136.94,137.14,10494.0,125.071,125.144,124.8977,125.0801,10494.0
2022-08-18 10:35:00,137.13,137.14,136.87,136.92,2791.0,125.071,125.0801,124.8339,124.8795,2791.0
2022-08-18 10:40:00,136.9,137.0,136.81,136.81,11660.0,124.8613,124.9525,124.7792,124.7792,11660.0
2022-08-18 10:45:00,136.85,136.92,136.73,136.9,3660.0,124.8156,124.8795,124.7062,124.8613,3660.0
2022-08-18 10:50:00,136.92,136.99,136.9,136.97,8275.0,124.8795,124.9433,124.8613,124.9251,8275.0
2022-08-18 10:55:00,136.99,137.02,136.76,136.76,12083.0,124.9433,124.9707,124.7336,124.7336,12083.0
2022-08-18 11:00:00,136.77,136.94,136.74,136.9,7083.0,124.7427,124.8977,124.7153,124.8613,7083.0
2022-08-18 11:05:00,136.94,136.95,136.84,136.85,4396.0,124.8977,124.9069,124.8065,124.8156,4396.0
2022-08-18 11:10:00,136.88,137.01,136.84,136.87,3904.0,124.843,124.9616,124.8065,124.8339,3904.0
2022-08-18 11:15:00,136.9,136.97,136.82,136.85,4299.0,124.8613,124.9251,124.7883,124.8156,4299.0
2022-08-18 11:20:00,136.86,137.03,136.86,137.03,4269.0,124.8248,124.9798,124.8248,124.9798,4269.0
2022-08-18 11:25:00,137.02,137.03,136.95,137.03,4876.0,124.9707,124.9798,124.9069,124.9798,4876.0
2022-08-18 11:30:00,136.99,137.24,136.96,137.24,151374.0,124.9433,125.1714,124.916,125.1714,151374.0
2022-08-18 11:35:00,137.16,137.28,137.09,137.23,2013.0,125.0984,125.2078,125.0345,125.1622,2013.0
2022-08-18 11:40:00,137.21,137.31,137.2,137.3,2892.0,125.144,125.2352,125.1349,125.2261,2892.0
2022-08-18 11:45:00,137.27,137.35,137.21,137.32,927.0,125.1987,125.2717,125.144,125.2443,927.0
2022-08-18 11:50:00,137.45,137.51,137.34,137.4,5160.0,125.3629,125.4176,125.2626,125.3173,5160.0
2022-08-18 11:55:00,137.4,137.5,137.33,137.38,5473.0,125.3173,125.4085,125.2534,125.299,5473.0
2022-08-18 12:00:00,137.38,137.54,137.38,137.47,2822.0,125.299,125.445,125.299,125.3811,2822.0
2022-08-18 12:05:00,137.47,137.55,137.4,137.53,9119.0,125.3811,125.4541,125.3173,125.4358,9119.0
2022-08-18 12:10:00,137.51,137.58,137.47,137.57,7031.0,125.4176,125.4815,125.3811,125.4723,7031.0
2022-08-18 12:15:00,137.58,137.64,137.41,137.48,9600.0,125.4815,125.5362,125.3264,125.3902,9600.0
2022-08-18 12:20:00,137.45,137.45,137.15,137.18,5470.0,125.3629,125.3629,125.0893,125.1166,5470.0
2022-08-18 12:25:00,137.19,137.31,137.06,137.09,15520.0,125.1257,125.2352,125.0072,125.0345,15520.0
2022-08-18 12:30:00,137.06,137.1,137.02,137.09,3005.0,125.0072,125.0437,124.9707,125.0345,3005.0
2022-08-18 12:35:00,137.1,137.1,136.95,136.98,2487.0,125.0437,125.0437,124.9069,124.9342,2487.0
2022-08-18 12:40:00,136.99,137.03,136.94,136.97,6222.0,124.9433,124.9798,124.8977,124.9251,6222.0
2022-08-18 12:45:00,136.93,137.04,136.82,136.91,19891.0,124.8886,124.9889,124.7883,124.8704,19891.0
2022-08-18 12:50:00,136.84,136.87,136.67,136.75,5782.0,124.8065,124.8339,124.6515,124.7244,5782.0
2022-08-18 12:55:00,136.78,136.86,136.74,136.74,2499.0,124.7518,124.8248,124.7153,124.7153,2499.0
2022-08-18 13:00:00,136.74,136.76,136.66,136.66,1233.0,124.7153,124.7336,124.6424,124.6424,1233.0
2022-08-18 13:05:00,136.68,137.0,136.68,136.98,9053.0,124.6606,124.9525,124.6606,124.9342,9053.0
2022-08-18 13:10:00,136.97,137.04,136.88,136.88,2559.0,124.9251,124.9889,124.843,124.843,2559.0
2022-08-18 13:15:00,136.85,136.89,136.81,136.88,2652.0,124.8156,124.8521,124.7792,124.843,2652.0
2022-08-18 13:20:00,136.89,136.9,136.78,136.78,2139.0,124.8521,124.8613,124.7518,124.7518,2139.0
2022-08-18 13:25:00,136.79,136.92,136.79,136.86,1907.0,124.7609,124.8795,124.7609,124.8248,1907.0
2022-08-18 13:30:00,136.86,136.88,136.67,136.71,3091.0,124.8248,124.843,124.6515,124.688,3091.0
2022-08-18 13:35:00,136.75,136.87,136.74,136.87,5381.0,124.7244,124.8339,124.7153,124.8339,5381.0
2022-08-18 13:40:00,136.75,136.76,136.59,136.69,6164.0,124.7244,124.7336,124.5785,124.6697,6164.0
2022-08-18 13:45:00,136.68,136.7,136.51,136.51,5903.0,124.6606,124.6788,124.5055,124.5055,5903.0
2022-08-18 13:50:00,136.51,136.68,136.51,136.59,4381.0,124.5055,124.6606,124.5055,124.5785,4381.0
2022-08-18 13:55:00,136.57,136.59,136.45,136.55,4184.0,124.5603,124.5785,124.4508,124.542,4184.0
2022-08-18 14:00:00,136.59,136.59,136.42,136.56,5527.0,124.5785,124.5785,124.4235,124.5512,5527.0
2022-08-18 14:05:00,136.56,136.66,136.48,136.65,5023.0,124.5512,124.6424,124.4782,124.6332,5023.0
2022-08-18 14:10:00,136.64,136.67,136.49,136.51,6440.0,124.6241,124.6515,124.4873,124.5055,6440.0
2022-08-18 14:15:00,136.53,136.69,136.52,136.69,3155.0,124.5238,124.6697,124.5147,124.6697,3155.0
2022-08-18 14:20:00,136.73,136.9,136.69,136.86,6264.0,124.7062,124.8613,124.6697,124.8248,6264.0
2022-08-18 14:25:00,136.89,136.89,136.75,136.75,2695.0,124.8521,124.8521,124.7244,124.7244,2695.0
2022-08-18 14:30:00,136.74,136.84,136.74,136.84,3621.0,124.7153,124.8065,124.7153,124.8065,3621.0
2022-08-18 14:35:00,136.83,136.89,136.76,136.88,13586.0,124.7974,124.8521,124.7336,124.843,13586.0
2022-08-18 14:40:00,136.84,136.92,136.8,136.88,5792.0,124.8065,124.8795,124.77,124.843,5792.0
2022-08-18 14:45:00,136.88,136.88,136.78,136.81,3794.0,124.843,124.843,124.7518,124.7792,3794.0
2022-08-18 14:50:00,136.81,137.01,136.81,136.98,8585.0,124.7792,124.9616,124.7792,124.9342,8585.0
2022-08-18 14:55:00,136.92,136.93,136.82,136.85,3753.0,124.8795,124.8886,124.7883,124.8156,3753.0
2022-08-18 15:00:00,136.86,136.94,136.86,136.94,3132.0,124.8248,124.8977,124.8248,124.8977,3132.0
2022-08-18 15:05:00,136.93,136.97,136.85,136.87,3880.0,124.8886,124.9251,124.8156,124.8339,3880.0
2022-08-18 15:10:00,136.87,136.92,136.84,136.9,4961.0,124.8339,124.8795,124.8065,124.8613,4961.0
2022-08-18 15:15:00,136.92,137.02,136.84,137.0,4857.0,124.8795,124.9707,124.8065,124.9525,4857.0
2022-08-18 15:20:00,137.02,137.2,137.0,137.19,11437.0,124.9707,125.1349,124.9525,125.1257,11437.0
2022-08-18 15:25:00,137.2,137.34,137.18,137.31,13371.0,125.1349,125.2626,125.1166,125.2352,13371.0
2022-08-18 15:30:00,137.32,137.33,137.15,137.27,24187.0,125.2443,125.2534,125.0893,125.1987,24187.0
2022-08-18 15:35:00,137.27,137.34,137.22,137.25,26773.0,125.1987,125.2626,125.1531,125.1805,26773.0
2022-08-18 15:40:00,137.26,137.38,137.06,137.14,28536.0,125.1896,125.299,125.0072,125.0801,28536.0
2022-08-18 15:45:00,137.11,137.12,136.85,136.9,21978.0,125.0528,125.0619,124.8156,124.8613,21978.0
2022-08-18 15:50:00,136.8,136.9,136.54,136.62,35539.0,124.77,124.8613,124.5329,124.6059,35539.0
2022-08-18 15:55:00,136.64,136.7,136.47,136.65,146129.0,124.6241,124.6788,124.4691,124.6332,146129.0
2022-08-19 09:30:00,136.8,136.85,135.63,135.85,141100.0,124.77,124.8156,123.7029,123.9036,141100.0
2022-08-19 09:35:00,135.84,136.11,135.36,135.4,39253.0,123.8945,124.1407,123.4567,123.4932,39253.0
2022-08-19 09:40:00,135.39,135.45,134.85,134.93,28893.0,123.484,123.5388,122.9915,123.0645,28893.0
2022-08-19 09:45:00,134.88,134.88,134.42,134.53,30264.0,123.0189,123.0189,122.5993,122.6997,30264.0
2022-08-19 09:50:00,134.53,134.7,134.23,134.23,26675.0,122.6997,122.8547,122.426,122.426,26675.0
2022-08-19 09:55:00,134.22,134.47,134.18,134.31,20631.0,122.4169,122.6449,122.3804,122.499,20631.0
2022-08-19 10:00:00,134.3,134.52,134.05,134.41,24558.0,122.4899,122.6905,122.2619,122.5902,24558.0
2022-08-19 10:05:00,134.4,134.58,134.23,134.57,17921.0,122.5811,122.7453,122.426,122.7361,17921.0
2022-08-19 10:10:00,134.53,134.79,134.53,134.68,9839.0,122.6997,122.9368,122.6997,122.8365,9839.0
2022-08-19 10:15:00,134.72,134.85,134.65,134.71,11907.0,122.873,122.9915,122.8091,122.8638,11907.0
2022-08-19 10:20:00,134.71,134.71,134.2,134.29,14447.0,122.8638,122.8638,122.3987,122.4808,14447.0
2022-08-19 10:25:00,134.27,134.53,134.12,134.45,14931.0,122.4625,122.6997,122.3257,122.6267,14931.0
2022-08-19 10:30:00,134.48,134.67,134.41,134.58,14168.0,122.6541,122.8274,122.5902,122.7453,14168.0
2022-08-19 10:35:00,134.58,134.58,134.47,134.52,13856.0,122.7453,122.7453,122.6449,122.6905,13856.0
2022-08-19 10:40:00,134.51,134.51,134.31,134.44,21844.0,122.6814,122.6814,122.499,122.6176,21844.0
2022-08-19 10:45:00,134.45,134.58,134.25,134.34,10648.0,122.6267,122.7453,122.4443,122.5264,10648.0
2022-08-19 10:50:00,134.33,134.52,134.29,134.48,20643.0,122.5173,122.6905,122.4808,122.6541,20643.0
2022-08-19 10:55:00,134.46,134.52,134.28,134.4,18020.0,122.6358,122.6905,122.4716,122.5811,18020.0
2022-08-19 11:00:00,134.4,134.66,134.4,134.43,22675.0,122.5811,122.8182,122.5811,122.6085,22675.0
2022-08-19 11:05:00,134.45,134.54,134.33,134.52,9744.0,122.6267,122.7088,122.5173,122.6905,9744.0
2022-08-19 11:10:00,134.52,134.52,134.19,134.23,6547.0,122.6905,122.6905,122.3896,122.426,6547.0
2022-08-19 11:15:00,134.28,134.38,134.21,134.31,11174.0,122.4716,122.5629,122.4078,122.499,11174.0
2022-08-19 11:20:00,134.32,134.5,134.32,134.44,8144.0,122.5081,122.6723,122.5081,122.6176,8144.0
2022-08-19 11:25:00,134.4,134.55,134.39,134.55,3733.0,122.5811,122.7179,122.572,122.7179,3733.0
2022-08-19 11:30:00,134.55,134.6,134.47,134.58,8731.0,122.7179,122.7635,122.6449,122.7453,8731.0
2022-08-19 11:35:00,134.63,134.74,134.61,134.71,4172.0,122.7909,122.8912,122.7726,122.8638,4172.0
2022-08-19 11:40:00,134.7,134.76,134.66,134.7,6842.0,122.8547,122.9094,122.8182,122.8547,6842.0
2022-08-19 11:45:00,134.68,134.88,134.67,134.8,10731.0,122.8365,123.0189,122.8274,122.9459,10731.0
2022-08-19 11:50:00,134.8,134.84,134.54,134.56,11243.0,122.9459,122.9824,122.7088,122.727,11243.0
2022-08-19 11:55:00,134.51,134.56,134.42,134.47,11752.0,122.6814,122.727,122.5993,122.6449,11752.0
2022-08-19 12:00:00,134.45,134.45,134.28,134.36,18222.0,122.6267,122.6267,122.4716,122.5446,18222.0
2022-08-19 12:05:00,134.38,134.38,134.15,134.16,7594.0,122.5629,122.5629,122.3531,122.3622,7594.0
2022-08-19 12:10:00,134.16,134.23,134.11,134.13,11197.0,122.3622,122.426,122.3166,122.3348,11197.0
2022-08-19 12:15:00,134.14,134.18,134.08,134.08,9012.0,122.344,122.3804,122.2892,122.2892,9012.0
2022-08-19 12:20:00,134.1,134.24,134.0,134.01,14410.0,122.3075,122.4352,122.2163,122.2254,14410.0
2022-08-19 12:25:00,134.0,134.02,133.86,133.86,12595.0,122.2163,122.2345,122.0886,122.0886,12595.0
2022-08-19 12:30:00,133.87,134.0,133.83,134.0,12288.0,122.0977,122.2163,122.0612,122.2163,12288.0
2022-08-19 12:35:00,133.98,134.05,133.96,133.98,6866.0,122.198,122.2619,122.1798,122.198,6866.0
2022-08-19 12:40:00,133.97,133.99,133.88,133.93,15358.0,122.1889,122.2072,122.1068,122.1524,15358.0
2022-08-19 12:45:00,133.91,133.94,133.83,133.83,9976.0,122.1342,122.1615,122.0612,122.0612,9976.0
2022-08-19 12:50:00,133.85,133.98,133.85,133.93,10894.0,122.0795,122.198,122.0795,122.1524,10894.0
2022-08-19 12:55:00,133.94,133.96,133.76,133.76,11241.0,122.1615,122.1798,121.9974,121.9974,11241.0
2022-08-19 13:00:00,133.76,133.8,133.64,133.76,9177.0,121.9974,122.0339,121.8879,121.9974,9177.0
2022-08-19 13:05:00,133.76,133.77,133.62,133.65,8611.0,121.9974,122.0065,121.8697,121.8971,8611.0
2022-08-19 13:10:00,133.67,133.74,133.56,133.57,8613.0,121.9153,121.9791,121.815,121.8241,8613.0
2022-08-19 13:15:00,133.56,133.66,133.56,133.59,8281.0,121.815,121.9062,121.815,121.8423,8281.0
2022-08-19 13:20:00,133.6,133.69,133.6,133.66,7526.0,121.8514,121.9335,121.8514,121.9062,7526.0
2022-08-19 13:25:00,133.67,133.68,133.59,133.64,8694.0,121.9153,121.9244,121.8423,121.8879,8694.0
2022-08-19 13:30:00,133.62,133.73,133.5,133.7,11780.0,121.8697,121.97,121.7602,121.9427,11780.0
2022-08-19 13:35:00,133.68,133.71,133.63,133.7,7755.0,121.9244,121.9518,121.8788,121.9427,7755.0
2022-08-19 13:40:00,133.68,133.71,133.63,133.65,6056.0,121.9244,121.9518,121.8788,121.8971,6056.0
2022-08-19 13:45:00,133.65,133.73,133.64,133.7,9302.0,121.8971,121.97,121.8879,121.9427,9302.0
2022-08-19 13:50:00,133.72,133.92,133.71,133.92,9951.0,121.9609,122.1433,121.9518,122.1433,9951.0
2022-08-19 13:55:00,133.93,133.97,133.91,133.93,8920.0,122.1524,122.1889,122.1342,122.1524,8920.0
2022-08-19 14:00:00,133.91,133.98,133.8,133.96,9538.0,122.1342,122.198,122.0339,122.1798,9538.0
2022-08-19 14:05:00,133.95,133.97,133.89,133.89,13016.0,122.1707,122.1889,122.1159,122.1159,13016.0
2022-08-19 14:10:00,133.89,133.9,133.69,133.69,7685.0,122.1159,122.1251,121.9335,121.9335,7685.0
2022-08-19 14:15:00,133.68,133.92,133.65,133.91,11531.0,121.9244,122.1433,121.8971,122.1342,11531.0
2022-08-19 14:20:00,133.93,134.08,133.92,134.07,10860.0,122.1524,122.2892,122.1433,122.2801,10860.0
2022-08-19 14:25:00,134.09,134.25,134.09,134.25,8761.0,122.2984,122.4443,122.2984,122.4443,8761.0
2022-08-19 14:30:00,134.24,134.39,134.23,134.27,11886.0,122.4352,122.572,122.426,122.4625,11886.0
2022-08-19 14:35:00,134.27,134.28,134.17,134.25,17907.0,122.4625,122.4716,122.3713,122.4443,17907.0
2022-08-19 14:40:00,134.27,134.29,134.11,134.28,8628.0,122.4625,122.4808,122.3166,122.4716,8628.0
2022-08-19 14:45:00,134.29,134.4,134.21,134.37,10175.0,122.4808,122.5811,122.4078,122.5537,10175.0
2022-08-19 14:50:00,134.37,134.39,134.22,134.23,4485.0,122.5537,122.572,122.4169,122.426,4485.0
2022-08-19 14:55:00,134.22,134.25,134.04,134.18,7846.0,122.4169,122.4443,122.2528,122.3804,7846.0
2022-08-19 15:00:00,134.18,134.18,133.86,133.86,6563.0,122.3804,122.3804,122.0886,122.0886,6563.0
2022-08-19 15:05:00,133.9,133.93,133.85,133.91,4386.0,122.1251,122.1524,122.0795,122.1342,4386.0
2022-08-19 15:10:00,133.92,134.17,133.92,134.16,6810.0,122.1433,122.3713,122.1433,122.3622,6810.0
2022-08-19 15:15:00,134.14,134.3,134.14,134.16,7107.0,122.344,122.4899,122.344,122.3622,7107.0
2022-08-19 15:20:00,134.18,134.21,134.07,134.12,4911.0,122.3804,122.4078,122.2801,122.3257,4911.0
2022-08-19 15:25:00,134.11,134.12,133.95,133.98,6493.0,122.3166,122.3257,122.1707,122.198,6493.0
2022-08-19 15:30:00,134.0,134.0,133.69,133.69,11247.0,122.2163,122.2163,121.9335,121.9335,11247.0
2022-08-19 15:35:00,133.69,134.01,133.64,133.98,26002.0,121.9335,122.2254,121.8879,122.198,26002.0
2022-08-19 15:40:00,133.98,134.17,133.91,134.17,23188.0,122.198,122.3713,122.1342,122.3713,23188.0
2022-08-19 15:45:00,134.16,134.23,133.95,134.23,22696.0,122.3622,122.426,122.1707,122.426,22696.0
2022-08-19 15:50:00,134.25,134.49,134.12,134.26,39918.0,122.4443,122.6632,122.3257,122.4534,39918.0
2022-08-19 15:55:00,134.27,134.38,134.04,134.08,128626.0,122.4625,122.5629,122.2528,122.2892,128626.0
2022-08-22 09:30:00,132.6,133.02,132.47,132.88,45907.0,120.9394,121.3225,120.8208,121.1948,45907.0
2022-08-22 09:35:00,132.7,132.7,131.99,132.24,26485.0,121.0306,121.0306,120.383,120.611,26485.0
2022-08-22 09:40:00,132.29,132.34,132.09,132.24,19544.0,120.6566,120.7022,120.4742,120.611,19544.0
2022-08-22 09:45:00,132.24,132.37,132.0,132.0,15457.0,120.611,120.7296,120.3921,120.3921,15457.0
2022-08-22 09:50:00,132.03,132.09,131.78,132.02,19562.0,120.4195,120.4742,120.1915,120.4104,19562.0
2022-08-22 09:55:00,132.03,132.23,131.95,132.15,5451.0,120.4195,120.6019,120.3465,120.529,5451.0
2022-08-22 10:00:00,132.12,132.32,131.92,131.97,16317.0,120.5016,120.684,120.3192,120.3648,16317.0
2022-08-22 10:05:00,131.96,132.03,131.67,131.85,20551.0,120.3557,120.4195,120.0912,120.2553,20551.0
2022-08-22 10:10:00,131.85,131.9,131.61,131.64,9197.0,120.2553,120.3009,120.0364,120.0638,9197.0
2022-08-22 10:15:00,131.64,131.69,131.21,131.39,12990.0,120.0638,120.1094,119.6716,119.8358,12990.0
2022-08-22 10:20:00,131.34,131.43,131.25,131.28,7917.0,119.7902,119.8723,119.7081,119.7355,7917.0
2022-08-22 10:25:00,131.28,131.54,131.27,131.34,16504.0,119.7355,119.9726,119.7263,119.7902,16504.0
2022-08-22 10:30:00,131.28,131.49,131.24,131.41,20497.0,119.7355,119.927,119.699,119.854,20497.0
2022-08-22 10:35:00,131.41,131.56,131.25,131.41,23590.0,119.854,119.9908,119.7081,119.854,23590.0
2022-08-22 10:40:00,131.37,131.64,131.37,131.64,10071.0,119.8175,120.0638,119.8175,120.0638,10071.0
2022-08-22 10:45:00,131.61,131.64,131.49,131.57,12500.0,120.0364,120.0638,119.927,120.0,12500.0
2022-08-22 10:50:00,131.56,131.57,131.07,131.24,13363.0,119.9908,120.0,119.5439,119.699,13363.0
2022-08-22 10:55:00,131.2,131.24,130.8,130.8,8239.0,119.6625,119.699,119.2977,119.2977,8239.0
2022-08-22 11:00:00,130.82,131.27,130.7,131.27,17599.0,119.3159,119.7263,119.2065,119.7263,17599.0
2022-08-22 11:05:00,131.34,131.61,131.33,131.61,7784.0,119.7902,120.0364,119.7811,120.0364,7784.0
2022-08-22 11:10:00,131.59,131.73,131.52,131.59,6268.0,120.0182,120.1459,119.9544,120.0182,6268.0
2022-08-22 11:15:00,131.6,131.6,131.49,131.51,4079.0,120.0273,120.0273,119.927,119.9452,4079.0
2022-08-22 11:20:00,131.51,131.55,131.39,131.43,7874.0,119.9452,119.9817,119.8358,119.8723,7874.0
2022-08-22 11:25:00,131.43,131.54,131.34,131.46,7547.0,119.8723,119.9726,119.7902,119.8996,7547.0
2022-08-22 11:30:00,131.45,131.7,131.45,131.63,8403.0,119.8905,120.1185,119.8905,120.0547,8403.0
2022-08-22 11:35:00,131.63,131.8,131.62,131.74,11166.0,120.0547,120.2097,120.0456,120.155,11166.0
2022-08-22 11:40:00,131.77,132.01,131.77,131.89,6770.0,120.1824,120.4013,120.1824,120.2918,6770.0
2022-08-22 11:45:00,131.86,131.93,131.75,131.89,9203.0,120.2645,120.3283,120.1641,120.2918,9203.0
2022-08-22 11:50:00,131.9,132.04,131.87,131.92,5522.0,120.3009,120.4286,120.2736,120.3192,5522.0
2022-08-22 11:55:00,131.85,131.98,131.82,131.85,5542.0,120.2553,120.3739,120.228,120.2553,5542.0
2022-08-22 12:00:00,131.85,132.09,131.82,132.0,8370.0,120.2553,120.4742,120.228,120.3921,8370.0
2022-08-22 12:05:00,132.01,132.13,131.93,131.99,14388.0,120.4013,120.5107,120.3283,120.383,14388.0
2022-08-22 12:10:00,132.01,132.12,132.01,132.07,7072.0,120.4013,120.5016,120.4013,120.456,7072.0
2022-08-22 12:15:00,132.04,132.09,131.98,132.01,3818.0,120.4286,120.4742,120.3739,120.4013,3818.0
2022-08-22 12:20:00,132.02,132.32,132.02,132.31,8042.0,120.4104,120.684,120.4104,120.6749,8042.0
2022-08-22 12:25:00,132.36,132.4,132.2,132.21,6012.0,120.7205,120.757,120.5746,120.5837,6012.0
2022-08-22 12:30:00,132.2,132.23,132.06,132.06,3050.0,120.5746,120.6019,120.4469,120.4469,3050.0
2022-08-22 12:35:00,132.05,132.08,132.03,132.05,6544.0,120.4378,120.4651,120.4195,120.4378,6544.0
2022-08-22 12:40:00,132.03,132.03,131.79,131.81,4089.0,120.4195,120.4195,120.2006,120.2189,4089.0
2022-08-22 12:45:00,131.75,131.84,131.63,131.81,3819.0,120.1641,120.2462,120.0547,120.2189,3819.0
2022-08-22 12:50:00,131.81,131.9,131.75,131.9,4230.0,120.2189,120.3009,120.1641,120.3009,4230.0
2022-08-22 12:55:00,131.92,131.94,131.73,131.76,16184.0,120.3192,120.3374,120.1459,120.1733,16184.0
2022-08-22 13:00:00,131.76,131.81,131.73,131.74,6188.0,120.1733,120.2189,120.1459,120.155,6188.0
2022-08-22 13:05:00,131.74,131.75,131.62,131.65,4138.0,120.155,120.1641,120.0456,120.0729,4138.0
2022-08-22 13:10:00,131.6,131.61,131.43,131.61,7075.0,120.0273,120.0364,119.8723,120.0364,7075.0
2022-08-22 13:15:00,131.62,131.76,131.56,131.59,9576.0,120.0456,120.1733,119.9908,120.0182,9576.0
2022-08-22 13:20:00,131.6,131.73,131.6,131.66,9005.0,120.0273,120.1459,120.0273,120.082,9005.0
2022-08-22 13:25:00,131.64,131.65,131.55,131.59,11663.0,120.0638,120.0729,119.9817,120.0182,11663.0
2022-08-22 13:30:00,131.57,131.58,131.45,131.49,10132.0,120.0,120.0091,119.8905,119.927,10132.0
2022-08-22 13:35:00,131.47,131.55,131.42,131.46,5698.0,119.9088,119.9817,119.8632,119.8996,5698.0
2022-08-22 13:40:00,131.46,131.57,131.44,131.55,4751.0,119.8996,120.0,119.8814,119.9817,4751.0
2022-08-22 13:45:00,131.62,131.65,131.54,131.56,5675.0,120.0456,120.0729,119.9726,119.9908,5675.0
2022-08-22 13:50:00,131.53,131.56,131.43,131.43,3111.0,119.9635,119.9908,119.8723,119.8723,3111.0
2022-08-22 13:55:00,131.29,131.47,131.24,131.34,12908.0,119.7446,119.9088,119.699,119.7902,12908.0
2022-08-22 14:00:00,131.27,131.32,131.09,131.09,4141.0,119.7263,119.7719,119.5622,119.5622,4141.0
2022-08-22 14:05:00,131.09,131.2,131.06,131.06,12274.0,119.5622,119.6625,119.5348,119.5348,12274.0
2022-08-22 14:10:00,131.01,131.24,131.01,131.17,8109.0,119.4892,119.699,119.4892,119.6351,8109.0
2022-08-22 14:15:00,131.18,131.22,130.93,131.06,26009.0,119.6443,119.6807,119.4162,119.5348,26009.0
2022-08-22 14:20:00,131.04,131.19,130.97,131.07,21491.0,119.5166,119.6534,119.4527,119.5439,21491.0
2022-08-22 14:25:00,131.07,131.2,131.01,131.11,10523.0,119.5439,119.6625,119.4892,119.5804,10523.0
2022-08-22 14:30:00,131.11,131.18,131.06,131.1,5770.0,119.5804,119.6443,119.5348,119.5713,5770.0
2022-08-22 14:35:00,131.14,131.27,131.08,131.22,6263.0,119.6078,119.7263,119.5531,119.6807,6263.0
2022-08-22 14:40:00,131.23,131.25,131.03,131.04,6519.0,119.6899,119.7081,119.5074,119.5166,6519.0
2022-08-22 14:45:00,131.03,131.31,131.03,131.11,12775.0,119.5074,119.7628,119.5074,119.5804,12775.0
2022-08-22 14:50:00,131.12,131.21,131.08,131.09,9862.0,119.5895,119.6716,119.5531,119.5622,9862.0
2022-08-22 14:55:00,131.09,131.2,131.08,131.17,11894.0,119.5622,119.6625,119.5531,119.6351,11894.0
2022-08-22 15:00:00,131.18,131.34,131.18,131.31,10138.0,119.6443,119.7902,119.6443,119.7628,10138.0
2022-08-22 15:05:00,131.31,131.56,131.28,131.5,15229.0,119.7628,119.9908,119.7355,119.9361,15229.0
2022-08-22 15:10:00,131.51,131.68,131.51,131.59,11393.0,119.9452,120.1003,119.9452,120.0182,11393.0
2022-08-22 15:15:00,131.59,131.62,131.47,131.51,11597.0,120.0182,120.0456,119.9088,119.9452,11597.0
2022-08-22 15:20:00,131.48,131.73,131.45,131.72,10564.0,119.9179,120.1459,119.8905,120.1368,10564.0
2022-08-22 15:25:00,131.7,131.81,131.42,131.47,11304.0,120.1185,120.2189,119.8632,119.9088,11304.0
2022-08-22 15:30:00,131.43,131.46,131.07,131.08,10976.0,119.8723,119.8996,119.5439,119.5531,10976.0
2022-08-22 15:35:00,131.07,131.29,131.05,131.18,21290.0,119.5439,119.7446,119.5257,119.6443,21290.0
2022-08-22 15:40:00,131.17,131.19,130.85,130.86,16003.0,119.6351,119.6534,119.3433,119.3524,16003.0
2022-08-22 15:45:00,130.85,131.01,130.85,130.93,13869.0,119.3433,119.4892,119.3433,119.4162,13869.0
2022-08-22 15:50:00,130.92,131.15,130.8,131.04,39032.0,119.4071,119.6169,119.2977,119.5166,39032.0
2022-08-22 15:55:00,131.02,131.02,130.73,130.99,141093.0,119.4983,119.4983,119.2338,119.471,141093.0
2022-08-23 09:30:00,130.08,130.8,130.0,130.25,37406.0,118.641,119.2977,118.568,118.796,37406.0
2022-08-23 09:35:00,130.29,130.44,130.14,130.35,12397.0,118.8325,118.9693,118.6957,118.8872,12397.0
2022-08-23 09:40:00,130.31,130.45,130.15,130.27,15545.0,118.8508,118.9785,118.7048,118.8143,15545.0
2022-08-23 09:45:00,130.29,130.43,130.09,130.33,21146.0,118.8325,118.9602,118.6501,118.869,21146.0
2022-08-23 09:50:00,130.31,130.64,130.24,130.43,13128.0,118.8508,119.1517,118.7869,118.9602,13128.0
2022-08-23 09:55:00,130.46,130.48,130.2,130.24,8827.0,118.9876,119.0058,118.7504,118.7869,8827.0
2022-08-23 10:00:00,130.22,130.4,130.12,130.27,10451.0,118.7687,118.9328,118.6775,118.8143,10451.0
2022-08-23 10:05:00,130.24,130.33,130.08,130.19,18770.0,118.7869,118.869,118.641,118.7413,18770.0
2022-08-23 10:10:00,130.22,130.42,130.16,130.33,29825.0,118.7687,118.9511,118.714,118.869,29825.0
2022-08-23 10:15:00,130.3,130.69,130.27,130.62,19595.0,118.8416,119.1973,118.8143,119.1335,19595.0
2022-08-23 10:20:00,130.61,130.66,130.53,130.61,14538.0,119.1244,119.17,119.0514,119.1244,14538.0
2022-08-23 10:25:00,130.6,130.6,130.19,130.19,7885.0,119.1153,119.1153,118.7413,118.7413,7885.0
2022-08-23 10:30:00,130.2,130.31,130.15,130.25,9380.0,118.7504,118.8508,118.7048,118.796,9380.0
2022-08-23 10:35:00,130.19,130.19,129.96,130.06,12911.0,118.7413,118.7413,118.5315,118.6227,12911.0
2022-08-23 10:40:00,129.98,130.0,129.78,129.83,9175.0,118.5498,118.568,118.3674,118.413,9175.0
2022-08-23 10:45:00,129.81,129.83,129.41,129.6,29812.0,118.3947,118.413,118.0299,118.2032,29812.0
2022-08-23 10:50:00,129.64,129.88,129.57,129.61,7238.0,118.2397,118.4586,118.1758,118.2123,7238.0
2022-08-23 10:55:00,129.6,129.6,129.32,129.33,6680.0,118.2032,118.2032,117.9478,117.9569,6680.0
2022-08-23 11:00:00,129.37,129.38,128.98,129.06,22161.0,117.9934,118.0025,117.6377,117.7107,22161.0
2022-08-23 11:05:00,129.03,129.03,128.71,128.82,22748.0,117.6833,117.6833,117.3915,117.4918,22748.0
2022-08-23 11:10:00,128.84,128.96,128.61,128.95,18090.0,117.51,117.6195,117.3003,117.6104,18090.0
2022-08-23 11:15:00,128.98,129.12,128.94,129.08,12570.0,117.6377,117.7654,117.6012,117.7289,12570.0
2022-08-23 11:20:00,129.09,129.19,129.01,129.01,6459.0,117.738,117.8293,117.6651,117.6651,6459.0
2022-08-23 11:25:00,129.04,129.07,128.79,128.8,9671.0,117.6924,117.7198,117.4644,117.4736,9671.0
2022-08-23 11:30:00,128.84,129.0,128.84,128.84,8304.0,117.51,117.656,117.51,117.51,8304.0
2022-08-23 11:35:00,128.87,129.12,128.87,129.05,10021.0,117.5374,117.7654,117.5374,117.7016,10021.0
2022-08-23 11:40:00,129.06,129.09,128.78,128.87,7007.0,117.7107,117.738,117.4553,117.5374,7007.0
2022-08-23 11:45:00,128.89,129.06,128.86,128.98,5346.0,117.5556,117.7107,117.5283,117.6377,5346.0
2022-08-23 11:50:00,128.97,129.05,128.87,128.93,7599.0,117.6286,117.7016,117.5374,117.5921,7599.0
2022-08-23 11:55:00,128.91,128.91,128.75,128.8,14446.0,117.5739,117.5739,117.4279,117.4736,14446.0
2022-08-23 12:00:00,128.8,128.8,128.64,128.73,7568.0,117.4736,117.4736,117.3276,117.4097,7568.0
2022-08-23 12:05:00,128.7,128.75,128.52,128.73,7737.0,117.3823,117.4279,117.2182,117.4097,7737.0
2022-08-23 12:10:00,128.72,128.76,128.61,128.66,7309.0,117.4006,117.4371,117.3003,117.3459,7309.0
2022-08-23 12:15:00,128.65,128.67,128.39,128.45,9939.0,117.3367,117.355,117.0996,117.1543,9939.0
2022-08-23 12:20:00,128.46,128.49,128.35,128.36,7516.0,117.1635,117.1908,117.0631,117.0722,7516.0
2022-08-23 12:25:00,128.38,128.59,128.32,128.33,5712.0,117.0905,117.282,117.0358,117.0449,5712.0
2022-08-23 12:30:00,128.29,128.5,128.29,128.4,11628.0,117.0084,117.1999,117.0084,117.1087,11628.0
2022-08-23 12:35:00,128.39,128.65,128.35,128.62,10839.0,117.0996,117.3367,117.0631,117.3094,10839.0
2022-08-23 12:40:00,128.68,128.77,128.64,128.67,5401.0,117.3641,117.4462,117.3276,117.355,5401.0
2022-08-23 12:45:00,128.67,128.7,128.62,128.66,7290.0,117.355,117.3823,117.3094,117.3459,7290.0
2022-08-23 12:50:00,128.66,128.7,128.55,128.55,8125.0,117.3459,117.3823,117.2455,117.2455,8125.0
2022-08-23 12:55:00,128.55,128.74,128.44,128.72,11027.0,117.2455,117.4188,117.1452,117.4006,11027.0
2022-08-23 13:00:00,128.7,128.78,128.68,128.69,7667.0,117.3823,117.4553,117.3641,117.3732,7667.0
2022-08-23 13:05:00,128.66,128.66,128.44,128.48,8079.0,117.3459,117.3459,117.1452,117.1817,8079.0
2022-08-23 13:10:00,128.52,128.57,128.46,128.57,4355.0,117.2182,117.2638,117.1635,117.2638,4355.0
2022-08-23 13:15:00,128.58,128.7,128.53,128.66,9629.0,117.2729,117.3823,117.2273,117.3459,9629.0
2022-08-23 13:20:00,128.66,128.74,128.58,128.59,3289.0,117.3459,117.4188,117.2729,117.282,3289.0
2022-08-23 13:25:00,128.53,128.75,128.52,128.75,11838.0,117.2273,117.4279,117.2182,117.4279,11838.0
2022-08-23 13:30:00,128.73,128.88,128.66,128.88,16597.0,117.4097,117.5465,117.3459,117.5465,16597.0
2022-08-23 13:35:00,128.91,128.91,128.43,128.47,8326.0,117.5739,117.5739,117.1361,117.1726,8326.0
2022-08-23 13:40:00,128.47,128.47,128.33,128.42,5987.0,117.1726,117.1726,117.0449,117.127,5987.0
2022-08-23 13:45:00,128.42,128.45,128.32,128.38,7112.0,117.127,117.1543,117.0358,117.0905,7112.0
2022-08-23 13:50:00,128.35,128.35,128.18,128.26,15308.0,117.0631,117.0631,116.9081,116.981,15308.0
2022-08-23 13:55:00,128.27,128.4,128.1,128.1,6061.0,116.9902,117.1087,116.8351,116.8351,6061.0
2022-08-23 14:00:00,128.08,128.22,128.05,128.19,11636.0,116.8169,116.9446,116.7895,116.9172,11636.0
2022-08-23 14:05:00,128.23,128.34,128.17,128.33,4878.0,116.9537,117.054,116.899,117.0449,4878.0
2022-08-23 14:10:00,128.3,128.3,128.12,128.21,7627.0,117.0175,117.0175,116.8533,116.9354,7627.0
2022-08-23 14:15:00,128.19,128.45,128.19,128.45,12098.0,116.9172,117.1543,116.9172,117.1543,12098.0
2022-08-23 14:20:00,128.44,128.46,128.33,128.35,8381.0,117.1452,117.1635,117.0449,117.0631,8381.0
2022-08-23 14:25:00,128.35,128.4,128.27,128.38,11122.0,117.0631,117.1087,116.9902,117.0905,11122.0
2022-08-23 14:30:00,128.41,128.46,128.35,128.38,5692.0,117.1178,117.1635,117.0631,117.0905,5692.0
2022-08-23 14:35:00,128.37,128.4,128.32,128.4,5550.0,117.0814,117.1087,117.0358,117.1087,5550.0
2022-08-23 14:40:00,128.4,128.49,128.37,128.43,7911.0,117.1087,117.1908,117.0814,117.1361,7911.0
2022-08-23 14:45:00,128.4,128.41,128.2,128.2,6696.0,117.1087,117.1178,116.9263,116.9263,6696.0
2022-08-23 14:50:00,128.19,128.2,128.11,128.11,5072.0,116.9172,116.9263,116.8442,116.8442,5072.0
2022-08-23 14:55:00,128.12,128.16,128.0,128.09,10003.0,116.8533,116.8898,116.7439,116.826,10003.0
2022-08-23 15:00:00,128.12,128.21,128.08,128.14,5524.0,116.8533,116.9354,116.8169,116.8716,5524.0
2022-08-23 15:05:00,128.15,128.29,128.13,128.29,8936.0,116.8807,117.0084,116.8625,117.0084,8936.0
2022-08-23 15:10:00,128.3,128.41,128.22,128.22,13412.0,117.0175,117.1178,116.9446,116.9446,13412.0
2022-08-23 15:15:00,128.18,128.42,128.18,128.4,8745.0,116.9081,117.127,116.9081,117.1087,8745.0
2022-08-23 15:20:00,128.39,128.49,128.39,128.47,20219.0,117.0996,117.1908,117.0996,117.1726,20219.0
2022-08-23 15:25:00,128.46,128.59,128.37,128.53,10696.0,117.1635,117.282,117.0814,117.2273,10696.0
2022-08-23 15:30:00,128.54,128.55,128.34,128.44,16622.0,117.2364,117.2455,117.054,117.1452,16622.0
2022-08-23 15:35:00,128.45,128.51,128.35,128.44,25265.0,117.1543,117.2091,117.0631,117.1452,25265.0
2022-08-23 15:40:00,128.44,128.56,128.42,128.48,18248.0,117.1452,117.2547,117.127,117.1817,18248.0
2022-08-23 15:45:00,128.5,128.5,128.33,128.38,32183.0,117.1999,117.1999,117.0449,117.0905,32183.0
2022-08-23 15:50:00,128.34,128.42,128.18,128.41,40549.0,117.054,117.127,116.9081,117.1178,40549.0
2022-08-23 15:55:00,128.41,128.6,128.36,128.47,160633.0,117.1178,117.2911,117.0722,117.1726,160633.0
2022-08-24 09:30:00,129.24,130.2,129.07,129.95,68614.0,117.8749,118.7504,117.7198,118.5224,68614.0
2022-08-24 09:35:00,129.95,130.1,129.25,129.77,22906.0,118.5224,118.6592,117.884,118.3583,22906.0
2022-08-24 09:40:00,129.78,130.04,129.73,129.96,19632.0,118.3674,118.6045,118.3218,118.5315,19632.0
2022-08-24 09:45:00,129.97,130.11,129.84,129.87,38036.0,118.5407,118.6684,118.4221,118.4495,38036.0
2022-08-24 09:50:00,129.87,129.91,129.65,129.68,13659.0,118.4495,118.4859,118.2488,118.2762,13659.0
2022-08-24 09:55:00,129.6,129.81,129.54,129.73,14764.0,118.2032,118.3947,118.1485,118.3218,14764.0
2022-08-24 10:00:00,129.75,130.05,129.74,129.92,30452.0,118.34,118.6136,118.3309,118.4951,30452.0
2022-08-24 10:05:00,129.92,130.14,129.86,130.07,10515.0,118.4951,118.6957,118.4403,118.6319,10515.0
2022-08-24 10:10:00,130.09,130.11,129.96,130.06,13542.0,118.6501,118.6684,118.5315,118.6227,13542.0
2022-08-24 10:15:00,130.09,130.38,130.05,130.24,108410.0,118.6501,118.9146,118.6136,118.7869,108410.0
2022-08-24 10:20:00,130.26,130.44,130.22,130.41,16124.0,118.8052,118.9693,118.7687,118.942,16124.0
2022-08-24 10:25:00,130.42,130.76,130.42,130.51,11838.0,118.9511,119.2612,118.9511,119.0332,11838.0
2022-08-24 10:30:00,130.54,130.76,130.48,130.69,15275.0,119.0605,119.2612,119.0058,119.1973,15275.0
2022-08-24 10:35:00,130.71,130.78,130.51,130.52,13539.0,119.2156,119.2794,119.0332,119.0423,13539.0
2022-08-24 10:40:00,130.49,130.59,130.32,130.52,88779.0,119.0149,119.1061,118.8599,119.0423,88779.0
2022-08-24 10:45:00,130.55,130.73,130.55,130.71,13250.0,119.0697,119.2338,119.0697,119.2156,13250.0
2022-08-24 10:50:00,130.71,130.71,130.58,130.68,7860.0,119.2156,119.2156,119.097,119.1882,7860.0
2022-08-24 10:55:00,130.66,130.85,130.61,130.61,11588.0,119.17,119.3433,119.1244,119.1244,11588.0
2022-08-24 11:00:00,130.68,130.91,130.68,130.86,12594.0,119.1882,119.398,119.1882,119.3524,12594.0
2022-08-24 11:05:00,130.88,130.91,130.67,130.7,11085.0,119.3706,119.398,119.1791,119.2065,11085.0
2022-08-24 11:10:00,130.69,130.88,130.64,130.88,8114.0,119.1973,119.3706,119.1517,119.3706,8114.0
2022-08-24 11:15:00,130.89,131.08,130.84,130.97,9742.0,119.3798,119.5531,119.3342,119.4527,9742.0
2022-08-24 11:20:00,130.95,131.23,130.92,131.21,13981.0,119.4345,119.6899,119.4071,119.6716,13981.0
2022-08-24 11:25:00,131.25,131.33,131.19,131.24,8864.0,119.7081,119.7811,119.6534,119.699,8864.0
2022-08-24 11:30:00,131.21,131.39,131.19,131.28,13944.0,119.6716,119.8358,119.6534,119.7355,13944.0
2022-08-24 11:35:00,131.31,131.4,131.22,131.4,10897.0,119.7628,119.8449,119.6807,119.8449,10897.0
2022-08-24 11:40:00,131.38,131.38,131.26,131.38,5122.0,119.8267,119.8267,119.7172,119.8267,5122.0
2022-08-24 11:45:00,131.4,131.45,131.2,131.24,99380.0,119.8449,119.8905,119.6625,119.699,99380.0
2022-08-24 11:50:00,131.25,131.46,131.23,131.4,6050.0,119.7081,119.8996,119.6899,119.8449,6050.0
2022-08-24 11:55:00,131.39,131.39,131.2,131.2,6451.0,119.8358,119.8358,119.6625,119.6625,6451.0
2022-08-24 12:00:00,131.21,131.23,131.12,131.14,4412.0,119.6716,119.6899,119.5895,119.6078,4412.0
2022-08-24 12:05:00,131.16,131.22,131.09,131.22,13307.0,119.626,119.6807,119.5622,119.6807,13307.0
2022-08-24 12:10:00,131.22,131.27,131.07,131.08,5469.0,119.6807,119.7263,119.5439,119.5531,5469.0
2022-08-24 12:15:00,131.08,131.19,131.07,131.16,6297.0,119.5531,119.6534,119.5439,119.626,6297.0
2022-08-24 12:20:00,131.16,131.21,130.98,131.0,16693.0,119.626,119.6716,119.4618,119.4801,16693.0
2022-08-24 12:25:00,131.0,131.07,130.94,130.94,7759.0,119.4801,119.5439,119.4254,119.4254,7759.0
2022-08-24 12:30:00,130.93,131.06,130.9,131.04,7707.0,119.4162,119.5348,119.3889,119.5166,7707.0
2022-08-24 12:35:00,131.05,131.05,130.74,130.88,9045.0,119.5257,119.5257,119.243,119.3706,9045.0
2022-08-24 12:40:00,130.86,130.98,130.78,130.86,91846.0,119.3524,119.4618,119.2794,119.3524,91846.0
2022-08-24 12:45:00,130.82,131.13,130.79,131.11,25181.0,119.3159,119.5987,119.2886,119.5804,25181.0
2022-08-24 12:50:00,131.12,131.18,131.0,131.02,15212.0,119.5895,119.6443,119.4801,119.4983,15212.0
2022-08-24 12:55:00,131.01,131.11,130.99,131.06,11706.0,119.4892,119.5804,119.471,119.5348,11706.0
2022-08-24 13:00:00,131.07,131.16,131.06,131.11,12267.0,119.5439,119.626,119.5348,119.5804,12267.0
2022-08-24 13:05:00,131.13,131.31,131.12,131.31,12530.0,119.5987,119.7628,119.5895,119.7628,12530.0
2022-08-24 13:10:00,131.31,131.35,131.24,131.3,5325.0,119.7628,119.7993,119.699,119.7537,5325.0
2022-08-24 13:15:00,131.3,131.38,131.29,131.33,7028.0,119.7537,119.8267,119.7446,119.7811,7028.0
2022-08-24 13:20:00,131.35,131.38,131.24,131.27,3729.0,119.7993,119.8267,119.699,119.7263,3729.0
2022-08-24 13:25:00,131.26,131.36,131.24,131.33,7382.0,119.7172,119.8084,119.699,119.7811,7382.0
2022-08-24 13:30:00,131.33,131.47,131.29,131.3,7698.0,119.7811,119.9088,119.7446,119.7537,7698.0
2022-08-24 13:35:00,131.31,131.4,131.3,131.39,3417.0,119.7628,119.8449,119.7537,119.8358,3417.0
2022-08-24 13:40:00,131.46,131.46,131.3,131.33,10206.0,119.8996,119.8996,119.7537,119.7811,10206.0
2022-08-24 13:45:00,131.35,131.53,131.34,131.5,4052.0,119.7993,119.9635,119.7902,119.9361,4052.0
2022-08-24 13:50:00,131.5,131.63,131.49,131.52,7824.0,119.9361,120.0547,119.927,119.9544,7824.0
2022-08-24 13:55:00,131.49,131.51,131.37,131.37,7790.0,119.927,119.9452,119.8175,119.8175,7790.0
2022-08-24 14:00:00,131.36,131.51,131.34,131.48,11033.0,119.8084,119.9452,119.7902,119.9179,11033.0
2022-08-24 14:05:00,131.44,131.5,131.39,131.43,11072.0,119.8814,119.9361,119.8358,119.8723,11072.0
2022-08-24 14:10:00,131.42,131.44,131.32,131.32,4000.0,119.8632,119.8814,119.7719,119.7719,4000.0
2022-08-24 14:15:00,131.28,131.28,131.16,131.19,5430.0,119.7355,119.7355,119.626,119.6534,5430.0
2022-08-24 14:20:00,131.19,131.2,131.02,131.09,5543.0,119.6534,119.6625,119.4983,119.5622,5543.0
2022-08-24 14:25:00,131.1,131.18,131.02,131.13,13706.0,119.5713,119.6443,119.4983,119.5987,13706.0
2022-08-24 14:30:00,131.14,131.14,130.88,130.92,30956.0,119.6078,119.6078,119.3706,119.4071,30956.0
2022-08-24 14:35:00,130.9,130.97,130.84,130.94,15376.0,119.3889,119.4527,119.3342,119.4254,15376.0
2022-08-24 14:40:00,130.96,131.06,130.91,131.03,6919.0,119.4436,119.5348,119.398,119.5074,6919.0
2022-08-24 14:45:00,131.02,131.03,130.85,130.93,9197.0,119.4983,119.5074,119.3433,119.4162,9197.0
2022-08-24 14:50:00,130.93,130.99,130.88,130.96,8066.0,119.4162,119.471,119.3706,119.4436,8066.0
2022-08-24 14:55:00,130.99,131.13,130.97,131.13,6643.0,119.471,119.5987,119.4527,119.5987,6643.0
2022-08-24 15:00:00,131.12,131.2,131.1,131.19,9309.0,119.5895,119.6625,119.5713,119.6534,9309.0
2022-08-24 15:05:00,131.19,131.34,131.19,131.34,11001.0,119.6534,119.7902,119.6534,119.7902,11001.0
2022-08-24 15:10:00,131.34,131.45,131.3,131.42,7199.0,119.7902,119.8905,119.7537,119.8632,7199.0
2022-08-24 15:15:00,131.41,131.43,131.21,131.27,13090.0,119.854,119.8723,119.6716,119.7263,13090.0
2022-08-24 15:20:00,131.25,131.31,131.12,131.26,10209.0,119.7081,119.7628,119.5895,119.7172,10209.0
2022-08-24 15:25:00,131.27,131.32,131.18,131.18,14213.0,119.7263,119.7719,119.6443,119.6443,14213.0
2022-08-24 15:30:00,131.2,131.28,131.13,131.25,15764.0,119.6625,119.7355,119.5987,119.7081,15764.0
2022-08-24 15:35:00,131.25,131.55,131.25,131.54,19410.0,119.7081,119.9817,119.7081,119.9726,19410.0
2022-08-24 15:40:00,131.53,131.6,131.49,131.59,29888.0,119.9635,120.0273,119.927,120.0182,29888.0
2022-08-24 15:45:00,131.58,131.61,131.43,131.5,34463.0,120.0091,120.0364,119.8723,119.9361,34463.0
2022-08-24 15:50:00,131.5,131.5,131.27,131.28,78131.0,119.9361,119.9361,119.7263,119.7355,78131.0
2022-08-24 15:55:00,131.3,131.42,131.04,131.17,166035.0,119.7537,119.8632,119.5166,119.6351,166035.0
2022-08-25 09:30:00,131.81,132.09,131.3,131.51,47651.0,120.2189,120.4742,119.7537,119.9452,47651.0
2022-08-25 09:35:00,131.45,131.7,131.45,131.55,12215.0,119.8905,120.1185,119.8905,119.9817,12215.0
2022-08-25 09:40:00,131.54,131.69,131.17,131.25,73451.0,119.9726,120.1094,119.6351,119.7081,73451.0
2022-08-25 09:45:00,131.3,131.79,131.25,131.67,8993.0,119.7537,120.2006,119.7081,120.0912,8993.0
2022-08-25 09:50:00,131.66,131.81,131.6,131.78,11529.0,120.082,120.2189,120.0273,120.1915,11529.0
2022-08-25 09:55:00,131.87,132.22,131.84,132.18,41085.0,120.2736,120.5928,120.2462,120.5563,41085.0
2022-08-25 10:00:00,132.23,132.52,132.21,132.22,9226.0,120.6019,120.8664,120.5837,120.5928,9226.0
2022-08-25 10:05:00,132.09,132.25,132.05,132.24,3432.0,120.4742,120.6202,120.4378,120.611,3432.0
2022-08-25 10:10:00,132.24,132.42,132.24,132.41,6466.0,120.611,120.7752,120.611,120.7661,6466.0
2022-08-25 10:15:00,132.46,132.57,132.32,132.33,5387.0,120.8117,120.912,120.684,120.6931,5387.0
2022-08-25 10:20:00,132.26,132.42,132.22,132.41,5068.0,120.6293,120.7752,120.5928,120.7661,5068.0
2022-08-25 10:25:00,132.53,132.61,132.45,132.58,6932.0,120.8755,120.9485,120.8026,120.9211,6932.0
2022-08-25 10:30:00,132.66,132.66,132.48,132.53,4823.0,120.9941,120.9941,120.8299,120.8755,4823.0
2022-08-25 10:35:00,132.56,132.7,132.56,132.7,3251.0,120.9029,121.0306,120.9029,121.0306,3251.0
2022-08-25 10:40:00,132.66,132.67,132.52,132.59,6290.0,120.9941,121.0032,120.8664,120.9303,6290.0
2022-08-25 10:45:00,132.63,132.67,132.57,132.63,7239.0,120.9667,121.0032,120.912,120.9667,7239.0
2022-08-25 10:50:00,132.63,132.63,132.36,132.42,3777.0,120.9667,120.9667,120.7205,120.7752,3777.0
2022-08-25 10:55:00,132.38,132.54,132.38,132.42,4829.0,120.7387,120.8847,120.7387,120.7752,4829.0
2022-08-25 11:00:00,132.44,132.54,132.18,132.18,17091.0,120.7935,120.8847,120.5563,120.5563,17091.0
2022-08-25 11:05:00,132.16,132.16,132.02,132.06,9315.0,120.5381,120.5381,120.4104,120.4469,9315.0
2022-08-25 11:10:00,132.09,132.12,131.87,131.87,5829.0,120.4742,120.5016,120.2736,120.2736,5829.0
2022-08-25 11:15:00,131.87,131.87,131.57,131.77,7200.0,120.2736,120.2736,120.0,120.1824,7200.0
2022-08-25 11:20:00,131.74,131.75,131.41,131.45,14432.0,120.155,120.1641,119.854,119.8905,14432.0
2022-08-25 11:25:00,131.42,131.77,131.39,131.71,26292.0,119.8632,120.1824,119.8358,120.1277,26292.0
2022-08-25 11:30:00,131.94,132.03,131.71,131.88,72780.0,120.3374,120.4195,120.1277,120.2827,72780.0
2022-08-25 11:35:00,131.84,132.06,131.83,131.98,7571.0,120.2462,120.4469,120.2371,120.3739,7571.0
2022-08-25 11:40:00,131.98,131.98,131.83,131.93,6325.0,120.3739,120.3739,120.2371,120.3283,6325.0
2022-08-25 11:45:00,131.94,132.05,131.89,131.91,8981.0,120.3374,120.4378,120.2918,120.3101,8981.0
2022-08-25 11:50:00,131.91,132.03,131.9,131.96,9830.0,120.3101,120.4195,120.3009,120.3557,9830.0
2022-08-25 11:55:00,131.94,132.0,131.89,132.0,10824.0,120.3374,120.3921,120.2918,120.3921,10824.0
2022-08-25 12:00:00,131.97,132.09,131.96,132.05,5987.0,120.3648,120.4742,120.3557,120.4378,5987.0
2022-08-25 12:05:00,132.04,132.11,132.0,132.05,13126.0,120.4286,120.4925,120.3921,120.4378,13126.0
2022-08-25 12:10:00,132.01,132.04,131.66,131.69,10249.0,120.4013,120.4286,120.082,120.1094,10249.0
2022-08-25 12:15:00,131.7,131.72,131.61,131.68,5297.0,120.1185,120.1368,120.0364,120.1003,5297.0
2022-08-25 12:20:00,131.66,131.88,131.64,131.8,17174.0,120.082,120.2827,120.0638,120.2097,17174.0
2022-08-25 12:25:00,131.84,131.96,131.82,131.93,2579.0,120.2462,120.3557,120.228,120.3283,2579.0
2022-08-25 12:30:00,131.9,131.9,131.82,131.89,4263.0,120.3009,120.3009,120.228,120.2918,4263.0
2022-08-25 12:35:00,131.87,131.92,131.82,131.89,3252.0,120.2736,120.3192,120.228,120.2918,3252.0
2022-08-25 12:40:00,131.89,131.9,131.69,131.77,3843.0,120.2918,120.3009,120.1094,120.1824,3843.0
2022-08-25 12:45:00,131.77,131.84,131.51,131.63,15339.0,120.1824,120.2462,119.9452,120.0547,15339.0
2022-08-25 12:50:00,131.69,131.81,131.65,131.75,5906.0,120.1094,120.2189,120.0729,120.1641,5906.0
2022-08-25 12:55:00,131.75,131.77,131.61,131.66,3727.0,120.1641,120.1824,120.0364,120.082,3727.0
2022-08-25 13:00:00,131.65,131.8,131.62,131.73,8650.0,120.0729,120.2097,120.0456,120.1459,8650.0
2022-08-25 13:05:00,131.73,131.82,131.67,131.67,4853.0,120.1459,120.228,120.0912,120.0912,4853.0
2022-08-25 13:10:00,131.67,131.78,131.65,131.77,3801.0,120.0912,120.1915,120.0729,120.1824,3801.0
2022-08-25 13:15:00,131.74,131.86,131.72,131.86,3069.0,120.155,120.2645,120.1368,120.2645,3069.0
2022-08-25 13:20:00,131.87,131.97,131.81,131.87,3975.0,120.2736,120.3648,120.2189,120.2736,3975.0
2022-08-25 13:25:00,131.89,131.9,131.83,131.83,3621.0,120.2918,120.3009,120.2371,120.2371,3621.0
2022-08-25 13:30:00,131.84,131.92,131.78,131.92,4806.0,120.2462,120.3192,120.1915,120.3192,4806.0
2022-08-25 13:35:00,131.92,131.96,131.88,131.92,7153.0,120.3192,120.3557,120.2827,120.3192,7153.0
2022-08-25 13:40:00,131.93,132.07,131.89,132.07,6043.0,120.3283,120.456,120.2918,120.456,6043.0
2022-08-25 13:45:00,132.06,132.14,132.03,132.14,3519.0,120.4469,120.5198,120.4195,120.5198,3519.0
2022-08-25 13:50:00,132.11,132.13,132.01,132.13,2677.0,120.4925,120.5107,120.4013,120.5107,2677.0
2022-08-25 13:55:00,132.13,132.14,132.05,132.1,4070.0,120.5107,120.5198,120.4378,120.4834,4070.0
2022-08-25 14:00:00,132.11,132.2,132.05,132.14,11593.0,120.4925,120.5746,120.4378,120.5198,11593.0
2022-08-25 14:05:00,132.11,132.18,131.96,132.09,6274.0,120.4925,120.5563,120.3557,120.4742,6274.0
2022-08-25 14:10:00,132.06,132.09,131.98,132.07,5487.0,120.4469,120.4742,120.3739,120.456,5487.0
2022-08-25 14:15:00,132.09,132.15,132.06,132.08,5670.0,120.4742,120.529,120.4469,120.4651,5670.0
2022-08-25 14:20:00,132.07,132.14,132.07,132.11,4697.0,120.456,120.5198,120.456,120.4925,4697.0
2022-08-25 14:25:00,132.11,132.25,132.11,132.23,9630.0,120.4925,120.6202,120.4925,120.6019,9630.0
2022-08-25 14:30:00,132.24,132.25,132.11,132.12,4424.0,120.611,120.6202,120.4925,120.5016,4424.0
2022-08-25 14:35:00,132.1,132.17,132.06,132.09,6897.0,120.4834,120.5472,120.4469,120.4742,6897.0
2022-08-25 14:40:00,132.09,132.09,131.98,132.03,7633.0,120.4742,120.4742,120.3739,120.4195,7633.0
2022-08-25 14:45:00,132.04,132.09,132.03,132.08,12651.0,120.4286,120.4742,120.4195,120.4651,12651.0
2022-08-25 14:50:00,132.08,132.09,132.0,132.02,12871.0,120.4651,120.4742,120.3921,120.4104,12871.0
2022-08-25 14:55:00,132.01,132.06,131.94,132.04,7766.0,120.4013,120.4469,120.3374,120.4286,7766.0
2022-08-25 15:00:00,132.03,132.16,132.03,132.14,6086.0,120.4195,120.5381,120.4195,120.5198,6086.0
2022-08-25 15:05:00,132.18,132.19,132.0,132.08,11695.0,120.5563,120.5654,120.3921,120.4651,11695.0
2022-08-25 15:10:00,132.09,132.18,132.05,132.14,5906.0,120.4742,120.5563,120.4378,120.5198,5906.0
2022-08-25 15:15:00,132.15,132.26,132.08,132.23,12089.0,120.529,120.6293,120.4651,120.6019,12089.0
2022-08-25 15:20:00,132.23,132.28,132.2,132.22,11272.0,120.6019,120.6475,120.5746,120.5928,11272.0
2022-08-25 15:25:00,132.23,132.26,132.16,132.22,10783.0,120.6019,120.6293,120.5381,120.5928,10783.0
2022-08-25 15:30:00,132.21,132.26,132.06,132.26,14942.0,120.5837,120.6293,120.4469,120.6293,14942.0
2022-08-25 15:35:00,132.27,132.33,132.23,132.29,13976.0,120.6384,120.6931,120.6019,120.6566,13976.0
2022-08-25 15:40:00,132.29,132.69,132.27,132.69,16679.0,120.6566,121.0215,120.6384,121.0215,16679.0
2022-08-25 15:45:00,132.67,132.69,132.55,132.6,19469.0,121.0032,121.0215,120.8938,120.9394,19469.0
2022-08-25 15:50:00,132.61,132.66,132.32,132.43,35154.0,120.9485,120.9941,120.684,120.7843,35154.0
2022-08-25 15:55:00,132.42,132.8,132.39,132.8,139148.0,120.7752,121.1218,120.7479,121.1218,139148.0
2022-08-26 09:30:00,132.8,132.82,131.39,131.94,38232.0,121.1218,121.14,119.8358,120.3374,38232.0
2022-08-26 09:35:00,131.96,132.16,131.87,131.98,5810.0,120.3557,120.5381,120.2736,120.3739,5810.0
2022-08-26 09:40:00,131.93,132.1,131.7,132.03,4527.0,120.3283,120.4834,120.1185,120.4195,4527.0
2022-08-26 09:45:00,132.03,132.25,131.98,132.18,6990.0,120.4195,120.6202,120.3739,120.5563,6990.0
2022-08-26 09:50:00,132.21,132.22,132.02,132.1,3090.0,120.5837,120.5928,120.4104,120.4834,3090.0
2022-08-26 09:55:00,132.17,132.17,131.73,131.76,5016.0,120.5472,120.5472,120.1459,120.1733,5016.0
2022-08-26 10:00:00,131.73,131.96,130.94,130.99,14902.0,120.1459,120.3557,119.4254,119.471,14902.0
2022-08-26 10:05:00,130.94,131.91,130.89,131.82,8240.0,119.4254,120.3101,119.3798,120.228,8240.0
2022-08-26 10:10:00,131.83,131.91,131.42,131.58,11128.0,120.2371,120.3101,119.8632,120.0091,11128.0
2022-08-26 10:15:00,131.74,131.8,131.55,131.72,6009.0,120.155,120.2097,119.9817,120.1368,6009.0
2022-08-26 10:20:00,131.75,131.81,131.26,131.31,12334.0,120.1641,120.2189,119.7172,119.7628,12334.0
2022-08-26 10:25:00,131.25,131.25,130.48,130.56,13908.0,119.7081,119.7081,119.0058,119.0788,13908.0
2022-08-26 10:30:00,130.47,130.47,130.06,130.15,33949.0,118.9967,118.9967,118.6227,118.7048,33949.0
2022-08-26 10:35:00,130.13,130.29,129.85,129.97,10263.0,118.6866,118.8325,118.4312,118.5407,10263.0
2022-08-26 10:40:00,129.95,130.3,129.95,130.16,7758.0,118.5224,118.8416,118.5224,118.714,7758.0
2022-08-26 10:45:00,130.1,130.42,129.99,130.38,6937.0,118.6592,118.9511,118.5589,118.9146,6937.0
2022-08-26 10:50:00,130.41,130.41,130.25,130.28,4979.0,118.942,118.942,118.796,118.8234,4979.0
2022-08-26 10:55:00,130.26,130.32,130.11,130.17,4774.0,118.8052,118.8599,118.6684,118.7231,4774.0
2022-08-26 11:00:00,130.15,130.16,129.8,129.8,12753.0,118.7048,118.714,118.3856,118.3856,12753.0
2022-08-26 11:05:00,129.79,129.92,129.62,129.69,10159.0,118.3765,118.4951,118.2214,118.2853,10159.0
2022-08-26 11:10:00,129.68,129.98,129.66,129.96,8503.0,118.2762,118.5498,118.2579,118.5315,8503.0
2022-08-26 11:15:00,130.01,130.01,129.73,129.79,9004.0,118.5771,118.5771,118.3218,118.3765,9004.0
2022-08-26 11:20:00,129.76,129.76,129.45,129.69,13850.0,118.3491,118.3491,118.0664,118.2853,13850.0
2022-08-26 11:25:00,129.69,129.89,129.64,129.89,10423.0,118.2853,118.4677,118.2397,118.4677,10423.0
2022-08-26 11:30:00,129.91,130.09,129.86,130.09,9779.0,118.4859,118.6501,118.4403,118.6501,9779.0
2022-08-26 11:35:00,130.04,130.21,129.98,129.98,7930.0,118.6045,118.7596,118.5498,118.5498,7930.0
2022-08-26 11:40:00,129.96,130.04,129.74,129.77,9551.0,118.5315,118.6045,118.3309,118.3583,9551.0
2022-08-26 11:45:00,129.8,130.01,129.8,129.93,5344.0,118.3856,118.5771,118.3856,118.5042,5344.0
2022-08-26 11:50:00,129.96,130.1,129.89,130.03,3505.0,118.5315,118.6592,118.4677,118.5954,3505.0
2022-08-26 11:55:00,129.94,129.94,129.72,129.73,4716.0,118.5133,118.5133,118.3126,118.3218,4716.0
2022-08-26 12:00:00,129.72,129.72,129.34,129.34,7723.0,118.3126,118.3126,117.9661,117.9661,7723.0
2022-08-26 12:05:00,129.36,129.52,129.27,129.47,4816.0,117.9843,118.1302,117.9022,118.0846,4816.0
2022-08-26 12:10:00,129.53,129.53,129.4,129.47,2787.0,118.1394,118.1394,118.0208,118.0846,2787.0
2022-08-26 12:15:00,129.49,129.5,129.28,129.36,6689.0,118.1029,118.112,117.9113,117.9843,6689.0
2022-08-26 12:20:00,129.36,129.36,129.19,129.28,3382.0,117.9843,117.9843,117.8293,117.9113,3382.0
2022-08-26 12:25:00,129.22,129.27,129.16,129.27,3500.0,117.8566,117.9022,117.8019,117.9022,3500.0
2022-08-26 12:30:00,129.26,129.27,129.01,129.01,4404.0,117.8931,117.9022,117.6651,117.6651,4404.0
2022-08-26 12:35:00,129.05,129.14,129.04,129.04,5880.0,117.7016,117.7837,117.6924,117.6924,5880.0
2022-08-26 12:40:00,129.06,129.28,129.02,129.09,14932.0,117.7107,117.9113,117.6742,117.738,14932.0
2022-08-26 12:45:00,129.11,129.26,129.07,129.26,8668.0,117.7563,117.8931,117.7198,117.8931,8668.0
2022-08-26 12:50:00,129.22,129.22,129.08,129.09,9027.0,117.8566,117.8566,117.7289,117.738,9027.0
2022-08-26 12:55:00,129.13,129.18,129.11,129.12,5931.0,117.7745,117.8201,117.7563,117.7654,5931.0
2022-08-26 13:00:00,129.09,129.26,129.03,129.22,5708.0,117.738,117.8931,117.6833,117.8566,5708.0
2022-08-26 13:05:00,129.23,129.38,129.23,129.33,3154.0,117.8657,118.0025,117.8657,117.9569,3154.0
2022-08-26 13:10:00,129.33,129.34,129.22,129.34,2834.0,117.9569,117.9661,117.8566,117.9661,2834.0
2022-08-26 13:15:00,129.33,129.54,129.33,129.46,6309.0,117.9569,118.1485,117.9569,118.0755,6309.0
2022-08-26 13:20:00,129.42,129.64,129.42,129.64,5010.0,118.039,118.2397,118.039,118.2397,5010.0
2022-08-26 13:25:00,129.64,129.69,129.56,129.58,3945.0,118.2397,118.2853,118.1667,118.185,3945.0
2022-08-26 13:30:00,129.54,129.54,129.36,129.5,7340.0,118.1485,118.1485,117.9843,118.112,7340.0
2022-08-26 13:35:00,129.53,129.55,129.31,129.33,8708.0,118.1394,118.1576,117.9387,117.9569,8708.0
2022-08-26 13:40:00,129.29,129.3,129.2,129.28,4034.0,117.9205,117.9296,117.8384,117.9113,4034.0
2022-08-26 13:45:00,129.25,129.31,129.21,129.3,5360.0,117.884,117.9387,117.8475,117.9296,5360.0
2022-08-26 13:50:00,129.29,129.35,129.22,129.35,8198.0,117.9205,117.9752,117.8566,117.9752,8198.0
2022-08-26 13:55:00,129.32,129.32,129.19,129.24,6485.0,117.9478,117.9478,117.8293,117.8749,6485.0
2022-08-26 14:00:00,129.22,129.44,129.22,129.31,7574.0,117.8566,118.0573,117.8566,117.9387,7574.0
2022-08-26 14:05:00,129.36,129.37,129.24,129.34,5118.0,117.9843,117.9934,117.8749,117.9661,5118.0
2022-08-26 14:10:00,129.36,129.38,129.3,129.36,6807.0,117.9843,118.0025,117.9296,117.9843,6807.0
2022-08-26 14:15:00,129.31,129.33,129.01,129.05,10791.0,117.9387,117.9569,117.6651,117.7016,10791.0
2022-08-26 14:20:00,129.07,129.24,129.07,129.14,3685.0,117.7198,117.8749,117.7198,117.7837,3685.0
2022-08-26 14:25:00,129.14,129.29,129.1,129.2,3504.0,117.7837,117.9205,117.7472,117.8384,3504.0
2022-08-26 14:30:00,129.18,129.24,129.15,129.19,4416.0,117.8201,117.8749,117.7928,117.8293,4416.0
2022-08-26 14:35:00,129.19,129.23,129.05,129.12,7311.0,117.8293,117.8657,117.7016,117.7654,7311.0
2022-08-26 14:40:00,129.13,129.14,129.01,129.1,15924.0,117.7745,117.7837,117.6651,117.7472,15924.0
2022-08-26 14:45:00,129.08,129.08,128.8,128.81,11590.0,117.7289,117.7289,117.4736,117.4827,11590.0
2022-08-26 14:50:00,128.8,128.8,128.6,128.61,8308.0,117.4736,117.4736,117.2911,117.3003,8308.0
2022-08-26 14:55:00,128.62,128.63,128.48,128.5,11732.0,117.3094,117.3185,117.1817,117.1999,11732.0
2022-08-26 15:00:00,128.47,128.64,128.46,128.58,11098.0,117.1726,117.3276,117.1635,117.2729,11098.0
2022-08-26 15:05:00,128.58,128.58,128.36,128.39,8489.0,117.2729,117.2729,117.0722,117.0996,8489.0
2022-08-26 15:10:00,128.4,128.42,128.26,128.4,16262.0,117.1087,117.127,116.981,117.1087,16262.0
2022-08-26 15:15:00,128.39,128.59,128.35,128.56,11558.0,117.0996,117.282,117.0631,117.2547,11558.0
2022-08-26 15:20:00,128.55,128.62,128.39,128.51,10627.0,117.2455,117.3094,117.0996,117.2091,10627.0
2022-08-26 15:25:00,128.52,128.69,128.42,128.61,7961.0,117.2182,117.3732,117.127,117.3003,7961.0
2022-08-26 15:30:00,128.59,128.68,128.54,128.6,8743.0,117.282,117.3641,117.2364,117.2911,8743.0
2022-08-26 15:35:00,128.58,128.69,128.5,128.69,11807.0,117.2729,117.3732,117.1999,117.3732,11807.0
2022-08-26 15:40:00,128.65,128.68,128.47,128.49,17050.0,117.3367,117.3641,117.1726,117.1908,17050.0
2022-08-26 15:45:00,128.53,128.68,128.44,128.56,18385.0,117.2273,117.3641,117.1452,117.2547,18385.0
2022-08-26 15:50:00,128.52,128.65,128.35,128.35,22182.0,117.2182,117.3367,117.0631,117.0631,22182.0
2022-08-26 15:55:00,128.36,128.72,128.3,128.34,129449.0,117.0722,117.4006,117.0175,117.054,129449.0
2022-08-29 09:30:00,127.48,127.68,126.98,127.65,37517.0,116.2696,116.452,115.8136,116.4247,37517.0
2022-08-29 09:35:00,127.7,127.71,127.15,127.15,21903.0,116.4703,116.4794,115.9686,115.9686,21903.0
2022-08-29 09:40:00,127.15,127.46,126.99,127.26,14549.0,115.9686,116.2514,115.8227,116.069,14549.0
2022-08-29 09:45:00,127.19,127.49,127.03,127.06,10523.0,116.0051,116.2788,115.8592,115.8866,10523.0
2022-08-29 09:50:00,127.07,127.38,127.07,127.29,15381.0,115.8957,116.1784,115.8957,116.0963,15381.0
2022-08-29 09:55:00,127.3,127.58,126.82,126.82,13398.0,116.1055,116.3608,115.6677,115.6677,13398.0
2022-08-29 10:00:00,126.82,127.1,126.72,127.08,10369.0,115.6677,115.923,115.5765,115.9048,10369.0
2022-08-29 10:05:00,127.06,127.44,126.94,127.4,66238.0,115.8866,116.2331,115.7771,116.1967,66238.0
2022-08-29 10:10:00,127.39,127.62,127.24,127.4,51206.0,116.1875,116.3973,116.0507,116.1967,51206.0
2022-08-29 10:15:00,127.41,127.65,127.41,127.57,22775.0,116.2058,116.4247,116.2058,116.3517,22775.0
2022-08-29 10:20:00,127.66,127.84,127.56,127.72,13695.0,116.4338,116.598,116.3426,116.4885,13695.0
2022-08-29 10:25:00,127.79,127.82,127.57,127.59,15248.0,116.5524,116.5797,116.3517,116.37,15248.0
2022-08-29 10:30:00,127.57,127.94,127.51,127.59,9274.0,116.3517,116.6892,116.297,116.37,9274.0
2022-08-29 10:35:00,127.57,127.57,127.16,127.22,7743.0,116.3517,116.3517,115.9778,116.0325,7743.0
2022-08-29 10:40:00,127.17,127.37,127.13,127.36,7538.0,115.9869,116.1693,115.9504,116.1602,7538.0
2022-08-29 10:45:00,127.34,127.35,127.17,127.17,6945.0,116.1419,116.1511,115.9869,115.9869,6945.0
2022-08-29 10:50:00,127.23,127.23,126.9,127.04,25909.0,116.0416,116.0416,115.7406,115.8683,25909.0
2022-08-29 10:55:00,127.04,127.15,126.93,127.01,27800.0,115.8683,115.9686,115.768,115.841,27800.0
2022-08-29 11:00:00,127.02,127.19,127.01,127.07,20793.0,115.8501,116.0051,115.841,115.8957,20793.0
2022-08-29 11:05:00,127.07,127.16,126.92,127.16,16277.0,115.8957,115.9778,115.7589,115.9778,16277.0
2022-08-29 11:10:00,127.21,127.27,127.14,127.16,13602.0,116.0234,116.0781,115.9595,115.9778,13602.0
2022-08-29 11:15:00,127.19,127.4,127.17,127.38,18012.0,116.0051,116.1967,115.9869,116.1784,18012.0
2022-08-29 11:20:00,127.36,127.68,127.34,127.52,8932.0,116.1602,116.452,116.1419,116.3061,8932.0
2022-08-29 11:25:00,127.55,127.63,127.36,127.4,13475.0,116.3335,116.4064,116.1602,116.1967,13475.0
2022-08-29 11:30:00,127.39,127.52,127.31,127.51,9591.0,116.1875,116.3061,116.1146,116.297,9591.0
2022-08-29 11:35:00,127.53,127.65,127.43,127.43,13117.0,116.3152,116.4247,116.224,116.224,13117.0
2022-08-29 11:40:00,127.39,127.54,127.28,127.3,8996.0,116.1875,116.3244,116.0872,116.1055,8996.0
2022-08-29 11:45:00,127.32,127.54,127.3,127.54,5906.0,116.1237,116.3244,116.1055,116.3244,5906.0
2022-08-29 11:50:00,127.5,127.62,127.46,127.58,7169.0,116.2879,116.3973,116.2514,116.3608,7169.0
2022-08-29 11:55:00,127.61,127.67,127.59,127.63,5779.0,116.3882,116.4429,116.37,116.4064,5779.0
2022-08-29 12:00:00,127.65,127.88,127.59,127.88,8340.0,116.4247,116.6345,116.37,116.6345,8340.0
2022-08-29 12:05:00,127.86,127.95,127.77,127.77,8496.0,116.6162,116.6983,116.5341,116.5341,8496.0
2022-08-29 12:10:00,127.76,127.91,127.67,127.77,8614.0,116.525,116.6618,116.4429,116.5341,8614.0
2022-08-29 12:15:00,127.78,127.78,127.54,127.56,25516.0,116.5432,116.5432,116.3244,116.3426,25516.0
2022-08-29 12:20:00,127.54,127.58,127.26,127.29,16748.0,116.3244,116.3608,116.069,116.0963,16748.0
2022-08-29 12:25:00,127.32,127.45,127.28,127.39,12070.0,116.1237,116.2423,116.0872,116.1875,12070.0
2022-08-29 12:30:00,127.39,127.42,127.28,127.28,11141.0,116.1875,116.2149,116.0872,116.0872,11141.0
2022-08-29 12:35:00,127.29,127.37,127.27,127.34,8785.0,116.0963,116.1693,116.0781,116.1419,8785.0
2022-08-29 12:40:00,127.32,127.55,127.31,127.52,8181.0,116.1237,116.3335,116.1146,116.3061,8181.0
2022-08-29 12:45:00,127.51,127.84,127.51,127.81,13875.0,116.297,116.598,116.297,116.5706,13875.0
2022-08-29 12:50:00,127.79,127.97,127.79,127.88,8974.0,116.5524,116.7165,116.5524,116.6345,8974.0
2022-08-29 12:55:00,127.88,127.9,127.84,127.86,6010.0,116.6345,116.6527,116.598,116.6162,6010.0
2022-08-29 13:00:00,127.87,127.95,127.78,127.79,14465.0,116.6253,116.6983,116.5432,116.5524,14465.0
2022-08-29 13:05:00,127.79,127.96,127.79,127.93,7272.0,116.5524,116.7074,116.5524,116.6801,7272.0
2022-08-29 13:10:00,127.93,127.93,127.72,127.83,6589.0,116.6801,116.6801,116.4885,116.5889,6589.0
2022-08-29 13:15:00,127.82,127.82,127.46,127.57,9957.0,116.5797,116.5797,116.2514,116.3517,9957.0
2022-08-29 13:20:00,127.58,127.66,127.45,127.49,4166.0,116.3608,116.4338,116.2423,116.2788,4166.0
2022-08-29 13:25:00,127.5,127.75,127.49,127.74,4689.0,116.2879,116.5159,116.2788,116.5068,4689.0
2022-08-29 13:30:00,127.71,127.87,127.7,127.87,5518.0,116.4794,116.6253,116.4703,116.6253,5518.0
2022-08-29 13:35:00,127.91,128.06,127.88,127.93,14881.0,116.6618,116.7986,116.6345,116.6801,14881.0
2022-08-29 13:40:00,127.96,128.18,127.88,128.09,7387.0,116.7074,116.9081,116.6345,116.826,7387.0
2022-08-29 13:45:00,128.12,128.23,127.83,127.83,8412.0,116.8533,116.9537,116.5889,116.5889,8412.0
2022-08-29 13:50:00,127.81,127.88,127.71,127.71,4056.0,116.5706,116.6345,116.4794,116.4794,4056.0
2022-08-29 13:55:00,127.71,127.86,127.71,127.8,6478.0,116.4794,116.6162,116.4794,116.5615,6478.0
2022-08-29 14:00:00,127.79,127.93,127.77,127.79,8098.0,116.5524,116.6801,116.5341,116.5524,8098.0
2022-08-29 14:05:00,127.82,127.88,127.73,127.78,12003.0,116.5797,116.6345,116.4976,116.5432,12003.0
2022-08-29 14:10:00,127.77,127.86,127.75,127.76,7941.0,116.5341,116.6162,116.5159,116.525,7941.0
2022-08-29 14:15:00,127.74,127.81,127.67,127.67,10283.0,116.5068,116.5706,116.4429,116.4429,10283.0
2022-08-29 14:20:00,127.7,127.71,127.57,127.63,15225.0,116.4703,116.4794,116.3517,116.4064,15225.0
2022-08-29 14:25:00,127.69,127.79,127.68,127.7,8518.0,116.4612,116.5524,116.452,116.4703,8518.0
2022-08-29 14:30:00,127.69,127.96,127.69,127.95,5296.0,116.4612,116.7074,116.4612,116.6983,5296.0
2022-08-29 14:35:00,127.94,128.09,127.94,128.03,7736.0,116.6892,116.826,116.6892,116.7713,7736.0
2022-08-29 14:40:00,128.03,128.16,128.03,128.08,5703.0,116.7713,116.8898,116.7713,116.8169,5703.0
2022-08-29 14:45:00,128.05,128.05,127.98,128.01,4890.0,116.7895,116.7895,116.7257,116.753,4890.0
2022-08-29 14:50:00,127.99,128.0,127.89,127.94,4092.0,116.7348,116.7439,116.6436,116.6892,4092.0
2022-08-29 14:55:00,127.93,127.99,127.72,127.93,16522.0,116.6801,116.7348,116.4885,116.6801,16522.0
2022-08-29 15:00:00,127.93,128.18,127.93,128.12,13832.0,116.6801,116.9081,116.6801,116.8533,13832.0
2022-08-29 15:05:00,128.15,128.15,127.96,128.08,8972.0,116.8807,116.8807,116.7074,116.8169,8972.0
2022-08-29 15:10:00,128.1,128.13,127.96,128.1,6933.0,116.8351,116.8625,116.7074,116.8351,6933.0
2022-08-29 15:15:00,128.07,128.16,127.94,127.97,7462.0,116.8077,116.8898,116.6892,116.7165,7462.0
2022-08-29 15:20:00,127.93,127.94,127.77,127.79,28767.0,116.6801,116.6892,116.5341,116.5524,28767.0
2022-08-29 15:25:00,127.76,127.78,127.66,127.7,18555.0,116.525,116.5432,116.4338,116.4703,18555.0
2022-08-29 15:30:00,127.69,127.93,127.56,127.91,24729.0,116.4612,116.6801,116.3426,116.6618,24729.0
2022-08-29 15:35:00,127.91,128.03,127.9,128.01,26566.0,116.6618,116.7713,116.6527,116.753,26566.0
2022-08-29 15:40:00,127.98,128.06,127.92,127.98,24675.0,116.7257,116.7986,116.6709,116.7257,24675.0
2022-08-29 15:45:00,127.95,127.95,127.72,127.77,25121.0,116.6983,116.6983,116.4885,116.5341,25121.0
2022-08-29 15:50:00,127.81,127.81,127.57,127.58,63008.0,116.5706,116.5706,116.3517,116.3608,63008.0
2022-08-29 15:55:00,127.55,127.55,127.28,127.29,135682.0,116.3335,116.3335,116.0872,116.0963,135682.0
2022-08-30 09:30:00,127.66,127.87,127.45,127.86,21082.0,116.4338,116.6253,116.2423,116.6162,21082.0
2022-08-30 09:35:00,127.86,127.9,127.48,127.48,4740.0,116.6162,116.6527,116.2696,116.2696,4740.0
2022-08-30 09:40:00,127.48,127.56,127.3,127.47,24908.0,116.2696,116.3426,116.1055,116.2605,24908.0
2022-08-30 09:45:00,127.4,127.63,127.29,127.49,8476.0,116.1967,116.4064,116.0963,116.2788,8476.0
2022-08-30 09:50:00,127.54,127.6,127.45,127.49,2563.0,116.3244,116.3791,116.2423,116.2788,2563.0
2022-08-30 09:55:00,127.41,127.59,127.32,127.32,7680.0,116.2058,116.37,116.1237,116.1237,7680.0
2022-08-30 10:00:00,127.35,127.47,127.13,127.28,10442.0,116.1511,116.2605,115.9504,116.0872,10442.0
2022-08-30 10:05:00,127.18,127.25,126.82,127.13,7655.0,115.996,116.0599,115.6677,115.9504,7655.0
2022-08-30 10:10:00,127.24,127.32,127.12,127.27,4972.0,116.0507,116.1237,115.9413,116.0781,4972.0
2022-08-30 10:15:00,127.26,127.26,127.07,127.23,4945.0,116.069,116.069,115.8957,116.0416,4945.0
2022-08-30 10:20:00,127.26,127.31,126.72,126.77,5839.0,116.069,116.1146,115.5765,115.6221,5839.0
2022-08-30 10:25:00,126.71,126.98,126.71,126.84,4769.0,115.5673,115.8136,115.5673,115.6859,4769.0
2022-08-30 10:30:00,126.77,126.92,126.38,126.38,10187.0,115.6221,115.7589,115.2664,115.2664,10187.0
2022-08-30 10:35:00,126.36,126.57,126.33,126.47,7941.0,115.2481,115.4397,115.2208,115.3484,7941.0
2022-08-30 10:40:00,126.47,126.55,126.39,126.41,7578.0,115.3484,115.4214,115.2755,115.2937,7578.0
2022-08-30 10:45:00,126.45,126.52,126.14,126.16,10487.0,115.3302,115.3941,115.0475,115.0657,10487.0
2022-08-30 10:50:00,126.17,126.26,126.05,126.24,4861.0,115.0748,115.1569,114.9654,115.1387,4861.0
2022-08-30 10:55:00,126.19,126.53,126.12,126.53,13125.0,115.0931,115.4032,115.0292,115.4032,13125.0
2022-08-30 11:00:00,126.56,126.97,126.5,126.97,21747.0,115.4305,115.8045,115.3758,115.8045,21747.0
2022-08-30 11:05:00,126.94,126.99,126.7,126.7,6520.0,115.7771,115.8227,115.5582,115.5582,6520.0
2022-08-30 11:10:00,126.73,126.75,126.46,126.52,6463.0,115.5856,115.6038,115.3393,115.3941,6463.0
2022-08-30 11:15:00,126.41,126.76,126.39,126.74,7548.0,115.2937,115.6129,115.2755,115.5947,7548.0
2022-08-30 11:20:00,126.76,126.93,126.63,126.93,4805.0,115.6129,115.768,115.4944,115.768,4805.0
2022-08-30 11:25:00,126.87,127.22,126.8,127.02,10441.0,115.7133,116.0325,115.6494,115.8501,10441.0
2022-08-30 11:30:00,126.97,127.15,126.91,127.13,2499.0,115.8045,115.9686,115.7498,115.9504,2499.0
2022-08-30 11:35:00,127.1,127.1,126.82,126.82,5737.0,115.923,115.923,115.6677,115.6677,5737.0
2022-08-30 11:40:00,126.83,126.92,126.75,126.91,3200.0,115.6768,115.7589,115.6038,115.7498,3200.0
2022-08-30 11:45:00,126.92,126.92,126.72,126.79,6986.0,115.7589,115.7589,115.5765,115.6403,6986.0
2022-08-30 11:50:00,126.73,126.87,126.71,126.84,6306.0,115.5856,115.7133,115.5673,115.6859,6306.0
2022-08-30 11:55:00,126.86,126.96,126.81,126.81,3385.0,115.7042,115.7954,115.6585,115.6585,3385.0
2022-08-30 12:00:00,126.8,127.02,126.8,126.86,10765.0,115.6494,115.8501,115.6494,115.7042,10765.0
2022-08-30 12:05:00,126.9,127.07,126.9,127.02,9001.0,115.7406,115.8957,115.7406,115.8501,9001.0
2022-08-30 12:10:00,127.0,127.0,126.8,127.0,5163.0,115.8318,115.8318,115.6494,115.8318,5163.0
2022-08-30 12:15:00,127.0,127.26,127.0,127.07,2936.0,115.8318,116.069,115.8318,115.8957,2936.0
2022-08-30 12:20:00,127.05,127.2,127.0,127.04,7159.0,115.8774,116.0143,115.8318,115.8683,7159.0
2022-08-30 12:25:00,127.03,127.05,126.89,126.98,4368.0,115.8592,115.8774,115.7315,115.8136,4368.0
2022-08-30 12:30:00,126.94,126.94,126.6,126.6,3311.0,115.7771,115.7771,115.467,115.467,3311.0
2022-08-30 12:35:00,126.58,126.66,126.46,126.6,8022.0,115.4488,115.5217,115.3393,115.467,8022.0
2022-08-30 12:40:00,126.58,126.58,126.43,126.45,4065.0,115.4488,115.4488,115.312,115.3302,4065.0
2022-08-30 12:45:00,126.43,126.49,126.33,126.49,4924.0,115.312,115.3667,115.2208,115.3667,4924.0
2022-08-30 12:50:00,126.49,126.6,126.48,126.51,2222.0,115.3667,115.467,115.3576,115.3849,2222.0
2022-08-30 12:55:00,126.65,126.66,126.48,126.48,18308.0,115.5126,115.5217,115.3576,115.3576,18308.0
2022-08-30 13:00:00,126.45,126.47,126.29,126.3,3520.0,115.3302,115.3484,115.1843,115.1934,3520.0
2022-08-30 13:05:00,126.32,126.37,126.18,126.21,17848.0,115.2116,115.2572,115.0839,115.1113,17848.0
2022-08-30 13:10:00,126.23,126.23,126.0,126.0,7758.0,115.1296,115.1296,114.9198,114.9198,7758.0
2022-08-30 13:15:00,126.0,126.08,125.89,125.96,12217.0,114.9198,114.9927,114.8195,114.8833,12217.0
2022-08-30 13:20:00,125.94,125.97,125.85,125.9,3132.0,114.8651,114.8924,114.783,114.8286,3132.0
2022-08-30 13:25:00,125.88,125.95,125.84,125.95,2595.0,114.8103,114.8742,114.7738,114.8742,2595.0
2022-08-30 13:30:00,125.96,126.02,125.79,125.79,7748.0,114.8833,114.938,114.7282,114.7282,7748.0
2022-08-30 13:35:00,125.79,125.86,125.68,125.81,7801.0,114.7282,114.7921,114.6279,114.7465,7801.0
2022-08-30 13:40:00,125.83,125.84,125.47,125.47,8934.0,114.7647,114.7738,114.4364,114.4364,8934.0
2022-08-30 13:45:00,125.46,125.8,125.41,125.76,8690.0,114.4273,114.7374,114.3817,114.7009,8690.0
2022-08-30 13:50:00,125.71,126.06,125.69,126.01,5222.0,114.6553,114.9745,114.637,114.9289,5222.0
2022-08-30 13:55:00,126.03,126.03,125.81,125.84,4288.0,114.9471,114.9471,114.7465,114.7738,4288.0
2022-08-30 14:00:00,125.83,126.19,125.83,126.15,6481.0,114.7647,115.0931,114.7647,115.0566,6481.0
2022-08-30 14:05:00,126.14,126.14,125.95,125.95,13318.0,115.0475,115.0475,114.8742,114.8742,13318.0
2022-08-30 14:10:00,125.93,126.08,125.9,125.97,11124.0,114.8559,114.9927,114.8286,114.8924,11124.0
2022-08-30 14:15:00,126.05,126.13,125.95,126.02,8927.0,114.9654,115.0383,114.8742,114.938,8927.0
2022-08-30 14:20:00,126.03,126.12,125.94,126.05,13231.0,114.9471,115.0292,114.8651,114.9654,13231.0
2022-08-30 14:25:00,126.04,126.04,125.81,125.81,17452.0,114.9563,114.9563,114.7465,114.7465,17452.0
2022-08-30 14:30:00,125.85,126.06,125.85,125.99,10453.0,114.783,114.9745,114.783,114.9107,10453.0
2022-08-30 14:35:00,125.98,125.99,125.83,125.99,12326.0,114.9015,114.9107,114.7647,114.9107,12326.0
2022-08-30 14:40:00,126.0,126.06,125.81,125.87,12483.0,114.9198,114.9745,114.7465,114.8012,12483.0
2022-08-30 14:45:00,125.86,125.88,125.73,125.76,7209.0,114.7921,114.8103,114.6735,114.7009,7209.0
2022-08-30 14:50:00,125.78,125.84,125.69,125.79,9472.0,114.7191,114.7738,114.637,114.7282,9472.0
2022-08-30 14:55:00,125.77,125.93,125.7,125.85,8013.0,114.71,114.8559,114.6462,114.783,8013.0
2022-08-30 15:00:00,125.9,126.16,125.8,126.02,11582.0,114.8286,115.0657,114.7374,114.938,11582.0
2022-08-30 15:05:00,126.07,126.26,126.02,126.24,17730.0,114.9836,115.1569,114.938,115.1387,17730.0
2022-08-30 15:10:00,126.24,126.32,126.15,126.24,21386.0,115.1387,115.2116,115.0566,115.1387,21386.0
2022-08-30 15:15:00,126.25,126.31,126.09,126.17,11109.0,115.1478,115.2025,115.0019,115.0748,11109.0
2022-08-30 15:20:00,126.15,126.17,125.96,126.13,8952.0,115.0566,115.0748,114.8833,115.0383,8952.0
2022-08-30 15:25:00,126.15,126.15,125.95,125.96,9287.0,115.0566,115.0566,114.8742,114.8833,9287.0
2022-08-30 15:30:00,126.0,126.0,125.5,125.56,18870.0,114.9198,114.9198,114.4637,114.5185,18870.0
2022-08-30 15:35:00,125.61,125.84,125.6,125.84,18872.0,114.5641,114.7738,114.555,114.7738,18872.0
2022-08-30 15:40:00,125.82,126.08,125.82,125.85,19540.0,114.7556,114.9927,114.7556,114.783,19540.0
2022-08-30 15:45:00,125.85,125.85,125.28,125.34,27204.0,114.783,114.783,114.2631,114.3178,27204.0
2022-08-30 15:50:00,125.48,125.59,125.31,125.42,52121.0,114.4455,114.5458,114.2905,114.3908,52121.0
2022-08-30 15:55:00,125.41,125.89,125.36,125.65,182546.0,114.3817,114.8195,114.3361,114.6006,182546.0
2022-08-31 09:30:00,127.06,127.17,126.53,127.02,42604.0,115.8866,115.9869,115.4032,115.8501,42604.0
2022-08-31 09:35:00,127.04,127.18,126.76,127.17,19665.0,115.8683,115.996,115.6129,115.9869,19665.0
2022-08-31 09:40:00,127.17,127.74,127.15,127.71,28008.0,115.9869,116.5068,115.9686,116.4794,28008.0
2022-08-31 09:45:00,127.73,128.06,127.65,127.92,15065.0,116.4976,116.7986,116.4247,116.6709,15065.0
2022-08-31 09:50:00,127.93,128.06,127.71,127.82,15162.0,116.6801,116.7986,116.4794,116.5797,15162.0
2022-08-31 09:55:00,127.78,127.89,127.25,127.27,13771.0,116.5432,116.6436,116.0599,116.0781,13771.0
2022-08-31 10:00:00,127.27,127.46,127.02,127.27,66597.0,116.0781,116.2514,115.8501,116.0781,66597.0
2022-08-31 10:05:00,127.29,127.54,127.27,127.47,11225.0,116.0963,116.3244,116.0781,116.2605,11225.0
2022-08-31 10:10:00,127.43,127.62,127.35,127.48,30583.0,116.224,116.3973,116.1511,116.2696,30583.0
2022-08-31 10:15:00,127.44,127.44,127.03,127.25,18945.0,116.2331,116.2331,115.8592,116.0599,18945.0
2022-08-31 10:20:00,127.23,127.25,126.64,126.8,23596.0,116.0416,116.0599,115.5035,115.6494,23596.0
2022-08-31 10:25:00,126.81,126.98,126.55,126.62,13446.0,115.6585,115.8136,115.4214,115.4853,13446.0
2022-08-31 10:30:00,126.6,126.82,126.56,126.82,40231.0,115.467,115.6677,115.4305,115.6677,40231.0
2022-08-31 10:35:00,126.83,127.09,126.7,126.7,12892.0,115.6768,115.9139,115.5582,115.5582,12892.0
2022-08-31 10:40:00,126.73,126.95,126.67,126.94,12803.0,115.5856,115.7862,115.5309,115.7771,12803.0
2022-08-31 10:45:00,127.0,127.16,126.9,127.08,11239.0,115.8318,115.9778,115.7406,115.9048,11239.0
2022-08-31 10:50:00,127.06,127.16,126.75,126.88,11589.0,115.8866,115.9778,115.6038,115.7224,11589.0
2022-08-31 10:55:00,126.93,126.94,126.51,126.55,30304.0,115.768,115.7771,115.3849,115.4214,30304.0
2022-08-31 11:00:00,126.55,126.57,126.19,126.35,8350.0,115.4214,115.4397,115.0931,115.239,8350.0
2022-08-31 11:05:00,126.31,126.31,125.95,126.05,5239.0,115.2025,115.2025,114.8742,114.9654,5239.0
2022-08-31 11:10:00,126.14,126.14,125.89,125.98,13943.0,115.0475,115.0475,114.8195,114.9015,13943.0
2022-08-31 11:15:00,125.98,126.13,125.9,126.13,7201.0,114.9015,115.0383,114.8286,115.0383,7201.0
2022-08-31 11:20:00,126.22,126.26,126.06,126.15,5034.0,115.1204,115.1569,114.9745,115.0566,5034.0
2022-08-31 11:25:00,126.08,126.17,125.94,125.97,4419.0,114.9927,115.0748,114.8651,114.8924,4419.0
2022-08-31 11:30:00,125.94,126.0,125.72,125.77,18037.0,114.8651,114.9198,114.6644,114.71,18037.0
2022-08-31 11:35:00,125.79,126.12,125.78,126.02,9083.0,114.7282,115.0292,114.7191,114.938,9083.0
2022-08-31 11:40:00,125.99,126.21,125.96,126.21,5242.0,114.9107,115.1113,114.8833,115.1113,5242.0
2022-08-31 11:45:00,126.2,126.25,126.0,126.05,9965.0,115.1022,115.1478,114.9198,114.9654,9965.0
2022-08-31 11:50:00,126.03,126.15,126.01,126.01,7741.0,114.9471,115.0566,114.9289,114.9289,7741.0
2022-08-31 11:55:00,126.01,126.17,125.99,126.11,9780.0,114.9289,115.0748,114.9107,115.0201,9780.0
2022-08-31 12:00:00,126.12,126.12,125.97,126.09,7301.0,115.0292,115.0292,114.8924,115.0019,7301.0
2022-08-31 12:05:00,126.08,126.1,125.87,125.87,11726.0,114.9927,115.011,114.8012,114.8012,11726.0
2022-08-31 12:10:00,125.88,125.92,125.72,125.73,6408.0,114.8103,114.8468,114.6644,114.6735,6408.0
2022-08-31 12:15:00,125.72,125.97,125.69,125.76,7576.0,114.6644,114.8924,114.637,114.7009,7576.0
2022-08-31 12:20:00,125.78,125.8,125.45,125.49,9016.0,114.7191,114.7374,114.4181,114.4546,9016.0
2022-08-31 12:25:00,125.48,125.66,125.48,125.66,6015.0,114.4455,114.6097,114.4455,114.6097,6015.0
2022-08-31 12:30:00,125.66,125.71,125.6,125.66,6602.0,114.6097,114.6553,114.555,114.6097,6602.0
2022-08-31 12:35:00,125.67,125.73,125.55,125.65,4798.0,114.6188,114.6735,114.5094,114.6006,4798.0
2022-08-31 12:40:00,125.64,125.64,125.36,125.57,15725.0,114.5914,114.5914,114.3361,114.5276,15725.0
2022-08-31 12:45:00,125.54,125.62,125.5,125.57,5970.0,114.5002,114.5732,114.4637,114.5276,5970.0
2022-08-31 12:50:00,125.55,125.58,125.44,125.49,5495.0,114.5094,114.5367,114.409,114.4546,5495.0
2022-08-31 12:55:00,125.5,125.51,125.34,125.43,7623.0,114.4637,114.4729,114.3178,114.3999,7623.0
2022-08-31 13:00:00,125.45,125.61,125.43,125.54,5927.0,114.4181,114.5641,114.3999,114.5002,5927.0
2022-08-31 13:05:00,125.54,125.71,125.52,125.57,5868.0,114.5002,114.6553,114.482,114.5276,5868.0
2022-08-31 13:10:00,125.59,125.72,125.56,125.56,6549.0,114.5458,114.6644,114.5185,114.5185,6549.0
2022-08-31 13:15:00,125.57,125.66,125.4,125.42,5215.0,114.5276,114.6097,114.3725,114.3908,5215.0
2022-08-31 13:20:00,125.43,125.47,125.24,125.26,12337.0,114.3999,114.4364,114.2266,114.2449,12337.0
2022-08-31 13:25:00,125.21,125.34,125.1,125.3,9509.0,114.1992,114.3178,114.0989,114.2813,9509.0
2022-08-31 13:30:00,125.3,125.45,125.24,125.26,6268.0,114.2813,114.4181,114.2266,114.2449,6268.0
2022-08-31 13:35:00,125.26,125.32,125.07,125.11,10485.0,114.2449,114.2996,114.0716,114.108,10485.0
2022-08-31 13:40:00,125.1,125.12,125.01,125.08,6858.0,114.0989,114.1172,114.0168,114.0807,6858.0
2022-08-31 13:45:00,125.06,125.16,124.95,124.95,20270.0,114.0624,114.1536,113.9621,113.9621,20270.0
2022-08-31 13:50:00,124.92,125.13,124.9,125.06,7942.0,113.9348,114.1263,113.9165,114.0624,7942.0
2022-08-31 13:55:00,125.05,125.08,124.98,125.05,6271.0,114.0533,114.0807,113.9895,114.0533,6271.0
2022-08-31 14:00:00,125.06,125.1,124.85,124.89,20451.0,114.0624,114.0989,113.8709,113.9074,20451.0
2022-08-31 14:05:00,124.85,124.94,124.73,124.86,13081.0,113.8709,113.953,113.7615,113.88,13081.0
2022-08-31 14:10:00,124.88,124.89,124.76,124.82,9807.0,113.8983,113.9074,113.7888,113.8435,9807.0
2022-08-31 14:15:00,124.82,124.89,124.66,124.71,10284.0,113.8435,113.9074,113.6976,113.7432,10284.0
2022-08-31 14:20:00,124.7,124.75,124.65,124.72,6984.0,113.7341,113.7797,113.6885,113.7523,6984.0
2022-08-31 14:25:00,124.73,124.86,124.73,124.75,8232.0,113.7615,113.88,113.7615,113.7797,8232.0
2022-08-31 14:30:00,124.73,124.81,124.62,124.71,13681.0,113.7615,113.8344,113.6611,113.7432,13681.0
2022-08-31 14:35:00,124.71,124.75,124.58,124.59,6479.0,113.7432,113.7797,113.6247,113.6338,6479.0
2022-08-31 14:40:00,124.54,124.63,124.52,124.55,12653.0,113.5882,113.6703,113.5699,113.5973,12653.0
2022-08-31 14:45:00,124.54,124.76,124.45,124.7,11797.0,113.5882,113.7888,113.5061,113.7341,11797.0
2022-08-31 14:50:00,124.68,124.8,124.66,124.8,7778.0,113.7159,113.8253,113.6976,113.8253,7778.0
2022-08-31 14:55:00,124.78,124.92,124.72,124.92,11224.0,113.8071,113.9348,113.7523,113.9348,11224.0
2022-08-31 15:00:00,124.94,125.07,124.85,125.03,24254.0,113.953,114.0716,113.8709,114.0351,24254.0
2022-08-31 15:05:00,124.99,125.21,124.94,125.14,21541.0,113.9986,114.1992,113.953,114.1354,21541.0
2022-08-31 15:10:00,125.13,125.33,125.11,125.33,20968.0,114.1263,114.3087,114.108,114.3087,20968.0
2022-08-31 15:15:00,125.37,125.63,125.31,125.33,32673.0,114.3452,114.5823,114.2905,114.3087,32673.0
2022-08-31 15:20:00,125.33,125.33,124.93,124.93,36531.0,114.3087,114.3087,113.9439,113.9439,36531.0
2022-08-31 15:25:00,124.91,125.22,124.81,125.2,20679.0,113.9256,114.2084,113.8344,114.1901,20679.0
2022-08-31 15:30:00,125.19,125.21,124.88,124.9,21096.0,114.181,114.1992,113.8983,113.9165,21096.0
2022-08-31 15:35:00,124.89,125.11,124.83,125.1,18778.0,113.9074,114.108,113.8527,114.0989,18778.0
2022-08-31 15:40:00,125.1,125.35,124.94,125.3,23886.0,114.0989,114.3269,113.953,114.2813,23886.0
2022-08-31 15:45:00,125.29,125.5,125.25,125.46,55422.0,114.2722,114.4637,114.2357,114.4273,55422.0
2022-08-31 15:50:00,125.49,125.54,125.1,125.15,52062.0,114.4546,114.5002,114.0989,114.1445,52062.0
2022-08-31 15:55:00,125.14,125.18,124.46,124.51,264852.0,114.1354,114.1719,113.5152,113.5608,264852.0
2022-09-01 09:30:00,123.41,123.93,123.11,123.41,46433.0,112.5575,113.0318,112.2839,112.5575,46433.0
2022-09-01 09:35:00,123.33,123.66,123.33,123.46,11442.0,112.4846,112.7856,112.4846,112.6031,11442.0
2022-09-01 09:40:00,123.47,123.7,123.26,123.3,17383.0,112.6123,112.822,112.4207,112.4572,17383.0
2022-09-01 09:45:00,123.29,123.37,122.97,123.17,20776.0,112.4481,112.5211,112.1562,112.3386,20776.0
2022-09-01 09:50:00,123.17,123.36,123.14,123.33,17246.0,112.3386,112.5119,112.3113,112.4846,17246.0
2022-09-01 09:55:00,123.39,123.39,123.14,123.37,18315.0,112.5393,112.5393,112.3113,112.5211,18315.0
2022-09-01 10:00:00,123.29,123.42,122.72,122.76,9967.0,112.4481,112.5667,111.9282,111.9647,9967.0
2022-09-01 10:05:00,122.74,122.97,122.73,122.8,10112.0,111.9465,112.1562,111.9373,112.0012,10112.0
2022-09-01 10:10:00,122.8,122.9,122.6,122.63,10116.0,112.0012,112.0924,111.8188,111.8461,10116.0
2022-09-01 10:15:00,122.58,122.72,122.43,122.72,9819.0,111.8005,111.9282,111.6637,111.9282,9819.0
2022-09-01 10:20:00,122.66,123.15,122.59,123.13,5532.0,111.8735,112.3204,111.8096,112.3022,5532.0
2022-09-01 10:25:00,123.18,123.21,123.03,123.16,15205.0,112.3478,112.3751,112.211,112.3295,15205.0
2022-09-01 10:30:00,123.19,123.22,122.8,122.86,22439.0,112.3569,112.3842,112.0012,112.0559,22439.0
2022-09-01 10:35:00,122.9,122.9,122.59,122.62,13856.0,112.0924,112.0924,111.8096,111.837,13856.0
2022-09-01 10:40:00,122.58,122.82,122.49,122.57,11851.0,111.8005,112.0194,111.7184,111.7914,11851.0
2022-09-01 10:45:00,122.57,122.58,122.35,122.44,12025.0,111.7914,111.8005,111.5908,111.6728,12025.0
2022-09-01 10:50:00,122.52,122.73,122.45,122.54,8634.0,111.7458,111.9373,111.682,111.764,8634.0
2022-09-01 10:55:00,122.52,122.58,122.33,122.36,21880.0,111.7458,111.8005,111.5725,111.5999,21880.0
2022-09-01 11:00:00,122.35,122.38,122.05,122.14,38625.0,111.5908,111.6181,111.3171,111.3992,38625.0
2022-09-01 11:05:00,122.14,122.61,122.14,122.5,35579.0,111.3992,111.8279,111.3992,111.7276,35579.0
2022-09-01 11:10:00,122.52,122.65,122.49,122.6,37263.0,111.7458,111.8644,111.7184,111.8188,37263.0
2022-09-01 11:15:00,122.59,122.64,122.42,122.5,51661.0,111.8096,111.8553,111.6546,111.7276,51661.0
2022-09-01 11:20:00,122.48,122.54,122.25,122.3,14723.0,111.7093,111.764,111.4995,111.5451,14723.0
2022-09-01 11:25:00,122.26,122.35,122.09,122.19,21923.0,111.5087,111.5908,111.3536,111.4448,21923.0
2022-09-01 11:30:00,122.25,122.4,122.2,122.4,48020.0,111.4995,111.6364,111.4539,111.6364,48020.0
2022-09-01 11:35:00,122.4,122.58,122.34,122.38,49161.0,111.6364,111.8005,111.5816,111.6181,49161.0
2022-09-01 11:40:00,122.37,122.4,121.98,122.04,31576.0,111.609,111.6364,111.2533,111.308,31576.0
2022-09-01 11:45:00,122.05,122.15,121.91,122.11,15895.0,111.3171,111.4083,111.1894,111.3719,15895.0
2022-09-01 11:50:00,122.15,122.15,121.92,122.03,26814.0,111.4083,111.4083,111.1986,111.2989,26814.0
2022-09-01 11:55:00,122.02,122.04,121.85,122.0,21485.0,111.2898,111.308,111.1347,111.2715,21485.0
2022-09-01 12:00:00,122.02,122.13,121.94,122.09,77217.0,111.2898,111.3901,111.2168,111.3536,77217.0
2022-09-01 12:05:00,122.07,122.14,121.93,122.08,74173.0,111.3354,111.3992,111.2077,111.3445,74173.0
2022-09-01 12:10:00,122.09,122.26,122.02,122.21,68178.0,111.3536,111.5087,111.2898,111.4631,68178.0
2022-09-01 12:15:00,122.21,122.44,122.21,122.29,43843.0,111.4631,111.6728,111.4631,111.536,43843.0
2022-09-01 12:20:00,122.32,122.4,122.14,122.16,17743.0,111.5634,111.6364,111.3992,111.4175,17743.0
2022-09-01 12:25:00,122.18,122.32,122.17,122.19,16449.0,111.4357,111.5634,111.4266,111.4448,16449.0
2022-09-01 12:30:00,122.15,122.19,122.08,122.12,6957.0,111.4083,111.4448,111.3445,111.381,6957.0
2022-09-01 12:35:00,122.15,122.15,121.87,121.91,8994.0,111.4083,111.4083,111.153,111.1894,8994.0
2022-09-01 12:40:00,121.89,121.92,121.83,121.87,11185.0,111.1712,111.1986,111.1165,111.153,11185.0
2022-09-01 12:45:00,121.92,121.93,121.75,121.8,11267.0,111.1986,111.2077,111.0435,111.0891,11267.0
2022-09-01 12:50:00,121.77,121.77,121.61,121.63,9060.0,111.0618,111.0618,110.9158,110.9341,9060.0
2022-09-01 12:55:00,121.65,121.67,121.51,121.6,4565.0,110.9523,110.9706,110.8246,110.9067,4565.0
2022-09-01 13:00:00,121.61,121.83,121.55,121.76,8636.0,110.9158,111.1165,110.8611,111.0526,8636.0
2022-09-01 13:05:00,121.83,121.9,121.72,121.88,13205.0,111.1165,111.1803,111.0162,111.1621,13205.0
2022-09-01 13:10:00,121.9,122.02,121.82,122.01,5900.0,111.1803,111.2898,111.1074,111.2807,5900.0
2022-09-01 13:15:00,122.07,122.07,122.0,122.05,12316.0,111.3354,111.3354,111.2715,111.3171,12316.0
2022-09-01 13:20:00,122.09,122.36,122.05,122.35,10429.0,111.3536,111.5999,111.3171,111.5908,10429.0
2022-09-01 13:25:00,122.36,122.64,122.32,122.58,5755.0,111.5999,111.8553,111.5634,111.8005,5755.0
2022-09-01 13:30:00,122.63,122.68,122.54,122.63,4648.0,111.8461,111.8917,111.764,111.8461,4648.0
2022-09-01 13:35:00,122.62,122.63,122.46,122.58,10195.0,111.837,111.8461,111.6911,111.8005,10195.0
2022-09-01 13:40:00,122.58,122.59,122.44,122.44,13458.0,111.8005,111.8096,111.6728,111.6728,13458.0
2022-09-01 13:45:00,122.5,122.59,122.43,122.47,5499.0,111.7276,111.8096,111.6637,111.7002,5499.0
2022-09-01 13:50:00,122.49,122.5,122.38,122.38,6340.0,111.7184,111.7276,111.6181,111.6181,6340.0
2022-09-01 13:55:00,122.36,122.52,122.34,122.47,5900.0,111.5999,111.7458,111.5816,111.7002,5900.0
2022-09-01 14:00:00,122.49,122.61,122.38,122.61,36609.0,111.7184,111.8279,111.6181,111.8279,36609.0
2022-09-01 14:05:00,122.63,122.7,122.54,122.57,8145.0,111.8461,111.91,111.764,111.7914,8145.0
2022-09-01 14:10:00,122.59,122.76,122.54,122.72,6071.0,111.8096,111.9647,111.764,111.9282,6071.0
2022-09-01 14:15:00,122.72,122.88,122.69,122.86,15289.0,111.9282,112.0741,111.9009,112.0559,15289.0
2022-09-01 14:20:00,122.85,123.41,122.82,123.41,44433.0,112.0468,112.5575,112.0194,112.5575,44433.0
2022-09-01 14:25:00,123.39,123.71,123.36,123.45,76012.0,112.5393,112.8312,112.5119,112.594,76012.0
2022-09-01 14:30:00,123.41,123.69,123.41,123.41,10414.0,112.5575,112.8129,112.5575,112.5575,10414.0
2022-09-01 14:35:00,123.45,123.61,123.2,123.31,7742.0,112.594,112.74,112.366,112.4663,7742.0
2022-09-01 14:40:00,123.31,123.38,123.06,123.1,9289.0,112.4663,112.5302,112.2383,112.2748,9289.0
2022-09-01 14:45:00,123.1,123.2,122.93,122.96,10188.0,112.2748,112.366,112.1197,112.1471,10188.0
2022-09-01 14:50:00,122.96,123.04,122.83,122.98,69221.0,112.1471,112.2201,112.0285,112.1654,69221.0
2022-09-01 14:55:00,122.98,123.1,122.94,123.06,13691.0,112.1654,112.2748,112.1289,112.2383,13691.0
2022-09-01 15:00:00,123.02,123.21,122.99,123.07,17835.0,112.2018,112.3751,112.1745,112.2474,17835.0
2022-09-01 15:05:00,123.08,123.31,123.08,123.09,38655.0,112.2566,112.4663,112.2566,112.2657,38655.0
2022-09-01 15:10:00,123.1,123.41,123.08,123.4,22033.0,112.2748,112.5575,112.2566,112.5484,22033.0
2022-09-01 15:15:00,123.38,123.46,123.22,123.23,13561.0,112.5302,112.6031,112.3842,112.3934,13561.0
2022-09-01 15:20:00,123.21,123.29,123.07,123.21,9923.0,112.3751,112.4481,112.2474,112.3751,9923.0
2022-09-01 15:25:00,123.17,123.18,123.03,123.1,8157.0,112.3386,112.3478,112.211,112.2748,8157.0
2022-09-01 15:30:00,123.07,123.14,122.95,123.01,16394.0,112.2474,112.3113,112.138,112.1927,16394.0
2022-09-01 15:35:00,123.03,123.41,122.99,123.34,12341.0,112.211,112.5575,112.1745,112.4937,12341.0
2022-09-01 15:40:00,123.34,123.42,123.16,123.4,29548.0,112.4937,112.5667,112.3295,112.5484,29548.0
2022-09-01 15:45:00,123.35,123.54,123.32,123.41,35573.0,112.5028,112.6761,112.4755,112.5575,35573.0
2022-09-01 15:50:00,123.43,123.99,123.43,123.98,62762.0,112.5758,113.0865,112.5758,113.0774,62762.0
2022-09-01 15:55:00,124.0,124.43,123.97,124.28,213223.0,113.0957,113.4878,113.0683,113.351,213223.0
2022-09-02 09:30:00,125.59,126.02,125.26,125.32,40640.0,114.5458,114.938,114.2449,114.2996,40640.0
2022-09-02 09:35:00,125.3,125.7,125.3,125.48,5612.0,114.2813,114.6462,114.2813,114.4455,5612.0
2022-09-02 09:40:00,125.44,125.5,125.02,125.11,15103.0,114.409,114.4637,114.026,114.108,15103.0
2022-09-02 09:45:00,125.12,125.37,125.08,125.15,10956.0,114.1172,114.3452,114.0807,114.1445,10956.0
2022-09-02 09:50:00,125.22,125.36,124.92,125.01,6394.0,114.2084,114.3361,113.9348,114.0168,6394.0
2022-09-02 09:55:00,125.03,125.1,124.46,124.46,10690.0,114.0351,114.0989,113.5152,113.5152,10690.0
2022-09-02 10:00:00,124.5,124.52,123.86,123.88,17204.0,113.5517,113.5699,112.968,112.9862,17204.0
2022-09-02 10:05:00,123.9,124.1,123.71,124.02,11844.0,113.0044,113.1869,112.8312,113.1139,11844.0
2022-09-02 10:10:00,124.01,124.35,124.01,124.35,76648.0,113.1048,113.4149,113.1048,113.4149,76648.0
2022-09-02 10:15:00,124.37,124.63,124.28,124.57,35875.0,113.4331,113.6703,113.351,113.6155,35875.0
2022-09-02 10:20:00,124.59,124.95,124.41,124.72,12317.0,113.6338,113.9621,113.4696,113.7523,12317.0
2022-09-02 10:25:00,124.76,125.15,124.72,125.15,5068.0,113.7888,114.1445,113.7523,114.1445,5068.0
2022-09-02 10:30:00,125.16,125.34,125.16,125.28,11444.0,114.1536,114.3178,114.1536,114.2631,11444.0
2022-09-02 10:35:00,125.31,125.38,125.16,125.21,21876.0,114.2905,114.3543,114.1536,114.1992,21876.0
2022-09-02 10:40:00,125.18,125.3,125.07,125.21,28231.0,114.1719,114.2813,114.0716,114.1992,28231.0
2022-09-02 10:45:00,125.2,125.2,124.97,124.99,8693.0,114.1901,114.1901,113.9804,113.9986,8693.0
2022-09-02 10:50:00,125.03,125.15,124.9,124.99,9012.0,114.0351,114.1445,113.9165,113.9986,9012.0
2022-09-02 10:55:00,124.95,124.98,124.74,124.84,19366.0,113.9621,113.9895,113.7706,113.8618,19366.0
2022-09-02 11:00:00,124.87,125.13,124.79,125.08,31170.0,113.8891,114.1263,113.8162,114.0807,31170.0
2022-09-02 11:05:00,125.1,125.25,124.97,125.0,7905.0,114.0989,114.2357,113.9804,114.0077,7905.0
2022-09-02 11:10:00,125.01,125.17,124.93,124.99,5553.0,114.0168,114.1628,113.9439,113.9986,5553.0
2022-09-02 11:15:00,124.92,124.94,124.57,124.64,6856.0,113.9348,113.953,113.6155,113.6794,6856.0
2022-09-02 11:20:00,124.66,124.84,124.65,124.75,8039.0,113.6976,113.8618,113.6885,113.7797,8039.0
2022-09-02 11:25:00,124.76,124.8,124.69,124.79,9997.0,113.7888,113.8253,113.725,113.8162,9997.0
2022-09-02 11:30:00,124.79,125.01,124.79,124.86,12305.0,113.8162,114.0168,113.8162,113.88,12305.0
2022-09-02 11:35:00,124.88,124.92,124.77,124.81,4340.0,113.8983,113.9348,113.7979,113.8344,4340.0
2022-09-02 11:40:00,124.83,124.83,124.56,124.71,7998.0,113.8527,113.8527,113.6064,113.7432,7998.0
2022-09-02 11:45:00,124.76,124.95,124.73,124.9,5213.0,113.7888,113.9621,113.7615,113.9165,5213.0
2022-09-02 11:50:00,124.9,125.04,124.85,124.97,19806.0,113.9165,114.0442,113.8709,113.9804,19806.0
2022-09-02 11:55:00,124.98,125.18,124.96,125.14,16431.0,113.9895,114.1719,113.9712,114.1354,16431.0
2022-09-02 12:00:00,125.19,125.27,124.96,125.01,14717.0,114.181,114.254,113.9712,114.0168,14717.0
2022-09-02 12:05:00,125.04,125.14,124.96,125.09,6085.0,114.0442,114.1354,113.9712,114.0898,6085.0
2022-09-02 12:10:00,125.07,125.07,124.92,124.93,3946.0,114.0716,114.0716,113.9348,113.9439,3946.0
2022-09-02 12:15:00,124.83,124.84,124.59,124.59,9057.0,113.8527,113.8618,113.6338,113.6338,9057.0
2022-09-02 12:20:00,124.54,124.56,124.14,124.21,7275.0,113.5882,113.6064,113.2233,113.2872,7275.0
2022-09-02 12:25:00,124.3,124.3,124.08,124.12,3450.0,113.3693,113.3693,113.1686,113.2051,3450.0
2022-09-02 12:30:00,124.12,124.15,123.85,123.95,9250.0,113.2051,113.2325,112.9588,113.0501,9250.0
2022-09-02 12:35:00,124.0,124.03,123.68,123.93,7279.0,113.0957,113.123,112.8038,113.0318,7279.0
2022-09-02 12:40:00,123.9,123.9,123.7,123.72,6529.0,113.0044,113.0044,112.822,112.8403,6529.0
2022-09-02 12:45:00,123.71,123.81,123.6,123.61,9518.0,112.8312,112.9224,112.7308,112.74,9518.0
2022-09-02 12:50:00,123.61,123.63,123.27,123.45,14734.0,112.74,112.7582,112.4298,112.594,14734.0
2022-09-02 12:55:00,123.45,123.5,123.28,123.31,6058.0,112.594,112.6396,112.439,112.4663,6058.0
2022-09-02 13:00:00,123.28,123.28,122.81,123.02,16245.0,112.439,112.439,112.0103,112.2018,16245.0
2022-09-02 13:05:00,123.01,123.08,122.85,122.87,11188.0,112.1927,112.2566,112.0468,112.065,11188.0
2022-09-02 13:10:00,122.83,122.87,122.74,122.81,17116.0,112.0285,112.065,111.9465,112.0103,17116.0
2022-09-02 13:15:00,122.83,122.96,122.67,122.87,9892.0,112.0285,112.1471,111.8826,112.065,9892.0
2022-09-02 13:20:00,122.87,122.87,122.52,122.58,12191.0,112.065,112.065,111.7458,111.8005,12191.0
2022-09-02 13:25:00,122.61,122.63,122.46,122.54,8569.0,111.8279,111.8461,111.6911,111.764,8569.0
2022-09-02 13:30:00,122.54,122.61,122.47,122.58,8291.0,111.764,111.8279,111.7002,111.8005,8291.0
2022-09-02 13:35:00,122.53,122.69,122.44,122.58,12605.0,111.7549,111.9009,111.6728,111.8005,12605.0
2022-09-02 13:40:00,122.5,122.98,122.5,122.96,19100.0,111.7276,112.1654,111.7276,112.1471,19100.0
2022-09-02 13:45:00,122.94,123.16,122.54,122.56,11105.0,112.1289,112.3295,111.764,111.7823,11105.0
2022-09-02 13:50:00,122.59,122.59,122.36,122.52,14826.0,111.8096,111.8096,111.5999,111.7458,14826.0
2022-09-02 13:55:00,122.46,122.46,122.36,122.4,8051.0,111.6911,111.6911,111.5999,111.6364,8051.0
2022-09-02 14:00:00,122.39,122.6,122.39,122.53,8533.0,111.6272,111.8188,111.6272,111.7549,8533.0
2022-09-02 14:05:00,122.61,122.8,122.47,122.74,9375.0,111.8279,112.0012,111.7002,111.9465,9375.0
2022-09-02 14:10:00,122.79,122.8,122.57,122.62,7340.0,111.9921,112.0012,111.7914,111.837,7340.0
2022-09-02 14:15:00,122.58,122.75,122.54,122.65,6467.0,111.8005,111.9556,111.764,111.8644,6467.0
2022-09-02 14:20:00,122.64,122.69,122.55,122.61,5466.0,111.8553,111.9009,111.7732,111.8279,5466.0
2022-09-02 14:25:00,122.58,122.86,122.57,122.76,9764.0,111.8005,112.0559,111.7914,111.9647,9764.0
2022-09-02 14:30:00,122.78,122.78,122.44,122.51,10717.0,111.9829,111.9829,111.6728,111.7367,10717.0
2022-09-02 14:35:00,122.51,122.73,122.51,122.72,11704.0,111.7367,111.9373,111.7367,111.9282,11704.0
2022-09-02 14:40:00,122.7,122.73,122.49,122.61,5339.0,111.91,111.9373,111.7184,111.8279,5339.0
2022-09-02 14:45:00,122.62,122.62,122.43,122.45,10524.0,111.837,111.837,111.6637,111.682,10524.0
2022-09-02 14:50:00,122.43,122.46,122.31,122.39,9473.0,111.6637,111.6911,111.5543,111.6272,9473.0
2022-09-02 14:55:00,122.37,122.37,122.17,122.29,12609.0,111.609,111.609,111.4266,111.536,12609.0
2022-09-02 15:00:00,122.25,122.62,122.25,122.55,13941.0,111.4995,111.837,111.4995,111.7732,13941.0
2022-09-02 15:05:00,122.55,122.65,122.38,122.38,16075.0,111.7732,111.8644,111.6181,111.6181,16075.0
2022-09-02 15:10:00,122.38,122.54,122.35,122.53,13966.0,111.6181,111.764,111.5908,111.7549,13966.0
2022-09-02 15:15:00,122.59,122.65,122.42,122.51,11101.0,111.8096,111.8644,111.6546,111.7367,11101.0
2022-09-02 15:20:00,122.49,122.57,122.16,122.25,18718.0,111.7184,111.7914,111.4175,111.4995,18718.0
2022-09-02 15:25:00,122.25,122.33,122.16,122.23,13091.0,111.4995,111.5725,111.4175,111.4813,13091.0
2022-09-02 15:30:00,122.22,122.27,121.99,121.99,32802.0,111.4722,111.5178,111.2624,111.2624,32802.0
2022-09-02 15:35:00,121.98,122.01,121.45,121.53,30797.0,111.2533,111.2807,110.7699,110.8429,30797.0
2022-09-02 15:40:00,121.54,121.62,121.43,121.49,53333.0,110.852,110.9249,110.7517,110.8064,53333.0
2022-09-02 15:45:00,121.48,121.84,121.48,121.76,23184.0,110.7973,111.1256,110.7973,111.0526,23184.0
2022-09-02 15:50:00,121.74,121.9,121.66,121.9,37863.0,111.0344,111.1803,110.9614,111.1803,37863.0
2022-09-02 15:55:00,121.95,121.96,121.66,121.92,105068.0,111.2259,111.235,110.9614,111.1986,105068.0
2022-09-06 09:30:00,122.71,122.9,121.83,122.83,60373.0,111.9191,112.0924,111.1165,112.0285,60373.0
2022-09-06 09:35:00,122.87,123.07,122.22,122.22,15924.0,112.065,112.2474,111.4722,111.4722,15924.0
2022-09-06 09:40:00,122.22,122.6,122.22,122.31,58854.0,111.4722,111.8188,111.4722,111.5543,58854.0
2022-09-06 09:45:00,122.31,122.55,122.27,122.48,53386.0,111.5543,111.7732,111.5178,111.7093,53386.0
2022-09-06 09:50:00,122.43,122.74,122.35,122.42,16174.0,111.6637,111.9465,111.5908,111.6546,16174.0
2022-09-06 09:55:00,122.39,122.82,122.25,122.73,150298.0,111.6272,112.0194,111.4995,111.9373,150298.0
2022-09-06 10:00:00,122.91,122.91,122.26,122.47,26514.0,112.1015,112.1015,111.5087,111.7002,26514.0
2022-09-06 10:05:00,122.47,122.55,122.27,122.33,100978.0,111.7002,111.7732,111.5178,111.5725,100978.0
2022-09-06 10:10:00,122.35,122.47,122.0,122.47,18675.0,111.5908,111.7002,111.2715,111.7002,18675.0
2022-09-06 10:15:00,122.45,122.78,122.45,122.6,27049.0,111.682,111.9829,111.682,111.8188,27049.0
2022-09-06 10:20:00,122.61,122.62,122.33,122.46,10891.0,111.8279,111.837,111.5725,111.6911,10891.0
2022-09-06 10:25:00,122.45,123.01,122.39,122.94,187911.0,111.682,112.1927,111.6272,112.1289,187911.0
2022-09-06 10:30:00,122.87,123.13,122.86,123.11,23354.0,112.065,112.3022,112.0559,112.2839,23354.0
2022-09-06 10:35:00,123.11,123.11,122.79,122.99,29429.0,112.2839,112.2839,111.9921,112.1745,29429.0
2022-09-06 10:40:00,123.01,123.41,122.99,123.37,36624.0,112.1927,112.5575,112.1745,112.5211,36624.0
2022-09-06 10:45:00,123.34,123.59,123.28,123.41,14889.0,112.4937,112.7217,112.439,112.5575,14889.0
2022-09-06 10:50:00,123.41,123.82,123.4,123.68,12358.0,112.5575,112.9315,112.5484,112.8038,12358.0
2022-09-06 10:55:00,123.7,124.14,123.67,123.97,25015.0,112.822,113.2233,112.7947,113.0683,25015.0
2022-09-06 11:00:00,123.97,123.97,123.75,123.88,8461.0,113.0683,113.0683,112.8676,112.9862,8461.0
2022-09-06 11:05:00,123.83,124.12,123.72,123.93,16097.0,112.9406,113.2051,112.8403,113.0318,16097.0
2022-09-06 11:10:00,123.94,123.94,123.67,123.67,5288.0,113.0409,113.0409,112.7947,112.7947,5288.0
2022-09-06 11:15:00,123.69,123.72,123.45,123.56,7947.0,112.8129,112.8403,112.594,112.6943,7947.0
2022-09-06 11:20:00,123.57,123.67,123.47,123.51,10523.0,112.7035,112.7947,112.6123,112.6487,10523.0
2022-09-06 11:25:00,123.56,123.65,123.33,123.38,17948.0,112.6943,112.7764,112.4846,112.5302,17948.0
2022-09-06 11:30:00,123.34,123.49,123.23,123.29,33317.0,112.4937,112.6305,112.3934,112.4481,33317.0
2022-09-06 11:35:00,123.29,123.47,123.15,123.19,13789.0,112.4481,112.6123,112.3204,112.3569,13789.0
2022-09-06 11:40:00,123.17,123.8,123.13,123.64,12219.0,112.3386,112.9132,112.3022,112.7673,12219.0
2022-09-06 11:45:00,123.67,123.76,123.45,123.45,4729.0,112.7947,112.8768,112.594,112.594,4729.0
2022-09-06 11:50:00,123.48,123.94,123.48,123.85,28185.0,112.6214,113.0409,112.6214,112.9588,28185.0
2022-09-06 11:55:00,123.86,123.96,123.73,123.96,9423.0,112.968,113.0592,112.8494,113.0592,9423.0
2022-09-06 12:00:00,123.94,124.15,123.82,124.04,6495.0,113.0409,113.2325,112.9315,113.1321,6495.0
2022-09-06 12:05:00,124.07,124.2,123.46,123.5,13173.0,113.1595,113.2781,112.6031,112.6396,13173.0
2022-09-06 12:10:00,123.57,123.62,123.43,123.55,7231.0,112.7035,112.7491,112.5758,112.6852,7231.0
2022-09-06 12:15:00,123.51,123.53,123.21,123.28,6196.0,112.6487,112.667,112.3751,112.439,6196.0
2022-09-06 12:20:00,123.25,123.29,123.1,123.13,9474.0,112.4116,112.4481,112.2748,112.3022,9474.0
2022-09-06 12:25:00,123.12,123.23,123.02,123.19,5002.0,112.293,112.3934,112.2018,112.3569,5002.0
2022-09-06 12:30:00,123.15,123.27,123.09,123.11,2795.0,112.3204,112.4298,112.2657,112.2839,2795.0
2022-09-06 12:35:00,123.11,123.19,123.1,123.14,5160.0,112.2839,112.3569,112.2748,112.3113,5160.0
2022-09-06 12:40:00,123.17,123.34,122.97,123.34,6868.0,112.3386,112.4937,112.1562,112.4937,6868.0
2022-09-06 12:45:00,123.27,123.39,123.21,123.33,5580.0,112.4298,112.5393,112.3751,112.4846,5580.0
2022-09-06 12:50:00,123.37,123.39,123.13,123.24,5649.0,112.5211,112.5393,112.3022,112.4025,5649.0
2022-09-06 12:55:00,123.24,123.33,123.17,123.19,7048.0,112.4025,112.4846,112.3386,112.3569,7048.0
2022-09-06 13:00:00,123.16,123.16,122.97,123.07,5315.0,112.3295,112.3295,112.1562,112.2474,5315.0
2022-09-06 13:05:00,123.07,123.07,122.64,122.67,9161.0,112.2474,112.2474,111.8553,111.8826,9161.0
2022-09-06 13:10:00,122.66,122.71,122.32,122.41,7435.0,111.8735,111.9191,111.5634,111.6455,7435.0
2022-09-06 13:15:00,122.37,122.51,122.19,122.48,11230.0,111.609,111.7367,111.4448,111.7093,11230.0
2022-09-06 13:20:00,122.53,122.69,122.51,122.56,6372.0,111.7549,111.9009,111.7367,111.7823,6372.0
2022-09-06 13:25:00,122.65,122.68,122.54,122.61,2803.0,111.8644,111.8917,111.764,111.8279,2803.0
2022-09-06 13:30:00,122.6,122.86,122.6,122.86,7684.0,111.8188,112.0559,111.8188,112.0559,7684.0
2022-09-06 13:35:00,122.75,122.85,122.73,122.85,3433.0,111.9556,112.0468,111.9373,112.0468,3433.0
2022-09-06 13:40:00,122.84,122.84,122.49,122.55,3797.0,112.0377,112.0377,111.7184,111.7732,3797.0
2022-09-06 13:45:00,122.69,122.83,122.57,122.6,7051.0,111.9009,112.0285,111.7914,111.8188,7051.0
2022-09-06 13:50:00,122.65,122.68,122.52,122.68,5080.0,111.8644,111.8917,111.7458,111.8917,5080.0
2022-09-06 13:55:00,122.72,122.97,122.72,122.96,7067.0,111.9282,112.1562,111.9282,112.1471,7067.0
2022-09-06 14:00:00,122.95,123.14,122.86,123.13,9579.0,112.138,112.3113,112.0559,112.3022,9579.0
2022-09-06 14:05:00,123.12,123.2,123.05,123.16,7248.0,112.293,112.366,112.2292,112.3295,7248.0
2022-09-06 14:10:00,123.16,123.54,123.16,123.45,9589.0,112.3295,112.6761,112.3295,112.594,9589.0
2022-09-06 14:15:00,123.47,123.55,123.4,123.5,4735.0,112.6123,112.6852,112.5484,112.6396,4735.0
2022-09-06 14:20:00,123.53,123.55,123.25,123.33,8163.0,112.667,112.6852,112.4116,112.4846,8163.0
2022-09-06 14:25:00,123.35,123.5,123.32,123.38,6757.0,112.5028,112.6396,112.4755,112.5302,6757.0
2022-09-06 14:30:00,123.4,123.46,123.18,123.34,8849.0,112.5484,112.6031,112.3478,112.4937,8849.0
2022-09-06 14:35:00,123.37,123.57,123.37,123.47,3671.0,112.5211,112.7035,112.5211,112.6123,3671.0
2022-09-06 14:40:00,123.44,123.44,123.33,123.4,4932.0,112.5849,112.5849,112.4846,112.5484,4932.0
2022-09-06 14:45:00,123.4,123.49,123.22,123.46,9851.0,112.5484,112.6305,112.3842,112.6031,9851.0
2022-09-06 14:50:00,123.44,123.46,123.23,123.4,8317.0,112.5849,112.6031,112.3934,112.5484,8317.0
2022-09-06 14:55:00,123.4,123.54,123.29,123.41,5980.0,112.5484,112.6761,112.4481,112.5575,5980.0
2022-09-06 15:00:00,123.44,123.48,123.25,123.37,5226.0,112.5849,112.6214,112.4116,112.5211,5226.0
2022-09-06 15:05:00,123.45,123.75,123.4,123.7,8712.0,112.594,112.8676,112.5484,112.822,8712.0
2022-09-06 15:10:00,123.72,123.86,123.67,123.77,4840.0,112.8403,112.968,112.7947,112.8859,4840.0
2022-09-06 15:15:00,123.74,123.93,123.72,123.89,37410.0,112.8585,113.0318,112.8403,112.9953,37410.0
2022-09-06 15:20:00,123.89,124.12,123.77,124.11,55347.0,112.9953,113.2051,112.8859,113.196,55347.0
2022-09-06 15:25:00,124.1,124.19,123.92,123.92,12772.0,113.1869,113.2689,113.0227,113.0227,12772.0
2022-09-06 15:30:00,123.89,123.89,123.37,123.47,11673.0,112.9953,112.9953,112.5211,112.6123,11673.0
2022-09-06 15:35:00,123.47,123.58,123.43,123.48,8928.0,112.6123,112.7126,112.5758,112.6214,8928.0
2022-09-06 15:40:00,123.46,124.0,123.46,123.95,10082.0,112.6031,113.0957,112.6031,113.0501,10082.0
2022-09-06 15:45:00,123.92,123.92,123.58,123.72,21963.0,113.0227,113.0227,112.7126,112.8403,21963.0
2022-09-06 15:50:00,123.73,123.84,123.46,123.51,28746.0,112.8494,112.9497,112.6031,112.6487,28746.0
2022-09-06 15:55:00,123.5,124.0,123.42,123.92,164696.0,112.6396,113.0957,112.5667,113.0227,164696.0
2022-09-07 09:30:00,124.16,124.44,123.73,124.4,40007.0,113.2416,113.497,112.8494,113.4605,40007.0
2022-09-07 09:35:00,124.4,124.74,124.33,124.63,24189.0,113.4605,113.7706,113.3966,113.6703,24189.0
2022-09-07 09:40:00,124.67,124.76,124.32,124.43,18148.0,113.7067,113.7888,113.3875,113.4878,18148.0
2022-09-07 09:45:00,124.44,124.56,124.33,124.42,23085.0,113.497,113.6064,113.3966,113.4787,23085.0
2022-09-07 09:50:00,124.41,124.47,124.23,124.34,56162.0,113.4696,113.5243,113.3054,113.4058,56162.0
2022-09-07 09:55:00,124.31,124.43,123.84,124.16,16339.0,113.3784,113.4878,112.9497,113.2416,16339.0
2022-09-07 10:00:00,124.12,124.37,123.8,124.32,19764.0,113.2051,113.4331,112.9132,113.3875,19764.0
2022-09-07 10:05:00,124.38,124.52,124.27,124.36,20736.0,113.4422,113.5699,113.3419,113.424,20736.0
2022-09-07 10:10:00,124.37,124.47,124.2,124.32,12078.0,113.4331,113.5243,113.2781,113.3875,12078.0
2022-09-07 10:15:00,124.34,124.49,124.16,124.32,12919.0,113.4058,113.5426,113.2416,113.3875,12919.0
2022-09-07 10:20:00,124.41,124.58,124.36,124.45,17262.0,113.4696,113.6247,113.424,113.5061,17262.0
2022-09-07 10:25:00,124.45,124.82,124.32,124.77,20047.0,113.5061,113.8435,113.3875,113.7979,20047.0
2022-09-07 10:30:00,124.8,125.17,124.74,124.8,35325.0,113.8253,114.1628,113.7706,113.8253,35325.0
2022-09-07 10:35:00,124.84,124.93,124.71,124.78,18194.0,113.8618,113.9439,113.7432,113.8071,18194.0
2022-09-07 10:40:00,124.82,124.92,124.73,124.79,24907.0,113.8435,113.9348,113.7615,113.8162,24907.0
2022-09-07 10:45:00,124.78,124.86,124.7,124.83,20350.0,113.8071,113.88,113.7341,113.8527,20350.0
2022-09-07 10:50:00,124.95,125.02,124.75,124.75,16111.0,113.9621,114.026,113.7797,113.7797,16111.0
2022-09-07 10:55:00,124.77,124.9,124.72,124.75,9306.0,113.7979,113.9165,113.7523,113.7797,9306.0
2022-09-07 11:00:00,124.77,125.02,124.71,124.93,18336.0,113.7979,114.026,113.7432,113.9439,18336.0
2022-09-07 11:05:00,124.93,125.07,124.87,124.97,11291.0,113.9439,114.0716,113.8891,113.9804,11291.0
2022-09-07 11:10:00,124.98,125.25,124.96,125.16,9228.0,113.9895,114.2357,113.9712,114.1536,9228.0
2022-09-07 11:15:00,125.16,125.17,124.98,125.0,9182.0,114.1536,114.1628,113.9895,114.0077,9182.0
2022-09-07 11:20:00,125.08,125.23,125.03,125.23,5746.0,114.0807,114.2175,114.0351,114.2175,5746.0
2022-09-07 11:25:00,125.28,125.38,125.24,125.24,7367.0,114.2631,114.3543,114.2266,114.2266,7367.0
2022-09-07 11:30:00,125.26,125.37,125.04,125.04,7233.0,114.2449,114.3452,114.0442,114.0442,7233.0
2022-09-07 11:35:00,125.06,125.22,125.05,125.2,7891.0,114.0624,114.2084,114.0533,114.1901,7891.0
2022-09-07 11:40:00,125.22,125.22,124.85,124.89,7240.0,114.2084,114.2084,113.8709,113.9074,7240.0
2022-09-07 11:45:00,124.92,125.05,124.88,124.98,5700.0,113.9348,114.0533,113.8983,113.9895,5700.0
2022-09-07 11:50:00,125.0,125.15,124.98,125.08,5479.0,114.0077,114.1445,113.9895,114.0807,5479.0
2022-09-07 11:55:00,125.1,125.16,125.07,125.14,8186.0,114.0989,114.1536,114.0716,114.1354,8186.0
2022-09-07 12:00:00,125.14,125.43,125.14,125.33,19096.0,114.1354,114.3999,114.1354,114.3087,19096.0
2022-09-07 12:05:00,125.32,125.32,125.08,125.19,7647.0,114.2996,114.2996,114.0807,114.181,7647.0
2022-09-07 12:10:00,125.19,125.26,124.98,124.98,11681.0,114.181,114.2449,113.9895,113.9895,11681.0
2022-09-07 12:15:00,124.99,125.04,124.81,124.85,8289.0,113.9986,114.0442,113.8344,113.8709,8289.0
2022-09-07 12:20:00,124.85,124.86,124.7,124.85,8841.0,113.8709,113.88,113.7341,113.8709,8841.0
2022-09-07 12:25:00,124.85,125.13,124.81,125.13,7773.0,113.8709,114.1263,113.8344,114.1263,7773.0
2022-09-07 12:30:00,125.1,125.23,125.09,125.21,7593.0,114.0989,114.2175,114.0898,114.1992,7593.0
2022-09-07 12:35:00,125.23,125.56,125.23,125.56,9699.0,114.2175,114.5185,114.2175,114.5185,9699.0
2022-09-07 12:40:00,125.53,125.81,125.5,125.68,16188.0,114.4911,114.7465,114.4637,114.6279,16188.0
2022-09-07 12:45:00,125.67,125.73,125.57,125.64,5482.0,114.6188,114.6735,114.5276,114.5914,5482.0
2022-09-07 12:50:00,125.66,125.67,125.48,125.54,4045.0,114.6097,114.6188,114.4455,114.5002,4045.0
2022-09-07 12:55:00,125.52,125.55,125.4,125.53,5535.0,114.482,114.5094,114.3725,114.4911,5535.0
2022-09-07 13:00:00,125.56,125.71,125.49,125.62,10944.0,114.5185,114.6553,114.4546,114.5732,10944.0
2022-09-07 13:05:00,125.62,125.68,125.48,125.55,9926.0,114.5732,114.6279,114.4455,114.5094,9926.0
2022-09-07 13:10:00,125.55,125.61,125.45,125.54,5364.0,114.5094,114.5641,114.4181,114.5002,5364.0
2022-09-07 13:15:00,125.57,125.71,125.55,125.63,14860.0,114.5276,114.6553,114.5094,114.5823,14860.0
2022-09-07 13:20:00,125.61,125.7,125.49,125.49,8956.0,114.5641,114.6462,114.4546,114.4546,8956.0
2022-09-07 13:25:00,125.49,125.49,125.33,125.36,4285.0,114.4546,114.4546,114.3087,114.3361,4285.0
2022-09-07 13:30:00,125.4,125.46,125.36,125.43,11862.0,114.3725,114.4273,114.3361,114.3999,11862.0
2022-09-07 13:35:00,125.42,125.59,125.33,125.58,8604.0,114.3908,114.5458,114.3087,114.5367,8604.0
2022-09-07 13:40:00,125.61,125.92,125.6,125.9,5989.0,114.5641,114.8468,114.555,114.8286,5989.0
2022-09-07 13:45:00,125.92,125.98,125.79,125.96,8035.0,114.8468,114.9015,114.7282,114.8833,8035.0
2022-09-07 13:50:00,125.95,126.15,125.95,126.09,8628.0,114.8742,115.0566,114.8742,115.0019,8628.0
2022-09-07 13:55:00,126.12,126.12,125.99,126.07,6338.0,115.0292,115.0292,114.9107,114.9836,6338.0
2022-09-07 14:00:00,126.11,126.39,126.01,126.37,13418.0,115.0201,115.2755,114.9289,115.2572,13418.0
2022-09-07 14:05:00,126.4,126.42,126.14,126.14,8312.0,115.2846,115.3028,115.0475,115.0475,8312.0
2022-09-07 14:10:00,126.18,126.3,126.09,126.28,8956.0,115.0839,115.1934,115.0019,115.1752,8956.0
2022-09-07 14:15:00,126.26,126.34,126.02,126.04,9648.0,115.1569,115.2299,114.938,114.9563,9648.0
2022-09-07 14:20:00,126.05,126.07,125.94,126.05,9941.0,114.9654,114.9836,114.8651,114.9654,9941.0
2022-09-07 14:25:00,126.08,126.29,126.03,126.26,8205.0,114.9927,115.1843,114.9471,115.1569,8205.0
2022-09-07 14:30:00,126.27,126.52,126.25,126.51,13614.0,115.166,115.3941,115.1478,115.3849,13614.0
2022-09-07 14:35:00,126.51,126.51,126.33,126.34,7360.0,115.3849,115.3849,115.2208,115.2299,7360.0
2022-09-07 14:40:00,126.38,126.45,126.32,126.34,5337.0,115.2664,115.3302,115.2116,115.2299,5337.0
2022-09-07 14:45:00,126.36,126.48,126.35,126.48,6847.0,115.2481,115.3576,115.239,115.3576,6847.0
2022-09-07 14:50:00,126.49,126.57,126.37,126.46,10434.0,115.3667,115.4397,115.2572,115.3393,10434.0
2022-09-07 14:55:00,126.46,126.5,126.38,126.47,9766.0,115.3393,115.3758,115.2664,115.3484,9766.0
2022-09-07 15:00:00,126.47,126.48,126.27,126.35,11213.0,115.3484,115.3576,115.166,115.239,11213.0
2022-09-07 15:05:00,126.3,126.49,126.29,126.48,8732.0,115.1934,115.3667,115.1843,115.3576,8732.0
2022-09-07 15:10:00,126.48,126.55,126.42,126.46,11926.0,115.3576,115.4214,115.3028,115.3393,11926.0
2022-09-07 15:15:00,126.48,126.58,126.36,126.38,7758.0,115.3576,115.4488,115.2481,115.2664,7758.0
2022-09-07 15:20:00,126.4,126.48,126.32,126.4,8391.0,115.2846,115.3576,115.2116,115.2846,8391.0
2022-09-07 15:25:00,126.39,126.69,126.37,126.69,8035.0,115.2755,115.5491,115.2572,115.5491,8035.0
2022-09-07 15:30:00,126.72,126.79,126.61,126.77,13250.0,115.5765,115.6403,115.4761,115.6221,13250.0
2022-09-07 15:35:00,126.78,126.8,126.5,126.57,13467.0,115.6312,115.6494,115.3758,115.4397,13467.0
2022-09-07 15:40:00,126.57,126.72,126.39,126.71,19980.0,115.4397,115.5765,115.2755,115.5673,19980.0
2022-09-07 15:45:00,126.72,126.91,126.65,126.89,22873.0,115.5765,115.7498,115.5126,115.7315,22873.0
2022-09-07 15:50:00,126.92,126.94,126.5,126.62,40621.0,115.7589,115.7771,115.3758,115.4853,40621.0
2022-09-07 15:55:00,126.64,126.68,126.43,126.64,127839.0,115.5035,115.54,115.312,115.5035,127839.0
2022-09-08 09:30:00,125.37,125.94,125.05,125.6,61592.0,114.3452,114.8651,114.0533,114.555,61592.0
2022-09-08 09:35:00,125.6,126.08,125.46,125.68,9128.0,114.555,114.9927,114.4273,114.6279,9128.0
2022-09-08 09:40:00,125.72,126.73,125.38,126.73,47365.0,114.6644,115.5856,114.3543,115.5856,47365.0
2022-09-08 09:45:00,126.69,126.75,126.21,126.37,18488.0,115.5491,115.6038,115.1113,115.2572,18488.0
2022-09-08 09:50:00,126.35,126.45,126.15,126.15,13396.0,115.239,115.3302,115.0566,115.0566,13396.0
2022-09-08 09:55:00,126.44,126.61,126.15,126.61,10247.0,115.3211,115.4761,115.0566,115.4761,10247.0
2022-09-08 10:00:00,126.56,126.62,126.1,126.16,5446.0,115.4305,115.4853,115.011,115.0657,5446.0
2022-09-08 10:05:00,126.15,126.53,126.15,126.39,9963.0,115.0566,115.4032,115.0566,115.2755,9963.0
2022-09-08 10:10:00,126.45,126.63,126.24,126.27,6970.0,115.3302,115.4944,115.1387,115.166,6970.0
2022-09-08 10:15:00,126.2,126.79,126.1,126.78,6344.0,115.1022,115.6403,115.011,115.6312,6344.0
2022-09-08 10:20:00,126.77,126.87,126.33,126.38,13456.0,115.6221,115.7133,115.2208,115.2664,13456.0
2022-09-08 10:25:00,126.46,126.56,126.42,126.51,5539.0,115.3393,115.4305,115.3028,115.3849,5539.0
2022-09-08 10:30:00,126.51,126.84,126.42,126.81,8776.0,115.3849,115.6859,115.3028,115.6585,8776.0
2022-09-08 10:35:00,126.8,127.2,126.72,126.99,22927.0,115.6494,116.0143,115.5765,115.8227,22927.0
2022-09-08 10:40:00,127.0,127.19,126.99,127.07,57863.0,115.8318,116.0051,115.8227,115.8957,57863.0
2022-09-08 10:45:00,127.15,127.39,127.11,127.3,31016.0,115.9686,116.1875,115.9322,116.1055,31016.0
2022-09-08 10:50:00,127.25,127.34,127.14,127.31,30167.0,116.0599,116.1419,115.9595,116.1146,30167.0
2022-09-08 10:55:00,127.31,127.64,127.3,127.61,8275.0,116.1146,116.4156,116.1055,116.3882,8275.0
2022-09-08 11:00:00,127.62,127.76,127.55,127.59,10006.0,116.3973,116.525,116.3335,116.37,10006.0
2022-09-08 11:05:00,127.58,127.71,127.45,127.65,7510.0,116.3608,116.4794,116.2423,116.4247,7510.0
2022-09-08 11:10:00,127.64,127.69,127.46,127.64,59319.0,116.4156,116.4612,116.2514,116.4156,59319.0
2022-09-08 11:15:00,127.66,127.68,127.53,127.61,9177.0,116.4338,116.452,116.3152,116.3882,9177.0
2022-09-08 11:20:00,127.63,127.68,127.45,127.5,4664.0,116.4064,116.452,116.2423,116.2879,4664.0
2022-09-08 11:25:00,127.53,127.58,127.32,127.34,7434.0,116.3152,116.3608,116.1237,116.1419,7434.0
2022-09-08 11:30:00,127.36,127.5,127.31,127.48,10364.0,116.1602,116.2879,116.1146,116.2696,10364.0
2022-09-08 11:35:00,127.47,127.49,127.19,127.21,6677.0,116.2605,116.2788,116.0051,116.0234,6677.0
2022-09-08 11:40:00,127.23,127.23,127.04,127.15,9989.0,116.0416,116.0416,115.8683,115.9686,9989.0
2022-09-08 11:45:00,127.15,127.32,127.14,127.2,20704.0,115.9686,116.1237,115.9595,116.0143,20704.0
2022-09-08 11:50:00,127.18,127.29,127.13,127.23,7387.0,115.996,116.0963,115.9504,116.0416,7387.0
2022-09-08 11:55:00,127.23,127.37,127.23,127.31,6685.0,116.0416,116.1693,116.0416,116.1146,6685.0
2022-09-08 12:00:00,127.32,127.36,126.56,126.66,22260.0,116.1237,116.1602,115.4305,115.5217,22260.0
2022-09-08 12:05:00,126.66,126.72,126.35,126.56,87404.0,115.5217,115.5765,115.239,115.4305,87404.0
2022-09-08 12:10:00,126.55,126.55,126.09,126.32,16985.0,115.4214,115.4214,115.0019,115.2116,16985.0
2022-09-08 12:15:00,126.28,126.45,126.22,126.41,16589.0,115.1752,115.3302,115.1204,115.2937,16589.0
2022-09-08 12:20:00,126.4,126.44,126.07,126.25,21701.0,115.2846,115.3211,114.9836,115.1478,21701.0
2022-09-08 12:25:00,126.2,126.45,126.19,126.36,4783.0,115.1022,115.3302,115.0931,115.2481,4783.0
2022-09-08 12:30:00,126.32,126.74,126.32,126.68,3754.0,115.2116,115.5947,115.2116,115.54,3754.0
2022-09-08 12:35:00,126.68,126.83,126.65,126.75,3408.0,115.54,115.6768,115.5126,115.6038,3408.0
2022-09-08 12:40:00,126.74,127.03,126.66,126.97,9479.0,115.5947,115.8592,115.5217,115.8045,9479.0
2022-09-08 12:45:00,126.98,127.06,126.87,126.9,6148.0,115.8136,115.8866,115.7133,115.7406,6148.0
2022-09-08 12:50:00,126.94,127.09,126.89,126.93,5755.0,115.7771,115.9139,115.7315,115.768,5755.0
2022-09-08 12:55:00,127.01,127.09,126.96,127.0,3622.0,115.841,115.9139,115.7954,115.8318,3622.0
2022-09-08 13:00:00,126.92,127.11,126.82,126.9,4429.0,115.7589,115.9322,115.6677,115.7406,4429.0
2022-09-08 13:05:00,126.92,126.92,126.68,126.82,3122.0,115.7589,115.7589,115.54,115.6677,3122.0
2022-09-08 13:10:00,126.9,127.3,126.9,127.28,12306.0,115.7406,116.1055,115.7406,116.0872,12306.0
2022-09-08 13:15:00,127.34,127.38,127.26,127.32,4293.0,116.1419,116.1784,116.069,116.1237,4293.0
2022-09-08 13:20:00,127.32,127.52,127.32,127.39,8352.0,116.1237,116.3061,116.1237,116.1875,8352.0
2022-09-08 13:25:00,127.43,127.56,127.4,127.45,7197.0,116.224,116.3426,116.1967,116.2423,7197.0
2022-09-08 13:30:00,127.46,127.49,127.31,127.33,4328.0,116.2514,116.2788,116.1146,116.1328,4328.0
2022-09-08 13:35:00,127.35,127.64,127.34,127.48,6761.0,116.1511,116.4156,116.1419,116.2696,6761.0
2022-09-08 13:40:00,127.51,127.71,127.5,127.71,2891.0,116.297,116.4794,116.2879,116.4794,2891.0
2022-09-08 13:45:00,127.73,127.73,127.61,127.71,4315.0,116.4976,116.4976,116.3882,116.4794,4315.0
2022-09-08 13:50:00,127.71,127.71,127.48,127.54,3823.0,116.4794,116.4794,116.2696,116.3244,3823.0
2022-09-08 13:55:00,127.51,127.53,127.18,127.48,13328.0,116.297,116.3152,115.996,116.2696,13328.0
2022-09-08 14:00:00,127.51,127.71,127.45,127.69,6933.0,116.297,116.4794,116.2423,116.4612,6933.0
2022-09-08 14:05:00,127.64,127.76,127.51,127.54,11430.0,116.4156,116.525,116.297,116.3244,11430.0
2022-09-08 14:10:00,127.6,127.7,127.57,127.58,5720.0,116.3791,116.4703,116.3517,116.3608,5720.0
2022-09-08 14:15:00,127.53,127.82,127.47,127.81,3459.0,116.3152,116.5797,116.2605,116.5706,3459.0
2022-09-08 14:20:00,127.76,127.83,127.66,127.76,4231.0,116.525,116.5889,116.4338,116.525,4231.0
2022-09-08 14:25:00,127.76,127.8,127.62,127.73,6208.0,116.525,116.5615,116.3973,116.4976,6208.0
2022-09-08 14:30:00,127.75,127.91,127.71,127.84,11387.0,116.5159,116.6618,116.4794,116.598,11387.0
2022-09-08 14:35:00,127.87,127.93,127.77,127.9,8809.0,116.6253,116.6801,116.5341,116.6527,8809.0
2022-09-08 14:40:00,127.89,127.92,127.53,127.61,43341.0,116.6436,116.6709,116.3152,116.3882,43341.0
2022-09-08 14:45:00,127.62,127.71,127.34,127.37,14352.0,116.3973,116.4794,116.1419,116.1693,14352.0
2022-09-08 14:50:00,127.42,127.57,127.26,127.48,13252.0,116.2149,116.3517,116.069,116.2696,13252.0
2022-09-08 14:55:00,127.48,127.53,127.42,127.49,18845.0,116.2696,116.3152,116.2149,116.2788,18845.0
2022-09-08 15:00:00,127.49,127.68,127.43,127.6,51341.0,116.2788,116.452,116.224,116.3791,51341.0
2022-09-08 15:05:00,127.6,127.69,127.51,127.58,20677.0,116.3791,116.4612,116.297,116.3608,20677.0
2022-09-08 15:10:00,127.57,127.8,127.55,127.78,19397.0,116.3517,116.5615,116.3335,116.5432,19397.0
2022-09-08 15:15:00,127.77,127.91,127.75,127.84,17715.0,116.5341,116.6618,116.5159,116.598,17715.0
2022-09-08 15:20:00,127.88,128.01,127.78,127.99,18002.0,116.6345,116.753,116.5432,116.7348,18002.0
2022-09-08 15:25:00,127.98,128.02,127.88,127.91,32164.0,116.7257,116.7621,116.6345,116.6618,32164.0
2022-09-08 15:30:00,127.91,128.09,127.89,127.97,26477.0,116.6618,116.826,116.6436,116.7165,26477.0
2022-09-08 15:35:00,127.98,128.04,127.92,127.96,33891.0,116.7257,116.7804,116.6709,116.7074,33891.0
2022-09-08 15:40:00,127.95,127.97,127.53,127.54,43595.0,116.6983,116.7165,116.3152,116.3244,43595.0
2022-09-08 15:45:00,127.54,127.73,127.5,127.63,24910.0,116.3244,116.4976,116.2879,116.4064,24910.0
2022-09-08 15:50:00,127.64,127.99,127.63,127.96,91974.0,116.4156,116.7348,116.4064,116.7074,91974.0
2022-09-08 15:55:00,127.94,128.01,127.69,127.91,150078.0,116.6892,116.753,116.4612,116.6618,150078.0
2022-09-09 09:30:00,128.35,128.51,127.71,128.07,47946.0,117.0631,117.2091,116.4794,116.8077,47946.0
2022-09-09 09:35:00,127.98,128.49,127.93,128.42,25002.0,116.7257,117.1908,116.6801,117.127,25002.0
2022-09-09 09:40:00,128.41,128.79,128.36,128.43,16966.0,117.1178,117.4644,117.0722,117.1361,16966.0
2022-09-09 09:45:00,128.42,128.59,127.89,128.37,19174.0,117.127,117.282,116.6436,117.0814,19174.0
2022-09-09 09:50:00,128.34,128.61,128.29,128.61,35029.0,117.054,117.3003,117.0084,117.3003,35029.0
2022-09-09 09:55:00,128.48,128.79,128.33,128.78,19430.0,117.1817,117.4644,117.0449,117.4553,19430.0
2022-09-09 10:00:00,128.8,129.08,128.6,129.08,15828.0,117.4736,117.7289,117.2911,117.7289,15828.0
2022-09-09 10:05:00,129.08,129.13,128.95,128.96,8621.0,117.7289,117.7745,117.6104,117.6195,8621.0
2022-09-09 10:10:00,128.9,128.92,128.61,128.88,11964.0,117.5648,117.583,117.3003,117.5465,11964.0
2022-09-09 10:15:00,128.87,129.24,128.84,128.94,53347.0,117.5374,117.8749,117.51,117.6012,53347.0
2022-09-09 10:20:00,128.99,129.07,128.79,128.95,37987.0,117.6468,117.7198,117.4644,117.6104,37987.0
2022-09-09 10:25:00,128.87,129.16,128.8,129.16,9458.0,117.5374,117.8019,117.4736,117.8019,9458.0
2022-09-09 10:30:00,129.12,129.31,129.04,129.25,20125.0,117.7654,117.9387,117.6924,117.884,20125.0
2022-09-09 10:35:00,129.25,129.38,129.16,129.32,16430.0,117.884,118.0025,117.8019,117.9478,16430.0
2022-09-09 10:40:00,129.37,129.63,129.37,129.58,12080.0,117.9934,118.2306,117.9934,118.185,12080.0
2022-09-09 10:45:00,129.6,129.7,129.44,129.5,14448.0,118.2032,118.2944,118.0573,118.112,14448.0
2022-09-09 10:50:00,129.56,129.6,129.31,129.37,60778.0,118.1667,118.2032,117.9387,117.9934,60778.0
2022-09-09 10:55:00,129.4,129.46,129.2,129.42,8362.0,118.0208,118.0755,117.8384,118.039,8362.0
2022-09-09 11:00:00,129.44,129.51,129.21,129.28,15909.0,118.0573,118.1211,117.8475,117.9113,15909.0
2022-09-09 11:05:00,129.29,129.31,128.91,128.91,11434.0,117.9205,117.9387,117.5739,117.5739,11434.0
2022-09-09 11:10:00,129.01,129.04,128.79,129.01,10399.0,117.6651,117.6924,117.4644,117.6651,10399.0
2022-09-09 11:15:00,129.01,129.14,128.83,128.86,9158.0,117.6651,117.7837,117.5009,117.5283,9158.0
2022-09-09 11:20:00,128.86,128.88,128.6,128.75,22153.0,117.5283,117.5465,117.2911,117.4279,22153.0
2022-09-09 11:25:00,128.79,129.03,128.79,128.82,7144.0,117.4644,117.6833,117.4644,117.4918,7144.0
2022-09-09 11:30:00,128.85,129.04,128.83,128.99,19401.0,117.5192,117.6924,117.5009,117.6468,19401.0
2022-09-09 11:35:00,129.01,129.37,129.01,129.24,50928.0,117.6651,117.9934,117.6651,117.8749,50928.0
2022-09-09 11:40:00,129.23,129.24,128.99,129.09,9505.0,117.8657,117.8749,117.6468,117.738,9505.0
2022-09-09 11:45:00,129.06,129.06,128.93,129.03,12563.0,117.7107,117.7107,117.5921,117.6833,12563.0
2022-09-09 11:50:00,129.01,129.04,128.78,128.97,7753.0,117.6651,117.6924,117.4553,117.6286,7753.0
2022-09-09 11:55:00,128.99,129.09,128.9,128.95,7460.0,117.6468,117.738,117.5648,117.6104,7460.0
2022-09-09 12:00:00,128.92,128.92,128.42,128.53,23509.0,117.583,117.583,117.127,117.2273,23509.0
2022-09-09 12:05:00,128.59,128.64,128.48,128.64,6100.0,117.282,117.3276,117.1817,117.3276,6100.0
2022-09-09 12:10:00,128.65,128.67,128.49,128.52,6864.0,117.3367,117.355,117.1908,117.2182,6864.0
2022-09-09 12:15:00,128.51,128.55,128.26,128.47,75598.0,117.2091,117.2455,116.981,117.1726,75598.0
2022-09-09 12:20:00,128.47,128.59,128.43,128.49,17977.0,117.1726,117.282,117.1361,117.1908,17977.0
2022-09-09 12:25:00,128.53,128.71,128.47,128.69,11616.0,117.2273,117.3915,117.1726,117.3732,11616.0
2022-09-09 12:30:00,128.71,128.99,128.71,128.91,22276.0,117.3915,117.6468,117.3915,117.5739,22276.0
2022-09-09 12:35:00,128.91,129.1,128.88,128.91,25594.0,117.5739,117.7472,117.5465,117.5739,25594.0
2022-09-09 12:40:00,128.91,129.09,128.9,129.07,5601.0,117.5739,117.738,117.5648,117.7198,5601.0
2022-09-09 12:45:00,129.07,129.19,128.9,129.19,7500.0,117.7198,117.8293,117.5648,117.8293,7500.0
2022-09-09 12:50:00,129.16,129.24,129.12,129.18,10644.0,117.8019,117.8749,117.7654,117.8201,10644.0
2022-09-09 12:55:00,129.17,129.34,129.16,129.31,6203.0,117.811,117.9661,117.8019,117.9387,6203.0
2022-09-09 13:00:00,129.32,129.32,129.09,129.17,7204.0,117.9478,117.9478,117.738,117.811,7204.0
2022-09-09 13:05:00,129.16,129.31,129.1,129.29,6709.0,117.8019,117.9387,117.7472,117.9205,6709.0
2022-09-09 13:10:00,129.28,129.34,129.18,129.22,8781.0,117.9113,117.9661,117.8201,117.8566,8781.0
2022-09-09 13:15:00,129.16,129.3,129.14,129.27,9540.0,117.8019,117.9296,117.7837,117.9022,9540.0
2022-09-09 13:20:00,129.27,129.28,129.04,129.06,8792.0,117.9022,117.9113,117.6924,117.7107,8792.0
2022-09-09 13:25:00,129.08,129.1,128.98,129.07,9547.0,117.7289,117.7472,117.6377,117.7198,9547.0
2022-09-09 13:30:00,129.06,129.25,129.05,129.09,14952.0,117.7107,117.884,117.7016,117.738,14952.0
2022-09-09 13:35:00,129.09,129.16,129.05,129.13,6774.0,117.738,117.8019,117.7016,117.7745,6774.0
2022-09-09 13:40:00,129.14,129.15,129.04,129.04,4822.0,117.7837,117.7928,117.6924,117.6924,4822.0
2022-09-09 13:45:00,129.06,129.25,129.02,129.22,5078.0,117.7107,117.884,117.6742,117.8566,5078.0
2022-09-09 13:50:00,129.25,129.3,129.22,129.29,7510.0,117.884,117.9296,117.8566,117.9205,7510.0
2022-09-09 13:55:00,129.29,129.5,129.23,129.47,17897.0,117.9205,118.112,117.8657,118.0846,17897.0
2022-09-09 14:00:00,129.46,129.49,129.36,129.44,22515.0,118.0755,118.1029,117.9843,118.0573,22515.0
2022-09-09 14:05:00,129.45,129.49,129.31,129.33,8810.0,118.0664,118.1029,117.9387,117.9569,8810.0
2022-09-09 14:10:00,129.27,129.5,129.24,129.49,9306.0,117.9022,118.112,117.8749,118.1029,9306.0
2022-09-09 14:15:00,129.48,129.6,129.44,129.47,7450.0,118.0938,118.2032,118.0573,118.0846,7450.0
2022-09-09 14:20:00,129.47,129.52,129.36,129.51,20561.0,118.0846,118.1302,117.9843,118.1211,20561.0
2022-09-09 14:25:00,129.49,129.54,129.4,129.52,7547.0,118.1029,118.1485,118.0208,118.1302,7547.0
2022-09-09 14:30:00,129.52,129.75,129.51,129.73,13828.0,118.1302,118.34,118.1211,118.3218,13828.0
2022-09-09 14:35:00,129.72,129.94,129.63,129.85,13153.0,118.3126,118.5133,118.2306,118.4312,13153.0
2022-09-09 14:40:00,129.86,129.97,129.8,129.91,13067.0,118.4403,118.5407,118.3856,118.4859,13067.0
2022-09-09 14:45:00,129.91,129.97,129.75,129.75,13957.0,118.4859,118.5407,118.34,118.34,13957.0
2022-09-09 14:50:00,129.71,129.82,129.66,129.8,15381.0,118.3035,118.4039,118.2579,118.3856,15381.0
2022-09-09 14:55:00,129.82,129.94,129.82,129.92,34177.0,118.4039,118.5133,118.4039,118.4951,34177.0
2022-09-09 15:00:00,129.95,129.98,129.84,129.91,23551.0,118.5224,118.5498,118.4221,118.4859,23551.0
2022-09-09 15:05:00,129.92,129.94,129.73,129.76,12495.0,118.4951,118.5133,118.3218,118.3491,12495.0
2022-09-09 15:10:00,129.74,129.94,129.71,129.92,16443.0,118.3309,118.5133,118.3035,118.4951,16443.0
2022-09-09 15:15:00,129.92,129.94,129.8,129.9,17604.0,118.4951,118.5133,118.3856,118.4768,17604.0
2022-09-09 15:20:00,129.84,129.84,129.68,129.71,16035.0,118.4221,118.4221,118.2762,118.3035,16035.0
2022-09-09 15:25:00,129.7,129.72,129.53,129.54,15618.0,118.2944,118.3126,118.1394,118.1485,15618.0
2022-09-09 15:30:00,129.53,129.67,129.44,129.67,22819.0,118.1394,118.267,118.0573,118.267,22819.0
2022-09-09 15:35:00,129.66,129.69,129.56,129.62,16445.0,118.2579,118.2853,118.1667,118.2214,16445.0
2022-09-09 15:40:00,129.61,129.85,129.61,129.82,20753.0,118.2123,118.4312,118.2123,118.4039,20753.0
2022-09-09 15:45:00,129.82,129.85,129.73,129.81,40108.0,118.4039,118.4312,118.3218,118.3947,40108.0
2022-09-09 15:50:00,129.79,129.83,129.51,129.67,58114.0,118.3765,118.413,118.1211,118.267,58114.0
2022-09-09 15:55:00,129.67,129.82,129.56,129.57,212456.0,118.267,118.4039,118.1667,118.1758,212456.0
2022-09-12 09:30:00,129.6,130.14,129.31,130.0,49475.0,118.2032,118.6957,117.9387,118.568,49475.0
2022-09-12 09:35:00,130.02,130.02,129.3,129.38,25630.0,118.5863,118.5863,117.9296,118.0025,25630.0
2022-09-12 09:40:00,129.44,129.78,129.38,129.7,78537.0,118.0573,118.3674,118.0025,118.2944,78537.0
2022-09-12 09:45:00,129.72,130.07,129.7,129.91,9408.0,118.3126,118.6319,118.2944,118.4859,9408.0
2022-09-12 09:50:00,129.87,130.07,129.86,129.98,8636.0,118.4495,118.6319,118.4403,118.5498,8636.0
2022-09-12 09:55:00,130.03,130.44,130.02,130.44,15657.0,118.5954,118.9693,118.5863,118.9693,15657.0
2022-09-12 10:00:00,130.44,130.45,129.44,129.5,23850.0,118.9693,118.9785,118.0573,118.112,23850.0
2022-09-12 10:05:00,129.52,129.79,129.52,129.78,48436.0,118.1302,118.3765,118.1302,118.3674,48436.0
2022-09-12 10:10:00,129.72,129.72,129.43,129.52,15352.0,118.3126,118.3126,118.0481,118.1302,15352.0
2022-09-12 10:15:00,129.52,129.87,129.52,129.84,16423.0,118.1302,118.4495,118.1302,118.4221,16423.0
2022-09-12 10:20:00,129.84,129.99,129.56,129.66,11894.0,118.4221,118.5589,118.1667,118.2579,11894.0
2022-09-12 10:25:00,129.66,129.79,129.66,129.71,6852.0,118.2579,118.3765,118.2579,118.3035,6852.0
2022-09-12 10:30:00,129.71,129.87,129.62,129.87,9564.0,118.3035,118.4495,118.2214,118.4495,9564.0
2022-09-12 10:35:00,129.84,130.03,129.66,129.98,14470.0,118.4221,118.5954,118.2579,118.5498,14470.0
2022-09-12 10:40:00,130.02,130.02,129.86,129.89,11274.0,118.5863,118.5863,118.4403,118.4677,11274.0
2022-09-12 10:45:00,129.88,130.0,129.82,129.89,10026.0,118.4586,118.568,118.4039,118.4677,10026.0
2022-09-12 10:50:00,129.86,129.91,129.67,129.72,7833.0,118.4403,118.4859,118.267,118.3126,7833.0
2022-09-12 10:55:00,129.73,129.77,129.58,129.67,7621.0,118.3218,118.3583,118.185,118.267,7621.0
2022-09-12 11:00:00,129.67,129.87,129.61,129.81,13477.0,118.267,118.4495,118.2123,118.3947,13477.0
2022-09-12 11:05:00,129.82,129.86,129.6,129.71,9279.0,118.4039,118.4403,118.2032,118.3035,9279.0
2022-09-12 11:10:00,129.7,129.77,129.56,129.75,14964.0,118.2944,118.3583,118.1667,118.34,14964.0
2022-09-12 11:15:00,129.76,129.78,129.62,129.77,11649.0,118.3491,118.3674,118.2214,118.3583,11649.0
2022-09-12 11:20:00,129.78,129.89,129.72,129.87,26742.0,118.3674,118.4677,118.3126,118.4495,26742.0
2022-09-12 11:25:00,129.89,129.94,129.85,129.91,11732.0,118.4677,118.5133,118.4312,118.4859,11732.0
2022-09-12 11:30:00,129.92,130.02,129.88,129.97,9117.0,118.4951,118.5863,118.4586,118.5407,9117.0
2022-09-12 11:35:00,129.96,130.02,129.84,129.91,8882.0,118.5315,118.5863,118.4221,118.4859,8882.0
2022-09-12 11:40:00,129.94,130.0,129.83,129.91,15440.0,118.5133,118.568,118.413,118.4859,15440.0
2022-09-12 11:45:00,129.9,129.96,129.81,129.94,7144.0,118.4768,118.5315,118.3947,118.5133,7144.0
2022-09-12 11:50:00,129.92,130.02,129.79,129.87,8365.0,118.4951,118.5863,118.3765,118.4495,8365.0
2022-09-12 11:55:00,129.84,129.9,129.57,129.63,26365.0,118.4221,118.4768,118.1758,118.2306,26365.0
2022-09-12 12:00:00,129.71,129.78,129.57,129.57,9276.0,118.3035,118.3674,118.1758,118.1758,9276.0
2022-09-12 12:05:00,129.58,129.75,129.41,129.41,10963.0,118.185,118.34,118.0299,118.0299,10963.0
2022-09-12 12:10:00,129.39,129.66,129.34,129.6,6851.0,118.0117,118.2579,117.9661,118.2032,6851.0
2022-09-12 12:15:00,129.66,129.8,129.61,129.73,48970.0,118.2579,118.3856,118.2123,118.3218,48970.0
2022-09-12 12:20:00,129.71,129.98,129.7,129.82,9344.0,118.3035,118.5498,118.2944,118.4039,9344.0
2022-09-12 12:25:00,129.81,129.9,129.75,129.83,4508.0,118.3947,118.4768,118.34,118.413,4508.0
2022-09-12 12:30:00,129.89,130.05,129.87,129.92,6626.0,118.4677,118.6136,118.4495,118.4951,6626.0
2022-09-12 12:35:00,129.88,129.98,129.76,129.92,12308.0,118.4586,118.5498,118.3491,118.4951,12308.0
2022-09-12 12:40:00,129.94,129.94,129.81,129.92,7146.0,118.5133,118.5133,118.3947,118.4951,7146.0
2022-09-12 12:45:00,129.96,130.16,129.89,130.05,11188.0,118.5315,118.714,118.4677,118.6136,11188.0
2022-09-12 12:50:00,130.01,130.16,129.96,130.13,11053.0,118.5771,118.714,118.5315,118.6866,11053.0
2022-09-12 12:55:00,130.14,130.23,130.13,130.2,2877.0,118.6957,118.7778,118.6866,118.7504,2877.0
2022-09-12 13:00:00,130.27,130.29,130.02,130.18,8122.0,118.8143,118.8325,118.5863,118.7322,8122.0
2022-09-12 13:05:00,130.18,130.47,130.18,130.41,5074.0,118.7322,118.9967,118.7322,118.942,5074.0
2022-09-12 13:10:00,130.4,130.54,130.33,130.49,5361.0,118.9328,119.0605,118.869,119.0149,5361.0
2022-09-12 13:15:00,130.47,130.55,130.44,130.49,6566.0,118.9967,119.0697,118.9693,119.0149,6566.0
2022-09-12 13:20:00,130.49,130.62,130.43,130.44,3342.0,119.0149,119.1335,118.9602,118.9693,3342.0
2022-09-12 13:25:00,130.49,130.59,130.44,130.59,4227.0,119.0149,119.1061,118.9693,119.1061,4227.0
2022-09-12 13:30:00,130.62,130.64,130.4,130.44,4527.0,119.1335,119.1517,118.9328,118.9693,4527.0
2022-09-12 13:35:00,130.47,130.47,130.33,130.39,3205.0,118.9967,118.9967,118.869,118.9237,3205.0
2022-09-12 13:40:00,130.35,130.4,130.3,130.3,6069.0,118.8872,118.9328,118.8416,118.8416,6069.0
2022-09-12 13:45:00,130.28,130.38,130.28,130.32,4875.0,118.8234,118.9146,118.8234,118.8599,4875.0
2022-09-12 13:50:00,130.37,130.48,130.37,130.46,2898.0,118.9055,119.0058,118.9055,118.9876,2898.0
2022-09-12 13:55:00,130.44,130.47,130.34,130.42,6361.0,118.9693,118.9967,118.8781,118.9511,6361.0
2022-09-12 14:00:00,130.39,130.4,130.19,130.22,7636.0,118.9237,118.9328,118.7413,118.7687,7636.0
2022-09-12 14:05:00,130.21,130.3,130.21,130.28,3028.0,118.7596,118.8416,118.7596,118.8234,3028.0
2022-09-12 14:10:00,130.27,130.37,130.24,130.31,4170.0,118.8143,118.9055,118.7869,118.8508,4170.0
2022-09-12 14:15:00,130.3,130.39,130.03,130.06,5333.0,118.8416,118.9237,118.5954,118.6227,5333.0
2022-09-12 14:20:00,130.07,130.13,129.86,130.08,9388.0,118.6319,118.6866,118.4403,118.641,9388.0
2022-09-12 14:25:00,130.07,130.12,129.95,129.98,15679.0,118.6319,118.6775,118.5224,118.5498,15679.0
2022-09-12 14:30:00,129.99,130.09,129.9,129.9,7414.0,118.5589,118.6501,118.4768,118.4768,7414.0
2022-09-12 14:35:00,129.93,130.14,129.93,130.13,5232.0,118.5042,118.6957,118.5042,118.6866,5232.0
2022-09-12 14:40:00,130.14,130.29,130.07,130.29,6138.0,118.6957,118.8325,118.6319,118.8325,6138.0
2022-09-12 14:45:00,130.26,130.35,130.25,130.32,6614.0,118.8052,118.8872,118.796,118.8599,6614.0
2022-09-12 14:50:00,130.36,130.39,130.25,130.27,5052.0,118.8964,118.9237,118.796,118.8143,5052.0
2022-09-12 14:55:00,130.25,130.32,130.12,130.14,6756.0,118.796,118.8599,118.6775,118.6957,6756.0
2022-09-12 15:00:00,130.14,130.17,130.05,130.13,10215.0,118.6957,118.7231,118.6136,118.6866,10215.0
2022-09-12 15:05:00,130.13,130.38,130.13,130.35,5023.0,118.6866,118.9146,118.6866,118.8872,5023.0
2022-09-12 15:10:00,130.31,130.33,130.15,130.28,5749.0,118.8508,118.869,118.7048,118.8234,5749.0
2022-09-12 15:15:00,130.25,130.26,130.16,130.16,9320.0,118.796,118.8052,118.714,118.714,9320.0
2022-09-12 15:20:00,130.18,130.24,130.02,130.05,5477.0,118.7322,118.7869,118.5863,118.6136,5477.0
2022-09-12 15:25:00,130.02,130.07,129.97,130.02,9240.0,118.5863,118.6319,118.5407,118.5863,9240.0
2022-09-12 15:30:00,130.02,130.06,129.92,129.94,7969.0,118.5863,118.6227,118.4951,118.5133,7969.0
2022-09-12 15:35:00,129.93,130.02,129.82,129.94,16564.0,118.5042,118.5863,118.4039,118.5133,16564.0
2022-09-12 15:40:00,129.91,130.15,129.82,130.15,11179.0,118.4859,118.7048,118.4039,118.7048,11179.0
2022-09-12 15:45:00,130.12,130.29,130.04,130.29,30755.0,118.6775,118.8325,118.6045,118.8325,30755.0
2022-09-12 15:50:00,130.27,130.29,129.96,130.07,54207.0,118.8143,118.8325,118.5315,118.6319,54207.0
2022-09-12 15:55:00,130.07,130.3,130.03,130.23,200626.0,118.6319,118.8416,118.5954,118.7778,200626.0
2022-09-13 09:30:00,126.84,127.84,126.77,127.37,126331.0,115.6859,116.598,115.6221,116.1693,126331.0
2022-09-13 09:35:00,127.37,127.39,126.96,127.24,118102.0,116.1693,116.1875,115.7954,116.0507,118102.0
2022-09-13 09:40:00,127.31,127.36,126.76,126.9,30442.0,116.1146,116.1602,115.6129,115.7406,30442.0
2022-09-13 09:45:00,126.83,127.21,126.75,127.08,111832.0,115.6768,116.0234,115.6038,115.9048,111832.0
2022-09-13 09:50:00,127.04,127.39,126.95,127.26,68686.0,115.8683,116.1875,115.7862,116.069,68686.0
2022-09-13 09:55:00,127.22,127.23,126.76,126.78,31576.0,116.0325,116.0416,115.6129,115.6312,31576.0
2022-09-13 10:00:00,126.75,126.85,126.07,126.08,95654.0,115.6038,115.695,114.9836,114.9927,95654.0
2022-09-13 10:05:00,126.01,126.3,125.93,126.26,39091.0,114.9289,115.1934,114.8559,115.1569,39091.0
2022-09-13 10:10:00,126.27,126.45,126.08,126.43,29043.0,115.166,115.3302,114.9927,115.312,29043.0
2022-09-13 10:15:00,126.35,126.84,126.32,126.81,22028.0,115.239,115.6859,115.2116,115.6585,22028.0
2022-09-13 10:20:00,126.83,126.83,126.48,126.53,23167.0,115.6768,115.6768,115.3576,115.4032,23167.0
2022-09-13 10:25:00,126.5,126.57,126.36,126.46,16471.0,115.3758,115.4397,115.2481,115.3393,16471.0
2022-09-13 10:30:00,126.46,126.49,125.99,126.04,23426.0,115.3393,115.3667,114.9107,114.9563,23426.0
2022-09-13 10:35:00,126.03,126.08,125.87,125.92,19214.0,114.9471,114.9927,114.8012,114.8468,19214.0
2022-09-13 10:40:00,125.92,126.01,125.8,125.94,15635.0,114.8468,114.9289,114.7374,114.8651,15635.0
2022-09-13 10:45:00,125.93,126.01,125.82,125.87,16391.0,114.8559,114.9289,114.7556,114.8012,16391.0
2022-09-13 10:50:00,125.86,125.92,125.77,125.92,13951.0,114.7921,114.8468,114.71,114.8468,13951.0
2022-09-13 10:55:00,125.93,126.04,125.89,125.98,16276.0,114.8559,114.9563,114.8195,114.9015,16276.0
2022-09-13 11:00:00,125.97,126.08,125.86,125.97,23395.0,114.8924,114.9927,114.7921,114.8924,23395.0
2022-09-13 11:05:00,125.97,126.1,125.95,126.1,8916.0,114.8924,115.011,114.8742,115.011,8916.0
2022-09-13 11:10:00,126.08,126.12,125.86,125.97,16457.0,114.9927,115.0292,114.7921,114.8924,16457.0
2022-09-13 11:15:00,125.92,125.93,125.57,125.63,16616.0,114.8468,114.8559,114.5276,114.5823,16616.0
2022-09-13 11:20:00,125.6,125.72,125.57,125.65,15614.0,114.555,114.6644,114.5276,114.6006,15614.0
2022-09-13 11:25:00,125.64,125.78,125.62,125.71,13947.0,114.5914,114.7191,114.5732,114.6553,13947.0
2022-09-13 11:30:00,125.69,125.91,125.62,125.91,12177.0,114.637,114.8377,114.5732,114.8377,12177.0
2022-09-13 11:35:00,125.91,126.06,125.89,126.06,9971.0,114.8377,114.9745,114.8195,114.9745,9971.0
2022-09-13 11:40:00,126.04,126.32,125.89,126.32,12110.0,114.9563,115.2116,114.8195,115.2116,12110.0
2022-09-13 11:45:00,126.32,126.69,126.26,126.62,26427.0,115.2116,115.5491,115.1569,115.4853,26427.0
2022-09-13 11:50:00,126.66,126.91,126.65,126.87,7808.0,115.5217,115.7498,115.5126,115.7133,7808.0
2022-09-13 11:55:00,126.87,126.93,126.73,126.75,8161.0,115.7133,115.768,115.5856,115.6038,8161.0
2022-09-13 12:00:00,126.76,126.82,126.63,126.76,7937.0,115.6129,115.6677,115.4944,115.6129,7937.0
2022-09-13 12:05:00,126.79,126.82,126.69,126.71,13608.0,115.6403,115.6677,115.5491,115.5673,13608.0
2022-09-13 12:10:00,126.71,126.84,126.64,126.82,6333.0,115.5673,115.6859,115.5035,115.6677,6333.0
2022-09-13 12:15:00,126.85,127.03,126.85,126.92,9411.0,115.695,115.8592,115.695,115.7589,9411.0
2022-09-13 12:20:00,126.94,126.95,126.71,126.71,5357.0,115.7771,115.7862,115.5673,115.5673,5357.0
2022-09-13 12:25:00,126.7,126.73,126.49,126.52,6181.0,115.5582,115.5856,115.3667,115.3941,6181.0
2022-09-13 12:30:00,126.49,126.6,126.38,126.6,8265.0,115.3667,115.467,115.2664,115.467,8265.0
2022-09-13 12:35:00,126.59,126.69,126.59,126.63,4345.0,115.4579,115.5491,115.4579,115.4944,4345.0
2022-09-13 12:40:00,126.59,126.68,126.56,126.57,6456.0,115.4579,115.54,115.4305,115.4397,6456.0
2022-09-13 12:45:00,126.53,126.56,126.43,126.54,6380.0,115.4032,115.4305,115.312,115.4123,6380.0
2022-09-13 12:50:00,126.54,126.73,126.53,126.72,9840.0,115.4123,115.5856,115.4032,115.5765,9840.0
2022-09-13 12:55:00,126.74,126.74,126.61,126.7,6529.0,115.5947,115.5947,115.4761,115.5582,6529.0
2022-09-13 13:00:00,126.7,126.86,126.61,126.72,41152.0,115.5582,115.7042,115.4761,115.5765,41152.0
2022-09-13 13:05:00,126.71,126.85,126.68,126.73,6707.0,115.5673,115.695,115.54,115.5856,6707.0
2022-09-13 13:10:00,126.7,126.87,126.66,126.82,7582.0,115.5582,115.7133,115.5217,115.6677,7582.0
2022-09-13 13:15:00,126.81,126.91,126.69,126.7,6150.0,115.6585,115.7498,115.5491,115.5582,6150.0
2022-09-13 13:20:00,126.71,126.91,126.62,126.87,7626.0,115.5673,115.7498,115.4853,115.7133,7626.0
2022-09-13 13:25:00,126.9,126.97,126.78,126.95,30290.0,115.7406,115.8045,115.6312,115.7862,30290.0
2022-09-13 13:30:00,126.95,127.1,126.88,127.1,17268.0,115.7862,115.923,115.7224,115.923,17268.0
2022-09-13 13:35:00,127.11,127.14,126.86,126.9,7944.0,115.9322,115.9595,115.7042,115.7406,7944.0
2022-09-13 13:40:00,126.92,126.92,126.78,126.88,7578.0,115.7589,115.7589,115.6312,115.7224,7578.0
2022-09-13 13:45:00,126.86,126.92,126.78,126.9,9549.0,115.7042,115.7589,115.6312,115.7406,9549.0
2022-09-13 13:50:00,126.89,126.94,126.67,126.77,13038.0,115.7315,115.7771,115.5309,115.6221,13038.0
2022-09-13 13:55:00,126.77,126.83,126.69,126.75,6623.0,115.6221,115.6768,115.5491,115.6038,6623.0
2022-09-13 14:00:00,126.73,126.77,126.38,126.42,9055.0,115.5856,115.6221,115.2664,115.3028,9055.0
2022-09-13 14:05:00,126.43,126.5,126.28,126.28,6937.0,115.312,115.3758,115.1752,115.1752,6937.0
2022-09-13 14:10:00,126.3,126.4,126.23,126.35,8776.0,115.1934,115.2846,115.1296,115.239,8776.0
2022-09-13 14:15:00,126.37,126.61,126.32,126.61,12612.0,115.2572,115.4761,115.2116,115.4761,12612.0
2022-09-13 14:20:00,126.61,126.69,126.52,126.55,9504.0,115.4761,115.5491,115.3941,115.4214,9504.0
2022-09-13 14:25:00,126.51,126.57,126.41,126.52,8102.0,115.3849,115.4397,115.2937,115.3941,8102.0
2022-09-13 14:30:00,126.54,126.59,126.5,126.57,11693.0,115.4123,115.4579,115.3758,115.4397,11693.0
2022-09-13 14:35:00,126.53,126.6,126.5,126.57,9331.0,115.4032,115.467,115.3758,115.4397,9331.0
2022-09-13 14:40:00,126.57,126.62,126.36,126.38,10011.0,115.4397,115.4853,115.2481,115.2664,10011.0
2022-09-13 14:45:00,126.36,126.46,126.27,126.28,8672.0,115.2481,115.3393,115.166,115.1752,8672.0
2022-09-13 14:50:00,126.27,126.34,126.05,126.05,20973.0,115.166,115.2299,114.9654,114.9654,20973.0
2022-09-13 14:55:00,126.08,126.23,125.9,125.97,18567.0,114.9927,115.1296,114.8286,114.8924,18567.0
2022-09-13 15:00:00,125.96,126.16,125.96,126.12,14469.0,114.8833,115.0657,114.8833,115.0292,14469.0
2022-09-13 15:05:00,126.11,126.16,125.89,125.89,14575.0,115.0201,115.0657,114.8195,114.8195,14575.0
2022-09-13 15:10:00,125.92,125.93,125.66,125.8,21749.0,114.8468,114.8559,114.6097,114.7374,21749.0
2022-09-13 15:15:00,125.78,125.81,125.59,125.73,15124.0,114.7191,114.7465,114.5458,114.6735,15124.0
2022-09-13 15:20:00,125.72,125.92,125.66,125.79,47634.0,114.6644,114.8468,114.6097,114.7282,47634.0
2022-09-13 15:25:00,125.8,125.87,125.67,125.78,21556.0,114.7374,114.8012,114.6188,114.7191,21556.0
2022-09-13 15:30:00,125.76,125.82,125.38,125.44,44705.0,114.7009,114.7556,114.3543,114.409,44705.0
2022-09-13 15:35:00,125.42,125.51,125.19,125.47,22657.0,114.3908,114.4729,114.181,114.4364,22657.0
2022-09-13 15:40:00,125.47,125.48,125.05,125.2,20787.0,114.4364,114.4455,114.0533,114.1901,20787.0
2022-09-13 15:45:00,125.18,125.2,124.78,124.94,41226.0,114.1719,114.1901,113.8071,113.953,41226.0
2022-09-13 15:50:00,124.94,125.23,124.83,125.23,54606.0,113.953,114.2175,113.8527,114.2175,54606.0
2022-09-13 15:55:00,125.2,125.45,125.02,125.08,133937.0,114.1901,114.4181,114.026,114.0807,133937.0
2022-09-14 09:30:00,122.95,123.76,122.91,123.03,66433.0,112.8696,113.6132,112.8329,112.9431,66433.0
2022-09-14 09:35:00,122.91,123.22,122.83,122.9,35543.0,112.8329,113.1175,112.7595,112.8237,35543.0
2022-09-14 09:40:00,122.9,122.91,122.51,122.7,16789.0,112.8237,112.8329,112.4657,112.6401,16789.0
2022-09-14 09:45:00,122.75,122.76,122.11,122.14,13919.0,112.686,112.6952,112.0985,112.1261,13919.0
2022-09-14 09:50:00,122.13,122.32,121.96,122.21,25440.0,112.1169,112.2913,111.9608,112.1903,25440.0
2022-09-14 09:55:00,122.13,122.56,122.11,122.52,30403.0,112.1169,112.5116,112.0985,112.4749,30403.0
2022-09-14 10:00:00,122.57,122.6,122.31,122.38,20306.0,112.5208,112.5483,112.2821,112.3464,20306.0
2022-09-14 10:05:00,122.32,122.59,122.19,122.4,22112.0,112.2913,112.5392,112.172,112.3647,22112.0
2022-09-14 10:10:00,122.39,122.65,122.27,122.54,22860.0,112.3556,112.5942,112.2454,112.4933,22860.0
2022-09-14 10:15:00,122.53,123.09,122.53,122.91,51979.0,112.4841,112.9982,112.4841,112.8329,51979.0
2022-09-14 10:20:00,122.9,122.96,122.58,122.72,8853.0,112.8237,112.8788,112.53,112.6585,8853.0
2022-09-14 10:25:00,122.77,122.77,122.2,122.2,34659.0,112.7044,112.7044,112.1811,112.1811,34659.0
2022-09-14 10:30:00,122.22,122.44,122.17,122.24,24431.0,112.1995,112.4015,112.1536,112.2179,24431.0
2022-09-14 10:35:00,122.24,122.54,122.21,122.45,17135.0,112.2179,112.4933,112.1903,112.4106,17135.0
2022-09-14 10:40:00,122.45,122.59,122.31,122.52,36271.0,112.4106,112.5392,112.2821,112.4749,36271.0
2022-09-14 10:45:00,122.47,122.61,122.27,122.33,40413.0,112.429,112.5575,112.2454,112.3005,40413.0
2022-09-14 10:50:00,122.34,122.61,122.23,122.47,18421.0,112.3097,112.5575,112.2087,112.429,18421.0
2022-09-14 10:55:00,122.46,122.46,122.15,122.15,21231.0,112.4198,112.4198,112.1352,112.1352,21231.0
2022-09-14 11:00:00,122.17,122.43,122.14,122.36,20064.0,112.1536,112.3923,112.1261,112.328,20064.0
2022-09-14 11:05:00,122.35,122.52,122.25,122.38,22346.0,112.3188,112.4749,112.227,112.3464,22346.0
2022-09-14 11:10:00,122.33,122.35,122.1,122.13,12020.0,112.3005,112.3188,112.0893,112.1169,12020.0
2022-09-14 11:15:00,122.09,122.11,121.95,122.07,15267.0,112.0802,112.0985,111.9516,112.0618,15267.0
2022-09-14 11:20:00,122.07,122.08,121.76,121.83,16508.0,112.0618,112.071,111.7772,111.8415,16508.0
2022-09-14 11:25:00,121.81,121.84,121.67,121.67,12053.0,111.8231,111.8507,111.6946,111.6946,12053.0
2022-09-14 11:30:00,121.67,121.73,121.43,121.43,9333.0,111.6946,111.7497,111.4743,111.4743,9333.0
2022-09-14 11:35:00,121.41,121.51,121.36,121.49,6853.0,111.4559,111.5477,111.41,111.5293,6853.0
2022-09-14 11:40:00,121.53,121.6,121.45,121.51,7019.0,111.5661,111.6303,111.4926,111.5477,7019.0
2022-09-14 11:45:00,121.51,121.53,121.29,121.33,13438.0,111.5477,111.5661,111.3457,111.3825,13438.0
2022-09-14 11:50:00,121.32,121.42,121.16,121.39,11177.0,111.3733,111.4651,111.2264,111.4375,11177.0
2022-09-14 11:55:00,121.42,121.42,121.13,121.14,11970.0,111.4651,111.4651,111.1989,111.208,11970.0
2022-09-14 12:00:00,121.16,121.2,120.89,120.95,13378.0,111.2264,111.2631,110.9785,111.0336,13378.0
2022-09-14 12:05:00,120.9,120.98,120.78,120.97,46602.0,110.9877,111.0612,110.8776,111.052,46602.0
2022-09-14 12:10:00,120.94,121.03,120.91,120.96,44414.0,111.0244,111.1071,110.9969,111.0428,44414.0
2022-09-14 12:15:00,120.97,121.03,120.9,120.95,33139.0,111.052,111.1071,110.9877,111.0336,33139.0
2022-09-14 12:20:00,120.96,120.97,120.75,120.91,21961.0,111.0428,111.052,110.85,110.9969,21961.0
2022-09-14 12:25:00,120.94,120.97,120.7,120.74,9865.0,111.0244,111.052,110.8041,110.8408,9865.0
2022-09-14 12:30:00,120.78,120.88,120.62,120.72,11568.0,110.8776,110.9694,110.7307,110.8225,11568.0
2022-09-14 12:35:00,120.72,121.05,120.68,121.02,11979.0,110.8225,111.1254,110.7858,111.0979,11979.0
2022-09-14 12:40:00,121.04,121.27,121.03,121.19,14428.0,111.1162,111.3274,111.1071,111.2539,14428.0
2022-09-14 12:45:00,121.2,121.69,121.12,121.63,453705.0,111.2631,111.713,111.1897,111.6579,453705.0
2022-09-14 12:50:00,121.65,121.89,121.62,121.85,40705.0,111.6762,111.8966,111.6487,111.8598,40705.0
2022-09-14 12:55:00,121.88,121.88,121.63,121.67,15687.0,111.8874,111.8874,111.6579,111.6946,15687.0
2022-09-14 13:00:00,121.67,121.91,121.66,121.81,54541.0,111.6946,111.9149,111.6854,111.8231,54541.0
2022-09-14 13:05:00,121.8,121.88,121.73,121.83,15090.0,111.8139,111.8874,111.7497,111.8415,15090.0
2022-09-14 13:10:00,121.83,121.95,121.78,121.89,39476.0,111.8415,111.9516,111.7956,111.8966,39476.0
2022-09-14 13:15:00,121.91,122.17,121.91,122.04,17493.0,111.9149,112.1536,111.9149,112.0343,17493.0
2022-09-14 13:20:00,122.07,122.11,121.99,122.03,8065.0,112.0618,112.0985,111.9884,112.0251,8065.0
2022-09-14 13:25:00,122.04,122.05,121.9,122.04,10567.0,112.0343,112.0434,111.9057,112.0343,10567.0
2022-09-14 13:30:00,122.04,122.08,121.87,121.93,11068.0,112.0343,112.071,111.8782,111.9333,11068.0
2022-09-14 13:35:00,121.92,121.93,121.69,121.69,9533.0,111.9241,111.9333,111.713,111.713,9533.0
2022-09-14 13:40:00,121.68,121.78,121.6,121.72,14661.0,111.7038,111.7956,111.6303,111.7405,14661.0
2022-09-14 13:45:00,121.73,121.78,121.21,121.28,31289.0,111.7497,111.7956,111.2723,111.3366,31289.0
2022-09-14 13:50:00,121.25,121.45,121.25,121.45,19137.0,111.309,111.4926,111.309,111.4926,19137.0
2022-09-14 13:55:00,121.49,121.49,121.25,121.37,8206.0,111.5293,111.5293,111.309,111.4192,8206.0
2022-09-14 14:00:00,121.39,121.52,121.15,121.23,11442.0,111.4375,111.5569,111.2172,111.2907,11442.0
2022-09-14 14:05:00,121.22,121.38,121.04,121.06,10509.0,111.2815,111.4284,111.1162,111.1346,10509.0
2022-09-14 14:10:00,121.11,121.18,120.94,121.18,12126.0,111.1805,111.2448,111.0244,111.2448,12126.0
2022-09-14 14:15:00,121.18,121.21,120.99,121.06,12179.0,111.2448,111.2723,111.0703,111.1346,12179.0
2022-09-14 14:20:00,121.05,121.17,121.05,121.15,10725.0,111.1254,111.2356,111.1254,111.2172,10725.0
2022-09-14 14:25:00,121.11,121.26,121.06,121.22,9590.0,111.1805,111.3182,111.1346,111.2815,9590.0
2022-09-14 14:30:00,121.21,121.32,121.21,121.29,17012.0,111.2723,111.3733,111.2723,111.3457,17012.0
2022-09-14 14:35:00,121.27,121.38,121.18,121.34,11005.0,111.3274,111.4284,111.2448,111.3916,11005.0
2022-09-14 14:40:00,121.34,121.37,121.04,121.06,10457.0,111.3916,111.4192,111.1162,111.1346,10457.0
2022-09-14 14:45:00,121.03,121.09,120.91,121.04,67146.0,111.1071,111.1621,110.9969,111.1162,67146.0
2022-09-14 14:50:00,121.05,121.07,120.75,120.77,21641.0,111.1254,111.1438,110.85,110.8684,21641.0
2022-09-14 14:55:00,120.83,120.91,120.76,120.79,17651.0,110.9235,110.9969,110.8592,110.8867,17651.0
2022-09-14 15:00:00,120.79,120.97,120.76,120.8,13525.0,110.8867,111.052,110.8592,110.8959,13525.0
2022-09-14 15:05:00,120.82,120.94,120.81,120.89,26456.0,110.9143,111.0244,110.9051,110.9785,26456.0
2022-09-14 15:10:00,120.91,120.93,120.54,120.58,22300.0,110.9969,111.0153,110.6572,110.694,22300.0
2022-09-14 15:15:00,120.57,120.57,120.27,120.4,20952.0,110.6848,110.6848,110.4094,110.5287,20952.0
2022-09-14 15:20:00,120.38,120.57,120.34,120.41,28169.0,110.5104,110.6848,110.4736,110.5379,28169.0
2022-09-14 15:25:00,120.39,120.45,120.2,120.41,14125.0,110.5195,110.5746,110.3451,110.5379,14125.0
2022-09-14 15:30:00,120.41,120.43,120.14,120.39,30348.0,110.5379,110.5563,110.29,110.5195,30348.0
2022-09-14 15:35:00,120.39,120.54,120.27,120.46,16931.0,110.5195,110.6572,110.4094,110.5838,16931.0
2022-09-14 15:40:00,120.44,120.68,120.37,120.59,47193.0,110.5654,110.7858,110.5012,110.7031,47193.0
2022-09-14 15:45:00,120.58,120.75,120.5,120.75,42489.0,110.694,110.85,110.6205,110.85,42489.0
2022-09-14 15:50:00,120.74,121.17,120.74,121.11,68338.0,110.8408,111.2356,110.8408,111.1805,68338.0
2022-09-14 15:55:00,121.14,121.16,120.9,121.06,183610.0,111.208,111.2264,110.9877,111.1346,183610.0
2022-09-15 09:30:00,120.67,120.98,120.22,120.5,59462.0,110.7766,111.0612,110.3635,110.6205,59462.0
2022-09-15 09:35:00,120.53,120.68,119.92,119.94,84498.0,110.6481,110.7858,110.0881,110.1064,84498.0
2022-09-15 09:40:00,119.96,120.27,119.62,119.65,47756.0,110.1248,110.4094,109.8127,109.8402,47756.0
2022-09-15 09:45:00,119.67,119.76,119.36,119.73,29994.0,109.8586,109.9412,109.574,109.9136,29994.0
2022-09-15 09:50:00,119.79,119.98,119.73,119.73,43850.0,109.9687,110.1431,109.9136,109.9136,43850.0
2022-09-15 09:55:00,119.73,120.05,119.69,119.9,29515.0,109.9136,110.2074,109.8769,110.0697,29515.0
2022-09-15 10:00:00,119.9,120.2,119.89,119.93,17373.0,110.0697,110.3451,110.0605,110.0972,17373.0
2022-09-15 10:05:00,119.93,120.05,119.82,119.89,16888.0,110.0972,110.2074,109.9963,110.0605,16888.0
2022-09-15 10:10:00,119.9,119.99,119.76,119.89,19459.0,110.0697,110.1523,109.9412,110.0605,19459.0
2022-09-15 10:15:00,119.87,120.15,119.84,120.01,26962.0,110.0422,110.2992,110.0146,110.1707,26962.0
2022-09-15 10:20:00,120.03,120.06,119.62,119.8,13016.0,110.189,110.2166,109.8127,109.9779,13016.0
2022-09-15 10:25:00,119.74,119.74,119.15,119.2,44187.0,109.9228,109.9228,109.3812,109.4271,44187.0
2022-09-15 10:30:00,119.11,119.4,119.06,119.27,39712.0,109.3445,109.6107,109.2986,109.4914,39712.0
2022-09-15 10:35:00,119.23,119.26,118.91,119.11,18361.0,109.4546,109.4822,109.1609,109.3445,18361.0
2022-09-15 10:40:00,119.08,119.08,118.69,119.02,27957.0,109.3169,109.3169,108.9589,109.2619,27957.0
2022-09-15 10:45:00,119.05,119.19,118.9,119.08,35507.0,109.2894,109.4179,109.1517,109.3169,35507.0
2022-09-15 10:50:00,119.06,119.09,118.49,118.54,40920.0,109.2986,109.3261,108.7753,108.8212,40920.0
2022-09-15 10:55:00,118.55,118.62,118.26,118.46,39032.0,108.8304,108.8947,108.5642,108.7478,39032.0
2022-09-15 11:00:00,118.4,118.68,118.25,118.66,36100.0,108.6927,108.9497,108.555,108.9314,36100.0
2022-09-15 11:05:00,118.66,118.67,118.25,118.25,33534.0,108.9314,108.9406,108.555,108.555,33534.0
2022-09-15 11:10:00,118.26,118.38,118.06,118.11,18803.0,108.5642,108.6743,108.3806,108.4265,18803.0
2022-09-15 11:15:00,118.08,118.31,118.02,118.3,19811.0,108.3989,108.6101,108.3438,108.6009,19811.0
2022-09-15 11:20:00,118.29,118.63,118.22,118.55,36499.0,108.5917,108.9038,108.5274,108.8304,36499.0
2022-09-15 11:25:00,118.55,118.67,118.48,118.59,18300.0,108.8304,108.9406,108.7661,108.8671,18300.0
2022-09-15 11:30:00,118.59,118.61,118.15,118.16,23753.0,108.8671,108.8855,108.4632,108.4724,23753.0
2022-09-15 11:35:00,118.15,118.23,117.94,118.01,33220.0,108.4632,108.5366,108.2704,108.3347,33220.0
2022-09-15 11:40:00,117.98,118.02,117.82,117.9,61422.0,108.3071,108.3438,108.1602,108.2337,61422.0
2022-09-15 11:45:00,117.98,118.29,117.98,118.08,23196.0,108.3071,108.5917,108.3071,108.3989,23196.0
2022-09-15 11:50:00,118.07,118.07,117.73,117.89,60968.0,108.3897,108.3897,108.0776,108.2245,60968.0
2022-09-15 11:55:00,117.87,118.0,117.79,118.0,31903.0,108.2061,108.3255,108.1327,108.3255,31903.0
2022-09-15 12:00:00,117.99,118.29,117.98,118.26,68355.0,108.3163,108.5917,108.3071,108.5642,68355.0
2022-09-15 12:05:00,118.24,118.3,118.11,118.15,14876.0,108.5458,108.6009,108.4265,108.4632,14876.0
2022-09-15 12:10:00,118.16,118.33,118.13,118.15,40948.0,108.4724,108.6284,108.4448,108.4632,40948.0
2022-09-15 12:15:00,118.17,118.24,118.02,118.15,23898.0,108.4815,108.5458,108.3438,108.4632,23898.0
2022-09-15 12:20:00,118.14,118.22,117.98,118.07,16879.0,108.454,108.5274,108.3071,108.3897,16879.0
2022-09-15 12:25:00,118.07,118.1,117.77,117.8,14006.0,108.3897,108.4173,108.1143,108.1419,14006.0
2022-09-15 12:30:00,117.79,118.04,117.75,118.04,15855.0,108.1327,108.3622,108.096,108.3622,15855.0
2022-09-15 12:35:00,118.03,118.11,118.0,118.03,12892.0,108.353,108.4265,108.3255,108.353,12892.0
2022-09-15 12:40:00,118.05,118.22,118.01,118.22,26600.0,108.3714,108.5274,108.3347,108.5274,26600.0
2022-09-15 12:45:00,118.22,118.22,117.97,118.06,9455.0,108.5274,108.5274,108.2979,108.3806,9455.0
2022-09-15 12:50:00,117.99,118.13,117.95,117.95,11165.0,108.3163,108.4448,108.2796,108.2796,11165.0
2022-09-15 12:55:00,117.93,117.94,117.8,117.85,18543.0,108.2612,108.2704,108.1419,108.1878,18543.0
2022-09-15 13:00:00,117.86,118.53,117.84,118.36,38946.0,108.197,108.812,108.1786,108.656,38946.0
2022-09-15 13:05:00,118.36,118.42,118.24,118.34,16755.0,108.656,108.711,108.5458,108.6376,16755.0
2022-09-15 13:10:00,118.38,118.39,118.26,118.36,12404.0,108.6743,108.6835,108.5642,108.656,12404.0
2022-09-15 13:15:00,118.38,118.46,118.28,118.37,52845.0,108.6743,108.7478,108.5825,108.6651,52845.0
2022-09-15 13:20:00,118.35,118.43,118.33,118.41,23736.0,108.6468,108.7202,108.6284,108.7019,23736.0
2022-09-15 13:25:00,118.4,118.64,118.39,118.4,22184.0,108.6927,108.913,108.6835,108.6927,22184.0
2022-09-15 13:30:00,118.4,118.6,118.39,118.49,23326.0,108.6927,108.8763,108.6835,108.7753,23326.0
2022-09-15 13:35:00,118.46,118.49,118.24,118.34,24708.0,108.7478,108.7753,108.5458,108.6376,24708.0
2022-09-15 13:40:00,118.33,118.33,117.97,117.97,17492.0,108.6284,108.6284,108.2979,108.2979,17492.0
2022-09-15 13:45:00,117.95,117.98,117.74,117.82,20007.0,108.2796,108.3071,108.0868,108.1602,20007.0
2022-09-15 13:50:00,117.78,117.78,117.58,117.66,16242.0,108.1235,108.1235,107.9399,108.0134,16242.0
2022-09-15 13:55:00,117.66,117.77,117.59,117.77,8069.0,108.0134,108.1143,107.9491,108.1143,8069.0
2022-09-15 14:00:00,117.73,117.75,117.44,117.49,40555.0,108.0776,108.096,107.8114,107.8573,40555.0
2022-09-15 14:05:00,117.49,117.56,117.37,117.47,27073.0,107.8573,107.9216,107.7471,107.8389,27073.0
2022-09-15 14:10:00,117.45,117.75,117.4,117.74,25004.0,107.8206,108.096,107.7747,108.0868,25004.0
2022-09-15 14:15:00,117.76,117.94,117.72,117.91,52191.0,108.1052,108.2704,108.0684,108.2429,52191.0
2022-09-15 14:20:00,117.93,117.96,117.77,117.83,28910.0,108.2612,108.2888,108.1143,108.1694,28910.0
2022-09-15 14:25:00,117.88,118.01,117.8,118.0,17248.0,108.2153,108.3347,108.1419,108.3255,17248.0
2022-09-15 14:30:00,118.01,118.09,117.85,117.86,19281.0,108.3347,108.4081,108.1878,108.197,19281.0
2022-09-15 14:35:00,117.88,117.98,117.77,117.87,9985.0,108.2153,108.3071,108.1143,108.2061,9985.0
2022-09-15 14:40:00,117.89,117.9,117.66,117.77,16495.0,108.2245,108.2337,108.0134,108.1143,16495.0
2022-09-15 14:45:00,117.75,117.75,117.33,117.33,14861.0,108.096,108.096,107.7104,107.7104,14861.0
2022-09-15 14:50:00,117.35,117.42,117.19,117.35,36199.0,107.7288,107.793,107.5819,107.7288,36199.0
2022-09-15 14:55:00,117.33,117.38,117.21,117.27,30354.0,107.7104,107.7563,107.6003,107.6553,30354.0
2022-09-15 15:00:00,117.26,117.29,117.12,117.26,28152.0,107.6462,107.6737,107.5176,107.6462,28152.0
2022-09-15 15:05:00,117.28,117.3,117.07,117.11,30873.0,107.6645,107.6829,107.4717,107.5085,30873.0
2022-09-15 15:10:00,117.12,117.23,116.95,117.05,49613.0,107.5176,107.6186,107.3616,107.4534,49613.0
2022-09-15 15:15:00,117.04,117.14,116.84,116.99,29202.0,107.4442,107.536,107.2606,107.3983,29202.0
2022-09-15 15:20:00,117.0,117.15,116.91,117.15,33397.0,107.4075,107.5452,107.3249,107.5452,33397.0
2022-09-15 15:25:00,117.16,117.19,116.89,117.03,36597.0,107.5544,107.5819,107.3065,107.435,36597.0
2022-09-15 15:30:00,117.02,117.2,116.71,116.8,93050.0,107.4258,107.5911,107.1412,107.2239,93050.0
2022-09-15 15:35:00,116.8,116.82,116.68,116.78,99448.0,107.2239,107.2422,107.1137,107.2055,99448.0
2022-09-15 15:40:00,116.78,116.84,116.58,116.68,56279.0,107.2055,107.2606,107.0219,107.1137,56279.0
2022-09-15 15:45:00,116.65,116.81,116.61,116.68,81404.0,107.0862,107.233,107.0494,107.1137,81404.0
2022-09-15 15:50:00,116.66,116.92,116.21,116.28,120063.0,107.0953,107.334,106.6822,106.7465,120063.0
2022-09-15 15:55:00,116.28,116.4,116.15,116.23,351687.0,106.7465,106.8567,106.6272,106.7006,351687.0
2022-09-16 09:30:00,115.83,115.83,113.89,114.1,735464.0,106.3334,106.3334,104.5525,104.7452,735464.0
2022-09-16 09:35:00,114.05,114.76,114.0,114.66,48558.0,104.6993,105.3511,104.6534,105.2593,48558.0
2022-09-16 09:40:00,114.62,114.62,113.92,113.92,31452.0,105.2226,105.2226,104.58,104.58,31452.0
2022-09-16 09:45:00,113.94,113.96,113.54,113.63,90307.0,104.5984,104.6167,104.2311,104.3138,90307.0
2022-09-16 09:50:00,113.61,113.88,113.5,113.71,31991.0,104.2954,104.5433,104.1944,104.3872,31991.0
2022-09-16 09:55:00,113.69,113.72,113.47,113.55,17498.0,104.3689,104.3964,104.1669,104.2403,17498.0
2022-09-16 10:00:00,113.55,113.7,113.26,113.45,67662.0,104.2403,104.378,103.9741,104.1485,67662.0
2022-09-16 10:05:00,113.35,113.67,113.24,113.3,28843.0,104.0567,104.3505,103.9557,104.0108,28843.0
2022-09-16 10:10:00,113.28,113.74,113.11,113.55,30185.0,103.9925,104.4148,103.8364,104.2403,30185.0
2022-09-16 10:15:00,113.57,113.64,113.26,113.32,33650.0,104.2587,104.3229,103.9741,104.0292,33650.0
2022-09-16 10:20:00,113.31,113.43,113.1,113.38,25989.0,104.02,104.1302,103.8272,104.0843,25989.0
2022-09-16 10:25:00,113.37,113.47,113.1,113.1,41293.0,104.0751,104.1669,103.8272,103.8272,41293.0
2022-09-16 10:30:00,113.09,113.4,113.09,113.27,59688.0,103.818,104.1026,103.818,103.9833,59688.0
2022-09-16 10:35:00,113.28,113.62,113.28,113.38,37324.0,103.9925,104.3046,103.9925,104.0843,37324.0
2022-09-16 10:40:00,113.39,113.56,113.07,113.11,22737.0,104.0934,104.2495,103.7997,103.8364,22737.0
2022-09-16 10:45:00,113.12,113.32,112.92,112.93,24175.0,103.8456,104.0292,103.662,103.6712,24175.0
2022-09-16 10:50:00,112.89,113.05,112.78,112.9,28970.0,103.6344,103.7813,103.5335,103.6436,28970.0
2022-09-16 10:55:00,112.9,112.9,112.24,112.47,59746.0,103.6436,103.6436,103.0377,103.2489,59746.0
2022-09-16 11:00:00,112.49,112.63,112.19,112.36,54072.0,103.2672,103.3958,102.9918,103.1479,54072.0
2022-09-16 11:05:00,112.33,112.61,112.33,112.33,10128.0,103.1204,103.3774,103.1204,103.1204,10128.0
2022-09-16 11:10:00,112.32,112.39,112.22,112.32,15266.0,103.1112,103.1754,103.0194,103.1112,15266.0
2022-09-16 11:15:00,112.28,112.57,112.27,112.47,14115.0,103.0745,103.3407,103.0653,103.2489,14115.0
2022-09-16 11:20:00,112.46,112.46,112.17,112.27,15341.0,103.2397,103.2397,102.9735,103.0653,15341.0
2022-09-16 11:25:00,112.28,112.31,112.07,112.07,20282.0,103.0745,103.102,102.8817,102.8817,20282.0
2022-09-16 11:30:00,112.06,112.72,112.04,112.7,46663.0,102.8725,103.4784,102.8541,103.46,46663.0
2022-09-16 11:35:00,112.72,112.74,112.05,112.07,31066.0,103.4784,103.4967,102.8633,102.8817,31066.0
2022-09-16 11:40:00,112.06,112.27,111.96,112.27,59760.0,102.8725,103.0653,102.7807,103.0653,59760.0
2022-09-16 11:45:00,112.26,112.26,111.94,112.01,33565.0,103.0561,103.0561,102.7623,102.8266,33565.0
2022-09-16 11:50:00,112.01,112.09,111.91,112.06,25254.0,102.8266,102.9,102.7348,102.8725,25254.0
2022-09-16 11:55:00,112.05,112.18,111.92,112.18,25916.0,102.8633,102.9827,102.744,102.9827,25916.0
2022-09-16 12:00:00,112.18,112.2,111.98,111.99,8675.0,102.9827,103.001,102.799,102.8082,8675.0
2022-09-16 12:05:00,111.97,112.11,111.91,111.92,10742.0,102.7899,102.9184,102.7348,102.744,10742.0
2022-09-16 12:10:00,111.92,112.1,111.92,112.04,19074.0,102.744,102.9092,102.744,102.8541,19074.0
2022-09-16 12:15:00,112.05,112.33,112.05,112.27,25969.0,102.8633,103.1204,102.8633,103.0653,25969.0
2022-09-16 12:20:00,112.25,112.33,112.17,112.23,15648.0,103.0469,103.1204,102.9735,103.0286,15648.0
2022-09-16 12:25:00,112.22,112.39,112.22,112.28,10081.0,103.0194,103.1754,103.0194,103.0745,10081.0
2022-09-16 12:30:00,112.25,112.31,112.19,112.31,8758.0,103.0469,103.102,102.9918,103.102,8758.0
2022-09-16 12:35:00,112.3,112.3,112.17,112.26,13282.0,103.0928,103.0928,102.9735,103.0561,13282.0
2022-09-16 12:40:00,112.27,112.56,112.27,112.56,11430.0,103.0653,103.3315,103.0653,103.3315,11430.0
2022-09-16 12:45:00,112.54,112.8,112.51,112.79,33773.0,103.3131,103.5518,103.2856,103.5426,33773.0
2022-09-16 12:50:00,112.79,112.95,112.73,112.75,24783.0,103.5426,103.6895,103.4876,103.5059,24783.0
2022-09-16 12:55:00,112.75,112.95,112.73,112.92,23761.0,103.5059,103.6895,103.4876,103.662,23761.0
2022-09-16 13:00:00,112.91,112.99,112.82,112.83,16173.0,103.6528,103.7262,103.5702,103.5794,16173.0
2022-09-16 13:05:00,112.85,112.89,112.73,112.89,11589.0,103.5977,103.6344,103.4876,103.6344,11589.0
2022-09-16 13:10:00,112.89,113.01,112.82,112.82,17102.0,103.6344,103.7446,103.5702,103.5702,17102.0
2022-09-16 13:15:00,112.8,112.95,112.78,112.92,11440.0,103.5518,103.6895,103.5335,103.662,11440.0
2022-09-16 13:20:00,112.91,113.0,112.89,112.91,11361.0,103.6528,103.7354,103.6344,103.6528,11361.0
2022-09-16 13:25:00,112.9,112.94,112.75,112.93,11251.0,103.6436,103.6803,103.5059,103.6712,11251.0
2022-09-16 13:30:00,112.92,113.16,112.89,112.9,70402.0,103.662,103.8823,103.6344,103.6436,70402.0
2022-09-16 13:35:00,112.9,113.37,112.9,113.3,22152.0,103.6436,104.0751,103.6436,104.0108,22152.0
2022-09-16 13:40:00,113.32,113.46,113.28,113.34,24546.0,104.0292,104.1577,103.9925,104.0475,24546.0
2022-09-16 13:45:00,113.33,113.4,113.13,113.14,18495.0,104.0384,104.1026,103.8548,103.8639,18495.0
2022-09-16 13:50:00,113.12,113.13,113.0,113.0,10465.0,103.8456,103.8548,103.7354,103.7354,10465.0
2022-09-16 13:55:00,112.99,113.19,112.97,113.15,17259.0,103.7262,103.9098,103.7079,103.8731,17259.0
2022-09-16 14:00:00,113.16,113.48,113.15,113.47,19529.0,103.8823,104.1761,103.8731,104.1669,19529.0
2022-09-16 14:05:00,113.47,113.51,113.35,113.49,21627.0,104.1669,104.2036,104.0567,104.1852,21627.0
2022-09-16 14:10:00,113.48,113.54,113.38,113.48,27721.0,104.1761,104.2311,104.0843,104.1761,27721.0
2022-09-16 14:15:00,113.49,113.6,113.48,113.53,32659.0,104.1852,104.2862,104.1761,104.222,32659.0
2022-09-16 14:20:00,113.51,113.62,113.45,113.58,28514.0,104.2036,104.3046,104.1485,104.2679,28514.0
2022-09-16 14:25:00,113.59,113.85,113.58,113.7,60659.0,104.277,104.5157,104.2679,104.378,60659.0
2022-09-16 14:30:00,113.67,113.75,113.55,113.71,61795.0,104.3505,104.4239,104.2403,104.3872,61795.0
2022-09-16 14:35:00,113.7,113.75,113.6,113.72,45234.0,104.378,104.4239,104.2862,104.3964,45234.0
2022-09-16 14:40:00,113.73,113.75,113.53,113.64,44092.0,104.4056,104.4239,104.222,104.3229,44092.0
2022-09-16 14:45:00,113.64,113.88,113.53,113.82,41261.0,104.3229,104.5433,104.222,104.4882,41261.0
2022-09-16 14:50:00,113.82,114.0,113.72,113.99,26635.0,104.4882,104.6534,104.3964,104.6443,26635.0
2022-09-16 14:55:00,114.01,114.03,113.82,113.96,44825.0,104.6626,104.681,104.4882,104.6167,44825.0
2022-09-16 15:00:00,113.97,114.14,113.94,114.11,25107.0,104.6259,104.782,104.5984,104.7544,25107.0
2022-09-16 15:05:00,114.11,114.3,114.07,114.24,37128.0,104.7544,104.9288,104.7177,104.8738,37128.0
2022-09-16 15:10:00,114.25,114.25,113.76,113.79,25373.0,104.8829,104.8829,104.4331,104.4607,25373.0
2022-09-16 15:15:00,113.78,113.81,113.59,113.69,40458.0,104.4515,104.479,104.277,104.3689,40458.0
2022-09-16 15:20:00,113.71,114.07,113.7,113.73,30461.0,104.3872,104.7177,104.378,104.4056,30461.0
2022-09-16 15:25:00,113.73,113.85,113.56,113.7,34064.0,104.4056,104.5157,104.2495,104.378,34064.0
2022-09-16 15:30:00,113.69,113.75,113.41,113.67,45872.0,104.3689,104.4239,104.1118,104.3505,45872.0
2022-09-16 15:35:00,113.66,114.1,113.59,114.1,49673.0,104.3413,104.7452,104.277,104.7452,49673.0
2022-09-16 15:40:00,114.09,114.27,114.06,114.19,61337.0,104.7361,104.9013,104.7085,104.8279,61337.0
2022-09-16 15:45:00,114.2,114.22,113.89,114.04,67525.0,104.837,104.8554,104.5525,104.6902,67525.0
2022-09-16 15:50:00,114.04,114.07,113.73,113.79,152931.0,104.6902,104.7177,104.4056,104.4607,152931.0
2022-09-16 15:55:00,113.79,113.85,113.51,113.68,451490.0,104.4607,104.5157,104.2036,104.3597,451490.0
2022-09-19 09:30:00,112.22,112.77,111.79,111.81,58141.0,103.0194,103.5243,102.6246,102.643,58141.0
2022-09-19 09:35:00,111.78,111.78,110.74,110.82,48494.0,102.6154,102.6154,101.6607,101.7342,48494.0
2022-09-19 09:40:00,110.8,111.23,110.76,111.17,43109.0,101.7158,102.1105,101.6791,102.0555,43109.0
2022-09-19 09:45:00,111.18,111.2,110.42,110.54,73658.0,102.0646,102.083,101.3669,101.4771,73658.0
2022-09-19 09:50:00,110.52,110.91,110.43,110.8,51646.0,101.4588,101.8168,101.3761,101.7158,51646.0
2022-09-19 09:55:00,110.82,110.82,110.37,110.48,49628.0,101.7342,101.7342,101.321,101.422,49628.0
2022-09-19 10:00:00,110.46,110.85,110.24,110.85,46896.0,101.4037,101.7617,101.2017,101.7617,46896.0
2022-09-19 10:05:00,110.83,110.87,110.67,110.81,54142.0,101.7433,101.7801,101.5965,101.725,54142.0
2022-09-19 10:10:00,110.82,111.48,110.79,111.28,40168.0,101.7342,102.34,101.7066,102.1564,40168.0
2022-09-19 10:15:00,111.26,111.48,111.18,111.32,36545.0,102.1381,102.34,102.0646,102.1932,36545.0
2022-09-19 10:20:00,111.31,111.47,111.22,111.43,36179.0,102.184,102.3309,102.1014,102.2941,36179.0
2022-09-19 10:25:00,111.48,111.84,111.48,111.84,43055.0,102.34,102.6705,102.34,102.6705,43055.0
2022-09-19 10:30:00,111.87,112.01,111.73,111.88,36560.0,102.6981,102.8266,102.5695,102.7072,36560.0
2022-09-19 10:35:00,111.91,112.23,111.91,112.1,33125.0,102.7348,103.0286,102.7348,102.9092,33125.0
2022-09-19 10:40:00,112.11,112.26,112.09,112.25,33627.0,102.9184,103.0561,102.9,103.0469,33627.0
2022-09-19 10:45:00,112.26,112.48,112.25,112.3,21379.0,103.0561,103.2581,103.0469,103.0928,21379.0
2022-09-19 10:50:00,112.28,112.3,111.81,111.81,17374.0,103.0745,103.0928,102.643,102.643,17374.0
2022-09-19 10:55:00,111.8,111.96,111.78,111.82,26928.0,102.6338,102.7807,102.6154,102.6522,26928.0
2022-09-19 11:00:00,111.79,111.98,111.66,111.82,26913.0,102.6246,102.799,102.5053,102.6522,26913.0
2022-09-19 11:05:00,111.76,111.83,111.47,111.52,23105.0,102.5971,102.6613,102.3309,102.3768,23105.0
2022-09-19 11:10:00,111.55,111.64,111.45,111.52,37792.0,102.4043,102.4869,102.3125,102.3768,37792.0
2022-09-19 11:15:00,111.52,111.93,111.52,111.77,22187.0,102.3768,102.7531,102.3768,102.6063,22187.0
2022-09-19 11:20:00,111.73,111.75,111.22,111.31,25225.0,102.5695,102.5879,102.1014,102.184,25225.0
2022-09-19 11:25:00,111.33,111.42,110.95,110.96,15440.0,102.2023,102.285,101.8535,101.8627,15440.0
2022-09-19 11:30:00,110.93,110.99,110.66,110.73,22057.0,101.8351,101.8902,101.5873,101.6515,22057.0
2022-09-19 11:35:00,110.69,110.69,110.49,110.57,20556.0,101.6148,101.6148,101.4312,101.5047,20556.0
2022-09-19 11:40:00,110.54,110.62,110.4,110.54,38297.0,101.4771,101.5506,101.3486,101.4771,38297.0
2022-09-19 11:45:00,110.54,110.95,110.53,110.84,25504.0,101.4771,101.8535,101.4679,101.7525,25504.0
2022-09-19 11:50:00,110.81,110.85,110.66,110.79,16369.0,101.725,101.7617,101.5873,101.7066,16369.0
2022-09-19 11:55:00,110.8,110.84,110.62,110.69,12795.0,101.7158,101.7525,101.5506,101.6148,12795.0
2022-09-19 12:00:00,110.66,110.89,110.66,110.8,18119.0,101.5873,101.7984,101.5873,101.7158,18119.0
2022-09-19 12:05:00,110.81,111.11,110.67,111.05,25171.0,101.725,102.0004,101.5965,101.9453,25171.0
2022-09-19 12:10:00,111.04,111.26,111.04,111.14,15045.0,101.9361,102.1381,101.9361,102.0279,15045.0
2022-09-19 12:15:00,111.13,111.35,111.02,111.35,18971.0,102.0187,102.2207,101.9178,102.2207,18971.0
2022-09-19 12:20:00,111.33,111.35,111.21,111.27,18271.0,102.2023,102.2207,102.0922,102.1473,18271.0
2022-09-19 12:25:00,111.27,111.33,111.18,111.28,19295.0,102.1473,102.2023,102.0646,102.1564,19295.0
2022-09-19 12:30:00,111.25,111.66,111.21,111.66,22353.0,102.1289,102.5053,102.0922,102.5053,22353.0
2022-09-19 12:35:00,111.67,111.87,111.67,111.79,24833.0,102.5145,102.6981,102.5145,102.6246,24833.0
2022-09-19 12:40:00,111.78,111.97,111.73,111.92,32703.0,102.6154,102.7899,102.5695,102.744,32703.0
2022-09-19 12:45:00,111.94,111.98,111.63,111.75,26691.0,102.7623,102.799,102.4777,102.5879,26691.0
2022-09-19 12:50:00,111.76,111.93,111.76,111.88,19449.0,102.5971,102.7531,102.5971,102.7072,19449.0
2022-09-19 12:55:00,111.9,111.98,111.85,111.85,21148.0,102.7256,102.799,102.6797,102.6797,21148.0
2022-09-19 13:00:00,111.84,111.97,111.84,111.93,20337.0,102.6705,102.7899,102.6705,102.7531,20337.0
2022-09-19 13:05:00,111.91,111.95,111.83,111.94,23119.0,102.7348,102.7715,102.6613,102.7623,23119.0
2022-09-19 13:10:00,111.94,111.98,111.82,111.93,18055.0,102.7623,102.799,102.6522,102.7531,18055.0
2022-09-19 13:15:00,111.9,111.9,111.66,111.87,17649.0,102.7256,102.7256,102.5053,102.6981,17649.0
2022-09-19 13:20:00,111.87,112.02,111.83,112.0,72062.0,102.6981,102.8358,102.6613,102.8174,72062.0
2022-09-19 13:25:00,111.99,112.02,111.91,111.98,46837.0,102.8082,102.8358,102.7348,102.799,46837.0
2022-09-19 13:30:00,111.96,111.96,111.79,111.81,20187.0,102.7807,102.7807,102.6246,102.643,20187.0
2022-09-19 13:35:00,111.79,111.83,111.56,111.78,26975.0,102.6246,102.6613,102.4135,102.6154,26975.0
2022-09-19 13:40:00,111.77,111.81,111.68,111.79,16854.0,102.6063,102.643,102.5236,102.6246,16854.0
2022-09-19 13:45:00,111.8,111.93,111.73,111.75,13480.0,102.6338,102.7531,102.5695,102.5879,13480.0
2022-09-19 13:50:00,111.75,111.85,111.66,111.71,5506.0,102.5879,102.6797,102.5053,102.5512,5506.0
2022-09-19 13:55:00,111.7,111.79,111.64,111.73,11865.0,102.542,102.6246,102.4869,102.5695,11865.0
2022-09-19 14:00:00,111.74,111.78,111.59,111.59,16335.0,102.5787,102.6154,102.441,102.441,16335.0
2022-09-19 14:05:00,111.59,111.62,111.46,111.58,10507.0,102.441,102.4686,102.3217,102.4318,10507.0
2022-09-19 14:10:00,111.59,111.63,111.37,111.37,11503.0,102.441,102.4777,102.2391,102.2391,11503.0
2022-09-19 14:15:00,111.38,111.63,111.38,111.49,19631.0,102.2482,102.4777,102.2482,102.3492,19631.0
2022-09-19 14:20:00,111.48,111.51,111.24,111.29,18374.0,102.34,102.3676,102.1197,102.1656,18374.0
2022-09-19 14:25:00,111.28,111.44,111.25,111.41,18020.0,102.1564,102.3033,102.1289,102.2758,18020.0
2022-09-19 14:30:00,111.41,111.51,111.38,111.49,13000.0,102.2758,102.3676,102.2482,102.3492,13000.0
2022-09-19 14:35:00,111.52,111.58,111.35,111.53,17627.0,102.3768,102.4318,102.2207,102.3859,17627.0
2022-09-19 14:40:00,111.52,111.54,111.42,111.45,20768.0,102.3768,102.3951,102.285,102.3125,20768.0
2022-09-19 14:45:00,111.44,111.53,111.38,111.45,21861.0,102.3033,102.3859,102.2482,102.3125,21861.0
2022-09-19 14:50:00,111.45,111.75,111.45,111.73,51773.0,102.3125,102.5879,102.3125,102.5695,51773.0
2022-09-19 14:55:00,111.74,111.85,111.73,111.83,20664.0,102.5787,102.6797,102.5695,102.6613,20664.0
2022-09-19 15:00:00,111.85,112.24,111.85,112.24,53736.0,102.6797,103.0377,102.6797,103.0377,53736.0
2022-09-19 15:05:00,112.23,112.4,112.14,112.26,46328.0,103.0286,103.1846,102.9459,103.0561,46328.0
2022-09-19 15:10:00,112.27,112.58,112.16,112.41,29320.0,103.0653,103.3499,102.9643,103.1938,29320.0
2022-09-19 15:15:00,112.41,112.59,112.35,112.36,77210.0,103.1938,103.359,103.1387,103.1479,77210.0
2022-09-19 15:20:00,112.35,112.37,112.16,112.24,27028.0,103.1387,103.1571,102.9643,103.0377,27028.0
2022-09-19 15:25:00,112.23,112.26,112.05,112.07,27951.0,103.0286,103.0561,102.8633,102.8817,27951.0
2022-09-19 15:30:00,112.08,112.27,112.08,112.13,35915.0,102.8908,103.0653,102.8908,102.9368,35915.0
2022-09-19 15:35:00,112.13,112.28,112.06,112.22,24570.0,102.9368,103.0745,102.8725,103.0194,24570.0
2022-09-19 15:40:00,112.22,112.35,112.17,112.22,49865.0,103.0194,103.1387,102.9735,103.0194,49865.0
2022-09-19 15:45:00,112.23,112.41,112.21,112.38,58151.0,103.0286,103.1938,103.0102,103.1663,58151.0
2022-09-19 15:50:00,112.38,112.5,112.15,112.5,61493.0,103.1663,103.2764,102.9551,103.2764,61493.0
2022-09-19 15:55:00,112.5,112.81,112.43,112.81,302099.0,103.2764,103.561,103.2122,103.561,302099.0
2022-09-20 09:30:00,112.0,112.09,111.08,111.17,48149.0,102.8174,102.9,101.9728,102.0555,48149.0
2022-09-20 09:35:00,111.14,111.34,111.03,111.16,34135.0,102.0279,102.2115,101.9269,102.0463,34135.0
2022-09-20 09:40:00,111.17,111.33,111.1,111.27,42976.0,102.0555,102.2023,101.9912,102.1473,42976.0
2022-09-20 09:45:00,111.21,111.24,111.07,111.08,59856.0,102.0922,102.1197,101.9637,101.9728,59856.0
2022-09-20 09:50:00,111.04,111.06,110.44,110.57,50359.0,101.9361,101.9545,101.3853,101.5047,50359.0
2022-09-20 09:55:00,110.52,110.63,110.51,110.55,38773.0,101.4588,101.5597,101.4496,101.4863,38773.0
2022-09-20 10:00:00,110.58,110.61,110.23,110.26,58610.0,101.5138,101.5414,101.1925,101.2201,58610.0
2022-09-20 10:05:00,110.26,110.68,110.24,110.61,27991.0,101.2201,101.6056,101.2017,101.5414,27991.0
2022-09-20 10:10:00,110.57,110.59,110.08,110.2,92809.0,101.5047,101.523,101.0548,101.165,92809.0
2022-09-20 10:15:00,110.18,110.32,109.91,110.22,68333.0,101.1466,101.2751,100.8988,101.1833,68333.0
2022-09-20 10:20:00,110.22,110.79,110.22,110.64,76298.0,101.1833,101.7066,101.1833,101.5689,76298.0
2022-09-20 10:25:00,110.62,110.76,110.49,110.7,31947.0,101.5506,101.6791,101.4312,101.624,31947.0
2022-09-20 10:30:00,110.67,110.89,110.6,110.82,12879.0,101.5965,101.7984,101.5322,101.7342,12879.0
2022-09-20 10:35:00,110.83,110.99,110.69,110.9,23998.0,101.7433,101.8902,101.6148,101.8076,23998.0
2022-09-20 10:40:00,110.9,111.35,110.9,111.3,24677.0,101.8076,102.2207,101.8076,102.1748,24677.0
2022-09-20 10:45:00,111.29,111.5,111.19,111.35,74100.0,102.1656,102.3584,102.0738,102.2207,74100.0
2022-09-20 10:50:00,111.34,111.54,111.34,111.37,50053.0,102.2115,102.3951,102.2115,102.2391,50053.0
2022-09-20 10:55:00,111.32,111.42,111.19,111.4,34038.0,102.1932,102.285,102.0738,102.2666,34038.0
2022-09-20 11:00:00,111.37,111.58,111.31,111.55,22775.0,102.2391,102.4318,102.184,102.4043,22775.0
2022-09-20 11:05:00,111.55,111.75,111.55,111.7,22045.0,102.4043,102.5879,102.4043,102.542,22045.0
2022-09-20 11:10:00,111.7,111.84,111.62,111.73,20392.0,102.542,102.6705,102.4686,102.5695,20392.0
2022-09-20 11:15:00,111.73,111.84,111.36,111.36,51306.0,102.5695,102.6705,102.2299,102.2299,51306.0
2022-09-20 11:20:00,111.36,111.36,110.97,110.97,45591.0,102.2299,102.2299,101.8719,101.8719,45591.0
2022-09-20 11:25:00,110.94,110.94,110.69,110.75,32019.0,101.8443,101.8443,101.6148,101.6699,32019.0
2022-09-20 11:30:00,110.74,110.84,110.7,110.81,31202.0,101.6607,101.7525,101.624,101.725,31202.0
2022-09-20 11:35:00,110.8,110.98,110.8,110.95,10114.0,101.7158,101.881,101.7158,101.8535,10114.0
2022-09-20 11:40:00,110.96,111.09,110.95,111.03,19519.0,101.8627,101.982,101.8535,101.9269,19519.0
2022-09-20 11:45:00,111.05,111.19,111.04,111.19,15735.0,101.9453,102.0738,101.9361,102.0738,15735.0
2022-09-20 11:50:00,111.19,111.49,111.12,111.49,12147.0,102.0738,102.3492,102.0096,102.3492,12147.0
2022-09-20 11:55:00,111.51,111.6,111.51,111.56,21036.0,102.3676,102.4502,102.3676,102.4135,21036.0
2022-09-20 12:00:00,111.58,111.75,111.58,111.66,33921.0,102.4318,102.5879,102.4318,102.5053,33921.0
2022-09-20 12:05:00,111.69,111.91,111.61,111.89,24264.0,102.5328,102.7348,102.4594,102.7164,24264.0
2022-09-20 12:10:00,111.91,111.95,111.62,111.74,15793.0,102.7348,102.7715,102.4686,102.5787,15793.0
2022-09-20 12:15:00,111.73,111.81,111.57,111.62,17883.0,102.5695,102.643,102.4227,102.4686,17883.0
2022-09-20 12:20:00,111.65,111.72,111.59,111.6,17726.0,102.4961,102.5604,102.441,102.4502,17726.0
2022-09-20 12:25:00,111.59,111.61,111.36,111.37,31656.0,102.441,102.4594,102.2299,102.2391,31656.0
2022-09-20 12:30:00,111.36,111.38,111.18,111.3,21408.0,102.2299,102.2482,102.0646,102.1748,21408.0
2022-09-20 12:35:00,111.31,111.39,111.2,111.27,35303.0,102.184,102.2574,102.083,102.1473,35303.0
2022-09-20 12:40:00,111.28,111.33,111.21,111.33,23997.0,102.1564,102.2023,102.0922,102.2023,23997.0
2022-09-20 12:45:00,111.34,111.43,111.31,111.39,26843.0,102.2115,102.2941,102.184,102.2574,26843.0
2022-09-20 12:50:00,111.39,111.44,111.3,111.4,42537.0,102.2574,102.3033,102.1748,102.2666,42537.0
2022-09-20 12:55:00,111.4,111.44,111.33,111.34,30188.0,102.2666,102.3033,102.2023,102.2115,30188.0
2022-09-20 13:00:00,111.33,111.33,110.88,110.88,186192.0,102.2023,102.2023,101.7892,101.7892,186192.0
2022-09-20 13:05:00,110.89,110.89,110.39,110.47,67669.0,101.7984,101.7984,101.3394,101.4128,67669.0
2022-09-20 13:10:00,110.47,110.49,110.09,110.16,119724.0,101.4128,101.4312,101.064,101.1283,119724.0
2022-09-20 13:15:00,110.15,110.43,110.07,110.38,49797.0,101.1191,101.3761,101.0456,101.3302,49797.0
2022-09-20 13:20:00,110.4,110.88,110.39,110.86,61515.0,101.3486,101.7892,101.3394,101.7709,61515.0
2022-09-20 13:25:00,110.85,110.85,110.55,110.6,24406.0,101.7617,101.7617,101.4863,101.5322,24406.0
2022-09-20 13:30:00,110.59,110.64,110.44,110.44,17122.0,101.523,101.5689,101.3853,101.3853,17122.0
2022-09-20 13:35:00,110.41,110.54,110.38,110.51,34873.0,101.3578,101.4771,101.3302,101.4496,34873.0
2022-09-20 13:40:00,110.5,110.61,110.29,110.6,34937.0,101.4404,101.5414,101.2476,101.5322,34937.0
2022-09-20 13:45:00,110.58,110.73,110.56,110.57,35312.0,101.5138,101.6515,101.4955,101.5047,35312.0
2022-09-20 13:50:00,110.55,110.63,110.42,110.43,143720.0,101.4863,101.5597,101.3669,101.3761,143720.0
2022-09-20 13:55:00,110.42,110.42,110.0,110.13,31287.0,101.3669,101.3669,100.9814,101.1007,31287.0
2022-09-20 14:00:00,110.12,110.34,110.1,110.24,20480.0,101.0915,101.2935,101.0732,101.2017,20480.0
2022-09-20 14:05:00,110.26,110.52,110.25,110.44,24570.0,101.2201,101.4588,101.2109,101.3853,24570.0
2022-09-20 14:10:00,110.48,110.52,110.37,110.52,19412.0,101.422,101.4588,101.321,101.4588,19412.0
2022-09-20 14:15:00,110.53,110.73,110.47,110.73,29223.0,101.4679,101.6515,101.4128,101.6515,29223.0
2022-09-20 14:20:00,110.7,110.98,110.7,110.92,22740.0,101.624,101.881,101.624,101.826,22740.0
2022-09-20 14:25:00,110.9,110.98,110.8,110.92,22806.0,101.8076,101.881,101.7158,101.826,22806.0
2022-09-20 14:30:00,110.92,110.92,110.59,110.61,12039.0,101.826,101.826,101.523,101.5414,12039.0
2022-09-20 14:35:00,110.66,110.68,110.38,110.41,28898.0,101.5873,101.6056,101.3302,101.3578,28898.0
2022-09-20 14:40:00,110.41,110.45,110.19,110.38,17020.0,101.3578,101.3945,101.1558,101.3302,17020.0
2022-09-20 14:45:00,110.4,110.95,110.37,110.81,45888.0,101.3486,101.8535,101.321,101.725,45888.0
2022-09-20 14:50:00,110.83,110.95,110.73,110.81,22269.0,101.7433,101.8535,101.6515,101.725,22269.0
2022-09-20 14:55:00,110.8,110.96,110.72,110.86,32491.0,101.7158,101.8627,101.6424,101.7709,32491.0
2022-09-20 15:00:00,110.86,111.08,110.84,110.87,20797.0,101.7709,101.9728,101.7525,101.7801,20797.0
2022-09-20 15:05:00,110.9,110.91,110.61,110.63,14758.0,101.8076,101.8168,101.5414,101.5597,14758.0
2022-09-20 15:10:00,110.66,110.83,110.62,110.71,17991.0,101.5873,101.7433,101.5506,101.6332,17991.0
2022-09-20 15:15:00,110.67,110.77,110.61,110.74,17407.0,101.5965,101.6883,101.5414,101.6607,17407.0
2022-09-20 15:20:00,110.77,110.93,110.74,110.87,46234.0,101.6883,101.8351,101.6607,101.7801,46234.0
2022-09-20 15:25:00,110.85,110.96,110.79,110.84,35944.0,101.7617,101.8627,101.7066,101.7525,35944.0
2022-09-20 15:30:00,110.84,111.03,110.65,111.02,32585.0,101.7525,101.9269,101.5781,101.9178,32585.0
2022-09-20 15:35:00,111.01,111.29,110.95,111.21,25867.0,101.9086,102.1656,101.8535,102.0922,25867.0
2022-09-20 15:40:00,111.21,111.28,111.11,111.25,86948.0,102.0922,102.1564,102.0004,102.1289,86948.0
2022-09-20 15:45:00,111.26,111.53,111.25,111.35,61890.0,102.1381,102.3859,102.1289,102.2207,61890.0
2022-09-20 15:50:00,111.35,111.35,110.93,111.06,81051.0,102.2207,102.2207,101.8351,101.9545,81051.0
2022-09-20 15:55:00,111.07,111.07,110.84,110.96,198608.0,101.9637,101.9637,101.7525,101.8627,198608.0
2022-09-21 09:30:00,111.45,111.56,110.91,111.04,136804.0,102.3125,102.4135,101.8168,101.9361,136804.0
2022-09-21 09:35:00,111.02,111.18,110.85,110.98,43860.0,101.9178,102.0646,101.7617,101.881,43860.0
2022-09-21 09:40:00,110.97,111.0,110.78,110.83,30841.0,101.8719,101.8994,101.6974,101.7433,30841.0
2022-09-21 09:45:00,110.81,111.5,110.79,111.4,31808.0,101.725,102.3584,101.7066,102.2666,31808.0
2022-09-21 09:50:00,111.35,111.45,111.24,111.36,13560.0,102.2207,102.3125,102.1197,102.2299,13560.0
2022-09-21 09:55:00,111.37,111.46,111.27,111.28,28737.0,102.2391,102.3217,102.1473,102.1564,28737.0
2022-09-21 10:00:00,111.28,111.58,111.25,111.58,22408.0,102.1564,102.4318,102.1289,102.4318,22408.0
2022-09-21 10:05:00,111.6,111.64,111.34,111.61,18172.0,102.4502,102.4869,102.2115,102.4594,18172.0
2022-09-21 10:10:00,111.63,111.82,111.5,111.82,40153.0,102.4777,102.6522,102.3584,102.6522,40153.0
2022-09-21 10:15:00,111.82,111.86,111.67,111.77,67798.0,102.6522,102.6889,102.5145,102.6063,67798.0
2022-09-21 10:20:00,111.75,111.97,111.73,111.97,26649.0,102.5879,102.7899,102.5695,102.7899,26649.0
2022-09-21 10:25:00,111.94,112.13,111.85,112.1,45176.0,102.7623,102.9368,102.6797,102.9092,45176.0
2022-09-21 10:30:00,112.11,112.11,111.86,111.86,12024.0,102.9184,102.9184,102.6889,102.6889,12024.0
2022-09-21 10:35:00,111.86,111.88,111.64,111.65,13134.0,102.6889,102.7072,102.4869,102.4961,13134.0
2022-09-21 10:40:00,111.62,111.62,111.43,111.47,12198.0,102.4686,102.4686,102.2941,102.3309,12198.0
2022-09-21 10:45:00,111.5,111.57,111.34,111.41,11533.0,102.3584,102.4227,102.2115,102.2758,11533.0
2022-09-21 10:50:00,111.39,111.58,111.36,111.48,7713.0,102.2574,102.4318,102.2299,102.34,7713.0
2022-09-21 10:55:00,111.48,111.48,111.25,111.32,6912.0,102.34,102.34,102.1289,102.1932,6912.0
2022-09-21 11:00:00,111.33,111.38,111.2,111.2,13028.0,102.2023,102.2482,102.083,102.083,13028.0
2022-09-21 11:05:00,111.2,111.31,111.13,111.18,11866.0,102.083,102.184,102.0187,102.0646,11866.0
2022-09-21 11:10:00,111.19,111.36,111.17,111.33,15350.0,102.0738,102.2299,102.0555,102.2023,15350.0
2022-09-21 11:15:00,111.32,111.32,111.16,111.26,8874.0,102.1932,102.1932,102.0463,102.1381,8874.0
2022-09-21 11:20:00,111.25,111.32,111.18,111.31,10406.0,102.1289,102.1932,102.0646,102.184,10406.0
2022-09-21 11:25:00,111.3,111.31,111.07,111.09,8691.0,102.1748,102.184,101.9637,101.982,8691.0
2022-09-21 11:30:00,111.1,111.18,111.06,111.09,13617.0,101.9912,102.0646,101.9545,101.982,13617.0
2022-09-21 11:35:00,111.11,111.33,111.08,111.33,15115.0,102.0004,102.2023,101.9728,102.2023,15115.0
2022-09-21 11:40:00,111.29,111.39,111.26,111.31,9033.0,102.1656,102.2574,102.1381,102.184,9033.0
2022-09-21 11:45:00,111.29,111.29,111.16,111.19,9716.0,102.1656,102.1656,102.0463,102.0738,9716.0
2022-09-21 11:50:00,111.18,111.33,111.18,111.25,13517.0,102.0646,102.2023,102.0646,102.1289,13517.0
2022-09-21 11:55:00,111.24,111.35,111.24,111.34,14451.0,102.1197,102.2207,102.1197,102.2115,14451.0
2022-09-21 12:00:00,111.32,111.32,111.23,111.24,11542.0,102.1932,102.1932,102.1105,102.1197,11542.0
2022-09-21 12:05:00,111.23,111.36,111.23,111.27,17817.0,102.1105,102.2299,102.1105,102.1473,17817.0
2022-09-21 12:10:00,111.26,111.26,111.14,111.16,12075.0,102.1381,102.1381,102.0279,102.0463,12075.0
2022-09-21 12:15:00,111.15,111.23,111.09,111.22,23311.0,102.0371,102.1105,101.982,102.1014,23311.0
2022-09-21 12:20:00,111.2,111.27,111.11,111.21,9637.0,102.083,102.1473,102.0004,102.0922,9637.0
2022-09-21 12:25:00,111.2,111.27,111.12,111.27,13868.0,102.083,102.1473,102.0096,102.1473,13868.0
2022-09-21 12:30:00,111.28,111.3,111.15,111.3,11460.0,102.1564,102.1748,102.0371,102.1748,11460.0
2022-09-21 12:35:00,111.27,111.29,111.02,111.06,11568.0,102.1473,102.1656,101.9178,101.9545,11568.0
2022-09-21 12:40:00,111.03,111.06,110.92,110.94,13496.0,101.9269,101.9545,101.826,101.8443,13496.0
2022-09-21 12:45:00,110.94,110.99,110.87,110.95,20673.0,101.8443,101.8902,101.7801,101.8535,20673.0
2022-09-21 12:50:00,110.97,110.97,110.83,110.9,9580.0,101.8719,101.8719,101.7433,101.8076,9580.0
2022-09-21 12:55:00,110.9,110.91,110.84,110.88,8075.0,101.8076,101.8168,101.7525,101.7892,8075.0
2022-09-21 13:00:00,110.8,110.94,110.8,110.92,6606.0,101.7158,101.8443,101.7158,101.826,6606.0
2022-09-21 13:05:00,110.87,110.96,110.85,110.93,9376.0,101.7801,101.8627,101.7617,101.8351,9376.0
2022-09-21 13:10:00,110.9,110.94,110.88,110.93,7150.0,101.8076,101.8443,101.7892,101.8351,7150.0
2022-09-21 13:15:00,110.91,110.91,110.82,110.88,9853.0,101.8168,101.8168,101.7342,101.7892,9853.0
2022-09-21 13:20:00,110.84,110.94,110.82,110.92,17602.0,101.7525,101.8443,101.7342,101.826,17602.0
2022-09-21 13:25:00,110.93,110.95,110.92,110.94,7287.0,101.8351,101.8535,101.826,101.8443,7287.0
2022-09-21 13:30:00,110.95,110.96,110.89,110.92,8903.0,101.8535,101.8627,101.7984,101.826,8903.0
2022-09-21 13:35:00,110.9,110.92,110.82,110.86,8126.0,101.8076,101.826,101.7342,101.7709,8126.0
2022-09-21 13:40:00,110.87,110.99,110.79,110.98,13731.0,101.7801,101.8902,101.7066,101.881,13731.0
2022-09-21 13:45:00,111.0,111.09,110.95,111.03,20070.0,101.8994,101.982,101.8535,101.9269,20070.0
2022-09-21 13:50:00,111.04,111.11,111.0,111.05,5445.0,101.9361,102.0004,101.8994,101.9453,5445.0
2022-09-21 13:55:00,111.02,111.07,110.85,110.91,15572.0,101.9178,101.9637,101.7617,101.8168,15572.0
2022-09-21 14:00:00,110.91,110.93,108.84,108.94,46689.0,101.8168,101.8351,99.9165,100.0083,46689.0
2022-09-21 14:05:00,108.83,109.39,108.57,109.14,78500.0,99.9073,100.4214,99.6686,100.1919,78500.0
2022-09-21 14:10:00,109.13,109.31,108.63,108.72,69982.0,100.1827,100.348,99.7237,99.8063,69982.0
2022-09-21 14:15:00,108.63,109.06,108.61,108.93,51831.0,99.7237,100.1185,99.7053,99.9991,51831.0
2022-09-21 14:20:00,108.91,109.13,108.85,109.1,61397.0,99.9808,100.1827,99.9257,100.1552,61397.0
2022-09-21 14:25:00,109.11,109.33,108.96,109.04,58754.0,100.1644,100.3663,100.0267,100.1001,58754.0
2022-09-21 14:30:00,109.03,110.28,108.87,110.15,106217.0,100.0909,101.2384,99.944,101.1191,106217.0
2022-09-21 14:35:00,110.1,110.64,109.88,110.36,71715.0,101.0732,101.5689,100.8712,101.3119,71715.0
2022-09-21 14:40:00,110.35,111.72,110.16,111.65,52297.0,101.3027,102.5604,101.1283,102.4961,52297.0
2022-09-21 14:45:00,111.72,112.04,110.83,111.06,49175.0,102.5604,102.8541,101.7433,101.9545,49175.0
2022-09-21 14:50:00,111.02,111.5,110.58,111.49,35218.0,101.9178,102.3584,101.5138,102.3492,35218.0
2022-09-21 14:55:00,111.52,111.63,111.14,111.46,53683.0,102.3768,102.4777,102.0279,102.3217,53683.0
2022-09-21 15:00:00,111.51,111.68,111.06,111.16,47167.0,102.3676,102.5236,101.9545,102.0463,47167.0
2022-09-21 15:05:00,111.11,111.42,110.87,110.91,37414.0,102.0004,102.285,101.7801,101.8168,37414.0
2022-09-21 15:10:00,110.89,110.89,109.73,110.85,45028.0,101.7984,101.7984,100.7335,101.7617,45028.0
2022-09-21 15:15:00,110.84,111.09,110.46,110.54,28928.0,101.7525,101.982,101.4037,101.4771,28928.0
2022-09-21 15:20:00,110.51,110.51,110.05,110.17,19386.0,101.4496,101.4496,101.0273,101.1374,19386.0
2022-09-21 15:25:00,110.14,110.14,109.26,109.31,25988.0,101.1099,101.1099,100.3021,100.348,25988.0
2022-09-21 15:30:00,109.27,109.59,108.95,109.52,101321.0,100.3112,100.605,100.0175,100.5407,101321.0
2022-09-21 15:35:00,109.47,109.48,108.9,108.98,59037.0,100.4948,100.504,99.9716,100.045,59037.0
2022-09-21 15:40:00,108.97,109.15,108.88,108.91,95727.0,100.0358,100.2011,99.9532,99.9808,95727.0
2022-09-21 15:45:00,108.88,109.0,108.74,108.95,153437.0,99.9532,100.0634,99.8247,100.0175,153437.0
2022-09-21 15:50:00,108.96,109.09,108.73,108.92,234916.0,100.0267,100.146,99.8155,99.9899,234916.0
2022-09-21 15:55:00,108.93,108.93,108.51,108.56,349852.0,99.9991,99.9991,99.6135,99.6594,349852.0
2022-09-22 09:30:00,108.0,108.23,107.8,108.1,100622.0,99.1454,99.3565,98.9618,99.2372,100622.0
2022-09-22 09:35:00,108.06,108.3,107.83,108.25,48481.0,99.2004,99.4208,98.9893,99.3749,48481.0
2022-09-22 09:40:00,108.25,108.42,108.07,108.3,34131.0,99.3749,99.5309,99.2096,99.4208,34131.0
2022-09-22 09:45:00,108.3,108.31,108.0,108.19,23944.0,99.4208,99.4299,99.1454,99.3198,23944.0
2022-09-22 09:50:00,108.17,108.58,108.13,108.47,20480.0,99.3014,99.6778,99.2647,99.5768,20480.0
2022-09-22 09:55:00,108.43,108.61,108.24,108.56,26228.0,99.5401,99.7053,99.3657,99.6594,26228.0
2022-09-22 10:00:00,108.53,109.03,108.46,109.03,29509.0,99.6319,100.0909,99.5676,100.0909,29509.0
2022-09-22 10:05:00,109.0,109.77,108.98,109.61,43210.0,100.0634,100.7702,100.045,100.6234,43210.0
2022-09-22 10:10:00,109.6,109.79,109.36,109.7,46865.0,100.6142,100.7886,100.3939,100.706,46865.0
2022-09-22 10:15:00,109.69,109.69,108.84,108.84,45101.0,100.6968,100.6968,99.9165,99.9165,45101.0
2022-09-22 10:20:00,108.85,109.06,108.81,108.94,24816.0,99.9257,100.1185,99.8889,100.0083,24816.0
2022-09-22 10:25:00,108.91,109.1,108.89,108.98,17567.0,99.9808,100.1552,99.9624,100.045,17567.0
2022-09-22 10:30:00,108.96,109.07,108.74,108.75,14509.0,100.0267,100.1276,99.8247,99.8339,14509.0
2022-09-22 10:35:00,108.73,108.99,108.66,108.9,12291.0,99.8155,100.0542,99.7512,99.9716,12291.0
2022-09-22 10:40:00,108.88,108.92,108.58,108.6,20790.0,99.9532,99.9899,99.6778,99.6962,20790.0
2022-09-22 10:45:00,108.62,108.74,108.49,108.67,23077.0,99.7145,99.8247,99.5952,99.7604,23077.0
2022-09-22 10:50:00,108.66,108.68,108.41,108.46,13285.0,99.7512,99.7696,99.5217,99.5676,13285.0
2022-09-22 10:55:00,108.46,108.52,108.16,108.27,13512.0,99.5676,99.6227,99.2922,99.3932,13512.0
2022-09-22 11:00:00,108.25,108.38,108.18,108.18,20631.0,99.3749,99.4942,99.3106,99.3106,20631.0
2022-09-22 11:05:00,108.14,108.24,108.04,108.04,40830.0,99.2739,99.3657,99.1821,99.1821,40830.0
2022-09-22 11:10:00,108.0,108.02,107.9,107.94,33334.0,99.1454,99.1637,99.0536,99.0903,33334.0
2022-09-22 11:15:00,107.91,108.1,107.86,107.95,17305.0,99.0627,99.2372,99.0168,99.0995,17305.0
2022-09-22 11:20:00,107.97,108.19,107.96,108.11,41900.0,99.1178,99.3198,99.1086,99.2463,41900.0
2022-09-22 11:25:00,108.12,108.43,108.12,108.35,26757.0,99.2555,99.5401,99.2555,99.4667,26757.0
2022-09-22 11:30:00,108.34,108.37,108.21,108.21,34891.0,99.4575,99.485,99.3381,99.3381,34891.0
2022-09-22 11:35:00,108.13,108.16,107.98,108.06,10565.0,99.2647,99.2922,99.127,99.2004,10565.0
2022-09-22 11:40:00,108.04,108.04,107.86,107.95,9570.0,99.1821,99.1821,99.0168,99.0995,9570.0
2022-09-22 11:45:00,107.92,108.37,107.88,108.22,15926.0,99.0719,99.485,99.0352,99.3473,15926.0
2022-09-22 11:50:00,108.2,108.3,108.1,108.11,18459.0,99.329,99.4208,99.2372,99.2463,18459.0
2022-09-22 11:55:00,108.07,108.13,107.9,107.97,12912.0,99.2096,99.2647,99.0536,99.1178,12912.0
2022-09-22 12:00:00,107.96,108.16,107.94,108.09,11808.0,99.1086,99.2922,99.0903,99.228,11808.0
2022-09-22 12:05:00,108.08,108.08,107.95,108.04,14230.0,99.2188,99.2188,99.0995,99.1821,14230.0
2022-09-22 12:10:00,108.04,108.04,107.87,107.97,15917.0,99.1821,99.1821,99.026,99.1178,15917.0
2022-09-22 12:15:00,107.96,108.07,107.84,107.99,18597.0,99.1086,99.2096,98.9985,99.1362,18597.0
2022-09-22 12:20:00,107.94,108.19,107.85,108.16,19842.0,99.0903,99.3198,99.0077,99.2922,19842.0
2022-09-22 12:25:00,108.16,108.19,107.95,107.96,29080.0,99.2922,99.3198,99.0995,99.1086,29080.0
2022-09-22 12:30:00,107.93,108.06,107.84,107.89,20489.0,99.0811,99.2004,98.9985,99.0444,20489.0
2022-09-22 12:35:00,107.87,108.07,107.87,108.0,12261.0,99.026,99.2096,99.026,99.1454,12261.0
2022-09-22 12:40:00,108.0,108.09,107.93,108.08,18850.0,99.1454,99.228,99.0811,99.2188,18850.0
2022-09-22 12:45:00,108.09,108.2,108.04,108.09,12140.0,99.228,99.329,99.1821,99.228,12140.0
2022-09-22 12:50:00,108.09,108.3,108.08,108.18,24094.0,99.228,99.4208,99.2188,99.3106,24094.0
2022-09-22 12:55:00,108.21,108.4,108.15,108.17,17178.0,99.3381,99.5126,99.2831,99.3014,17178.0
2022-09-22 13:00:00,108.19,108.24,107.98,108.03,14346.0,99.3198,99.3657,99.127,99.1729,14346.0
2022-09-22 13:05:00,108.04,108.07,107.81,107.92,17415.0,99.1821,99.2096,98.9709,99.0719,17415.0
2022-09-22 13:10:00,107.91,107.98,107.72,107.8,12041.0,99.0627,99.127,98.8883,98.9618,12041.0
2022-09-22 13:15:00,107.78,107.82,107.7,107.79,10434.0,98.9434,98.9801,98.87,98.9526,10434.0
2022-09-22 13:20:00,107.78,107.95,107.76,107.92,10081.0,98.9434,99.0995,98.925,99.0719,10081.0
2022-09-22 13:25:00,107.93,108.1,107.93,108.09,14859.0,99.0811,99.2372,99.0811,99.228,14859.0
2022-09-22 13:30:00,108.09,108.14,107.94,107.97,31739.0,99.228,99.2739,99.0903,99.1178,31739.0
2022-09-22 13:35:00,107.95,108.02,107.86,107.87,15739.0,99.0995,99.1637,99.0168,99.026,15739.0
2022-09-22 13:40:00,107.81,107.92,107.73,107.76,18913.0,98.9709,99.0719,98.8975,98.925,18913.0
2022-09-22 13:45:00,107.77,107.88,107.71,107.83,47006.0,98.9342,99.0352,98.8791,98.9893,47006.0
2022-09-22 13:50:00,107.82,108.1,107.82,108.08,33610.0,98.9801,99.2372,98.9801,99.2188,33610.0
2022-09-22 13:55:00,108.07,108.13,108.0,108.02,36172.0,99.2096,99.2647,99.1454,99.1637,36172.0
2022-09-22 14:00:00,108.01,108.09,107.95,107.97,32610.0,99.1545,99.228,99.0995,99.1178,32610.0
2022-09-22 14:05:00,107.96,108.11,107.96,108.01,16271.0,99.1086,99.2463,99.1086,99.1545,16271.0
2022-09-22 14:10:00,108.0,108.1,107.92,107.95,19701.0,99.1454,99.2372,99.0719,99.0995,19701.0
2022-09-22 14:15:00,107.93,107.96,107.73,107.75,38833.0,99.0811,99.1086,98.8975,98.9159,38833.0
2022-09-22 14:20:00,107.76,107.79,107.62,107.65,57107.0,98.925,98.9526,98.7965,98.8241,57107.0
2022-09-22 14:25:00,107.66,107.85,107.64,107.79,14624.0,98.8332,99.0077,98.8149,98.9526,14624.0
2022-09-22 14:30:00,107.78,107.81,107.65,107.66,27047.0,98.9434,98.9709,98.8241,98.8332,27047.0
2022-09-22 14:35:00,107.66,107.79,107.64,107.72,111720.0,98.8332,98.9526,98.8149,98.8883,111720.0
2022-09-22 14:40:00,107.74,107.78,107.51,107.58,26095.0,98.9067,98.9434,98.6955,98.7598,26095.0
2022-09-22 14:45:00,107.58,107.7,107.52,107.7,33317.0,98.7598,98.87,98.7047,98.87,33317.0
2022-09-22 14:50:00,107.72,108.38,107.65,108.35,69249.0,98.8883,99.4942,98.8241,99.4667,69249.0
2022-09-22 14:55:00,108.37,108.66,108.31,108.44,65701.0,99.485,99.7512,99.4299,99.5493,65701.0
2022-09-22 15:00:00,108.44,109.08,108.38,108.77,114538.0,99.5493,100.1368,99.4942,99.8522,114538.0
2022-09-22 15:05:00,108.8,109.08,108.67,108.8,109703.0,99.8798,100.1368,99.7604,99.8798,109703.0
2022-09-22 15:10:00,108.8,109.0,108.63,108.98,61375.0,99.8798,100.0634,99.7237,100.045,61375.0
2022-09-22 15:15:00,108.97,108.99,108.67,108.68,31370.0,100.0358,100.0542,99.7604,99.7696,31370.0
2022-09-22 15:20:00,108.7,108.76,108.58,108.61,44824.0,99.788,99.843,99.6778,99.7053,44824.0
2022-09-22 15:25:00,108.61,108.85,108.49,108.84,43294.0,99.7053,99.9257,99.5952,99.9165,43294.0
2022-09-22 15:30:00,108.85,109.02,108.81,108.92,90240.0,99.9257,100.0817,99.8889,99.9899,90240.0
2022-09-22 15:35:00,108.93,108.99,108.68,108.81,93360.0,99.9991,100.0542,99.7696,99.8889,93360.0
2022-09-22 15:40:00,108.85,109.04,108.81,109.03,55125.0,99.9257,100.1001,99.8889,100.0909,55125.0
2022-09-22 15:45:00,109.05,109.42,109.05,109.31,75986.0,100.1093,100.4489,100.1093,100.348,75986.0
2022-09-22 15:50:00,109.31,109.42,109.04,109.17,156742.0,100.348,100.4489,100.1001,100.2194,156742.0
2022-09-22 15:55:00,109.18,109.21,108.49,108.52,308871.0,100.2286,100.2562,99.5952,99.6227,308871.0
2022-09-23 09:30:00,107.54,107.95,107.24,107.79,131738.0,98.7231,99.0995,98.4477,98.9526,131738.0
2022-09-23 09:35:00,107.74,107.75,107.4,107.59,31117.0,98.9067,98.9159,98.5946,98.769,31117.0
2022-09-23 09:40:00,107.52,108.47,107.51,108.47,31275.0,98.7047,99.5768,98.6955,99.5768,31275.0
2022-09-23 09:45:00,108.36,108.67,108.13,108.36,42714.0,99.4758,99.7604,99.2647,99.4758,42714.0
2022-09-23 09:50:00,108.3,108.3,107.78,108.09,67331.0,99.4208,99.4208,98.9434,99.228,67331.0
2022-09-23 09:55:00,108.06,108.35,107.94,107.95,30926.0,99.2004,99.4667,99.0903,99.0995,30926.0
2022-09-23 10:00:00,107.93,108.74,107.93,108.72,39619.0,99.0811,99.8247,99.0811,99.8063,39619.0
2022-09-23 10:05:00,108.72,108.95,108.63,108.92,59982.0,99.8063,100.0175,99.7237,99.9899,59982.0
2022-09-23 10:10:00,108.92,109.38,108.92,109.05,81021.0,99.9899,100.4122,99.9899,100.1093,81021.0
2022-09-23 10:15:00,109.0,109.03,108.53,108.68,36894.0,100.0634,100.0909,99.6319,99.7696,36894.0
2022-09-23 10:20:00,108.73,108.75,108.49,108.61,21862.0,99.8155,99.8339,99.5952,99.7053,21862.0
2022-09-23 10:25:00,108.57,108.84,108.56,108.76,16229.0,99.6686,99.9165,99.6594,99.843,16229.0
2022-09-23 10:30:00,108.73,108.81,108.37,108.39,18736.0,99.8155,99.8889,99.485,99.5034,18736.0
2022-09-23 10:35:00,108.38,108.47,108.3,108.38,16407.0,99.4942,99.5768,99.4208,99.4942,16407.0
2022-09-23 10:40:00,108.36,108.47,108.25,108.32,12510.0,99.4758,99.5768,99.3749,99.4391,12510.0
2022-09-23 10:45:00,108.3,108.41,108.16,108.18,40745.0,99.4208,99.5217,99.2922,99.3106,40745.0
2022-09-23 10:50:00,108.11,108.18,107.75,108.13,27774.0,99.2463,99.3106,98.9159,99.2647,27774.0
2022-09-23 10:55:00,108.13,108.19,107.93,107.93,22770.0,99.2647,99.3198,99.0811,99.0811,22770.0
2022-09-23 11:00:00,107.91,107.96,107.71,107.9,17099.0,99.0627,99.1086,98.8791,99.0536,17099.0
2022-09-23 11:05:00,107.9,108.19,107.84,108.16,18534.0,99.0536,99.3198,98.9985,99.2922,18534.0
2022-09-23 11:10:00,108.17,108.24,108.0,108.0,39771.0,99.3014,99.3657,99.1454,99.1454,39771.0
2022-09-23 11:15:00,107.98,108.51,107.97,108.45,31848.0,99.127,99.6135,99.1178,99.5585,31848.0
2022-09-23 11:20:00,108.43,108.75,108.36,108.65,17354.0,99.5401,99.8339,99.4758,99.7421,17354.0
2022-09-23 11:25:00,108.66,108.66,108.33,108.33,12030.0,99.7512,99.7512,99.4483,99.4483,12030.0
2022-09-23 11:30:00,108.34,108.46,108.27,108.37,81583.0,99.4575,99.5676,99.3932,99.485,81583.0
2022-09-23 11:35:00,108.39,108.48,108.18,108.26,30503.0,99.5034,99.586,99.3106,99.384,30503.0
2022-09-23 11:40:00,108.25,108.37,108.16,108.17,16355.0,99.3749,99.485,99.2922,99.3014,16355.0
2022-09-23 11:45:00,108.14,108.18,107.9,108.02,18016.0,99.2739,99.3106,99.0536,99.1637,18016.0
2022-09-23 11:50:00,108.02,108.13,107.97,108.1,7695.0,99.1637,99.2647,99.1178,99.2372,7695.0
2022-09-23 11:55:00,108.05,108.14,107.96,108.07,7959.0,99.1913,99.2739,99.1086,99.2096,7959.0
2022-09-23 12:00:00,108.02,108.09,107.8,107.93,15365.0,99.1637,99.228,98.9618,99.0811,15365.0
2022-09-23 12:05:00,107.95,108.02,107.69,107.77,16675.0,99.0995,99.1637,98.8608,98.9342,16675.0
2022-09-23 12:10:00,107.73,107.73,107.61,107.66,10808.0,98.8975,98.8975,98.7873,98.8332,10808.0
2022-09-23 12:15:00,107.62,107.88,107.57,107.83,14077.0,98.7965,99.0352,98.7506,98.9893,14077.0
2022-09-23 12:20:00,107.83,107.85,107.59,107.64,124800.0,98.9893,99.0077,98.769,98.8149,124800.0
2022-09-23 12:25:00,107.64,107.75,107.47,107.61,231555.0,98.8149,98.9159,98.6588,98.7873,231555.0
2022-09-23 12:30:00,107.62,107.78,107.42,107.52,94158.0,98.7965,98.9434,98.6129,98.7047,94158.0
2022-09-23 12:35:00,107.52,107.62,107.42,107.59,24206.0,98.7047,98.7965,98.6129,98.769,24206.0
2022-09-23 12:40:00,107.58,107.75,107.46,107.65,104982.0,98.7598,98.9159,98.6496,98.8241,104982.0
2022-09-23 12:45:00,107.65,107.9,107.64,107.89,44650.0,98.8241,99.0536,98.8149,99.0444,44650.0
2022-09-23 12:50:00,107.89,108.4,107.87,108.4,29371.0,99.0444,99.5126,99.026,99.5126,29371.0
2022-09-23 12:55:00,108.42,108.69,108.29,108.69,21822.0,99.5309,99.7788,99.4116,99.7788,21822.0
2022-09-23 13:00:00,108.68,108.68,108.48,108.48,24113.0,99.7696,99.7696,99.586,99.586,24113.0
2022-09-23 13:05:00,108.41,108.44,108.27,108.36,19129.0,99.5217,99.5493,99.3932,99.4758,19129.0
2022-09-23 13:10:00,108.38,108.62,108.36,108.56,13146.0,99.4942,99.7145,99.4758,99.6594,13146.0
2022-09-23 13:15:00,108.56,108.81,108.54,108.8,22619.0,99.6594,99.8889,99.6411,99.8798,22619.0
2022-09-23 13:20:00,108.76,108.83,108.72,108.8,15746.0,99.843,99.9073,99.8063,99.8798,15746.0
2022-09-23 13:25:00,108.79,108.84,108.54,108.59,38063.0,99.8706,99.9165,99.6411,99.687,38063.0
2022-09-23 13:30:00,108.59,108.78,108.51,108.73,31453.0,99.687,99.8614,99.6135,99.8155,31453.0
2022-09-23 13:35:00,108.74,108.77,108.59,108.61,21716.0,99.8247,99.8522,99.687,99.7053,21716.0
2022-09-23 13:40:00,108.64,108.9,108.6,108.88,29706.0,99.7329,99.9716,99.6962,99.9532,29706.0
2022-09-23 13:45:00,108.88,108.96,108.8,108.84,25623.0,99.9532,100.0267,99.8798,99.9165,25623.0
2022-09-23 13:50:00,108.8,108.81,108.52,108.56,18141.0,99.8798,99.8889,99.6227,99.6594,18141.0
2022-09-23 13:55:00,108.53,108.68,108.53,108.6,31357.0,99.6319,99.7696,99.6319,99.6962,31357.0
2022-09-23 14:00:00,108.6,108.72,108.44,108.69,72918.0,99.6962,99.8063,99.5493,99.7788,72918.0
2022-09-23 14:05:00,108.7,108.91,108.53,108.6,109931.0,99.788,99.9808,99.6319,99.6962,109931.0
2022-09-23 14:10:00,108.59,108.63,108.14,108.19,65185.0,99.687,99.7237,99.2739,99.3198,65185.0
2022-09-23 14:15:00,108.16,108.16,107.76,107.8,45379.0,99.2922,99.2922,98.925,98.9618,45379.0
2022-09-23 14:20:00,107.78,108.12,107.74,108.06,59188.0,98.9434,99.2555,98.9067,99.2004,59188.0
2022-09-23 14:25:00,108.09,108.2,108.05,108.07,26957.0,99.228,99.329,99.1913,99.2096,26957.0
2022-09-23 14:30:00,108.07,108.09,107.68,107.84,101265.0,99.2096,99.228,98.8516,98.9985,101265.0
2022-09-23 14:35:00,107.83,107.85,107.51,107.55,15643.0,98.9893,99.0077,98.6955,98.7323,15643.0
2022-09-23 14:40:00,107.54,107.64,107.47,107.6,25156.0,98.7231,98.8149,98.6588,98.7782,25156.0
2022-09-23 14:45:00,107.61,107.67,107.52,107.6,19839.0,98.7873,98.8424,98.7047,98.7782,19839.0
2022-09-23 14:50:00,107.58,107.66,107.5,107.51,35937.0,98.7598,98.8332,98.6864,98.6955,35937.0
2022-09-23 14:55:00,107.51,107.52,107.35,107.47,82007.0,98.6955,98.7047,98.5487,98.6588,82007.0
2022-09-23 15:00:00,107.44,108.09,107.43,108.02,30574.0,98.6313,99.228,98.6221,99.1637,30574.0
2022-09-23 15:05:00,108.05,108.44,108.01,108.35,41227.0,99.1913,99.5493,99.1545,99.4667,41227.0
2022-09-23 15:10:00,108.36,108.58,108.15,108.29,43780.0,99.4758,99.6778,99.2831,99.4116,43780.0
2022-09-23 15:15:00,108.34,108.46,108.28,108.34,35547.0,99.4575,99.5676,99.4024,99.4575,35547.0
2022-09-23 15:20:00,108.31,108.43,108.13,108.24,35414.0,99.4299,99.5401,99.2647,99.3657,35414.0
2022-09-23 15:25:00,108.24,108.53,108.16,108.48,45930.0,99.3657,99.6319,99.2922,99.586,45930.0
2022-09-23 15:30:00,108.49,108.87,108.49,108.82,97420.0,99.5952,99.944,99.5952,99.8981,97420.0
2022-09-23 15:35:00,108.8,108.87,108.46,108.87,36566.0,99.8798,99.944,99.5676,99.944,36566.0
2022-09-23 15:40:00,108.87,108.9,108.71,108.8,44870.0,99.944,99.9716,99.7971,99.8798,44870.0
2022-09-23 15:45:00,108.81,108.89,108.7,108.71,47856.0,99.8889,99.9624,99.788,99.7971,47856.0
2022-09-23 15:50:00,108.7,108.78,108.36,108.71,87163.0,99.788,99.8614,99.4758,99.7971,87163.0
2022-09-23 15:55:00,108.72,108.75,108.28,108.64,271894.0,99.8063,99.8339,99.4024,99.7329,271894.0
2022-09-26 09:30:00,107.13,107.34,104.02,104.14,352785.0,98.3467,98.5395,95.4917,95.6018,352785.0
2022-09-26 09:35:00,104.17,104.29,103.56,104.26,107035.0,95.6294,95.7395,95.0694,95.712,107035.0
2022-09-26 09:40:00,104.25,105.54,104.25,104.32,385272.0,95.7028,96.887,95.7028,95.7671,385272.0
2022-09-26 09:45:00,104.25,104.73,104.13,104.61,102602.0,95.7028,96.1435,95.5926,96.0333,102602.0
2022-09-26 09:50:00,104.49,105.21,104.35,105.01,109624.0,95.9231,96.5841,95.7946,96.4005,109624.0
2022-09-26 09:55:00,104.96,105.13,104.39,104.61,106708.0,96.3546,96.5107,95.8313,96.0333,106708.0
2022-09-26 10:00:00,104.6,105.55,104.58,105.36,121077.0,96.0241,96.8962,96.0058,96.7218,121077.0
2022-09-26 10:05:00,105.35,105.58,105.0,105.19,51139.0,96.7126,96.9238,96.3913,96.5657,51139.0
2022-09-26 10:10:00,105.21,105.88,105.12,105.78,56540.0,96.5841,97.1992,96.5015,97.1074,56540.0
2022-09-26 10:15:00,105.79,106.16,105.76,105.89,91836.0,97.1166,97.4562,97.089,97.2084,91836.0
2022-09-26 10:20:00,105.92,106.04,105.81,105.99,24600.0,97.2359,97.3461,97.1349,97.3002,24600.0
2022-09-26 10:25:00,105.96,106.14,105.72,105.78,94849.0,97.2726,97.4379,97.0523,97.1074,94849.0
2022-09-26 10:30:00,105.76,105.86,105.53,105.75,71192.0,97.089,97.1808,96.8779,97.0798,71192.0
2022-09-26 10:35:00,105.74,105.94,105.65,105.78,36221.0,97.0707,97.2543,96.988,97.1074,36221.0
2022-09-26 10:40:00,105.81,105.83,105.45,105.45,74509.0,97.1349,97.1533,96.8044,96.8044,74509.0
2022-09-26 10:45:00,105.42,105.42,104.82,105.03,66166.0,96.7769,96.7769,96.2261,96.4189,66166.0
2022-09-26 10:50:00,105.02,105.38,104.91,105.27,79049.0,96.4097,96.7402,96.3087,96.6392,79049.0
2022-09-26 10:55:00,105.27,105.63,105.27,105.48,29464.0,96.6392,96.9697,96.6392,96.832,29464.0
2022-09-26 11:00:00,105.48,105.6,105.11,105.5,29746.0,96.832,96.9421,96.4923,96.8503,29746.0
2022-09-26 11:05:00,105.49,105.53,104.89,104.98,42126.0,96.8411,96.8779,96.2903,96.373,42126.0
2022-09-26 11:10:00,104.94,105.01,104.7,104.84,27971.0,96.3362,96.4005,96.1159,96.2444,27971.0
2022-09-26 11:15:00,104.88,104.91,104.58,104.58,59540.0,96.2812,96.3087,96.0058,96.0058,59540.0
2022-09-26 11:20:00,104.56,104.75,104.38,104.49,71661.0,95.9874,96.1618,95.8222,95.9231,71661.0
2022-09-26 11:25:00,104.45,104.57,104.3,104.3,29285.0,95.8864,95.9966,95.7487,95.7487,29285.0
2022-09-26 11:30:00,104.26,104.52,104.21,104.21,25827.0,95.712,95.9507,95.6661,95.6661,25827.0
2022-09-26 11:35:00,104.24,104.36,104.06,104.09,30894.0,95.6936,95.8038,95.5284,95.5559,30894.0
2022-09-26 11:40:00,104.06,104.32,103.76,103.76,46132.0,95.5284,95.7671,95.253,95.253,46132.0
2022-09-26 11:45:00,103.74,104.02,103.53,103.93,25615.0,95.2346,95.4917,95.0418,95.409,25615.0
2022-09-26 11:50:00,103.91,104.03,103.75,104.03,63970.0,95.3907,95.5008,95.2438,95.5008,63970.0
2022-09-26 11:55:00,104.03,104.22,103.92,104.14,21496.0,95.5008,95.6753,95.3999,95.6018,21496.0
2022-09-26 12:00:00,104.15,104.15,103.67,103.91,28250.0,95.611,95.611,95.1704,95.3907,28250.0
2022-09-26 12:05:00,103.91,103.98,103.62,103.8,24065.0,95.3907,95.4549,95.1245,95.2897,24065.0
2022-09-26 12:10:00,103.77,103.9,103.74,103.81,26404.0,95.2622,95.3815,95.2346,95.2989,26404.0
2022-09-26 12:15:00,103.76,103.89,103.65,103.82,18991.0,95.253,95.3723,95.152,95.3081,18991.0
2022-09-26 12:20:00,103.82,103.92,103.64,103.74,64815.0,95.3081,95.3999,95.1428,95.2346,64815.0
2022-09-26 12:25:00,103.68,103.8,103.57,103.7,21311.0,95.1795,95.2897,95.0786,95.1979,21311.0
2022-09-26 12:30:00,103.68,103.73,103.41,103.42,24313.0,95.1795,95.2254,94.9317,94.9409,24313.0
2022-09-26 12:35:00,103.44,103.55,103.43,103.52,17566.0,94.9592,95.0602,94.95,95.0327,17566.0
2022-09-26 12:40:00,103.52,103.64,103.48,103.63,14610.0,95.0327,95.1428,94.9959,95.1336,14610.0
2022-09-26 12:45:00,103.6,103.89,103.59,103.78,24108.0,95.1061,95.3723,95.0969,95.2713,24108.0
2022-09-26 12:50:00,103.78,103.97,103.78,103.97,22027.0,95.2713,95.4458,95.2713,95.4458,22027.0
2022-09-26 12:55:00,103.97,104.08,103.85,103.97,21548.0,95.4458,95.5467,95.3356,95.4458,21548.0
2022-09-26 13:00:00,103.96,104.02,103.55,103.59,33012.0,95.4366,95.4917,95.0602,95.0969,33012.0
2022-09-26 13:05:00,103.59,103.62,103.44,103.51,32041.0,95.0969,95.1245,94.9592,95.0235,32041.0
2022-09-26 13:10:00,103.52,103.53,103.25,103.32,29384.0,95.0327,95.0418,94.7848,94.8491,29384.0
2022-09-26 13:15:00,103.31,103.5,103.29,103.42,15211.0,94.8399,95.0143,94.8215,94.9409,15211.0
2022-09-26 13:20:00,103.34,103.46,103.11,103.18,29498.0,94.8674,94.9776,94.6563,94.7205,29498.0
2022-09-26 13:25:00,103.17,103.3,102.98,103.01,58033.0,94.7114,94.8307,94.5369,94.5645,58033.0
2022-09-26 13:30:00,102.98,103.27,102.93,103.15,27161.0,94.5369,94.8032,94.491,94.693,27161.0
2022-09-26 13:35:00,103.15,103.33,103.01,103.03,57226.0,94.693,94.8582,94.5645,94.5828,57226.0
2022-09-26 13:40:00,103.04,103.08,102.83,102.87,20554.0,94.592,94.6287,94.3992,94.436,20554.0
2022-09-26 13:45:00,102.88,103.15,102.88,102.95,36268.0,94.4451,94.693,94.4451,94.5094,36268.0
2022-09-26 13:50:00,102.96,103.16,102.91,103.12,34343.0,94.5186,94.7022,94.4727,94.6655,34343.0
2022-09-26 13:55:00,103.11,103.12,102.8,102.87,19224.0,94.6563,94.6655,94.3717,94.436,19224.0
2022-09-26 14:00:00,102.83,103.38,102.83,103.35,21864.0,94.3992,94.9041,94.3992,94.8766,21864.0
2022-09-26 14:05:00,103.3,103.6,103.27,103.53,34297.0,94.8307,95.1061,94.8032,95.0418,34297.0
2022-09-26 14:10:00,103.52,103.57,103.41,103.57,14604.0,95.0327,95.0786,94.9317,95.0786,14604.0
2022-09-26 14:15:00,103.55,103.68,103.49,103.61,17374.0,95.0602,95.1795,95.0051,95.1153,17374.0
2022-09-26 14:20:00,103.58,103.67,103.42,103.46,18703.0,95.0877,95.1704,94.9409,94.9776,18703.0
2022-09-26 14:25:00,103.43,103.52,103.24,103.24,27754.0,94.95,95.0327,94.7756,94.7756,27754.0
2022-09-26 14:30:00,103.23,103.59,103.21,103.57,27065.0,94.7664,95.0969,94.7481,95.0786,27065.0
2022-09-26 14:35:00,103.56,103.61,103.35,103.56,25727.0,95.0694,95.1153,94.8766,95.0694,25727.0
2022-09-26 14:40:00,103.56,103.63,103.36,103.59,44898.0,95.0694,95.1336,94.8858,95.0969,44898.0
2022-09-26 14:45:00,103.55,104.19,103.52,104.07,43247.0,95.0602,95.6477,95.0327,95.5376,43247.0
2022-09-26 14:50:00,104.03,104.15,103.88,104.1,49781.0,95.5008,95.611,95.3631,95.5651,49781.0
2022-09-26 14:55:00,104.11,104.32,104.08,104.18,32838.0,95.5743,95.7671,95.5467,95.6386,32838.0
2022-09-26 15:00:00,104.19,104.59,104.19,104.38,39415.0,95.6477,96.0149,95.6477,95.8222,39415.0
2022-09-26 15:05:00,104.35,104.54,104.3,104.5,47104.0,95.7946,95.969,95.7487,95.9323,47104.0
2022-09-26 15:10:00,104.52,104.67,104.38,104.57,72938.0,95.9507,96.0884,95.8222,95.9966,72938.0
2022-09-26 15:15:00,104.57,104.95,104.51,104.8,60349.0,95.9966,96.3454,95.9415,96.2077,60349.0
2022-09-26 15:20:00,104.8,104.88,104.3,104.37,52883.0,96.2077,96.2812,95.7487,95.813,52883.0
2022-09-26 15:25:00,104.39,104.7,104.3,104.65,33257.0,95.8313,96.1159,95.7487,96.07,33257.0
2022-09-26 15:30:00,104.65,104.65,104.25,104.48,48744.0,96.07,96.07,95.7028,95.914,48744.0
2022-09-26 15:35:00,104.47,104.7,104.31,104.4,48496.0,95.9048,96.1159,95.7579,95.8405,48496.0
2022-09-26 15:40:00,104.39,104.69,104.39,104.68,49107.0,95.8313,96.1067,95.8313,96.0976,49107.0
2022-09-26 15:45:00,104.69,104.81,104.54,104.74,76862.0,96.1067,96.2169,95.969,96.1526,76862.0
2022-09-26 15:50:00,104.75,105.02,104.46,104.85,125403.0,96.1618,96.4097,95.8956,96.2536,125403.0
2022-09-26 15:55:00,104.86,104.87,104.01,104.16,264327.0,96.2628,96.272,95.4825,95.6202,264327.0
2022-09-27 09:30:00,105.73,106.04,105.03,105.99,139124.0,97.0615,97.3461,96.4189,97.3002,139124.0
2022-09-27 09:35:00,105.97,106.63,105.86,106.39,66571.0,97.2818,97.8877,97.1808,97.6674,66571.0
2022-09-27 09:40:00,106.41,106.74,106.15,106.32,82247.0,97.6857,97.9887,97.447,97.6031,82247.0
2022-09-27 09:45:00,106.28,106.41,105.68,105.7,87155.0,97.5664,97.6857,97.0156,97.0339,87155.0
2022-09-27 09:50:00,105.69,105.74,105.1,105.31,65731.0,97.0247,97.0707,96.4831,96.6759,65731.0
2022-09-27 09:55:00,105.32,105.34,104.94,105.21,30817.0,96.6851,96.7034,96.3362,96.5841,30817.0
2022-09-27 10:00:00,105.24,105.28,104.36,104.48,36739.0,96.6116,96.6484,95.8038,95.914,36739.0
2022-09-27 10:05:00,104.47,104.58,103.96,104.04,26473.0,95.9048,96.0058,95.4366,95.51,26473.0
2022-09-27 10:10:00,104.06,104.28,103.92,104.09,27318.0,95.5284,95.7304,95.3999,95.5559,27318.0
2022-09-27 10:15:00,104.09,104.23,103.79,104.23,22444.0,95.5559,95.6845,95.2805,95.6845,22444.0
2022-09-27 10:20:00,104.22,104.48,104.1,104.26,65959.0,95.6753,95.914,95.5651,95.712,65959.0
2022-09-27 10:25:00,104.3,104.64,103.95,103.96,31343.0,95.7487,96.0608,95.4274,95.4366,31343.0
2022-09-27 10:30:00,103.96,104.68,103.96,104.49,41339.0,95.4366,96.0976,95.4366,95.9231,41339.0
2022-09-27 10:35:00,104.46,104.88,104.42,104.8,42851.0,95.8956,96.2812,95.8589,96.2077,42851.0
2022-09-27 10:40:00,104.79,105.1,104.68,105.05,42129.0,96.1985,96.4831,96.0976,96.4372,42129.0
2022-09-27 10:45:00,105.06,105.22,104.97,105.17,39274.0,96.4464,96.5933,96.3638,96.5474,39274.0
2022-09-27 10:50:00,105.17,105.21,104.96,105.19,31052.0,96.5474,96.5841,96.3546,96.5657,31052.0
2022-09-27 10:55:00,105.19,105.33,104.99,105.07,35623.0,96.5657,96.6943,96.3821,96.4556,35623.0
2022-09-27 11:00:00,105.09,105.11,104.66,104.74,35042.0,96.4739,96.4923,96.0792,96.1526,35042.0
2022-09-27 11:05:00,104.68,104.99,104.64,104.97,24758.0,96.0976,96.3821,96.0608,96.3638,24758.0
2022-09-27 11:10:00,104.99,105.01,104.64,104.64,20241.0,96.3821,96.4005,96.0608,96.0608,20241.0
2022-09-27 11:15:00,104.67,104.73,104.48,104.55,29762.0,96.0884,96.1435,95.914,95.9782,29762.0
2022-09-27 11:20:00,104.53,104.54,104.07,104.13,35645.0,95.9599,95.969,95.5376,95.5926,35645.0
2022-09-27 11:25:00,104.15,104.18,103.62,103.73,21374.0,95.611,95.6386,95.1245,95.2254,21374.0
2022-09-27 11:30:00,103.69,104.13,103.67,103.98,16343.0,95.1887,95.5926,95.1704,95.4549,16343.0
2022-09-27 11:35:00,103.99,104.19,103.87,104.12,17058.0,95.4641,95.6477,95.354,95.5835,17058.0
2022-09-27 11:40:00,104.08,104.2,103.97,104.11,20308.0,95.5467,95.6569,95.4458,95.5743,20308.0
2022-09-27 11:45:00,104.08,104.19,104.04,104.08,16189.0,95.5467,95.6477,95.51,95.5467,16189.0
2022-09-27 11:50:00,104.1,104.24,103.8,103.84,64851.0,95.5651,95.6936,95.2897,95.3264,64851.0
2022-09-27 11:55:00,103.84,103.98,103.72,103.84,35572.0,95.3264,95.4549,95.2163,95.3264,35572.0
2022-09-27 12:00:00,103.84,103.84,103.59,103.64,38315.0,95.3264,95.3264,95.0969,95.1428,38315.0
2022-09-27 12:05:00,103.63,103.63,103.38,103.38,39112.0,95.1336,95.1336,94.9041,94.9041,39112.0
2022-09-27 12:10:00,103.37,103.38,102.9,103.12,58037.0,94.895,94.9041,94.4635,94.6655,58037.0
2022-09-27 12:15:00,103.14,103.14,102.55,102.59,39007.0,94.6838,94.6838,94.1422,94.1789,39007.0
2022-09-27 12:20:00,102.59,102.74,102.45,102.68,27012.0,94.1789,94.3166,94.0504,94.2615,27012.0
2022-09-27 12:25:00,102.67,102.96,102.57,102.71,204315.0,94.2524,94.5186,94.1606,94.2891,204315.0
2022-09-27 12:30:00,102.7,103.03,102.65,103.03,165703.0,94.2799,94.5828,94.234,94.5828,165703.0
2022-09-27 12:35:00,103.04,103.07,102.42,102.53,41227.0,94.592,94.6196,94.0228,94.1238,41227.0
2022-09-27 12:40:00,102.5,102.59,102.29,102.3,38989.0,94.0963,94.1789,93.9035,93.9127,38989.0
2022-09-27 12:45:00,102.28,102.44,102.17,102.41,28540.0,93.8943,94.0412,93.7933,94.0137,28540.0
2022-09-27 12:50:00,102.43,102.54,102.03,102.48,27532.0,94.032,94.133,93.6648,94.0779,27532.0
2022-09-27 12:55:00,102.45,102.48,102.35,102.42,19063.0,94.0504,94.0779,93.9586,94.0228,19063.0
2022-09-27 13:00:00,102.37,102.4,102.1,102.21,55523.0,93.9769,94.0045,93.7291,93.8301,55523.0
2022-09-27 13:05:00,102.21,102.61,102.18,102.46,97291.0,93.8301,94.1973,93.8025,94.0596,97291.0
2022-09-27 13:10:00,102.46,102.59,102.34,102.59,91824.0,94.0596,94.1789,93.9494,94.1789,91824.0
2022-09-27 13:15:00,102.55,102.82,102.52,102.8,28556.0,94.1422,94.3901,94.1146,94.3717,28556.0
2022-09-27 13:20:00,102.8,102.86,102.62,102.65,21714.0,94.3717,94.4268,94.2065,94.234,21714.0
2022-09-27 13:25:00,102.65,102.71,102.56,102.65,13908.0,94.234,94.2891,94.1514,94.234,13908.0
2022-09-27 13:30:00,102.6,103.03,102.49,102.93,53131.0,94.1881,94.5828,94.0871,94.491,53131.0
2022-09-27 13:35:00,102.93,102.99,102.63,102.7,35953.0,94.491,94.5461,94.2156,94.2799,35953.0
2022-09-27 13:40:00,102.69,102.69,102.41,102.48,24714.0,94.2707,94.2707,94.0137,94.0779,24714.0
2022-09-27 13:45:00,102.5,102.55,102.28,102.28,40012.0,94.0963,94.1422,93.8943,93.8943,40012.0
2022-09-27 13:50:00,102.27,102.27,101.96,101.97,26677.0,93.8851,93.8851,93.6006,93.6097,26677.0
2022-09-27 13:55:00,101.95,102.15,101.95,102.14,29151.0,93.5914,93.775,93.5914,93.7658,29151.0
2022-09-27 14:00:00,102.11,102.38,102.07,102.31,24025.0,93.7383,93.9861,93.7015,93.9219,24025.0
2022-09-27 14:05:00,102.28,102.31,102.1,102.13,19705.0,93.8943,93.9219,93.7291,93.7566,19705.0
2022-09-27 14:10:00,102.14,102.19,101.91,101.91,31968.0,93.7658,93.8117,93.5547,93.5547,31968.0
2022-09-27 14:15:00,101.9,101.96,101.79,101.83,41807.0,93.5455,93.6006,93.4445,93.4812,41807.0
2022-09-27 14:20:00,101.81,102.09,101.81,102.09,39626.0,93.4629,93.7199,93.4629,93.7199,39626.0
2022-09-27 14:25:00,102.07,102.12,101.94,102.04,50945.0,93.7015,93.7474,93.5822,93.674,50945.0
2022-09-27 14:30:00,102.04,102.1,101.87,102.05,27841.0,93.674,93.7291,93.5179,93.6832,27841.0
2022-09-27 14:35:00,102.04,102.48,101.96,102.43,34813.0,93.674,94.0779,93.6006,94.032,34813.0
2022-09-27 14:40:00,102.47,102.67,102.46,102.52,49854.0,94.0687,94.2524,94.0596,94.1146,49854.0
2022-09-27 14:45:00,102.53,102.9,102.47,102.85,57698.0,94.1238,94.4635,94.0687,94.4176,57698.0
2022-09-27 14:50:00,102.84,103.04,102.74,102.91,42261.0,94.4084,94.592,94.3166,94.4727,42261.0
2022-09-27 14:55:00,102.9,102.9,102.71,102.75,35504.0,94.4635,94.4635,94.2891,94.3258,35504.0
2022-09-27 15:00:00,102.75,102.75,102.39,102.54,68962.0,94.3258,94.3258,93.9953,94.133,68962.0
2022-09-27 15:05:00,102.56,102.69,102.48,102.64,44013.0,94.1514,94.2707,94.0779,94.2248,44013.0
2022-09-27 15:10:00,102.61,102.7,102.48,102.62,33976.0,94.1973,94.2799,94.0779,94.2065,33976.0
2022-09-27 15:15:00,102.65,102.68,102.43,102.68,32244.0,94.234,94.2615,94.032,94.2615,32244.0
2022-09-27 15:20:00,102.67,102.67,102.44,102.48,37145.0,94.2524,94.2524,94.0412,94.0779,37145.0
2022-09-27 15:25:00,102.48,102.55,102.29,102.43,41916.0,94.0779,94.1422,93.9035,94.032,41916.0
2022-09-27 15:30:00,102.48,102.48,102.21,102.3,44250.0,94.0779,94.0779,93.8301,93.9127,44250.0
2022-09-27 15:35:00,102.28,102.32,102.04,102.08,44152.0,93.8943,93.931,93.674,93.7107,44152.0
2022-09-27 15:40:00,102.08,102.27,102.04,102.25,67359.0,93.7107,93.8851,93.674,93.8668,67359.0
2022-09-27 15:45:00,102.25,102.27,102.04,102.16,72320.0,93.8668,93.8851,93.674,93.7842,72320.0
2022-09-27 15:50:00,102.14,102.46,102.1,102.34,176952.0,93.7658,94.0596,93.7291,93.9494,176952.0
2022-09-27 15:55:00,102.33,102.42,102.1,102.23,250237.0,93.9402,94.0228,93.7291,93.8484,250237.0
2022-09-28 09:30:00,103.0,103.19,100.84,101.53,170552.0,94.5553,94.7297,92.5724,93.2058,170552.0
2022-09-28 09:35:00,101.63,101.84,101.46,101.69,58580.0,93.2976,93.4904,93.1416,93.3527,58580.0
2022-09-28 09:40:00,101.69,102.23,101.64,102.23,95565.0,93.3527,93.8484,93.3068,93.8484,95565.0
2022-09-28 09:45:00,102.25,102.59,101.97,102.42,64201.0,93.8668,94.1789,93.6097,94.0228,64201.0
2022-09-28 09:50:00,102.43,103.05,102.38,102.43,86321.0,94.032,94.6012,93.9861,94.032,86321.0
2022-09-28 09:55:00,102.44,102.83,102.42,102.63,60968.0,94.0412,94.3992,94.0228,94.2156,60968.0
2022-09-28 10:00:00,102.64,103.03,102.38,102.57,172204.0,94.2248,94.5828,93.9861,94.1606,172204.0
2022-09-28 10:05:00,102.56,102.76,102.48,102.63,73352.0,94.1514,94.335,94.0779,94.2156,73352.0
2022-09-28 10:10:00,102.66,103.35,102.66,103.3,74935.0,94.2432,94.8766,94.2432,94.8307,74935.0
2022-09-28 10:15:00,103.31,104.03,103.14,103.79,107947.0,94.8399,95.5008,94.6838,95.2805,107947.0
2022-09-28 10:20:00,103.83,104.1,103.08,103.34,121707.0,95.3172,95.5651,94.6287,94.8674,121707.0
2022-09-28 10:25:00,103.36,103.91,103.22,103.65,59664.0,94.8858,95.3907,94.7573,95.152,59664.0
2022-09-28 10:30:00,103.68,103.68,103.35,103.47,60213.0,95.1795,95.1795,94.8766,94.9868,60213.0
2022-09-28 10:35:00,103.48,103.63,103.02,103.06,77598.0,94.9959,95.1336,94.5737,94.6104,77598.0
2022-09-28 10:40:00,103.03,103.71,103.03,103.66,37305.0,94.5828,95.2071,94.5828,95.1612,37305.0
2022-09-28 10:45:00,103.64,103.79,103.39,103.6,76647.0,95.1428,95.2805,94.9133,95.1061,76647.0
2022-09-28 10:50:00,103.6,103.67,103.37,103.64,60745.0,95.1061,95.1704,94.895,95.1428,60745.0
2022-09-28 10:55:00,103.62,103.76,103.25,103.31,74876.0,95.1245,95.253,94.7848,94.8399,74876.0
2022-09-28 11:00:00,103.19,103.26,102.97,102.99,73072.0,94.7297,94.794,94.5278,94.5461,73072.0
2022-09-28 11:05:00,102.97,102.99,102.53,102.53,46911.0,94.5278,94.5461,94.1238,94.1238,46911.0
2022-09-28 11:10:00,102.53,102.98,102.5,102.84,41069.0,94.1238,94.5369,94.0963,94.4084,41069.0
2022-09-28 11:15:00,102.82,103.31,102.8,103.06,39020.0,94.3901,94.8399,94.3717,94.6104,39020.0
2022-09-28 11:20:00,103.09,103.37,103.08,103.34,47569.0,94.6379,94.895,94.6287,94.8674,47569.0
2022-09-28 11:25:00,103.35,103.56,103.06,103.07,41419.0,94.8766,95.0694,94.6104,94.6196,41419.0
2022-09-28 11:30:00,103.08,103.16,102.79,102.9,48804.0,94.6287,94.7022,94.3625,94.4635,48804.0
2022-09-28 11:35:00,102.92,102.99,102.59,102.71,35729.0,94.4819,94.5461,94.1789,94.2891,35729.0
2022-09-28 11:40:00,102.72,102.85,102.66,102.8,20031.0,94.2983,94.4176,94.2432,94.3717,20031.0
2022-09-28 11:45:00,102.8,102.97,102.68,102.85,22291.0,94.3717,94.5278,94.2615,94.4176,22291.0
2022-09-28 11:50:00,102.85,103.14,102.83,103.1,33457.0,94.4176,94.6838,94.3992,94.6471,33457.0
2022-09-28 11:55:00,103.1,103.32,103.1,103.29,28199.0,94.6471,94.8491,94.6471,94.8215,28199.0
2022-09-28 12:00:00,103.31,103.48,103.28,103.43,17895.0,94.8399,94.9959,94.8123,94.95,17895.0
2022-09-28 12:05:00,103.42,103.53,103.25,103.36,23415.0,94.9409,95.0418,94.7848,94.8858,23415.0
2022-09-28 12:10:00,103.38,103.62,103.26,103.62,23344.0,94.9041,95.1245,94.794,95.1245,23344.0
2022-09-28 12:15:00,103.63,103.87,103.51,103.83,57023.0,95.1336,95.354,95.0235,95.3172,57023.0
2022-09-28 12:20:00,103.84,103.86,103.39,103.43,21569.0,95.3264,95.3448,94.9133,94.95,21569.0
2022-09-28 12:25:00,103.41,103.55,103.33,103.36,15164.0,94.9317,95.0602,94.8582,94.8858,15164.0
2022-09-28 12:30:00,103.37,103.55,103.37,103.54,17589.0,94.895,95.0602,94.895,95.051,17589.0
2022-09-28 12:35:00,103.52,103.55,103.41,103.47,18600.0,95.0327,95.0602,94.9317,94.9868,18600.0
2022-09-28 12:40:00,103.45,103.7,103.44,103.68,21866.0,94.9684,95.1979,94.9592,95.1795,21866.0
2022-09-28 12:45:00,103.69,103.77,103.48,103.54,32165.0,95.1887,95.2622,94.9959,95.051,32165.0
2022-09-28 12:50:00,103.56,103.83,103.46,103.73,15216.0,95.0694,95.3172,94.9776,95.2254,15216.0
2022-09-28 12:55:00,103.73,103.84,103.71,103.75,15674.0,95.2254,95.3264,95.2071,95.2438,15674.0
2022-09-28 13:00:00,103.78,103.78,103.48,103.59,34517.0,95.2713,95.2713,94.9959,95.0969,34517.0
2022-09-28 13:05:00,103.55,103.93,103.46,103.87,23363.0,95.0602,95.409,94.9776,95.354,23363.0
2022-09-28 13:10:00,103.87,104.11,103.71,104.09,42505.0,95.354,95.5743,95.2071,95.5559,42505.0
2022-09-28 13:15:00,104.09,104.17,104.01,104.08,26527.0,95.5559,95.6294,95.4825,95.5467,26527.0
2022-09-28 13:20:00,104.05,104.11,103.92,103.94,11532.0,95.5192,95.5743,95.3999,95.4182,11532.0
2022-09-28 13:25:00,103.96,103.96,103.69,103.72,22632.0,95.4366,95.4366,95.1887,95.2163,22632.0
2022-09-28 13:30:00,103.75,103.81,103.67,103.77,20513.0,95.2438,95.2989,95.1704,95.2622,20513.0
2022-09-28 13:35:00,103.77,103.77,103.57,103.73,27536.0,95.2622,95.2622,95.0786,95.2254,27536.0
2022-09-28 13:40:00,103.72,104.03,103.71,103.98,30098.0,95.2163,95.5008,95.2071,95.4549,30098.0
2022-09-28 13:45:00,103.99,104.02,103.73,103.86,42012.0,95.4641,95.4917,95.2254,95.3448,42012.0
2022-09-28 13:50:00,103.87,103.87,103.57,103.66,22530.0,95.354,95.354,95.0786,95.1612,22530.0
2022-09-28 13:55:00,103.65,103.92,103.58,103.9,27381.0,95.152,95.3999,95.0877,95.3815,27381.0
2022-09-28 14:00:00,103.9,103.94,103.69,103.69,24193.0,95.3815,95.4182,95.1887,95.1887,24193.0
2022-09-28 14:05:00,103.67,103.85,103.39,103.44,33287.0,95.1704,95.3356,94.9133,94.9592,33287.0
2022-09-28 14:10:00,103.43,103.71,103.35,103.7,22711.0,94.95,95.2071,94.8766,95.1979,22711.0
2022-09-28 14:15:00,103.7,103.73,103.6,103.66,29719.0,95.1979,95.2254,95.1061,95.1612,29719.0
2022-09-28 14:20:00,103.67,103.67,103.24,103.27,22020.0,95.1704,95.1704,94.7756,94.8032,22020.0
2022-09-28 14:25:00,103.26,103.53,103.22,103.47,15470.0,94.794,95.0418,94.7573,94.9868,15470.0
2022-09-28 14:30:00,103.46,103.63,103.45,103.61,23882.0,94.9776,95.1336,94.9684,95.1153,23882.0
2022-09-28 14:35:00,103.62,103.69,103.56,103.58,32024.0,95.1245,95.1887,95.0694,95.0877,32024.0
2022-09-28 14:40:00,103.56,103.57,103.29,103.5,18185.0,95.0694,95.0786,94.8215,95.0143,18185.0
2022-09-28 14:45:00,103.53,103.62,103.4,103.62,18777.0,95.0418,95.1245,94.9225,95.1245,18777.0
2022-09-28 14:50:00,103.64,103.71,103.6,103.66,22318.0,95.1428,95.2071,95.1061,95.1612,22318.0
2022-09-28 14:55:00,103.64,103.67,103.41,103.41,24037.0,95.1428,95.1704,94.9317,94.9317,24037.0
2022-09-28 15:00:00,103.38,103.7,103.37,103.66,36522.0,94.9041,95.1979,94.895,95.1612,36522.0
2022-09-28 15:05:00,103.65,103.88,103.63,103.74,45442.0,95.152,95.3631,95.1336,95.2346,45442.0
2022-09-28 15:10:00,103.73,103.94,103.7,103.83,64811.0,95.2254,95.4182,95.1979,95.3172,64811.0
2022-09-28 15:15:00,103.83,103.91,103.78,103.83,19413.0,95.3172,95.3907,95.2713,95.3172,19413.0
2022-09-28 15:20:00,103.84,103.88,103.65,103.73,24795.0,95.3264,95.3631,95.152,95.2254,24795.0
2022-09-28 15:25:00,103.74,103.9,103.72,103.76,25223.0,95.2346,95.3815,95.2163,95.253,25223.0
2022-09-28 15:30:00,103.79,104.06,103.75,104.04,55693.0,95.2805,95.5284,95.2438,95.51,55693.0
2022-09-28 15:35:00,104.04,104.12,103.93,103.93,32089.0,95.51,95.5835,95.409,95.409,32089.0
2022-09-28 15:40:00,103.92,104.22,103.89,104.14,65239.0,95.3999,95.6753,95.3723,95.6018,65239.0
2022-09-28 15:45:00,104.11,104.32,104.07,104.29,68013.0,95.5743,95.7671,95.5376,95.7395,68013.0
2022-09-28 15:50:00,104.28,104.28,104.04,104.06,98114.0,95.7304,95.7304,95.51,95.5284,98114.0
2022-09-28 15:55:00,104.07,104.1,103.77,103.9,332835.0,95.5376,95.5651,95.2622,95.3815,332835.0
2022-09-29 09:30:00,102.69,103.11,102.33,103.02,54375.0,94.2707,94.6563,93.9402,94.5737,54375.0
2022-09-29 09:35:00,103.03,103.25,102.72,102.86,168143.0,94.5828,94.7848,94.2983,94.4268,168143.0
2022-09-29 09:40:00,102.81,102.89,102.39,102.5,79106.0,94.3809,94.4543,93.9953,94.0963,79106.0
2022-09-29 09:45:00,102.51,102.51,102.01,102.14,29198.0,94.1055,94.1055,93.6465,93.7658,29198.0
2022-09-29 09:50:00,102.17,102.54,102.04,102.52,48299.0,93.7933,94.133,93.674,94.1146,48299.0
2022-09-29 09:55:00,102.52,102.59,102.08,102.27,81992.0,94.1146,94.1789,93.7107,93.8851,81992.0
2022-09-29 10:00:00,102.29,102.29,101.18,101.34,92665.0,93.9035,93.9035,92.8845,93.0314,92665.0
2022-09-29 10:05:00,101.36,101.72,101.26,101.3,91818.0,93.0498,93.3802,92.958,92.9947,91818.0
2022-09-29 10:10:00,101.28,101.53,101.21,101.29,34516.0,92.9763,93.2058,92.9121,92.9855,34516.0
2022-09-29 10:15:00,101.29,101.43,101.08,101.27,109807.0,92.9855,93.114,92.7927,92.9671,109807.0
2022-09-29 10:20:00,101.29,101.49,101.23,101.37,38648.0,92.9855,93.1691,92.9304,93.0589,38648.0
2022-09-29 10:25:00,101.37,101.58,101.33,101.38,42948.0,93.0589,93.2517,93.0222,93.0681,42948.0
2022-09-29 10:30:00,101.4,101.43,101.06,101.17,49272.0,93.0865,93.114,92.7744,92.8753,49272.0
2022-09-29 10:35:00,101.15,101.22,100.88,101.0,100905.0,92.857,92.9212,92.6091,92.7193,100905.0
2022-09-29 10:40:00,100.98,101.5,100.97,101.32,41510.0,92.7009,93.1783,92.6917,93.013,41510.0
2022-09-29 10:45:00,101.31,101.6,101.22,101.53,48028.0,93.0039,93.2701,92.9212,93.2058,48028.0
2022-09-29 10:50:00,101.54,101.73,101.53,101.54,40611.0,93.215,93.3894,93.2058,93.215,40611.0
2022-09-29 10:55:00,101.56,101.82,101.56,101.76,51173.0,93.2334,93.472,93.2334,93.417,51173.0
2022-09-29 11:00:00,101.75,102.03,101.72,101.82,34735.0,93.4078,93.6648,93.3802,93.472,34735.0
2022-09-29 11:05:00,101.82,102.48,101.74,102.28,49991.0,93.472,94.0779,93.3986,93.8943,49991.0
2022-09-29 11:10:00,102.26,102.29,102.1,102.17,41730.0,93.876,93.9035,93.7291,93.7933,41730.0
2022-09-29 11:15:00,102.13,102.43,102.12,102.41,54278.0,93.7566,94.032,93.7474,94.0137,54278.0
2022-09-29 11:20:00,102.42,102.45,102.2,102.2,100258.0,94.0228,94.0504,93.8209,93.8209,100258.0
2022-09-29 11:25:00,102.18,102.34,101.92,102.26,42142.0,93.8025,93.9494,93.5638,93.876,42142.0
2022-09-29 11:30:00,102.28,102.53,102.21,102.39,42027.0,93.8943,94.1238,93.8301,93.9953,42027.0
2022-09-29 11:35:00,102.38,102.63,102.29,102.55,35584.0,93.9861,94.2156,93.9035,94.1422,35584.0
2022-09-29 11:40:00,102.53,102.53,102.25,102.41,22226.0,94.1238,94.1238,93.8668,94.0137,22226.0
2022-09-29 11:45:00,102.41,102.49,102.23,102.41,16624.0,94.0137,94.0871,93.8484,94.0137,16624.0
2022-09-29 11:50:00,102.4,102.73,102.34,102.66,27787.0,94.0045,94.3074,93.9494,94.2432,27787.0
2022-09-29 11:55:00,102.69,102.92,102.67,102.69,25610.0,94.2707,94.4819,94.2524,94.2707,25610.0
2022-09-29 12:00:00,102.68,102.72,102.54,102.62,21978.0,94.2615,94.2983,94.133,94.2065,21978.0
2022-09-29 12:05:00,102.65,102.65,102.23,102.34,31835.0,94.234,94.234,93.8484,93.9494,31835.0
2022-09-29 12:10:00,102.33,102.46,102.19,102.3,39169.0,93.9402,94.0596,93.8117,93.9127,39169.0
2022-09-29 12:15:00,102.32,102.41,102.22,102.33,39910.0,93.931,94.0137,93.8392,93.9402,39910.0
2022-09-29 12:20:00,102.31,102.46,102.26,102.43,24435.0,93.9219,94.0596,93.876,94.032,24435.0
2022-09-29 12:25:00,102.43,102.61,102.37,102.53,29317.0,94.032,94.1973,93.9769,94.1238,29317.0
2022-09-29 12:30:00,102.52,102.52,102.24,102.48,27189.0,94.1146,94.1146,93.8576,94.0779,27189.0
2022-09-29 12:35:00,102.48,102.5,102.29,102.42,19063.0,94.0779,94.0963,93.9035,94.0228,19063.0
2022-09-29 12:40:00,102.43,102.45,102.32,102.44,33155.0,94.032,94.0504,93.931,94.0412,33155.0
2022-09-29 12:45:00,102.42,102.43,102.12,102.15,90006.0,94.0228,94.032,93.7474,93.775,90006.0
2022-09-29 12:50:00,102.13,102.26,101.98,102.2,87458.0,93.7566,93.876,93.6189,93.8209,87458.0
2022-09-29 12:55:00,102.22,102.28,101.85,101.85,32350.0,93.8392,93.8943,93.4996,93.4996,32350.0
2022-09-29 13:00:00,101.86,102.02,101.77,101.95,36363.0,93.5088,93.6556,93.4261,93.5914,36363.0
2022-09-29 13:05:00,101.96,102.02,101.84,101.84,67295.0,93.6006,93.6556,93.4904,93.4904,67295.0
2022-09-29 13:10:00,101.84,102.11,101.82,101.99,22266.0,93.4904,93.7383,93.472,93.6281,22266.0
2022-09-29 13:15:00,101.99,102.06,101.92,101.98,25326.0,93.6281,93.6924,93.5638,93.6189,25326.0
2022-09-29 13:20:00,101.96,102.03,101.73,101.79,21005.0,93.6006,93.6648,93.3894,93.4445,21005.0
2022-09-29 13:25:00,101.81,102.02,101.79,101.9,20566.0,93.4629,93.6556,93.4445,93.5455,20566.0
2022-09-29 13:30:00,101.89,101.97,101.77,101.92,50958.0,93.5363,93.6097,93.4261,93.5638,50958.0
2022-09-29 13:35:00,101.91,102.0,101.83,102.0,32537.0,93.5547,93.6373,93.4812,93.6373,32537.0
2022-09-29 13:40:00,101.99,102.02,101.77,101.8,35958.0,93.6281,93.6556,93.4261,93.4537,35958.0
2022-09-29 13:45:00,101.79,101.91,101.77,101.81,19113.0,93.4445,93.5547,93.4261,93.4629,19113.0
2022-09-29 13:50:00,101.81,101.87,101.67,101.79,32069.0,93.4629,93.5179,93.3343,93.4445,32069.0
2022-09-29 13:55:00,101.77,101.79,101.63,101.65,23868.0,93.4261,93.4445,93.2976,93.316,23868.0
2022-09-29 14:00:00,101.62,101.64,101.19,101.27,85789.0,93.2884,93.3068,92.8937,92.9671,85789.0
2022-09-29 14:05:00,101.25,101.39,101.19,101.33,24617.0,92.9488,93.0773,92.8937,93.0222,24617.0
2022-09-29 14:10:00,101.33,101.33,101.18,101.22,12516.0,93.0222,93.0222,92.8845,92.9212,12516.0
2022-09-29 14:15:00,101.21,101.24,101.06,101.08,76229.0,92.9121,92.9396,92.7744,92.7927,76229.0
2022-09-29 14:20:00,101.07,101.22,101.04,101.22,22082.0,92.7835,92.9212,92.756,92.9212,22082.0
2022-09-29 14:25:00,101.22,101.41,101.08,101.29,22554.0,92.9212,93.0957,92.7927,92.9855,22554.0
2022-09-29 14:30:00,101.3,101.48,101.27,101.43,18750.0,92.9947,93.1599,92.9671,93.114,18750.0
2022-09-29 14:35:00,101.44,101.76,101.43,101.55,36991.0,93.1232,93.417,93.114,93.2242,36991.0
2022-09-29 14:40:00,101.56,101.57,101.35,101.37,33411.0,93.2334,93.2425,93.0406,93.0589,33411.0
2022-09-29 14:45:00,101.34,101.44,101.15,101.19,75512.0,93.0314,93.1232,92.857,92.8937,75512.0
2022-09-29 14:50:00,101.17,101.2,100.73,100.82,70683.0,92.8753,92.9029,92.4714,92.554,70683.0
2022-09-29 14:55:00,100.83,101.01,100.73,101.0,41683.0,92.5632,92.7285,92.4714,92.7193,41683.0
2022-09-29 15:00:00,100.98,101.07,100.83,100.88,54990.0,92.7009,92.7835,92.5632,92.6091,54990.0
2022-09-29 15:05:00,100.9,101.19,100.88,100.97,44755.0,92.6275,92.8937,92.6091,92.6917,44755.0
2022-09-29 15:10:00,100.98,101.27,100.96,101.18,110949.0,92.7009,92.9671,92.6826,92.8845,110949.0
2022-09-29 15:15:00,101.17,101.33,101.08,101.2,56446.0,92.8753,93.0222,92.7927,92.9029,56446.0
2022-09-29 15:20:00,101.2,101.24,101.08,101.2,70762.0,92.9029,92.9396,92.7927,92.9029,70762.0
2022-09-29 15:25:00,101.16,101.16,100.83,100.87,40693.0,92.8662,92.8662,92.5632,92.5999,40693.0
2022-09-29 15:30:00,100.85,101.29,100.82,101.21,91249.0,92.5816,92.9855,92.554,92.9121,91249.0
2022-09-29 15:35:00,101.22,101.46,101.06,101.23,160668.0,92.9212,93.1416,92.7744,92.9304,160668.0
2022-09-29 15:40:00,101.21,101.27,100.94,101.07,45373.0,92.9121,92.9671,92.6642,92.7835,45373.0
2022-09-29 15:45:00,101.05,101.14,100.85,100.92,81818.0,92.7652,92.8478,92.5816,92.6458,81818.0
2022-09-29 15:50:00,100.91,101.13,100.87,101.13,183492.0,92.6366,92.8386,92.5999,92.8386,183492.0
2022-09-29 15:55:00,101.13,101.32,101.04,101.2,294215.0,92.8386,93.013,92.756,92.9029,294215.0
2022-09-30 09:30:00,102.23,102.54,101.91,102.51,151629.0,93.8484,94.133,93.5547,94.1055,151629.0
2022-09-30 09:35:00,102.46,102.49,101.58,101.7,35814.0,94.0596,94.0871,93.2517,93.3619,35814.0
2022-09-30 09:40:00,101.72,102.37,101.43,102.09,40964.0,93.3802,93.9769,93.114,93.7199,40964.0
2022-09-30 09:45:00,102.07,102.37,102.03,102.26,75735.0,93.7015,93.9769,93.6648,93.876,75735.0
2022-09-30 09:50:00,102.25,102.97,102.23,102.95,30749.0,93.8668,94.5278,93.8484,94.5094,30749.0
2022-09-30 09:55:00,103.0,103.42,102.94,103.1,56702.0,94.5553,94.9409,94.5002,94.6471,56702.0
2022-09-30 10:00:00,103.14,103.18,102.76,103.04,48669.0,94.6838,94.7205,94.335,94.592,48669.0
2022-09-30 10:05:00,103.03,103.16,102.8,102.99,92988.0,94.5828,94.7022,94.3717,94.5461,92988.0
2022-09-30 10:10:00,102.99,103.24,102.8,103.09,34420.0,94.5461,94.7756,94.3717,94.6379,34420.0
2022-09-30 10:15:00,103.07,103.15,102.57,103.01,45534.0,94.6196,94.693,94.1606,94.5645,45534.0
2022-09-30 10:20:00,103.0,103.45,102.91,103.33,41567.0,94.5553,94.9684,94.4727,94.8582,41567.0
2022-09-30 10:25:00,103.34,103.66,103.23,103.48,81330.0,94.8674,95.1612,94.7664,94.9959,81330.0
2022-09-30 10:30:00,103.48,103.68,103.19,103.2,96479.0,94.9959,95.1795,94.7297,94.7389,96479.0
2022-09-30 10:35:00,103.18,103.3,103.04,103.19,81313.0,94.7205,94.8307,94.592,94.7297,81313.0
2022-09-30 10:40:00,103.19,103.39,103.12,103.21,98891.0,94.7297,94.9133,94.6655,94.7481,98891.0
2022-09-30 10:45:00,103.22,103.28,102.8,103.12,84290.0,94.7573,94.8123,94.3717,94.6655,84290.0
2022-09-30 10:50:00,103.12,103.37,103.12,103.24,101572.0,94.6655,94.895,94.6655,94.7756,101572.0
2022-09-30 10:55:00,103.22,103.31,102.92,102.96,98687.0,94.7573,94.8399,94.4819,94.5186,98687.0
2022-09-30 11:00:00,102.98,103.04,102.63,102.91,76264.0,94.5369,94.592,94.2156,94.4727,76264.0
2022-09-30 11:05:00,102.91,103.25,102.86,103.16,106617.0,94.4727,94.7848,94.4268,94.7022,106617.0
2022-09-30 11:10:00,103.15,103.28,102.99,103.15,71221.0,94.693,94.8123,94.5461,94.693,71221.0
2022-09-30 11:15:00,103.17,103.44,103.1,103.39,83282.0,94.7114,94.9592,94.6471,94.9133,83282.0
2022-09-30 11:20:00,103.4,103.65,103.38,103.63,65324.0,94.9225,95.152,94.9041,95.1336,65324.0
2022-09-30 11:25:00,103.62,103.76,103.49,103.56,82024.0,95.1245,95.253,95.0051,95.0694,82024.0
2022-09-30 11:30:00,103.56,103.62,103.26,103.32,58320.0,95.0694,95.1245,94.794,94.8491,58320.0
2022-09-30 11:35:00,103.31,103.31,102.92,103.01,76875.0,94.8399,94.8399,94.4819,94.5645,76875.0
2022-09-30 11:40:00,103.01,103.07,102.65,102.65,68845.0,94.5645,94.6196,94.234,94.234,68845.0
2022-09-30 11:45:00,102.64,102.86,102.64,102.71,80253.0,94.2248,94.4268,94.2248,94.2891,80253.0
2022-09-30 11:50:00,102.68,102.68,102.43,102.6,70290.0,94.2615,94.2615,94.032,94.1881,70290.0
2022-09-30 11:55:00,102.59,102.72,102.54,102.7,57156.0,94.1789,94.2983,94.133,94.2799,57156.0
2022-09-30 12:00:00,102.69,102.69,102.27,102.31,59433.0,94.2707,94.2707,93.8851,93.9219,59433.0
2022-09-30 12:05:00,102.3,102.46,102.18,102.4,76587.0,93.9127,94.0596,93.8025,94.0045,76587.0
2022-09-30 12:10:00,102.39,102.49,102.27,102.44,61073.0,93.9953,94.0871,93.8851,94.0412,61073.0
2022-09-30 12:15:00,102.45,102.52,102.23,102.33,82487.0,94.0504,94.1146,93.8484,93.9402,82487.0
2022-09-30 12:20:00,102.33,102.35,101.99,102.13,51596.0,93.9402,93.9586,93.6281,93.7566,51596.0
2022-09-30 12:25:00,102.17,102.27,102.04,102.08,67477.0,93.7933,93.8851,93.674,93.7107,67477.0
2022-09-30 12:30:00,102.06,102.47,102.01,102.39,81218.0,93.6924,94.0687,93.6465,93.9953,81218.0
2022-09-30 12:35:00,102.39,102.8,102.36,102.49,44268.0,93.9953,94.3717,93.9678,94.0871,44268.0
2022-09-30 12:40:00,102.5,102.68,102.48,102.58,61661.0,94.0963,94.2615,94.0779,94.1697,61661.0
2022-09-30 12:45:00,102.59,102.59,102.37,102.4,80569.0,94.1789,94.1789,93.9769,94.0045,80569.0
2022-09-30 12:50:00,102.38,102.44,102.09,102.14,59165.0,93.9861,94.0412,93.7199,93.7658,59165.0
2022-09-30 12:55:00,102.14,102.3,102.07,102.16,87402.0,93.7658,93.9127,93.7015,93.7842,87402.0
2022-09-30 13:00:00,102.15,102.42,102.06,102.32,108888.0,93.775,94.0228,93.6924,93.931,108888.0
2022-09-30 13:05:00,102.33,102.62,102.25,102.47,63002.0,93.9402,94.2065,93.8668,94.0687,63002.0
2022-09-30 13:10:00,102.44,102.51,102.26,102.26,61375.0,94.0412,94.1055,93.876,93.876,61375.0
2022-09-30 13:15:00,102.25,102.34,102.06,102.08,71504.0,93.8668,93.9494,93.6924,93.7107,71504.0
2022-09-30 13:20:00,102.08,102.29,102.0,102.07,98427.0,93.7107,93.9035,93.6373,93.7015,98427.0
2022-09-30 13:25:00,102.08,102.37,102.07,102.33,82768.0,93.7107,93.9769,93.7015,93.9402,82768.0
2022-09-30 13:30:00,102.33,102.59,102.32,102.39,93466.0,93.9402,94.1789,93.931,93.9953,93466.0
2022-09-30 13:35:00,102.39,102.41,102.17,102.31,76285.0,93.9953,94.0137,93.7933,93.9219,76285.0
2022-09-30 13:40:00,102.33,102.33,102.23,102.23,55613.0,93.9402,93.9402,93.8484,93.8484,55613.0
2022-09-30 13:45:00,102.22,102.22,102.04,102.06,51597.0,93.8392,93.8392,93.674,93.6924,51597.0
2022-09-30 13:50:00,102.06,102.15,101.83,101.93,60520.0,93.6924,93.775,93.4812,93.573,60520.0
2022-09-30 13:55:00,101.9,102.04,101.85,101.89,52615.0,93.5455,93.674,93.4996,93.5363,52615.0
2022-09-30 14:00:00,101.88,102.1,101.88,102.08,60233.0,93.5271,93.7291,93.5271,93.7107,60233.0
2022-09-30 14:05:00,102.08,102.36,102.08,102.29,76400.0,93.7107,93.9678,93.7107,93.9035,76400.0
2022-09-30 14:10:00,102.29,102.46,102.28,102.36,75088.0,93.9035,94.0596,93.8943,93.9678,75088.0
2022-09-30 14:15:00,102.37,102.66,102.34,102.48,64789.0,93.9769,94.2432,93.9494,94.0779,64789.0
2022-09-30 14:20:00,102.49,102.66,102.38,102.44,69340.0,94.0871,94.2432,93.9861,94.0412,69340.0
2022-09-30 14:25:00,102.44,102.47,102.24,102.38,78525.0,94.0412,94.0687,93.8576,93.9861,78525.0
2022-09-30 14:30:00,102.38,102.64,102.15,102.63,84077.0,93.9861,94.2248,93.775,94.2156,84077.0
2022-09-30 14:35:00,102.61,102.69,102.46,102.63,84632.0,94.1973,94.2707,94.0596,94.2156,84632.0
2022-09-30 14:40:00,102.65,102.8,102.45,102.63,55943.0,94.234,94.3717,94.0504,94.2156,55943.0
2022-09-30 14:45:00,102.64,102.65,102.23,102.48,75683.0,94.2248,94.234,93.8484,94.0779,75683.0
2022-09-30 14:50:00,102.48,102.53,102.18,102.22,84460.0,94.0779,94.1238,93.8025,93.8392,84460.0
2022-09-30 14:55:00,102.21,102.27,102.06,102.07,64432.0,93.8301,93.8851,93.6924,93.7015,64432.0
2022-09-30 15:00:00,102.08,102.45,101.83,102.3,118188.0,93.7107,94.0504,93.4812,93.9127,118188.0
2022-09-30 15:05:00,102.31,102.51,102.17,102.19,83445.0,93.9219,94.1055,93.7933,93.8117,83445.0
2022-09-30 15:10:00,102.19,102.44,102.08,102.16,75851.0,93.8117,94.0412,93.7107,93.7842,75851.0
2022-09-30 15:15:00,102.17,102.4,102.09,102.27,103502.0,93.7933,94.0045,93.7199,93.8851,103502.0
2022-09-30 15:20:00,102.27,102.49,102.14,102.41,110086.0,93.8851,94.0871,93.7658,94.0137,110086.0
2022-09-30 15:25:00,102.4,102.63,102.13,102.59,108823.0,94.0045,94.2156,93.7566,94.1789,108823.0
2022-09-30 15:30:00,102.58,102.88,102.33,102.52,104961.0,94.1697,94.4451,93.9402,94.1146,104961.0
2022-09-30 15:35:00,102.51,102.57,102.29,102.46,91814.0,94.1055,94.1606,93.9035,94.0596,91814.0
2022-09-30 15:40:00,102.45,102.75,102.43,102.73,104049.0,94.0504,94.3258,94.032,94.3074,104049.0
2022-09-30 15:45:00,102.72,103.0,102.6,102.81,180874.0,94.2983,94.5553,94.1881,94.3809,180874.0
2022-09-30 15:50:00,102.81,103.11,102.28,102.51,356590.0,94.3809,94.6563,93.8943,94.1055,356590.0
2022-09-30 15:55:00,102.51,102.53,101.26,101.71,2086902.0,94.1055,94.1238,92.958,93.3711,2086902.0
2022-10-03 09:30:00,103.5,104.17,103.03,103.37,181255.0,95.0143,95.6294,94.5828,94.895,181255.0
2022-10-03 09:35:00,103.36,103.53,102.75,102.9,99761.0,94.8858,95.0418,94.3258,94.4635,99761.0
2022-10-03 09:40:00,102.93,103.0,102.39,102.77,50536.0,94.491,94.5553,93.9953,94.3442,50536.0
2022-10-03 09:45:00,102.74,103.56,102.6,103.55,34207.0,94.3166,95.0694,94.1881,95.0602,34207.0
2022-10-03 09:50:00,103.55,103.7,103.29,103.65,29918.0,95.0602,95.1979,94.8215,95.152,29918.0
2022-10-03 09:55:00,103.66,103.9,103.58,103.87,24263.0,95.1612,95.3815,95.0877,95.354,24263.0
2022-10-03 10:00:00,103.93,104.61,103.83,104.51,60249.0,95.409,96.0333,95.3172,95.9415,60249.0
2022-10-03 10:05:00,104.51,105.16,104.46,104.98,54884.0,95.9415,96.5382,95.8956,96.373,54884.0
2022-10-03 10:10:00,104.93,105.1,104.75,105.07,19549.0,96.3271,96.4831,96.1618,96.4556,19549.0
2022-10-03 10:15:00,105.09,105.42,104.97,105.32,19693.0,96.4739,96.7769,96.3638,96.6851,19693.0
2022-10-03 10:20:00,105.3,105.48,105.19,105.42,29992.0,96.6667,96.832,96.5657,96.7769,29992.0
2022-10-03 10:25:00,105.44,105.93,105.38,105.91,37994.0,96.7952,97.2451,96.7402,97.2267,37994.0
2022-10-03 10:30:00,105.94,106.13,105.73,105.81,68663.0,97.2543,97.4287,97.0615,97.1349,68663.0
2022-10-03 10:35:00,105.83,105.96,105.54,105.96,49095.0,97.1533,97.2726,96.887,97.2726,49095.0
2022-10-03 10:40:00,105.97,106.36,105.94,106.34,42104.0,97.2818,97.6398,97.2543,97.6215,42104.0
2022-10-03 10:45:00,106.34,106.65,106.34,106.62,76631.0,97.6215,97.906,97.6215,97.8785,76631.0
2022-10-03 10:50:00,106.59,106.59,106.27,106.43,54585.0,97.851,97.851,97.5572,97.7041,54585.0
2022-10-03 10:55:00,106.46,106.69,106.3,106.34,31229.0,97.7316,97.9428,97.5847,97.6215,31229.0
2022-10-03 11:00:00,106.34,106.34,105.71,105.72,28246.0,97.6215,97.6215,97.0431,97.0523,28246.0
2022-10-03 11:05:00,105.72,106.15,105.71,106.07,39304.0,97.0523,97.447,97.0431,97.3736,39304.0
2022-10-03 11:10:00,106.07,106.21,105.73,105.74,32878.0,97.3736,97.5021,97.0615,97.0707,32878.0
2022-10-03 11:15:00,105.73,105.74,105.45,105.47,22967.0,97.0615,97.0707,96.8044,96.8228,22967.0
2022-10-03 11:20:00,105.46,105.77,105.38,105.7,59981.0,96.8136,97.0982,96.7402,97.0339,59981.0
2022-10-03 11:25:00,105.7,105.82,105.52,105.8,51471.0,97.0339,97.1441,96.8687,97.1257,51471.0
2022-10-03 11:30:00,105.8,105.82,105.49,105.49,33606.0,97.1257,97.1441,96.8411,96.8411,33606.0
2022-10-03 11:35:00,105.51,105.54,104.82,104.89,30598.0,96.8595,96.887,96.2261,96.2903,30598.0
2022-10-03 11:40:00,104.89,104.9,104.74,104.79,31678.0,96.2903,96.2995,96.1526,96.1985,31678.0
2022-10-03 11:45:00,104.8,104.83,104.42,104.59,14601.0,96.2077,96.2353,95.8589,96.0149,14601.0
2022-10-03 11:50:00,104.6,104.6,104.35,104.41,32192.0,96.0241,96.0241,95.7946,95.8497,32192.0
2022-10-03 11:55:00,104.36,104.43,104.27,104.35,17868.0,95.8038,95.8681,95.7212,95.7946,17868.0
2022-10-03 12:00:00,104.37,104.57,104.32,104.43,25323.0,95.813,95.9966,95.7671,95.8681,25323.0
2022-10-03 12:05:00,104.44,104.78,104.35,104.66,26053.0,95.8772,96.1894,95.7946,96.0792,26053.0
2022-10-03 12:10:00,104.68,104.72,104.54,104.56,26700.0,96.0976,96.1343,95.969,95.9874,26700.0
2022-10-03 12:15:00,104.58,104.6,104.32,104.38,25333.0,96.0058,96.0241,95.7671,95.8222,25333.0
2022-10-03 12:20:00,104.39,104.5,104.23,104.46,18164.0,95.8313,95.9323,95.6845,95.8956,18164.0
2022-10-03 12:25:00,104.47,104.51,104.08,104.08,22253.0,95.9048,95.9415,95.5467,95.5467,22253.0
2022-10-03 12:30:00,104.08,104.21,104.05,104.12,23077.0,95.5467,95.6661,95.5192,95.5835,23077.0
2022-10-03 12:35:00,104.1,104.34,104.01,104.33,57423.0,95.5651,95.7854,95.4825,95.7763,57423.0
2022-10-03 12:40:00,104.34,104.39,104.17,104.27,21370.0,95.7854,95.8313,95.6294,95.7212,21370.0
2022-10-03 12:45:00,104.3,104.32,104.11,104.13,21807.0,95.7487,95.7671,95.5743,95.5926,21807.0
2022-10-03 12:50:00,104.15,104.16,104.0,104.1,26721.0,95.611,95.6202,95.4733,95.5651,26721.0
2022-10-03 12:55:00,104.12,104.45,104.08,104.44,22849.0,95.5835,95.8864,95.5467,95.8772,22849.0
2022-10-03 13:00:00,104.46,104.57,104.4,104.4,14922.0,95.8956,95.9966,95.8405,95.8405,14922.0
2022-10-03 13:05:00,104.42,104.65,104.31,104.64,23004.0,95.8589,96.07,95.7579,96.0608,23004.0
2022-10-03 13:10:00,104.64,104.65,104.38,104.39,30215.0,96.0608,96.07,95.8222,95.8313,30215.0
2022-10-03 13:15:00,104.38,104.48,104.33,104.46,36001.0,95.8222,95.914,95.7763,95.8956,36001.0
2022-10-03 13:20:00,104.42,104.83,104.4,104.71,18566.0,95.8589,96.2353,95.8405,96.1251,18566.0
2022-10-03 13:25:00,104.77,104.87,104.7,104.75,21643.0,96.1802,96.272,96.1159,96.1618,21643.0
2022-10-03 13:30:00,104.78,105.12,104.76,105.12,24727.0,96.1894,96.5015,96.171,96.5015,24727.0
2022-10-03 13:35:00,105.11,105.15,104.99,105.14,19363.0,96.4923,96.529,96.3821,96.5198,19363.0
2022-10-03 13:40:00,105.16,105.19,104.87,104.87,12240.0,96.5382,96.5657,96.272,96.272,12240.0
2022-10-03 13:45:00,104.86,105.04,104.84,104.88,19894.0,96.2628,96.428,96.2444,96.2812,19894.0
2022-10-03 13:50:00,104.88,104.88,104.57,104.57,24252.0,96.2812,96.2812,95.9966,95.9966,24252.0
2022-10-03 13:55:00,104.58,104.58,104.36,104.45,17376.0,96.0058,96.0058,95.8038,95.8864,17376.0
2022-10-03 14:00:00,104.47,104.64,104.46,104.64,26814.0,95.9048,96.0608,95.8956,96.0608,26814.0
2022-10-03 14:05:00,104.63,104.99,104.63,104.81,15582.0,96.0517,96.3821,96.0517,96.2169,15582.0
2022-10-03 14:10:00,104.8,104.94,104.73,104.92,15041.0,96.2077,96.3362,96.1435,96.3179,15041.0
2022-10-03 14:15:00,104.89,104.95,104.81,104.84,10758.0,96.2903,96.3454,96.2169,96.2444,10758.0
2022-10-03 14:20:00,104.84,105.0,104.84,104.98,13677.0,96.2444,96.3913,96.2444,96.373,13677.0
2022-10-03 14:25:00,105.01,105.15,104.89,105.12,21679.0,96.4005,96.529,96.2903,96.5015,21679.0
2022-10-03 14:30:00,105.12,105.19,104.98,105.02,27930.0,96.5015,96.5657,96.373,96.4097,27930.0
2022-10-03 14:35:00,105.0,105.08,104.87,104.95,22048.0,96.3913,96.4648,96.272,96.3454,22048.0
2022-10-03 14:40:00,104.94,105.06,104.92,105.03,17910.0,96.3362,96.4464,96.3179,96.4189,17910.0
2022-10-03 14:45:00,105.0,105.05,104.78,104.83,29068.0,96.3913,96.4372,96.1894,96.2353,29068.0
2022-10-03 14:50:00,104.85,105.0,104.81,104.97,15169.0,96.2536,96.3913,96.2169,96.3638,15169.0
2022-10-03 14:55:00,104.98,105.11,104.87,104.96,29529.0,96.373,96.4923,96.272,96.3546,29529.0
2022-10-03 15:00:00,104.98,104.99,104.61,104.67,27379.0,96.373,96.3821,96.0333,96.0884,27379.0
2022-10-03 15:05:00,104.67,104.71,104.57,104.63,21625.0,96.0884,96.1251,95.9966,96.0517,21625.0
2022-10-03 15:10:00,104.61,104.62,104.51,104.56,25616.0,96.0333,96.0425,95.9415,95.9874,25616.0
2022-10-03 15:15:00,104.54,104.62,104.35,104.61,32720.0,95.969,96.0425,95.7946,96.0333,32720.0
2022-10-03 15:20:00,104.59,104.74,104.57,104.67,25496.0,96.0149,96.1526,95.9966,96.0884,25496.0
2022-10-03 15:25:00,104.66,104.83,104.65,104.83,36085.0,96.0792,96.2353,96.07,96.2353,36085.0
2022-10-03 15:30:00,104.83,104.92,104.52,104.73,56550.0,96.2353,96.3179,95.9507,96.1435,56550.0
2022-10-03 15:35:00,104.7,104.78,104.59,104.61,23051.0,96.1159,96.1894,96.0149,96.0333,23051.0
2022-10-03 15:40:00,104.6,104.68,104.48,104.56,29958.0,96.0241,96.0976,95.914,95.9874,29958.0
2022-10-03 15:45:00,104.53,104.53,104.35,104.43,52910.0,95.9599,95.9599,95.7946,95.8681,52910.0
2022-10-03 15:50:00,104.44,104.5,104.27,104.4,84723.0,95.8772,95.9323,95.7212,95.8405,84723.0
2022-10-03 15:55:00,104.37,104.45,104.14,104.4,252228.0,95.813,95.8864,95.6018,95.8405,252228.0
2022-10-04 09:30:00,105.86,106.63,105.8,106.02,112324.0,97.1808,97.8877,97.1257,97.3277,112324.0
2022-10-04 09:35:00,106.03,106.51,105.98,106.45,90789.0,97.3369,97.7775,97.291,97.7224,90789.0
2022-10-04 09:40:00,106.46,106.56,106.11,106.32,131869.0,97.7316,97.8234,97.4103,97.6031,131869.0
2022-10-04 09:45:00,106.29,106.31,105.86,106.15,118172.0,97.5756,97.5939,97.1808,97.447,118172.0
2022-10-04 09:50:00,106.11,106.11,105.31,105.32,59519.0,97.4103,97.4103,96.6759,96.6851,59519.0
2022-10-04 09:55:00,105.31,106.02,105.2,106.02,31377.0,96.6759,97.3277,96.5749,97.3277,31377.0
2022-10-04 10:00:00,106.06,106.22,105.87,105.93,34672.0,97.3644,97.5113,97.19,97.2451,34672.0
2022-10-04 10:05:00,105.87,105.87,105.69,105.81,59509.0,97.19,97.19,97.0247,97.1349,59509.0
2022-10-04 10:10:00,105.8,106.1,105.76,105.85,60431.0,97.1257,97.4011,97.089,97.1716,60431.0
2022-10-04 10:15:00,105.87,105.93,105.82,105.93,18041.0,97.19,97.2451,97.1441,97.2451,18041.0
2022-10-04 10:20:00,105.9,106.0,105.79,105.88,18803.0,97.2175,97.3093,97.1166,97.1992,18803.0
2022-10-04 10:25:00,105.86,106.02,105.79,105.79,25400.0,97.1808,97.3277,97.1166,97.1166,25400.0
2022-10-04 10:30:00,105.79,106.33,105.79,106.32,69144.0,97.1166,97.6123,97.1166,97.6031,69144.0
2022-10-04 10:35:00,106.32,106.44,106.0,106.02,37298.0,97.6031,97.7133,97.3093,97.3277,37298.0
2022-10-04 10:40:00,106.01,106.56,106.0,106.46,66501.0,97.3185,97.8234,97.3093,97.7316,66501.0
2022-10-04 10:45:00,106.45,106.48,106.28,106.39,54070.0,97.7224,97.75,97.5664,97.6674,54070.0
2022-10-04 10:50:00,106.34,106.47,105.89,106.08,37768.0,97.6215,97.7408,97.2084,97.3828,37768.0
2022-10-04 10:55:00,106.1,106.3,106.09,106.26,25678.0,97.4011,97.5847,97.392,97.548,25678.0
2022-10-04 11:00:00,106.26,106.31,105.9,105.91,24528.0,97.548,97.5939,97.2175,97.2267,24528.0
2022-10-04 11:05:00,105.94,105.95,105.79,105.88,31489.0,97.2543,97.2634,97.1166,97.1992,31489.0
2022-10-04 11:10:00,105.87,105.87,105.72,105.75,57905.0,97.19,97.19,97.0523,97.0798,57905.0
2022-10-04 11:15:00,105.78,105.97,105.57,105.77,70981.0,97.1074,97.2818,96.9146,97.0982,70981.0
2022-10-04 11:20:00,105.75,105.98,105.71,105.94,23151.0,97.0798,97.291,97.0431,97.2543,23151.0
2022-10-04 11:25:00,105.92,105.97,105.83,105.87,49682.0,97.2359,97.2818,97.1533,97.19,49682.0
2022-10-04 11:30:00,105.88,106.03,105.72,105.81,85142.0,97.1992,97.3369,97.0523,97.1349,85142.0
2022-10-04 11:35:00,105.81,105.96,105.77,105.96,19159.0,97.1349,97.2726,97.0982,97.2726,19159.0
2022-10-04 11:40:00,105.95,106.03,105.55,105.58,25187.0,97.2634,97.3369,96.8962,96.9238,25187.0
2022-10-04 11:45:00,105.59,105.6,105.37,105.48,12976.0,96.9329,96.9421,96.731,96.832,12976.0
2022-10-04 11:50:00,105.5,105.55,105.17,105.18,21303.0,96.8503,96.8962,96.5474,96.5566,21303.0
2022-10-04 11:55:00,105.19,105.26,105.08,105.25,15094.0,96.5657,96.63,96.4648,96.6208,15094.0
2022-10-04 12:00:00,105.24,105.5,105.23,105.5,15404.0,96.6116,96.8503,96.6025,96.8503,15404.0
2022-10-04 12:05:00,105.48,105.62,105.41,105.57,17235.0,96.832,96.9605,96.7677,96.9146,17235.0
2022-10-04 12:10:00,105.56,105.71,105.49,105.68,9975.0,96.9054,97.0431,96.8411,97.0156,9975.0
2022-10-04 12:15:00,105.68,105.69,105.59,105.6,24565.0,97.0156,97.0247,96.9329,96.9421,24565.0
2022-10-04 12:20:00,105.59,105.62,105.46,105.49,19041.0,96.9329,96.9605,96.8136,96.8411,19041.0
2022-10-04 12:25:00,105.45,105.64,105.43,105.45,23743.0,96.8044,96.9788,96.7861,96.8044,23743.0
2022-10-04 12:30:00,105.45,105.52,105.41,105.51,30975.0,96.8044,96.8687,96.7677,96.8595,30975.0
2022-10-04 12:35:00,105.47,105.63,105.44,105.62,12597.0,96.8228,96.9697,96.7952,96.9605,12597.0
2022-10-04 12:40:00,105.62,105.64,105.38,105.47,19490.0,96.9605,96.9788,96.7402,96.8228,19490.0
2022-10-04 12:45:00,105.47,105.54,105.27,105.29,29097.0,96.8228,96.887,96.6392,96.6575,29097.0
2022-10-04 12:50:00,105.26,105.5,105.25,105.47,31794.0,96.63,96.8503,96.6208,96.8228,31794.0
2022-10-04 12:55:00,105.47,105.61,105.38,105.39,67130.0,96.8228,96.9513,96.7402,96.7493,67130.0
2022-10-04 13:00:00,105.37,105.4,105.08,105.28,26018.0,96.731,96.7585,96.4648,96.6484,26018.0
2022-10-04 13:05:00,105.28,105.3,105.16,105.22,16717.0,96.6484,96.6667,96.5382,96.5933,16717.0
2022-10-04 13:10:00,105.2,105.3,104.93,104.93,26122.0,96.5749,96.6667,96.3271,96.3271,26122.0
2022-10-04 13:15:00,104.94,104.94,104.7,104.76,19791.0,96.3362,96.3362,96.1159,96.171,19791.0
2022-10-04 13:20:00,104.74,104.82,104.64,104.82,30573.0,96.1526,96.2261,96.0608,96.2261,30573.0
2022-10-04 13:25:00,104.83,105.03,104.81,105.0,21163.0,96.2353,96.4189,96.2169,96.3913,21163.0
2022-10-04 13:30:00,105.03,105.14,104.98,104.98,44824.0,96.4189,96.5198,96.373,96.373,44824.0
2022-10-04 13:35:00,104.98,105.0,104.81,104.93,21772.0,96.373,96.3913,96.2169,96.3271,21772.0
2022-10-04 13:40:00,104.93,104.97,104.88,104.9,40078.0,96.3271,96.3638,96.2812,96.2995,40078.0
2022-10-04 13:45:00,104.9,105.16,104.88,105.06,151037.0,96.2995,96.5382,96.2812,96.4464,151037.0
2022-10-04 13:50:00,105.04,105.13,104.99,105.02,17522.0,96.428,96.5107,96.3821,96.4097,17522.0
2022-10-04 13:55:00,105.03,105.32,105.03,105.22,27161.0,96.4189,96.6851,96.4189,96.5933,27161.0
2022-10-04 14:00:00,105.25,105.47,105.25,105.39,30665.0,96.6208,96.8228,96.6208,96.7493,30665.0
2022-10-04 14:05:00,105.41,105.56,105.38,105.47,18099.0,96.7677,96.9054,96.7402,96.8228,18099.0
2022-10-04 14:10:00,105.44,105.53,105.32,105.33,90728.0,96.7952,96.8779,96.6851,96.6943,90728.0
2022-10-04 14:15:00,105.33,105.41,105.2,105.23,32078.0,96.6943,96.7677,96.5749,96.6025,32078.0
2022-10-04 14:20:00,105.23,105.35,105.16,105.33,39619.0,96.6025,96.7126,96.5382,96.6943,39619.0
2022-10-04 14:25:00,105.32,105.35,105.13,105.17,50021.0,96.6851,96.7126,96.5107,96.5474,50021.0
2022-10-04 14:30:00,105.16,105.53,105.14,105.43,28577.0,96.5382,96.8779,96.5198,96.7861,28577.0
2022-10-04 14:35:00,105.4,105.56,105.33,105.41,46892.0,96.7585,96.9054,96.6943,96.7677,46892.0
2022-10-04 14:40:00,105.41,105.55,105.4,105.5,37143.0,96.7677,96.8962,96.7585,96.8503,37143.0
2022-10-04 14:45:00,105.48,105.63,105.48,105.61,36212.0,96.832,96.9697,96.832,96.9513,36212.0
2022-10-04 14:50:00,105.64,105.77,105.64,105.69,21072.0,96.9788,97.0982,96.9788,97.0247,21072.0
2022-10-04 14:55:00,105.68,105.83,105.66,105.79,22268.0,97.0156,97.1533,96.9972,97.1166,22268.0
2022-10-04 15:00:00,105.79,105.82,105.56,105.56,26982.0,97.1166,97.1441,96.9054,96.9054,26982.0
2022-10-04 15:05:00,105.55,105.55,105.39,105.41,18942.0,96.8962,96.8962,96.7493,96.7677,18942.0
2022-10-04 15:10:00,105.43,105.46,105.17,105.41,41394.0,96.7861,96.8136,96.5474,96.7677,41394.0
2022-10-04 15:15:00,105.38,105.48,105.32,105.37,27401.0,96.7402,96.832,96.6851,96.731,27401.0
2022-10-04 15:20:00,105.38,105.38,105.18,105.33,112822.0,96.7402,96.7402,96.5566,96.6943,112822.0
2022-10-04 15:25:00,105.32,105.41,105.28,105.33,93890.0,96.6851,96.7677,96.6484,96.6943,93890.0
2022-10-04 15:30:00,105.32,105.36,105.14,105.31,63266.0,96.6851,96.7218,96.5198,96.6759,63266.0
2022-10-04 15:35:00,105.32,105.78,105.28,105.68,101957.0,96.6851,97.1074,96.6484,97.0156,101957.0
2022-10-04 15:40:00,105.69,105.79,105.62,105.76,56479.0,97.0247,97.1166,96.9605,97.089,56479.0
2022-10-04 15:45:00,105.76,105.88,105.69,105.84,95985.0,97.089,97.1992,97.0247,97.1625,95985.0
2022-10-04 15:50:00,105.86,106.13,105.86,106.07,93403.0,97.1808,97.4287,97.1808,97.3736,93403.0
2022-10-04 15:55:00,106.03,106.15,105.77,106.06,257489.0,97.3369,97.447,97.0982,97.3644,257489.0
2022-10-05 09:30:00,104.8,105.08,104.32,105.03,130679.0,96.2077,96.4648,95.7671,96.4189,130679.0
2022-10-05 09:35:00,105.04,105.25,104.91,105.01,74360.0,96.428,96.6208,96.3087,96.4005,74360.0
2022-10-05 09:40:00,105.0,105.03,104.37,104.53,41820.0,96.3913,96.4189,95.813,95.9599,41820.0
2022-10-05 09:45:00,104.53,104.73,104.3,104.69,37777.0,95.9599,96.1435,95.7487,96.1067,37777.0
2022-10-05 09:50:00,104.7,104.96,104.54,104.55,82168.0,96.1159,96.3546,95.969,95.9782,82168.0
2022-10-05 09:55:00,104.55,104.96,104.55,104.94,37186.0,95.9782,96.3546,95.9782,96.3362,37186.0
2022-10-05 10:00:00,104.94,104.98,104.18,104.62,102276.0,96.3362,96.373,95.6386,96.0425,102276.0
2022-10-05 10:05:00,104.63,104.8,104.54,104.74,85960.0,96.0517,96.2077,95.969,96.1526,85960.0
2022-10-05 10:10:00,104.75,104.95,104.52,104.69,93294.0,96.1618,96.3454,95.9507,96.1067,93294.0
2022-10-05 10:15:00,104.66,104.66,103.95,104.02,76813.0,96.0792,96.0792,95.4274,95.4917,76813.0
2022-10-05 10:20:00,104.02,104.08,103.7,103.84,55621.0,95.4917,95.5467,95.1979,95.3264,55621.0
2022-10-05 10:25:00,103.82,103.95,103.73,103.8,73032.0,95.3081,95.4274,95.2254,95.2897,73032.0
2022-10-05 10:30:00,103.77,103.9,103.5,103.65,114255.0,95.2622,95.3815,95.0143,95.152,114255.0
2022-10-05 10:35:00,103.66,103.99,103.63,103.98,44922.0,95.1612,95.4641,95.1336,95.4549,44922.0
2022-10-05 10:40:00,104.0,104.25,103.99,104.15,62718.0,95.4733,95.7028,95.4641,95.611,62718.0
2022-10-05 10:45:00,104.18,104.35,104.06,104.17,32643.0,95.6386,95.7946,95.5284,95.6294,32643.0
2022-10-05 10:50:00,104.17,104.24,103.98,103.98,35889.0,95.6294,95.6936,95.4549,95.4549,35889.0
2022-10-05 10:55:00,103.98,103.99,103.52,103.69,32138.0,95.4549,95.4641,95.0327,95.1887,32138.0
2022-10-05 11:00:00,103.69,103.89,103.35,103.36,27554.0,95.1887,95.3723,94.8766,94.8858,27554.0
2022-10-05 11:05:00,103.36,103.42,103.11,103.24,26705.0,94.8858,94.9409,94.6563,94.7756,26705.0
2022-10-05 11:10:00,103.27,103.41,103.17,103.38,23774.0,94.8032,94.9317,94.7114,94.9041,23774.0
2022-10-05 11:15:00,103.39,103.57,103.29,103.53,18344.0,94.9133,95.0786,94.8215,95.0418,18344.0
2022-10-05 11:20:00,103.57,103.76,103.48,103.76,32530.0,95.0786,95.253,94.9959,95.253,32530.0
2022-10-05 11:25:00,103.78,103.8,103.62,103.68,33284.0,95.2713,95.2897,95.1245,95.1795,33284.0
2022-10-05 11:30:00,103.69,103.76,103.48,103.64,23217.0,95.1887,95.253,94.9959,95.1428,23217.0
2022-10-05 11:35:00,103.62,103.71,103.6,103.66,16090.0,95.1245,95.2071,95.1061,95.1612,16090.0
2022-10-05 11:40:00,103.69,103.73,103.58,103.59,10582.0,95.1887,95.2254,95.0877,95.0969,10582.0
2022-10-05 11:45:00,103.59,103.75,103.55,103.57,19711.0,95.0969,95.2438,95.0602,95.0786,19711.0
2022-10-05 11:50:00,103.56,103.87,103.55,103.79,47641.0,95.0694,95.354,95.0602,95.2805,47641.0
2022-10-05 11:55:00,103.81,103.81,103.58,103.64,140595.0,95.2989,95.2989,95.0877,95.1428,140595.0
2022-10-05 12:00:00,103.66,103.66,103.39,103.54,32661.0,95.1612,95.1612,94.9133,95.051,32661.0
2022-10-05 12:05:00,103.55,104.16,103.55,104.08,44272.0,95.0602,95.6202,95.0602,95.5467,44272.0
2022-10-05 12:10:00,104.1,104.54,104.08,104.43,24993.0,95.5651,95.969,95.5467,95.8681,24993.0
2022-10-05 12:15:00,104.46,104.75,104.44,104.51,23918.0,95.8956,96.1618,95.8772,95.9415,23918.0
2022-10-05 12:20:00,104.51,104.52,104.31,104.36,22742.0,95.9415,95.9507,95.7579,95.8038,22742.0
2022-10-05 12:25:00,104.36,104.36,104.11,104.17,11491.0,95.8038,95.8038,95.5743,95.6294,11491.0
2022-10-05 12:30:00,104.18,104.22,104.01,104.02,18435.0,95.6386,95.6753,95.4825,95.4917,18435.0
2022-10-05 12:35:00,104.01,104.06,103.82,103.83,54663.0,95.4825,95.5284,95.3081,95.3172,54663.0
2022-10-05 12:40:00,103.83,104.01,103.8,103.96,16093.0,95.3172,95.4825,95.2897,95.4366,16093.0
2022-10-05 12:45:00,103.94,104.23,103.91,104.22,20219.0,95.4182,95.6845,95.3907,95.6753,20219.0
2022-10-05 12:50:00,104.21,104.27,103.98,104.18,20996.0,95.6661,95.7212,95.4549,95.6386,20996.0
2022-10-05 12:55:00,104.19,104.2,104.05,104.13,18328.0,95.6477,95.6569,95.5192,95.5926,18328.0
2022-10-05 13:00:00,104.1,104.16,104.07,104.15,31298.0,95.5651,95.6202,95.5376,95.611,31298.0
2022-10-05 13:05:00,104.14,104.46,104.12,104.16,31018.0,95.6018,95.8956,95.5835,95.6202,31018.0
2022-10-05 13:10:00,104.16,104.29,104.13,104.29,14449.0,95.6202,95.7395,95.5926,95.7395,14449.0
2022-10-05 13:15:00,104.3,104.71,104.29,104.69,25357.0,95.7487,96.1251,95.7395,96.1067,25357.0
2022-10-05 13:20:00,104.72,104.78,104.53,104.57,15743.0,96.1343,96.1894,95.9599,95.9966,15743.0
2022-10-05 13:25:00,104.56,104.61,104.47,104.61,15083.0,95.9874,96.0333,95.9048,96.0333,15083.0
2022-10-05 13:30:00,104.61,104.64,104.41,104.45,11859.0,96.0333,96.0608,95.8497,95.8864,11859.0
2022-10-05 13:35:00,104.44,104.57,104.42,104.57,11284.0,95.8772,95.9966,95.8589,95.9966,11284.0
2022-10-05 13:40:00,104.53,104.56,104.38,104.48,20686.0,95.9599,95.9874,95.8222,95.914,20686.0
2022-10-05 13:45:00,104.5,104.61,104.39,104.61,10722.0,95.9323,96.0333,95.8313,96.0333,10722.0
2022-10-05 13:50:00,104.61,104.66,104.41,104.42,14471.0,96.0333,96.0792,95.8497,95.8589,14471.0
2022-10-05 13:55:00,104.42,104.45,104.32,104.37,126139.0,95.8589,95.8864,95.7671,95.813,126139.0
2022-10-05 14:00:00,104.37,104.66,104.33,104.61,26789.0,95.813,96.0792,95.7763,96.0333,26789.0
2022-10-05 14:05:00,104.59,104.75,104.53,104.69,33593.0,96.0149,96.1618,95.9599,96.1067,33593.0
2022-10-05 14:10:00,104.66,105.04,104.66,104.93,23387.0,96.0792,96.428,96.0792,96.3271,23387.0
2022-10-05 14:15:00,104.96,105.3,104.96,105.25,22411.0,96.3546,96.6667,96.3546,96.6208,22411.0
2022-10-05 14:20:00,105.25,105.36,105.18,105.35,17391.0,96.6208,96.7218,96.5566,96.7126,17391.0
2022-10-05 14:25:00,105.34,105.4,105.19,105.33,26500.0,96.7034,96.7585,96.5657,96.6943,26500.0
2022-10-05 14:30:00,105.33,105.37,105.14,105.15,38203.0,96.6943,96.731,96.5198,96.529,38203.0
2022-10-05 14:35:00,105.15,105.4,105.14,105.33,14815.0,96.529,96.7585,96.5198,96.6943,14815.0
2022-10-05 14:40:00,105.33,105.4,105.3,105.39,10961.0,96.6943,96.7585,96.6667,96.7493,10961.0
2022-10-05 14:45:00,105.4,105.51,105.37,105.37,16549.0,96.7585,96.8595,96.731,96.731,16549.0
2022-10-05 14:50:00,105.38,105.53,105.32,105.4,13225.0,96.7402,96.8779,96.6851,96.7585,13225.0
2022-10-05 14:55:00,105.41,105.53,105.41,105.52,17500.0,96.7677,96.8779,96.7677,96.8687,17500.0
2022-10-05 15:00:00,105.54,105.94,105.53,105.93,35270.0,96.887,97.2543,96.8779,97.2451,35270.0
2022-10-05 15:05:00,105.92,105.96,105.8,105.91,25289.0,97.2359,97.2726,97.1257,97.2267,25289.0
2022-10-05 15:10:00,105.9,105.99,105.71,105.98,23010.0,97.2175,97.3002,97.0431,97.291,23010.0
2022-10-05 15:15:00,105.98,106.19,105.9,106.06,37006.0,97.291,97.4838,97.2175,97.3644,37006.0
2022-10-05 15:20:00,106.05,106.08,105.81,105.9,21756.0,97.3552,97.3828,97.1349,97.2175,21756.0
2022-10-05 15:25:00,105.91,105.93,105.79,105.83,22195.0,97.2267,97.2451,97.1166,97.1533,22195.0
2022-10-05 15:30:00,105.84,105.88,105.75,105.86,35831.0,97.1625,97.1992,97.0798,97.1808,35831.0
2022-10-05 15:35:00,105.86,105.89,105.59,105.59,37170.0,97.1808,97.2084,96.9329,96.9329,37170.0
2022-10-05 15:40:00,105.56,105.62,105.43,105.62,43043.0,96.9054,96.9605,96.7861,96.9605,43043.0
2022-10-05 15:45:00,105.61,105.66,105.43,105.47,51256.0,96.9513,96.9972,96.7861,96.8228,51256.0
2022-10-05 15:50:00,105.45,105.45,105.17,105.36,117052.0,96.8044,96.8044,96.5474,96.7218,117052.0
2022-10-05 15:55:00,105.35,105.55,105.29,105.47,257834.0,96.7126,96.8962,96.6575,96.8228,257834.0
2022-10-06 09:30:00,105.88,105.89,105.02,105.54,89958.0,97.1992,97.2084,96.4097,96.887,89958.0
2022-10-06 09:35:00,105.54,105.73,105.04,105.25,75530.0,96.887,97.0615,96.428,96.6208,75530.0
2022-10-06 09:40:00,105.26,105.97,105.25,105.74,21991.0,96.63,97.2818,96.6208,97.0707,21991.0
2022-10-06 09:45:00,105.77,105.81,105.52,105.59,25778.0,97.0982,97.1349,96.8687,96.9329,25778.0
2022-10-06 09:50:00,105.57,105.66,105.26,105.32,19578.0,96.9146,96.9972,96.63,96.6851,19578.0
2022-10-06 09:55:00,105.27,105.27,104.55,104.73,32617.0,96.6392,96.6392,95.9782,96.1435,32617.0
2022-10-06 10:00:00,104.75,104.86,104.47,104.85,44060.0,96.1618,96.2628,95.9048,96.2536,44060.0
2022-10-06 10:05:00,104.84,105.06,104.73,104.82,42123.0,96.2444,96.4464,96.1435,96.2261,42123.0
2022-10-06 10:10:00,104.8,104.8,104.47,104.65,19531.0,96.2077,96.2077,95.9048,96.07,19531.0
2022-10-06 10:15:00,104.64,104.88,104.44,104.59,23292.0,96.0608,96.2812,95.8772,96.0149,23292.0
2022-10-06 10:20:00,104.58,104.58,104.26,104.27,18060.0,96.0058,96.0058,95.712,95.7212,18060.0
2022-10-06 10:25:00,104.29,104.37,103.69,103.69,27156.0,95.7395,95.813,95.1887,95.1887,27156.0
2022-10-06 10:30:00,103.71,103.85,103.49,103.51,26165.0,95.2071,95.3356,95.0051,95.0235,26165.0
2022-10-06 10:35:00,103.49,103.61,103.4,103.48,41877.0,95.0051,95.1153,94.9225,94.9959,41877.0
2022-10-06 10:40:00,103.49,103.66,103.45,103.59,17242.0,95.0051,95.1612,94.9684,95.0969,17242.0
2022-10-06 10:45:00,103.62,104.06,103.5,103.99,23495.0,95.1245,95.5284,95.0143,95.4641,23495.0
2022-10-06 10:50:00,103.96,104.07,103.88,104.07,17836.0,95.4366,95.5376,95.3631,95.5376,17836.0
2022-10-06 10:55:00,104.06,104.34,104.0,104.34,17291.0,95.5284,95.7854,95.4733,95.7854,17291.0
2022-10-06 11:00:00,104.3,104.32,103.91,103.97,24412.0,95.7487,95.7671,95.3907,95.4458,24412.0
2022-10-06 11:05:00,103.99,104.14,103.86,103.88,13156.0,95.4641,95.6018,95.3448,95.3631,13156.0
2022-10-06 11:10:00,103.91,103.95,103.75,103.8,13165.0,95.3907,95.4274,95.2438,95.2897,13165.0
2022-10-06 11:15:00,103.78,104.25,103.77,104.22,19379.0,95.2713,95.7028,95.2622,95.6753,19379.0
2022-10-06 11:20:00,104.16,104.31,104.06,104.14,19571.0,95.6202,95.7579,95.5284,95.6018,19571.0
2022-10-06 11:25:00,104.1,104.1,103.89,104.1,19722.0,95.5651,95.5651,95.3723,95.5651,19722.0
2022-10-06 11:30:00,104.12,104.12,103.8,103.82,15427.0,95.5835,95.5835,95.2897,95.3081,15427.0
2022-10-06 11:35:00,103.84,103.95,103.78,103.8,14940.0,95.3264,95.4274,95.2713,95.2897,14940.0
2022-10-06 11:40:00,103.79,103.85,103.62,103.71,25441.0,95.2805,95.3356,95.1245,95.2071,25441.0
2022-10-06 11:45:00,103.75,103.91,103.72,103.88,27170.0,95.2438,95.3907,95.2163,95.3631,27170.0
2022-10-06 11:50:00,103.87,104.06,103.75,103.8,34054.0,95.354,95.5284,95.2438,95.2897,34054.0
2022-10-06 11:55:00,103.79,103.86,103.19,103.23,74990.0,95.2805,95.3448,94.7297,94.7664,74990.0
2022-10-06 12:00:00,103.19,103.34,103.14,103.26,30358.0,94.7297,94.8674,94.6838,94.794,30358.0
2022-10-06 12:05:00,103.25,103.29,103.06,103.16,38650.0,94.7848,94.8215,94.6104,94.7022,38650.0
2022-10-06 12:10:00,103.16,103.17,102.83,102.84,28853.0,94.7022,94.7114,94.3992,94.4084,28853.0
2022-10-06 12:15:00,102.86,103.03,102.77,102.93,29283.0,94.4268,94.5828,94.3442,94.491,29283.0
2022-10-06 12:20:00,102.97,103.36,102.97,103.36,17637.0,94.5278,94.8858,94.5278,94.8858,17637.0
2022-10-06 12:25:00,103.36,103.47,103.35,103.43,17535.0,94.8858,94.9868,94.8766,94.95,17535.0
2022-10-06 12:30:00,103.45,103.47,103.29,103.39,8367.0,94.9684,94.9868,94.8215,94.9133,8367.0
2022-10-06 12:35:00,103.38,103.42,103.32,103.38,11468.0,94.9041,94.9409,94.8491,94.9041,11468.0
2022-10-06 12:40:00,103.38,103.65,103.35,103.64,16361.0,94.9041,95.152,94.8766,95.1428,16361.0
2022-10-06 12:45:00,103.64,103.67,103.48,103.59,19588.0,95.1428,95.1704,94.9959,95.0969,19588.0
2022-10-06 12:50:00,103.59,103.68,103.52,103.56,17732.0,95.0969,95.1795,95.0327,95.0694,17732.0
2022-10-06 12:55:00,103.57,103.62,103.36,103.37,9639.0,95.0786,95.1245,94.8858,94.895,9639.0
2022-10-06 13:00:00,103.4,103.48,103.21,103.25,21248.0,94.9225,94.9959,94.7481,94.7848,21248.0
2022-10-06 13:05:00,103.25,103.25,102.9,102.9,31327.0,94.7848,94.7848,94.4635,94.4635,31327.0
2022-10-06 13:10:00,102.92,103.15,102.92,103.14,18534.0,94.4819,94.693,94.4819,94.6838,18534.0
2022-10-06 13:15:00,103.15,103.24,103.09,103.2,10214.0,94.693,94.7756,94.6379,94.7389,10214.0
2022-10-06 13:20:00,103.2,103.34,103.17,103.25,21704.0,94.7389,94.8674,94.7114,94.7848,21704.0
2022-10-06 13:25:00,103.23,103.24,102.93,103.09,13775.0,94.7664,94.7756,94.491,94.6379,13775.0
2022-10-06 13:30:00,103.11,103.11,102.76,102.82,15089.0,94.6563,94.6563,94.335,94.3901,15089.0
2022-10-06 13:35:00,102.8,102.87,102.7,102.73,16784.0,94.3717,94.436,94.2799,94.3074,16784.0
2022-10-06 13:40:00,102.74,102.94,102.71,102.93,20882.0,94.3166,94.5002,94.2891,94.491,20882.0
2022-10-06 13:45:00,102.91,102.91,102.78,102.84,25270.0,94.4727,94.4727,94.3533,94.4084,25270.0
2022-10-06 13:50:00,102.82,102.82,102.61,102.66,19159.0,94.3901,94.3901,94.1973,94.2432,19159.0
2022-10-06 13:55:00,102.66,102.74,102.61,102.71,11248.0,94.2432,94.3166,94.1973,94.2891,11248.0
2022-10-06 14:00:00,102.7,102.7,102.47,102.52,17792.0,94.2799,94.2799,94.0687,94.1146,17792.0
2022-10-06 14:05:00,102.52,102.67,102.44,102.62,31316.0,94.1146,94.2524,94.0412,94.2065,31316.0
2022-10-06 14:10:00,102.67,102.76,102.62,102.71,29293.0,94.2524,94.335,94.2065,94.2891,29293.0
2022-10-06 14:15:00,102.69,102.72,102.58,102.63,38722.0,94.2707,94.2983,94.1697,94.2156,38722.0
2022-10-06 14:20:00,102.65,102.74,102.62,102.73,13100.0,94.234,94.3166,94.2065,94.3074,13100.0
2022-10-06 14:25:00,102.73,102.79,102.69,102.71,16130.0,94.3074,94.3625,94.2707,94.2891,16130.0
2022-10-06 14:30:00,102.72,102.96,102.7,102.76,40292.0,94.2983,94.5186,94.2799,94.335,40292.0
2022-10-06 14:35:00,102.77,102.87,102.7,102.71,46017.0,94.3442,94.436,94.2799,94.2891,46017.0
2022-10-06 14:40:00,102.71,102.75,102.65,102.65,31110.0,94.2891,94.3258,94.234,94.234,31110.0
2022-10-06 14:45:00,102.64,102.64,102.38,102.38,46800.0,94.2248,94.2248,93.9861,93.9861,46800.0
2022-10-06 14:50:00,102.38,102.38,102.12,102.31,42221.0,93.9861,93.9861,93.7474,93.9219,42221.0
2022-10-06 14:55:00,102.29,102.46,102.23,102.25,22215.0,93.9035,94.0596,93.8484,93.8668,22215.0
2022-10-06 15:00:00,102.23,102.25,102.05,102.11,52989.0,93.8484,93.8668,93.6832,93.7383,52989.0
2022-10-06 15:05:00,102.11,102.12,101.81,101.95,58970.0,93.7383,93.7474,93.4629,93.5914,58970.0
2022-10-06 15:10:00,101.96,102.07,101.82,102.07,65542.0,93.6006,93.7015,93.472,93.7015,65542.0
2022-10-06 15:15:00,102.09,102.17,101.91,101.91,103917.0,93.7199,93.7933,93.5547,93.5547,103917.0
2022-10-06 15:20:00,101.91,102.29,101.88,102.21,135523.0,93.5547,93.9035,93.5271,93.8301,135523.0
2022-10-06 15:25:00,102.18,102.41,102.18,102.39,24593.0,93.8025,94.0137,93.8025,93.9953,24593.0
2022-10-06 15:30:00,102.41,102.46,102.27,102.28,24702.0,94.0137,94.0596,93.8851,93.8943,24702.0
2022-10-06 15:35:00,102.29,102.29,102.0,102.01,30886.0,93.9035,93.9035,93.6373,93.6465,30886.0
2022-10-06 15:40:00,101.98,102.04,101.83,101.95,40089.0,93.6189,93.674,93.4812,93.5914,40089.0
2022-10-06 15:45:00,101.94,101.95,101.64,101.67,73557.0,93.5822,93.5914,93.3068,93.3343,73557.0
2022-10-06 15:50:00,101.68,101.93,101.55,101.89,165877.0,93.3435,93.573,93.2242,93.5363,165877.0
2022-10-06 15:55:00,101.9,102.07,101.74,101.88,273118.0,93.5455,93.7015,93.3986,93.5271,273118.0
2022-10-07 09:30:00,100.93,101.36,100.71,101.02,71884.0,92.655,93.0498,92.453,92.7376,71884.0
2022-10-07 09:35:00,100.97,101.1,100.5,100.86,56004.0,92.6917,92.8111,92.2603,92.5907,56004.0
2022-10-07 09:40:00,100.84,101.31,100.39,100.4,70838.0,92.5724,93.0039,92.1593,92.1685,70838.0
2022-10-07 09:45:00,100.38,100.89,100.34,100.8,49189.0,92.1501,92.6183,92.1134,92.5357,49189.0
2022-10-07 09:50:00,100.75,100.99,100.66,100.73,101501.0,92.4898,92.7101,92.4071,92.4714,101501.0
2022-10-07 09:55:00,100.74,100.81,100.4,100.81,85249.0,92.4806,92.5448,92.1685,92.5448,85249.0
2022-10-07 10:00:00,100.79,100.79,100.28,100.45,68730.0,92.5265,92.5265,92.0583,92.2144,68730.0
2022-10-07 10:05:00,100.46,100.77,100.39,100.65,43818.0,92.2235,92.5081,92.1593,92.398,43818.0
2022-10-07 10:10:00,100.63,100.99,100.6,100.66,28609.0,92.3796,92.7101,92.3521,92.4071,28609.0
2022-10-07 10:15:00,100.66,100.68,100.31,100.4,40233.0,92.4071,92.4255,92.0858,92.1685,40233.0
2022-10-07 10:20:00,100.37,100.55,100.23,100.44,33980.0,92.1409,92.3062,92.0124,92.2052,33980.0
2022-10-07 10:25:00,100.44,100.45,100.04,100.06,29240.0,92.2052,92.2144,91.838,91.8563,29240.0
2022-10-07 10:30:00,100.07,100.11,99.84,99.84,53807.0,91.8655,91.9022,91.6544,91.6544,53807.0
2022-10-07 10:35:00,99.83,99.91,99.68,99.83,46141.0,91.6452,91.7186,91.5075,91.6452,46141.0
2022-10-07 10:40:00,99.82,100.25,99.82,100.25,40196.0,91.636,92.0308,91.636,92.0308,40196.0
2022-10-07 10:45:00,100.24,100.71,100.24,100.59,55559.0,92.0216,92.453,92.0216,92.3429,55559.0
2022-10-07 10:50:00,100.59,100.92,100.38,100.91,59482.0,92.3429,92.6458,92.1501,92.6366,59482.0
2022-10-07 10:55:00,100.91,100.96,100.72,100.77,41264.0,92.6366,92.6826,92.4622,92.5081,41264.0
2022-10-07 11:00:00,100.75,100.93,100.67,100.85,29188.0,92.4898,92.655,92.4163,92.5816,29188.0
2022-10-07 11:05:00,100.86,100.94,100.71,100.83,24280.0,92.5907,92.6642,92.453,92.5632,24280.0
2022-10-07 11:10:00,100.81,101.22,100.79,101.19,16271.0,92.5448,92.9212,92.5265,92.8937,16271.0
2022-10-07 11:15:00,101.2,101.24,101.02,101.06,25633.0,92.9029,92.9396,92.7376,92.7744,25633.0
2022-10-07 11:20:00,101.03,101.11,100.81,101.05,32300.0,92.7468,92.8203,92.5448,92.7652,32300.0
2022-10-07 11:25:00,101.04,101.11,100.96,100.98,23946.0,92.756,92.8203,92.6826,92.7009,23946.0
2022-10-07 11:30:00,100.97,101.08,100.93,100.95,22029.0,92.6917,92.7927,92.655,92.6734,22029.0
2022-10-07 11:35:00,100.94,101.19,100.91,101.07,17145.0,92.6642,92.8937,92.6366,92.7835,17145.0
2022-10-07 11:40:00,101.06,101.14,100.86,100.96,22781.0,92.7744,92.8478,92.5907,92.6826,22781.0
2022-10-07 11:45:00,100.98,101.18,100.87,100.9,16784.0,92.7009,92.8845,92.5999,92.6275,16784.0
2022-10-07 11:50:00,100.88,101.02,100.82,100.84,13160.0,92.6091,92.7376,92.554,92.5724,13160.0
2022-10-07 11:55:00,100.82,100.91,100.72,100.73,19331.0,92.554,92.6366,92.4622,92.4714,19331.0
2022-10-07 12:00:00,100.73,100.8,100.6,100.7,25973.0,92.4714,92.5357,92.3521,92.4439,25973.0
2022-10-07 12:05:00,100.72,100.9,100.69,100.75,29116.0,92.4622,92.6275,92.4347,92.4898,29116.0
2022-10-07 12:10:00,100.78,100.9,100.66,100.66,39780.0,92.5173,92.6275,92.4071,92.4071,39780.0
2022-10-07 12:15:00,100.66,100.79,100.65,100.69,24258.0,92.4071,92.5265,92.398,92.4347,24258.0
2022-10-07 12:20:00,100.69,100.75,100.42,100.44,23071.0,92.4347,92.4898,92.1868,92.2052,23071.0
2022-10-07 12:25:00,100.43,100.55,100.42,100.45,22435.0,92.196,92.3062,92.1868,92.2144,22435.0
2022-10-07 12:30:00,100.43,100.51,100.35,100.48,16031.0,92.196,92.2694,92.1226,92.2419,16031.0
2022-10-07 12:35:00,100.41,100.41,100.23,100.36,15998.0,92.1776,92.1776,92.0124,92.1317,15998.0
2022-10-07 12:40:00,100.34,100.43,100.26,100.28,12651.0,92.1134,92.196,92.0399,92.0583,12651.0
2022-10-07 12:45:00,100.28,100.29,100.13,100.19,24242.0,92.0583,92.0675,91.9206,91.9757,24242.0
2022-10-07 12:50:00,100.19,100.19,100.08,100.14,17420.0,91.9757,91.9757,91.8747,91.9298,17420.0
2022-10-07 12:55:00,100.14,100.15,100.03,100.11,19456.0,91.9298,91.939,91.8288,91.9022,19456.0
2022-10-07 13:00:00,100.11,100.14,100.0,100.06,25346.0,91.9022,91.9298,91.8013,91.8563,25346.0
2022-10-07 13:05:00,100.07,100.13,100.02,100.07,17254.0,91.8655,91.9206,91.8196,91.8655,17254.0
2022-10-07 13:10:00,100.09,100.29,100.06,100.29,21001.0,91.8839,92.0675,91.8563,92.0675,21001.0
2022-10-07 13:15:00,100.3,100.52,100.29,100.5,23879.0,92.0767,92.2786,92.0675,92.2603,23879.0
2022-10-07 13:20:00,100.5,100.5,100.41,100.45,23025.0,92.2603,92.2603,92.1776,92.2144,23025.0
2022-10-07 13:25:00,100.43,100.55,100.41,100.43,230049.0,92.196,92.3062,92.1776,92.196,230049.0
2022-10-07 13:30:00,100.43,100.43,100.29,100.3,32913.0,92.196,92.196,92.0675,92.0767,32913.0
2022-10-07 13:35:00,100.3,100.58,100.3,100.52,35117.0,92.0767,92.3337,92.0767,92.2786,35117.0
2022-10-07 13:40:00,100.56,100.68,100.45,100.59,35458.0,92.3153,92.4255,92.2144,92.3429,35458.0
2022-10-07 13:45:00,100.59,100.6,100.27,100.33,50838.0,92.3429,92.3521,92.0491,92.1042,50838.0
2022-10-07 13:50:00,100.31,100.41,100.28,100.37,112163.0,92.0858,92.1776,92.0583,92.1409,112163.0
2022-10-07 13:55:00,100.4,100.51,100.34,100.51,101292.0,92.1685,92.2694,92.1134,92.2694,101292.0
2022-10-07 14:00:00,100.5,100.75,100.47,100.62,24808.0,92.2603,92.4898,92.2327,92.3704,24808.0
2022-10-07 14:05:00,100.62,100.64,100.44,100.57,23719.0,92.3704,92.3888,92.2052,92.3245,23719.0
2022-10-07 14:10:00,100.56,100.73,100.43,100.72,32755.0,92.3153,92.4714,92.196,92.4622,32755.0
2022-10-07 14:15:00,100.73,100.86,100.68,100.7,30254.0,92.4714,92.5907,92.4255,92.4439,30254.0
2022-10-07 14:20:00,100.69,100.74,100.52,100.57,19799.0,92.4347,92.4806,92.2786,92.3245,19799.0
2022-10-07 14:25:00,100.58,100.66,100.46,100.54,23475.0,92.3337,92.4071,92.2235,92.297,23475.0
2022-10-07 14:30:00,100.51,100.51,100.28,100.45,75189.0,92.2694,92.2694,92.0583,92.2144,75189.0
2022-10-07 14:35:00,100.45,100.54,100.37,100.44,95486.0,92.2144,92.297,92.1409,92.2052,95486.0
2022-10-07 14:40:00,100.44,100.52,100.29,100.38,35109.0,92.2052,92.2786,92.0675,92.1501,35109.0
2022-10-07 14:45:00,100.38,100.45,100.31,100.45,22001.0,92.1501,92.2144,92.0858,92.2144,22001.0
2022-10-07 14:50:00,100.45,100.57,100.42,100.52,30225.0,92.2144,92.3245,92.1868,92.2786,30225.0
2022-10-07 14:55:00,100.53,100.57,100.47,100.49,54528.0,92.2878,92.3245,92.2327,92.2511,54528.0
2022-10-07 15:00:00,100.48,100.73,100.45,100.73,67200.0,92.2419,92.4714,92.2144,92.4714,67200.0
2022-10-07 15:05:00,100.73,100.74,100.28,100.3,154951.0,92.4714,92.4806,92.0583,92.0767,154951.0
2022-10-07 15:10:00,100.31,100.41,100.08,100.15,28253.0,92.0858,92.1776,91.8747,91.939,28253.0
2022-10-07 15:15:00,100.15,100.2,100.02,100.08,40006.0,91.939,91.9849,91.8196,91.8747,40006.0
2022-10-07 15:20:00,100.07,100.15,100.01,100.14,38097.0,91.8655,91.939,91.8104,91.9298,38097.0
2022-10-07 15:25:00,100.13,100.13,99.8,99.89,31726.0,91.9206,91.9206,91.6177,91.7003,31726.0
2022-10-07 15:30:00,99.89,99.89,99.71,99.78,47664.0,91.7003,91.7003,91.535,91.5993,47664.0
2022-10-07 15:35:00,99.77,100.0,99.69,100.0,37431.0,91.5901,91.8013,91.5167,91.8013,37431.0
2022-10-07 15:40:00,100.02,100.27,99.97,100.22,42193.0,91.8196,92.0491,91.7737,92.0032,42193.0
2022-10-07 15:45:00,100.21,100.26,100.06,100.11,118258.0,91.994,92.0399,91.8563,91.9022,118258.0
2022-10-07 15:50:00,100.11,100.54,100.11,100.37,321249.0,91.9022,92.297,91.9022,92.1409,321249.0
2022-10-07 15:55:00,100.38,100.5,100.26,100.34,348364.0,92.1501,92.2603,92.0399,92.1134,348364.0
2022-10-10 09:30:00,100.71,101.14,100.34,100.97,67208.0,92.453,92.8478,92.1134,92.6917,67208.0
2022-10-10 09:35:00,100.98,101.15,100.51,100.51,19084.0,92.7009,92.857,92.2694,92.2694,19084.0
2022-10-10 09:40:00,100.5,100.64,99.8,100.2,32512.0,92.2603,92.3888,91.6177,91.9849,32512.0
2022-10-10 09:45:00,100.22,100.41,100.11,100.19,15015.0,92.0032,92.1776,91.9022,91.9757,15015.0
2022-10-10 09:50:00,100.26,100.62,100.22,100.38,18494.0,92.0399,92.3704,92.0032,92.1501,18494.0
2022-10-10 09:55:00,100.39,100.66,100.39,100.61,14825.0,92.1593,92.4071,92.1593,92.3612,14825.0
2022-10-10 10:00:00,100.6,100.86,100.51,100.6,36614.0,92.3521,92.5907,92.2694,92.3521,36614.0
2022-10-10 10:05:00,100.61,100.72,100.3,100.35,29920.0,92.3612,92.4622,92.0767,92.1226,29920.0
2022-10-10 10:10:00,100.4,100.67,100.33,100.33,11906.0,92.1685,92.4163,92.1042,92.1042,11906.0
2022-10-10 10:15:00,100.33,100.44,100.25,100.33,11408.0,92.1042,92.2052,92.0308,92.1042,11408.0
2022-10-10 10:20:00,100.34,100.72,100.34,100.63,13572.0,92.1134,92.4622,92.1134,92.3796,13572.0
2022-10-10 10:25:00,100.61,101.11,100.61,101.09,30526.0,92.3612,92.8203,92.3612,92.8019,30526.0
2022-10-10 10:30:00,101.09,101.12,100.58,100.7,51075.0,92.8019,92.8294,92.3337,92.4439,51075.0
2022-10-10 10:35:00,100.67,100.8,100.15,100.15,37362.0,92.4163,92.5357,91.939,91.939,37362.0
2022-10-10 10:40:00,100.18,100.3,100.14,100.19,51827.0,91.9665,92.0767,91.9298,91.9757,51827.0
2022-10-10 10:45:00,100.2,100.31,100.14,100.18,18026.0,91.9849,92.0858,91.9298,91.9665,18026.0
2022-10-10 10:50:00,100.1,100.24,99.94,99.95,27946.0,91.8931,92.0216,91.7462,91.7554,27946.0
2022-10-10 10:55:00,99.96,100.04,99.79,100.03,52805.0,91.7645,91.838,91.6085,91.8288,52805.0
2022-10-10 11:00:00,100.01,100.04,99.6,99.61,23560.0,91.8104,91.838,91.4341,91.4432,23560.0
2022-10-10 11:05:00,99.6,99.71,99.56,99.67,26791.0,91.4341,91.535,91.3973,91.4983,26791.0
2022-10-10 11:10:00,99.68,100.03,99.64,100.0,52378.0,91.5075,91.8288,91.4708,91.8013,52378.0
2022-10-10 11:15:00,100.0,100.02,99.82,99.86,13325.0,91.8013,91.8196,91.636,91.6727,13325.0
2022-10-10 11:20:00,99.84,100.15,99.83,100.11,16644.0,91.6544,91.939,91.6452,91.9022,16644.0
2022-10-10 11:25:00,100.1,100.12,100.01,100.03,19831.0,91.8931,91.9114,91.8104,91.8288,19831.0
2022-10-10 11:30:00,100.03,100.08,99.93,100.02,69172.0,91.8288,91.8747,91.737,91.8196,69172.0
2022-10-10 11:35:00,100.03,100.05,99.93,99.93,12266.0,91.8288,91.8472,91.737,91.737,12266.0
2022-10-10 11:40:00,99.96,100.0,99.86,100.0,24455.0,91.7645,91.8013,91.6727,91.8013,24455.0
2022-10-10 11:45:00,99.97,100.12,99.94,100.09,26657.0,91.7737,91.9114,91.7462,91.8839,26657.0
2022-10-10 11:50:00,100.11,100.34,100.1,100.3,31178.0,91.9022,92.1134,91.8931,92.0767,31178.0
2022-10-10 11:55:00,100.29,100.31,100.12,100.12,28971.0,92.0675,92.0858,91.9114,91.9114,28971.0
2022-10-10 12:00:00,100.1,100.12,100.01,100.05,20708.0,91.8931,91.9114,91.8104,91.8472,20708.0
2022-10-10 12:05:00,100.03,100.11,99.81,99.81,23341.0,91.8288,91.9022,91.6268,91.6268,23341.0
2022-10-10 12:10:00,99.79,99.85,99.7,99.72,17259.0,91.6085,91.6636,91.5259,91.5442,17259.0
2022-10-10 12:15:00,99.71,99.73,99.57,99.58,17638.0,91.535,91.5534,91.4065,91.4157,17638.0
2022-10-10 12:20:00,99.57,99.66,99.57,99.59,34059.0,91.4065,91.4891,91.4065,91.4249,34059.0
2022-10-10 12:25:00,99.6,99.74,99.51,99.56,21710.0,91.4341,91.5626,91.3514,91.3973,21710.0
2022-10-10 12:30:00,99.57,99.61,99.44,99.46,23076.0,91.4065,91.4432,91.2872,91.3055,23076.0
2022-10-10 12:35:00,99.46,99.61,99.46,99.61,10912.0,91.3055,91.4432,91.3055,91.4432,10912.0
2022-10-10 12:40:00,99.61,99.69,99.53,99.55,10867.0,91.4432,91.5167,91.3698,91.3882,10867.0
2022-10-10 12:45:00,99.56,99.57,99.47,99.53,23500.0,91.3973,91.4065,91.3147,91.3698,23500.0
2022-10-10 12:50:00,99.52,99.52,99.17,99.26,25190.0,91.3606,91.3606,91.0393,91.1219,25190.0
2022-10-10 12:55:00,99.27,99.37,99.21,99.25,15034.0,91.1311,91.2229,91.076,91.1127,15034.0
2022-10-10 13:00:00,99.24,99.31,99.21,99.28,12337.0,91.1036,91.1678,91.076,91.1403,12337.0
2022-10-10 13:05:00,99.29,99.38,99.27,99.35,11728.0,91.1495,91.2321,91.1311,91.2045,11728.0
2022-10-10 13:10:00,99.36,99.55,99.26,99.48,22846.0,91.2137,91.3882,91.1219,91.3239,22846.0
2022-10-10 13:15:00,99.47,99.58,99.37,99.49,9214.0,91.3147,91.4157,91.2229,91.3331,9214.0
2022-10-10 13:20:00,99.5,99.63,99.49,99.49,13260.0,91.3423,91.4616,91.3331,91.3331,13260.0
2022-10-10 13:25:00,99.49,99.62,99.49,99.59,9175.0,91.3331,91.4524,91.3331,91.4249,9175.0
2022-10-10 13:30:00,99.58,99.73,99.58,99.63,10970.0,91.4157,91.5534,91.4157,91.4616,10970.0
2022-10-10 13:35:00,99.66,99.74,99.59,99.64,12282.0,91.4891,91.5626,91.4249,91.4708,12282.0
2022-10-10 13:40:00,99.62,99.63,99.5,99.5,15532.0,91.4524,91.4616,91.3423,91.3423,15532.0
2022-10-10 13:45:00,99.5,100.04,99.47,99.96,35396.0,91.3423,91.838,91.3147,91.7645,35396.0
2022-10-10 13:50:00,99.92,100.25,99.89,100.09,18279.0,91.7278,92.0308,91.7003,91.8839,18279.0
2022-10-10 13:55:00,100.07,100.12,99.91,99.97,37398.0,91.8655,91.9114,91.7186,91.7737,37398.0
2022-10-10 14:00:00,99.96,99.97,99.75,99.8,33184.0,91.7645,91.7737,91.5718,91.6177,33184.0
2022-10-10 14:05:00,99.81,99.84,99.7,99.77,35511.0,91.6268,91.6544,91.5259,91.5901,35511.0
2022-10-10 14:10:00,99.75,99.83,99.61,99.61,41945.0,91.5718,91.6452,91.4432,91.4432,41945.0
2022-10-10 14:15:00,99.63,99.63,99.36,99.41,28048.0,91.4616,91.4616,91.2137,91.2596,28048.0
2022-10-10 14:20:00,99.4,99.42,99.18,99.18,28464.0,91.2505,91.2688,91.0485,91.0485,28464.0
2022-10-10 14:25:00,99.17,99.38,99.16,99.3,9083.0,91.0393,91.2321,91.0301,91.1586,9083.0
2022-10-10 14:30:00,99.3,99.49,99.26,99.35,38193.0,91.1586,91.3331,91.1219,91.2045,38193.0
2022-10-10 14:35:00,99.34,99.47,99.34,99.46,15627.0,91.1954,91.3147,91.1954,91.3055,15627.0
2022-10-10 14:40:00,99.47,99.53,99.35,99.41,21538.0,91.3147,91.3698,91.2045,91.2596,21538.0
2022-10-10 14:45:00,99.43,99.45,99.2,99.24,22805.0,91.278,91.2964,91.0668,91.1036,22805.0
2022-10-10 14:50:00,99.25,99.33,99.19,99.24,11349.0,91.1127,91.1862,91.0577,91.1036,11349.0
2022-10-10 14:55:00,99.25,99.25,99.02,99.03,21224.0,91.1127,91.1127,90.9016,90.9108,21224.0
2022-10-10 15:00:00,99.02,99.08,98.87,98.89,23527.0,90.9016,90.9567,90.7639,90.7823,23527.0
2022-10-10 15:05:00,98.9,98.98,98.83,98.95,16011.0,90.7914,90.8649,90.7272,90.8373,16011.0
2022-10-10 15:10:00,98.93,99.19,98.91,99.14,29813.0,90.819,91.0577,90.8006,91.0118,29813.0
2022-10-10 15:15:00,99.13,99.23,99.05,99.17,58481.0,91.0026,91.0944,90.9291,91.0393,58481.0
2022-10-10 15:20:00,99.18,99.25,99.08,99.11,52159.0,91.0485,91.1127,90.9567,90.9842,52159.0
2022-10-10 15:25:00,99.08,99.08,98.85,98.94,42998.0,90.9567,90.9567,90.7455,90.8282,42998.0
2022-10-10 15:30:00,98.94,99.18,98.9,99.11,26605.0,90.8282,91.0485,90.7914,90.9842,26605.0
2022-10-10 15:35:00,99.12,99.19,98.99,99.1,33890.0,90.9934,91.0577,90.8741,90.975,33890.0
2022-10-10 15:40:00,99.11,99.18,98.95,99.04,29118.0,90.9842,91.0485,90.8373,90.92,29118.0
2022-10-10 15:45:00,99.06,99.2,99.02,99.13,47002.0,90.9383,91.0668,90.9016,91.0026,47002.0
2022-10-10 15:50:00,99.17,99.37,99.02,99.32,95064.0,91.0393,91.2229,90.9016,91.177,95064.0
2022-10-10 15:55:00,99.33,99.33,98.9,98.92,188707.0,91.1862,91.1862,90.7914,90.8098,188707.0
2022-10-11 09:30:00,99.3,99.3,98.75,98.91,69871.0,91.1586,91.1586,90.6537,90.8006,69871.0
2022-10-11 09:35:00,98.9,98.9,98.34,98.47,34285.0,90.7914,90.7914,90.2774,90.3967,34285.0
2022-10-11 09:40:00,98.51,98.6,98.13,98.41,45521.0,90.4334,90.516,90.0846,90.3416,45521.0
2022-10-11 09:45:00,98.42,98.77,98.05,98.38,36433.0,90.3508,90.6721,90.0111,90.3141,36433.0
2022-10-11 09:50:00,98.36,98.37,98.11,98.11,25202.0,90.2957,90.3049,90.0662,90.0662,25202.0
2022-10-11 09:55:00,98.13,98.35,98.07,98.3,35769.0,90.0846,90.2865,90.0295,90.2406,35769.0
2022-10-11 10:00:00,98.3,98.51,98.05,98.49,51559.0,90.2406,90.4334,90.0111,90.4151,51559.0
2022-10-11 10:05:00,98.46,98.72,98.2,98.51,56516.0,90.3875,90.6262,90.1488,90.4334,56516.0
2022-10-11 10:10:00,98.5,98.93,98.42,98.79,48457.0,90.4242,90.819,90.3508,90.6905,48457.0
2022-10-11 10:15:00,98.79,99.18,98.73,99.01,31724.0,90.6905,91.0485,90.6354,90.8924,31724.0
2022-10-11 10:20:00,98.99,99.12,98.85,98.92,29012.0,90.8741,90.9934,90.7455,90.8098,29012.0
2022-10-11 10:25:00,98.92,99.21,98.9,99.18,25283.0,90.8098,91.076,90.7914,91.0485,25283.0
2022-10-11 10:30:00,99.18,99.27,99.06,99.16,27610.0,91.0485,91.1311,90.9383,91.0301,27610.0
2022-10-11 10:35:00,99.16,99.47,99.13,99.45,24638.0,91.0301,91.3147,91.0026,91.2964,24638.0
2022-10-11 10:40:00,99.48,99.68,99.46,99.68,14436.0,91.3239,91.5075,91.3055,91.5075,14436.0
2022-10-11 10:45:00,99.7,99.74,99.51,99.53,136063.0,91.5259,91.5626,91.3514,91.3698,136063.0
2022-10-11 10:50:00,99.53,99.63,99.41,99.61,14125.0,91.3698,91.4616,91.2596,91.4432,14125.0
2022-10-11 10:55:00,99.63,99.76,99.5,99.51,26521.0,91.4616,91.5809,91.3423,91.3514,26521.0
2022-10-11 11:00:00,99.5,99.96,99.44,99.77,36892.0,91.3423,91.7645,91.2872,91.5901,36892.0
2022-10-11 11:05:00,99.75,99.78,99.57,99.63,16669.0,91.5718,91.5993,91.4065,91.4616,16669.0
2022-10-11 11:10:00,99.65,99.68,99.51,99.57,26481.0,91.48,91.5075,91.3514,91.4065,26481.0
2022-10-11 11:15:00,99.58,99.74,99.52,99.52,23712.0,91.4157,91.5626,91.3606,91.3606,23712.0
2022-10-11 11:20:00,99.51,99.64,99.41,99.48,18794.0,91.3514,91.4708,91.2596,91.3239,18794.0
2022-10-11 11:25:00,99.47,99.59,99.36,99.55,30424.0,91.3147,91.4249,91.2137,91.3882,30424.0
2022-10-11 11:30:00,99.56,99.67,99.43,99.63,16351.0,91.3973,91.4983,91.278,91.4616,16351.0
2022-10-11 11:35:00,99.63,99.69,99.5,99.6,33522.0,91.4616,91.5167,91.3423,91.4341,33522.0
2022-10-11 11:40:00,99.66,99.69,99.56,99.6,54258.0,91.4891,91.5167,91.3973,91.4341,54258.0
2022-10-11 11:45:00,99.57,99.73,99.52,99.62,140182.0,91.4065,91.5534,91.3606,91.4524,140182.0
2022-10-11 11:50:00,99.6,99.69,99.42,99.47,87248.0,91.4341,91.5167,91.2688,91.3147,87248.0
2022-10-11 11:55:00,99.5,99.65,99.44,99.46,35153.0,91.3423,91.48,91.2872,91.3055,35153.0
2022-10-11 12:00:00,99.47,99.47,99.28,99.3,39949.0,91.3147,91.3147,91.1403,91.1586,39949.0
2022-10-11 12:05:00,99.3,99.36,99.16,99.3,24130.0,91.1586,91.2137,91.0301,91.1586,24130.0
2022-10-11 12:10:00,99.31,99.39,99.23,99.36,23861.0,91.1678,91.2413,91.0944,91.2137,23861.0
2022-10-11 12:15:00,99.36,99.64,99.34,99.63,29203.0,91.2137,91.4708,91.1954,91.4616,29203.0
2022-10-11 12:20:00,99.65,99.68,99.55,99.58,61417.0,91.48,91.5075,91.3882,91.4157,61417.0
2022-10-11 12:25:00,99.59,99.65,99.51,99.61,44773.0,91.4249,91.48,91.3514,91.4432,44773.0
2022-10-11 12:30:00,99.62,99.72,99.53,99.62,42496.0,91.4524,91.5442,91.3698,91.4524,42496.0
2022-10-11 12:35:00,99.62,99.65,99.51,99.61,30706.0,91.4524,91.48,91.3514,91.4432,30706.0
2022-10-11 12:40:00,99.6,99.73,99.5,99.62,51850.0,91.4341,91.5534,91.3423,91.4524,51850.0
2022-10-11 12:45:00,99.63,99.66,99.56,99.62,66690.0,91.4616,91.4891,91.3973,91.4524,66690.0
2022-10-11 12:50:00,99.63,99.66,99.5,99.57,39339.0,91.4616,91.4891,91.3423,91.4065,39339.0
2022-10-11 12:55:00,99.58,99.7,99.52,99.69,84133.0,91.4157,91.5259,91.3606,91.5167,84133.0
2022-10-11 13:00:00,99.7,99.73,99.35,99.4,78070.0,91.5259,91.5534,91.2045,91.2505,78070.0
2022-10-11 13:05:00,99.41,99.45,99.29,99.34,44136.0,91.2596,91.2964,91.1495,91.1954,44136.0
2022-10-11 13:10:00,99.34,99.53,99.33,99.35,43483.0,91.1954,91.3698,91.1862,91.2045,43483.0
2022-10-11 13:15:00,99.33,99.4,99.17,99.21,37845.0,91.1862,91.2505,91.0393,91.076,37845.0
2022-10-11 13:20:00,99.2,99.48,99.19,99.48,23011.0,91.0668,91.3239,91.0577,91.3239,23011.0
2022-10-11 13:25:00,99.48,99.52,99.24,99.32,29642.0,91.3239,91.3606,91.1036,91.177,29642.0
2022-10-11 13:30:00,99.33,99.39,99.17,99.35,16659.0,91.1862,91.2413,91.0393,91.2045,16659.0
2022-10-11 13:35:00,99.4,99.47,99.33,99.42,22230.0,91.2505,91.3147,91.1862,91.2688,22230.0
2022-10-11 13:40:00,99.43,99.65,99.43,99.63,27644.0,91.278,91.48,91.278,91.4616,27644.0
2022-10-11 13:45:00,99.63,99.83,99.61,99.8,96340.0,91.4616,91.6452,91.4432,91.6177,96340.0
2022-10-11 13:50:00,99.8,99.95,99.7,99.9,39216.0,91.6177,91.7554,91.5259,91.7095,39216.0
2022-10-11 13:55:00,99.9,100.11,99.88,100.07,25354.0,91.7095,91.9022,91.6911,91.8655,25354.0
2022-10-11 14:00:00,100.08,100.25,100.07,100.24,31629.0,91.8747,92.0308,91.8655,92.0216,31629.0
2022-10-11 14:05:00,100.25,100.37,100.14,100.15,31665.0,92.0308,92.1409,91.9298,91.939,31665.0
2022-10-11 14:10:00,100.14,100.25,99.94,100.24,33508.0,91.9298,92.0308,91.7462,92.0216,33508.0
2022-10-11 14:15:00,100.23,100.51,100.2,100.46,63820.0,92.0124,92.2694,91.9849,92.2235,63820.0
2022-10-11 14:20:00,100.47,100.67,100.45,100.54,40108.0,92.2327,92.4163,92.2144,92.297,40108.0
2022-10-11 14:25:00,100.53,100.87,100.5,100.86,47825.0,92.2878,92.5999,92.2603,92.5907,47825.0
2022-10-11 14:30:00,100.86,101.0,100.84,101.0,33513.0,92.5907,92.7193,92.5724,92.7193,33513.0
2022-10-11 14:35:00,100.98,101.03,100.86,100.97,29176.0,92.7009,92.7468,92.5907,92.6917,29176.0
2022-10-11 14:40:00,100.97,101.13,100.67,100.67,32701.0,92.6917,92.8386,92.4163,92.4163,32701.0
2022-10-11 14:45:00,100.63,100.64,100.05,100.21,210218.0,92.3796,92.3888,91.8472,91.994,210218.0
2022-10-11 14:50:00,100.21,100.21,99.79,99.82,35210.0,91.994,91.994,91.6085,91.636,35210.0
2022-10-11 14:55:00,99.8,99.8,99.44,99.5,29057.0,91.6177,91.6177,91.2872,91.3423,29057.0
2022-10-11 15:00:00,99.48,99.61,99.37,99.56,46331.0,91.3239,91.4432,91.2229,91.3973,46331.0
2022-10-11 15:05:00,99.54,99.86,99.52,99.79,57169.0,91.379,91.6727,91.3606,91.6085,57169.0
2022-10-11 15:10:00,99.81,99.86,99.59,99.81,71246.0,91.6268,91.6727,91.4249,91.6268,71246.0
2022-10-11 15:15:00,99.81,100.11,99.69,99.95,85118.0,91.6268,91.9022,91.5167,91.7554,85118.0
2022-10-11 15:20:00,99.98,100.15,99.95,100.1,45017.0,91.7829,91.939,91.7554,91.8931,45017.0
2022-10-11 15:25:00,100.12,100.24,99.91,100.22,48252.0,91.9114,92.0216,91.7186,92.0032,48252.0
2022-10-11 15:30:00,100.22,100.26,100.02,100.25,44981.0,92.0032,92.0399,91.8196,92.0308,44981.0
2022-10-11 15:35:00,100.23,100.74,100.23,100.71,66904.0,92.0124,92.4806,92.0124,92.453,66904.0
2022-10-11 15:40:00,100.69,100.7,100.38,100.47,75446.0,92.4347,92.4439,92.1501,92.2327,75446.0
2022-10-11 15:45:00,100.49,100.62,100.38,100.55,58816.0,92.2511,92.3704,92.1501,92.3062,58816.0
2022-10-11 15:50:00,100.55,100.82,100.29,100.64,115256.0,92.3062,92.554,92.0675,92.3888,115256.0
2022-10-11 15:55:00,100.64,101.08,100.63,100.72,718451.0,92.3888,92.7927,92.3796,92.4622,718451.0
2022-10-12 09:30:00,100.37,100.42,99.52,100.32,263219.0,92.1409,92.1868,91.3606,92.095,263219.0
2022-10-12 09:35:00,100.37,101.16,100.37,101.07,145810.0,92.1409,92.8662,92.1409,92.7835,145810.0
2022-10-12 09:40:00,101.04,101.71,100.77,101.66,41940.0,92.756,93.3711,92.5081,93.3252,41940.0
2022-10-12 09:45:00,101.68,101.96,101.31,101.38,48006.0,93.3435,93.6006,93.0039,93.0681,48006.0
2022-10-12 09:50:00,101.38,101.53,101.22,101.27,40182.0,93.0681,93.2058,92.9212,92.9671,40182.0
2022-10-12 09:55:00,101.25,101.27,100.62,100.65,43422.0,92.9488,92.9671,92.3704,92.398,43422.0
2022-10-12 10:00:00,100.64,100.82,100.43,100.59,33182.0,92.3888,92.554,92.196,92.3429,33182.0
2022-10-12 10:05:00,100.56,100.59,100.27,100.52,42370.0,92.3153,92.3429,92.0491,92.2786,42370.0
2022-10-12 10:10:00,100.51,100.58,100.05,100.06,52356.0,92.2694,92.3337,91.8472,91.8563,52356.0
2022-10-12 10:15:00,100.08,100.09,99.83,99.95,64666.0,91.8747,91.8839,91.6452,91.7554,64666.0
2022-10-12 10:20:00,99.94,100.18,99.72,100.07,41514.0,91.7462,91.9665,91.5442,91.8655,41514.0
2022-10-12 10:25:00,100.1,100.67,99.98,100.62,21762.0,91.8931,92.4163,91.7829,92.3704,21762.0
2022-10-12 10:30:00,100.6,100.75,100.53,100.63,15683.0,92.3521,92.4898,92.2878,92.3796,15683.0
2022-10-12 10:35:00,100.59,100.62,100.42,100.43,21261.0,92.3429,92.3704,92.1868,92.196,21261.0
2022-10-12 10:40:00,100.43,100.51,100.32,100.44,22261.0,92.196,92.2694,92.095,92.2052,22261.0
2022-10-12 10:45:00,100.43,100.86,100.38,100.79,21664.0,92.196,92.5907,92.1501,92.5265,21664.0
2022-10-12 10:50:00,100.77,101.04,100.74,101.0,63193.0,92.5081,92.756,92.4806,92.7193,63193.0
2022-10-12 10:55:00,101.0,101.12,100.95,101.01,22164.0,92.7193,92.8294,92.6734,92.7285,22164.0
2022-10-12 11:00:00,101.07,101.4,101.07,101.4,27119.0,92.7835,93.0865,92.7835,93.0865,27119.0
2022-10-12 11:05:00,101.42,101.44,101.1,101.15,34942.0,93.1048,93.1232,92.8111,92.857,34942.0
2022-10-12 11:10:00,101.16,101.3,101.16,101.2,15637.0,92.8662,92.9947,92.8662,92.9029,15637.0
2022-10-12 11:15:00,101.23,101.27,101.08,101.13,20691.0,92.9304,92.9671,92.7927,92.8386,20691.0
2022-10-12 11:20:00,101.13,101.2,101.03,101.19,16336.0,92.8386,92.9029,92.7468,92.8937,16336.0
2022-10-12 11:25:00,101.21,101.3,101.03,101.13,21716.0,92.9121,92.9947,92.7468,92.8386,21716.0
2022-10-12 11:30:00,101.15,101.18,100.91,100.95,23079.0,92.857,92.8845,92.6366,92.6734,23079.0
2022-10-12 11:35:00,100.94,101.19,100.91,101.03,31213.0,92.6642,92.8937,92.6366,92.7468,31213.0
2022-10-12 11:40:00,101.04,101.32,100.97,101.12,23710.0,92.756,93.013,92.6917,92.8294,23710.0
2022-10-12 11:45:00,101.13,101.22,101.1,101.11,24895.0,92.8386,92.9212,92.8111,92.8203,24895.0
2022-10-12 11:50:00,101.1,101.33,101.1,101.28,14487.0,92.8111,93.0222,92.8111,92.9763,14487.0
2022-10-12 11:55:00,101.28,101.3,101.11,101.14,20033.0,92.9763,92.9947,92.8203,92.8478,20033.0
2022-10-12 12:00:00,101.13,101.3,101.13,101.22,22831.0,92.8386,92.9947,92.8386,92.9212,22831.0
2022-10-12 12:05:00,101.18,101.49,101.17,101.27,21591.0,92.8845,93.1691,92.8753,92.9671,21591.0
2022-10-12 12:10:00,101.27,101.27,101.0,101.05,13779.0,92.9671,92.9671,92.7193,92.7652,13779.0
2022-10-12 12:15:00,101.07,101.13,100.96,101.02,44013.0,92.7835,92.8386,92.6826,92.7376,44013.0
2022-10-12 12:20:00,101.04,101.13,101.01,101.13,13317.0,92.756,92.8386,92.7285,92.8386,13317.0
2022-10-12 12:25:00,101.09,101.22,100.88,100.94,48701.0,92.8019,92.9212,92.6091,92.6642,48701.0
2022-10-12 12:30:00,100.97,101.05,100.89,100.96,18047.0,92.6917,92.7652,92.6183,92.6826,18047.0
2022-10-12 12:35:00,100.96,100.98,100.86,100.93,12396.0,92.6826,92.7009,92.5907,92.655,12396.0
2022-10-12 12:40:00,100.94,101.07,100.88,101.05,9766.0,92.6642,92.7835,92.6091,92.7652,9766.0
2022-10-12 12:45:00,101.07,101.13,100.99,101.13,19251.0,92.7835,92.8386,92.7101,92.8386,19251.0
2022-10-12 12:50:00,101.11,101.16,101.08,101.13,18803.0,92.8203,92.8662,92.7927,92.8386,18803.0
2022-10-12 12:55:00,101.13,101.28,101.07,101.25,19631.0,92.8386,92.9763,92.7835,92.9488,19631.0
2022-10-12 13:00:00,101.25,101.32,101.15,101.15,24280.0,92.9488,93.013,92.857,92.857,24280.0
2022-10-12 13:05:00,101.18,101.33,101.16,101.3,9323.0,92.8845,93.0222,92.8662,92.9947,9323.0
2022-10-12 13:10:00,101.3,101.34,101.13,101.17,22907.0,92.9947,93.0314,92.8386,92.8753,22907.0
2022-10-12 13:15:00,101.19,101.19,101.07,101.12,16402.0,92.8937,92.8937,92.7835,92.8294,16402.0
2022-10-12 13:20:00,101.14,101.22,101.14,101.2,11211.0,92.8478,92.9212,92.8478,92.9029,11211.0
2022-10-12 13:25:00,101.2,101.28,101.15,101.26,16332.0,92.9029,92.9763,92.857,92.958,16332.0
2022-10-12 13:30:00,101.27,101.27,101.0,101.03,32462.0,92.9671,92.9671,92.7193,92.7468,32462.0
2022-10-12 13:35:00,101.01,101.08,100.95,100.98,17271.0,92.7285,92.7927,92.6734,92.7009,17271.0
2022-10-12 13:40:00,101.0,101.0,100.77,100.81,18438.0,92.7193,92.7193,92.5081,92.5448,18438.0
2022-10-12 13:45:00,100.82,100.87,100.77,100.82,12046.0,92.554,92.5999,92.5081,92.554,12046.0
2022-10-12 13:50:00,100.83,100.83,100.68,100.71,20375.0,92.5632,92.5632,92.4255,92.453,20375.0
2022-10-12 13:55:00,100.7,100.75,100.63,100.73,38783.0,92.4439,92.4898,92.3796,92.4714,38783.0
2022-10-12 14:00:00,100.74,100.83,100.42,100.54,92048.0,92.4806,92.5632,92.1868,92.297,92048.0
2022-10-12 14:05:00,100.55,101.04,100.45,100.89,33543.0,92.3062,92.756,92.2144,92.6183,33543.0
2022-10-12 14:10:00,100.84,101.31,100.77,101.26,90107.0,92.5724,93.0039,92.5081,92.958,90107.0
2022-10-12 14:15:00,101.3,101.58,101.11,101.56,48825.0,92.9947,93.2517,92.8203,93.2334,48825.0
2022-10-12 14:20:00,101.56,101.56,101.21,101.37,43868.0,93.2334,93.2334,92.9121,93.0589,43868.0
2022-10-12 14:25:00,101.33,101.47,101.28,101.45,23570.0,93.0222,93.1507,92.9763,93.1324,23570.0
2022-10-12 14:30:00,101.45,101.49,101.18,101.28,26901.0,93.1324,93.1691,92.8845,92.9763,26901.0
2022-10-12 14:35:00,101.26,101.33,101.04,101.17,49500.0,92.958,93.0222,92.756,92.8753,49500.0
2022-10-12 14:40:00,101.15,101.19,100.78,100.88,59059.0,92.857,92.8937,92.5173,92.6091,59059.0
2022-10-12 14:45:00,100.84,100.92,100.63,100.64,24934.0,92.5724,92.6458,92.3796,92.3888,24934.0
2022-10-12 14:50:00,100.63,100.89,100.61,100.79,43801.0,92.3796,92.6183,92.3612,92.5265,43801.0
2022-10-12 14:55:00,100.76,100.78,100.55,100.73,25185.0,92.4989,92.5173,92.3062,92.4714,25185.0
2022-10-12 15:00:00,100.72,100.8,100.56,100.67,25835.0,92.4622,92.5357,92.3153,92.4163,25835.0
2022-10-12 15:05:00,100.68,100.88,100.68,100.79,19112.0,92.4255,92.6091,92.4255,92.5265,19112.0
2022-10-12 15:10:00,100.8,100.87,100.7,100.86,22894.0,92.5357,92.5999,92.4439,92.5907,22894.0
2022-10-12 15:15:00,100.85,100.9,100.74,100.8,33649.0,92.5816,92.6275,92.4806,92.5357,33649.0
2022-10-12 15:20:00,100.79,101.05,100.77,100.95,42266.0,92.5265,92.7652,92.5081,92.6734,42266.0
2022-10-12 15:25:00,100.92,101.01,100.88,100.93,19667.0,92.6458,92.7285,92.6091,92.655,19667.0
2022-10-12 15:30:00,100.92,101.08,100.91,100.94,42068.0,92.6458,92.7927,92.6366,92.6642,42068.0
2022-10-12 15:35:00,100.94,101.08,100.94,101.0,26652.0,92.6642,92.7927,92.6642,92.7193,26652.0
2022-10-12 15:40:00,101.01,101.1,100.92,100.96,65139.0,92.7285,92.8111,92.6458,92.6826,65139.0
2022-10-12 15:45:00,100.96,101.04,100.8,100.84,53511.0,92.6826,92.756,92.5357,92.5724,53511.0
2022-10-12 15:50:00,100.85,100.93,100.69,100.69,142122.0,92.5816,92.655,92.4347,92.4347,142122.0
2022-10-12 15:55:00,100.69,100.7,100.34,100.39,341147.0,92.4347,92.4439,92.1134,92.1593,341147.0
2022-10-13 09:30:00,98.48,98.74,98.03,98.63,53736.0,90.4059,90.6446,89.9928,90.5436,53736.0
2022-10-13 09:35:00,98.58,98.71,98.07,98.15,35928.0,90.4977,90.617,90.0295,90.1029,35928.0
2022-10-13 09:40:00,98.17,98.59,98.11,98.16,51885.0,90.1213,90.5069,90.0662,90.1121,51885.0
2022-10-13 09:45:00,98.15,98.82,98.14,98.78,61886.0,90.1029,90.718,90.0938,90.6813,61886.0
2022-10-13 09:50:00,98.78,98.8,98.44,98.6,36783.0,90.6813,90.6996,90.3692,90.516,36783.0
2022-10-13 09:55:00,98.56,98.67,98.11,98.36,32990.0,90.4793,90.5803,90.0662,90.2957,32990.0
2022-10-13 10:00:00,98.35,98.43,98.18,98.33,31285.0,90.2865,90.36,90.1305,90.2682,31285.0
2022-10-13 10:05:00,98.3,98.85,98.3,98.84,58566.0,90.2406,90.7455,90.2406,90.7364,58566.0
2022-10-13 10:10:00,98.8,98.94,98.53,98.85,34943.0,90.6996,90.8282,90.4518,90.7455,34943.0
2022-10-13 10:15:00,98.83,99.24,98.77,98.94,123977.0,90.7272,91.1036,90.6721,90.8282,123977.0
2022-10-13 10:20:00,98.93,99.16,98.85,99.05,116870.0,90.819,91.0301,90.7455,90.9291,116870.0
2022-10-13 10:25:00,99.08,99.19,98.8,98.81,17157.0,90.9567,91.0577,90.6996,90.7088,17157.0
2022-10-13 10:30:00,98.81,99.0,98.54,98.59,46091.0,90.7088,90.8832,90.461,90.5069,46091.0
2022-10-13 10:35:00,98.58,98.63,98.42,98.51,32723.0,90.4977,90.5436,90.3508,90.4334,32723.0
2022-10-13 10:40:00,98.51,98.88,98.43,98.7,52189.0,90.4334,90.7731,90.36,90.6078,52189.0
2022-10-13 10:45:00,98.69,99.08,98.69,98.94,13600.0,90.5987,90.9567,90.5987,90.8282,13600.0
2022-10-13 10:50:00,98.97,99.03,98.57,98.78,19233.0,90.8557,90.9108,90.4885,90.6813,19233.0
2022-10-13 10:55:00,98.8,99.04,98.66,98.74,33819.0,90.6996,90.92,90.5711,90.6446,33819.0
2022-10-13 11:00:00,98.73,99.0,98.6,99.0,47254.0,90.6354,90.8832,90.516,90.8832,47254.0
2022-10-13 11:05:00,98.96,99.47,98.92,99.37,48721.0,90.8465,91.3147,90.8098,91.2229,48721.0
2022-10-13 11:10:00,99.36,99.53,99.26,99.5,67005.0,91.2137,91.3698,91.1219,91.3423,67005.0
2022-10-13 11:15:00,99.48,100.35,99.36,99.94,186569.0,91.3239,92.1226,91.2137,91.7462,186569.0
2022-10-13 11:20:00,99.94,100.79,99.94,100.16,140377.0,91.7462,92.5265,91.7462,91.9481,140377.0
2022-10-13 11:25:00,100.14,100.22,99.91,100.11,46048.0,91.9298,92.0032,91.7186,91.9022,46048.0
2022-10-13 11:30:00,100.14,100.27,99.98,100.19,176176.0,91.9298,92.0491,91.7829,91.9757,176176.0
2022-10-13 11:35:00,100.25,101.31,100.2,101.05,167248.0,92.0308,93.0039,91.9849,92.7652,167248.0
2022-10-13 11:40:00,101.12,101.37,100.93,100.95,86739.0,92.8294,93.0589,92.655,92.6734,86739.0
2022-10-13 11:45:00,100.96,101.03,100.53,100.53,54741.0,92.6826,92.7468,92.2878,92.2878,54741.0
2022-10-13 11:50:00,100.52,100.84,100.43,100.76,80399.0,92.2786,92.5724,92.196,92.4989,80399.0
2022-10-13 11:55:00,100.8,100.98,100.57,100.64,80354.0,92.5357,92.7009,92.3245,92.3888,80354.0
2022-10-13 12:00:00,100.7,101.34,100.66,101.16,37887.0,92.4439,93.0314,92.4071,92.8662,37887.0
2022-10-13 12:05:00,101.18,101.22,100.9,100.9,16216.0,92.8845,92.9212,92.6275,92.6275,16216.0
2022-10-13 12:10:00,100.88,100.92,100.43,100.47,19155.0,92.6091,92.6458,92.196,92.2327,19155.0
2022-10-13 12:15:00,100.5,100.55,100.36,100.48,11171.0,92.2603,92.3062,92.1317,92.2419,11171.0
2022-10-13 12:20:00,100.43,100.56,100.31,100.41,31006.0,92.196,92.3153,92.0858,92.1776,31006.0
2022-10-13 12:25:00,100.39,100.48,100.27,100.28,35263.0,92.1593,92.2419,92.0491,92.0583,35263.0
2022-10-13 12:30:00,100.28,100.36,100.13,100.26,100927.0,92.0583,92.1317,91.9206,92.0399,100927.0
2022-10-13 12:35:00,100.28,100.29,100.1,100.11,95750.0,92.0583,92.0675,91.8931,91.9022,95750.0
2022-10-13 12:40:00,100.11,100.47,100.11,100.4,151974.0,91.9022,92.2327,91.9022,92.1685,151974.0
2022-10-13 12:45:00,100.41,100.89,100.21,100.83,67461.0,92.1776,92.6183,91.994,92.5632,67461.0
2022-10-13 12:50:00,100.88,101.21,100.85,100.85,21762.0,92.6091,92.9121,92.5816,92.5816,21762.0
2022-10-13 12:55:00,100.88,101.08,100.88,100.95,9988.0,92.6091,92.7927,92.6091,92.6734,9988.0
2022-10-13 13:00:00,100.93,101.22,100.81,101.22,23026.0,92.655,92.9212,92.5448,92.9212,23026.0
2022-10-13 13:05:00,101.23,101.31,101.16,101.24,11896.0,92.9304,93.0039,92.8662,92.9396,11896.0
2022-10-13 13:10:00,101.26,101.4,101.22,101.38,20655.0,92.958,93.0865,92.9212,93.0681,20655.0
2022-10-13 13:15:00,101.41,101.61,101.34,101.53,17213.0,93.0957,93.2793,93.0314,93.2058,17213.0
2022-10-13 13:20:00,101.55,101.68,101.51,101.6,56842.0,93.2242,93.3435,93.1875,93.2701,56842.0
2022-10-13 13:25:00,101.58,102.02,101.58,101.89,31333.0,93.2517,93.6556,93.2517,93.5363,31333.0
2022-10-13 13:30:00,101.94,102.3,101.94,102.25,21240.0,93.5822,93.9127,93.5822,93.8668,21240.0
2022-10-13 13:35:00,102.27,102.52,102.24,102.44,47924.0,93.8851,94.1146,93.8576,94.0412,47924.0
2022-10-13 13:40:00,102.42,102.43,102.04,102.09,35395.0,94.0228,94.032,93.674,93.7199,35395.0
2022-10-13 13:45:00,102.08,102.09,101.85,101.99,60065.0,93.7107,93.7199,93.4996,93.6281,60065.0
2022-10-13 13:50:00,101.96,102.08,101.9,102.08,86251.0,93.6006,93.7107,93.5455,93.7107,86251.0
2022-10-13 13:55:00,102.08,102.24,102.01,102.23,26804.0,93.7107,93.8576,93.6465,93.8484,26804.0
2022-10-13 14:00:00,102.21,102.26,101.96,102.12,40813.0,93.8301,93.876,93.6006,93.7474,40813.0
2022-10-13 14:05:00,102.1,102.31,102.03,102.16,23872.0,93.7291,93.9219,93.6648,93.7842,23872.0
2022-10-13 14:10:00,102.15,102.27,102.08,102.19,24883.0,93.775,93.8851,93.7107,93.8117,24883.0
2022-10-13 14:15:00,102.21,102.32,102.13,102.32,22286.0,93.8301,93.931,93.7566,93.931,22286.0
2022-10-13 14:20:00,102.34,102.37,102.16,102.22,21064.0,93.9494,93.9769,93.7842,93.8392,21064.0
2022-10-13 14:25:00,102.21,102.22,101.85,101.94,18064.0,93.8301,93.8392,93.4996,93.5822,18064.0
2022-10-13 14:30:00,102.0,102.17,101.99,102.07,16790.0,93.6373,93.7933,93.6281,93.7015,16790.0
2022-10-13 14:35:00,102.08,102.32,102.03,102.26,19810.0,93.7107,93.931,93.6648,93.876,19810.0
2022-10-13 14:40:00,102.25,102.6,102.21,102.6,15598.0,93.8668,94.1881,93.8301,94.1881,15598.0
2022-10-13 14:45:00,102.6,102.71,102.49,102.58,25761.0,94.1881,94.2891,94.0871,94.1697,25761.0
2022-10-13 14:50:00,102.53,102.72,102.53,102.62,32690.0,94.1238,94.2983,94.1238,94.2065,32690.0
2022-10-13 14:55:00,102.62,102.8,102.56,102.75,37847.0,94.2065,94.3717,94.1514,94.3258,37847.0
2022-10-13 15:00:00,102.76,102.9,102.61,102.9,25166.0,94.335,94.4635,94.1973,94.4635,25166.0
2022-10-13 15:05:00,102.88,103.11,102.88,103.1,38753.0,94.4451,94.6563,94.4451,94.6471,38753.0
2022-10-13 15:10:00,103.1,103.15,102.93,102.96,20731.0,94.6471,94.693,94.491,94.5186,20731.0
2022-10-13 15:15:00,102.94,103.12,102.89,103.03,25868.0,94.5002,94.6655,94.4543,94.5828,25868.0
2022-10-13 15:20:00,102.97,103.03,102.77,102.83,31799.0,94.5278,94.5828,94.3442,94.3992,31799.0
2022-10-13 15:25:00,102.84,102.89,102.44,102.47,142733.0,94.4084,94.4543,94.0412,94.0687,142733.0
2022-10-13 15:30:00,102.45,102.5,102.2,102.3,61915.0,94.0504,94.0963,93.8209,93.9127,61915.0
2022-10-13 15:35:00,102.3,102.38,102.1,102.38,61872.0,93.9127,93.9861,93.7291,93.9861,61872.0
2022-10-13 15:40:00,102.39,102.5,102.25,102.46,53269.0,93.9953,94.0963,93.8668,94.0596,53269.0
2022-10-13 15:45:00,102.44,102.5,102.33,102.41,100609.0,94.0412,94.0963,93.9402,94.0137,100609.0
2022-10-13 15:50:00,102.4,102.79,102.33,102.66,90399.0,94.0045,94.3625,93.9402,94.2432,90399.0
2022-10-13 15:55:00,102.67,102.68,102.34,102.5,226565.0,94.2524,94.2615,93.9494,94.0963,226565.0
2022-10-14 09:30:00,104.01,104.01,102.92,103.05,73226.0,95.4825,95.4825,94.4819,94.6012,73226.0
2022-10-14 09:35:00,103.1,103.75,103.01,103.65,25166.0,94.6471,95.2438,94.5645,95.152,25166.0
2022-10-14 09:40:00,103.57,103.67,102.88,103.0,38479.0,95.0786,95.1704,94.4451,94.5553,38479.0
2022-10-14 09:45:00,103.03,103.38,103.0,103.36,34328.0,94.5828,94.9041,94.5553,94.8858,34328.0
2022-10-14 09:50:00,103.34,103.61,103.15,103.41,35918.0,94.8674,95.1153,94.693,94.9317,35918.0
2022-10-14 09:55:00,103.48,103.53,103.35,103.53,15857.0,94.9959,95.0418,94.8766,95.0418,15857.0
2022-10-14 10:00:00,103.53,103.53,102.45,102.76,70442.0,95.0418,95.0418,94.0504,94.335,70442.0
2022-10-14 10:05:00,102.78,102.9,102.31,102.49,27398.0,94.3533,94.4635,93.9219,94.0871,27398.0
2022-10-14 10:10:00,102.5,102.58,101.6,101.6,63344.0,94.0963,94.1697,93.2701,93.2701,63344.0
2022-10-14 10:15:00,101.6,101.87,101.43,101.78,22365.0,93.2701,93.5179,93.114,93.4353,22365.0
2022-10-14 10:20:00,101.79,101.79,101.13,101.15,14569.0,93.4445,93.4445,92.8386,92.857,14569.0
2022-10-14 10:25:00,101.15,101.36,100.94,101.25,16314.0,92.857,93.0498,92.6642,92.9488,16314.0
2022-10-14 10:30:00,101.26,101.49,101.14,101.28,15347.0,92.958,93.1691,92.8478,92.9763,15347.0
2022-10-14 10:35:00,101.28,101.6,101.22,101.43,26814.0,92.9763,93.2701,92.9212,93.114,26814.0
2022-10-14 10:40:00,101.46,101.55,100.81,100.83,12260.0,93.1416,93.2242,92.5448,92.5632,12260.0
2022-10-14 10:45:00,100.86,101.13,100.84,100.86,9808.0,92.5907,92.8386,92.5724,92.5907,9808.0
2022-10-14 10:50:00,100.9,101.33,100.84,101.15,14752.0,92.6275,93.0222,92.5724,92.857,14752.0
2022-10-14 10:55:00,101.12,101.24,101.0,101.01,10800.0,92.8294,92.9396,92.7193,92.7285,10800.0
2022-10-14 11:00:00,101.02,101.27,100.99,101.15,22691.0,92.7376,92.9671,92.7101,92.857,22691.0
2022-10-14 11:05:00,101.12,101.18,100.94,101.01,23058.0,92.8294,92.8845,92.6642,92.7285,23058.0
2022-10-14 11:10:00,101.03,101.06,100.84,100.85,26101.0,92.7468,92.7744,92.5724,92.5816,26101.0
2022-10-14 11:15:00,100.87,101.0,100.8,100.85,37367.0,92.5999,92.7193,92.5357,92.5816,37367.0
2022-10-14 11:20:00,100.83,101.15,100.78,101.08,20264.0,92.5632,92.857,92.5173,92.7927,20264.0
2022-10-14 11:25:00,101.1,101.23,101.06,101.21,20794.0,92.8111,92.9304,92.7744,92.9121,20794.0
2022-10-14 11:30:00,101.21,101.21,100.94,100.99,23756.0,92.9121,92.9121,92.6642,92.7101,23756.0
2022-10-14 11:35:00,100.99,101.1,100.73,101.05,30292.0,92.7101,92.8111,92.4714,92.7652,30292.0
2022-10-14 11:40:00,101.04,101.13,100.86,101.03,22724.0,92.756,92.8386,92.5907,92.7468,22724.0
2022-10-14 11:45:00,101.0,101.0,100.61,100.71,26389.0,92.7193,92.7193,92.3612,92.453,26389.0
2022-10-14 11:50:00,100.74,100.83,100.5,100.59,10503.0,92.4806,92.5632,92.2603,92.3429,10503.0
2022-10-14 11:55:00,100.58,100.6,100.44,100.47,18549.0,92.3337,92.3521,92.2052,92.2327,18549.0
2022-10-14 12:00:00,100.46,100.79,100.34,100.76,24173.0,92.2235,92.5265,92.1134,92.4989,24173.0
2022-10-14 12:05:00,100.75,100.76,100.15,100.15,69206.0,92.4898,92.4989,91.939,91.939,69206.0
2022-10-14 12:10:00,100.15,100.32,100.12,100.19,10370.0,91.939,92.095,91.9114,91.9757,10370.0
2022-10-14 12:15:00,100.21,100.37,100.2,100.37,34801.0,91.994,92.1409,91.9849,92.1409,34801.0
2022-10-14 12:20:00,100.37,100.45,100.27,100.39,11762.0,92.1409,92.2144,92.0491,92.1593,11762.0
2022-10-14 12:25:00,100.4,100.59,100.4,100.59,13307.0,92.1685,92.3429,92.1685,92.3429,13307.0
2022-10-14 12:30:00,100.58,100.61,100.29,100.31,9234.0,92.3337,92.3612,92.0675,92.0858,9234.0
2022-10-14 12:35:00,100.31,100.53,100.25,100.39,10674.0,92.0858,92.2878,92.0308,92.1593,10674.0
2022-10-14 12:40:00,100.38,100.66,100.37,100.65,10902.0,92.1501,92.4071,92.1409,92.398,10902.0
2022-10-14 12:45:00,100.55,100.61,100.43,100.49,15357.0,92.3062,92.3612,92.196,92.2511,15357.0
2022-10-14 12:50:00,100.49,100.49,100.27,100.42,14165.0,92.2511,92.2511,92.0491,92.1868,14165.0
2022-10-14 12:55:00,100.41,100.47,100.33,100.34,7396.0,92.1776,92.2327,92.1042,92.1134,7396.0
2022-10-14 13:00:00,100.36,100.61,100.32,100.57,15686.0,92.1317,92.3612,92.095,92.3245,15686.0
2022-10-14 13:05:00,100.53,100.53,100.24,100.34,18556.0,92.2878,92.2878,92.0216,92.1134,18556.0
2022-10-14 13:10:00,100.34,100.41,100.07,100.18,13752.0,92.1134,92.1776,91.8655,91.9665,13752.0
2022-10-14 13:15:00,100.19,100.34,100.19,100.23,13358.0,91.9757,92.1134,91.9757,92.0124,13358.0
2022-10-14 13:20:00,100.22,100.4,100.14,100.36,13466.0,92.0032,92.1685,91.9298,92.1317,13466.0
2022-10-14 13:25:00,100.33,100.41,100.23,100.39,8556.0,92.1042,92.1776,92.0124,92.1593,8556.0
2022-10-14 13:30:00,100.35,100.41,100.3,100.36,12443.0,92.1226,92.1776,92.0767,92.1317,12443.0
2022-10-14 13:35:00,100.36,100.51,100.33,100.42,14114.0,92.1317,92.2694,92.1042,92.1868,14114.0
2022-10-14 13:40:00,100.4,100.52,100.31,100.45,18097.0,92.1685,92.2786,92.0858,92.2144,18097.0
2022-10-14 13:45:00,100.43,100.56,100.42,100.5,11297.0,92.196,92.3153,92.1868,92.2603,11297.0
2022-10-14 13:50:00,100.48,100.56,100.33,100.51,29929.0,92.2419,92.3153,92.1042,92.2694,29929.0
2022-10-14 13:55:00,100.54,100.68,100.38,100.68,22649.0,92.297,92.4255,92.1501,92.4255,22649.0
2022-10-14 14:00:00,100.67,100.69,100.57,100.64,61250.0,92.4163,92.4347,92.3245,92.3888,61250.0
2022-10-14 14:05:00,100.65,100.78,100.55,100.73,59458.0,92.398,92.5173,92.3062,92.4714,59458.0
2022-10-14 14:10:00,100.74,100.85,100.64,100.8,64487.0,92.4806,92.5816,92.3888,92.5357,64487.0
2022-10-14 14:15:00,100.79,100.8,100.5,100.55,25992.0,92.5265,92.5357,92.2603,92.3062,25992.0
2022-10-14 14:20:00,100.57,100.65,100.51,100.58,16019.0,92.3245,92.398,92.2694,92.3337,16019.0
2022-10-14 14:25:00,100.6,100.62,100.45,100.59,19853.0,92.3521,92.3704,92.2144,92.3429,19853.0
2022-10-14 14:30:00,100.57,100.57,100.32,100.34,17578.0,92.3245,92.3245,92.095,92.1134,17578.0
2022-10-14 14:35:00,100.34,100.42,100.21,100.21,20979.0,92.1134,92.1868,91.994,91.994,20979.0
2022-10-14 14:40:00,100.22,100.25,100.03,100.16,37818.0,92.0032,92.0308,91.8288,91.9481,37818.0
2022-10-14 14:45:00,100.16,100.25,100.1,100.11,31863.0,91.9481,92.0308,91.8931,91.9022,31863.0
2022-10-14 14:50:00,100.08,100.21,100.08,100.15,31249.0,91.8747,91.994,91.8747,91.939,31249.0
2022-10-14 14:55:00,100.15,100.27,100.1,100.26,31629.0,91.939,92.0491,91.8931,92.0399,31629.0
2022-10-14 15:00:00,100.26,100.52,100.26,100.44,34238.0,92.0399,92.2786,92.0399,92.2052,34238.0
2022-10-14 15:05:00,100.45,100.5,100.13,100.15,39363.0,92.2144,92.2603,91.9206,91.939,39363.0
2022-10-14 15:10:00,100.14,100.14,99.96,99.98,46219.0,91.9298,91.9298,91.7645,91.7829,46219.0
2022-10-14 15:15:00,99.98,100.03,99.84,100.03,59868.0,91.7829,91.8288,91.6544,91.8288,59868.0
2022-10-14 15:20:00,100.0,100.07,99.94,99.99,39391.0,91.8013,91.8655,91.7462,91.7921,39391.0
2022-10-14 15:25:00,99.98,100.3,99.92,100.28,59170.0,91.7829,92.0767,91.7278,92.0583,59170.0
2022-10-14 15:30:00,100.27,100.44,100.21,100.42,49993.0,92.0491,92.2052,91.994,92.1868,49993.0
2022-10-14 15:35:00,100.42,100.43,100.11,100.16,27843.0,92.1868,92.196,91.9022,91.9481,27843.0
2022-10-14 15:40:00,100.14,100.22,100.07,100.15,43145.0,91.9298,92.0032,91.8655,91.939,43145.0
2022-10-14 15:45:00,100.15,100.18,99.94,100.13,74805.0,91.939,91.9665,91.7462,91.9206,74805.0
2022-10-14 15:50:00,100.1,100.3,100.08,100.19,73141.0,91.8931,92.0767,91.8747,91.9757,73141.0
2022-10-14 15:55:00,100.2,100.24,99.4,99.69,430871.0,91.9849,92.0216,91.2505,91.5167,430871.0
2022-10-17 09:30:00,102.72,103.0,101.97,102.89,87098.0,94.2983,94.5553,93.6097,94.4543,87098.0
2022-10-17 09:35:00,102.98,103.79,102.9,103.57,29662.0,94.5369,95.2805,94.4635,95.0786,29662.0
2022-10-17 09:40:00,103.56,103.76,103.29,103.74,38271.0,95.0694,95.253,94.8215,95.2346,38271.0
2022-10-17 09:45:00,103.74,104.3,103.6,104.3,46958.0,95.2346,95.7487,95.1061,95.7487,46958.0
2022-10-17 09:50:00,104.27,104.66,104.26,104.38,75410.0,95.7212,96.0792,95.712,95.8222,75410.0
2022-10-17 09:55:00,104.45,104.48,103.92,104.08,25780.0,95.8864,95.914,95.3999,95.5467,25780.0
2022-10-17 10:00:00,104.13,104.22,103.89,104.13,28425.0,95.5926,95.6753,95.3723,95.5926,28425.0
2022-10-17 10:05:00,104.12,104.25,103.97,104.15,26327.0,95.5835,95.7028,95.4458,95.611,26327.0
2022-10-17 10:10:00,104.14,104.58,104.13,104.58,24812.0,95.6018,96.0058,95.5926,96.0058,24812.0
2022-10-17 10:15:00,104.61,104.68,104.53,104.64,26654.0,96.0333,96.0976,95.9599,96.0608,26654.0
2022-10-17 10:20:00,104.64,104.7,104.16,104.2,12599.0,96.0608,96.1159,95.6202,95.6569,12599.0
2022-10-17 10:25:00,104.2,104.24,103.85,103.91,18364.0,95.6569,95.6936,95.3356,95.3907,18364.0
2022-10-17 10:30:00,103.95,104.01,103.81,103.99,21606.0,95.4274,95.4825,95.2989,95.4641,21606.0
2022-10-17 10:35:00,104.04,104.33,104.01,104.33,47279.0,95.51,95.7763,95.4825,95.7763,47279.0
2022-10-17 10:40:00,104.35,104.58,104.34,104.55,27376.0,95.7946,96.0058,95.7854,95.9782,27376.0
2022-10-17 10:45:00,104.53,104.61,104.34,104.47,19659.0,95.9599,96.0333,95.7854,95.9048,19659.0
2022-10-17 10:50:00,104.45,104.45,104.19,104.28,24259.0,95.8864,95.8864,95.6477,95.7304,24259.0
2022-10-17 10:55:00,104.3,104.32,104.08,104.22,20808.0,95.7487,95.7671,95.5467,95.6753,20808.0
2022-10-17 11:00:00,104.21,104.57,104.21,104.38,20033.0,95.6661,95.9966,95.6661,95.8222,20033.0
2022-10-17 11:05:00,104.38,104.38,104.15,104.18,26070.0,95.8222,95.8222,95.611,95.6386,26070.0
2022-10-17 11:10:00,104.19,104.28,103.94,103.98,19005.0,95.6477,95.7304,95.4182,95.4549,19005.0
2022-10-17 11:15:00,103.97,104.02,103.84,104.01,21098.0,95.4458,95.4917,95.3264,95.4825,21098.0
2022-10-17 11:20:00,103.98,104.21,103.87,104.21,22364.0,95.4549,95.6661,95.354,95.6661,22364.0
2022-10-17 11:25:00,104.2,104.34,104.15,104.3,20913.0,95.6569,95.7854,95.611,95.7487,20913.0
2022-10-17 11:30:00,104.3,104.54,104.26,104.49,23535.0,95.7487,95.969,95.712,95.9231,23535.0
2022-10-17 11:35:00,104.48,104.48,104.34,104.43,20744.0,95.914,95.914,95.7854,95.8681,20744.0
2022-10-17 11:40:00,104.43,104.61,104.41,104.51,22066.0,95.8681,96.0333,95.8497,95.9415,22066.0
2022-10-17 11:45:00,104.54,104.54,104.24,104.28,21203.0,95.969,95.969,95.6936,95.7304,21203.0
2022-10-17 11:50:00,104.24,104.35,104.19,104.29,19062.0,95.6936,95.7946,95.6477,95.7395,19062.0
2022-10-17 11:55:00,104.25,104.25,104.1,104.15,9852.0,95.7028,95.7028,95.5651,95.611,9852.0
2022-10-17 12:00:00,104.14,104.16,104.02,104.03,16107.0,95.6018,95.6202,95.4917,95.5008,16107.0
2022-10-17 12:05:00,104.02,104.35,104.02,104.26,33827.0,95.4917,95.7946,95.4917,95.712,33827.0
2022-10-17 12:10:00,104.22,104.25,103.93,104.08,14129.0,95.6753,95.7028,95.409,95.5467,14129.0
2022-10-17 12:15:00,104.06,104.09,103.88,103.92,17785.0,95.5284,95.5559,95.3631,95.3999,17785.0
2022-10-17 12:20:00,103.9,103.95,103.83,103.89,17411.0,95.3815,95.4274,95.3172,95.3723,17411.0
2022-10-17 12:25:00,103.91,104.0,103.89,103.93,16322.0,95.3907,95.4733,95.3723,95.409,16322.0
2022-10-17 12:30:00,103.92,104.06,103.87,104.01,11104.0,95.3999,95.5284,95.354,95.4825,11104.0
2022-10-17 12:35:00,104.01,104.02,103.83,103.94,9004.0,95.4825,95.4917,95.3172,95.4182,9004.0
2022-10-17 12:40:00,103.91,104.03,103.74,103.82,29889.0,95.3907,95.5008,95.2346,95.3081,29889.0
2022-10-17 12:45:00,103.85,103.93,103.67,103.83,12995.0,95.3356,95.409,95.1704,95.3172,12995.0
2022-10-17 12:50:00,103.82,104.04,103.79,104.03,13161.0,95.3081,95.51,95.2805,95.5008,13161.0
2022-10-17 12:55:00,104.01,104.12,103.95,104.02,33614.0,95.4825,95.5835,95.4274,95.4917,33614.0
2022-10-17 13:00:00,104.04,104.12,103.94,104.04,25077.0,95.51,95.5835,95.4182,95.51,25077.0
2022-10-17 13:05:00,104.05,104.21,104.04,104.13,30791.0,95.5192,95.6661,95.51,95.5926,30791.0
2022-10-17 13:10:00,104.12,104.19,103.99,103.99,9783.0,95.5835,95.6477,95.4641,95.4641,9783.0
2022-10-17 13:15:00,104.0,104.23,104.0,104.09,47712.0,95.4733,95.6845,95.4733,95.5559,47712.0
2022-10-17 13:20:00,104.08,104.31,104.06,104.3,17028.0,95.5467,95.7579,95.5284,95.7487,17028.0
2022-10-17 13:25:00,104.3,104.32,104.19,104.28,14746.0,95.7487,95.7671,95.6477,95.7304,14746.0
2022-10-17 13:30:00,104.26,104.5,104.26,104.47,15655.0,95.712,95.9323,95.712,95.9048,15655.0
2022-10-17 13:35:00,104.48,104.67,104.47,104.64,30270.0,95.914,96.0884,95.9048,96.0608,30270.0
2022-10-17 13:40:00,104.64,104.69,104.48,104.48,17261.0,96.0608,96.1067,95.914,95.914,17261.0
2022-10-17 13:45:00,104.47,104.69,104.46,104.67,13785.0,95.9048,96.1067,95.8956,96.0884,13785.0
2022-10-17 13:50:00,104.68,104.79,104.58,104.59,44582.0,96.0976,96.1985,96.0058,96.0149,44582.0
2022-10-17 13:55:00,104.58,105.04,104.57,105.04,51106.0,96.0058,96.428,95.9966,96.428,51106.0
2022-10-17 14:00:00,105.05,105.29,105.0,105.11,49495.0,96.4372,96.6575,96.3913,96.4923,49495.0
2022-10-17 14:05:00,105.11,105.15,104.85,104.94,61061.0,96.4923,96.529,96.2536,96.3362,61061.0
2022-10-17 14:10:00,104.92,104.95,104.73,104.83,42644.0,96.3179,96.3454,96.1435,96.2353,42644.0
2022-10-17 14:15:00,104.84,104.92,104.77,104.87,45293.0,96.2444,96.3179,96.1802,96.272,45293.0
2022-10-17 14:20:00,104.87,104.88,104.68,104.8,95167.0,96.272,96.2812,96.0976,96.2077,95167.0
2022-10-17 14:25:00,104.8,104.93,104.77,104.93,15197.0,96.2077,96.3271,96.1802,96.3271,15197.0
2022-10-17 14:30:00,104.93,104.93,104.84,104.85,25238.0,96.3271,96.3271,96.2444,96.2536,25238.0
2022-10-17 14:35:00,104.85,104.95,104.83,104.83,18711.0,96.2536,96.3454,96.2353,96.2353,18711.0
2022-10-17 14:40:00,104.82,104.98,104.81,104.87,27041.0,96.2261,96.373,96.2169,96.272,27041.0
2022-10-17 14:45:00,104.89,105.23,104.84,105.21,37895.0,96.2903,96.6025,96.2444,96.5841,37895.0
2022-10-17 14:50:00,105.21,105.29,104.98,105.02,32990.0,96.5841,96.6575,96.373,96.4097,32990.0
2022-10-17 14:55:00,105.01,105.26,104.94,105.24,30260.0,96.4005,96.63,96.3362,96.6116,30260.0
2022-10-17 15:00:00,105.24,105.25,105.08,105.13,36675.0,96.6116,96.6208,96.4648,96.5107,36675.0
2022-10-17 15:05:00,105.14,105.21,105.01,105.11,23407.0,96.5198,96.5841,96.4005,96.4923,23407.0
2022-10-17 15:10:00,105.11,105.16,104.95,105.05,18304.0,96.4923,96.5382,96.3454,96.4372,18304.0
2022-10-17 15:15:00,105.03,105.13,104.96,105.04,19160.0,96.4189,96.5107,96.3546,96.428,19160.0
2022-10-17 15:20:00,105.03,105.04,104.89,104.99,15006.0,96.4189,96.428,96.2903,96.3821,15006.0
2022-10-17 15:25:00,104.98,105.0,104.86,104.92,14915.0,96.373,96.3913,96.2628,96.3179,14915.0
2022-10-17 15:30:00,104.91,105.13,104.84,105.12,27646.0,96.3087,96.5107,96.2444,96.5015,27646.0
2022-10-17 15:35:00,105.14,105.24,105.07,105.2,41075.0,96.5198,96.6116,96.4556,96.5749,41075.0
2022-10-17 15:40:00,105.2,105.43,105.18,105.39,56117.0,96.5749,96.7861,96.5566,96.7493,56117.0
2022-10-17 15:45:00,105.41,105.46,105.21,105.23,47984.0,96.7677,96.8136,96.5841,96.6025,47984.0
2022-10-17 15:50:00,105.23,105.6,105.22,105.59,100371.0,96.6025,96.9421,96.5933,96.9329,100371.0
2022-10-17 15:55:00,105.59,105.66,105.17,105.26,229250.0,96.9329,96.9972,96.5474,96.63,229250.0
2022-10-18 09:30:00,108.24,108.89,107.58,108.24,136789.0,99.3657,99.9624,98.7598,99.3657,136789.0
2022-10-18 09:35:00,108.17,108.49,107.75,108.03,45290.0,99.3014,99.5952,98.9159,99.1729,45290.0
2022-10-18 09:40:00,108.09,108.11,107.52,107.8,80060.0,99.228,99.2463,98.7047,98.9618,80060.0
2022-10-18 09:45:00,107.8,108.12,107.69,108.02,40777.0,98.9618,99.2555,98.8608,99.1637,40777.0
2022-10-18 09:50:00,108.04,108.04,107.46,107.5,68041.0,99.1821,99.1821,98.6496,98.6864,68041.0
2022-10-18 09:55:00,107.54,107.76,107.37,107.4,51262.0,98.7231,98.925,98.567,98.5946,51262.0
2022-10-18 10:00:00,107.37,107.75,107.27,107.53,39685.0,98.567,98.9159,98.4752,98.7139,39685.0
2022-10-18 10:05:00,107.51,107.95,107.48,107.9,43214.0,98.6955,99.0995,98.668,99.0536,43214.0
2022-10-18 10:10:00,107.85,108.05,107.73,107.93,47617.0,99.0077,99.1913,98.8975,99.0811,47617.0
2022-10-18 10:15:00,107.93,108.03,107.47,107.53,30657.0,99.0811,99.1729,98.6588,98.7139,30657.0
2022-10-18 10:20:00,107.51,107.58,107.17,107.33,39009.0,98.6955,98.7598,98.3834,98.5303,39009.0
2022-10-18 10:25:00,107.35,107.7,107.34,107.47,54210.0,98.5487,98.87,98.5395,98.6588,54210.0
2022-10-18 10:30:00,107.47,107.57,107.38,107.4,30834.0,98.6588,98.7506,98.5762,98.5946,30834.0
2022-10-18 10:35:00,107.4,107.43,107.23,107.23,63272.0,98.5946,98.6221,98.4385,98.4385,63272.0
2022-10-18 10:40:00,107.26,107.36,107.1,107.25,47787.0,98.466,98.5578,98.3191,98.4568,47787.0
2022-10-18 10:45:00,107.25,107.56,107.22,107.45,28841.0,98.4568,98.7414,98.4293,98.6405,28841.0
2022-10-18 10:50:00,107.42,107.42,107.09,107.24,62260.0,98.6129,98.6129,98.31,98.4477,62260.0
2022-10-18 10:55:00,107.24,107.27,106.97,107.01,57631.0,98.4477,98.4752,98.1998,98.2365,57631.0
2022-10-18 11:00:00,107.01,107.13,106.78,107.06,82439.0,98.2365,98.3467,98.0254,98.2824,82439.0
2022-10-18 11:05:00,107.09,107.12,106.8,106.8,36474.0,98.31,98.3375,98.0437,98.0437,36474.0
2022-10-18 11:10:00,106.8,106.93,106.62,106.68,43808.0,98.0437,98.1631,97.8785,97.9336,43808.0
2022-10-18 11:15:00,106.67,106.8,106.44,106.47,33865.0,97.9244,98.0437,97.7133,97.7408,33865.0
2022-10-18 11:20:00,106.45,106.54,106.31,106.4,36786.0,97.7224,97.8051,97.5939,97.6765,36786.0
2022-10-18 11:25:00,106.36,106.52,106.26,106.39,45104.0,97.6398,97.7867,97.548,97.6674,45104.0
2022-10-18 11:30:00,106.43,106.52,106.05,106.32,55977.0,97.7041,97.7867,97.3552,97.6031,55977.0
2022-10-18 11:35:00,106.3,106.33,106.09,106.21,21063.0,97.5847,97.6123,97.392,97.5021,21063.0
2022-10-18 11:40:00,106.23,106.24,105.86,105.96,32075.0,97.5205,97.5297,97.1808,97.2726,32075.0
2022-10-18 11:45:00,105.94,106.12,105.92,106.09,18474.0,97.2543,97.4195,97.2359,97.392,18474.0
2022-10-18 11:50:00,106.08,106.36,106.03,106.3,34262.0,97.3828,97.6398,97.3369,97.5847,34262.0
2022-10-18 11:55:00,106.32,106.64,106.29,106.6,50770.0,97.6031,97.8969,97.5756,97.8601,50770.0
2022-10-18 12:00:00,106.6,106.66,106.57,106.57,48426.0,97.8601,97.9152,97.8326,97.8326,48426.0
2022-10-18 12:05:00,106.57,106.65,106.35,106.58,59653.0,97.8326,97.906,97.6306,97.8418,59653.0
2022-10-18 12:10:00,106.59,106.76,106.58,106.72,22393.0,97.851,98.007,97.8418,97.9703,22393.0
2022-10-18 12:15:00,106.73,106.74,106.42,106.47,47939.0,97.9795,97.9887,97.6949,97.7408,47939.0
2022-10-18 12:20:00,106.5,106.54,106.21,106.31,40790.0,97.7683,97.8051,97.5021,97.5939,40790.0
2022-10-18 12:25:00,106.22,106.22,106.07,106.13,28710.0,97.5113,97.5113,97.3736,97.4287,28710.0
2022-10-18 12:30:00,106.11,106.22,105.99,106.21,20925.0,97.4103,97.5113,97.3002,97.5021,20925.0
2022-10-18 12:35:00,106.19,106.56,106.18,106.44,26722.0,97.4838,97.8234,97.4746,97.7133,26722.0
2022-10-18 12:40:00,106.45,106.52,106.42,106.42,21800.0,97.7224,97.7867,97.6949,97.6949,21800.0
2022-10-18 12:45:00,106.41,106.41,106.16,106.28,18898.0,97.6857,97.6857,97.4562,97.5664,18898.0
2022-10-18 12:50:00,106.26,106.42,106.23,106.42,13843.0,97.548,97.6949,97.5205,97.6949,13843.0
2022-10-18 12:55:00,106.42,106.42,105.94,105.94,19536.0,97.6949,97.6949,97.2543,97.2543,19536.0
2022-10-18 13:00:00,105.96,106.04,105.68,105.7,24637.0,97.2726,97.3461,97.0156,97.0339,24637.0
2022-10-18 13:05:00,105.7,106.12,105.7,106.03,64452.0,97.0339,97.4195,97.0339,97.3369,64452.0
2022-10-18 13:10:00,106.03,106.34,105.99,106.31,34884.0,97.3369,97.6215,97.3002,97.5939,34884.0
2022-10-18 13:15:00,106.24,106.32,106.2,106.29,12692.0,97.5297,97.6031,97.4929,97.5756,12692.0
2022-10-18 13:20:00,106.2,106.34,106.04,106.17,16744.0,97.4929,97.6215,97.3461,97.4654,16744.0
2022-10-18 13:25:00,106.17,106.37,106.13,106.35,28361.0,97.4654,97.649,97.4287,97.6306,28361.0
2022-10-18 13:30:00,106.38,106.71,106.34,106.71,11111.0,97.6582,97.9611,97.6215,97.9611,11111.0
2022-10-18 13:35:00,106.72,106.74,106.48,106.49,12613.0,97.9703,97.9887,97.75,97.7592,12613.0
2022-10-18 13:40:00,106.55,106.69,106.52,106.69,16199.0,97.8142,97.9428,97.7867,97.9428,16199.0
2022-10-18 13:45:00,106.66,106.7,106.46,106.63,14941.0,97.9152,97.9519,97.7316,97.8877,14941.0
2022-10-18 13:50:00,106.59,106.81,106.59,106.8,22527.0,97.851,98.0529,97.851,98.0437,22527.0
2022-10-18 13:55:00,106.8,106.92,106.72,106.77,11158.0,98.0437,98.1539,97.9703,98.0162,11158.0
2022-10-18 14:00:00,106.77,106.78,106.42,106.44,12797.0,98.0162,98.0254,97.6949,97.7133,12797.0
2022-10-18 14:05:00,106.45,106.54,106.31,106.35,14564.0,97.7224,97.8051,97.5939,97.6306,14564.0
2022-10-18 14:10:00,106.29,106.4,106.24,106.28,19825.0,97.5756,97.6765,97.5297,97.5664,19825.0
2022-10-18 14:15:00,106.27,106.29,106.09,106.09,14131.0,97.5572,97.5756,97.392,97.392,14131.0
2022-10-18 14:20:00,106.12,106.27,106.06,106.24,18561.0,97.4195,97.5572,97.3644,97.5297,18561.0
2022-10-18 14:25:00,106.23,106.28,106.04,106.17,21572.0,97.5205,97.5664,97.3461,97.4654,21572.0
2022-10-18 14:30:00,106.2,106.23,105.96,106.04,19890.0,97.4929,97.5205,97.2726,97.3461,19890.0
2022-10-18 14:35:00,106.03,106.05,105.52,105.52,22522.0,97.3369,97.3552,96.8687,96.8687,22522.0
2022-10-18 14:40:00,105.53,105.56,105.02,105.07,23161.0,96.8779,96.9054,96.4097,96.4556,23161.0
2022-10-18 14:45:00,105.06,105.25,104.77,105.04,38041.0,96.4464,96.6208,96.1802,96.428,38041.0
2022-10-18 14:50:00,105.03,105.32,104.99,105.28,34251.0,96.4189,96.6851,96.3821,96.6484,34251.0
2022-10-18 14:55:00,105.3,105.38,105.24,105.35,24645.0,96.6667,96.7402,96.6116,96.7126,24645.0
2022-10-18 15:00:00,105.34,105.42,105.17,105.24,66010.0,96.7034,96.7769,96.5474,96.6116,66010.0
2022-10-18 15:05:00,105.23,105.51,105.22,105.31,21719.0,96.6025,96.8595,96.5933,96.6759,21719.0
2022-10-18 15:10:00,105.34,105.37,105.1,105.23,36776.0,96.7034,96.731,96.4831,96.6025,36776.0
2022-10-18 15:15:00,105.22,105.36,105.12,105.3,34830.0,96.5933,96.7218,96.5015,96.6667,34830.0
2022-10-18 15:20:00,105.3,105.44,105.17,105.44,48717.0,96.6667,96.7952,96.5474,96.7952,48717.0
2022-10-18 15:25:00,105.42,105.46,105.32,105.38,20201.0,96.7769,96.8136,96.6851,96.7402,20201.0
2022-10-18 15:30:00,105.38,105.76,105.32,105.69,34715.0,96.7402,97.089,96.6851,97.0247,34715.0
2022-10-18 15:35:00,105.73,105.76,105.49,105.61,35331.0,97.0615,97.089,96.8411,96.9513,35331.0
2022-10-18 15:40:00,105.63,105.69,105.5,105.51,106657.0,96.9697,97.0247,96.8503,96.8595,106657.0
2022-10-18 15:45:00,105.51,105.61,105.41,105.53,127916.0,96.8595,96.9513,96.7677,96.8779,127916.0
2022-10-18 15:50:00,105.52,105.82,105.49,105.75,143687.0,96.8687,97.1441,96.8411,97.0798,143687.0
2022-10-18 15:55:00,105.75,105.87,105.55,105.8,271095.0,97.0798,97.19,96.8962,97.1257,271095.0
2022-10-19 09:30:00,104.7,105.97,104.1,105.39,90040.0,96.1159,97.2818,95.5651,96.7493,90040.0
2022-10-19 09:35:00,105.23,105.58,104.76,105.14,18775.0,96.6025,96.9238,96.171,96.5198,18775.0
2022-10-19 09:40:00,104.99,105.33,104.79,105.0,76989.0,96.3821,96.6943,96.1985,96.3913,76989.0
2022-10-19 09:45:00,104.94,105.29,104.81,105.0,90289.0,96.3362,96.6575,96.2169,96.3913,90289.0
2022-10-19 09:50:00,104.84,105.36,104.35,104.43,49324.0,96.2444,96.7218,95.7946,95.8681,49324.0
2022-10-19 09:55:00,104.44,104.44,103.68,103.74,27034.0,95.8772,95.8772,95.1795,95.2346,27034.0
2022-10-19 10:00:00,103.73,104.89,103.72,104.63,34429.0,95.2254,96.2903,95.2163,96.0517,34429.0
2022-10-19 10:05:00,104.65,104.66,104.31,104.46,15123.0,96.07,96.0792,95.7579,95.8956,15123.0
2022-10-19 10:10:00,104.42,104.71,104.31,104.7,47866.0,95.8589,96.1251,95.7579,96.1159,47866.0
2022-10-19 10:15:00,104.77,104.93,104.57,104.73,19616.0,96.1802,96.3271,95.9966,96.1435,19616.0
2022-10-19 10:20:00,104.65,105.0,104.65,104.76,22222.0,96.07,96.3913,96.07,96.171,22222.0
2022-10-19 10:25:00,104.82,104.95,104.5,104.69,34994.0,96.2261,96.3454,95.9323,96.1067,34994.0
2022-10-19 10:30:00,104.69,104.7,104.34,104.48,61205.0,96.1067,96.1159,95.7854,95.914,61205.0
2022-10-19 10:35:00,104.51,104.61,104.34,104.47,68529.0,95.9415,96.0333,95.7854,95.9048,68529.0
2022-10-19 10:40:00,104.51,104.52,104.11,104.12,36121.0,95.9415,95.9507,95.5743,95.5835,36121.0
2022-10-19 10:45:00,104.11,104.35,104.01,104.06,75212.0,95.5743,95.7946,95.4825,95.5284,75212.0
2022-10-19 10:50:00,104.11,104.32,103.98,104.12,54154.0,95.5743,95.7671,95.4549,95.5835,54154.0
2022-10-19 10:55:00,104.11,104.27,104.01,104.23,50816.0,95.5743,95.7212,95.4825,95.6845,50816.0
2022-10-19 11:00:00,104.2,104.23,104.03,104.22,87116.0,95.6569,95.6845,95.5008,95.6753,87116.0
2022-10-19 11:05:00,104.24,104.37,104.18,104.25,28253.0,95.6936,95.813,95.6386,95.7028,28253.0
2022-10-19 11:10:00,104.25,104.29,103.95,104.1,57402.0,95.7028,95.7395,95.4274,95.5651,57402.0
2022-10-19 11:15:00,104.09,104.11,103.71,103.86,41341.0,95.5559,95.5743,95.2071,95.3448,41341.0
2022-10-19 11:20:00,103.78,103.86,103.2,103.28,33975.0,95.2713,95.3448,94.7389,94.8123,33975.0
2022-10-19 11:25:00,103.24,103.29,103.0,103.14,45341.0,94.7756,94.8215,94.5553,94.6838,45341.0
2022-10-19 11:30:00,103.07,103.21,102.84,102.92,41172.0,94.6196,94.7481,94.4084,94.4819,41172.0
2022-10-19 11:35:00,102.89,103.18,102.72,102.96,32166.0,94.4543,94.7205,94.2983,94.5186,32166.0
2022-10-19 11:40:00,102.95,102.99,102.76,102.88,27091.0,94.5094,94.5461,94.335,94.4451,27091.0
2022-10-19 11:45:00,102.88,102.95,102.67,102.67,24343.0,94.4451,94.5094,94.2524,94.2524,24343.0
2022-10-19 11:50:00,102.66,102.83,102.57,102.66,20278.0,94.2432,94.3992,94.1606,94.2432,20278.0
2022-10-19 11:55:00,102.66,102.71,102.52,102.57,26437.0,94.2432,94.2891,94.1146,94.1606,26437.0
2022-10-19 12:00:00,102.55,102.57,102.26,102.26,22419.0,94.1422,94.1606,93.876,93.876,22419.0
2022-10-19 12:05:00,102.28,102.29,102.03,102.12,28554.0,93.8943,93.9035,93.6648,93.7474,28554.0
2022-10-19 12:10:00,102.12,102.43,102.11,102.29,35797.0,93.7474,94.032,93.7383,93.9035,35797.0
2022-10-19 12:15:00,102.29,102.35,102.15,102.19,20245.0,93.9035,93.9586,93.775,93.8117,20245.0
2022-10-19 12:20:00,102.21,102.21,101.96,102.0,33693.0,93.8301,93.8301,93.6006,93.6373,33693.0
2022-10-19 12:25:00,102.0,102.1,101.85,101.93,23682.0,93.6373,93.7291,93.4996,93.573,23682.0
2022-10-19 12:30:00,101.87,101.89,101.52,101.58,19376.0,93.5179,93.5363,93.1966,93.2517,19376.0
2022-10-19 12:35:00,101.62,101.92,101.58,101.9,19705.0,93.2884,93.5638,93.2517,93.5455,19705.0
2022-10-19 12:40:00,101.9,101.94,101.57,101.63,57850.0,93.5455,93.5822,93.2425,93.2976,57850.0
2022-10-19 12:45:00,101.62,101.63,101.26,101.48,24802.0,93.2884,93.2976,92.958,93.1599,24802.0
2022-10-19 12:50:00,101.45,101.7,101.43,101.54,21412.0,93.1324,93.3619,93.114,93.215,21412.0
2022-10-19 12:55:00,101.56,101.58,101.39,101.5,24577.0,93.2334,93.2517,93.0773,93.1783,24577.0
2022-10-19 13:00:00,101.49,101.75,101.28,101.29,56036.0,93.1691,93.4078,92.9763,92.9855,56036.0
2022-10-19 13:05:00,101.26,101.4,101.02,101.1,72381.0,92.958,93.0865,92.7376,92.8111,72381.0
2022-10-19 13:10:00,101.0,101.37,100.85,101.28,23051.0,92.7193,93.0589,92.5816,92.9763,23051.0
2022-10-19 13:15:00,101.28,101.5,101.28,101.44,18288.0,92.9763,93.1783,92.9763,93.1232,18288.0
2022-10-19 13:20:00,101.4,101.47,101.25,101.34,18129.0,93.0865,93.1507,92.9488,93.0314,18129.0
2022-10-19 13:25:00,101.29,101.47,101.26,101.47,23542.0,92.9855,93.1507,92.958,93.1507,23542.0
2022-10-19 13:30:00,101.47,101.54,101.34,101.46,38817.0,93.1507,93.215,93.0314,93.1416,38817.0
2022-10-19 13:35:00,101.49,101.56,101.39,101.48,32321.0,93.1691,93.2334,93.0773,93.1599,32321.0
2022-10-19 13:40:00,101.49,101.8,101.47,101.78,26161.0,93.1691,93.4537,93.1507,93.4353,26161.0
2022-10-19 13:45:00,101.75,101.83,101.35,101.41,46785.0,93.4078,93.4812,93.0406,93.0957,46785.0
2022-10-19 13:50:00,101.41,101.65,101.38,101.65,30300.0,93.0957,93.316,93.0681,93.316,30300.0
2022-10-19 13:55:00,101.67,101.83,101.62,101.8,22924.0,93.3343,93.4812,93.2884,93.4537,22924.0
2022-10-19 14:00:00,101.8,102.02,101.63,102.02,55467.0,93.4537,93.6556,93.2976,93.6556,55467.0
2022-10-19 14:05:00,102.03,102.28,101.96,102.2,53178.0,93.6648,93.8943,93.6006,93.8209,53178.0
2022-10-19 14:10:00,102.19,102.28,102.04,102.08,32091.0,93.8117,93.8943,93.674,93.7107,32091.0
2022-10-19 14:15:00,102.08,102.3,102.04,102.15,49036.0,93.7107,93.9127,93.674,93.775,49036.0
2022-10-19 14:20:00,102.14,102.14,101.92,102.07,35715.0,93.7658,93.7658,93.5638,93.7015,35715.0
2022-10-19 14:25:00,102.07,102.19,102.07,102.19,29219.0,93.7015,93.8117,93.7015,93.8117,29219.0
2022-10-19 14:30:00,102.19,102.23,102.04,102.19,39097.0,93.8117,93.8484,93.674,93.8117,39097.0
2022-10-19 14:35:00,102.16,102.21,101.94,101.99,61946.0,93.7842,93.8301,93.5822,93.6281,61946.0
2022-10-19 14:40:00,101.97,102.08,101.75,101.83,87867.0,93.6097,93.7107,93.4078,93.4812,87867.0
2022-10-19 14:45:00,101.84,101.86,101.66,101.67,47039.0,93.4904,93.5088,93.3252,93.3343,47039.0
2022-10-19 14:50:00,101.67,101.86,101.64,101.86,35253.0,93.3343,93.5088,93.3068,93.5088,35253.0
2022-10-19 14:55:00,101.83,101.94,101.81,101.91,41365.0,93.4812,93.5822,93.4629,93.5547,41365.0
2022-10-19 15:00:00,101.91,102.19,101.9,102.05,40318.0,93.5547,93.8117,93.5455,93.6832,40318.0
2022-10-19 15:05:00,102.09,102.16,101.95,102.05,42586.0,93.7199,93.7842,93.5914,93.6832,42586.0
2022-10-19 15:10:00,102.1,102.35,102.1,102.29,42275.0,93.7291,93.9586,93.7291,93.9035,42275.0
2022-10-19 15:15:00,102.24,102.63,102.24,102.4,30336.0,93.8576,94.2156,93.8576,94.0045,30336.0
2022-10-19 15:20:00,102.4,102.43,102.14,102.15,30759.0,94.0045,94.032,93.7658,93.775,30759.0
2022-10-19 15:25:00,102.15,102.2,101.97,102.08,39241.0,93.775,93.8209,93.6097,93.7107,39241.0
2022-10-19 15:30:00,102.08,102.22,102.06,102.19,43144.0,93.7107,93.8392,93.6924,93.8117,43144.0
2022-10-19 15:35:00,102.17,102.22,102.01,102.05,72573.0,93.7933,93.8392,93.6465,93.6832,72573.0
2022-10-19 15:40:00,102.05,102.06,101.68,101.73,40181.0,93.6832,93.6924,93.3435,93.3894,40181.0
2022-10-19 15:45:00,101.75,101.85,101.6,101.68,48985.0,93.4078,93.4996,93.2701,93.3435,48985.0
2022-10-19 15:50:00,101.64,101.82,101.58,101.79,86964.0,93.3068,93.472,93.2517,93.4445,86964.0
2022-10-19 15:55:00,101.8,102.17,101.8,102.07,312783.0,93.4537,93.7933,93.4537,93.7015,312783.0
2022-10-20 09:30:00,102.42,102.97,101.88,102.9,70799.0,94.0228,94.5278,93.5271,94.4635,70799.0
2022-10-20 09:35:00,102.89,103.12,102.56,103.02,62938.0,94.4543,94.6655,94.1514,94.5737,62938.0
2022-10-20 09:40:00,102.98,103.24,102.72,103.2,80979.0,94.5369,94.7756,94.2983,94.7389,80979.0
2022-10-20 09:45:00,103.19,103.88,103.19,103.48,44779.0,94.7297,95.3631,94.7297,94.9959,44779.0
2022-10-20 09:50:00,103.44,104.49,103.43,104.48,51345.0,94.9592,95.9231,94.95,95.914,51345.0
2022-10-20 09:55:00,104.46,104.89,104.43,104.5,54321.0,95.8956,96.2903,95.8681,95.9323,54321.0
2022-10-20 10:00:00,104.51,105.03,104.41,105.03,55147.0,95.9415,96.4189,95.8497,96.4189,55147.0
2022-10-20 10:05:00,105.05,105.18,104.73,104.77,32124.0,96.4372,96.5566,96.1435,96.1802,32124.0
2022-10-20 10:10:00,104.77,105.15,104.73,104.74,28528.0,96.1802,96.529,96.1435,96.1526,28528.0
2022-10-20 10:15:00,104.75,105.32,104.73,105.18,40598.0,96.1618,96.6851,96.1435,96.5566,40598.0
2022-10-20 10:20:00,105.23,105.39,104.99,104.99,27697.0,96.6025,96.7493,96.3821,96.3821,27697.0
2022-10-20 10:25:00,104.99,105.06,104.81,104.95,17331.0,96.3821,96.4464,96.2169,96.3454,17331.0
2022-10-20 10:30:00,104.99,105.1,104.63,104.76,28602.0,96.3821,96.4831,96.0517,96.171,28602.0
2022-10-20 10:35:00,104.76,104.82,104.51,104.52,26659.0,96.171,96.2261,95.9415,95.9507,26659.0
2022-10-20 10:40:00,104.53,104.55,104.28,104.41,15736.0,95.9599,95.9782,95.7304,95.8497,15736.0
2022-10-20 10:45:00,104.39,104.52,104.31,104.48,24640.0,95.8313,95.9507,95.7579,95.914,24640.0
2022-10-20 10:50:00,104.47,104.55,104.38,104.44,17041.0,95.9048,95.9782,95.8222,95.8772,17041.0
2022-10-20 10:55:00,104.44,104.52,104.34,104.46,20744.0,95.8772,95.9507,95.7854,95.8956,20744.0
2022-10-20 11:00:00,104.46,104.51,104.19,104.19,13015.0,95.8956,95.9415,95.6477,95.6477,13015.0
2022-10-20 11:05:00,104.22,104.33,104.17,104.23,18018.0,95.6753,95.7763,95.6294,95.6845,18018.0
2022-10-20 11:10:00,104.2,104.28,104.1,104.15,18271.0,95.6569,95.7304,95.5651,95.611,18271.0
2022-10-20 11:15:00,104.17,104.21,103.88,103.88,23663.0,95.6294,95.6661,95.3631,95.3631,23663.0
2022-10-20 11:20:00,103.9,104.19,103.86,104.15,19265.0,95.3815,95.6477,95.3448,95.611,19265.0
2022-10-20 11:25:00,104.16,104.26,104.0,104.21,29895.0,95.6202,95.712,95.4733,95.6661,29895.0
2022-10-20 11:30:00,104.22,104.41,104.15,104.3,39075.0,95.6753,95.8497,95.611,95.7487,39075.0
2022-10-20 11:35:00,104.26,104.31,104.15,104.3,11848.0,95.712,95.7579,95.611,95.7487,11848.0
2022-10-20 11:40:00,104.27,104.35,104.12,104.16,18910.0,95.7212,95.7946,95.5835,95.6202,18910.0
2022-10-20 11:45:00,104.12,104.16,103.93,103.99,21909.0,95.5835,95.6202,95.409,95.4641,21909.0
2022-10-20 11:50:00,103.97,104.06,103.93,103.98,14793.0,95.4458,95.5284,95.409,95.4549,14793.0
2022-10-20 11:55:00,103.95,103.95,103.72,103.79,20355.0,95.4274,95.4274,95.2163,95.2805,20355.0
2022-10-20 12:00:00,103.78,103.8,103.51,103.57,20610.0,95.2713,95.2897,95.0235,95.0786,20610.0
2022-10-20 12:05:00,103.59,103.59,103.28,103.39,13013.0,95.0969,95.0969,94.8123,94.9133,13013.0
2022-10-20 12:10:00,103.39,103.55,103.33,103.52,25088.0,94.9133,95.0602,94.8582,95.0327,25088.0
2022-10-20 12:15:00,103.51,103.65,103.5,103.6,16588.0,95.0235,95.152,95.0143,95.1061,16588.0
2022-10-20 12:20:00,103.56,103.56,103.15,103.36,37326.0,95.0694,95.0694,94.693,94.8858,37326.0
2022-10-20 12:25:00,103.33,103.33,103.07,103.21,19791.0,94.8582,94.8582,94.6196,94.7481,19791.0
2022-10-20 12:30:00,103.18,103.3,103.15,103.18,17350.0,94.7205,94.8307,94.693,94.7205,17350.0
2022-10-20 12:35:00,103.19,103.23,103.1,103.1,11327.0,94.7297,94.7664,94.6471,94.6471,11327.0
2022-10-20 12:40:00,103.12,103.3,103.11,103.24,25055.0,94.6655,94.8307,94.6563,94.7756,25055.0
2022-10-20 12:45:00,103.26,103.26,102.99,103.19,23012.0,94.794,94.794,94.5461,94.7297,23012.0
2022-10-20 12:50:00,103.16,103.25,103.14,103.23,20318.0,94.7022,94.7848,94.6838,94.7664,20318.0
2022-10-20 12:55:00,103.25,103.44,103.2,103.44,22268.0,94.7848,94.9592,94.7389,94.9592,22268.0
2022-10-20 13:00:00,103.4,103.61,103.37,103.58,31681.0,94.9225,95.1153,94.895,95.0877,31681.0
2022-10-20 13:05:00,103.61,103.62,103.2,103.35,16862.0,95.1153,95.1245,94.7389,94.8766,16862.0
2022-10-20 13:10:00,103.3,103.54,103.27,103.38,26614.0,94.8307,95.051,94.8032,94.9041,26614.0
2022-10-20 13:15:00,103.37,103.42,103.33,103.41,9955.0,94.895,94.9409,94.8582,94.9317,9955.0
2022-10-20 13:20:00,103.35,103.52,103.33,103.45,23881.0,94.8766,95.0327,94.8582,94.9684,23881.0
2022-10-20 13:25:00,103.5,103.76,103.49,103.74,34727.0,95.0143,95.253,95.0051,95.2346,34727.0
2022-10-20 13:30:00,103.72,103.73,103.52,103.63,22156.0,95.2163,95.2254,95.0327,95.1336,22156.0
2022-10-20 13:35:00,103.63,103.63,103.48,103.54,20440.0,95.1336,95.1336,94.9959,95.051,20440.0
2022-10-20 13:40:00,103.52,103.6,103.35,103.6,14993.0,95.0327,95.1061,94.8766,95.1061,14993.0
2022-10-20 13:45:00,103.59,103.65,103.39,103.51,42920.0,95.0969,95.152,94.9133,95.0235,42920.0
2022-10-20 13:50:00,103.5,103.62,103.46,103.57,20708.0,95.0143,95.1245,94.9776,95.0786,20708.0
2022-10-20 13:55:00,103.58,103.61,103.48,103.56,19514.0,95.0877,95.1153,94.9959,95.0694,19514.0
2022-10-20 14:00:00,103.52,103.54,103.26,103.32,21138.0,95.0327,95.051,94.794,94.8491,21138.0
2022-10-20 14:05:00,103.28,103.36,103.12,103.16,18669.0,94.8123,94.8858,94.6655,94.7022,18669.0
2022-10-20 14:10:00,103.16,103.18,102.89,102.97,22572.0,94.7022,94.7205,94.4543,94.5278,22572.0
2022-10-20 14:15:00,102.97,103.06,102.92,103.03,42735.0,94.5278,94.6104,94.4819,94.5828,42735.0
2022-10-20 14:20:00,103.04,103.13,102.97,103.05,23829.0,94.592,94.6746,94.5278,94.6012,23829.0
2022-10-20 14:25:00,103.05,103.05,102.94,102.99,23731.0,94.6012,94.6012,94.5002,94.5461,23731.0
2022-10-20 14:30:00,103.0,103.26,102.91,103.25,21877.0,94.5553,94.794,94.4727,94.7848,21877.0
2022-10-20 14:35:00,103.23,103.32,103.08,103.27,15766.0,94.7664,94.8491,94.6287,94.8032,15766.0
2022-10-20 14:40:00,103.23,103.25,103.06,103.1,16476.0,94.7664,94.7848,94.6104,94.6471,16476.0
2022-10-20 14:45:00,103.11,103.27,103.02,103.21,18621.0,94.6563,94.8032,94.5737,94.7481,18621.0
2022-10-20 14:50:00,103.19,103.34,103.07,103.32,30182.0,94.7297,94.8674,94.6196,94.8491,30182.0
2022-10-20 14:55:00,103.33,103.46,103.25,103.34,22966.0,94.8582,94.9776,94.7848,94.8674,22966.0
2022-10-20 15:00:00,103.33,103.37,103.27,103.28,23847.0,94.8582,94.895,94.8032,94.8123,23847.0
2022-10-20 15:05:00,103.28,103.69,103.28,103.6,47509.0,94.8123,95.1887,94.8123,95.1061,47509.0
2022-10-20 15:10:00,103.61,103.62,103.37,103.47,29771.0,95.1153,95.1245,94.895,94.9868,29771.0
2022-10-20 15:15:00,103.44,103.45,103.13,103.13,28054.0,94.9592,94.9684,94.6746,94.6746,28054.0
2022-10-20 15:20:00,103.14,103.15,102.91,102.97,30533.0,94.6838,94.693,94.4727,94.5278,30533.0
2022-10-20 15:25:00,102.96,102.98,102.77,102.88,43916.0,94.5186,94.5369,94.3442,94.4451,43916.0
2022-10-20 15:30:00,102.85,102.88,102.58,102.61,56629.0,94.4176,94.4451,94.1697,94.1973,56629.0
2022-10-20 15:35:00,102.59,102.73,102.49,102.51,35385.0,94.1789,94.3074,94.0871,94.1055,35385.0
2022-10-20 15:40:00,102.52,102.81,102.49,102.81,40655.0,94.1146,94.3809,94.0871,94.3809,40655.0
2022-10-20 15:45:00,102.79,102.88,102.61,102.85,74006.0,94.3625,94.4451,94.1973,94.4176,74006.0
2022-10-20 15:50:00,102.85,103.07,102.75,102.98,117994.0,94.4176,94.6196,94.3258,94.5369,117994.0
2022-10-20 15:55:00,102.98,103.03,102.46,102.5,240516.0,94.5369,94.5828,94.0596,94.0963,240516.0
2022-10-21 09:30:00,102.49,103.18,102.06,102.41,310407.0,94.0871,94.7205,93.6924,94.0137,310407.0
2022-10-21 09:35:00,102.54,102.54,101.24,101.3,11947.0,94.133,94.133,92.9396,92.9947,11947.0
2022-10-21 09:40:00,101.32,101.97,100.64,101.74,36340.0,93.013,93.6097,92.3888,93.3986,36340.0
2022-10-21 09:45:00,101.65,102.3,101.65,101.87,16578.0,93.316,93.9127,93.316,93.5179,16578.0
2022-10-21 09:50:00,102.01,102.47,101.82,102.36,35280.0,93.6465,94.0687,93.472,93.9678,35280.0
2022-10-21 09:55:00,102.28,102.69,102.11,102.64,31259.0,93.8943,94.2707,93.7383,94.2248,31259.0
2022-10-21 10:00:00,102.61,102.76,102.4,102.73,28978.0,94.1973,94.335,94.0045,94.3074,28978.0
2022-10-21 10:05:00,102.64,103.47,102.58,103.15,45411.0,94.2248,94.9868,94.1697,94.693,45411.0
2022-10-21 10:10:00,103.09,103.16,102.75,102.83,18578.0,94.6379,94.7022,94.3258,94.3992,18578.0
2022-10-21 10:15:00,102.8,102.93,102.59,102.64,11812.0,94.3717,94.491,94.1789,94.2248,11812.0
2022-10-21 10:20:00,102.63,102.63,101.78,101.82,14564.0,94.2156,94.2156,93.4353,93.472,14564.0
2022-10-21 10:25:00,101.75,101.93,101.58,101.61,28966.0,93.4078,93.573,93.2517,93.2793,28966.0
2022-10-21 10:30:00,101.54,101.9,101.26,101.32,17764.0,93.215,93.5455,92.958,93.013,17764.0
2022-10-21 10:35:00,101.34,101.6,101.2,101.49,20711.0,93.0314,93.2701,92.9029,93.1691,20711.0
2022-10-21 10:40:00,101.5,101.73,101.25,101.43,21467.0,93.1783,93.3894,92.9488,93.114,21467.0
2022-10-21 10:45:00,101.45,101.86,101.41,101.86,36335.0,93.1324,93.5088,93.0957,93.5088,36335.0
2022-10-21 10:50:00,101.85,101.94,101.56,101.56,24535.0,93.4996,93.5822,93.2334,93.2334,24535.0
2022-10-21 10:55:00,101.57,101.6,101.03,101.04,24940.0,93.2425,93.2701,92.7468,92.756,24940.0
2022-10-21 11:00:00,101.1,101.25,101.02,101.19,28993.0,92.8111,92.9488,92.7376,92.8937,28993.0
2022-10-21 11:05:00,101.22,101.39,101.14,101.36,40855.0,92.9212,93.0773,92.8478,93.0498,40855.0
2022-10-21 11:10:00,101.36,101.72,101.36,101.56,37379.0,93.0498,93.3802,93.0498,93.2334,37379.0
2022-10-21 11:15:00,101.48,101.7,101.37,101.47,26787.0,93.1599,93.3619,93.0589,93.1507,26787.0
2022-10-21 11:20:00,101.4,101.81,101.31,101.62,21636.0,93.0865,93.4629,93.0039,93.2884,21636.0
2022-10-21 11:25:00,101.61,101.79,101.48,101.68,18363.0,93.2793,93.4445,93.1599,93.3435,18363.0
2022-10-21 11:30:00,101.7,102.05,101.62,101.98,11794.0,93.3619,93.6832,93.2884,93.6189,11794.0
2022-10-21 11:35:00,101.91,102.0,101.57,101.6,10987.0,93.5547,93.6373,93.2425,93.2701,10987.0
2022-10-21 11:40:00,101.61,102.05,101.59,101.96,9783.0,93.2793,93.6832,93.2609,93.6006,9783.0
2022-10-21 11:45:00,102.01,102.02,101.76,101.99,36747.0,93.6465,93.6556,93.417,93.6281,36747.0
2022-10-21 11:50:00,102.0,102.06,101.65,101.73,15733.0,93.6373,93.6924,93.316,93.3894,15733.0
2022-10-21 11:55:00,101.79,101.84,101.6,101.75,7458.0,93.4445,93.4904,93.2701,93.4078,7458.0
2022-10-21 12:00:00,101.82,102.17,101.82,102.07,27596.0,93.472,93.7933,93.472,93.7015,27596.0
2022-10-21 12:05:00,102.03,102.32,101.95,102.31,15786.0,93.6648,93.931,93.5914,93.9219,15786.0
2022-10-21 12:10:00,102.26,102.28,102.04,102.22,14117.0,93.876,93.8943,93.674,93.8392,14117.0
2022-10-21 12:15:00,102.15,102.27,101.95,102.01,11366.0,93.775,93.8851,93.5914,93.6465,11366.0
2022-10-21 12:20:00,101.94,102.28,101.86,102.28,14052.0,93.5822,93.8943,93.5088,93.8943,14052.0
2022-10-21 12:25:00,102.22,102.3,101.84,101.87,10965.0,93.8392,93.9127,93.4904,93.5179,10965.0
2022-10-21 12:30:00,101.94,102.17,101.85,102.15,28819.0,93.5822,93.7933,93.4996,93.775,28819.0
2022-10-21 12:35:00,102.13,102.33,101.97,101.99,23611.0,93.7566,93.9402,93.6097,93.6281,23611.0
2022-10-21 12:40:00,101.98,102.27,101.98,102.19,14284.0,93.6189,93.8851,93.6189,93.8117,14284.0
2022-10-21 12:45:00,102.24,102.57,102.24,102.38,22281.0,93.8576,94.1606,93.8576,93.9861,22281.0
2022-10-21 12:50:00,102.4,102.54,102.4,102.44,16327.0,94.0045,94.133,94.0045,94.0412,16327.0
2022-10-21 12:55:00,102.43,102.5,102.22,102.44,22887.0,94.032,94.0963,93.8392,94.0412,22887.0
2022-10-21 13:00:00,102.47,102.58,102.42,102.47,20454.0,94.0687,94.1697,94.0228,94.0687,20454.0
2022-10-21 13:05:00,102.46,102.54,102.3,102.33,11976.0,94.0596,94.133,93.9127,93.9402,11976.0
2022-10-21 13:10:00,102.32,102.36,102.18,102.18,9044.0,93.931,93.9678,93.8025,93.8025,9044.0
2022-10-21 13:15:00,102.23,102.43,102.16,102.41,12179.0,93.8484,94.032,93.7842,94.0137,12179.0
2022-10-21 13:20:00,102.41,102.5,102.12,102.19,11174.0,94.0137,94.0963,93.7474,93.8117,11174.0
2022-10-21 13:25:00,102.19,102.28,102.14,102.14,10726.0,93.8117,93.8943,93.7658,93.7658,10726.0
2022-10-21 13:30:00,102.19,102.32,102.16,102.3,21165.0,93.8117,93.931,93.7842,93.9127,21165.0
2022-10-21 13:35:00,102.29,102.39,102.27,102.38,7506.0,93.9035,93.9953,93.8851,93.9861,7506.0
2022-10-21 13:40:00,102.39,102.57,102.39,102.43,17260.0,93.9953,94.1606,93.9953,94.032,17260.0
2022-10-21 13:45:00,102.45,102.56,102.41,102.51,24060.0,94.0504,94.1514,94.0137,94.1055,24060.0
2022-10-21 13:50:00,102.54,102.61,102.5,102.54,14398.0,94.133,94.1973,94.0963,94.133,14398.0
2022-10-21 13:55:00,102.54,102.62,102.36,102.55,26036.0,94.133,94.2065,93.9678,94.1422,26036.0
2022-10-21 14:00:00,102.6,102.62,102.48,102.5,15722.0,94.1881,94.2065,94.0779,94.0963,15722.0
2022-10-21 14:05:00,102.51,102.62,102.51,102.57,14544.0,94.1055,94.2065,94.1055,94.1606,14544.0
2022-10-21 14:10:00,102.57,102.64,102.37,102.38,20282.0,94.1606,94.2248,93.9769,93.9861,20282.0
2022-10-21 14:15:00,102.4,102.42,102.22,102.32,6601.0,94.0045,94.0228,93.8392,93.931,6601.0
2022-10-21 14:20:00,102.34,102.38,102.18,102.19,7074.0,93.9494,93.9861,93.8025,93.8117,7074.0
2022-10-21 14:25:00,102.23,102.33,102.14,102.2,15255.0,93.8484,93.9402,93.7658,93.8209,15255.0
2022-10-21 14:30:00,102.23,102.31,101.98,102.06,67793.0,93.8484,93.9219,93.6189,93.6924,67793.0
2022-10-21 14:35:00,102.07,102.12,101.97,102.09,24214.0,93.7015,93.7474,93.6097,93.7199,24214.0
2022-10-21 14:40:00,102.1,102.3,102.06,102.17,77933.0,93.7291,93.9127,93.6924,93.7933,77933.0
2022-10-21 14:45:00,102.13,102.31,102.09,102.31,20471.0,93.7566,93.9219,93.7199,93.9219,20471.0
2022-10-21 14:50:00,102.32,102.35,102.07,102.15,27913.0,93.931,93.9586,93.7015,93.775,27913.0
2022-10-21 14:55:00,102.21,102.48,102.18,102.44,37877.0,93.8301,94.0779,93.8025,94.0412,37877.0
2022-10-21 15:00:00,102.41,102.59,102.4,102.5,23921.0,94.0137,94.1789,94.0045,94.0963,23921.0
2022-10-21 15:05:00,102.51,102.61,102.46,102.58,17376.0,94.1055,94.1973,94.0596,94.1697,17376.0
2022-10-21 15:10:00,102.58,102.75,102.57,102.69,21328.0,94.1697,94.3258,94.1606,94.2707,21328.0
2022-10-21 15:15:00,102.73,102.87,102.64,102.8,35129.0,94.3074,94.436,94.2248,94.3717,35129.0
2022-10-21 15:20:00,102.77,103.06,102.73,103.04,19795.0,94.3442,94.6104,94.3074,94.592,19795.0
2022-10-21 15:25:00,103.06,103.09,102.98,103.03,25158.0,94.6104,94.6379,94.5369,94.5828,25158.0
2022-10-21 15:30:00,102.99,103.03,102.85,102.88,37534.0,94.5461,94.5828,94.4176,94.4451,37534.0
2022-10-21 15:35:00,102.86,102.98,102.8,102.98,28314.0,94.4268,94.5369,94.3717,94.5369,28314.0
2022-10-21 15:40:00,102.97,103.01,102.8,102.96,31455.0,94.5278,94.5645,94.3717,94.5186,31455.0
2022-10-21 15:45:00,102.98,103.02,102.88,102.93,36627.0,94.5369,94.5737,94.4451,94.491,36627.0
2022-10-21 15:50:00,102.94,103.0,102.78,102.83,55787.0,94.5002,94.5553,94.3533,94.3992,55787.0
2022-10-21 15:55:00,102.82,103.18,102.78,103.12,274478.0,94.3901,94.7205,94.3533,94.6655,274478.0
2022-10-24 09:30:00,103.84,104.36,103.53,103.72,45231.0,95.3264,95.8038,95.0418,95.2163,45231.0
2022-10-24 09:35:00,103.73,104.22,103.67,103.72,29022.0,95.2254,95.6753,95.1704,95.2163,29022.0
2022-10-24 09:40:00,103.67,103.79,103.36,103.71,37427.0,95.1704,95.2805,94.8858,95.2071,37427.0
2022-10-24 09:45:00,103.8,104.39,103.7,103.87,44519.0,95.2897,95.8313,95.1979,95.354,44519.0
2022-10-24 09:50:00,103.87,104.21,103.76,104.04,62832.0,95.354,95.6661,95.253,95.51,62832.0
2022-10-24 09:55:00,104.01,104.29,103.91,104.06,35535.0,95.4825,95.7395,95.3907,95.5284,35535.0
2022-10-24 10:00:00,104.06,104.08,103.31,103.36,16560.0,95.5284,95.5467,94.8399,94.8858,16560.0
2022-10-24 10:05:00,103.3,103.31,102.62,102.76,12976.0,94.8307,94.8399,94.2065,94.335,12976.0
2022-10-24 10:10:00,102.76,103.01,102.67,103.01,16920.0,94.335,94.5645,94.2524,94.5645,16920.0
2022-10-24 10:15:00,102.99,103.01,102.47,102.58,12387.0,94.5461,94.5645,94.0687,94.1697,12387.0
2022-10-24 10:20:00,102.53,102.57,102.22,102.39,7998.0,94.1238,94.1606,93.8392,93.9953,7998.0
2022-10-24 10:25:00,102.35,102.87,102.22,102.87,25314.0,93.9586,94.436,93.8392,94.436,25314.0
2022-10-24 10:30:00,102.77,103.05,102.63,102.89,6883.0,94.3442,94.6012,94.2156,94.4543,6883.0
2022-10-24 10:35:00,102.92,103.18,102.89,103.1,67292.0,94.4819,94.7205,94.4543,94.6471,67292.0
2022-10-24 10:40:00,103.13,103.2,102.78,102.82,23198.0,94.6746,94.7389,94.3533,94.3901,23198.0
2022-10-24 10:45:00,102.77,103.01,102.6,102.89,25460.0,94.3442,94.5645,94.1881,94.4543,25460.0
2022-10-24 10:50:00,102.89,103.31,102.86,103.28,28848.0,94.4543,94.8399,94.4268,94.8123,28848.0
2022-10-24 10:55:00,103.3,103.32,103.1,103.22,31020.0,94.8307,94.8491,94.6471,94.7573,31020.0
2022-10-24 11:00:00,103.2,103.25,102.96,103.12,16797.0,94.7389,94.7848,94.5186,94.6655,16797.0
2022-10-24 11:05:00,103.16,103.4,103.04,103.1,17124.0,94.7022,94.9225,94.592,94.6471,17124.0
2022-10-24 11:10:00,103.09,103.24,103.02,103.13,10020.0,94.6379,94.7756,94.5737,94.6746,10020.0
2022-10-24 11:15:00,103.09,103.24,102.79,103.06,8502.0,94.6379,94.7756,94.3625,94.6104,8502.0
2022-10-24 11:20:00,103.04,103.29,103.0,103.2,23182.0,94.592,94.8215,94.5553,94.7389,23182.0
2022-10-24 11:25:00,103.22,103.22,102.98,103.11,18406.0,94.7573,94.7573,94.5369,94.6563,18406.0
2022-10-24 11:30:00,103.15,103.32,103.05,103.18,15536.0,94.693,94.8491,94.6012,94.7205,15536.0
2022-10-24 11:35:00,103.16,103.5,103.15,103.41,20322.0,94.7022,95.0143,94.693,94.9317,20322.0
2022-10-24 11:40:00,103.37,103.64,103.35,103.5,21840.0,94.895,95.1428,94.8766,95.0143,21840.0
2022-10-24 11:45:00,103.57,103.62,103.45,103.59,25507.0,95.0786,95.1245,94.9684,95.0969,25507.0
2022-10-24 11:50:00,103.61,104.04,103.52,104.04,16961.0,95.1153,95.51,95.0327,95.51,16961.0
2022-10-24 11:55:00,104.01,104.03,103.75,103.75,22893.0,95.4825,95.5008,95.2438,95.2438,22893.0
2022-10-24 12:00:00,103.75,103.9,103.56,103.59,7523.0,95.2438,95.3815,95.0694,95.0969,7523.0
2022-10-24 12:05:00,103.62,103.67,103.52,103.61,12559.0,95.1245,95.1704,95.0327,95.1153,12559.0
2022-10-24 12:10:00,103.62,103.69,103.55,103.55,9538.0,95.1245,95.1887,95.0602,95.0602,9538.0
2022-10-24 12:15:00,103.57,103.84,103.52,103.74,38705.0,95.0786,95.3264,95.0327,95.2346,38705.0
2022-10-24 12:20:00,103.77,103.91,103.71,103.89,11230.0,95.2622,95.3907,95.2071,95.3723,11230.0
2022-10-24 12:25:00,103.87,103.92,103.61,103.62,12122.0,95.354,95.3999,95.1153,95.1245,12122.0
2022-10-24 12:30:00,103.62,103.73,103.58,103.62,28430.0,95.1245,95.2254,95.0877,95.1245,28430.0
2022-10-24 12:35:00,103.6,103.65,103.46,103.46,9444.0,95.1061,95.152,94.9776,94.9776,9444.0
2022-10-24 12:40:00,103.44,103.53,103.31,103.49,9920.0,94.9592,95.0418,94.8399,95.0051,9920.0
2022-10-24 12:45:00,103.5,103.57,103.47,103.53,10882.0,95.0143,95.0786,94.9868,95.0418,10882.0
2022-10-24 12:50:00,103.51,103.61,103.48,103.53,8307.0,95.0235,95.1153,94.9959,95.0418,8307.0
2022-10-24 12:55:00,103.52,103.55,103.33,103.36,15752.0,95.0327,95.0602,94.8582,94.8858,15752.0
2022-10-24 13:00:00,103.38,103.38,103.21,103.38,11915.0,94.9041,94.9041,94.7481,94.9041,11915.0
2022-10-24 13:05:00,103.4,103.48,103.32,103.46,13174.0,94.9225,94.9959,94.8491,94.9776,13174.0
2022-10-24 13:10:00,103.45,103.47,103.3,103.32,9830.0,94.9684,94.9868,94.8307,94.8491,9830.0
2022-10-24 13:15:00,103.33,103.38,103.18,103.18,17457.0,94.8582,94.9041,94.7205,94.7205,17457.0
2022-10-24 13:20:00,103.22,103.25,103.12,103.23,34756.0,94.7573,94.7848,94.6655,94.7664,34756.0
2022-10-24 13:25:00,103.23,103.54,103.21,103.51,64058.0,94.7664,95.051,94.7481,95.0235,64058.0
2022-10-24 13:30:00,103.48,103.58,103.3,103.34,25364.0,94.9959,95.0877,94.8307,94.8674,25364.0
2022-10-24 13:35:00,103.36,103.38,103.21,103.28,13828.0,94.8858,94.9041,94.7481,94.8123,13828.0
2022-10-24 13:40:00,103.27,103.34,103.24,103.27,10030.0,94.8032,94.8674,94.7756,94.8032,10030.0
2022-10-24 13:45:00,103.26,103.32,103.18,103.23,7873.0,94.794,94.8491,94.7205,94.7664,7873.0
2022-10-24 13:50:00,103.25,103.26,103.08,103.08,28200.0,94.7848,94.794,94.6287,94.6287,28200.0
2022-10-24 13:55:00,103.11,103.36,103.06,103.34,14884.0,94.6563,94.8858,94.6104,94.8674,14884.0
2022-10-24 14:00:00,103.36,103.6,103.36,103.6,21165.0,94.8858,95.1061,94.8858,95.1061,21165.0
2022-10-24 14:05:00,103.61,103.79,103.61,103.76,13982.0,95.1153,95.2805,95.1153,95.253,13982.0
2022-10-24 14:10:00,103.76,103.79,103.69,103.76,27870.0,95.253,95.2805,95.1887,95.253,27870.0
2022-10-24 14:15:00,103.74,103.8,103.7,103.7,13758.0,95.2346,95.2897,95.1979,95.1979,13758.0
2022-10-24 14:20:00,103.72,103.73,103.62,103.69,23320.0,95.2163,95.2254,95.1245,95.1887,23320.0
2022-10-24 14:25:00,103.69,103.83,103.67,103.77,13642.0,95.1887,95.3172,95.1704,95.2622,13642.0
2022-10-24 14:30:00,103.8,103.89,103.77,103.87,9999.0,95.2897,95.3723,95.2622,95.354,9999.0
2022-10-24 14:35:00,103.86,103.97,103.83,103.94,11629.0,95.3448,95.4458,95.3172,95.4182,11629.0
2022-10-24 14:40:00,103.95,104.16,103.9,104.15,17166.0,95.4274,95.6202,95.3815,95.611,17166.0
2022-10-24 14:45:00,104.12,104.13,103.93,103.94,22044.0,95.5835,95.5926,95.409,95.4182,22044.0
2022-10-24 14:50:00,103.94,104.04,103.86,104.03,16149.0,95.4182,95.51,95.3448,95.5008,16149.0
2022-10-24 14:55:00,104.04,104.15,104.01,104.07,17166.0,95.51,95.611,95.4825,95.5376,17166.0
2022-10-24 15:00:00,104.04,104.14,104.02,104.11,19954.0,95.51,95.6018,95.4917,95.5743,19954.0
2022-10-24 15:05:00,104.11,104.12,104.01,104.03,15236.0,95.5743,95.5835,95.4825,95.5008,15236.0
2022-10-24 15:10:00,104.04,104.17,104.03,104.12,19582.0,95.51,95.6294,95.5008,95.5835,19582.0
2022-10-24 15:15:00,104.11,104.29,104.11,104.12,29902.0,95.5743,95.7395,95.5743,95.5835,29902.0
2022-10-24 15:20:00,104.13,104.13,103.93,104.01,36318.0,95.5926,95.5926,95.409,95.4825,36318.0
2022-10-24 15:25:00,104.02,104.07,103.94,103.96,21533.0,95.4917,95.5376,95.4182,95.4366,21533.0
2022-10-24 15:30:00,103.95,103.97,103.74,103.76,25860.0,95.4274,95.4458,95.2346,95.253,25860.0
2022-10-24 15:35:00,103.74,103.81,103.64,103.68,28504.0,95.2346,95.2989,95.1428,95.1795,28504.0
2022-10-24 15:40:00,103.67,103.71,103.49,103.5,36494.0,95.1704,95.2071,95.0051,95.0143,36494.0
2022-10-24 15:45:00,103.5,103.63,103.48,103.5,41386.0,95.0143,95.1336,94.9959,95.0143,41386.0
2022-10-24 15:50:00,103.52,103.57,103.31,103.36,65453.0,95.0327,95.0786,94.8399,94.8858,65453.0
2022-10-24 15:55:00,103.37,103.45,103.1,103.45,224428.0,94.895,94.9684,94.6471,94.9684,224428.0
2022-10-25 09:30:00,103.97,104.96,103.95,104.26,63832.0,95.4458,96.3546,95.4274,95.712,63832.0
2022-10-25 09:35:00,104.32,104.85,104.18,104.66,30233.0,95.7671,96.2536,95.6386,96.0792,30233.0
2022-10-25 09:40:00,104.62,105.15,104.43,104.91,41410.0,96.0425,96.529,95.8681,96.3087,41410.0
2022-10-25 09:45:00,104.96,105.55,104.87,105.55,33797.0,96.3546,96.8962,96.272,96.8962,33797.0
2022-10-25 09:50:00,105.54,105.77,105.39,105.44,36922.0,96.887,97.0982,96.7493,96.7952,36922.0
2022-10-25 09:55:00,105.39,105.79,105.34,105.59,38734.0,96.7493,97.1166,96.7034,96.9329,38734.0
2022-10-25 10:00:00,105.59,105.87,105.32,105.75,54876.0,96.9329,97.19,96.6851,97.0798,54876.0
2022-10-25 10:05:00,105.84,105.94,105.33,105.88,27647.0,97.1625,97.2543,96.6943,97.1992,27647.0
2022-10-25 10:10:00,105.9,106.07,105.78,105.99,28447.0,97.2175,97.3736,97.1074,97.3002,28447.0
2022-10-25 10:15:00,106.01,106.25,105.95,105.99,25042.0,97.3185,97.5388,97.2634,97.3002,25042.0
2022-10-25 10:20:00,105.98,106.17,105.98,106.13,20943.0,97.291,97.4654,97.291,97.4287,20943.0
2022-10-25 10:25:00,106.16,106.43,106.13,106.41,28349.0,97.4562,97.7041,97.4287,97.6857,28349.0
2022-10-25 10:30:00,106.41,106.52,106.22,106.32,32358.0,97.6857,97.7867,97.5113,97.6031,32358.0
2022-10-25 10:35:00,106.3,106.5,106.25,106.39,18928.0,97.5847,97.7683,97.5388,97.6674,18928.0
2022-10-25 10:40:00,106.39,106.69,106.37,106.57,30676.0,97.6674,97.9428,97.649,97.8326,30676.0
2022-10-25 10:45:00,106.56,106.61,106.43,106.59,25040.0,97.8234,97.8693,97.7041,97.851,25040.0
2022-10-25 10:50:00,106.59,106.75,106.47,106.54,30418.0,97.851,97.9978,97.7408,97.8051,30418.0
2022-10-25 10:55:00,106.55,106.55,106.25,106.34,44137.0,97.8142,97.8142,97.5388,97.6215,44137.0
2022-10-25 11:00:00,106.36,106.47,106.33,106.45,24562.0,97.6398,97.7408,97.6123,97.7224,24562.0
2022-10-25 11:05:00,106.5,106.68,106.41,106.64,15654.0,97.7683,97.9336,97.6857,97.8969,15654.0
2022-10-25 11:10:00,106.65,106.79,106.58,106.79,44366.0,97.906,98.0346,97.8418,98.0346,44366.0
2022-10-25 11:15:00,106.77,106.87,106.72,106.8,34340.0,98.0162,98.108,97.9703,98.0437,34340.0
2022-10-25 11:20:00,106.81,106.98,106.77,106.97,27423.0,98.0529,98.209,98.0162,98.1998,27423.0
2022-10-25 11:25:00,107.0,107.12,106.98,107.11,16967.0,98.2273,98.3375,98.209,98.3283,16967.0
2022-10-25 11:30:00,107.1,107.21,107.06,107.19,17618.0,98.3191,98.4201,98.2824,98.4018,17618.0
2022-10-25 11:35:00,107.19,107.3,107.15,107.19,36846.0,98.4018,98.5027,98.365,98.4018,36846.0
2022-10-25 11:40:00,107.19,107.19,106.99,107.13,18233.0,98.4018,98.4018,98.2182,98.3467,18233.0
2022-10-25 11:45:00,107.12,107.14,106.9,106.99,23720.0,98.3375,98.3559,98.1355,98.2182,23720.0
2022-10-25 11:50:00,106.98,107.14,106.93,107.04,12809.0,98.209,98.3559,98.1631,98.2641,12809.0
2022-10-25 11:55:00,107.07,107.12,106.81,106.93,25637.0,98.2916,98.3375,98.0529,98.1631,25637.0
2022-10-25 12:00:00,106.93,106.93,106.66,106.77,29690.0,98.1631,98.1631,97.9152,98.0162,29690.0
2022-10-25 12:05:00,106.77,106.85,106.7,106.8,14341.0,98.0162,98.0896,97.9519,98.0437,14341.0
2022-10-25 12:10:00,106.81,106.86,106.74,106.83,7103.0,98.0529,98.0988,97.9887,98.0713,7103.0
2022-10-25 12:15:00,106.87,106.98,106.75,106.98,10350.0,98.108,98.209,97.9978,98.209,10350.0
2022-10-25 12:20:00,106.98,107.06,106.95,107.06,6752.0,98.209,98.2824,98.1814,98.2824,6752.0
2022-10-25 12:25:00,107.04,107.04,106.94,107.01,6323.0,98.2641,98.2641,98.1723,98.2365,6323.0
2022-10-25 12:30:00,107.02,107.2,106.98,107.19,10824.0,98.2457,98.4109,98.209,98.4018,10824.0
2022-10-25 12:35:00,107.19,107.33,107.15,107.25,36082.0,98.4018,98.5303,98.365,98.4568,36082.0
2022-10-25 12:40:00,107.24,107.3,107.13,107.25,37366.0,98.4477,98.5027,98.3467,98.4568,37366.0
2022-10-25 12:45:00,107.26,107.34,106.94,107.02,17911.0,98.466,98.5395,98.1723,98.2457,17911.0
2022-10-25 12:50:00,107.03,107.31,107.03,107.22,19690.0,98.2549,98.5119,98.2549,98.4293,19690.0
2022-10-25 12:55:00,107.23,107.44,107.19,107.31,28356.0,98.4385,98.6313,98.4018,98.5119,28356.0
2022-10-25 13:00:00,107.33,107.58,107.33,107.39,24524.0,98.5303,98.7598,98.5303,98.5854,24524.0
2022-10-25 13:05:00,107.42,107.72,107.38,107.7,14465.0,98.6129,98.8883,98.5762,98.87,14465.0
2022-10-25 13:10:00,107.7,107.7,107.35,107.38,36868.0,98.87,98.87,98.5487,98.5762,36868.0
2022-10-25 13:15:00,107.39,107.42,107.17,107.25,23102.0,98.5854,98.6129,98.3834,98.4568,23102.0
2022-10-25 13:20:00,107.25,107.47,107.24,107.47,15760.0,98.4568,98.6588,98.4477,98.6588,15760.0
2022-10-25 13:25:00,107.47,107.66,107.44,107.64,19772.0,98.6588,98.8332,98.6313,98.8149,19772.0
2022-10-25 13:30:00,107.64,107.8,107.62,107.67,34261.0,98.8149,98.9618,98.7965,98.8424,34261.0
2022-10-25 13:35:00,107.65,107.65,107.46,107.46,22263.0,98.8241,98.8241,98.6496,98.6496,22263.0
2022-10-25 13:40:00,107.45,107.51,107.2,107.29,30892.0,98.6405,98.6955,98.4109,98.4936,30892.0
2022-10-25 13:45:00,107.28,107.31,107.21,107.23,14550.0,98.4844,98.5119,98.4201,98.4385,14550.0
2022-10-25 13:50:00,107.25,107.27,107.15,107.27,14594.0,98.4568,98.4752,98.365,98.4752,14594.0
2022-10-25 13:55:00,107.27,107.28,107.09,107.14,11689.0,98.4752,98.4844,98.31,98.3559,11689.0
2022-10-25 14:00:00,107.16,107.48,107.15,107.44,21029.0,98.3742,98.668,98.365,98.6313,21029.0
2022-10-25 14:05:00,107.47,107.52,107.3,107.31,26617.0,98.6588,98.7047,98.5027,98.5119,26617.0
2022-10-25 14:10:00,107.31,107.49,107.23,107.33,30442.0,98.5119,98.6772,98.4385,98.5303,30442.0
2022-10-25 14:15:00,107.31,107.44,107.3,107.38,22487.0,98.5119,98.6313,98.5027,98.5762,22487.0
2022-10-25 14:20:00,107.4,107.43,107.21,107.27,20618.0,98.5946,98.6221,98.4201,98.4752,20618.0
2022-10-25 14:25:00,107.26,107.45,107.18,107.44,24145.0,98.466,98.6405,98.3926,98.6313,24145.0
2022-10-25 14:30:00,107.44,107.44,107.25,107.34,29772.0,98.6313,98.6313,98.4568,98.5395,29772.0
2022-10-25 14:35:00,107.32,107.44,107.28,107.44,17909.0,98.5211,98.6313,98.4844,98.6313,17909.0
2022-10-25 14:40:00,107.44,107.63,107.44,107.55,76796.0,98.6313,98.8057,98.6313,98.7323,76796.0
2022-10-25 14:45:00,107.55,107.6,107.43,107.56,25844.0,98.7323,98.7782,98.6221,98.7414,25844.0
2022-10-25 14:50:00,107.55,107.62,107.55,107.61,19927.0,98.7323,98.7965,98.7323,98.7873,19927.0
2022-10-25 14:55:00,107.62,107.7,107.53,107.55,21328.0,98.7965,98.87,98.7139,98.7323,21328.0
2022-10-25 15:00:00,107.53,107.66,107.47,107.64,24549.0,98.7139,98.8332,98.6588,98.8149,24549.0
2022-10-25 15:05:00,107.65,107.81,107.6,107.77,39383.0,98.8241,98.9709,98.7782,98.9342,39383.0
2022-10-25 15:10:00,107.76,107.79,107.6,107.63,30101.0,98.925,98.9526,98.7782,98.8057,30101.0
2022-10-25 15:15:00,107.63,107.79,107.52,107.79,21086.0,98.8057,98.9526,98.7047,98.9526,21086.0
2022-10-25 15:20:00,107.78,107.79,107.67,107.7,33910.0,98.9434,98.9526,98.8424,98.87,33910.0
2022-10-25 15:25:00,107.73,107.84,107.67,107.79,28522.0,98.8975,98.9985,98.8424,98.9526,28522.0
2022-10-25 15:30:00,107.8,108.04,107.76,108.01,44319.0,98.9618,99.1821,98.925,99.1545,44319.0
2022-10-25 15:35:00,108.01,108.28,108.0,108.28,68462.0,99.1545,99.4024,99.1454,99.4024,68462.0
2022-10-25 15:40:00,108.28,108.39,108.11,108.37,89716.0,99.4024,99.5034,99.2463,99.485,89716.0
2022-10-25 15:45:00,108.38,108.56,108.33,108.47,70352.0,99.4942,99.6594,99.4483,99.5768,70352.0
2022-10-25 15:50:00,108.47,108.63,108.27,108.27,118079.0,99.5768,99.7237,99.3932,99.3932,118079.0
2022-10-25 15:55:00,108.29,108.55,108.2,108.46,369071.0,99.4116,99.6503,99.329,99.5676,369071.0
2022-10-26 09:30:00,108.73,110.96,108.73,109.52,217379.0,99.8155,101.8627,99.8155,100.5407,217379.0
2022-10-26 09:35:00,109.55,110.17,109.26,110.17,89182.0,100.5683,101.1374,100.3021,101.1374,89182.0
2022-10-26 09:40:00,110.15,110.37,109.55,110.07,49801.0,101.1191,101.321,100.5683,101.0456,49801.0
2022-10-26 09:45:00,110.03,110.61,109.23,109.64,118762.0,101.0089,101.5414,100.2745,100.6509,118762.0
2022-10-26 09:50:00,109.75,109.8,109.25,109.37,57356.0,100.7519,100.7978,100.2929,100.403,57356.0
2022-10-26 09:55:00,109.38,109.62,108.94,109.15,79075.0,100.4122,100.6325,100.0083,100.2011,79075.0
2022-10-26 10:00:00,109.21,110.35,109.21,109.92,47167.0,100.2562,101.3027,100.2562,100.9079,47167.0
2022-10-26 10:05:00,109.85,110.7,109.69,110.13,89292.0,100.8437,101.624,100.6968,101.1007,89292.0
2022-10-26 10:10:00,110.19,110.56,110.05,110.33,45058.0,101.1558,101.4955,101.0273,101.2843,45058.0
2022-10-26 10:15:00,110.36,110.57,110.13,110.57,23501.0,101.3119,101.5047,101.1007,101.5047,23501.0
2022-10-26 10:20:00,110.6,110.61,110.13,110.15,74407.0,101.5322,101.5414,101.1007,101.1191,74407.0
2022-10-26 10:25:00,110.09,110.11,109.82,109.97,42272.0,101.064,101.0824,100.8161,100.9538,42272.0
2022-10-26 10:30:00,109.98,110.09,109.52,109.74,30823.0,100.963,101.064,100.5407,100.7427,30823.0
2022-10-26 10:35:00,109.69,109.83,109.43,109.77,68779.0,100.6968,100.8253,100.4581,100.7702,68779.0
2022-10-26 10:40:00,109.83,109.95,109.71,109.77,30058.0,100.8253,100.9355,100.7152,100.7702,30058.0
2022-10-26 10:45:00,109.76,110.31,109.69,110.21,30942.0,100.7611,101.266,100.6968,101.1742,30942.0
2022-10-26 10:50:00,110.24,110.51,110.09,110.48,41161.0,101.2017,101.4496,101.064,101.422,41161.0
2022-10-26 10:55:00,110.5,110.5,110.25,110.29,54192.0,101.4404,101.4404,101.2109,101.2476,54192.0
2022-10-26 11:00:00,110.3,110.99,110.29,110.7,48330.0,101.2568,101.8902,101.2476,101.624,48330.0
2022-10-26 11:05:00,110.75,110.84,110.55,110.82,35064.0,101.6699,101.7525,101.4863,101.7342,35064.0
2022-10-26 11:10:00,110.83,110.84,110.52,110.66,38872.0,101.7433,101.7525,101.4588,101.5873,38872.0
2022-10-26 11:15:00,110.67,111.12,110.66,111.05,50329.0,101.5965,102.0096,101.5873,101.9453,50329.0
2022-10-26 11:20:00,111.05,111.41,111.01,111.41,48759.0,101.9453,102.2758,101.9086,102.2758,48759.0
2022-10-26 11:25:00,111.41,111.55,111.37,111.42,51728.0,102.2758,102.4043,102.2391,102.285,51728.0
2022-10-26 11:30:00,111.44,111.79,111.42,111.69,49990.0,102.3033,102.6246,102.285,102.5328,49990.0
2022-10-26 11:35:00,111.68,111.68,111.38,111.53,44841.0,102.5236,102.5236,102.2482,102.3859,44841.0
2022-10-26 11:40:00,111.53,111.56,111.28,111.34,25820.0,102.3859,102.4135,102.1564,102.2115,25820.0
2022-10-26 11:45:00,111.31,111.37,111.21,111.31,45996.0,102.184,102.2391,102.0922,102.184,45996.0
2022-10-26 11:50:00,111.33,111.33,111.22,111.25,21575.0,102.2023,102.2023,102.1014,102.1289,21575.0
2022-10-26 11:55:00,111.25,111.44,111.2,111.38,48728.0,102.1289,102.3033,102.083,102.2482,48728.0
2022-10-26 12:00:00,111.42,111.58,111.31,111.53,21117.0,102.285,102.4318,102.184,102.3859,21117.0
2022-10-26 12:05:00,111.53,111.53,110.88,111.01,18232.0,102.3859,102.3859,101.7892,101.9086,18232.0
2022-10-26 12:10:00,111.0,111.18,110.93,111.1,30384.0,101.8994,102.0646,101.8351,101.9912,30384.0
2022-10-26 12:15:00,111.17,111.17,110.89,111.02,24198.0,102.0555,102.0555,101.7984,101.9178,24198.0
2022-10-26 12:20:00,111.01,111.2,111.0,111.12,21237.0,101.9086,102.083,101.8994,102.0096,21237.0
2022-10-26 12:25:00,111.2,111.2,110.95,111.04,23286.0,102.083,102.083,101.8535,101.9361,23286.0
2022-10-26 12:30:00,111.07,111.3,111.0,111.19,25529.0,101.9637,102.1748,101.8994,102.0738,25529.0
2022-10-26 12:35:00,111.19,111.25,111.14,111.16,15992.0,102.0738,102.1289,102.0279,102.0463,15992.0
2022-10-26 12:40:00,111.19,111.25,111.07,111.13,15872.0,102.0738,102.1289,101.9637,102.0187,15872.0
2022-10-26 12:45:00,111.13,111.16,111.05,111.08,72444.0,102.0187,102.0463,101.9453,101.9728,72444.0
2022-10-26 12:50:00,111.05,111.18,110.77,110.81,69188.0,101.9453,102.0646,101.6883,101.725,69188.0
2022-10-26 12:55:00,110.8,110.92,110.69,110.81,15331.0,101.7158,101.826,101.6148,101.725,15331.0
2022-10-26 13:00:00,110.79,110.98,110.69,110.81,18519.0,101.7066,101.881,101.6148,101.725,18519.0
2022-10-26 13:05:00,110.82,110.98,110.73,110.84,39571.0,101.7342,101.881,101.6515,101.7525,39571.0
2022-10-26 13:10:00,110.82,110.91,110.65,110.76,21609.0,101.7342,101.8168,101.5781,101.6791,21609.0
2022-10-26 13:15:00,110.79,110.96,110.71,110.83,13294.0,101.7066,101.8627,101.6332,101.7433,13294.0
2022-10-26 13:20:00,110.88,110.89,110.52,110.59,14063.0,101.7892,101.7984,101.4588,101.523,14063.0
2022-10-26 13:25:00,110.55,110.55,110.31,110.4,19449.0,101.4863,101.4863,101.266,101.3486,19449.0
2022-10-26 13:30:00,110.41,110.56,110.37,110.39,29569.0,101.3578,101.4955,101.321,101.3394,29569.0
2022-10-26 13:35:00,110.37,110.65,110.37,110.59,23049.0,101.321,101.5781,101.321,101.523,23049.0
2022-10-26 13:40:00,110.62,110.82,110.56,110.76,25908.0,101.5506,101.7342,101.4955,101.6791,25908.0
2022-10-26 13:45:00,110.78,110.85,110.66,110.78,21350.0,101.6974,101.7617,101.5873,101.6974,21350.0
2022-10-26 13:50:00,110.8,111.09,110.76,111.04,53513.0,101.7158,101.982,101.6791,101.9361,53513.0
2022-10-26 13:55:00,111.05,111.05,110.8,110.81,34792.0,101.9453,101.9453,101.7158,101.725,34792.0
2022-10-26 14:00:00,110.82,110.96,110.8,110.95,19567.0,101.7342,101.8627,101.7158,101.8535,19567.0
2022-10-26 14:05:00,110.93,110.93,110.74,110.78,24603.0,101.8351,101.8351,101.6607,101.6974,24603.0
2022-10-26 14:10:00,110.78,110.91,110.67,110.67,11622.0,101.6974,101.8168,101.5965,101.5965,11622.0
2022-10-26 14:15:00,110.67,110.67,110.46,110.5,12573.0,101.5965,101.5965,101.4037,101.4404,12573.0
2022-10-26 14:20:00,110.48,110.49,110.36,110.43,31518.0,101.422,101.4312,101.3119,101.3761,31518.0
2022-10-26 14:25:00,110.43,110.44,110.15,110.34,30963.0,101.3761,101.3853,101.1191,101.2935,30963.0
2022-10-26 14:30:00,110.36,110.36,110.08,110.13,13134.0,101.3119,101.3119,101.0548,101.1007,13134.0
2022-10-26 14:35:00,110.14,110.35,110.13,110.32,19769.0,101.1099,101.3027,101.1007,101.2751,19769.0
2022-10-26 14:40:00,110.34,110.35,110.1,110.1,18330.0,101.2935,101.3027,101.0732,101.0732,18330.0
2022-10-26 14:45:00,110.14,110.19,109.99,110.1,16310.0,101.1099,101.1558,100.9722,101.0732,16310.0
2022-10-26 14:50:00,110.08,110.09,109.9,109.98,19142.0,101.0548,101.064,100.8896,100.963,19142.0
2022-10-26 14:55:00,109.99,109.99,109.86,109.88,37864.0,100.9722,100.9722,100.8529,100.8712,37864.0
2022-10-26 15:00:00,109.91,109.91,109.46,109.48,32394.0,100.8988,100.8988,100.4857,100.504,32394.0
2022-10-26 15:05:00,109.48,109.55,109.36,109.5,46618.0,100.504,100.5683,100.3939,100.5224,46618.0
2022-10-26 15:10:00,109.51,109.64,109.4,109.59,64983.0,100.5316,100.6509,100.4306,100.605,64983.0
2022-10-26 15:15:00,109.61,109.61,109.52,109.53,27209.0,100.6234,100.6234,100.5407,100.5499,27209.0
2022-10-26 15:20:00,109.51,109.61,109.46,109.57,36150.0,100.5316,100.6234,100.4857,100.5866,36150.0
2022-10-26 15:25:00,109.59,109.63,109.46,109.55,42832.0,100.605,100.6417,100.4857,100.5683,42832.0
2022-10-26 15:30:00,109.57,109.61,109.47,109.58,22549.0,100.5866,100.6234,100.4948,100.5958,22549.0
2022-10-26 15:35:00,109.57,109.68,109.48,109.64,30177.0,100.5866,100.6876,100.504,100.6509,30177.0
2022-10-26 15:40:00,109.64,109.91,109.64,109.88,47176.0,100.6509,100.8988,100.6509,100.8712,47176.0
2022-10-26 15:45:00,109.87,110.06,109.85,109.99,62629.0,100.862,101.0365,100.8437,100.9722,62629.0
2022-10-26 15:50:00,110.02,110.07,109.84,110.06,74396.0,100.9997,101.0456,100.8345,101.0365,74396.0
2022-10-26 15:55:00,110.04,110.07,109.78,109.85,230294.0,101.0181,101.0456,100.7794,100.8437,230294.0
2022-10-27 09:30:00,110.68,110.68,109.43,110.03,95742.0,101.6056,101.6056,100.4581,101.0089,95742.0
2022-10-27 09:35:00,109.92,110.62,109.92,110.1,34131.0,100.9079,101.5506,100.9079,101.0732,34131.0
2022-10-27 09:40:00,110.19,110.58,109.95,110.49,56884.0,101.1558,101.5138,100.9355,101.4312,56884.0
2022-10-27 09:45:00,110.39,110.46,109.62,109.96,31035.0,101.3394,101.4037,100.6325,100.9447,31035.0
2022-10-27 09:50:00,110.0,110.1,109.62,109.97,47503.0,100.9814,101.0732,100.6325,100.9538,47503.0
2022-10-27 09:55:00,109.89,109.99,109.58,109.88,36708.0,100.8804,100.9722,100.5958,100.8712,36708.0
2022-10-27 10:00:00,109.79,109.79,109.12,109.64,32777.0,100.7886,100.7886,100.1735,100.6509,32777.0
2022-10-27 10:05:00,109.64,110.02,109.37,109.62,34074.0,100.6509,100.9997,100.403,100.6325,34074.0
2022-10-27 10:10:00,109.61,110.15,109.48,110.15,34231.0,100.6234,101.1191,100.504,101.1191,34231.0
2022-10-27 10:15:00,110.12,110.27,109.98,110.2,18249.0,101.0915,101.2292,100.963,101.165,18249.0
2022-10-27 10:20:00,110.23,110.45,110.18,110.37,11375.0,101.1925,101.3945,101.1466,101.321,11375.0
2022-10-27 10:25:00,110.36,110.62,110.35,110.51,16886.0,101.3119,101.5506,101.3027,101.4496,16886.0
2022-10-27 10:30:00,110.51,110.62,110.18,110.19,25613.0,101.4496,101.5506,101.1466,101.1558,25613.0
2022-10-27 10:35:00,110.15,110.18,109.83,109.92,28355.0,101.1191,101.1466,100.8253,100.9079,28355.0
2022-10-27 10:40:00,109.94,110.02,109.8,109.82,24796.0,100.9263,100.9997,100.7978,100.8161,24796.0
2022-10-27 10:45:00,109.78,109.96,109.76,109.81,40912.0,100.7794,100.9447,100.7611,100.807,40912.0
2022-10-27 10:50:00,109.81,109.96,109.65,109.88,22840.0,100.807,100.9447,100.6601,100.8712,22840.0
2022-10-27 10:55:00,109.9,109.94,109.46,109.51,20154.0,100.8896,100.9263,100.4857,100.5316,20154.0
2022-10-27 11:00:00,109.52,109.86,109.46,109.86,25907.0,100.5407,100.8529,100.4857,100.8529,25907.0
2022-10-27 11:05:00,109.81,109.91,109.64,109.87,26211.0,100.807,100.8988,100.6509,100.862,26211.0
2022-10-27 11:10:00,109.92,110.04,109.85,109.9,31151.0,100.9079,101.0181,100.8437,100.8896,31151.0
2022-10-27 11:15:00,109.85,110.0,109.72,109.89,26657.0,100.8437,100.9814,100.7243,100.8804,26657.0
2022-10-27 11:20:00,109.82,109.98,109.77,109.93,42540.0,100.8161,100.963,100.7702,100.9171,42540.0
2022-10-27 11:25:00,109.95,109.98,109.67,109.81,21779.0,100.9355,100.963,100.6784,100.807,21779.0
2022-10-27 11:30:00,109.79,109.79,109.59,109.65,25760.0,100.7886,100.7886,100.605,100.6601,25760.0
2022-10-27 11:35:00,109.62,109.83,109.41,109.41,29079.0,100.6325,100.8253,100.4398,100.4398,29079.0
2022-10-27 11:40:00,109.37,109.56,109.33,109.4,15543.0,100.403,100.5775,100.3663,100.4306,15543.0
2022-10-27 11:45:00,109.37,109.47,109.3,109.38,14373.0,100.403,100.4948,100.3388,100.4122,14373.0
2022-10-27 11:50:00,109.4,109.5,109.23,109.46,30291.0,100.4306,100.5224,100.2745,100.4857,30291.0
2022-10-27 11:55:00,109.48,109.54,109.36,109.49,20849.0,100.504,100.5591,100.3939,100.5132,20849.0
2022-10-27 12:00:00,109.51,109.79,109.43,109.74,13517.0,100.5316,100.7886,100.4581,100.7427,13517.0
2022-10-27 12:05:00,109.72,109.94,109.72,109.85,75259.0,100.7243,100.9263,100.7243,100.8437,75259.0
2022-10-27 12:10:00,109.84,110.01,109.82,109.99,48678.0,100.8345,100.9906,100.8161,100.9722,48678.0
2022-10-27 12:15:00,110.03,110.18,110.0,110.0,26493.0,101.0089,101.1466,100.9814,100.9814,26493.0
2022-10-27 12:20:00,110.03,110.19,110.03,110.06,27390.0,101.0089,101.1558,101.0089,101.0365,27390.0
2022-10-27 12:25:00,110.06,110.07,109.67,109.73,14938.0,101.0365,101.0456,100.6784,100.7335,14938.0
2022-10-27 12:30:00,109.67,109.8,109.67,109.77,31144.0,100.6784,100.7978,100.6784,100.7702,31144.0
2022-10-27 12:35:00,109.76,109.95,109.75,109.94,19978.0,100.7611,100.9355,100.7519,100.9263,19978.0
2022-10-27 12:40:00,109.93,110.09,109.9,110.0,16636.0,100.9171,101.064,100.8896,100.9814,16636.0
2022-10-27 12:45:00,109.99,110.23,109.88,110.17,35747.0,100.9722,101.1925,100.8712,101.1374,35747.0
2022-10-27 12:50:00,110.15,110.26,110.05,110.18,22168.0,101.1191,101.2201,101.0273,101.1466,22168.0
2022-10-27 12:55:00,110.16,110.16,110.02,110.09,19139.0,101.1283,101.1283,100.9997,101.064,19139.0
2022-10-27 13:00:00,110.13,110.25,110.13,110.23,20077.0,101.1007,101.2109,101.1007,101.1925,20077.0
2022-10-27 13:05:00,110.24,110.48,110.23,110.45,16390.0,101.2017,101.422,101.1925,101.3945,16390.0
2022-10-27 13:10:00,110.46,110.56,110.4,110.43,15660.0,101.4037,101.4955,101.3486,101.3761,15660.0
2022-10-27 13:15:00,110.44,110.67,110.41,110.66,25395.0,101.3853,101.5965,101.3578,101.5873,25395.0
2022-10-27 13:20:00,110.66,110.85,110.62,110.67,27314.0,101.5873,101.7617,101.5506,101.5965,27314.0
2022-10-27 13:25:00,110.64,110.66,110.51,110.54,30675.0,101.5689,101.5873,101.4496,101.4771,30675.0
2022-10-27 13:30:00,110.55,110.58,110.43,110.46,24115.0,101.4863,101.5138,101.3761,101.4037,24115.0
2022-10-27 13:35:00,110.45,110.59,110.45,110.51,17779.0,101.3945,101.523,101.3945,101.4496,17779.0
2022-10-27 13:40:00,110.5,110.72,110.5,110.7,18338.0,101.4404,101.6424,101.4404,101.624,18338.0
2022-10-27 13:45:00,110.71,110.78,110.65,110.7,14822.0,101.6332,101.6974,101.5781,101.624,14822.0
2022-10-27 13:50:00,110.7,110.84,110.68,110.82,23438.0,101.624,101.7525,101.6056,101.7342,23438.0
2022-10-27 13:55:00,110.82,110.92,110.73,110.75,32638.0,101.7342,101.826,101.6515,101.6699,32638.0
2022-10-27 14:00:00,110.76,110.82,110.68,110.8,20438.0,101.6791,101.7342,101.6056,101.7158,20438.0
2022-10-27 14:05:00,110.8,110.87,110.77,110.78,23145.0,101.7158,101.7801,101.6883,101.6974,23145.0
2022-10-27 14:10:00,110.76,110.78,110.61,110.73,30690.0,101.6791,101.6974,101.5414,101.6515,30690.0
2022-10-27 14:15:00,110.73,110.77,110.67,110.7,31414.0,101.6515,101.6883,101.5965,101.624,31414.0
2022-10-27 14:20:00,110.7,110.83,110.69,110.83,26759.0,101.624,101.7433,101.6148,101.7433,26759.0
2022-10-27 14:25:00,110.81,110.85,110.76,110.81,19141.0,101.725,101.7617,101.6791,101.725,19141.0
2022-10-27 14:30:00,110.81,110.81,110.65,110.71,25574.0,101.725,101.725,101.5781,101.6332,25574.0
2022-10-27 14:35:00,110.68,110.8,110.63,110.8,29085.0,101.6056,101.7158,101.5597,101.7158,29085.0
2022-10-27 14:40:00,110.78,110.9,110.77,110.83,39533.0,101.6974,101.8076,101.6883,101.7433,39533.0
2022-10-27 14:45:00,110.83,110.85,110.8,110.82,27314.0,101.7433,101.7617,101.7158,101.7342,27314.0
2022-10-27 14:50:00,110.82,110.86,110.73,110.76,48196.0,101.7342,101.7709,101.6515,101.6791,48196.0
2022-10-27 14:55:00,110.77,110.79,110.52,110.66,53633.0,101.6883,101.7066,101.4588,101.5873,53633.0
2022-10-27 15:00:00,110.65,110.77,110.61,110.77,30009.0,101.5781,101.6883,101.5414,101.6883,30009.0
2022-10-27 15:05:00,110.75,110.78,110.51,110.52,36036.0,101.6699,101.6974,101.4496,101.4588,36036.0
2022-10-27 15:10:00,110.52,110.79,110.52,110.79,24334.0,101.4588,101.7066,101.4588,101.7066,24334.0
2022-10-27 15:15:00,110.79,110.85,110.75,110.81,23867.0,101.7066,101.7617,101.6699,101.725,23867.0
2022-10-27 15:20:00,110.83,110.96,110.79,110.94,34631.0,101.7433,101.8627,101.7066,101.8443,34631.0
2022-10-27 15:25:00,110.94,111.21,110.93,111.17,40010.0,101.8443,102.0922,101.8351,102.0555,40010.0
2022-10-27 15:30:00,111.17,111.45,111.13,111.44,53016.0,102.0555,102.3125,102.0187,102.3033,53016.0
2022-10-27 15:35:00,111.44,111.44,111.07,111.1,47516.0,102.3033,102.3033,101.9637,101.9912,47516.0
2022-10-27 15:40:00,111.1,111.38,111.1,111.22,64818.0,101.9912,102.2482,101.9912,102.1014,64818.0
2022-10-27 15:45:00,111.22,111.35,111.19,111.3,78670.0,102.1014,102.2207,102.0738,102.1748,78670.0
2022-10-27 15:50:00,111.3,111.36,111.03,111.05,155203.0,102.1748,102.2299,101.9269,101.9453,155203.0
2022-10-27 15:55:00,111.05,111.15,110.86,111.08,346829.0,101.9453,102.0371,101.7709,101.9728,346829.0
2022-10-28 09:30:00,110.41,110.5,109.61,109.75,82869.0,101.3578,101.4404,100.6234,100.7519,82869.0
2022-10-28 09:35:00,109.8,110.69,109.76,110.6,18012.0,100.7978,101.6148,100.7611,101.5322,18012.0
2022-10-28 09:40:00,110.64,111.11,110.58,111.11,27024.0,101.5689,102.0004,101.5138,102.0004,27024.0
2022-10-28 09:45:00,111.12,111.45,110.88,111.02,22538.0,102.0096,102.3125,101.7892,101.9178,22538.0
2022-10-28 09:50:00,110.99,111.11,110.85,111.11,22620.0,101.8902,102.0004,101.7617,102.0004,22620.0
2022-10-28 09:55:00,111.13,111.67,111.11,111.54,33852.0,102.0187,102.5145,102.0004,102.3951,33852.0
2022-10-28 10:00:00,111.67,112.02,111.48,111.52,30630.0,102.5145,102.8358,102.34,102.3768,30630.0
2022-10-28 10:05:00,111.52,111.86,111.39,111.53,23275.0,102.3768,102.6889,102.2574,102.3859,23275.0
2022-10-28 10:10:00,111.57,111.69,111.33,111.64,26396.0,102.4227,102.5328,102.2023,102.4869,26396.0
2022-10-28 10:15:00,111.65,112.14,111.61,111.92,21210.0,102.4961,102.9459,102.4594,102.744,21210.0
2022-10-28 10:20:00,111.83,111.87,111.47,111.61,16444.0,102.6613,102.6981,102.3309,102.4594,16444.0
2022-10-28 10:25:00,111.55,111.94,111.55,111.72,22612.0,102.4043,102.7623,102.4043,102.5604,22612.0
2022-10-28 10:30:00,111.78,112.09,111.77,111.91,15716.0,102.6154,102.9,102.6063,102.7348,15716.0
2022-10-28 10:35:00,111.91,112.07,111.79,111.99,15264.0,102.7348,102.8817,102.6246,102.8082,15264.0
2022-10-28 10:40:00,112.03,112.07,111.81,111.81,27815.0,102.8449,102.8817,102.643,102.643,27815.0
2022-10-28 10:45:00,111.8,112.16,111.74,112.14,23049.0,102.6338,102.9643,102.5787,102.9459,23049.0
2022-10-28 10:50:00,112.19,112.19,111.88,111.98,15292.0,102.9918,102.9918,102.7072,102.799,15292.0
2022-10-28 10:55:00,111.95,112.04,111.71,111.73,18295.0,102.7715,102.8541,102.5512,102.5695,18295.0
2022-10-28 11:00:00,111.75,112.0,111.73,111.98,27925.0,102.5879,102.8174,102.5695,102.799,27925.0
2022-10-28 11:05:00,112.05,112.05,111.77,111.95,13843.0,102.8633,102.8633,102.6063,102.7715,13843.0
2022-10-28 11:10:00,111.94,112.11,111.72,111.82,14257.0,102.7623,102.9184,102.5604,102.6522,14257.0
2022-10-28 11:15:00,111.82,111.82,111.44,111.57,33820.0,102.6522,102.6522,102.3033,102.4227,33820.0
2022-10-28 11:20:00,111.56,111.74,111.53,111.56,12700.0,102.4135,102.5787,102.3859,102.4135,12700.0
2022-10-28 11:25:00,111.55,111.56,111.22,111.28,17385.0,102.4043,102.4135,102.1014,102.1564,17385.0
2022-10-28 11:30:00,111.3,111.5,111.23,111.31,12536.0,102.1748,102.3584,102.1105,102.184,12536.0
2022-10-28 11:35:00,111.25,111.41,111.14,111.39,8602.0,102.1289,102.2758,102.0279,102.2574,8602.0
2022-10-28 11:40:00,111.42,111.73,111.36,111.73,35249.0,102.285,102.5695,102.2299,102.5695,35249.0
2022-10-28 11:45:00,111.73,111.87,111.69,111.81,14570.0,102.5695,102.6981,102.5328,102.643,14570.0
2022-10-28 11:50:00,111.78,111.78,111.61,111.63,9057.0,102.6154,102.6154,102.4594,102.4777,9057.0
2022-10-28 11:55:00,111.63,111.78,111.52,111.53,9475.0,102.4777,102.6154,102.3768,102.3859,9475.0
2022-10-28 12:00:00,111.56,111.7,111.51,111.58,8109.0,102.4135,102.542,102.3676,102.4318,8109.0
2022-10-28 12:05:00,111.57,111.86,111.49,111.82,51097.0,102.4227,102.6889,102.3492,102.6522,51097.0
2022-10-28 12:10:00,111.8,111.95,111.76,111.94,8633.0,102.6338,102.7715,102.5971,102.7623,8633.0
2022-10-28 12:15:00,111.97,112.15,111.96,112.07,41086.0,102.7899,102.9551,102.7807,102.8817,41086.0
2022-10-28 12:20:00,112.07,112.27,112.06,112.24,14781.0,102.8817,103.0653,102.8725,103.0377,14781.0
2022-10-28 12:25:00,112.24,112.31,112.19,112.23,10109.0,103.0377,103.102,102.9918,103.0286,10109.0
2022-10-28 12:30:00,112.22,112.36,112.21,112.31,10484.0,103.0194,103.1479,103.0102,103.102,10484.0
2022-10-28 12:35:00,112.29,112.42,112.21,112.23,18948.0,103.0836,103.203,103.0102,103.0286,18948.0
2022-10-28 12:40:00,112.23,112.38,112.19,112.33,13373.0,103.0286,103.1663,102.9918,103.1204,13373.0
2022-10-28 12:45:00,112.35,112.45,112.3,112.45,20807.0,103.1387,103.2305,103.0928,103.2305,20807.0
2022-10-28 12:50:00,112.41,112.57,112.37,112.53,45239.0,103.1938,103.3407,103.1571,103.304,45239.0
2022-10-28 12:55:00,112.53,112.58,112.49,112.55,15765.0,103.304,103.3499,103.2672,103.3223,15765.0
2022-10-28 13:00:00,112.56,112.62,112.49,112.51,30978.0,103.3315,103.3866,103.2672,103.2856,30978.0
2022-10-28 13:05:00,112.48,112.74,112.48,112.69,19118.0,103.2581,103.4967,103.2581,103.4508,19118.0
2022-10-28 13:10:00,112.72,112.9,112.63,112.88,13908.0,103.4784,103.6436,103.3958,103.6253,13908.0
2022-10-28 13:15:00,112.87,112.91,112.84,112.85,18322.0,103.6161,103.6528,103.5885,103.5977,18322.0
2022-10-28 13:20:00,112.87,113.05,112.81,113.03,23185.0,103.6161,103.7813,103.561,103.763,23185.0
2022-10-28 13:25:00,113.02,113.08,112.92,112.95,32932.0,103.7538,103.8089,103.662,103.6895,32932.0
2022-10-28 13:30:00,112.99,113.05,112.88,112.94,26793.0,103.7262,103.7813,103.6253,103.6803,26793.0
2022-10-28 13:35:00,112.95,113.04,112.78,112.8,51205.0,103.6895,103.7721,103.5335,103.5518,51205.0
2022-10-28 13:40:00,112.82,112.94,112.72,112.78,59487.0,103.5702,103.6803,103.4784,103.5335,59487.0
2022-10-28 13:45:00,112.78,112.84,112.61,112.7,23302.0,103.5335,103.5885,103.3774,103.46,23302.0
2022-10-28 13:50:00,112.68,112.85,112.68,112.81,24812.0,103.4417,103.5977,103.4417,103.561,24812.0
2022-10-28 13:55:00,112.81,112.94,112.81,112.92,55886.0,103.561,103.6803,103.561,103.662,55886.0
2022-10-28 14:00:00,112.91,113.06,112.87,112.97,63588.0,103.6528,103.7905,103.6161,103.7079,63588.0
2022-10-28 14:05:00,112.97,113.1,112.94,112.99,32336.0,103.7079,103.8272,103.6803,103.7262,32336.0
2022-10-28 14:10:00,113.01,113.08,112.87,112.91,38020.0,103.7446,103.8089,103.6161,103.6528,38020.0
2022-10-28 14:15:00,112.92,113.05,112.89,112.95,19692.0,103.662,103.7813,103.6344,103.6895,19692.0
2022-10-28 14:20:00,112.94,113.06,112.93,113.0,19494.0,103.6803,103.7905,103.6712,103.7354,19494.0
2022-10-28 14:25:00,112.98,113.02,112.83,112.96,27937.0,103.7171,103.7538,103.5794,103.6987,27937.0
2022-10-28 14:30:00,112.95,113.16,112.95,113.13,35201.0,103.6895,103.8823,103.6895,103.8548,35201.0
2022-10-28 14:35:00,113.13,113.17,113.07,113.09,23086.0,103.8548,103.8915,103.7997,103.818,23086.0
2022-10-28 14:40:00,113.09,113.17,113.05,113.05,23537.0,103.818,103.8915,103.7813,103.7813,23537.0
2022-10-28 14:45:00,113.07,113.2,113.06,113.17,25548.0,103.7997,103.919,103.7905,103.8915,25548.0
2022-10-28 14:50:00,113.19,113.34,113.15,113.18,32175.0,103.9098,104.0475,103.8731,103.9007,32175.0
2022-10-28 14:55:00,113.14,113.25,113.14,113.25,12932.0,103.8639,103.9649,103.8639,103.9649,12932.0
2022-10-28 15:00:00,113.27,113.46,113.25,113.33,17076.0,103.9833,104.1577,103.9649,104.0384,17076.0
2022-10-28 15:05:00,113.35,113.36,113.16,113.28,19787.0,104.0567,104.0659,103.8823,103.9925,19787.0
2022-10-28 15:10:00,113.26,113.4,113.25,113.33,15803.0,103.9741,104.1026,103.9649,104.0384,15803.0
2022-10-28 15:15:00,113.31,113.33,112.92,113.0,113479.0,104.02,104.0384,103.662,103.7354,113479.0
2022-10-28 15:20:00,112.99,113.02,112.87,112.95,49135.0,103.7262,103.7538,103.6161,103.6895,49135.0
2022-10-28 15:25:00,112.94,113.14,112.92,113.05,30431.0,103.6803,103.8639,103.662,103.7813,30431.0
2022-10-28 15:30:00,113.03,113.07,112.91,113.03,64912.0,103.763,103.7997,103.6528,103.763,64912.0
2022-10-28 15:35:00,113.01,113.05,112.9,113.01,41656.0,103.7446,103.7813,103.6436,103.7446,41656.0
2022-10-28 15:40:00,113.0,113.17,112.99,113.15,79768.0,103.7354,103.8915,103.7262,103.8731,79768.0
2022-10-28 15:45:00,113.14,113.22,112.98,113.02,93342.0,103.8639,103.9374,103.7171,103.7538,93342.0
2022-10-28 15:50:00,113.03,113.12,112.92,112.94,117725.0,103.763,103.8456,103.662,103.6803,117725.0
2022-10-28 15:55:00,112.93,113.03,112.77,113.0,225261.0,103.6712,103.763,103.5243,103.7354,225261.0
2022-10-31 09:30:00,111.23,111.8,110.96,111.56,63723.0,102.1105,102.6338,101.8627,102.4135,63723.0
2022-10-31 09:35:00,111.61,112.15,111.58,112.04,15025.0,102.4594,102.9551,102.4318,102.8541,15025.0
2022-10-31 09:40:00,112.01,112.01,111.55,111.6,18505.0,102.8266,102.8266,102.4043,102.4502,18505.0
2022-10-31 09:45:00,111.63,111.63,111.22,111.5,22423.0,102.4777,102.4777,102.1014,102.3584,22423.0
2022-10-31 09:50:00,111.49,112.02,111.38,111.5,16681.0,102.3492,102.8358,102.2482,102.3584,16681.0
2022-10-31 09:55:00,111.55,111.59,111.35,111.36,11178.0,102.4043,102.441,102.2207,102.2299,11178.0
2022-10-31 10:00:00,111.35,111.65,111.35,111.43,23919.0,102.2207,102.4961,102.2207,102.2941,23919.0
2022-10-31 10:05:00,111.42,111.45,111.14,111.24,17572.0,102.285,102.3125,102.0279,102.1197,17572.0
2022-10-31 10:10:00,111.22,111.46,111.16,111.35,22611.0,102.1014,102.3217,102.0463,102.2207,22611.0
2022-10-31 10:15:00,111.35,111.52,111.25,111.45,50743.0,102.2207,102.3768,102.1289,102.3125,50743.0
2022-10-31 10:20:00,111.39,111.5,111.15,111.22,31463.0,102.2574,102.3584,102.0371,102.1014,31463.0
2022-10-31 10:25:00,111.26,111.29,110.67,110.73,22113.0,102.1381,102.1656,101.5965,101.6515,22113.0
2022-10-31 10:30:00,110.71,110.81,110.47,110.79,41048.0,101.6332,101.725,101.4128,101.7066,41048.0
2022-10-31 10:35:00,110.79,110.81,110.6,110.68,25192.0,101.7066,101.725,101.5322,101.6056,25192.0
2022-10-31 10:40:00,110.65,111.06,110.65,110.99,17671.0,101.5781,101.9545,101.5781,101.8902,17671.0
2022-10-31 10:45:00,110.99,111.44,110.99,111.12,17523.0,101.8902,102.3033,101.8902,102.0096,17523.0
2022-10-31 10:50:00,111.13,111.36,111.11,111.12,15850.0,102.0187,102.2299,102.0004,102.0096,15850.0
2022-10-31 10:55:00,111.16,111.23,110.72,110.8,57928.0,102.0463,102.1105,101.6424,101.7158,57928.0
2022-10-31 11:00:00,110.8,111.24,110.8,111.16,24997.0,101.7158,102.1197,101.7158,102.0463,24997.0
2022-10-31 11:05:00,111.14,111.21,111.06,111.11,28577.0,102.0279,102.0922,101.9545,102.0004,28577.0
2022-10-31 11:10:00,111.09,111.13,110.99,111.05,25950.0,101.982,102.0187,101.8902,101.9453,25950.0
2022-10-31 11:15:00,111.03,111.22,111.03,111.19,25184.0,101.9269,102.1014,101.9269,102.0738,25184.0
2022-10-31 11:20:00,111.15,111.46,111.07,111.42,53278.0,102.0371,102.3217,101.9637,102.285,53278.0
2022-10-31 11:25:00,111.48,111.63,111.45,111.46,15032.0,102.34,102.4777,102.3125,102.3217,15032.0
2022-10-31 11:30:00,111.47,111.61,111.41,111.61,10777.0,102.3309,102.4594,102.2758,102.4594,10777.0
2022-10-31 11:35:00,111.59,111.64,111.39,111.4,12081.0,102.441,102.4869,102.2574,102.2666,12081.0
2022-10-31 11:40:00,111.41,111.57,111.4,111.52,16969.0,102.2758,102.4227,102.2666,102.3768,16969.0
2022-10-31 11:45:00,111.48,111.55,111.41,111.41,17379.0,102.34,102.4043,102.2758,102.2758,17379.0
2022-10-31 11:50:00,111.43,111.53,111.26,111.36,37931.0,102.2941,102.3859,102.1381,102.2299,37931.0
2022-10-31 11:55:00,111.36,111.37,110.98,111.15,35759.0,102.2299,102.2391,101.881,102.0371,35759.0
2022-10-31 12:00:00,111.15,111.3,111.14,111.19,9468.0,102.0371,102.1748,102.0279,102.0738,9468.0
2022-10-31 12:05:00,111.23,111.29,111.19,111.23,7771.0,102.1105,102.1656,102.0738,102.1105,7771.0
2022-10-31 12:10:00,111.27,111.48,111.24,111.47,9541.0,102.1473,102.34,102.1197,102.3309,9541.0
2022-10-31 12:15:00,111.45,111.67,111.42,111.47,16383.0,102.3125,102.5145,102.285,102.3309,16383.0
2022-10-31 12:20:00,111.5,111.52,111.38,111.43,15812.0,102.3584,102.3768,102.2482,102.2941,15812.0
2022-10-31 12:25:00,111.41,111.41,111.19,111.2,12037.0,102.2758,102.2758,102.0738,102.083,12037.0
2022-10-31 12:30:00,111.15,111.21,110.98,111.05,21196.0,102.0371,102.0922,101.881,101.9453,21196.0
2022-10-31 12:35:00,111.02,111.07,110.98,111.0,12834.0,101.9178,101.9637,101.881,101.8994,12834.0
2022-10-31 12:40:00,111.01,111.14,110.99,111.04,12306.0,101.9086,102.0279,101.8902,101.9361,12306.0
2022-10-31 12:45:00,111.04,111.05,110.97,111.02,41983.0,101.9361,101.9453,101.8719,101.9178,41983.0
2022-10-31 12:50:00,111.0,111.05,110.89,110.94,25155.0,101.8994,101.9453,101.7984,101.8443,25155.0
2022-10-31 12:55:00,110.94,111.1,110.91,111.06,39153.0,101.8443,101.9912,101.8168,101.9545,39153.0
2022-10-31 13:00:00,110.99,111.08,110.95,111.04,5679.0,101.8902,101.9728,101.8535,101.9361,5679.0
2022-10-31 13:05:00,110.95,111.12,110.89,111.12,14394.0,101.8535,102.0096,101.7984,102.0096,14394.0
2022-10-31 13:10:00,111.11,111.14,110.96,111.03,12413.0,102.0004,102.0279,101.8627,101.9269,12413.0
2022-10-31 13:15:00,111.04,111.18,111.01,111.14,14472.0,101.9361,102.0646,101.9086,102.0279,14472.0
2022-10-31 13:20:00,111.13,111.26,111.1,111.19,22848.0,102.0187,102.1381,101.9912,102.0738,22848.0
2022-10-31 13:25:00,111.19,111.31,111.15,111.28,24225.0,102.0738,102.184,102.0371,102.1564,24225.0
2022-10-31 13:30:00,111.26,111.32,111.15,111.19,20712.0,102.1381,102.1932,102.0371,102.0738,20712.0
2022-10-31 13:35:00,111.18,111.22,111.04,111.04,10926.0,102.0646,102.1014,101.9361,101.9361,10926.0
2022-10-31 13:40:00,111.05,111.14,111.0,111.02,19232.0,101.9453,102.0279,101.8994,101.9178,19232.0
2022-10-31 13:45:00,111.04,111.06,110.99,111.0,26934.0,101.9361,101.9545,101.8902,101.8994,26934.0
2022-10-31 13:50:00,111.01,111.05,110.95,110.98,26018.0,101.9086,101.9453,101.8535,101.881,26018.0
2022-10-31 13:55:00,110.97,111.1,110.97,111.01,17305.0,101.8719,101.9912,101.8719,101.9086,17305.0
2022-10-31 14:00:00,111.02,111.15,110.96,111.1,14918.0,101.9178,102.0371,101.8627,101.9912,14918.0
2022-10-31 14:05:00,111.11,111.19,111.02,111.02,8279.0,102.0004,102.0738,101.9178,101.9178,8279.0
2022-10-31 14:10:00,111.01,111.2,111.01,111.19,6813.0,101.9086,102.083,101.9086,102.0738,6813.0
2022-10-31 14:15:00,111.22,111.31,111.17,111.29,12254.0,102.1014,102.184,102.0555,102.1656,12254.0
2022-10-31 14:20:00,111.28,111.4,111.27,111.39,11724.0,102.1564,102.2666,102.1473,102.2574,11724.0
2022-10-31 14:25:00,111.38,111.48,111.37,111.39,12767.0,102.2482,102.34,102.2391,102.2574,12767.0
2022-10-31 14:30:00,111.4,111.61,111.36,111.59,14350.0,102.2666,102.4594,102.2299,102.441,14350.0
2022-10-31 14:35:00,111.6,111.65,111.5,111.57,22977.0,102.4502,102.4961,102.3584,102.4227,22977.0
2022-10-31 14:40:00,111.53,111.62,111.52,111.57,11063.0,102.3859,102.4686,102.3768,102.4227,11063.0
2022-10-31 14:45:00,111.59,111.7,111.59,111.63,17273.0,102.441,102.542,102.441,102.4777,17273.0
2022-10-31 14:50:00,111.63,111.72,111.55,111.69,16460.0,102.4777,102.5604,102.4043,102.5328,16460.0
2022-10-31 14:55:00,111.68,111.73,111.39,111.43,15801.0,102.5236,102.5695,102.2574,102.2941,15801.0
2022-10-31 15:00:00,111.44,111.44,111.23,111.27,23518.0,102.3033,102.3033,102.1105,102.1473,23518.0
2022-10-31 15:05:00,111.25,111.36,111.19,111.25,50622.0,102.1289,102.2299,102.0738,102.1289,50622.0
2022-10-31 15:10:00,111.27,111.41,111.25,111.29,21983.0,102.1473,102.2758,102.1289,102.1656,21983.0
2022-10-31 15:15:00,111.29,111.35,111.25,111.27,26795.0,102.1656,102.2207,102.1289,102.1473,26795.0
2022-10-31 15:20:00,111.26,111.42,111.2,111.37,39787.0,102.1381,102.285,102.083,102.2391,39787.0
2022-10-31 15:25:00,111.36,111.42,111.27,111.3,26861.0,102.2299,102.285,102.1473,102.1748,26861.0
2022-10-31 15:30:00,111.29,111.51,111.25,111.51,30152.0,102.1656,102.3676,102.1289,102.3676,30152.0
2022-10-31 15:35:00,111.51,111.52,111.26,111.32,45186.0,102.3676,102.3768,102.1381,102.1932,45186.0
2022-10-31 15:40:00,111.32,111.34,111.18,111.25,51971.0,102.1932,102.2115,102.0646,102.1289,51971.0
2022-10-31 15:45:00,111.25,111.25,110.99,111.04,66532.0,102.1289,102.1289,101.8902,101.9361,66532.0
2022-10-31 15:50:00,111.05,111.13,110.88,110.91,95606.0,101.9453,102.0187,101.7892,101.8168,95606.0
2022-10-31 15:55:00,110.91,110.99,110.66,110.78,266692.0,101.8168,101.8902,101.5873,101.6974,266692.0
2022-11-01 09:30:00,112.2,112.25,111.2,111.33,65743.0,103.001,103.0469,102.083,102.2023,65743.0
2022-11-01 09:35:00,111.31,112.23,111.31,112.07,21051.0,102.184,103.0286,102.184,102.8817,21051.0
2022-11-01 09:40:00,112.05,112.17,111.81,112.08,15940.0,102.8633,102.9735,102.643,102.8908,15940.0
2022-11-01 09:45:00,112.13,112.15,111.13,111.13,16141.0,102.9368,102.9551,102.0187,102.0187,16141.0
2022-11-01 09:50:00,111.09,111.13,110.79,111.07,19691.0,101.982,102.0187,101.7066,101.9637,19691.0
2022-11-01 09:55:00,111.07,111.22,111.0,111.02,15888.0,101.9637,102.1014,101.8994,101.9178,15888.0
2022-11-01 10:00:00,111.08,111.11,110.52,110.7,28524.0,101.9728,102.0004,101.4588,101.624,28524.0
2022-11-01 10:05:00,110.69,110.83,110.29,110.29,11214.0,101.6148,101.7433,101.2476,101.2476,11214.0
2022-11-01 10:10:00,110.29,110.33,110.0,110.27,14326.0,101.2476,101.2843,100.9814,101.2292,14326.0
2022-11-01 10:15:00,110.28,110.38,110.14,110.28,44828.0,101.2384,101.3302,101.1099,101.2384,44828.0
2022-11-01 10:20:00,110.28,110.87,110.24,110.52,33472.0,101.2384,101.7801,101.2017,101.4588,33472.0
2022-11-01 10:25:00,110.59,110.69,110.4,110.54,27781.0,101.523,101.6148,101.3486,101.4771,27781.0
2022-11-01 10:30:00,110.6,111.09,110.47,111.09,17131.0,101.5322,101.982,101.4128,101.982,17131.0
2022-11-01 10:35:00,111.1,111.22,110.98,111.06,15350.0,101.9912,102.1014,101.881,101.9545,15350.0
2022-11-01 10:40:00,111.01,111.01,110.68,110.74,15110.0,101.9086,101.9086,101.6056,101.6607,15110.0
2022-11-01 10:45:00,110.72,110.83,110.55,110.55,12868.0,101.6424,101.7433,101.4863,101.4863,12868.0
2022-11-01 10:50:00,110.53,110.71,110.36,110.71,16667.0,101.4679,101.6332,101.3119,101.6332,16667.0
2022-11-01 10:55:00,110.74,110.8,110.34,110.53,41398.0,101.6607,101.7158,101.2935,101.4679,41398.0
2022-11-01 11:00:00,110.54,110.58,110.32,110.41,22565.0,101.4771,101.5138,101.2751,101.3578,22565.0
2022-11-01 11:05:00,110.4,110.45,110.16,110.2,22512.0,101.3486,101.3945,101.1283,101.165,22512.0
2022-11-01 11:10:00,110.22,110.3,110.19,110.23,22145.0,101.1833,101.2568,101.1558,101.1925,22145.0
2022-11-01 11:15:00,110.21,110.3,110.04,110.05,20496.0,101.1742,101.2568,101.0181,101.0273,20496.0
2022-11-01 11:20:00,110.07,110.08,109.89,109.94,32909.0,101.0456,101.0548,100.8804,100.9263,32909.0
2022-11-01 11:25:00,109.94,110.19,109.82,110.09,70445.0,100.9263,101.1558,100.8161,101.064,70445.0
2022-11-01 11:30:00,110.07,110.13,109.94,109.94,50873.0,101.0456,101.1007,100.9263,100.9263,50873.0
2022-11-01 11:35:00,109.98,110.01,109.47,109.53,28546.0,100.963,100.9906,100.4948,100.5499,28546.0
2022-11-01 11:40:00,109.58,109.61,109.44,109.44,17228.0,100.5958,100.6234,100.4673,100.4673,17228.0
2022-11-01 11:45:00,109.45,109.73,109.45,109.71,24342.0,100.4765,100.7335,100.4765,100.7152,24342.0
2022-11-01 11:50:00,109.68,109.73,109.54,109.69,17712.0,100.6876,100.7335,100.5591,100.6968,17712.0
2022-11-01 11:55:00,109.69,109.92,109.65,109.82,10355.0,100.6968,100.9079,100.6601,100.8161,10355.0
2022-11-01 12:00:00,109.79,109.81,109.65,109.77,17183.0,100.7886,100.807,100.6601,100.7702,17183.0
2022-11-01 12:05:00,109.77,110.11,109.72,109.78,63728.0,100.7702,101.0824,100.7243,100.7794,63728.0
2022-11-01 12:10:00,109.8,109.88,109.6,109.6,24705.0,100.7978,100.8712,100.6142,100.6142,24705.0
2022-11-01 12:15:00,109.6,109.68,109.42,109.42,20530.0,100.6142,100.6876,100.4489,100.4489,20530.0
2022-11-01 12:20:00,109.42,109.5,109.26,109.28,43792.0,100.4489,100.5224,100.3021,100.3204,43792.0
2022-11-01 12:25:00,109.29,109.43,109.27,109.34,22527.0,100.3296,100.4581,100.3112,100.3755,22527.0
2022-11-01 12:30:00,109.34,109.37,109.03,109.09,27923.0,100.3755,100.403,100.0909,100.146,27923.0
2022-11-01 12:35:00,109.09,109.15,108.91,108.95,23540.0,100.146,100.2011,99.9808,100.0175,23540.0
2022-11-01 12:40:00,108.97,109.16,108.91,109.13,14669.0,100.0358,100.2103,99.9808,100.1827,14669.0
2022-11-01 12:45:00,109.15,109.2,109.05,109.09,9916.0,100.2011,100.247,100.1093,100.146,9916.0
2022-11-01 12:50:00,109.1,109.14,108.68,108.71,55644.0,100.1552,100.1919,99.7696,99.7971,55644.0
2022-11-01 12:55:00,108.7,108.88,108.59,108.86,43588.0,99.788,99.9532,99.687,99.9348,43588.0
2022-11-01 13:00:00,108.85,108.87,108.65,108.68,38727.0,99.9257,99.944,99.7421,99.7696,38727.0
2022-11-01 13:05:00,108.69,108.78,108.47,108.48,131886.0,99.7788,99.8614,99.5768,99.586,131886.0
2022-11-01 13:10:00,108.48,108.87,108.48,108.81,36129.0,99.586,99.944,99.586,99.8889,36129.0
2022-11-01 13:15:00,108.79,109.23,108.78,109.2,23071.0,99.8706,100.2745,99.8614,100.247,23071.0
2022-11-01 13:20:00,109.2,109.28,108.93,108.93,23592.0,100.247,100.3204,99.9991,99.9991,23592.0
2022-11-01 13:25:00,108.95,108.96,108.84,108.89,12410.0,100.0175,100.0267,99.9165,99.9624,12410.0
2022-11-01 13:30:00,108.85,108.89,108.8,108.84,12461.0,99.9257,99.9624,99.8798,99.9165,12461.0
2022-11-01 13:35:00,108.86,108.86,108.76,108.76,13654.0,99.9348,99.9348,99.843,99.843,13654.0
2022-11-01 13:40:00,108.77,108.9,108.77,108.88,13975.0,99.8522,99.9716,99.8522,99.9532,13975.0
2022-11-01 13:45:00,108.86,109.2,108.84,109.15,13617.0,99.9348,100.247,99.9165,100.2011,13617.0
2022-11-01 13:50:00,109.16,109.25,109.1,109.1,23764.0,100.2103,100.2929,100.1552,100.1552,23764.0
2022-11-01 13:55:00,109.12,109.23,109.11,109.22,12736.0,100.1735,100.2745,100.1644,100.2653,12736.0
2022-11-01 14:00:00,109.27,109.29,108.98,109.0,52939.0,100.3112,100.3296,100.045,100.0634,52939.0
2022-11-01 14:05:00,108.98,108.99,108.8,108.83,21920.0,100.045,100.0542,99.8798,99.9073,21920.0
2022-11-01 14:10:00,108.82,109.03,108.82,109.02,28529.0,99.8981,100.0909,99.8981,100.0817,28529.0
2022-11-01 14:15:00,109.05,109.06,108.98,108.99,20567.0,100.1093,100.1185,100.045,100.0542,20567.0
2022-11-01 14:20:00,108.98,109.01,108.95,108.98,18798.0,100.045,100.0726,100.0175,100.045,18798.0
2022-11-01 14:25:00,108.97,109.05,108.93,108.99,24973.0,100.0358,100.1093,99.9991,100.0542,24973.0
2022-11-01 14:30:00,108.98,109.04,108.77,108.78,33444.0,100.045,100.1001,99.8522,99.8614,33444.0
2022-11-01 14:35:00,108.79,108.8,108.71,108.75,15435.0,99.8706,99.8798,99.7971,99.8339,15435.0
2022-11-01 14:40:00,108.75,108.8,108.62,108.63,18162.0,99.8339,99.8798,99.7145,99.7237,18162.0
2022-11-01 14:45:00,108.63,108.64,108.33,108.35,25399.0,99.7237,99.7329,99.4483,99.4667,25399.0
2022-11-01 14:50:00,108.32,108.45,108.27,108.43,34400.0,99.4391,99.5585,99.3932,99.5401,34400.0
2022-11-01 14:55:00,108.42,108.58,108.4,108.47,22853.0,99.5309,99.6778,99.5126,99.5768,22853.0
2022-11-01 15:00:00,108.45,108.49,108.37,108.38,25364.0,99.5585,99.5952,99.485,99.4942,25364.0
2022-11-01 15:05:00,108.37,108.66,108.35,108.64,46933.0,99.485,99.7512,99.4667,99.7329,46933.0
2022-11-01 15:10:00,108.63,108.67,108.57,108.6,20478.0,99.7237,99.7604,99.6686,99.6962,20478.0
2022-11-01 15:15:00,108.6,108.64,108.44,108.64,34237.0,99.6962,99.7329,99.5493,99.7329,34237.0
2022-11-01 15:20:00,108.65,108.9,108.65,108.89,26150.0,99.7421,99.9716,99.7421,99.9624,26150.0
2022-11-01 15:25:00,108.87,108.9,108.77,108.77,24156.0,99.944,99.9716,99.8522,99.8522,24156.0
2022-11-01 15:30:00,108.8,108.84,108.63,108.65,56761.0,99.8798,99.9165,99.7237,99.7421,56761.0
2022-11-01 15:35:00,108.65,108.71,108.56,108.63,74770.0,99.7421,99.7971,99.6594,99.7237,74770.0
2022-11-01 15:40:00,108.62,108.73,108.58,108.73,56607.0,99.7145,99.8155,99.6778,99.8155,56607.0
2022-11-01 15:45:00,108.72,109.03,108.67,109.02,90314.0,99.8063,100.0909,99.7604,100.0817,90314.0
2022-11-01 15:50:00,109.03,109.05,108.75,108.84,129409.0,100.0909,100.1093,99.8339,99.9165,129409.0
2022-11-01 15:55:00,108.83,108.85,108.49,108.51,313114.0,99.9073,99.9257,99.5952,99.6135,313114.0
2022-11-02 09:30:00,107.7,107.86,106.72,106.79,54543.0,98.87,99.0168,97.9703,98.0346,54543.0
2022-11-02 09:35:00,106.78,107.88,106.76,107.44,37290.0,98.0254,99.0352,98.007,98.6313,37290.0
2022-11-02 09:40:00,107.39,107.54,107.14,107.41,26261.0,98.5854,98.7231,98.3559,98.6037,26261.0
2022-11-02 09:45:00,107.42,107.42,106.86,107.13,24973.0,98.6129,98.6129,98.0988,98.3467,24973.0
2022-11-02 09:50:00,107.24,107.45,106.99,107.37,13276.0,98.4477,98.6405,98.2182,98.567,13276.0
2022-11-02 09:55:00,107.35,107.56,107.29,107.4,17567.0,98.5487,98.7414,98.4936,98.5946,17567.0
2022-11-02 10:00:00,107.37,107.63,107.36,107.6,35927.0,98.567,98.8057,98.5578,98.7782,35927.0
2022-11-02 10:05:00,107.47,107.7,107.39,107.7,14946.0,98.6588,98.87,98.5854,98.87,14946.0
2022-11-02 10:10:00,107.77,107.85,107.63,107.66,10447.0,98.9342,99.0077,98.8057,98.8332,10447.0
2022-11-02 10:15:00,107.71,108.02,107.71,107.98,15451.0,98.8791,99.1637,98.8791,99.127,15451.0
2022-11-02 10:20:00,108.0,108.1,107.89,108.07,27630.0,99.1454,99.2372,99.0444,99.2096,27630.0
2022-11-02 10:25:00,108.06,108.64,108.01,108.63,26131.0,99.2004,99.7329,99.1545,99.7237,26131.0
2022-11-02 10:30:00,108.61,108.84,108.59,108.82,17432.0,99.7053,99.9165,99.687,99.8981,17432.0
2022-11-02 10:35:00,108.84,109.0,108.73,108.78,28080.0,99.9165,100.0634,99.8155,99.8614,28080.0
2022-11-02 10:40:00,108.77,108.94,108.76,108.88,42535.0,99.8522,100.0083,99.843,99.9532,42535.0
2022-11-02 10:45:00,108.86,108.9,108.78,108.88,19064.0,99.9348,99.9716,99.8614,99.9532,19064.0
2022-11-02 10:50:00,108.89,109.23,108.78,109.23,18239.0,99.9624,100.2745,99.8614,100.2745,18239.0
2022-11-02 10:55:00,109.29,109.4,109.16,109.22,19624.0,100.3296,100.4306,100.2103,100.2653,19624.0
2022-11-02 11:00:00,109.27,109.37,109.22,109.23,21701.0,100.3112,100.403,100.2653,100.2745,21701.0
2022-11-02 11:05:00,109.26,109.29,109.06,109.09,24519.0,100.3021,100.3296,100.1185,100.146,24519.0
2022-11-02 11:10:00,109.07,109.12,108.89,109.07,18430.0,100.1276,100.1735,99.9624,100.1276,18430.0
2022-11-02 11:15:00,109.07,109.09,108.86,108.91,28915.0,100.1276,100.146,99.9348,99.9808,28915.0
2022-11-02 11:20:00,108.88,109.05,108.75,109.03,39718.0,99.9532,100.1093,99.8339,100.0909,39718.0
2022-11-02 11:25:00,109.03,109.23,108.87,109.08,19517.0,100.0909,100.2745,99.944,100.1368,19517.0
2022-11-02 11:30:00,109.07,109.22,108.98,109.22,21986.0,100.1276,100.2653,100.045,100.2653,21986.0
2022-11-02 11:35:00,109.21,109.21,109.07,109.19,12029.0,100.2562,100.2562,100.1276,100.2378,12029.0
2022-11-02 11:40:00,109.19,109.34,109.15,109.32,14229.0,100.2378,100.3755,100.2011,100.3571,14229.0
2022-11-02 11:45:00,109.31,109.77,109.28,109.66,86557.0,100.348,100.7702,100.3204,100.6693,86557.0
2022-11-02 11:50:00,109.68,109.73,109.42,109.69,67635.0,100.6876,100.7335,100.4489,100.6968,67635.0
2022-11-02 11:55:00,109.7,109.86,109.64,109.85,44222.0,100.706,100.8529,100.6509,100.8437,44222.0
2022-11-02 12:00:00,109.86,110.0,109.76,109.84,58659.0,100.8529,100.9814,100.7611,100.8345,58659.0
2022-11-02 12:05:00,109.84,109.87,109.66,109.69,50797.0,100.8345,100.862,100.6693,100.6968,50797.0
2022-11-02 12:10:00,109.68,109.85,109.61,109.77,38488.0,100.6876,100.8437,100.6234,100.7702,38488.0
2022-11-02 12:15:00,109.75,109.98,109.7,109.91,38484.0,100.7519,100.963,100.706,100.8988,38484.0
2022-11-02 12:20:00,109.89,110.1,109.5,109.5,80290.0,100.8804,101.0732,100.5224,100.5224,80290.0
2022-11-02 12:25:00,109.56,109.72,109.5,109.62,23588.0,100.5775,100.7243,100.5224,100.6325,23588.0
2022-11-02 12:30:00,109.65,109.72,109.62,109.66,14164.0,100.6601,100.7243,100.6325,100.6693,14164.0
2022-11-02 12:35:00,109.65,109.7,109.62,109.69,33799.0,100.6601,100.706,100.6325,100.6968,33799.0
2022-11-02 12:40:00,109.69,109.97,109.69,109.92,31233.0,100.6968,100.9538,100.6968,100.9079,31233.0
2022-11-02 12:45:00,109.91,109.99,109.8,109.86,30723.0,100.8988,100.9722,100.7978,100.8529,30723.0
2022-11-02 12:50:00,109.88,110.02,109.85,110.01,28759.0,100.8712,100.9997,100.8437,100.9906,28759.0
2022-11-02 12:55:00,110.02,110.17,109.98,110.13,15155.0,100.9997,101.1374,100.963,101.1007,15155.0
2022-11-02 13:00:00,110.14,110.14,110.04,110.11,9762.0,101.1099,101.1099,101.0181,101.0824,9762.0
2022-11-02 13:05:00,110.09,110.12,109.85,109.9,37061.0,101.064,101.0915,100.8437,100.8896,37061.0
2022-11-02 13:10:00,109.93,109.99,109.88,109.95,15633.0,100.9171,100.9722,100.8712,100.9355,15633.0
2022-11-02 13:15:00,109.94,110.01,109.88,110.01,27104.0,100.9263,100.9906,100.8712,100.9906,27104.0
2022-11-02 13:20:00,109.99,110.19,109.95,110.09,27139.0,100.9722,101.1558,100.9355,101.064,27139.0
2022-11-02 13:25:00,110.08,110.08,109.89,109.89,16714.0,101.0548,101.0548,100.8804,100.8804,16714.0
2022-11-02 13:30:00,109.88,109.99,109.83,109.95,7231.0,100.8712,100.9722,100.8253,100.9355,7231.0
2022-11-02 13:35:00,109.95,110.03,109.91,109.97,7905.0,100.9355,101.0089,100.8988,100.9538,7905.0
2022-11-02 13:40:00,109.98,110.14,109.95,109.95,11172.0,100.963,101.1099,100.9355,100.9355,11172.0
2022-11-02 13:45:00,109.93,109.97,109.89,109.91,18135.0,100.9171,100.9538,100.8804,100.8988,18135.0
2022-11-02 13:50:00,109.91,109.98,109.78,109.79,18727.0,100.8988,100.963,100.7794,100.7886,18727.0
2022-11-02 13:55:00,109.79,109.81,109.54,109.58,26581.0,100.7886,100.807,100.5591,100.5958,26581.0
2022-11-02 14:00:00,109.6,110.9,109.26,110.36,48733.0,100.6142,101.8076,100.3021,101.3119,48733.0
2022-11-02 14:05:00,110.39,110.69,110.26,110.49,46372.0,101.3394,101.6148,101.2201,101.4312,46372.0
2022-11-02 14:10:00,110.46,110.65,110.2,110.47,20910.0,101.4037,101.5781,101.165,101.4128,20910.0
2022-11-02 14:15:00,110.54,110.63,110.3,110.43,20830.0,101.4771,101.5597,101.2568,101.3761,20830.0
2022-11-02 14:20:00,110.4,110.45,110.2,110.35,31413.0,101.3486,101.3945,101.165,101.3027,31413.0
2022-11-02 14:25:00,110.39,110.94,110.35,110.93,30980.0,101.3394,101.8443,101.3027,101.8351,30980.0
2022-11-02 14:30:00,110.96,111.06,110.46,110.78,42129.0,101.8627,101.9545,101.4037,101.6974,42129.0
2022-11-02 14:35:00,110.75,111.38,109.36,109.74,49777.0,101.6699,102.2482,100.3939,100.7427,49777.0
2022-11-02 14:40:00,109.98,110.9,109.8,110.18,36999.0,100.963,101.8076,100.7978,101.1466,36999.0
2022-11-02 14:45:00,110.18,110.31,109.77,109.88,26655.0,101.1466,101.266,100.7702,100.8712,26655.0
2022-11-02 14:50:00,109.82,109.87,108.38,108.56,83163.0,100.8161,100.862,99.4942,99.6594,83163.0
2022-11-02 14:55:00,108.51,109.16,108.42,108.99,45881.0,99.6135,100.2103,99.5309,100.0542,45881.0
2022-11-02 15:00:00,109.0,109.23,108.84,109.0,26897.0,100.0634,100.2745,99.9165,100.0634,26897.0
2022-11-02 15:05:00,109.0,109.88,109.0,109.77,28495.0,100.0634,100.8712,100.0634,100.7702,28495.0
2022-11-02 15:10:00,109.8,109.8,109.4,109.44,55439.0,100.7978,100.7978,100.4306,100.4673,55439.0
2022-11-02 15:15:00,109.37,109.4,108.75,108.75,39801.0,100.403,100.4306,99.8339,99.8339,39801.0
2022-11-02 15:20:00,108.75,108.79,108.53,108.55,48393.0,99.8339,99.8706,99.6319,99.6503,48393.0
2022-11-02 15:25:00,108.55,108.59,108.01,108.26,70833.0,99.6503,99.687,99.1545,99.384,70833.0
2022-11-02 15:30:00,108.23,108.25,107.47,107.49,91866.0,99.3565,99.3749,98.6588,98.6772,91866.0
2022-11-02 15:35:00,107.47,107.79,107.36,107.67,162414.0,98.6588,98.9526,98.5578,98.8424,162414.0
2022-11-02 15:40:00,107.67,107.78,107.41,107.57,44148.0,98.8424,98.9434,98.6037,98.7506,44148.0
2022-11-02 15:45:00,107.55,107.55,107.3,107.37,100004.0,98.7323,98.7323,98.5027,98.567,100004.0
2022-11-02 15:50:00,107.4,107.4,106.71,106.83,139781.0,98.5946,98.5946,97.9611,98.0713,139781.0
2022-11-02 15:55:00,106.87,107.02,106.68,106.74,314917.0,98.108,98.2457,97.9336,97.9887,314917.0
2022-11-03 09:30:00,106.28,106.33,104.48,105.09,127947.0,97.5664,97.6123,95.914,96.4739,127947.0
2022-11-03 09:35:00,105.09,105.13,104.03,104.1,37375.0,96.4739,96.5107,95.5008,95.5651,37375.0
2022-11-03 09:40:00,104.15,105.09,103.95,104.57,103702.0,95.611,96.4739,95.4274,95.9966,103702.0
2022-11-03 09:45:00,104.45,104.45,103.72,104.36,73490.0,95.8864,95.8864,95.2163,95.8038,73490.0
2022-11-03 09:50:00,104.36,104.72,104.21,104.32,38409.0,95.8038,96.1343,95.6661,95.7671,38409.0
2022-11-03 09:55:00,104.27,104.62,104.26,104.62,33498.0,95.7212,96.0425,95.712,96.0425,33498.0
2022-11-03 10:00:00,104.58,105.43,104.5,105.34,36104.0,96.0058,96.7861,95.9323,96.7034,36104.0
2022-11-03 10:05:00,105.32,105.45,104.9,105.28,16516.0,96.6851,96.8044,96.2995,96.6484,16516.0
2022-11-03 10:10:00,105.16,105.67,105.09,105.59,22326.0,96.5382,97.0064,96.4739,96.9329,22326.0
2022-11-03 10:15:00,105.62,105.71,105.25,105.55,23601.0,96.9605,97.0431,96.6208,96.8962,23601.0
2022-11-03 10:20:00,105.49,105.66,105.28,105.33,38888.0,96.8411,96.9972,96.6484,96.6943,38888.0
2022-11-03 10:25:00,105.35,105.49,105.17,105.43,49043.0,96.7126,96.8411,96.5474,96.7861,49043.0
2022-11-03 10:30:00,105.38,105.47,105.07,105.1,24238.0,96.7402,96.8228,96.4556,96.4831,24238.0
2022-11-03 10:35:00,105.16,105.44,105.15,105.29,28198.0,96.5382,96.7952,96.529,96.6575,28198.0
2022-11-03 10:40:00,105.32,105.64,105.31,105.62,25980.0,96.6851,96.9788,96.6759,96.9605,25980.0
2022-11-03 10:45:00,105.59,105.93,105.59,105.9,33040.0,96.9329,97.2451,96.9329,97.2175,33040.0
2022-11-03 10:50:00,105.91,106.03,105.77,105.97,35675.0,97.2267,97.3369,97.0982,97.2818,35675.0
2022-11-03 10:55:00,105.95,106.05,105.8,105.98,38683.0,97.2634,97.3552,97.1257,97.291,38683.0
2022-11-03 11:00:00,106.0,106.08,105.81,106.01,105201.0,97.3093,97.3828,97.1349,97.3185,105201.0
2022-11-03 11:05:00,106.05,106.39,105.98,106.34,48050.0,97.3552,97.6674,97.291,97.6215,48050.0
2022-11-03 11:10:00,106.32,106.63,106.24,106.31,43626.0,97.6031,97.8877,97.5297,97.5939,43626.0
2022-11-03 11:15:00,106.3,106.63,106.24,106.59,37715.0,97.5847,97.8877,97.5297,97.851,37715.0
2022-11-03 11:20:00,106.64,107.1,106.31,106.84,160405.0,97.8969,98.3191,97.5939,98.0805,160405.0
2022-11-03 11:25:00,106.81,107.01,106.73,106.83,20069.0,98.0529,98.2365,97.9795,98.0713,20069.0
2022-11-03 11:30:00,106.79,107.19,106.77,107.1,70303.0,98.0346,98.4018,98.0162,98.3191,70303.0
2022-11-03 11:35:00,107.08,107.46,106.62,107.43,81168.0,98.3008,98.6496,97.8785,98.6221,81168.0
2022-11-03 11:40:00,107.45,107.54,107.37,107.48,34466.0,98.6405,98.7231,98.567,98.668,34466.0
2022-11-03 11:45:00,107.48,107.67,107.4,107.45,52264.0,98.668,98.8424,98.5946,98.6405,52264.0
2022-11-03 11:50:00,107.47,107.5,107.14,107.2,43083.0,98.6588,98.6864,98.3559,98.4109,43083.0
2022-11-03 11:55:00,107.17,107.17,106.96,106.99,20774.0,98.3834,98.3834,98.1906,98.2182,20774.0
2022-11-03 12:00:00,106.99,107.09,106.88,107.04,63417.0,98.2182,98.31,98.1172,98.2641,63417.0
2022-11-03 12:05:00,107.02,107.23,107.0,107.2,25017.0,98.2457,98.4385,98.2273,98.4109,25017.0
2022-11-03 12:10:00,107.19,107.55,107.17,107.55,88410.0,98.4018,98.7323,98.3834,98.7323,88410.0
2022-11-03 12:15:00,107.55,107.83,107.39,107.8,33078.0,98.7323,98.9893,98.5854,98.9618,33078.0
2022-11-03 12:20:00,107.79,107.79,107.26,107.66,56253.0,98.9526,98.9526,98.466,98.8332,56253.0
2022-11-03 12:25:00,107.64,107.73,107.49,107.6,16831.0,98.8149,98.8975,98.6772,98.7782,16831.0
2022-11-03 12:30:00,107.59,107.66,107.41,107.42,14555.0,98.769,98.8332,98.6037,98.6129,14555.0
2022-11-03 12:35:00,107.34,107.35,107.12,107.18,48360.0,98.5395,98.5487,98.3375,98.3926,48360.0
2022-11-03 12:40:00,107.18,107.49,107.1,107.49,12128.0,98.3926,98.6772,98.3191,98.6772,12128.0
2022-11-03 12:45:00,107.49,107.64,107.46,107.64,5333.0,98.6772,98.8149,98.6496,98.8149,5333.0
2022-11-03 12:50:00,107.62,107.9,107.61,107.83,18764.0,98.7965,99.0536,98.7873,98.9893,18764.0
2022-11-03 12:55:00,107.82,108.09,107.82,108.09,46250.0,98.9801,99.228,98.9801,99.228,46250.0
2022-11-03 13:00:00,108.09,108.1,107.99,108.07,22147.0,99.228,99.2372,99.1362,99.2096,22147.0
2022-11-03 13:05:00,108.03,108.19,107.94,108.18,75191.0,99.1729,99.3198,99.0903,99.3106,75191.0
2022-11-03 13:10:00,108.18,108.23,107.69,107.85,41774.0,99.3106,99.3565,98.8608,99.0077,41774.0
2022-11-03 13:15:00,107.82,108.01,107.79,107.88,18932.0,98.9801,99.1545,98.9526,99.0352,18932.0
2022-11-03 13:20:00,107.88,107.89,107.57,107.81,61143.0,99.0352,99.0444,98.7506,98.9709,61143.0
2022-11-03 13:25:00,107.82,107.96,107.74,107.84,48208.0,98.9801,99.1086,98.9067,98.9985,48208.0
2022-11-03 13:30:00,107.84,107.84,107.54,107.67,43008.0,98.9985,98.9985,98.7231,98.8424,43008.0
2022-11-03 13:35:00,107.64,107.97,107.64,107.87,16479.0,98.8149,99.1178,98.8149,99.026,16479.0
2022-11-03 13:40:00,107.82,108.04,107.82,107.98,42546.0,98.9801,99.1821,98.9801,99.127,42546.0
2022-11-03 13:45:00,107.99,108.19,107.9,108.14,70643.0,99.1362,99.3198,99.0536,99.2739,70643.0
2022-11-03 13:50:00,108.14,108.27,108.07,108.24,25086.0,99.2739,99.3932,99.2096,99.3657,25086.0
2022-11-03 13:55:00,108.26,108.3,108.01,108.01,128396.0,99.384,99.4208,99.1545,99.1545,128396.0
2022-11-03 14:00:00,108.0,108.04,107.63,107.7,81723.0,99.1454,99.1821,98.8057,98.87,81723.0
2022-11-03 14:05:00,107.66,107.93,107.61,107.93,21013.0,98.8332,99.0811,98.7873,99.0811,21013.0
2022-11-03 14:10:00,107.95,108.04,107.93,108.03,25377.0,99.0995,99.1821,99.0811,99.1729,25377.0
2022-11-03 14:15:00,108.03,108.1,107.94,108.1,18626.0,99.1729,99.2372,99.0903,99.2372,18626.0
2022-11-03 14:20:00,108.11,108.28,108.09,108.23,21199.0,99.2463,99.4024,99.228,99.3565,21199.0
2022-11-03 14:25:00,108.2,108.35,108.18,108.31,18005.0,99.329,99.4667,99.3106,99.4299,18005.0
2022-11-03 14:30:00,108.3,108.42,108.25,108.31,21444.0,99.4208,99.5309,99.3749,99.4299,21444.0
2022-11-03 14:35:00,108.31,108.39,108.08,108.1,14055.0,99.4299,99.5034,99.2188,99.2372,14055.0
2022-11-03 14:40:00,108.09,108.23,108.07,108.09,19535.0,99.228,99.3565,99.2096,99.228,19535.0
2022-11-03 14:45:00,108.09,108.22,108.04,108.15,20817.0,99.228,99.3473,99.1821,99.2831,20817.0
2022-11-03 14:50:00,108.18,108.26,108.07,108.23,18311.0,99.3106,99.384,99.2096,99.3565,18311.0
2022-11-03 14:55:00,108.21,108.39,108.17,108.28,20175.0,99.3381,99.5034,99.3014,99.4024,20175.0
2022-11-03 15:00:00,108.29,108.29,107.92,107.94,102028.0,99.4116,99.4116,99.0719,99.0903,102028.0
2022-11-03 15:05:00,107.94,108.04,107.86,107.91,15241.0,99.0903,99.1821,99.0168,99.0627,15241.0
2022-11-03 15:10:00,107.9,108.14,107.86,108.08,23915.0,99.0536,99.2739,99.0168,99.2188,23915.0
2022-11-03 15:15:00,108.08,108.19,108.04,108.09,22632.0,99.2188,99.3198,99.1821,99.228,22632.0
2022-11-03 15:20:00,108.09,108.29,108.08,108.21,25066.0,99.228,99.4116,99.2188,99.3381,25066.0
2022-11-03 15:25:00,108.23,108.35,108.18,108.34,22172.0,99.3565,99.4667,99.3106,99.4575,22172.0
2022-11-03 15:30:00,108.34,108.53,108.26,108.53,46504.0,99.4575,99.6319,99.384,99.6319,46504.0
2022-11-03 15:35:00,108.5,108.58,108.19,108.32,104052.0,99.6044,99.6778,99.3198,99.4391,104052.0
2022-11-03 15:40:00,108.34,108.51,108.16,108.16,57093.0,99.4575,99.6135,99.2922,99.2922,57093.0
2022-11-03 15:45:00,108.14,108.25,108.06,108.14,59625.0,99.2739,99.3749,99.2004,99.2739,59625.0
2022-11-03 15:50:00,108.13,108.13,107.92,107.97,90403.0,99.2647,99.2647,99.0719,99.1178,90403.0
2022-11-03 15:55:00,107.97,108.1,107.9,108.0,399977.0,99.1178,99.2372,99.0536,99.1454,399977.0
2022-11-04 09:30:00,108.8,109.84,108.25,108.43,79066.0,99.8798,100.8345,99.3749,99.5401,79066.0
2022-11-04 09:35:00,108.53,108.62,107.94,108.27,26463.0,99.6319,99.7145,99.0903,99.3932,26463.0
2022-11-04 09:40:00,108.21,108.28,107.62,107.64,24714.0,99.3381,99.4024,98.7965,98.8149,24714.0
2022-11-04 09:45:00,107.59,107.98,107.42,107.49,30802.0,98.769,99.127,98.6129,98.6772,30802.0
2022-11-04 09:50:00,107.5,108.5,107.41,108.4,30278.0,98.6864,99.6044,98.6037,99.5126,30278.0
2022-11-04 09:55:00,108.42,108.49,108.26,108.41,23395.0,99.5309,99.5952,99.384,99.5217,23395.0
2022-11-04 10:00:00,108.36,108.93,108.36,108.8,23124.0,99.4758,99.9991,99.4758,99.8798,23124.0
2022-11-04 10:05:00,108.8,108.96,108.66,108.83,21593.0,99.8798,100.0267,99.7512,99.9073,21593.0
2022-11-04 10:10:00,108.8,109.01,108.59,108.95,19485.0,99.8798,100.0726,99.687,100.0175,19485.0
2022-11-04 10:15:00,108.93,109.2,108.55,108.63,25313.0,99.9991,100.247,99.6503,99.7237,25313.0
2022-11-04 10:20:00,108.57,109.36,108.55,109.36,31609.0,99.6686,100.3939,99.6503,100.3939,31609.0
2022-11-04 10:25:00,109.36,109.43,109.08,109.09,26607.0,100.3939,100.4581,100.1368,100.146,26607.0
2022-11-04 10:30:00,109.14,109.24,108.94,109.0,18398.0,100.1919,100.2837,100.0083,100.0634,18398.0
2022-11-04 10:35:00,108.96,109.21,108.94,109.1,24242.0,100.0267,100.2562,100.0083,100.1552,24242.0
2022-11-04 10:40:00,109.09,109.53,109.08,109.31,22083.0,100.146,100.5499,100.1368,100.348,22083.0
2022-11-04 10:45:00,109.31,109.45,109.18,109.44,17749.0,100.348,100.4765,100.2286,100.4673,17749.0
2022-11-04 10:50:00,109.45,109.45,108.92,109.02,30168.0,100.4765,100.4765,99.9899,100.0817,30168.0
2022-11-04 10:55:00,109.02,109.06,108.57,108.59,34482.0,100.0817,100.1185,99.6686,99.687,34482.0
2022-11-04 11:00:00,108.62,108.95,108.58,108.86,19858.0,99.7145,100.0175,99.6778,99.9348,19858.0
2022-11-04 11:05:00,108.81,108.85,108.6,108.69,35664.0,99.8889,99.9257,99.6962,99.7788,35664.0
2022-11-04 11:10:00,108.73,108.73,108.28,108.33,20321.0,99.8155,99.8155,99.4024,99.4483,20321.0
2022-11-04 11:15:00,108.3,108.4,108.06,108.06,27601.0,99.4208,99.5126,99.2004,99.2004,27601.0
2022-11-04 11:20:00,108.04,108.42,108.04,108.42,24521.0,99.1821,99.5309,99.1821,99.5309,24521.0
2022-11-04 11:25:00,108.42,108.52,107.97,107.97,21095.0,99.5309,99.6227,99.1178,99.1178,21095.0
2022-11-04 11:30:00,107.94,108.22,107.94,108.12,15630.0,99.0903,99.3473,99.0903,99.2555,15630.0
2022-11-04 11:35:00,108.12,108.13,107.68,107.68,19929.0,99.2555,99.2647,98.8516,98.8516,19929.0
2022-11-04 11:40:00,107.56,107.57,107.2,107.21,14038.0,98.7414,98.7506,98.4109,98.4201,14038.0
2022-11-04 11:45:00,107.22,107.25,106.98,107.09,28477.0,98.4293,98.4568,98.209,98.31,28477.0
2022-11-04 11:50:00,107.07,107.08,106.74,106.91,26153.0,98.2916,98.3008,97.9887,98.1447,26153.0
2022-11-04 11:55:00,106.93,107.09,106.79,106.81,22620.0,98.1631,98.31,98.0346,98.0529,22620.0
2022-11-04 12:00:00,106.85,106.97,106.53,106.67,13373.0,98.0896,98.1998,97.7959,97.9244,13373.0
2022-11-04 12:05:00,106.62,106.87,106.58,106.87,19642.0,97.8785,98.108,97.8418,98.108,19642.0
2022-11-04 12:10:00,106.82,106.88,106.67,106.84,20312.0,98.0621,98.1172,97.9244,98.0805,20312.0
2022-11-04 12:15:00,106.88,107.18,106.79,107.09,23778.0,98.1172,98.3926,98.0346,98.31,23778.0
2022-11-04 12:20:00,107.09,107.22,106.75,106.81,29736.0,98.31,98.4293,97.9978,98.0529,29736.0
2022-11-04 12:25:00,106.81,107.1,106.78,107.05,13299.0,98.0529,98.3191,98.0254,98.2732,13299.0
2022-11-04 12:30:00,107.02,107.18,106.9,107.16,14499.0,98.2457,98.3926,98.1355,98.3742,14499.0
2022-11-04 12:35:00,107.14,107.14,106.63,106.63,28084.0,98.3559,98.3559,97.8877,97.8877,28084.0
2022-11-04 12:40:00,106.64,106.67,106.44,106.52,14226.0,97.8969,97.9244,97.7133,97.7867,14226.0
2022-11-04 12:45:00,106.56,106.56,106.17,106.29,22440.0,97.8234,97.8234,97.4654,97.5756,22440.0
2022-11-04 12:50:00,106.33,106.46,106.23,106.24,15956.0,97.6123,97.7316,97.5205,97.5297,15956.0
2022-11-04 12:55:00,106.29,106.32,106.08,106.24,15020.0,97.5756,97.6031,97.3828,97.5297,15020.0
2022-11-04 13:00:00,106.19,106.4,106.06,106.38,18239.0,97.4838,97.6765,97.3644,97.6582,18239.0
2022-11-04 13:05:00,106.38,106.53,106.12,106.14,25400.0,97.6582,97.7959,97.4195,97.4379,25400.0
2022-11-04 13:10:00,106.14,106.74,106.14,106.68,11037.0,97.4379,97.9887,97.4379,97.9336,11037.0
2022-11-04 13:15:00,106.71,106.8,106.58,106.8,16610.0,97.9611,98.0437,97.8418,98.0437,16610.0
2022-11-04 13:20:00,106.8,106.83,106.53,106.59,16933.0,98.0437,98.0713,97.7959,97.851,16933.0
2022-11-04 13:25:00,106.58,106.58,106.29,106.4,15366.0,97.8418,97.8418,97.5756,97.6765,15366.0
2022-11-04 13:30:00,106.42,106.57,106.25,106.37,30493.0,97.6949,97.8326,97.5388,97.649,30493.0
2022-11-04 13:35:00,106.3,106.31,106.09,106.11,25430.0,97.5847,97.5939,97.392,97.4103,25430.0
2022-11-04 13:40:00,106.06,106.09,105.89,105.96,17029.0,97.3644,97.392,97.2084,97.2726,17029.0
2022-11-04 13:45:00,105.95,106.22,105.82,106.21,34986.0,97.2634,97.5113,97.1441,97.5021,34986.0
2022-11-04 13:50:00,106.19,106.27,106.0,106.18,27028.0,97.4838,97.5572,97.3093,97.4746,27028.0
2022-11-04 13:55:00,106.14,106.15,105.97,106.01,11135.0,97.4379,97.447,97.2818,97.3185,11135.0
2022-11-04 14:00:00,106.01,106.24,105.98,106.14,18460.0,97.3185,97.5297,97.291,97.4379,18460.0
2022-11-04 14:05:00,106.13,106.19,105.87,106.03,21648.0,97.4287,97.4838,97.19,97.3369,21648.0
2022-11-04 14:10:00,106.06,106.21,106.04,106.13,22836.0,97.3644,97.5021,97.3461,97.4287,22836.0
2022-11-04 14:15:00,106.12,106.38,106.02,106.34,26451.0,97.4195,97.6582,97.3277,97.6215,26451.0
2022-11-04 14:20:00,106.35,106.48,106.25,106.46,22082.0,97.6306,97.75,97.5388,97.7316,22082.0
2022-11-04 14:25:00,106.43,106.72,106.37,106.62,23718.0,97.7041,97.9703,97.649,97.8785,23718.0
2022-11-04 14:30:00,106.61,106.73,106.48,106.64,46752.0,97.8693,97.9795,97.75,97.8969,46752.0
2022-11-04 14:35:00,106.61,106.68,106.5,106.66,17319.0,97.8693,97.9336,97.7683,97.9152,17319.0
2022-11-04 14:40:00,106.67,106.92,106.47,106.91,24086.0,97.9244,98.1539,97.7408,98.1447,24086.0
2022-11-04 14:45:00,106.88,106.9,106.76,106.82,11648.0,98.1172,98.1355,98.007,98.0621,11648.0
2022-11-04 14:50:00,106.84,107.08,106.82,106.97,14915.0,98.0805,98.3008,98.0621,98.1998,14915.0
2022-11-04 14:55:00,106.97,107.04,106.94,107.0,61849.0,98.1998,98.2641,98.1723,98.2273,61849.0
2022-11-04 15:00:00,107.01,107.01,106.85,106.93,17262.0,98.2365,98.2365,98.0896,98.1631,17262.0
2022-11-04 15:05:00,106.94,107.02,106.91,106.96,25077.0,98.1723,98.2457,98.1447,98.1906,25077.0
2022-11-04 15:10:00,106.98,107.25,106.95,107.03,38101.0,98.209,98.4568,98.1814,98.2549,38101.0
2022-11-04 15:15:00,107.03,107.12,106.91,106.97,54375.0,98.2549,98.3375,98.1447,98.1998,54375.0
2022-11-04 15:20:00,106.98,106.99,106.74,106.88,27218.0,98.209,98.2182,97.9887,98.1172,27218.0
2022-11-04 15:25:00,106.88,107.02,106.87,107.0,44036.0,98.1172,98.2457,98.108,98.2273,44036.0
2022-11-04 15:30:00,107.0,107.32,106.84,107.32,28722.0,98.2273,98.5211,98.0805,98.5211,28722.0
2022-11-04 15:35:00,107.33,107.51,107.19,107.5,28492.0,98.5303,98.6955,98.4018,98.6864,28492.0
2022-11-04 15:40:00,107.47,107.69,107.39,107.67,31016.0,98.6588,98.8608,98.5854,98.8424,31016.0
2022-11-04 15:45:00,107.67,107.75,107.54,107.55,34386.0,98.8424,98.9159,98.7231,98.7323,34386.0
2022-11-04 15:50:00,107.56,107.61,107.25,107.32,84761.0,98.7414,98.7873,98.4568,98.5211,84761.0
2022-11-04 15:55:00,107.33,107.78,107.3,107.73,213929.0,98.5303,98.9434,98.5027,98.8975,213929.0
2022-11-07 09:30:00,108.77,109.38,108.37,108.83,40575.0,99.8522,100.4122,99.485,99.9073,40575.0
2022-11-07 09:35:00,108.9,108.94,108.38,108.48,18813.0,99.9716,100.0083,99.4942,99.586,18813.0
2022-11-07 09:40:00,108.57,108.96,108.54,108.85,27010.0,99.6686,100.0267,99.6411,99.9257,27010.0
2022-11-07 09:45:00,108.84,109.0,108.66,108.89,13198.0,99.9165,100.0634,99.7512,99.9624,13198.0
2022-11-07 09:50:00,108.98,109.2,108.74,108.83,31679.0,100.045,100.247,99.8247,99.9073,31679.0
2022-11-07 09:55:00,108.86,108.94,108.48,108.59,14514.0,99.9348,100.0083,99.586,99.687,14514.0
2022-11-07 10:00:00,108.65,109.1,108.6,108.99,33180.0,99.7421,100.1552,99.6962,100.0542,33180.0
2022-11-07 10:05:00,108.94,109.08,108.71,108.89,22907.0,100.0083,100.1368,99.7971,99.9624,22907.0
2022-11-07 10:10:00,108.93,109.18,108.76,109.13,20519.0,99.9991,100.2286,99.843,100.1827,20519.0
2022-11-07 10:15:00,109.0,109.12,108.71,108.74,29409.0,100.0634,100.1735,99.7971,99.8247,29409.0
2022-11-07 10:20:00,108.75,108.76,108.15,108.2,17783.0,99.8339,99.843,99.2831,99.329,17783.0
2022-11-07 10:25:00,108.27,108.54,108.26,108.53,30112.0,99.3932,99.6411,99.384,99.6319,30112.0
2022-11-07 10:30:00,108.53,108.6,108.3,108.6,19289.0,99.6319,99.6962,99.4208,99.6962,19289.0
2022-11-07 10:35:00,108.61,108.9,108.61,108.62,25517.0,99.7053,99.9716,99.7053,99.7145,25517.0
2022-11-07 10:40:00,108.67,108.88,108.67,108.78,18683.0,99.7604,99.9532,99.7604,99.8614,18683.0
2022-11-07 10:45:00,108.89,109.07,108.84,109.06,15267.0,99.9624,100.1276,99.9165,100.1185,15267.0
2022-11-07 10:50:00,109.04,109.12,108.67,108.68,31139.0,100.1001,100.1735,99.7604,99.7696,31139.0
2022-11-07 10:55:00,108.61,108.76,108.38,108.49,12379.0,99.7053,99.843,99.4942,99.5952,12379.0
2022-11-07 11:00:00,108.5,108.5,108.18,108.29,11188.0,99.6044,99.6044,99.3106,99.4116,11188.0
2022-11-07 11:05:00,108.24,108.3,107.93,107.95,42151.0,99.3657,99.4208,99.0811,99.0995,42151.0
2022-11-07 11:10:00,107.91,108.06,107.85,107.99,10515.0,99.0627,99.2004,99.0077,99.1362,10515.0
2022-11-07 11:15:00,107.97,108.27,107.97,108.2,13754.0,99.1178,99.3932,99.1178,99.329,13754.0
2022-11-07 11:20:00,108.14,108.34,108.13,108.29,15151.0,99.2739,99.4575,99.2647,99.4116,15151.0
2022-11-07 11:25:00,108.35,108.45,108.18,108.37,14445.0,99.4667,99.5585,99.3106,99.485,14445.0
2022-11-07 11:30:00,108.41,108.45,108.15,108.2,12887.0,99.5217,99.5585,99.2831,99.329,12887.0
2022-11-07 11:35:00,108.16,108.26,107.91,107.91,16811.0,99.2922,99.384,99.0627,99.0627,16811.0
2022-11-07 11:40:00,107.89,107.94,107.44,107.46,9958.0,99.0444,99.0903,98.6313,98.6496,9958.0
2022-11-07 11:45:00,107.48,107.69,107.44,107.61,8330.0,98.668,98.8608,98.6313,98.7873,8330.0
2022-11-07 11:50:00,107.64,107.7,107.37,107.42,14765.0,98.8149,98.87,98.567,98.6129,14765.0
2022-11-07 11:55:00,107.46,107.52,107.29,107.44,22688.0,98.6496,98.7047,98.4936,98.6313,22688.0
2022-11-07 12:00:00,107.45,107.45,107.27,107.33,17529.0,98.6405,98.6405,98.4752,98.5303,17529.0
2022-11-07 12:05:00,107.31,107.51,107.19,107.5,10176.0,98.5119,98.6955,98.4018,98.6864,10176.0
2022-11-07 12:10:00,107.47,107.57,107.35,107.49,11162.0,98.6588,98.7506,98.5487,98.6772,11162.0
2022-11-07 12:15:00,107.47,107.51,107.31,107.36,7792.0,98.6588,98.6955,98.5119,98.5578,7792.0
2022-11-07 12:20:00,107.3,107.32,107.12,107.31,13551.0,98.5027,98.5211,98.3375,98.5119,13551.0
2022-11-07 12:25:00,107.31,107.46,107.26,107.44,18548.0,98.5119,98.6496,98.466,98.6313,18548.0
2022-11-07 12:30:00,107.43,107.58,107.42,107.56,16772.0,98.6221,98.7598,98.6129,98.7414,16772.0
2022-11-07 12:35:00,107.53,107.67,107.49,107.63,14307.0,98.7139,98.8424,98.6772,98.8057,14307.0
2022-11-07 12:40:00,107.66,107.78,107.65,107.78,11411.0,98.8332,98.9434,98.8241,98.9434,11411.0
2022-11-07 12:45:00,107.82,107.84,107.67,107.74,6803.0,98.9801,98.9985,98.8424,98.9067,6803.0
2022-11-07 12:50:00,107.71,107.81,107.67,107.73,7665.0,98.8791,98.9709,98.8424,98.8975,7665.0
2022-11-07 12:55:00,107.66,107.93,107.66,107.93,6786.0,98.8332,99.0811,98.8332,99.0811,6786.0
2022-11-07 13:00:00,107.9,108.03,107.89,108.0,11484.0,99.0536,99.1729,99.0444,99.1454,11484.0
2022-11-07 13:05:00,107.99,107.99,107.84,107.96,9647.0,99.1362,99.1362,98.9985,99.1086,9647.0
2022-11-07 13:10:00,107.98,108.01,107.87,107.88,21511.0,99.127,99.1545,99.026,99.0352,21511.0
2022-11-07 13:15:00,107.95,107.95,107.77,107.88,13046.0,99.0995,99.0995,98.9342,99.0352,13046.0
2022-11-07 13:20:00,107.86,107.93,107.82,107.84,11592.0,99.0168,99.0811,98.9801,98.9985,11592.0
2022-11-07 13:25:00,107.83,107.94,107.77,107.94,11818.0,98.9893,99.0903,98.9342,99.0903,11818.0
2022-11-07 13:30:00,108.01,108.09,107.8,107.81,32614.0,99.1545,99.228,98.9618,98.9709,32614.0
2022-11-07 13:35:00,107.82,107.83,107.67,107.72,8088.0,98.9801,98.9893,98.8424,98.8883,8088.0
2022-11-07 13:40:00,107.75,107.76,107.66,107.69,11352.0,98.9159,98.925,98.8332,98.8608,11352.0
2022-11-07 13:45:00,107.66,107.79,107.58,107.78,19884.0,98.8332,98.9526,98.7598,98.9434,19884.0
2022-11-07 13:50:00,107.77,108.0,107.73,107.97,15410.0,98.9342,99.1454,98.8975,99.1178,15410.0
2022-11-07 13:55:00,108.0,108.05,107.95,108.0,16254.0,99.1454,99.1913,99.0995,99.1454,16254.0
2022-11-07 14:00:00,108.02,108.19,108.01,108.15,8892.0,99.1637,99.3198,99.1545,99.2831,8892.0
2022-11-07 14:05:00,108.15,108.21,108.11,108.17,12121.0,99.2831,99.3381,99.2463,99.3014,12121.0
2022-11-07 14:10:00,108.18,108.58,108.17,108.55,9754.0,99.3106,99.6778,99.3014,99.6503,9754.0
2022-11-07 14:15:00,108.58,108.73,108.5,108.72,15278.0,99.6778,99.8155,99.6044,99.8063,15278.0
2022-11-07 14:20:00,108.69,108.7,108.57,108.59,16098.0,99.7788,99.788,99.6686,99.687,16098.0
2022-11-07 14:25:00,108.58,108.59,108.41,108.41,11739.0,99.6778,99.687,99.5217,99.5217,11739.0
2022-11-07 14:30:00,108.44,108.59,108.44,108.53,37388.0,99.5493,99.687,99.5493,99.6319,37388.0
2022-11-07 14:35:00,108.56,108.61,108.5,108.55,56355.0,99.6594,99.7053,99.6044,99.6503,56355.0
2022-11-07 14:40:00,108.52,108.72,108.51,108.56,23831.0,99.6227,99.8063,99.6135,99.6594,23831.0
2022-11-07 14:45:00,108.58,108.73,108.56,108.7,8905.0,99.6778,99.8155,99.6594,99.788,8905.0
2022-11-07 14:50:00,108.71,108.85,108.7,108.73,20602.0,99.7971,99.9257,99.788,99.8155,20602.0
2022-11-07 14:55:00,108.74,108.74,108.43,108.49,21488.0,99.8247,99.8247,99.5401,99.5952,21488.0
2022-11-07 15:00:00,108.48,108.64,108.46,108.64,23425.0,99.586,99.7329,99.5676,99.7329,23425.0
2022-11-07 15:05:00,108.64,108.66,108.53,108.6,14689.0,99.7329,99.7512,99.6319,99.6962,14689.0
2022-11-07 15:10:00,108.59,108.72,108.59,108.72,23247.0,99.687,99.8063,99.687,99.8063,23247.0
2022-11-07 15:15:00,108.72,108.86,108.72,108.84,21524.0,99.8063,99.9348,99.8063,99.9165,21524.0
2022-11-07 15:20:00,108.84,109.01,108.83,109.0,34832.0,99.9165,100.0726,99.9073,100.0634,34832.0
2022-11-07 15:25:00,108.99,109.16,108.99,109.01,45960.0,100.0542,100.2103,100.0542,100.0726,45960.0
2022-11-07 15:30:00,109.01,109.14,108.93,109.12,34473.0,100.0726,100.1919,99.9991,100.1735,34473.0
2022-11-07 15:35:00,109.09,109.16,109.03,109.14,31614.0,100.146,100.2103,100.0909,100.1919,31614.0
2022-11-07 15:40:00,109.15,109.37,109.08,109.36,32977.0,100.2011,100.403,100.1368,100.3939,32977.0
2022-11-07 15:45:00,109.36,109.37,109.12,109.35,40724.0,100.3939,100.403,100.1735,100.3847,40724.0
2022-11-07 15:50:00,109.34,109.35,109.14,109.2,72179.0,100.3755,100.3847,100.1919,100.247,72179.0
2022-11-07 15:55:00,109.19,109.19,108.95,109.01,173416.0,100.2378,100.2378,100.0175,100.0726,173416.0
2022-11-08 09:30:00,108.91,109.58,108.32,108.66,64724.0,99.9808,100.5958,99.4391,99.7512,64724.0
2022-11-08 09:35:00,108.7,109.35,108.63,109.3,13016.0,99.788,100.3847,99.7237,100.3388,13016.0
2022-11-08 09:40:00,109.31,109.4,109.03,109.11,25456.0,100.348,100.4306,100.0909,100.1644,25456.0
2022-11-08 09:45:00,109.0,109.08,108.61,108.78,9616.0,100.0634,100.1368,99.7053,99.8614,9616.0
2022-11-08 09:50:00,108.72,109.13,108.59,109.04,8626.0,99.8063,100.1827,99.687,100.1001,8626.0
2022-11-08 09:55:00,109.0,109.18,108.66,108.72,10362.0,100.0634,100.2286,99.7512,99.8063,10362.0
2022-11-08 10:00:00,108.72,109.31,108.66,109.28,12915.0,99.8063,100.348,99.7512,100.3204,12915.0
2022-11-08 10:05:00,109.2,109.48,109.16,109.46,11792.0,100.247,100.504,100.2103,100.4857,11792.0
2022-11-08 10:10:00,109.38,109.57,109.28,109.41,6213.0,100.4122,100.5866,100.3204,100.4398,6213.0
2022-11-08 10:15:00,109.38,109.54,109.33,109.54,9246.0,100.4122,100.5591,100.3663,100.5591,9246.0
2022-11-08 10:20:00,109.52,109.72,109.51,109.55,15341.0,100.5407,100.7243,100.5316,100.5683,15341.0
2022-11-08 10:25:00,109.65,109.9,109.63,109.78,9175.0,100.6601,100.8896,100.6417,100.7794,9175.0
2022-11-08 10:30:00,109.81,110.11,109.79,109.91,22425.0,100.807,101.0824,100.7886,100.8988,22425.0
2022-11-08 10:35:00,109.96,110.16,109.95,110.1,11671.0,100.9447,101.1283,100.9355,101.0732,11671.0
2022-11-08 10:40:00,110.12,110.27,110.07,110.18,15273.0,101.0915,101.2292,101.0456,101.1466,15273.0
2022-11-08 10:45:00,110.2,110.3,110.06,110.28,13205.0,101.165,101.2568,101.0365,101.2384,13205.0
2022-11-08 10:50:00,110.19,110.2,110.06,110.15,16089.0,101.1558,101.165,101.0365,101.1191,16089.0
2022-11-08 10:55:00,110.11,110.21,110.06,110.19,7801.0,101.0824,101.1742,101.0365,101.1558,7801.0
2022-11-08 11:00:00,110.22,110.27,110.09,110.24,23032.0,101.1833,101.2292,101.064,101.2017,23032.0
2022-11-08 11:05:00,110.19,110.22,110.02,110.13,19990.0,101.1558,101.1833,100.9997,101.1007,19990.0
2022-11-08 11:10:00,110.16,110.35,110.15,110.25,25611.0,101.1283,101.3027,101.1191,101.2109,25611.0
2022-11-08 11:15:00,110.25,110.26,110.12,110.13,17598.0,101.2109,101.2201,101.0915,101.1007,17598.0
2022-11-08 11:20:00,110.16,110.33,110.15,110.26,15146.0,101.1283,101.2843,101.1191,101.2201,15146.0
2022-11-08 11:25:00,110.26,110.34,110.16,110.31,14305.0,101.2201,101.2935,101.1283,101.266,14305.0
2022-11-08 11:30:00,110.3,110.57,110.24,110.51,21819.0,101.2568,101.5047,101.2017,101.4496,21819.0
2022-11-08 11:35:00,110.48,110.59,110.48,110.52,10850.0,101.422,101.523,101.422,101.4588,10850.0
2022-11-08 11:40:00,110.51,110.59,110.43,110.55,9457.0,101.4496,101.523,101.3761,101.4863,9457.0
2022-11-08 11:45:00,110.54,110.54,110.39,110.52,10814.0,101.4771,101.4771,101.3394,101.4588,10814.0
2022-11-08 11:50:00,110.52,110.67,110.47,110.66,26035.0,101.4588,101.5965,101.4128,101.5873,26035.0
2022-11-08 11:55:00,110.65,110.78,110.61,110.72,11580.0,101.5781,101.6974,101.5414,101.6424,11580.0
2022-11-08 12:00:00,110.69,110.78,110.62,110.71,6822.0,101.6148,101.6974,101.5506,101.6332,6822.0
2022-11-08 12:05:00,110.6,110.6,110.46,110.46,4622.0,101.5322,101.5322,101.4037,101.4037,4622.0
2022-11-08 12:10:00,110.45,110.54,110.21,110.25,8833.0,101.3945,101.4771,101.1742,101.2109,8833.0
2022-11-08 12:15:00,110.23,110.24,110.07,110.09,10436.0,101.1925,101.2017,101.0456,101.064,10436.0
2022-11-08 12:20:00,110.06,110.2,110.06,110.19,8094.0,101.0365,101.165,101.0365,101.1558,8094.0
2022-11-08 12:25:00,110.18,110.36,110.12,110.36,11953.0,101.1466,101.3119,101.0915,101.3119,11953.0
2022-11-08 12:30:00,110.37,110.52,110.25,110.4,13171.0,101.321,101.4588,101.2109,101.3486,13171.0
2022-11-08 12:35:00,110.42,110.6,110.37,110.55,8182.0,101.3669,101.5322,101.321,101.4863,8182.0
2022-11-08 12:40:00,110.6,110.89,110.6,110.86,17395.0,101.5322,101.7984,101.5322,101.7709,17395.0
2022-11-08 12:45:00,110.86,110.93,110.83,110.89,8399.0,101.7709,101.8351,101.7433,101.7984,8399.0
2022-11-08 12:50:00,110.85,110.89,110.78,110.81,16948.0,101.7617,101.7984,101.6974,101.725,16948.0
2022-11-08 12:55:00,110.83,110.98,110.8,110.97,10956.0,101.7433,101.881,101.7158,101.8719,10956.0
2022-11-08 13:00:00,110.98,111.28,110.98,111.27,18373.0,101.881,102.1564,101.881,102.1473,18373.0
2022-11-08 13:05:00,111.27,111.4,111.25,111.36,27962.0,102.1473,102.2666,102.1289,102.2299,27962.0
2022-11-08 13:10:00,111.37,111.46,111.29,111.33,34838.0,102.2391,102.3217,102.1656,102.2023,34838.0
2022-11-08 13:15:00,111.31,111.34,111.01,111.02,13393.0,102.184,102.2115,101.9086,101.9178,13393.0
2022-11-08 13:20:00,110.97,111.0,110.5,110.63,21173.0,101.8719,101.8994,101.4404,101.5597,21173.0
2022-11-08 13:25:00,110.6,110.6,110.03,110.16,18544.0,101.5322,101.5322,101.0089,101.1283,18544.0
2022-11-08 13:30:00,110.16,110.16,109.83,110.08,12194.0,101.1283,101.1283,100.8253,101.0548,12194.0
2022-11-08 13:35:00,110.09,110.41,110.08,110.41,19627.0,101.064,101.3578,101.0548,101.3578,19627.0
2022-11-08 13:40:00,110.4,110.54,110.34,110.34,10670.0,101.3486,101.4771,101.2935,101.2935,10670.0
2022-11-08 13:45:00,110.42,110.54,110.31,110.34,11798.0,101.3669,101.4771,101.266,101.2935,11798.0
2022-11-08 13:50:00,110.39,110.44,110.27,110.36,13848.0,101.3394,101.3853,101.2292,101.3119,13848.0
2022-11-08 13:55:00,110.42,110.42,110.07,110.12,10946.0,101.3669,101.3669,101.0456,101.0915,10946.0
2022-11-08 14:00:00,110.14,110.31,110.11,110.11,7022.0,101.1099,101.266,101.0824,101.0824,7022.0
2022-11-08 14:05:00,110.1,110.11,109.79,109.83,6049.0,101.0732,101.0824,100.7886,100.8253,6049.0
2022-11-08 14:10:00,109.8,110.02,109.71,110.0,12874.0,100.7978,100.9997,100.7152,100.9814,12874.0
2022-11-08 14:15:00,110.0,110.04,109.74,109.74,35924.0,100.9814,101.0181,100.7427,100.7427,35924.0
2022-11-08 14:20:00,109.76,109.81,109.34,109.36,9249.0,100.7611,100.807,100.3755,100.3939,9249.0
2022-11-08 14:25:00,109.34,109.37,109.04,109.05,9766.0,100.3755,100.403,100.1001,100.1093,9766.0
2022-11-08 14:30:00,109.08,109.1,108.78,109.1,11173.0,100.1368,100.1552,99.8614,100.1552,11173.0
2022-11-08 14:35:00,109.08,109.51,109.08,109.51,10524.0,100.1368,100.5316,100.1368,100.5316,10524.0
2022-11-08 14:40:00,109.48,109.74,109.44,109.67,54954.0,100.504,100.7427,100.4673,100.6784,54954.0
2022-11-08 14:45:00,109.67,109.85,109.62,109.7,16389.0,100.6784,100.8437,100.6325,100.706,16389.0
2022-11-08 14:50:00,109.69,109.9,109.68,109.77,10920.0,100.6968,100.8896,100.6876,100.7702,10920.0
2022-11-08 14:55:00,109.8,109.81,109.59,109.59,10884.0,100.7978,100.807,100.605,100.605,10884.0
2022-11-08 15:00:00,109.62,109.95,109.58,109.85,11420.0,100.6325,100.9355,100.5958,100.8437,11420.0
2022-11-08 15:05:00,109.79,109.92,109.74,109.79,9802.0,100.7886,100.9079,100.7427,100.7886,9802.0
2022-11-08 15:10:00,109.8,109.9,109.73,109.86,8496.0,100.7978,100.8896,100.7335,100.8529,8496.0
2022-11-08 15:15:00,109.88,110.0,109.83,109.98,12013.0,100.8712,100.9814,100.8253,100.963,12013.0
2022-11-08 15:20:00,110.0,110.05,109.88,110.02,10522.0,100.9814,101.0273,100.8712,100.9997,10522.0
2022-11-08 15:25:00,110.01,110.15,109.92,110.13,16216.0,100.9906,101.1191,100.9079,101.1007,16216.0
2022-11-08 15:30:00,110.11,110.49,110.1,110.49,16942.0,101.0824,101.4312,101.0732,101.4312,16942.0
2022-11-08 15:35:00,110.49,110.65,110.41,110.44,43242.0,101.4312,101.5781,101.3578,101.3853,43242.0
2022-11-08 15:40:00,110.41,110.5,110.16,110.22,23021.0,101.3578,101.4404,101.1283,101.1833,23021.0
2022-11-08 15:45:00,110.25,110.49,110.24,110.34,24506.0,101.2109,101.4312,101.2017,101.2935,24506.0
2022-11-08 15:50:00,110.41,110.44,110.1,110.1,40179.0,101.3578,101.3853,101.0732,101.0732,40179.0
2022-11-08 15:55:00,110.09,110.09,109.63,109.78,152831.0,101.064,101.064,100.6417,100.7794,152831.0
2022-11-09 09:30:00,109.69,110.24,109.39,109.48,68751.0,100.6968,101.2017,100.4214,100.504,68751.0
2022-11-09 09:35:00,109.4,110.05,109.38,109.95,18737.0,100.4306,101.0273,100.4122,100.9355,18737.0
2022-11-09 09:40:00,109.92,110.1,109.73,109.82,17333.0,100.9079,101.0732,100.7335,100.8161,17333.0
2022-11-09 09:45:00,109.93,110.33,109.9,110.09,16703.0,100.9171,101.2843,100.8896,101.064,16703.0
2022-11-09 09:50:00,110.04,110.31,110.01,110.17,20186.0,101.0181,101.266,100.9906,101.1374,20186.0
2022-11-09 09:55:00,110.17,110.19,109.69,109.96,12039.0,101.1374,101.1558,100.6968,100.9447,12039.0
2022-11-09 10:00:00,110.01,110.71,109.82,110.71,13498.0,100.9906,101.6332,100.8161,101.6332,13498.0
2022-11-09 10:05:00,110.77,111.33,110.69,111.33,40032.0,101.6883,102.2023,101.6148,102.2023,40032.0
2022-11-09 10:10:00,111.27,111.47,111.14,111.41,23918.0,102.1473,102.3309,102.0279,102.2758,23918.0
2022-11-09 10:15:00,111.42,111.78,111.27,111.36,33953.0,102.285,102.6154,102.1473,102.2299,33953.0
2022-11-09 10:20:00,111.46,111.48,111.19,111.22,13568.0,102.3217,102.34,102.0738,102.1014,13568.0
2022-11-09 10:25:00,111.29,111.33,110.91,111.06,15370.0,102.1656,102.2023,101.8168,101.9545,15370.0
2022-11-09 10:30:00,111.0,111.03,110.47,110.61,23089.0,101.8994,101.9269,101.4128,101.5414,23089.0
2022-11-09 10:35:00,110.6,110.67,110.27,110.51,21029.0,101.5322,101.5965,101.2292,101.4496,21029.0
2022-11-09 10:40:00,110.51,110.58,110.22,110.44,47422.0,101.4496,101.5138,101.1833,101.3853,47422.0
2022-11-09 10:45:00,110.39,110.48,110.34,110.45,10323.0,101.3394,101.422,101.2935,101.3945,10323.0
2022-11-09 10:50:00,110.42,110.74,110.2,110.74,29494.0,101.3669,101.6607,101.165,101.6607,29494.0
2022-11-09 10:55:00,110.67,110.96,110.27,110.51,94694.0,101.5965,101.8627,101.2292,101.4496,94694.0
2022-11-09 11:00:00,110.48,110.65,110.46,110.62,9933.0,101.422,101.5781,101.4037,101.5506,9933.0
2022-11-09 11:05:00,110.61,110.94,110.58,110.91,12204.0,101.5414,101.8443,101.5138,101.8168,12204.0
2022-11-09 11:10:00,110.88,111.01,110.81,110.98,16209.0,101.7892,101.9086,101.725,101.881,16209.0
2022-11-09 11:15:00,110.95,111.2,110.91,111.16,16719.0,101.8535,102.083,101.8168,102.0463,16719.0
2022-11-09 11:20:00,111.13,111.24,111.06,111.12,27226.0,102.0187,102.1197,101.9545,102.0096,27226.0
2022-11-09 11:25:00,111.13,111.39,111.09,111.27,22128.0,102.0187,102.2574,101.982,102.1473,22128.0
2022-11-09 11:30:00,111.29,111.29,110.85,110.98,22633.0,102.1656,102.1656,101.7617,101.881,22633.0
2022-11-09 11:35:00,111.0,111.13,110.85,111.05,24522.0,101.8994,102.0187,101.7617,101.9453,24522.0
2022-11-09 11:40:00,111.08,111.56,111.04,111.52,20806.0,101.9728,102.4135,101.9361,102.3768,20806.0
2022-11-09 11:45:00,111.46,111.83,111.39,111.69,88644.0,102.3217,102.6613,102.2574,102.5328,88644.0
2022-11-09 11:50:00,111.66,111.8,111.61,111.72,35560.0,102.5053,102.6338,102.4594,102.5604,35560.0
2022-11-09 11:55:00,111.74,111.84,111.44,111.51,56502.0,102.5787,102.6705,102.3033,102.3676,56502.0
2022-11-09 12:00:00,111.48,111.57,111.27,111.32,39800.0,102.34,102.4227,102.1473,102.1932,39800.0
2022-11-09 12:05:00,111.34,111.34,111.12,111.3,12142.0,102.2115,102.2115,102.0096,102.1748,12142.0
2022-11-09 12:10:00,111.27,111.3,111.08,111.1,16213.0,102.1473,102.1748,101.9728,101.9912,16213.0
2022-11-09 12:15:00,111.07,111.27,111.0,111.18,11970.0,101.9637,102.1473,101.8994,102.0646,11970.0
2022-11-09 12:20:00,111.17,111.2,111.09,111.1,6115.0,102.0555,102.083,101.982,101.9912,6115.0
2022-11-09 12:25:00,111.09,111.21,110.98,111.09,21070.0,101.982,102.0922,101.881,101.982,21070.0
2022-11-09 12:30:00,111.06,111.25,111.06,111.22,9955.0,101.9545,102.1289,101.9545,102.1014,9955.0
2022-11-09 12:35:00,111.21,111.23,110.87,110.87,7476.0,102.0922,102.1105,101.7801,101.7801,7476.0
2022-11-09 12:40:00,110.9,111.08,110.9,110.97,17371.0,101.8076,101.9728,101.8076,101.8719,17371.0
2022-11-09 12:45:00,111.0,111.14,111.0,111.13,11135.0,101.8994,102.0279,101.8994,102.0187,11135.0
2022-11-09 12:50:00,111.13,111.23,111.08,111.21,24361.0,102.0187,102.1105,101.9728,102.0922,24361.0
2022-11-09 12:55:00,111.18,111.33,111.15,111.24,16198.0,102.0646,102.2023,102.0371,102.1197,16198.0
2022-11-09 13:00:00,111.28,111.32,110.93,110.93,13356.0,102.1564,102.1932,101.8351,101.8351,13356.0
2022-11-09 13:05:00,110.93,111.02,110.83,110.94,11448.0,101.8351,101.9178,101.7433,101.8443,11448.0
2022-11-09 13:10:00,110.97,111.06,110.75,110.98,12799.0,101.8719,101.9545,101.6699,101.881,12799.0
2022-11-09 13:15:00,110.98,111.02,110.89,110.89,16494.0,101.881,101.9178,101.7984,101.7984,16494.0
2022-11-09 13:20:00,110.9,111.1,110.88,111.05,8886.0,101.8076,101.9912,101.7892,101.9453,8886.0
2022-11-09 13:25:00,110.98,111.03,110.81,110.83,18908.0,101.881,101.9269,101.725,101.7433,18908.0
2022-11-09 13:30:00,110.83,110.86,110.64,110.83,32506.0,101.7433,101.7709,101.5689,101.7433,32506.0
2022-11-09 13:35:00,110.81,110.9,110.77,110.89,21448.0,101.725,101.8076,101.6883,101.7984,21448.0
2022-11-09 13:40:00,110.87,110.91,110.8,110.86,17692.0,101.7801,101.8168,101.7158,101.7709,17692.0
2022-11-09 13:45:00,110.87,110.87,110.46,110.69,30538.0,101.7801,101.7801,101.4037,101.6148,30538.0
2022-11-09 13:50:00,110.67,110.7,110.58,110.65,30089.0,101.5965,101.624,101.5138,101.5781,30089.0
2022-11-09 13:55:00,110.64,110.67,110.46,110.65,26720.0,101.5689,101.5965,101.4037,101.5781,26720.0
2022-11-09 14:00:00,110.64,110.64,110.21,110.32,37519.0,101.5689,101.5689,101.1742,101.2751,37519.0
2022-11-09 14:05:00,110.29,110.46,110.17,110.4,30753.0,101.2476,101.4037,101.1374,101.3486,30753.0
2022-11-09 14:10:00,110.39,110.47,110.14,110.41,28356.0,101.3394,101.4128,101.1099,101.3578,28356.0
2022-11-09 14:15:00,110.43,110.44,110.24,110.33,14042.0,101.3761,101.3853,101.2017,101.2843,14042.0
2022-11-09 14:20:00,110.33,110.35,110.15,110.16,16588.0,101.2843,101.3027,101.1191,101.1283,16588.0
2022-11-09 14:25:00,110.2,110.26,109.94,110.0,17475.0,101.165,101.2201,100.9263,100.9814,17475.0
2022-11-09 14:30:00,109.98,109.98,109.58,109.58,25408.0,100.963,100.963,100.5958,100.5958,25408.0
2022-11-09 14:35:00,109.61,109.62,109.39,109.42,18565.0,100.6234,100.6325,100.4214,100.4489,18565.0
2022-11-09 14:40:00,109.37,109.51,109.28,109.43,26458.0,100.403,100.5316,100.3204,100.4581,26458.0
2022-11-09 14:45:00,109.43,109.51,109.09,109.16,22044.0,100.4581,100.5316,100.146,100.2103,22044.0
2022-11-09 14:50:00,109.14,109.15,108.92,108.95,35418.0,100.1919,100.2011,99.9899,100.0175,35418.0
2022-11-09 14:55:00,108.95,108.95,108.84,108.9,28283.0,100.0175,100.0175,99.9165,99.9716,28283.0
2022-11-09 15:00:00,108.86,109.17,108.86,109.15,20471.0,99.9348,100.2194,99.9348,100.2011,20471.0
2022-11-09 15:05:00,109.17,109.29,109.05,109.23,29299.0,100.2194,100.3296,100.1093,100.2745,29299.0
2022-11-09 15:10:00,109.2,109.31,109.19,109.19,19824.0,100.247,100.348,100.2378,100.2378,19824.0
2022-11-09 15:15:00,109.14,109.33,109.1,109.18,15867.0,100.1919,100.3663,100.1552,100.2286,15867.0
2022-11-09 15:20:00,109.17,109.21,109.09,109.12,16184.0,100.2194,100.2562,100.146,100.1735,16184.0
2022-11-09 15:25:00,109.09,109.2,108.97,109.1,16717.0,100.146,100.247,100.0358,100.1552,16717.0
2022-11-09 15:30:00,109.11,109.11,108.81,109.0,46906.0,100.1644,100.1644,99.8889,100.0634,46906.0
2022-11-09 15:35:00,108.99,109.03,108.82,108.83,19869.0,100.0542,100.0909,99.8981,99.9073,19869.0
2022-11-09 15:40:00,108.81,108.87,108.74,108.81,30041.0,99.8889,99.944,99.8247,99.8889,30041.0
2022-11-09 15:45:00,108.78,108.9,108.65,108.7,53296.0,99.8614,99.9716,99.7421,99.788,53296.0
2022-11-09 15:50:00,108.7,108.86,108.68,108.75,80038.0,99.788,99.9348,99.7696,99.8339,80038.0
2022-11-09 15:55:00,108.74,108.92,108.68,108.81,200692.0,99.8247,99.9899,99.7696,99.8889,200692.0
2022-11-10 09:30:00,114.62,115.5,114.45,115.1,106298.0,105.2226,106.0305,105.0665,105.6632,106298.0
2022-11-10 09:35:00,115.03,115.49,114.43,115.04,35332.0,105.599,106.0213,105.0482,105.6082,35332.0
2022-11-10 09:40:00,115.15,115.68,115.09,115.55,43143.0,105.7091,106.1957,105.6541,106.0764,43143.0
2022-11-10 09:45:00,115.64,116.15,115.5,115.67,86489.0,106.159,106.6272,106.0305,106.1865,86489.0
2022-11-10 09:50:00,115.63,115.9,115.41,115.54,43424.0,106.1498,106.3977,105.9478,106.0672,43424.0
2022-11-10 09:55:00,115.61,116.31,115.37,116.26,35977.0,106.1314,106.774,105.9111,106.7281,35977.0
2022-11-10 10:00:00,116.21,116.33,115.73,115.91,20991.0,106.6822,106.7924,106.2416,106.4068,20991.0
2022-11-10 10:05:00,115.91,115.91,115.44,115.62,14560.0,106.4068,106.4068,105.9754,106.1406,14560.0
2022-11-10 10:10:00,115.65,115.81,115.41,115.51,11935.0,106.1682,106.315,105.9478,106.0396,11935.0
2022-11-10 10:15:00,115.51,115.73,115.43,115.57,16134.0,106.0396,106.2416,105.9662,106.0947,16134.0
2022-11-10 10:20:00,115.54,116.16,115.43,116.11,20321.0,106.0672,106.6363,105.9662,106.5904,20321.0
2022-11-10 10:25:00,116.07,116.07,115.64,115.66,19191.0,106.5537,106.5537,106.159,106.1773,19191.0
2022-11-10 10:30:00,115.67,115.79,115.16,115.5,22641.0,106.1865,106.2967,105.7183,106.0305,22641.0
2022-11-10 10:35:00,115.45,115.58,115.19,115.37,34153.0,105.9846,106.1039,105.7459,105.9111,34153.0
2022-11-10 10:40:00,115.33,115.86,115.11,115.61,29036.0,105.8744,106.3609,105.6724,106.1314,29036.0
2022-11-10 10:45:00,115.61,116.11,115.55,116.11,16881.0,106.1314,106.5904,106.0764,106.5904,16881.0
2022-11-10 10:50:00,116.15,116.29,115.99,116.25,19968.0,106.6272,106.7557,106.4803,106.719,19968.0
2022-11-10 10:55:00,116.24,116.8,116.17,116.74,24001.0,106.7098,107.2239,106.6455,107.1688,24001.0
2022-11-10 11:00:00,116.76,116.8,116.43,116.59,15703.0,107.1871,107.2239,106.8842,107.0311,15703.0
2022-11-10 11:05:00,116.61,116.84,116.44,116.56,20767.0,107.0494,107.2606,106.8934,107.0035,20767.0
2022-11-10 11:10:00,116.62,116.96,116.51,116.84,16461.0,107.0586,107.3708,106.9576,107.2606,16461.0
2022-11-10 11:15:00,116.89,116.99,116.67,116.99,11473.0,107.3065,107.3983,107.1045,107.3983,11473.0
2022-11-10 11:20:00,116.98,117.36,116.85,117.19,23900.0,107.3891,107.738,107.2698,107.5819,23900.0
2022-11-10 11:25:00,117.19,117.4,117.07,117.32,19130.0,107.5819,107.7747,107.4717,107.7012,19130.0
2022-11-10 11:30:00,117.27,117.57,117.19,117.33,36396.0,107.6553,107.9307,107.5819,107.7104,36396.0
2022-11-10 11:35:00,117.24,117.51,117.11,117.51,13773.0,107.6278,107.8757,107.5085,107.8757,13773.0
2022-11-10 11:40:00,117.52,117.52,117.24,117.3,19491.0,107.8848,107.8848,107.6278,107.6829,19491.0
2022-11-10 11:45:00,117.38,117.67,117.38,117.65,14810.0,107.7563,108.0225,107.7563,108.0042,14810.0
2022-11-10 11:50:00,117.62,117.68,117.32,117.33,14964.0,107.9766,108.0317,107.7012,107.7104,14964.0
2022-11-10 11:55:00,117.34,117.84,117.32,117.8,16914.0,107.7196,108.1786,107.7012,108.1419,16914.0
2022-11-10 12:00:00,117.73,117.94,117.7,117.82,6529.0,108.0776,108.2704,108.0501,108.1602,6529.0
2022-11-10 12:05:00,117.84,117.88,117.56,117.63,17161.0,108.1786,108.2153,107.9216,107.9858,17161.0
2022-11-10 12:10:00,117.61,117.69,117.46,117.55,16850.0,107.9675,108.0409,107.8298,107.9124,16850.0
2022-11-10 12:15:00,117.54,118.01,117.54,118.01,13290.0,107.9032,108.3347,107.9032,108.3347,13290.0
2022-11-10 12:20:00,118.02,118.02,117.86,117.94,14731.0,108.3438,108.3438,108.197,108.2704,14731.0
2022-11-10 12:25:00,117.96,117.98,117.68,117.74,11364.0,108.2888,108.3071,108.0317,108.0868,11364.0
2022-11-10 12:30:00,117.72,117.72,117.14,117.24,20706.0,108.0684,108.0684,107.536,107.6278,20706.0
2022-11-10 12:35:00,117.26,117.39,116.99,116.99,17386.0,107.6462,107.7655,107.3983,107.3983,17386.0
2022-11-10 12:40:00,116.98,117.08,116.76,116.87,33962.0,107.3891,107.4809,107.1871,107.2881,33962.0
2022-11-10 12:45:00,116.86,116.97,116.45,116.5,31596.0,107.279,107.3799,106.9026,106.9485,31596.0
2022-11-10 12:50:00,116.5,116.58,116.38,116.42,19889.0,106.9485,107.0219,106.8383,106.875,19889.0
2022-11-10 12:55:00,116.36,116.5,116.27,116.34,6298.0,106.8199,106.9485,106.7373,106.8016,6298.0
2022-11-10 13:00:00,116.34,116.49,116.17,116.44,40670.0,106.8016,106.9393,106.6455,106.8934,40670.0
2022-11-10 13:05:00,116.46,116.51,116.37,116.48,23616.0,106.9117,106.9576,106.8291,106.9301,23616.0
2022-11-10 13:10:00,116.43,116.43,116.01,116.14,31891.0,106.8842,106.8842,106.4986,106.618,31891.0
2022-11-10 13:15:00,116.2,116.25,115.86,115.95,27974.0,106.6731,106.719,106.3609,106.4436,27974.0
2022-11-10 13:20:00,115.97,116.01,115.61,115.81,20842.0,106.4619,106.4986,106.1314,106.315,20842.0
2022-11-10 13:25:00,115.77,115.87,115.66,115.87,11734.0,106.2783,106.3701,106.1773,106.3701,11734.0
2022-11-10 13:30:00,115.9,116.16,115.86,116.16,18581.0,106.3977,106.6363,106.3609,106.6363,18581.0
2022-11-10 13:35:00,116.27,116.28,115.99,116.06,10204.0,106.7373,106.7465,106.4803,106.5445,10204.0
2022-11-10 13:40:00,115.88,116.22,115.81,116.19,13551.0,106.3793,106.6914,106.315,106.6639,13551.0
2022-11-10 13:45:00,116.2,116.49,116.19,116.45,7722.0,106.6731,106.9393,106.6639,106.9026,7722.0
2022-11-10 13:50:00,116.42,116.42,116.13,116.13,7774.0,106.875,106.875,106.6088,106.6088,7774.0
2022-11-10 13:55:00,116.07,116.22,116.03,116.16,13024.0,106.5537,106.6914,106.517,106.6363,13024.0
2022-11-10 14:00:00,116.12,116.2,116.03,116.07,11600.0,106.5996,106.6731,106.517,106.5537,11600.0
2022-11-10 14:05:00,116.09,116.3,116.02,116.25,22799.0,106.5721,106.7649,106.5078,106.719,22799.0
2022-11-10 14:10:00,116.32,116.37,116.24,116.3,9336.0,106.7832,106.8291,106.7098,106.7649,9336.0
2022-11-10 14:15:00,116.33,116.38,116.14,116.17,13470.0,106.7924,106.8383,106.618,106.6455,13470.0
2022-11-10 14:20:00,116.17,116.18,116.0,116.14,11808.0,106.6455,106.6547,106.4895,106.618,11808.0
2022-11-10 14:25:00,116.18,116.23,116.09,116.1,10995.0,106.6547,106.7006,106.5721,106.5813,10995.0
2022-11-10 14:30:00,116.07,116.27,116.01,116.27,15455.0,106.5537,106.7373,106.4986,106.7373,15455.0
2022-11-10 14:35:00,116.27,116.27,116.08,116.15,15286.0,106.7373,106.7373,106.5629,106.6272,15286.0
2022-11-10 14:40:00,116.08,116.21,116.02,116.16,15091.0,106.5629,106.6822,106.5078,106.6363,15091.0
2022-11-10 14:45:00,116.18,116.29,116.07,116.13,8958.0,106.6547,106.7557,106.5537,106.6088,8958.0
2022-11-10 14:50:00,116.15,116.43,116.14,116.43,21903.0,106.6272,106.8842,106.618,106.8842,21903.0
2022-11-10 14:55:00,116.42,116.57,116.41,116.47,16760.0,106.875,107.0127,106.8658,106.9209,16760.0
2022-11-10 15:00:00,116.45,116.54,116.34,116.45,24198.0,106.9026,106.9852,106.8016,106.9026,24198.0
2022-11-10 15:05:00,116.42,116.66,116.4,116.65,36893.0,106.875,107.0953,106.8567,107.0862,36893.0
2022-11-10 15:10:00,116.65,116.9,116.6,116.86,37897.0,107.0862,107.3157,107.0403,107.279,37897.0
2022-11-10 15:15:00,116.84,117.07,116.84,117.0,18205.0,107.2606,107.4717,107.2606,107.4075,18205.0
2022-11-10 15:20:00,117.04,117.13,117.01,117.08,16493.0,107.4442,107.5268,107.4167,107.4809,16493.0
2022-11-10 15:25:00,117.1,117.28,117.05,117.26,27402.0,107.4993,107.6645,107.4534,107.6462,27402.0
2022-11-10 15:30:00,117.25,117.54,117.16,117.52,32501.0,107.637,107.9032,107.5544,107.8848,32501.0
2022-11-10 15:35:00,117.53,117.7,117.41,117.7,29987.0,107.894,108.0501,107.7839,108.0501,29987.0
2022-11-10 15:40:00,117.7,118.02,117.63,117.97,45483.0,108.0501,108.3438,107.9858,108.2979,45483.0
2022-11-10 15:45:00,117.97,118.21,117.94,118.19,45485.0,108.2979,108.5183,108.2704,108.4999,45485.0
2022-11-10 15:50:00,118.19,118.51,118.09,118.4,114307.0,108.4999,108.7937,108.4081,108.6927,114307.0
2022-11-10 15:55:00,118.4,118.49,118.24,118.32,255741.0,108.6927,108.7753,108.5458,108.6192,255741.0
2022-11-11 09:30:00,118.83,119.42,118.49,118.68,93694.0,109.0874,109.6291,108.7753,108.9497,93694.0
2022-11-11 09:35:00,118.66,118.91,118.28,118.62,47289.0,108.9314,109.1609,108.5825,108.8947,47289.0
2022-11-11 09:40:00,118.52,118.62,117.81,118.06,22523.0,108.8029,108.8947,108.1511,108.3806,22523.0
2022-11-11 09:45:00,118.23,119.06,118.21,119.06,44811.0,108.5366,109.2986,108.5183,109.2986,44811.0
2022-11-11 09:50:00,119.16,119.31,118.75,118.98,54141.0,109.3904,109.5281,109.014,109.2251,54141.0
2022-11-11 09:55:00,118.89,119.12,118.66,118.82,92510.0,109.1425,109.3537,108.9314,109.0783,92510.0
2022-11-11 10:00:00,118.7,118.79,118.34,118.45,18520.0,108.9681,109.0507,108.6376,108.7386,18520.0
2022-11-11 10:05:00,118.55,118.75,118.12,118.6,43743.0,108.8304,109.014,108.4356,108.8763,43743.0
2022-11-11 10:10:00,118.67,119.03,118.61,118.87,20721.0,108.9406,109.271,108.8855,109.1242,20721.0
2022-11-11 10:15:00,118.93,119.02,118.63,119.0,34935.0,109.1792,109.2619,108.9038,109.2435,34935.0
2022-11-11 10:20:00,119.0,119.08,118.59,118.74,31176.0,109.2435,109.3169,108.8671,109.0048,31176.0
2022-11-11 10:25:00,118.86,119.31,118.86,118.98,16917.0,109.115,109.5281,109.115,109.2251,16917.0
2022-11-11 10:30:00,119.04,119.11,118.76,119.04,26320.0,109.2802,109.3445,109.0232,109.2802,26320.0
2022-11-11 10:35:00,119.04,119.05,118.51,118.89,40230.0,109.2802,109.2894,108.7937,109.1425,40230.0
2022-11-11 10:40:00,118.84,118.88,118.5,118.88,33095.0,109.0966,109.1333,108.7845,109.1333,33095.0
2022-11-11 10:45:00,118.88,118.95,118.57,118.62,88479.0,109.1333,109.1976,108.8488,108.8947,88479.0
2022-11-11 10:50:00,118.6,118.62,117.79,117.93,43119.0,108.8763,108.8947,108.1327,108.2612,43119.0
2022-11-11 10:55:00,117.89,118.21,117.8,117.87,14978.0,108.2245,108.5183,108.1419,108.2061,14978.0
2022-11-11 11:00:00,117.85,117.98,117.73,117.91,16261.0,108.1878,108.3071,108.0776,108.2429,16261.0
2022-11-11 11:05:00,117.94,117.96,117.44,117.48,9543.0,108.2704,108.2888,107.8114,107.8481,9543.0
2022-11-11 11:10:00,117.48,117.52,117.22,117.5,13803.0,107.8481,107.8848,107.6094,107.8665,13803.0
2022-11-11 11:15:00,117.51,117.75,117.29,117.69,15701.0,107.8757,108.096,107.6737,108.0409,15701.0
2022-11-11 11:20:00,117.73,117.73,117.38,117.58,10818.0,108.0776,108.0776,107.7563,107.9399,10818.0
2022-11-11 11:25:00,117.54,117.76,117.23,117.23,31538.0,107.9032,108.1052,107.6186,107.6186,31538.0
2022-11-11 11:30:00,117.27,117.31,117.01,117.15,51005.0,107.6553,107.6921,107.4167,107.5452,51005.0
2022-11-11 11:35:00,117.21,117.27,117.02,117.11,15278.0,107.6003,107.6553,107.4258,107.5085,15278.0
2022-11-11 11:40:00,117.11,117.24,116.93,117.02,11393.0,107.5085,107.6278,107.3432,107.4258,11393.0
2022-11-11 11:45:00,116.96,117.34,116.81,117.31,18262.0,107.3708,107.7196,107.233,107.6921,18262.0
2022-11-11 11:50:00,117.33,117.49,117.15,117.17,17385.0,107.7104,107.8573,107.5452,107.5635,17385.0
2022-11-11 11:55:00,117.18,117.32,117.09,117.25,24091.0,107.5727,107.7012,107.4901,107.637,24091.0
2022-11-11 12:00:00,117.19,117.23,116.98,117.06,20451.0,107.5819,107.6186,107.3891,107.4626,20451.0
2022-11-11 12:05:00,117.07,117.08,116.82,117.0,11694.0,107.4717,107.4809,107.2422,107.4075,11694.0
2022-11-11 12:10:00,117.0,117.12,116.93,116.97,26698.0,107.4075,107.5176,107.3432,107.3799,26698.0
2022-11-11 12:15:00,116.97,117.14,116.95,117.0,20368.0,107.3799,107.536,107.3616,107.4075,20368.0
2022-11-11 12:20:00,116.97,116.98,116.79,116.82,16804.0,107.3799,107.3891,107.2147,107.2422,16804.0
2022-11-11 12:25:00,116.83,117.04,116.74,116.94,13185.0,107.2514,107.4442,107.1688,107.3524,13185.0
2022-11-11 12:30:00,116.91,117.11,116.84,116.92,10194.0,107.3249,107.5085,107.2606,107.334,10194.0
2022-11-11 12:35:00,117.01,117.04,116.87,116.88,12865.0,107.4167,107.4442,107.2881,107.2973,12865.0
2022-11-11 12:40:00,116.88,117.22,116.8,117.21,33444.0,107.2973,107.6094,107.2239,107.6003,33444.0
2022-11-11 12:45:00,117.22,117.39,117.13,117.21,25903.0,107.6094,107.7655,107.5268,107.6003,25903.0
2022-11-11 12:50:00,117.25,117.31,117.17,117.25,13954.0,107.637,107.6921,107.5635,107.637,13954.0
2022-11-11 12:55:00,117.29,117.42,117.25,117.33,20425.0,107.6737,107.793,107.637,107.7104,20425.0
2022-11-11 13:00:00,117.35,117.61,117.35,117.56,13009.0,107.7288,107.9675,107.7288,107.9216,13009.0
2022-11-11 13:05:00,117.55,117.64,117.52,117.59,17413.0,107.9124,107.995,107.8848,107.9491,17413.0
2022-11-11 13:10:00,117.61,117.73,117.51,117.52,8216.0,107.9675,108.0776,107.8757,107.8848,8216.0
2022-11-11 13:15:00,117.48,117.64,117.45,117.47,9169.0,107.8481,107.995,107.8206,107.8389,9169.0
2022-11-11 13:20:00,117.4,117.48,117.37,117.4,15354.0,107.7747,107.8481,107.7471,107.7747,15354.0
2022-11-11 13:25:00,117.44,117.64,117.41,117.63,11366.0,107.8114,107.995,107.7839,107.9858,11366.0
2022-11-11 13:30:00,117.66,117.84,117.61,117.83,11424.0,108.0134,108.1786,107.9675,108.1694,11424.0
2022-11-11 13:35:00,117.83,117.89,117.3,117.36,14460.0,108.1694,108.2245,107.6829,107.738,14460.0
2022-11-11 13:40:00,117.38,117.39,117.17,117.26,13907.0,107.7563,107.7655,107.5635,107.6462,13907.0
2022-11-11 13:45:00,117.26,117.35,117.22,117.35,15377.0,107.6462,107.7288,107.6094,107.7288,15377.0
2022-11-11 13:50:00,117.35,117.41,117.32,117.36,28552.0,107.7288,107.7839,107.7012,107.738,28552.0
2022-11-11 13:55:00,117.36,117.4,117.25,117.27,15422.0,107.738,107.7747,107.637,107.6553,15422.0
2022-11-11 14:00:00,117.3,117.33,117.1,117.3,15644.0,107.6829,107.7104,107.4993,107.6829,15644.0
2022-11-11 14:05:00,117.29,117.33,117.18,117.21,24091.0,107.6737,107.7104,107.5727,107.6003,24091.0
2022-11-11 14:10:00,117.21,117.22,117.06,117.1,13547.0,107.6003,107.6094,107.4626,107.4993,13547.0
2022-11-11 14:15:00,117.04,117.13,116.91,117.1,30836.0,107.4442,107.5268,107.3249,107.4993,30836.0
2022-11-11 14:20:00,117.11,117.39,117.1,117.31,22289.0,107.5085,107.7655,107.4993,107.6921,22289.0
2022-11-11 14:25:00,117.3,117.39,117.23,117.35,11398.0,107.6829,107.7655,107.6186,107.7288,11398.0
2022-11-11 14:30:00,117.39,117.43,117.25,117.25,15411.0,107.7655,107.8022,107.637,107.637,15411.0
2022-11-11 14:35:00,117.27,117.28,117.05,117.1,9761.0,107.6553,107.6645,107.4534,107.4993,9761.0
2022-11-11 14:40:00,117.09,117.13,116.97,117.08,14419.0,107.4901,107.5268,107.3799,107.4809,14419.0
2022-11-11 14:45:00,117.06,117.08,116.77,116.8,8456.0,107.4626,107.4809,107.1963,107.2239,8456.0
2022-11-11 14:50:00,116.78,116.88,116.73,116.85,8685.0,107.2055,107.2973,107.1596,107.2698,8685.0
2022-11-11 14:55:00,116.88,116.92,116.77,116.77,13516.0,107.2973,107.334,107.1963,107.1963,13516.0
2022-11-11 15:00:00,116.8,116.82,116.59,116.63,11892.0,107.2239,107.2422,107.0311,107.0678,11892.0
2022-11-11 15:05:00,116.63,116.66,116.35,116.38,12507.0,107.0678,107.0953,106.8108,106.8383,12507.0
2022-11-11 15:10:00,116.34,116.35,116.16,116.2,15409.0,106.8016,106.8108,106.6363,106.6731,15409.0
2022-11-11 15:15:00,116.19,116.21,116.04,116.18,20518.0,106.6639,106.6822,106.5262,106.6547,20518.0
2022-11-11 15:20:00,116.19,116.35,116.16,116.32,11039.0,106.6639,106.8108,106.6363,106.7832,11039.0
2022-11-11 15:25:00,116.33,116.52,116.28,116.43,11575.0,106.7924,106.9668,106.7465,106.8842,11575.0
2022-11-11 15:30:00,116.43,116.56,116.37,116.4,19135.0,106.8842,107.0035,106.8291,106.8567,19135.0
2022-11-11 15:35:00,116.41,116.41,116.11,116.27,26121.0,106.8658,106.8658,106.5904,106.7373,26121.0
2022-11-11 15:40:00,116.26,116.38,116.18,116.28,18397.0,106.7281,106.8383,106.6547,106.7465,18397.0
2022-11-11 15:45:00,116.25,116.35,116.23,116.27,32353.0,106.719,106.8108,106.7006,106.7373,32353.0
2022-11-11 15:50:00,116.27,116.36,116.08,116.17,55761.0,106.7373,106.8199,106.5629,106.6455,55761.0
2022-11-11 15:55:00,116.16,116.18,115.96,116.11,151435.0,106.6363,106.6547,106.4527,106.5904,151435.0
2022-11-14 09:30:00,115.61,115.61,114.61,114.98,42867.0,106.1314,106.1314,105.2134,105.5531,42867.0
2022-11-14 09:35:00,114.88,115.14,114.59,114.97,8250.0,105.4613,105.7,105.1951,105.5439,8250.0
2022-11-14 09:40:00,114.88,114.94,114.29,114.39,18719.0,105.4613,105.5164,104.9197,105.0115,18719.0
2022-11-14 09:45:00,114.34,114.57,114.04,114.39,24689.0,104.9656,105.1767,104.6902,105.0115,24689.0
2022-11-14 09:50:00,114.38,114.8,114.23,114.33,30687.0,105.0023,105.3878,104.8646,104.9564,30687.0
2022-11-14 09:55:00,114.33,114.73,114.32,114.62,19476.0,104.9564,105.3236,104.9472,105.2226,19476.0
2022-11-14 10:00:00,114.63,114.98,114.59,114.69,9548.0,105.2318,105.5531,105.1951,105.2869,9548.0
2022-11-14 10:05:00,114.74,115.17,114.68,114.88,12174.0,105.3328,105.7275,105.2777,105.4613,12174.0
2022-11-14 10:10:00,114.88,114.97,114.73,114.88,11292.0,105.4613,105.5439,105.3236,105.4613,11292.0
2022-11-14 10:15:00,114.84,115.15,114.79,114.8,6294.0,105.4246,105.7091,105.3787,105.3878,6294.0
2022-11-14 10:20:00,114.72,114.99,114.72,114.72,9240.0,105.3144,105.5623,105.3144,105.3144,9240.0
2022-11-14 10:25:00,114.64,114.73,114.28,114.36,30542.0,105.241,105.3236,104.9105,104.9839,30542.0
2022-11-14 10:30:00,114.36,114.82,114.26,114.76,11452.0,104.9839,105.4062,104.8921,105.3511,11452.0
2022-11-14 10:35:00,114.71,114.77,114.54,114.63,10526.0,105.3052,105.3603,105.1492,105.2318,10526.0
2022-11-14 10:40:00,114.63,114.95,114.53,114.86,17589.0,105.2318,105.5255,105.14,105.4429,17589.0
2022-11-14 10:45:00,114.85,114.86,114.49,114.51,10347.0,105.4337,105.4429,105.1033,105.1216,10347.0
2022-11-14 10:50:00,114.47,114.59,114.38,114.54,8695.0,105.0849,105.1951,105.0023,105.1492,8695.0
2022-11-14 10:55:00,114.57,114.74,114.54,114.58,5581.0,105.1767,105.3328,105.1492,105.1859,5581.0
2022-11-14 11:00:00,114.6,114.69,114.24,114.27,43964.0,105.2042,105.2869,104.8738,104.9013,43964.0
2022-11-14 11:05:00,114.35,114.4,114.22,114.24,4639.0,104.9747,105.0206,104.8554,104.8738,4639.0
2022-11-14 11:10:00,114.2,114.2,113.75,113.96,11890.0,104.837,104.837,104.4239,104.6167,11890.0
2022-11-14 11:15:00,113.93,114.08,113.92,114.04,22792.0,104.5892,104.7269,104.58,104.6902,22792.0
2022-11-14 11:20:00,114.06,114.22,113.97,114.16,10810.0,104.7085,104.8554,104.6259,104.8003,10810.0
2022-11-14 11:25:00,114.14,114.2,113.85,113.85,5104.0,104.782,104.837,104.5157,104.5157,5104.0
2022-11-14 11:30:00,113.83,114.15,113.8,114.12,14169.0,104.4974,104.7911,104.4698,104.7636,14169.0
2022-11-14 11:35:00,114.18,114.33,114.09,114.19,11700.0,104.8187,104.9564,104.7361,104.8279,11700.0
2022-11-14 11:40:00,114.25,114.48,114.25,114.33,10818.0,104.8829,105.0941,104.8829,104.9564,10818.0
2022-11-14 11:45:00,114.33,114.5,114.21,114.21,12287.0,104.9564,105.1124,104.8462,104.8462,12287.0
2022-11-14 11:50:00,114.22,114.27,114.0,114.08,9443.0,104.8554,104.9013,104.6534,104.7269,9443.0
2022-11-14 11:55:00,114.05,114.12,113.98,114.03,7451.0,104.6993,104.7636,104.6351,104.681,7451.0
2022-11-14 12:00:00,114.07,114.28,114.0,114.21,10043.0,104.7177,104.9105,104.6534,104.8462,10043.0
2022-11-14 12:05:00,114.15,114.16,114.04,114.13,5547.0,104.7911,104.8003,104.6902,104.7728,5547.0
2022-11-14 12:10:00,114.1,114.21,114.04,114.06,5915.0,104.7452,104.8462,104.6902,104.7085,5915.0
2022-11-14 12:15:00,114.06,114.17,114.0,114.09,23965.0,104.7085,104.8095,104.6534,104.7361,23965.0
2022-11-14 12:20:00,114.01,114.08,113.85,114.0,18376.0,104.6626,104.7269,104.5157,104.6534,18376.0
2022-11-14 12:25:00,114.04,114.19,114.03,114.15,6913.0,104.6902,104.8279,104.681,104.7911,6913.0
2022-11-14 12:30:00,114.15,114.22,114.09,114.22,7215.0,104.7911,104.8554,104.7361,104.8554,7215.0
2022-11-14 12:35:00,114.2,114.44,114.2,114.43,7650.0,104.837,105.0574,104.837,105.0482,7650.0
2022-11-14 12:40:00,114.45,114.46,114.22,114.25,8078.0,105.0665,105.0757,104.8554,104.8829,8078.0
2022-11-14 12:45:00,114.26,114.41,114.25,114.36,16158.0,104.8921,105.0298,104.8829,104.9839,16158.0
2022-11-14 12:50:00,114.34,114.38,114.2,114.23,12136.0,104.9656,105.0023,104.837,104.8646,12136.0
2022-11-14 12:55:00,114.26,114.41,114.23,114.34,14291.0,104.8921,105.0298,104.8646,104.9656,14291.0
2022-11-14 13:00:00,114.32,114.32,114.23,114.27,10778.0,104.9472,104.9472,104.8646,104.9013,10778.0
2022-11-14 13:05:00,114.27,114.33,114.12,114.13,8542.0,104.9013,104.9564,104.7636,104.7728,8542.0
2022-11-14 13:10:00,114.16,114.3,114.13,114.26,4066.0,104.8003,104.9288,104.7728,104.8921,4066.0
2022-11-14 13:15:00,114.27,114.47,114.19,114.47,10650.0,104.9013,105.0849,104.8279,105.0849,10650.0
2022-11-14 13:20:00,114.49,114.51,114.36,114.45,58422.0,105.1033,105.1216,104.9839,105.0665,58422.0
2022-11-14 13:25:00,114.54,114.7,114.46,114.64,9513.0,105.1492,105.296,105.0757,105.241,9513.0
2022-11-14 13:30:00,114.6,114.6,114.43,114.51,17629.0,105.2042,105.2042,105.0482,105.1216,17629.0
2022-11-14 13:35:00,114.51,114.6,114.26,114.28,6894.0,105.1216,105.2042,104.8921,104.9105,6894.0
2022-11-14 13:40:00,114.31,114.31,114.06,114.08,9966.0,104.938,104.938,104.7085,104.7269,9966.0
2022-11-14 13:45:00,114.09,114.14,113.89,113.92,21158.0,104.7361,104.782,104.5525,104.58,21158.0
2022-11-14 13:50:00,113.92,114.01,113.89,113.93,15213.0,104.58,104.6626,104.5525,104.5892,15213.0
2022-11-14 13:55:00,113.93,113.96,113.84,113.87,14740.0,104.5892,104.6167,104.5066,104.5341,14740.0
2022-11-14 14:00:00,113.88,113.93,113.66,113.66,13943.0,104.5433,104.5892,104.3413,104.3413,13943.0
2022-11-14 14:05:00,113.67,113.67,113.56,113.56,24487.0,104.3505,104.3505,104.2495,104.2495,24487.0
2022-11-14 14:10:00,113.59,113.62,113.46,113.47,10435.0,104.277,104.3046,104.1577,104.1669,10435.0
2022-11-14 14:15:00,113.46,113.49,113.16,113.41,46295.0,104.1577,104.1852,103.8823,104.1118,46295.0
2022-11-14 14:20:00,113.39,113.63,113.33,113.54,24800.0,104.0934,104.3138,104.0384,104.2311,24800.0
2022-11-14 14:25:00,113.52,113.91,113.48,113.91,21251.0,104.2128,104.5708,104.1761,104.5708,21251.0
2022-11-14 14:30:00,113.89,113.91,113.7,113.71,10972.0,104.5525,104.5708,104.378,104.3872,10972.0
2022-11-14 14:35:00,113.65,113.73,113.62,113.67,10998.0,104.3321,104.4056,104.3046,104.3505,10998.0
2022-11-14 14:40:00,113.65,113.77,113.65,113.77,13102.0,104.3321,104.4423,104.3321,104.4423,13102.0
2022-11-14 14:45:00,113.77,113.84,113.6,113.67,12488.0,104.4423,104.5066,104.2862,104.3505,12488.0
2022-11-14 14:50:00,113.64,113.73,113.53,113.58,10233.0,104.3229,104.4056,104.222,104.2679,10233.0
2022-11-14 14:55:00,113.58,113.68,113.53,113.61,17886.0,104.2679,104.3597,104.222,104.2954,17886.0
2022-11-14 15:00:00,113.64,113.8,113.6,113.77,13471.0,104.3229,104.4698,104.2862,104.4423,13471.0
2022-11-14 15:05:00,113.77,113.92,113.68,113.7,11154.0,104.4423,104.58,104.3597,104.378,11154.0
2022-11-14 15:10:00,113.64,113.69,113.29,113.3,14364.0,104.3229,104.3689,104.0016,104.0108,14364.0
2022-11-14 15:15:00,113.26,113.33,113.16,113.28,14061.0,103.9741,104.0384,103.8823,103.9925,14061.0
2022-11-14 15:20:00,113.28,113.48,113.23,113.41,21173.0,103.9925,104.1761,103.9466,104.1118,21173.0
2022-11-14 15:25:00,113.38,113.38,113.23,113.23,11472.0,104.0843,104.0843,103.9466,103.9466,11472.0
2022-11-14 15:30:00,113.24,113.25,113.1,113.16,15703.0,103.9557,103.9649,103.8272,103.8823,15703.0
2022-11-14 15:35:00,113.17,113.2,113.0,113.13,20726.0,103.8915,103.919,103.7354,103.8548,20726.0
2022-11-14 15:40:00,113.17,113.2,112.85,112.89,34119.0,103.8915,103.919,103.5977,103.6344,34119.0
2022-11-14 15:45:00,112.88,112.89,112.7,112.72,29234.0,103.6253,103.6344,103.46,103.4784,29234.0
2022-11-14 15:50:00,112.72,112.78,112.54,112.55,48855.0,103.4784,103.5335,103.3131,103.3223,48855.0
2022-11-14 15:55:00,112.53,112.58,112.39,112.48,176181.0,103.304,103.3499,103.1754,103.2581,176181.0
2022-11-15 09:30:00,114.15,114.46,113.64,114.3,35033.0,104.7911,105.0757,104.3229,104.9288,35033.0
2022-11-15 09:35:00,114.3,114.65,114.13,114.18,13271.0,104.9288,105.2501,104.7728,104.8187,13271.0
2022-11-15 09:40:00,114.22,114.3,113.64,113.66,15745.0,104.8554,104.9288,104.3229,104.3413,15745.0
2022-11-15 09:45:00,113.66,113.74,113.11,113.39,6783.0,104.3413,104.4148,103.8364,104.0934,6783.0
2022-11-15 09:50:00,113.34,113.8,113.3,113.58,25835.0,104.0475,104.4698,104.0108,104.2679,25835.0
2022-11-15 09:55:00,113.62,113.85,113.62,113.75,9508.0,104.3046,104.5157,104.3046,104.4239,9508.0
2022-11-15 10:00:00,113.74,113.85,113.65,113.69,13897.0,104.4148,104.5157,104.3321,104.3689,13897.0
2022-11-15 10:05:00,113.69,113.83,113.31,113.36,8694.0,104.3689,104.4974,104.02,104.0659,8694.0
2022-11-15 10:10:00,113.46,113.52,113.32,113.41,12447.0,104.1577,104.2128,104.0292,104.1118,12447.0
2022-11-15 10:15:00,113.47,113.58,113.26,113.3,32923.0,104.1669,104.2679,103.9741,104.0108,32923.0
2022-11-15 10:20:00,113.26,113.81,113.13,113.69,37414.0,103.9741,104.479,103.8548,104.3689,37414.0
2022-11-15 10:25:00,113.74,113.83,113.5,113.6,19226.0,104.4148,104.4974,104.1944,104.2862,19226.0
2022-11-15 10:30:00,113.55,113.76,113.52,113.73,8908.0,104.2403,104.4331,104.2128,104.4056,8908.0
2022-11-15 10:35:00,113.77,113.82,113.53,113.54,11033.0,104.4423,104.4882,104.222,104.2311,11033.0
2022-11-15 10:40:00,113.53,113.68,113.48,113.59,11057.0,104.222,104.3597,104.1761,104.277,11057.0
2022-11-15 10:45:00,113.55,113.58,113.0,113.1,10774.0,104.2403,104.2679,103.7354,103.8272,10774.0
2022-11-15 10:50:00,113.13,113.17,112.88,113.14,9154.0,103.8548,103.8915,103.6253,103.8639,9154.0
2022-11-15 10:55:00,113.17,113.2,112.8,112.86,14992.0,103.8915,103.919,103.5518,103.6069,14992.0
2022-11-15 11:00:00,112.82,112.89,112.59,112.8,43990.0,103.5702,103.6344,103.359,103.5518,43990.0
2022-11-15 11:05:00,112.83,113.06,112.73,112.85,7050.0,103.5794,103.7905,103.4876,103.5977,7050.0
2022-11-15 11:10:00,112.85,113.08,112.82,113.07,11462.0,103.5977,103.8089,103.5702,103.7997,11462.0
2022-11-15 11:15:00,113.04,113.11,112.92,113.03,16443.0,103.7721,103.8364,103.662,103.763,16443.0
2022-11-15 11:20:00,113.04,113.19,113.01,113.05,7816.0,103.7721,103.9098,103.7446,103.7813,7816.0
2022-11-15 11:25:00,113.12,113.23,113.02,113.16,11738.0,103.8456,103.9466,103.7538,103.8823,11738.0
2022-11-15 11:30:00,113.16,113.47,113.16,113.41,10914.0,103.8823,104.1669,103.8823,104.1118,10914.0
2022-11-15 11:35:00,113.45,113.45,113.14,113.22,7945.0,104.1485,104.1485,103.8639,103.9374,7945.0
2022-11-15 11:40:00,113.25,113.38,113.17,113.17,7114.0,103.9649,104.0843,103.8915,103.8915,7114.0
2022-11-15 11:45:00,113.14,113.27,113.04,113.22,8124.0,103.8639,103.9833,103.7721,103.9374,8124.0
2022-11-15 11:50:00,113.27,113.27,112.91,113.03,5106.0,103.9833,103.9833,103.6528,103.763,5106.0
2022-11-15 11:55:00,113.03,113.11,112.88,113.07,16706.0,103.763,103.8364,103.6253,103.7997,16706.0
2022-11-15 12:00:00,113.05,113.06,112.71,112.85,14653.0,103.7813,103.7905,103.4692,103.5977,14653.0
2022-11-15 12:05:00,112.85,112.96,112.84,112.89,17861.0,103.5977,103.6987,103.5885,103.6344,17861.0
2022-11-15 12:10:00,112.9,112.96,112.76,112.81,13602.0,103.6436,103.6987,103.5151,103.561,13602.0
2022-11-15 12:15:00,112.83,112.9,112.72,112.8,5732.0,103.5794,103.6436,103.4784,103.5518,5732.0
2022-11-15 12:20:00,112.76,112.76,112.58,112.69,8279.0,103.5151,103.5151,103.3499,103.4508,8279.0
2022-11-15 12:25:00,112.72,112.73,112.57,112.62,8196.0,103.4784,103.4876,103.3407,103.3866,8196.0
2022-11-15 12:30:00,112.59,112.8,112.57,112.79,18727.0,103.359,103.5518,103.3407,103.5426,18727.0
2022-11-15 12:35:00,112.77,112.77,112.57,112.57,6497.0,103.5243,103.5243,103.3407,103.3407,6497.0
2022-11-15 12:40:00,112.58,112.6,112.45,112.52,10842.0,103.3499,103.3682,103.2305,103.2948,10842.0
2022-11-15 12:45:00,112.55,112.69,112.45,112.67,6466.0,103.3223,103.4508,103.2305,103.4325,6466.0
2022-11-15 12:50:00,112.69,112.69,112.53,112.56,4187.0,103.4508,103.4508,103.304,103.3315,4187.0
2022-11-15 12:55:00,112.56,112.64,112.48,112.64,5263.0,103.3315,103.4049,103.2581,103.4049,5263.0
2022-11-15 13:00:00,112.64,112.89,112.64,112.86,9535.0,103.4049,103.6344,103.4049,103.6069,9535.0
2022-11-15 13:05:00,112.86,112.96,112.71,112.71,6143.0,103.6069,103.6987,103.4692,103.4692,6143.0
2022-11-15 13:10:00,112.67,112.68,112.5,112.66,20985.0,103.4325,103.4417,103.2764,103.4233,20985.0
2022-11-15 13:15:00,112.62,112.63,112.27,112.28,23060.0,103.3866,103.3958,103.0653,103.0745,23060.0
2022-11-15 13:20:00,112.17,112.17,111.86,112.11,13097.0,102.9735,102.9735,102.6889,102.9184,13097.0
2022-11-15 13:25:00,112.13,112.2,111.62,111.82,24742.0,102.9368,103.001,102.4686,102.6522,24742.0
2022-11-15 13:30:00,111.76,111.99,111.53,111.65,21514.0,102.5971,102.8082,102.3859,102.4961,21514.0
2022-11-15 13:35:00,111.6,111.79,111.28,111.44,19200.0,102.4502,102.6246,102.1564,102.3033,19200.0
2022-11-15 13:40:00,111.49,111.86,111.23,111.77,21944.0,102.3492,102.6889,102.1105,102.6063,21944.0
2022-11-15 13:45:00,111.74,112.01,111.61,111.64,11940.0,102.5787,102.8266,102.4594,102.4869,11940.0
2022-11-15 13:50:00,111.64,111.8,111.57,111.71,9029.0,102.4869,102.6338,102.4227,102.5512,9029.0
2022-11-15 13:55:00,111.71,111.9,111.61,111.7,16691.0,102.5512,102.7256,102.4594,102.542,16691.0
2022-11-15 14:00:00,111.72,111.88,111.38,111.41,23573.0,102.5604,102.7072,102.2482,102.2758,23573.0
2022-11-15 14:05:00,111.42,111.84,111.42,111.8,12923.0,102.285,102.6705,102.285,102.6338,12923.0
2022-11-15 14:10:00,111.84,112.47,111.81,112.33,30401.0,102.6705,103.2489,102.643,103.1204,30401.0
2022-11-15 14:15:00,112.28,112.52,112.14,112.31,13081.0,103.0745,103.2948,102.9459,103.102,13081.0
2022-11-15 14:20:00,112.33,112.76,112.29,112.73,31927.0,103.1204,103.5151,103.0836,103.4876,31927.0
2022-11-15 14:25:00,112.68,112.78,112.37,112.56,9077.0,103.4417,103.5335,103.1571,103.3315,9077.0
2022-11-15 14:30:00,112.58,112.62,112.37,112.41,6953.0,103.3499,103.3866,103.1571,103.1938,6953.0
2022-11-15 14:35:00,112.4,112.68,112.29,112.49,10915.0,103.1846,103.4417,103.0836,103.2672,10915.0
2022-11-15 14:40:00,112.49,112.67,112.35,112.43,7809.0,103.2672,103.4325,103.1387,103.2122,7809.0
2022-11-15 14:45:00,112.42,112.54,112.29,112.37,12634.0,103.203,103.3131,103.0836,103.1571,12634.0
2022-11-15 14:50:00,112.32,112.43,112.24,112.43,12800.0,103.1112,103.2122,103.0377,103.2122,12800.0
2022-11-15 14:55:00,112.43,112.79,112.3,112.79,44959.0,103.2122,103.5426,103.0928,103.5426,44959.0
2022-11-15 15:00:00,112.76,113.15,112.71,113.1,11400.0,103.5151,103.8731,103.4692,103.8272,11400.0
2022-11-15 15:05:00,113.07,113.1,112.8,112.89,10552.0,103.7997,103.8272,103.5518,103.6344,10552.0
2022-11-15 15:10:00,112.9,112.98,112.67,112.7,11031.0,103.6436,103.7171,103.4325,103.46,11031.0
2022-11-15 15:15:00,112.67,112.93,112.65,112.88,11794.0,103.4325,103.6712,103.4141,103.6253,11794.0
2022-11-15 15:20:00,112.83,112.93,112.76,112.91,6949.0,103.5794,103.6712,103.5151,103.6528,6949.0
2022-11-15 15:25:00,112.88,112.93,112.77,112.8,9396.0,103.6253,103.6712,103.5243,103.5518,9396.0
2022-11-15 15:30:00,112.8,112.8,112.55,112.67,12730.0,103.5518,103.5518,103.3223,103.4325,12730.0
2022-11-15 15:35:00,112.68,113.1,112.67,113.01,8004.0,103.4417,103.8272,103.4325,103.7446,8004.0
2022-11-15 15:40:00,113.0,113.15,113.0,113.15,11837.0,103.7354,103.8731,103.7354,103.8731,11837.0
2022-11-15 15:45:00,113.14,113.14,112.96,113.02,14764.0,103.8639,103.8639,103.6987,103.7538,14764.0
2022-11-15 15:50:00,112.98,112.98,112.51,112.66,33946.0,103.7171,103.7171,103.2856,103.4233,33946.0
2022-11-15 15:55:00,112.68,112.92,112.59,112.81,155281.0,103.4417,103.662,103.359,103.561,155281.0
2022-11-16 09:30:00,111.96,112.5,111.63,112.4,39098.0,102.7807,103.2764,102.4777,103.1846,39098.0
2022-11-16 09:35:00,112.5,112.66,112.21,112.45,13428.0,103.2764,103.4233,103.0102,103.2305,13428.0
2022-11-16 09:40:00,112.45,112.95,112.21,112.83,16001.0,103.2305,103.6895,103.0102,103.5794,16001.0
2022-11-16 09:45:00,112.92,113.01,112.72,112.89,14479.0,103.662,103.7446,103.4784,103.6344,14479.0
2022-11-16 09:50:00,112.93,113.09,112.5,112.69,11018.0,103.6712,103.818,103.2764,103.4508,11018.0
2022-11-16 09:55:00,112.72,112.78,112.37,112.45,7930.0,103.4784,103.5335,103.1571,103.2305,7930.0
2022-11-16 10:00:00,112.45,112.91,112.45,112.89,20350.0,103.2305,103.6528,103.2305,103.6344,20350.0
2022-11-16 10:05:00,112.9,112.95,112.63,112.9,10008.0,103.6436,103.6895,103.3958,103.6436,10008.0
2022-11-16 10:10:00,112.9,113.31,112.82,113.03,15381.0,103.6436,104.02,103.5702,103.763,15381.0
2022-11-16 10:15:00,113.07,113.3,113.03,113.26,9463.0,103.7997,104.0108,103.763,103.9741,9463.0
2022-11-16 10:20:00,113.27,113.66,113.27,113.66,15005.0,103.9833,104.3413,103.9833,104.3413,15005.0
2022-11-16 10:25:00,113.56,113.72,113.43,113.47,17724.0,104.2495,104.3964,104.1302,104.1669,17724.0
2022-11-16 10:30:00,113.48,113.74,113.38,113.68,21014.0,104.1761,104.4148,104.0843,104.3597,21014.0
2022-11-16 10:35:00,113.64,113.71,113.35,113.49,19724.0,104.3229,104.3872,104.0567,104.1852,19724.0
2022-11-16 10:40:00,113.5,113.69,113.04,113.09,33034.0,104.1944,104.3689,103.7721,103.818,33034.0
2022-11-16 10:45:00,113.04,113.13,112.81,113.07,33141.0,103.7721,103.8548,103.561,103.7997,33141.0
2022-11-16 10:50:00,113.06,113.2,112.74,112.97,36222.0,103.7905,103.919,103.4967,103.7079,36222.0
2022-11-16 10:55:00,112.95,113.16,112.85,113.03,6626.0,103.6895,103.8823,103.5977,103.763,6626.0
2022-11-16 11:00:00,113.03,113.12,112.92,112.98,39740.0,103.763,103.8456,103.662,103.7171,39740.0
2022-11-16 11:05:00,112.87,113.12,112.86,113.08,10381.0,103.6161,103.8456,103.6069,103.8089,10381.0
2022-11-16 11:10:00,113.11,113.63,113.1,113.61,12531.0,103.8364,104.3138,103.8272,104.2954,12531.0
2022-11-16 11:15:00,113.61,113.66,113.55,113.63,17002.0,104.2954,104.3413,104.2403,104.3138,17002.0
2022-11-16 11:20:00,113.62,113.74,113.56,113.64,15543.0,104.3046,104.4148,104.2495,104.3229,15543.0
2022-11-16 11:25:00,113.66,113.83,113.59,113.61,17393.0,104.3413,104.4974,104.277,104.2954,17393.0
2022-11-16 11:30:00,113.59,113.78,113.58,113.65,7300.0,104.277,104.4515,104.2679,104.3321,7300.0
2022-11-16 11:35:00,113.65,113.68,113.53,113.67,7606.0,104.3321,104.3597,104.222,104.3505,7606.0
2022-11-16 11:40:00,113.69,113.83,113.65,113.73,7135.0,104.3689,104.4974,104.3321,104.4056,7135.0
2022-11-16 11:45:00,113.74,113.88,113.67,113.73,6764.0,104.4148,104.5433,104.3505,104.4056,6764.0
2022-11-16 11:50:00,113.72,113.72,113.48,113.48,6508.0,104.3964,104.3964,104.1761,104.1761,6508.0
2022-11-16 11:55:00,113.51,113.56,113.27,113.28,8060.0,104.2036,104.2495,103.9833,103.9925,8060.0
2022-11-16 12:00:00,113.26,113.27,113.19,113.23,3390.0,103.9741,103.9833,103.9098,103.9466,3390.0
2022-11-16 12:05:00,113.15,113.33,113.09,113.28,7757.0,103.8731,104.0384,103.818,103.9925,7757.0
2022-11-16 12:10:00,113.28,113.32,113.13,113.14,6752.0,103.9925,104.0292,103.8548,103.8639,6752.0
2022-11-16 12:15:00,113.18,113.35,113.18,113.3,4307.0,103.9007,104.0567,103.9007,104.0108,4307.0
2022-11-16 12:20:00,113.33,113.57,113.24,113.36,17751.0,104.0384,104.2587,103.9557,104.0659,17751.0
2022-11-16 12:25:00,113.35,113.54,113.35,113.45,5142.0,104.0567,104.2311,104.0567,104.1485,5142.0
2022-11-16 12:30:00,113.5,113.65,113.39,113.65,9790.0,104.1944,104.3321,104.0934,104.3321,9790.0
2022-11-16 12:35:00,113.63,113.82,113.58,113.71,16600.0,104.3138,104.4882,104.2679,104.3872,16600.0
2022-11-16 12:40:00,113.75,114.03,113.72,114.02,13986.0,104.4239,104.681,104.3964,104.6718,13986.0
2022-11-16 12:45:00,114.0,114.15,113.93,114.04,9421.0,104.6534,104.7911,104.5892,104.6902,9421.0
2022-11-16 12:50:00,114.06,114.18,113.94,113.96,8717.0,104.7085,104.8187,104.5984,104.6167,8717.0
2022-11-16 12:55:00,113.96,113.96,113.8,113.88,16272.0,104.6167,104.6167,104.4698,104.5433,16272.0
2022-11-16 13:00:00,113.85,113.9,113.72,113.84,18150.0,104.5157,104.5616,104.3964,104.5066,18150.0
2022-11-16 13:05:00,113.86,114.04,113.82,114.03,19846.0,104.5249,104.6902,104.4882,104.681,19846.0
2022-11-16 13:10:00,114.03,114.31,113.91,113.97,28858.0,104.681,104.938,104.5708,104.6259,28858.0
2022-11-16 13:15:00,113.97,114.15,113.96,113.97,6467.0,104.6259,104.7911,104.6167,104.6259,6467.0
2022-11-16 13:20:00,113.94,113.96,113.77,113.77,9553.0,104.5984,104.6167,104.4423,104.4423,9553.0
2022-11-16 13:25:00,113.77,113.85,113.71,113.71,18656.0,104.4423,104.5157,104.3872,104.3872,18656.0
2022-11-16 13:30:00,113.76,113.76,113.43,113.44,8222.0,104.4331,104.4331,104.1302,104.1393,8222.0
2022-11-16 13:35:00,113.48,113.62,113.41,113.52,8984.0,104.1761,104.3046,104.1118,104.2128,8984.0
2022-11-16 13:40:00,113.54,113.57,113.4,113.41,8821.0,104.2311,104.2587,104.1026,104.1118,8821.0
2022-11-16 13:45:00,113.41,113.44,113.09,113.12,10355.0,104.1118,104.1393,103.818,103.8456,10355.0
2022-11-16 13:50:00,113.12,113.25,113.06,113.21,15290.0,103.8456,103.9649,103.7905,103.9282,15290.0
2022-11-16 13:55:00,113.21,113.25,113.1,113.22,36280.0,103.9282,103.9649,103.8272,103.9374,36280.0
2022-11-16 14:00:00,113.24,113.52,113.24,113.46,22495.0,103.9557,104.2128,103.9557,104.1577,22495.0
2022-11-16 14:05:00,113.46,113.48,113.25,113.48,14064.0,104.1577,104.1761,103.9649,104.1761,14064.0
2022-11-16 14:10:00,113.47,113.55,113.41,113.47,14297.0,104.1669,104.2403,104.1118,104.1669,14297.0
2022-11-16 14:15:00,113.46,113.49,113.34,113.34,13342.0,104.1577,104.1852,104.0475,104.0475,13342.0
2022-11-16 14:20:00,113.37,113.56,113.37,113.47,11017.0,104.0751,104.2495,104.0751,104.1669,11017.0
2022-11-16 14:25:00,113.53,113.62,113.4,113.51,12402.0,104.222,104.3046,104.1026,104.2036,12402.0
2022-11-16 14:30:00,113.51,113.53,113.28,113.48,48179.0,104.2036,104.222,103.9925,104.1761,48179.0
2022-11-16 14:35:00,113.49,114.15,113.49,113.88,73754.0,104.1852,104.7911,104.1852,104.5433,73754.0
2022-11-16 14:40:00,113.9,114.02,113.8,113.84,13182.0,104.5616,104.6718,104.4698,104.5066,13182.0
2022-11-16 14:45:00,113.84,114.07,113.75,113.96,15584.0,104.5066,104.7177,104.4239,104.6167,15584.0
2022-11-16 14:50:00,113.95,114.25,113.95,114.16,20136.0,104.6075,104.8829,104.6075,104.8003,20136.0
2022-11-16 14:55:00,114.22,114.42,114.16,114.3,20665.0,104.8554,105.039,104.8003,104.9288,20665.0
2022-11-16 15:00:00,114.3,114.38,114.08,114.15,11629.0,104.9288,105.0023,104.7269,104.7911,11629.0
2022-11-16 15:05:00,114.16,114.19,113.8,113.83,18086.0,104.8003,104.8279,104.4698,104.4974,18086.0
2022-11-16 15:10:00,113.89,114.01,113.74,113.84,36710.0,104.5525,104.6626,104.4148,104.5066,36710.0
2022-11-16 15:15:00,113.89,113.93,113.6,113.68,28833.0,104.5525,104.5892,104.2862,104.3597,28833.0
2022-11-16 15:20:00,113.65,113.99,113.58,113.84,46855.0,104.3321,104.6443,104.2679,104.5066,46855.0
2022-11-16 15:25:00,113.88,114.0,113.8,114.0,18966.0,104.5433,104.6534,104.4698,104.6534,18966.0
2022-11-16 15:30:00,114.03,114.13,113.72,113.81,31024.0,104.681,104.7728,104.3964,104.479,31024.0
2022-11-16 15:35:00,113.83,114.08,113.82,114.04,25519.0,104.4974,104.7269,104.4882,104.6902,25519.0
2022-11-16 15:40:00,114.06,114.26,114.0,114.23,25257.0,104.7085,104.8921,104.6534,104.8646,25257.0
2022-11-16 15:45:00,114.21,114.24,114.03,114.08,50792.0,104.8462,104.8738,104.681,104.7269,50792.0
2022-11-16 15:50:00,114.13,114.32,114.01,114.19,74463.0,104.7728,104.9472,104.6626,104.8279,74463.0
2022-11-16 15:55:00,114.17,114.19,113.7,113.78,269040.0,104.8095,104.8279,104.378,104.4515,269040.0
2022-11-17 09:30:00,111.81,112.14,110.99,111.0,39134.0,102.643,102.9459,101.8902,101.8994,39134.0
2022-11-17 09:35:00,111.27,111.39,110.7,111.03,26501.0,102.1473,102.2574,101.624,101.9269,26501.0
2022-11-17 09:40:00,111.04,111.69,110.85,111.53,19349.0,101.9361,102.5328,101.7617,102.3859,19349.0
2022-11-17 09:45:00,111.47,111.5,111.0,111.09,18120.0,102.3309,102.3584,101.8994,101.982,18120.0
2022-11-17 09:50:00,111.17,111.26,110.86,111.02,9766.0,102.0555,102.1381,101.7709,101.9178,9766.0
2022-11-17 09:55:00,111.0,111.0,110.57,110.59,24020.0,101.8994,101.8994,101.5047,101.523,24020.0
2022-11-17 10:00:00,110.58,110.87,110.42,110.87,14816.0,101.5138,101.7801,101.3669,101.7801,14816.0
2022-11-17 10:05:00,110.88,111.09,110.87,110.96,9880.0,101.7892,101.982,101.7801,101.8627,9880.0
2022-11-17 10:10:00,110.95,111.03,110.76,110.93,14811.0,101.8535,101.9269,101.6791,101.8351,14811.0
2022-11-17 10:15:00,110.91,111.05,110.85,111.03,11762.0,101.8168,101.9453,101.7617,101.9269,11762.0
2022-11-17 10:20:00,111.03,111.11,110.88,111.05,11549.0,101.9269,102.0004,101.7892,101.9453,11549.0
2022-11-17 10:25:00,111.08,111.38,111.04,111.19,28473.0,101.9728,102.2482,101.9361,102.0738,28473.0
2022-11-17 10:30:00,111.23,111.34,110.95,111.02,16033.0,102.1105,102.2115,101.8535,101.9178,16033.0
2022-11-17 10:35:00,111.01,111.25,110.93,111.17,16844.0,101.9086,102.1289,101.8351,102.0555,16844.0
2022-11-17 10:40:00,111.16,111.25,111.07,111.25,15023.0,102.0463,102.1289,101.9637,102.1289,15023.0
2022-11-17 10:45:00,111.25,111.28,111.0,111.04,16583.0,102.1289,102.1564,101.8994,101.9361,16583.0
2022-11-17 10:50:00,111.08,111.26,110.97,111.26,16031.0,101.9728,102.1381,101.8719,102.1381,16031.0
2022-11-17 10:55:00,111.25,111.26,110.96,111.12,22118.0,102.1289,102.1381,101.8627,102.0096,22118.0
2022-11-17 11:00:00,111.12,111.3,111.03,111.21,10555.0,102.0096,102.1748,101.9269,102.0922,10555.0
2022-11-17 11:05:00,111.28,111.44,111.12,111.17,10088.0,102.1564,102.3033,102.0096,102.0555,10088.0
2022-11-17 11:10:00,111.17,111.36,111.17,111.28,9539.0,102.0555,102.2299,102.0555,102.1564,9539.0
2022-11-17 11:15:00,111.28,111.32,111.14,111.21,16332.0,102.1564,102.1932,102.0279,102.0922,16332.0
2022-11-17 11:20:00,111.22,111.34,111.07,111.29,9227.0,102.1014,102.2115,101.9637,102.1656,9227.0
2022-11-17 11:25:00,111.25,111.37,111.22,111.35,15883.0,102.1289,102.2391,102.1014,102.2207,15883.0
2022-11-17 11:30:00,111.35,111.74,111.3,111.58,14915.0,102.2207,102.5787,102.1748,102.4318,14915.0
2022-11-17 11:35:00,111.62,111.76,111.59,111.65,14303.0,102.4686,102.5971,102.441,102.4961,14303.0
2022-11-17 11:40:00,111.64,111.66,111.42,111.44,12478.0,102.4869,102.5053,102.285,102.3033,12478.0
2022-11-17 11:45:00,111.5,111.58,111.32,111.36,7897.0,102.3584,102.4318,102.1932,102.2299,7897.0
2022-11-17 11:50:00,111.33,111.58,111.32,111.58,17428.0,102.2023,102.4318,102.1932,102.4318,17428.0
2022-11-17 11:55:00,111.55,111.9,111.54,111.89,11243.0,102.4043,102.7256,102.3951,102.7164,11243.0
2022-11-17 12:00:00,111.95,112.05,111.83,112.05,6589.0,102.7715,102.8633,102.6613,102.8633,6589.0
2022-11-17 12:05:00,112.05,112.14,111.84,111.87,8491.0,102.8633,102.9459,102.6705,102.6981,8491.0
2022-11-17 12:10:00,111.87,111.93,111.6,111.63,12633.0,102.6981,102.7531,102.4502,102.4777,12633.0
2022-11-17 12:15:00,111.59,111.78,111.48,111.65,34584.0,102.441,102.6154,102.34,102.4961,34584.0
2022-11-17 12:20:00,111.65,111.74,111.51,111.6,16741.0,102.4961,102.5787,102.3676,102.4502,16741.0
2022-11-17 12:25:00,111.62,111.97,111.61,111.92,12710.0,102.4686,102.7899,102.4594,102.744,12710.0
2022-11-17 12:30:00,111.92,112.1,111.91,112.1,12499.0,102.744,102.9092,102.7348,102.9092,12499.0
2022-11-17 12:35:00,112.15,112.44,112.12,112.44,16104.0,102.9551,103.2213,102.9276,103.2213,16104.0
2022-11-17 12:40:00,112.48,112.89,112.46,112.89,24246.0,103.2581,103.6344,103.2397,103.6344,24246.0
2022-11-17 12:45:00,112.89,113.2,112.86,112.87,40592.0,103.6344,103.919,103.6069,103.6161,40592.0
2022-11-17 12:50:00,112.89,113.21,112.89,113.12,14071.0,103.6344,103.9282,103.6344,103.8456,14071.0
2022-11-17 12:55:00,113.09,113.16,112.78,112.8,7752.0,103.818,103.8823,103.5335,103.5518,7752.0
2022-11-17 13:00:00,112.78,112.99,112.78,112.9,9031.0,103.5335,103.7262,103.5335,103.6436,9031.0
2022-11-17 13:05:00,112.87,112.9,112.56,112.63,38393.0,103.6161,103.6436,103.3315,103.3958,38393.0
2022-11-17 13:10:00,112.62,112.75,112.51,112.7,12693.0,103.3866,103.5059,103.2856,103.46,12693.0
2022-11-17 13:15:00,112.66,113.08,112.65,113.08,6041.0,103.4233,103.8089,103.4141,103.8089,6041.0
2022-11-17 13:20:00,113.08,113.13,112.96,112.98,40948.0,103.8089,103.8548,103.6987,103.7171,40948.0
2022-11-17 13:25:00,113.0,113.28,112.97,113.23,18969.0,103.7354,103.9925,103.7079,103.9466,18969.0
2022-11-17 13:30:00,113.26,113.42,113.26,113.27,15612.0,103.9741,104.121,103.9741,103.9833,15612.0
2022-11-17 13:35:00,113.27,113.42,113.22,113.36,49148.0,103.9833,104.121,103.9374,104.0659,49148.0
2022-11-17 13:40:00,113.36,113.45,113.21,113.38,11558.0,104.0659,104.1485,103.9282,104.0843,11558.0
2022-11-17 13:45:00,113.36,113.5,113.33,113.41,17818.0,104.0659,104.1944,104.0384,104.1118,17818.0
2022-11-17 13:50:00,113.38,113.38,113.1,113.12,114400.0,104.0843,104.0843,103.8272,103.8456,114400.0
2022-11-17 13:55:00,113.07,113.15,112.97,113.11,10365.0,103.7997,103.8731,103.7079,103.8364,10365.0
2022-11-17 14:00:00,113.11,113.18,113.01,113.09,7908.0,103.8364,103.9007,103.7446,103.818,7908.0
2022-11-17 14:05:00,113.09,113.12,112.76,112.81,11770.0,103.818,103.8456,103.5151,103.561,11770.0
2022-11-17 14:10:00,112.76,112.76,112.52,112.72,10218.0,103.5151,103.5151,103.2948,103.4784,10218.0
2022-11-17 14:15:00,112.68,112.73,112.52,112.54,11459.0,103.4417,103.4876,103.2948,103.3131,11459.0
2022-11-17 14:20:00,112.53,112.72,112.53,112.71,18088.0,103.304,103.4784,103.304,103.4692,18088.0
2022-11-17 14:25:00,112.68,112.98,112.57,112.83,33887.0,103.4417,103.7171,103.3407,103.5794,33887.0
2022-11-17 14:30:00,112.86,112.91,112.55,112.58,26751.0,103.6069,103.6528,103.3223,103.3499,26751.0
2022-11-17 14:35:00,112.63,113.11,112.35,112.57,100865.0,103.3958,103.8364,103.1387,103.3407,100865.0
2022-11-17 14:40:00,112.59,112.62,112.25,112.31,29547.0,103.359,103.3866,103.0469,103.102,29547.0
2022-11-17 14:45:00,112.29,112.58,112.17,112.54,14384.0,103.0836,103.3499,102.9735,103.3131,14384.0
2022-11-17 14:50:00,112.51,112.59,112.46,112.54,37146.0,103.2856,103.359,103.2397,103.3131,37146.0
2022-11-17 14:55:00,112.54,112.54,112.32,112.35,11352.0,103.3131,103.3131,103.1112,103.1387,11352.0
2022-11-17 15:00:00,112.35,112.39,112.0,112.15,45950.0,103.1387,103.1754,102.8174,102.9551,45950.0
2022-11-17 15:05:00,112.12,112.9,112.11,112.11,208534.0,102.9276,103.6436,102.9184,102.9184,208534.0
2022-11-17 15:10:00,112.05,112.13,111.89,111.89,12514.0,102.8633,102.9368,102.7164,102.7164,12514.0
2022-11-17 15:15:00,111.88,111.91,111.75,111.76,7001.0,102.7072,102.7348,102.5879,102.5971,7001.0
2022-11-17 15:20:00,111.72,111.75,111.59,111.59,9705.0,102.5604,102.5879,102.441,102.441,9705.0
2022-11-17 15:25:00,111.61,111.66,111.47,111.6,7565.0,102.4594,102.5053,102.3309,102.4502,7565.0
2022-11-17 15:30:00,111.55,111.68,111.53,111.53,13327.0,102.4043,102.5236,102.3859,102.3859,13327.0
2022-11-17 15:35:00,111.52,111.58,111.4,111.54,7925.0,102.3768,102.4318,102.2666,102.3951,7925.0
2022-11-17 15:40:00,111.53,111.61,111.5,111.55,10232.0,102.3859,102.4594,102.3584,102.4043,10232.0
2022-11-17 15:45:00,111.54,111.7,111.5,111.63,34410.0,102.3951,102.542,102.3584,102.4777,34410.0
2022-11-17 15:50:00,111.61,111.93,111.61,111.86,66921.0,102.4594,102.7531,102.4594,102.6889,66921.0
2022-11-17 15:55:00,111.88,112.42,111.84,112.39,158100.0,102.7072,103.203,102.6705,103.1754,158100.0
2022-11-18 09:30:00,114.24,114.58,113.84,113.93,135431.0,104.8738,105.1859,104.5066,104.5892,135431.0
2022-11-18 09:35:00,114.02,114.26,113.89,113.99,12805.0,104.6718,104.8921,104.5525,104.6443,12805.0
2022-11-18 09:40:00,113.97,114.01,113.7,113.88,24310.0,104.6259,104.6626,104.378,104.5433,24310.0
2022-11-18 09:45:00,114.09,114.19,113.77,113.8,10837.0,104.7361,104.8279,104.4423,104.4698,10837.0
2022-11-18 09:50:00,113.83,114.24,113.83,114.15,18612.0,104.4974,104.8738,104.4974,104.7911,18612.0
2022-11-18 09:55:00,114.19,114.23,113.67,113.67,15113.0,104.8279,104.8646,104.3505,104.3505,15113.0
2022-11-18 10:00:00,113.67,113.87,113.48,113.74,25339.0,104.3505,104.5341,104.1761,104.4148,25339.0
2022-11-18 10:05:00,113.7,113.77,113.38,113.6,17706.0,104.378,104.4423,104.0843,104.2862,17706.0
2022-11-18 10:10:00,113.52,113.58,113.09,113.1,38304.0,104.2128,104.2679,103.818,103.8272,38304.0
2022-11-18 10:15:00,113.14,113.47,113.1,113.37,47855.0,103.8639,104.1669,103.8272,104.0751,47855.0
2022-11-18 10:20:00,113.43,113.8,113.38,113.77,13715.0,104.1302,104.4698,104.0843,104.4423,13715.0
2022-11-18 10:25:00,113.76,113.82,113.31,113.58,28706.0,104.4331,104.4882,104.02,104.2679,28706.0
2022-11-18 10:30:00,113.56,113.76,113.5,113.75,19027.0,104.2495,104.4331,104.1944,104.4239,19027.0
2022-11-18 10:35:00,113.73,113.8,113.62,113.73,34766.0,104.4056,104.4698,104.3046,104.4056,34766.0
2022-11-18 10:40:00,113.77,113.93,113.7,113.75,32853.0,104.4423,104.5892,104.378,104.4239,32853.0
2022-11-18 10:45:00,113.75,113.82,113.57,113.8,9405.0,104.4239,104.4882,104.2587,104.4698,9405.0
2022-11-18 10:50:00,113.77,113.86,113.65,113.86,13900.0,104.4423,104.5249,104.3321,104.5249,13900.0
2022-11-18 10:55:00,113.82,113.82,113.54,113.69,48793.0,104.4882,104.4882,104.2311,104.3689,48793.0
2022-11-18 11:00:00,113.71,113.87,113.64,113.75,33349.0,104.3872,104.5341,104.3229,104.4239,33349.0
2022-11-18 11:05:00,113.68,113.8,113.67,113.74,22245.0,104.3597,104.4698,104.3505,104.4148,22245.0
2022-11-18 11:10:00,113.75,113.81,113.66,113.69,12323.0,104.4239,104.479,104.3413,104.3689,12323.0
2022-11-18 11:15:00,113.71,113.98,113.66,113.92,13198.0,104.3872,104.6351,104.3413,104.58,13198.0
2022-11-18 11:20:00,113.91,114.06,113.86,114.0,9375.0,104.5708,104.7085,104.5249,104.6534,9375.0
2022-11-18 11:25:00,113.99,114.06,113.77,113.77,9146.0,104.6443,104.7085,104.4423,104.4423,9146.0
2022-11-18 11:30:00,113.8,113.9,113.69,113.7,10776.0,104.4698,104.5616,104.3689,104.378,10776.0
2022-11-18 11:35:00,113.69,113.89,113.66,113.75,11942.0,104.3689,104.5525,104.3413,104.4239,11942.0
2022-11-18 11:40:00,113.77,113.89,113.7,113.7,7059.0,104.4423,104.5525,104.378,104.378,7059.0
2022-11-18 11:45:00,113.72,113.76,113.64,113.68,23513.0,104.3964,104.4331,104.3229,104.3597,23513.0
2022-11-18 11:50:00,113.71,113.87,113.65,113.84,9741.0,104.3872,104.5341,104.3321,104.5066,9741.0
2022-11-18 11:55:00,113.84,113.94,113.8,113.83,9896.0,104.5066,104.5984,104.4698,104.4974,9896.0
2022-11-18 12:00:00,113.89,113.97,113.84,113.96,6509.0,104.5525,104.6259,104.5066,104.6167,6509.0
2022-11-18 12:05:00,113.95,113.96,113.67,113.76,9278.0,104.6075,104.6167,104.3505,104.4331,9278.0
2022-11-18 12:10:00,113.74,113.78,113.61,113.69,13732.0,104.4148,104.4515,104.2954,104.3689,13732.0
2022-11-18 12:15:00,113.67,113.69,113.13,113.14,17571.0,104.3505,104.3689,103.8548,103.8639,17571.0
2022-11-18 12:20:00,113.2,113.3,113.16,113.22,14586.0,103.919,104.0108,103.8823,103.9374,14586.0
2022-11-18 12:25:00,113.28,113.55,113.24,113.54,8832.0,103.9925,104.2403,103.9557,104.2311,8832.0
2022-11-18 12:30:00,113.54,113.57,113.4,113.56,10395.0,104.2311,104.2587,104.1026,104.2495,10395.0
2022-11-18 12:35:00,113.52,113.73,113.52,113.73,12651.0,104.2128,104.4056,104.2128,104.4056,12651.0
2022-11-18 12:40:00,113.68,113.68,113.54,113.54,5230.0,104.3597,104.3597,104.2311,104.2311,5230.0
2022-11-18 12:45:00,113.57,113.59,113.46,113.53,7855.0,104.2587,104.277,104.1577,104.222,7855.0
2022-11-18 12:50:00,113.54,113.55,113.37,113.48,13212.0,104.2311,104.2403,104.0751,104.1761,13212.0
2022-11-18 12:55:00,113.45,113.65,113.45,113.61,5463.0,104.1485,104.3321,104.1485,104.2954,5463.0
2022-11-18 13:00:00,113.67,113.71,113.61,113.71,5205.0,104.3505,104.3872,104.2954,104.3872,5205.0
2022-11-18 13:05:00,113.74,113.83,113.67,113.83,8507.0,104.4148,104.4974,104.3505,104.4974,8507.0
2022-11-18 13:10:00,113.83,113.92,113.72,113.84,14386.0,104.4974,104.58,104.3964,104.5066,14386.0
2022-11-18 13:15:00,113.81,113.87,113.75,113.77,11674.0,104.479,104.5341,104.4239,104.4423,11674.0
2022-11-18 13:20:00,113.77,113.9,113.7,113.9,15479.0,104.4423,104.5616,104.378,104.5616,15479.0
2022-11-18 13:25:00,113.85,114.11,113.85,114.11,7939.0,104.5157,104.7544,104.5157,104.7544,7939.0
2022-11-18 13:30:00,114.08,114.31,114.07,114.31,10127.0,104.7269,104.938,104.7177,104.938,10127.0
2022-11-18 13:35:00,114.3,114.39,114.2,114.31,21431.0,104.9288,105.0115,104.837,104.938,21431.0
2022-11-18 13:40:00,114.32,114.32,113.96,113.97,21599.0,104.9472,104.9472,104.6167,104.6259,21599.0
2022-11-18 13:45:00,114.02,114.03,113.87,113.88,7489.0,104.6718,104.681,104.5341,104.5433,7489.0
2022-11-18 13:50:00,113.89,113.97,113.87,113.88,3842.0,104.5525,104.6259,104.5341,104.5433,3842.0
2022-11-18 13:55:00,113.86,114.0,113.84,114.0,5941.0,104.5249,104.6534,104.5066,104.6534,5941.0
2022-11-18 14:00:00,114.02,114.23,113.98,114.18,8526.0,104.6718,104.8646,104.6351,104.8187,8526.0
2022-11-18 14:05:00,114.19,114.23,114.05,114.09,15962.0,104.8279,104.8646,104.6993,104.7361,15962.0
2022-11-18 14:10:00,114.04,114.1,113.92,113.92,6810.0,104.6902,104.7452,104.58,104.58,6810.0
2022-11-18 14:15:00,113.93,114.09,113.86,113.87,9482.0,104.5892,104.7361,104.5249,104.5341,9482.0
2022-11-18 14:20:00,113.87,113.98,113.86,113.96,7656.0,104.5341,104.6351,104.5249,104.6167,7656.0
2022-11-18 14:25:00,113.92,113.98,113.83,113.85,4769.0,104.58,104.6351,104.4974,104.5157,4769.0
2022-11-18 14:30:00,113.88,114.08,113.85,113.86,35790.0,104.5433,104.7269,104.5157,104.5249,35790.0
2022-11-18 14:35:00,113.86,113.86,113.72,113.8,20124.0,104.5249,104.5249,104.3964,104.4698,20124.0
2022-11-18 14:40:00,113.8,113.85,113.7,113.7,15532.0,104.4698,104.5157,104.378,104.378,15532.0
2022-11-18 14:45:00,113.67,113.76,113.64,113.67,6527.0,104.3505,104.4331,104.3229,104.3505,6527.0
2022-11-18 14:50:00,113.71,113.81,113.67,113.76,11635.0,104.3872,104.479,104.3505,104.4331,11635.0
2022-11-18 14:55:00,113.77,113.94,113.77,113.92,9538.0,104.4423,104.5984,104.4423,104.58,9538.0
2022-11-18 15:00:00,113.92,114.2,113.91,114.17,8851.0,104.58,104.837,104.5708,104.8095,8851.0
2022-11-18 15:05:00,114.18,114.29,114.17,114.28,10640.0,104.8187,104.9197,104.8095,104.9105,10640.0
2022-11-18 15:10:00,114.32,114.34,114.2,114.22,9754.0,104.9472,104.9656,104.837,104.8554,9754.0
2022-11-18 15:15:00,114.27,114.29,114.11,114.24,14862.0,104.9013,104.9197,104.7544,104.8738,14862.0
2022-11-18 15:20:00,114.24,114.24,114.08,114.18,11728.0,104.8738,104.8738,104.7269,104.8187,11728.0
2022-11-18 15:25:00,114.2,114.44,114.19,114.39,14891.0,104.837,105.0574,104.8279,105.0115,14891.0
2022-11-18 15:30:00,114.42,114.45,114.34,114.34,21537.0,105.039,105.0665,104.9656,104.9656,21537.0
2022-11-18 15:35:00,114.36,114.72,114.36,114.69,36153.0,104.9839,105.3144,104.9839,105.2869,36153.0
2022-11-18 15:40:00,114.7,114.87,114.64,114.79,44028.0,105.296,105.4521,105.241,105.3787,44028.0
2022-11-18 15:45:00,114.81,115.03,114.73,115.02,54564.0,105.397,105.599,105.3236,105.5898,54564.0
2022-11-18 15:50:00,115.03,115.12,114.41,114.44,69667.0,105.599,105.6816,105.0298,105.0574,69667.0
2022-11-18 15:55:00,114.45,114.78,114.34,114.64,257937.0,105.0665,105.3695,104.9656,105.241,257937.0
2022-11-21 09:30:00,114.65,115.23,114.41,114.61,50502.0,105.2501,105.7826,105.0298,105.2134,50502.0
2022-11-21 09:35:00,114.61,114.99,114.53,114.91,29602.0,105.2134,105.5623,105.14,105.4888,29602.0
2022-11-21 09:40:00,114.81,115.24,114.8,115.17,17242.0,105.397,105.7918,105.3878,105.7275,17242.0
2022-11-21 09:45:00,115.14,115.62,115.02,115.02,27625.0,105.7,106.1406,105.5898,105.5898,27625.0
2022-11-21 09:50:00,114.95,115.23,114.81,115.05,11263.0,105.5255,105.7826,105.397,105.6173,11263.0
2022-11-21 09:55:00,115.01,115.04,114.75,114.86,10551.0,105.5806,105.6082,105.3419,105.4429,10551.0
2022-11-21 10:00:00,114.84,115.15,114.68,114.68,24294.0,105.4246,105.7091,105.2777,105.2777,24294.0
2022-11-21 10:05:00,114.65,114.92,114.52,114.75,28831.0,105.2501,105.498,105.1308,105.3419,28831.0
2022-11-21 10:10:00,114.77,114.85,114.62,114.62,24714.0,105.3603,105.4337,105.2226,105.2226,24714.0
2022-11-21 10:15:00,114.59,114.76,114.54,114.61,26723.0,105.1951,105.3511,105.1492,105.2134,26723.0
2022-11-21 10:20:00,114.61,114.61,114.36,114.43,21545.0,105.2134,105.2134,104.9839,105.0482,21545.0
2022-11-21 10:25:00,114.41,114.53,114.31,114.31,14528.0,105.0298,105.14,104.938,104.938,14528.0
2022-11-21 10:30:00,114.28,114.33,113.77,113.8,32815.0,104.9105,104.9564,104.4423,104.4698,32815.0
2022-11-21 10:35:00,113.84,113.92,113.76,113.87,14773.0,104.5066,104.58,104.4331,104.5341,14773.0
2022-11-21 10:40:00,113.89,114.05,113.86,113.98,13684.0,104.5525,104.6993,104.5249,104.6351,13684.0
2022-11-21 10:45:00,113.98,114.09,113.87,113.98,15809.0,104.6351,104.7361,104.5341,104.6351,15809.0
2022-11-21 10:50:00,113.97,114.0,113.85,113.9,9073.0,104.6259,104.6534,104.5157,104.5616,9073.0
2022-11-21 10:55:00,113.82,114.05,113.8,114.0,24364.0,104.4882,104.6993,104.4698,104.6534,24364.0
2022-11-21 11:00:00,113.98,113.98,113.73,113.74,16596.0,104.6351,104.6351,104.4056,104.4148,16596.0
2022-11-21 11:05:00,113.71,114.04,113.68,113.9,40057.0,104.3872,104.6902,104.3597,104.5616,40057.0
2022-11-21 11:10:00,113.92,113.97,113.76,113.8,13266.0,104.58,104.6259,104.4331,104.4698,13266.0
2022-11-21 11:15:00,113.82,113.91,113.59,113.59,8865.0,104.4882,104.5708,104.277,104.277,8865.0
2022-11-21 11:20:00,113.57,113.68,113.5,113.67,7800.0,104.2587,104.3597,104.1944,104.3505,7800.0
2022-11-21 11:25:00,113.73,113.76,113.47,113.52,25742.0,104.4056,104.4331,104.1669,104.2128,25742.0
2022-11-21 11:30:00,113.52,113.75,113.52,113.69,15918.0,104.2128,104.4239,104.2128,104.3689,15918.0
2022-11-21 11:35:00,113.75,113.84,113.57,113.61,39676.0,104.4239,104.5066,104.2587,104.2954,39676.0
2022-11-21 11:40:00,113.61,113.69,113.55,113.62,17804.0,104.2954,104.3689,104.2403,104.3046,17804.0
2022-11-21 11:45:00,113.62,113.79,113.54,113.77,19669.0,104.3046,104.4607,104.2311,104.4423,19669.0
2022-11-21 11:50:00,113.78,113.94,113.71,113.75,55867.0,104.4515,104.5984,104.3872,104.4239,55867.0
2022-11-21 11:55:00,113.75,113.75,113.34,113.69,64666.0,104.4239,104.4239,104.0475,104.3689,64666.0
2022-11-21 12:00:00,113.69,113.93,113.66,113.87,28812.0,104.3689,104.5892,104.3413,104.5341,28812.0
2022-11-21 12:05:00,113.82,113.97,113.77,113.93,10330.0,104.4882,104.6259,104.4423,104.5892,10330.0
2022-11-21 12:10:00,113.9,114.0,113.79,113.86,29522.0,104.5616,104.6534,104.4607,104.5249,29522.0
2022-11-21 12:15:00,113.86,113.89,113.64,113.77,34510.0,104.5249,104.5525,104.3229,104.4423,34510.0
2022-11-21 12:20:00,113.79,113.8,113.66,113.68,7768.0,104.4607,104.4698,104.3413,104.3597,7768.0
2022-11-21 12:25:00,113.67,113.76,113.62,113.68,20195.0,104.3505,104.4331,104.3046,104.3597,20195.0
2022-11-21 12:30:00,113.73,113.92,113.68,113.87,16132.0,104.4056,104.58,104.3597,104.5341,16132.0
2022-11-21 12:35:00,113.82,113.93,113.75,113.89,13672.0,104.4882,104.5892,104.4239,104.5525,13672.0
2022-11-21 12:40:00,113.87,114.04,113.87,114.01,19723.0,104.5341,104.6902,104.5341,104.6626,19723.0
2022-11-21 12:45:00,113.98,114.06,113.75,113.77,4841.0,104.6351,104.7085,104.4239,104.4423,4841.0
2022-11-21 12:50:00,113.73,113.77,113.64,113.68,5998.0,104.4056,104.4423,104.3229,104.3597,5998.0
2022-11-21 12:55:00,113.68,113.74,113.66,113.72,13276.0,104.3597,104.4148,104.3413,104.3964,13276.0
2022-11-21 13:00:00,113.72,113.89,113.72,113.81,7816.0,104.3964,104.5525,104.3964,104.479,7816.0
2022-11-21 13:05:00,113.82,113.91,113.76,113.81,10706.0,104.4882,104.5708,104.4331,104.479,10706.0
2022-11-21 13:10:00,113.84,114.01,113.81,113.94,57242.0,104.5066,104.6626,104.479,104.5984,57242.0
2022-11-21 13:15:00,113.94,113.99,113.85,113.92,18851.0,104.5984,104.6443,104.5157,104.58,18851.0
2022-11-21 13:20:00,113.93,114.14,113.9,114.1,11583.0,104.5892,104.782,104.5616,104.7452,11583.0
2022-11-21 13:25:00,114.14,114.19,114.09,114.09,14055.0,104.782,104.8279,104.7361,104.7361,14055.0
2022-11-21 13:30:00,114.12,114.16,114.02,114.06,9622.0,104.7636,104.8003,104.6718,104.7085,9622.0
2022-11-21 13:35:00,114.09,114.23,114.07,114.15,28950.0,104.7361,104.8646,104.7177,104.7911,28950.0
2022-11-21 13:40:00,114.15,114.24,113.99,114.14,32536.0,104.7911,104.8738,104.6443,104.782,32536.0
2022-11-21 13:45:00,114.11,114.19,114.1,114.14,9309.0,104.7544,104.8279,104.7452,104.782,9309.0
2022-11-21 13:50:00,114.14,114.28,114.13,114.17,17499.0,104.782,104.9105,104.7728,104.8095,17499.0
2022-11-21 13:55:00,114.19,114.2,114.11,114.14,14564.0,104.8279,104.837,104.7544,104.782,14564.0
2022-11-21 14:00:00,114.13,114.4,114.13,114.37,30931.0,104.7728,105.0206,104.7728,104.9931,30931.0
2022-11-21 14:05:00,114.37,114.51,114.34,114.51,18160.0,104.9931,105.1216,104.9656,105.1216,18160.0
2022-11-21 14:10:00,114.51,114.52,114.38,114.47,25051.0,105.1216,105.1308,105.0023,105.0849,25051.0
2022-11-21 14:15:00,114.48,114.68,114.46,114.63,19760.0,105.0941,105.2777,105.0757,105.2318,19760.0
2022-11-21 14:20:00,114.65,114.66,114.4,114.54,21434.0,105.2501,105.2593,105.0206,105.1492,21434.0
2022-11-21 14:25:00,114.58,114.68,114.55,114.56,11615.0,105.1859,105.2777,105.1583,105.1675,11615.0
2022-11-21 14:30:00,114.58,114.62,114.48,114.55,9545.0,105.1859,105.2226,105.0941,105.1583,9545.0
2022-11-21 14:35:00,114.56,114.62,114.52,114.54,15757.0,105.1675,105.2226,105.1308,105.1492,15757.0
2022-11-21 14:40:00,114.52,114.54,114.4,114.41,9958.0,105.1308,105.1492,105.0206,105.0298,9958.0
2022-11-21 14:45:00,114.41,114.46,114.37,114.46,14617.0,105.0298,105.0757,104.9931,105.0757,14617.0
2022-11-21 14:50:00,114.44,114.57,114.44,114.57,19523.0,105.0574,105.1767,105.0574,105.1767,19523.0
2022-11-21 14:55:00,114.52,114.56,114.31,114.34,7997.0,105.1308,105.1675,104.938,104.9656,7997.0
2022-11-21 15:00:00,114.32,114.34,114.27,114.33,6676.0,104.9472,104.9656,104.9013,104.9564,6676.0
2022-11-21 15:05:00,114.35,114.52,114.3,114.48,16188.0,104.9747,105.1308,104.9288,105.0941,16188.0
2022-11-21 15:10:00,114.48,114.65,114.46,114.65,8564.0,105.0941,105.2501,105.0757,105.2501,8564.0
2022-11-21 15:15:00,114.63,114.77,114.6,114.74,7618.0,105.2318,105.3603,105.2042,105.3328,7618.0
2022-11-21 15:20:00,114.74,114.77,114.59,114.66,11226.0,105.3328,105.3603,105.1951,105.2593,11226.0
2022-11-21 15:25:00,114.67,114.71,114.57,114.71,9660.0,105.2685,105.3052,105.1767,105.3052,9660.0
2022-11-21 15:30:00,114.71,114.73,114.57,114.58,13638.0,105.3052,105.3236,105.1767,105.1859,13638.0
2022-11-21 15:35:00,114.58,114.71,114.57,114.68,9925.0,105.1859,105.3052,105.1767,105.2777,9925.0
2022-11-21 15:40:00,114.69,114.78,114.69,114.71,11082.0,105.2869,105.3695,105.2869,105.3052,11082.0
2022-11-21 15:45:00,114.75,114.97,114.72,114.97,15881.0,105.3419,105.5439,105.3144,105.5439,15881.0
2022-11-21 15:50:00,114.97,115.05,114.86,114.89,27724.0,105.5439,105.6173,105.4429,105.4705,27724.0
2022-11-21 15:55:00,114.87,115.06,114.72,114.92,107684.0,105.4521,105.6265,105.3144,105.498,107684.0
2022-11-22 09:30:00,115.5,115.5,114.01,114.12,36596.0,106.0305,106.0305,104.6626,104.7636,36596.0
2022-11-22 09:35:00,114.23,114.77,114.23,114.52,19846.0,104.8646,105.3603,104.8646,105.1308,19846.0
2022-11-22 09:40:00,114.53,114.79,114.38,114.63,14673.0,105.14,105.3787,105.0023,105.2318,14673.0
2022-11-22 09:45:00,114.63,115.39,114.6,115.34,32045.0,105.2318,105.9295,105.2042,105.8836,32045.0
2022-11-22 09:50:00,115.33,115.67,115.33,115.57,27460.0,105.8744,106.1865,105.8744,106.0947,27460.0
2022-11-22 09:55:00,115.57,115.66,115.38,115.51,22471.0,106.0947,106.1773,105.9203,106.0396,22471.0
2022-11-22 10:00:00,115.51,115.51,115.1,115.14,14114.0,106.0396,106.0396,105.6632,105.7,14114.0
2022-11-22 10:05:00,115.15,115.15,114.87,114.94,20100.0,105.7091,105.7091,105.4521,105.5164,20100.0
2022-11-22 10:10:00,114.97,115.21,114.93,115.16,12138.0,105.5439,105.7642,105.5072,105.7183,12138.0
2022-11-22 10:15:00,115.22,115.23,114.82,114.83,8413.0,105.7734,105.7826,105.4062,105.4154,8413.0
2022-11-22 10:20:00,114.83,114.95,114.77,114.84,12428.0,105.4154,105.5255,105.3603,105.4246,12428.0
2022-11-22 10:25:00,114.88,114.93,114.66,114.89,8333.0,105.4613,105.5072,105.2593,105.4705,8333.0
2022-11-22 10:30:00,114.89,114.97,114.53,114.58,9692.0,105.4705,105.5439,105.14,105.1859,9692.0
2022-11-22 10:35:00,114.54,114.8,114.54,114.75,9651.0,105.1492,105.3878,105.1492,105.3419,9651.0
2022-11-22 10:40:00,114.77,115.0,114.7,114.93,9319.0,105.3603,105.5714,105.296,105.5072,9319.0
2022-11-22 10:45:00,114.95,115.0,114.79,114.89,20894.0,105.5255,105.5714,105.3787,105.4705,20894.0
2022-11-22 10:50:00,114.93,115.02,114.79,114.8,12817.0,105.5072,105.5898,105.3787,105.3878,12817.0
2022-11-22 10:55:00,114.86,115.0,114.75,114.81,12435.0,105.4429,105.5714,105.3419,105.397,12435.0
2022-11-22 11:00:00,114.75,114.75,114.56,114.63,11954.0,105.3419,105.3419,105.1675,105.2318,11954.0
2022-11-22 11:05:00,114.6,114.76,114.6,114.68,9753.0,105.2042,105.3511,105.2042,105.2777,9753.0
2022-11-22 11:10:00,114.7,114.74,114.6,114.63,7439.0,105.296,105.3328,105.2042,105.2318,7439.0
2022-11-22 11:15:00,114.61,114.86,114.43,114.84,19601.0,105.2134,105.4429,105.0482,105.4246,19601.0
2022-11-22 11:20:00,114.85,114.89,114.75,114.77,7392.0,105.4337,105.4705,105.3419,105.3603,7392.0
2022-11-22 11:25:00,114.77,114.79,114.65,114.7,9557.0,105.3603,105.3787,105.2501,105.296,9557.0
2022-11-22 11:30:00,114.65,114.79,114.6,114.76,20443.0,105.2501,105.3787,105.2042,105.3511,20443.0
2022-11-22 11:35:00,114.76,114.76,114.53,114.67,9357.0,105.3511,105.3511,105.14,105.2685,9357.0
2022-11-22 11:40:00,114.64,114.77,114.63,114.73,21718.0,105.241,105.3603,105.2318,105.3236,21718.0
2022-11-22 11:45:00,114.68,114.86,114.62,114.85,8838.0,105.2777,105.4429,105.2226,105.4337,8838.0
2022-11-22 11:50:00,114.86,114.97,114.81,114.84,6920.0,105.4429,105.5439,105.397,105.4246,6920.0
2022-11-22 11:55:00,114.84,114.87,114.78,114.85,7610.0,105.4246,105.4521,105.3695,105.4337,7610.0
2022-11-22 12:00:00,114.83,114.91,114.68,114.72,8993.0,105.4154,105.4888,105.2777,105.3144,8993.0
2022-11-22 12:05:00,114.72,114.77,114.53,114.6,11191.0,105.3144,105.3603,105.14,105.2042,11191.0
2022-11-22 12:10:00,114.64,114.68,114.6,114.64,6462.0,105.241,105.2777,105.2042,105.241,6462.0
2022-11-22 12:15:00,114.62,114.75,114.54,114.56,9193.0,105.2226,105.3419,105.1492,105.1675,9193.0
2022-11-22 12:20:00,114.56,114.65,114.47,114.58,13079.0,105.1675,105.2501,105.0849,105.1859,13079.0
2022-11-22 12:25:00,114.6,114.76,114.54,114.73,19230.0,105.2042,105.3511,105.1492,105.3236,19230.0
2022-11-22 12:30:00,114.76,115.05,114.75,115.04,16477.0,105.3511,105.6173,105.3419,105.6082,16477.0
2022-11-22 12:35:00,115.06,115.25,115.06,115.16,24149.0,105.6265,105.8009,105.6265,105.7183,24149.0
2022-11-22 12:40:00,115.2,115.26,115.12,115.24,14245.0,105.755,105.8101,105.6816,105.7918,14245.0
2022-11-22 12:45:00,115.27,115.34,115.21,115.3,17301.0,105.8193,105.8836,105.7642,105.8469,17301.0
2022-11-22 12:50:00,115.31,115.44,115.3,115.4,15867.0,105.856,105.9754,105.8469,105.9387,15867.0
2022-11-22 12:55:00,115.41,115.53,115.39,115.52,13704.0,105.9478,106.058,105.9295,106.0488,13704.0
2022-11-22 13:00:00,115.54,115.63,115.46,115.63,15390.0,106.0672,106.1498,105.9937,106.1498,15390.0
2022-11-22 13:05:00,115.62,115.75,115.54,115.7,12637.0,106.1406,106.26,106.0672,106.2141,12637.0
2022-11-22 13:10:00,115.69,115.75,115.66,115.71,13304.0,106.2049,106.26,106.1773,106.2232,13304.0
2022-11-22 13:15:00,115.71,115.85,115.71,115.84,13871.0,106.2232,106.3518,106.2232,106.3426,13871.0
2022-11-22 13:20:00,115.84,115.91,115.72,115.91,10341.0,106.3426,106.4068,106.2324,106.4068,10341.0
2022-11-22 13:25:00,115.91,115.99,115.88,115.98,6934.0,106.4068,106.4803,106.3793,106.4711,6934.0
2022-11-22 13:30:00,116.02,116.04,115.69,115.79,10826.0,106.5078,106.5262,106.2049,106.2967,10826.0
2022-11-22 13:35:00,115.76,115.79,115.63,115.63,6818.0,106.2691,106.2967,106.1498,106.1498,6818.0
2022-11-22 13:40:00,115.63,115.63,115.52,115.52,8045.0,106.1498,106.1498,106.0488,106.0488,8045.0
2022-11-22 13:45:00,115.56,115.56,115.4,115.4,4420.0,106.0855,106.0855,105.9387,105.9387,4420.0
2022-11-22 13:50:00,115.39,115.54,115.39,115.46,8786.0,105.9295,106.0672,105.9295,105.9937,8786.0
2022-11-22 13:55:00,115.49,115.49,115.32,115.42,13228.0,106.0213,106.0213,105.8652,105.957,13228.0
2022-11-22 14:00:00,115.42,115.45,115.32,115.42,6099.0,105.957,105.9846,105.8652,105.957,6099.0
2022-11-22 14:05:00,115.43,115.49,115.35,115.42,6901.0,105.9662,106.0213,105.8928,105.957,6901.0
2022-11-22 14:10:00,115.38,115.44,115.27,115.42,15099.0,105.9203,105.9754,105.8193,105.957,15099.0
2022-11-22 14:15:00,115.4,115.55,115.39,115.51,8059.0,105.9387,106.0764,105.9295,106.0396,8059.0
2022-11-22 14:20:00,115.5,115.55,115.46,115.51,13470.0,106.0305,106.0764,105.9937,106.0396,13470.0
2022-11-22 14:25:00,115.51,115.53,115.33,115.35,16315.0,106.0396,106.058,105.8744,105.8928,16315.0
2022-11-22 14:30:00,115.35,115.35,115.22,115.23,9586.0,105.8928,105.8928,105.7734,105.7826,9586.0
2022-11-22 14:35:00,115.23,115.27,115.14,115.23,17043.0,105.7826,105.8193,105.7,105.7826,17043.0
2022-11-22 14:40:00,115.24,115.32,115.1,115.1,8633.0,105.7918,105.8652,105.6632,105.6632,8633.0
2022-11-22 14:45:00,115.16,115.29,115.15,115.29,5755.0,105.7183,105.8377,105.7091,105.8377,5755.0
2022-11-22 14:50:00,115.3,115.32,115.21,115.25,9731.0,105.8469,105.8652,105.7642,105.8009,9731.0
2022-11-22 14:55:00,115.22,115.46,115.21,115.44,15001.0,105.7734,105.9937,105.7642,105.9754,15001.0
2022-11-22 15:00:00,115.46,115.65,115.43,115.58,10799.0,105.9937,106.1682,105.9662,106.1039,10799.0
2022-11-22 15:05:00,115.58,115.59,115.34,115.37,11130.0,106.1039,106.1131,105.8836,105.9111,11130.0
2022-11-22 15:10:00,115.34,115.45,115.28,115.45,15430.0,105.8836,105.9846,105.8285,105.9846,15430.0
2022-11-22 15:15:00,115.44,115.48,115.39,115.4,7213.0,105.9754,106.0121,105.9295,105.9387,7213.0
2022-11-22 15:20:00,115.44,115.66,115.4,115.61,15029.0,105.9754,106.1773,105.9387,106.1314,15029.0
2022-11-22 15:25:00,115.63,115.73,115.59,115.73,17331.0,106.1498,106.2416,106.1131,106.2416,17331.0
2022-11-22 15:30:00,115.71,115.81,115.7,115.7,17608.0,106.2232,106.315,106.2141,106.2141,17608.0
2022-11-22 15:35:00,115.73,115.82,115.64,115.73,11403.0,106.2416,106.3242,106.159,106.2416,11403.0
2022-11-22 15:40:00,115.71,115.77,115.65,115.74,13741.0,106.2232,106.2783,106.1682,106.2508,13741.0
2022-11-22 15:45:00,115.75,115.94,115.74,115.87,23391.0,106.26,106.4344,106.2508,106.3701,23391.0
2022-11-22 15:50:00,115.9,116.0,115.62,115.63,47210.0,106.3977,106.4895,106.1406,106.1498,47210.0
2022-11-22 15:55:00,115.64,115.88,115.6,115.8,74209.0,106.159,106.3793,106.1223,106.3059,74209.0
2022-11-23 09:30:00,115.81,116.0,115.49,115.87,29104.0,106.315,106.4895,106.0213,106.3701,29104.0
2022-11-23 09:35:00,115.84,115.92,115.49,115.49,10682.0,106.3426,106.416,106.0213,106.0213,10682.0
2022-11-23 09:40:00,115.39,115.41,114.79,114.95,7592.0,105.9295,105.9478,105.3787,105.5255,7592.0
2022-11-23 09:45:00,114.99,115.6,114.97,115.33,9114.0,105.5623,106.1223,105.5439,105.8744,9114.0
2022-11-23 09:50:00,115.44,115.87,115.39,115.77,17082.0,105.9754,106.3701,105.9295,106.2783,17082.0
2022-11-23 09:55:00,115.81,115.83,115.51,115.72,6445.0,106.315,106.3334,106.0396,106.2324,6445.0
2022-11-23 10:00:00,115.68,115.84,115.54,115.65,8747.0,106.1957,106.3426,106.0672,106.1682,8747.0
2022-11-23 10:05:00,115.71,115.71,115.39,115.47,13001.0,106.2232,106.2232,105.9295,106.0029,13001.0
2022-11-23 10:10:00,115.47,115.56,115.28,115.44,7736.0,106.0029,106.0855,105.8285,105.9754,7736.0
2022-11-23 10:15:00,115.47,115.49,115.14,115.31,6771.0,106.0029,106.0213,105.7,105.856,6771.0
2022-11-23 10:20:00,115.24,115.52,115.16,115.52,10437.0,105.7918,106.0488,105.7183,106.0488,10437.0
2022-11-23 10:25:00,115.53,115.85,115.53,115.62,13330.0,106.058,106.3518,106.058,106.1406,13330.0
2022-11-23 10:30:00,115.69,115.8,115.56,115.78,9980.0,106.2049,106.3059,106.0855,106.2875,9980.0
2022-11-23 10:35:00,115.78,115.8,115.62,115.8,7760.0,106.2875,106.3059,106.1406,106.3059,7760.0
2022-11-23 10:40:00,115.77,115.93,115.75,115.78,11432.0,106.2783,106.4252,106.26,106.2875,11432.0
2022-11-23 10:45:00,115.76,115.76,115.56,115.64,9989.0,106.2691,106.2691,106.0855,106.159,9989.0
2022-11-23 10:50:00,115.67,115.72,115.58,115.68,7414.0,106.1865,106.2324,106.1039,106.1957,7414.0
2022-11-23 10:55:00,115.72,115.81,115.56,115.56,6778.0,106.2324,106.315,106.0855,106.0855,6778.0
2022-11-23 11:00:00,115.53,115.63,115.43,115.43,22121.0,106.058,106.1498,105.9662,105.9662,22121.0
2022-11-23 11:05:00,115.38,115.39,115.25,115.26,7525.0,105.9203,105.9295,105.8009,105.8101,7525.0
2022-11-23 11:10:00,115.25,115.35,115.13,115.24,18001.0,105.8009,105.8928,105.6908,105.7918,18001.0
2022-11-23 11:15:00,115.26,115.34,115.02,115.02,8226.0,105.8101,105.8836,105.5898,105.5898,8226.0
2022-11-23 11:20:00,115.03,115.25,115.0,115.13,7694.0,105.599,105.8009,105.5714,105.6908,7694.0
2022-11-23 11:25:00,115.12,115.15,114.98,115.07,7708.0,105.6816,105.7091,105.5531,105.6357,7708.0
2022-11-23 11:30:00,115.06,115.1,115.01,115.06,3192.0,105.6265,105.6632,105.5806,105.6265,3192.0
2022-11-23 11:35:00,115.05,115.12,115.0,115.09,7578.0,105.6173,105.6816,105.5714,105.6541,7578.0
2022-11-23 11:40:00,115.1,115.2,115.0,115.05,5832.0,105.6632,105.755,105.5714,105.6173,5832.0
2022-11-23 11:45:00,114.97,115.1,114.97,115.06,8061.0,105.5439,105.6632,105.5439,105.6265,8061.0
2022-11-23 11:50:00,115.03,115.17,114.83,114.83,16847.0,105.599,105.7275,105.4154,105.4154,16847.0
2022-11-23 11:55:00,114.84,114.84,114.53,114.71,7745.0,105.4246,105.4246,105.14,105.3052,7745.0
2022-11-23 12:00:00,114.65,114.8,114.62,114.73,6399.0,105.2501,105.3878,105.2226,105.3236,6399.0
2022-11-23 12:05:00,114.76,114.77,114.57,114.68,6312.0,105.3511,105.3603,105.1767,105.2777,6312.0
2022-11-23 12:10:00,114.67,114.79,114.63,114.77,17517.0,105.2685,105.3787,105.2318,105.3603,17517.0
2022-11-23 12:15:00,114.76,114.78,114.62,114.63,16455.0,105.3511,105.3695,105.2226,105.2318,16455.0
2022-11-23 12:20:00,114.6,114.7,114.57,114.65,3637.0,105.2042,105.296,105.1767,105.2501,3637.0
2022-11-23 12:25:00,114.68,114.74,114.51,114.56,8374.0,105.2777,105.3328,105.1216,105.1675,8374.0
2022-11-23 12:30:00,114.58,114.71,114.58,114.61,5290.0,105.1859,105.3052,105.1859,105.2134,5290.0
2022-11-23 12:35:00,114.57,114.66,114.48,114.63,4905.0,105.1767,105.2593,105.0941,105.2318,4905.0
2022-11-23 12:40:00,114.65,114.66,114.51,114.53,2825.0,105.2501,105.2593,105.1216,105.14,2825.0
2022-11-23 12:45:00,114.59,114.67,114.58,114.63,2473.0,105.1951,105.2685,105.1859,105.2318,2473.0
2022-11-23 12:50:00,114.57,114.59,114.34,114.34,5798.0,105.1767,105.1951,104.9656,104.9656,5798.0
2022-11-23 12:55:00,114.34,114.41,114.23,114.41,6529.0,104.9656,105.0298,104.8646,105.0298,6529.0
2022-11-23 13:00:00,114.4,114.45,114.33,114.45,12482.0,105.0206,105.0665,104.9564,105.0665,12482.0
2022-11-23 13:05:00,114.41,114.43,114.34,114.37,3188.0,105.0298,105.0482,104.9656,104.9931,3188.0
2022-11-23 13:10:00,114.34,114.38,114.2,114.28,9016.0,104.9656,105.0023,104.837,104.9105,9016.0
2022-11-23 13:15:00,114.34,114.41,114.33,114.37,5243.0,104.9656,105.0298,104.9564,104.9931,5243.0
2022-11-23 13:20:00,114.35,114.5,114.35,114.37,7786.0,104.9747,105.1124,104.9747,104.9931,7786.0
2022-11-23 13:25:00,114.38,114.52,114.31,114.45,10225.0,105.0023,105.1308,104.938,105.0665,10225.0
2022-11-23 13:30:00,114.48,114.54,114.41,114.43,9251.0,105.0941,105.1492,105.0298,105.0482,9251.0
2022-11-23 13:35:00,114.49,114.54,114.44,114.52,5549.0,105.1033,105.1492,105.0574,105.1308,5549.0
2022-11-23 13:40:00,114.51,114.61,114.47,114.61,6800.0,105.1216,105.2134,105.0849,105.2134,6800.0
2022-11-23 13:45:00,114.56,114.56,114.38,114.41,5284.0,105.1675,105.1675,105.0023,105.0298,5284.0
2022-11-23 13:50:00,114.37,114.37,114.25,114.33,7719.0,104.9931,104.9931,104.8829,104.9564,7719.0
2022-11-23 13:55:00,114.27,114.31,114.22,114.29,4087.0,104.9013,104.938,104.8554,104.9197,4087.0
2022-11-23 14:00:00,114.3,114.87,114.2,114.77,17118.0,104.9288,105.4521,104.837,105.3603,17118.0
2022-11-23 14:05:00,114.78,114.86,114.64,114.83,9344.0,105.3695,105.4429,105.241,105.4154,9344.0
2022-11-23 14:10:00,114.88,114.88,114.61,114.81,12420.0,105.4613,105.4613,105.2134,105.397,12420.0
2022-11-23 14:15:00,114.84,114.88,114.68,114.68,11672.0,105.4246,105.4613,105.2777,105.2777,11672.0
2022-11-23 14:20:00,114.75,114.94,114.65,114.92,5049.0,105.3419,105.5164,105.2501,105.498,5049.0
2022-11-23 14:25:00,114.95,115.15,114.91,115.0,6247.0,105.5255,105.7091,105.4888,105.5714,6247.0
2022-11-23 14:30:00,114.99,115.0,114.83,114.84,8210.0,105.5623,105.5714,105.4154,105.4246,8210.0
2022-11-23 14:35:00,114.83,114.84,114.68,114.8,5745.0,105.4154,105.4246,105.2777,105.3878,5745.0
2022-11-23 14:40:00,114.8,114.94,114.8,114.94,7064.0,105.3878,105.5164,105.3878,105.5164,7064.0
2022-11-23 14:45:00,114.94,115.16,114.89,115.11,8543.0,105.5164,105.7183,105.4705,105.6724,8543.0
2022-11-23 14:50:00,115.1,115.22,115.08,115.12,6034.0,105.6632,105.7734,105.6449,105.6816,6034.0
2022-11-23 14:55:00,115.06,115.16,115.06,115.13,5164.0,105.6265,105.7183,105.6265,105.6908,5164.0
2022-11-23 15:00:00,115.13,115.27,115.03,115.26,8103.0,105.6908,105.8193,105.599,105.8101,8103.0
2022-11-23 15:05:00,115.22,115.3,115.19,115.28,7010.0,105.7734,105.8469,105.7459,105.8285,7010.0
2022-11-23 15:10:00,115.25,115.36,115.21,115.32,7001.0,105.8009,105.9019,105.7642,105.8652,7001.0
2022-11-23 15:15:00,115.39,115.5,115.32,115.5,5559.0,105.9295,106.0305,105.8652,106.0305,5559.0
2022-11-23 15:20:00,115.45,115.58,115.4,115.51,20056.0,105.9846,106.1039,105.9387,106.0396,20056.0
2022-11-23 15:25:00,115.51,115.62,115.43,115.46,15023.0,106.0396,106.1406,105.9662,105.9937,15023.0
2022-11-23 15:30:00,115.4,115.43,115.27,115.28,8422.0,105.9387,105.9662,105.8193,105.8285,8422.0
2022-11-23 15:35:00,115.28,115.34,115.24,115.34,5612.0,105.8285,105.8836,105.7918,105.8836,5612.0
2022-11-23 15:40:00,115.35,115.37,115.25,115.31,10110.0,105.8928,105.9111,105.8009,105.856,10110.0
2022-11-23 15:45:00,115.29,115.34,115.17,115.17,13673.0,105.8377,105.8836,105.7275,105.7275,13673.0
2022-11-23 15:50:00,115.2,115.28,115.13,115.16,43626.0,105.755,105.8285,105.6908,105.7183,43626.0
2022-11-23 15:55:00,115.14,115.56,115.14,115.52,97883.0,105.7,106.0855,105.7,106.0488,97883.0
2022-11-25 09:30:00,116.11,116.94,115.79,116.14,50491.0,106.5904,107.3524,106.2967,106.618,50491.0
2022-11-25 09:35:00,116.21,116.48,116.09,116.3,12873.0,106.6822,106.9301,106.5721,106.7649,12873.0
2022-11-25 09:40:00,116.25,116.34,115.75,115.75,11849.0,106.719,106.8016,106.26,106.26,11849.0
2022-11-25 09:45:00,115.82,115.93,115.49,115.49,32694.0,106.3242,106.4252,106.0213,106.0213,32694.0
2022-11-25 09:50:00,115.47,116.22,115.35,115.9,19988.0,106.0029,106.6914,105.8928,106.3977,19988.0
2022-11-25 09:55:00,115.9,116.09,115.77,115.86,23245.0,106.3977,106.5721,106.2783,106.3609,23245.0
2022-11-25 10:00:00,115.9,115.99,115.65,115.82,17281.0,106.3977,106.4803,106.1682,106.3242,17281.0
2022-11-25 10:05:00,115.85,115.93,115.63,115.67,5809.0,106.3518,106.4252,106.1498,106.1865,5809.0
2022-11-25 10:10:00,115.63,115.71,115.5,115.53,7148.0,106.1498,106.2232,106.0305,106.058,7148.0
2022-11-25 10:15:00,115.56,115.56,115.37,115.41,14086.0,106.0855,106.0855,105.9111,105.9478,14086.0
2022-11-25 10:20:00,115.39,115.48,115.26,115.43,16011.0,105.9295,106.0121,105.8101,105.9662,16011.0
2022-11-25 10:25:00,115.46,115.55,115.39,115.48,13757.0,105.9937,106.0764,105.9295,106.0121,13757.0
2022-11-25 10:30:00,115.46,115.51,115.29,115.39,8956.0,105.9937,106.0396,105.8377,105.9295,8956.0
2022-11-25 10:35:00,115.39,115.55,115.39,115.54,7672.0,105.9295,106.0764,105.9295,106.0672,7672.0
2022-11-25 10:40:00,115.51,115.65,115.51,115.58,5700.0,106.0396,106.1682,106.0396,106.1039,5700.0
2022-11-25 10:45:00,115.65,115.72,115.49,115.51,9022.0,106.1682,106.2324,106.0213,106.0396,9022.0
2022-11-25 10:50:00,115.47,115.51,115.36,115.41,7102.0,106.0029,106.0396,105.9019,105.9478,7102.0
2022-11-25 10:55:00,115.44,115.71,115.41,115.64,12084.0,105.9754,106.2232,105.9478,106.159,12084.0
2022-11-25 11:00:00,115.66,115.8,115.58,115.73,7346.0,106.1773,106.3059,106.1039,106.2416,7346.0
2022-11-25 11:05:00,115.77,115.77,115.64,115.73,5264.0,106.2783,106.2783,106.159,106.2416,5264.0
2022-11-25 11:10:00,115.73,115.73,115.35,115.43,8211.0,106.2416,106.2416,105.8928,105.9662,8211.0
2022-11-25 11:15:00,115.43,115.55,115.38,115.44,7076.0,105.9662,106.0764,105.9203,105.9754,7076.0
2022-11-25 11:20:00,115.51,115.63,115.48,115.54,11391.0,106.0396,106.1498,106.0121,106.0672,11391.0
2022-11-25 11:25:00,115.56,115.64,115.5,115.57,10482.0,106.0855,106.159,106.0305,106.0947,10482.0
2022-11-25 11:30:00,115.58,115.65,115.53,115.64,5302.0,106.1039,106.1682,106.058,106.159,5302.0
2022-11-25 11:35:00,115.66,115.7,115.65,115.66,5733.0,106.1773,106.2141,106.1682,106.1773,5733.0
2022-11-25 11:40:00,115.69,115.69,115.58,115.6,7534.0,106.2049,106.2049,106.1039,106.1223,7534.0
2022-11-25 11:45:00,115.58,115.76,115.58,115.73,5572.0,106.1039,106.2691,106.1039,106.2416,5572.0
2022-11-25 11:50:00,115.76,115.87,115.73,115.87,6139.0,106.2691,106.3701,106.2416,106.3701,6139.0
2022-11-25 11:55:00,115.87,115.88,115.81,115.84,5643.0,106.3701,106.3793,106.315,106.3426,5643.0
2022-11-25 12:00:00,115.84,115.91,115.81,115.86,7562.0,106.3426,106.4068,106.315,106.3609,7562.0
2022-11-25 12:05:00,115.89,115.92,115.76,115.84,8737.0,106.3885,106.416,106.2691,106.3426,8737.0
2022-11-25 12:10:00,115.81,116.02,115.8,115.98,16301.0,106.315,106.5078,106.3059,106.4711,16301.0
2022-11-25 12:15:00,115.99,116.12,115.99,116.05,7073.0,106.4803,106.5996,106.4803,106.5354,7073.0
2022-11-25 12:20:00,116.09,116.13,116.05,116.11,8161.0,106.5721,106.6088,106.5354,106.5904,8161.0
2022-11-25 12:25:00,116.15,116.16,115.97,116.02,5030.0,106.6272,106.6363,106.4619,106.5078,5030.0
2022-11-25 12:30:00,116.02,116.02,115.81,115.84,16268.0,106.5078,106.5078,106.315,106.3426,16268.0
2022-11-25 12:35:00,115.84,115.86,115.77,115.83,12497.0,106.3426,106.3609,106.2783,106.3334,12497.0
2022-11-25 12:40:00,115.82,115.93,115.82,115.82,7897.0,106.3242,106.4252,106.3242,106.3242,7897.0
2022-11-25 12:45:00,115.85,115.85,115.75,115.8,7478.0,106.3518,106.3518,106.26,106.3059,7478.0
2022-11-25 12:50:00,115.82,116.06,115.82,115.97,19663.0,106.3242,106.5445,106.3242,106.4619,19663.0
2022-11-25 12:55:00,115.98,116.39,115.97,116.39,67281.0,106.4711,106.8475,106.4619,106.8475,67281.0
2022-11-28 09:30:00,115.56,116.85,115.56,116.77,57078.0,106.0855,107.2698,106.0855,107.1963,57078.0
2022-11-28 09:35:00,116.77,116.77,116.06,116.07,16123.0,107.1963,107.1963,106.5445,106.5537,16123.0
2022-11-28 09:40:00,116.0,116.08,115.54,115.59,12332.0,106.4895,106.5629,106.0672,106.1131,12332.0
2022-11-28 09:45:00,115.68,115.71,115.22,115.22,15585.0,106.1957,106.2232,105.7734,105.7734,15585.0
2022-11-28 09:50:00,115.3,115.67,115.3,115.34,17834.0,105.8469,106.1865,105.8469,105.8836,17834.0
2022-11-28 09:55:00,115.34,115.4,115.07,115.09,7412.0,105.8836,105.9387,105.6357,105.6541,7412.0
2022-11-28 10:00:00,115.01,115.04,114.67,114.73,10700.0,105.5806,105.6082,105.2685,105.3236,10700.0
2022-11-28 10:05:00,114.76,115.11,114.72,115.04,9768.0,105.3511,105.6724,105.3144,105.6082,9768.0
2022-11-28 10:10:00,115.07,115.47,115.07,115.39,8657.0,105.6357,106.0029,105.6357,105.9295,8657.0
2022-11-28 10:15:00,115.38,115.51,115.24,115.48,11354.0,105.9203,106.0396,105.7918,106.0121,11354.0
2022-11-28 10:20:00,115.48,115.52,114.97,115.19,27830.0,106.0121,106.0488,105.5439,105.7459,27830.0
2022-11-28 10:25:00,115.14,115.24,115.0,115.15,21491.0,105.7,105.7918,105.5714,105.7091,21491.0
2022-11-28 10:30:00,115.14,115.27,114.96,115.14,9597.0,105.7,105.8193,105.5347,105.7,9597.0
2022-11-28 10:35:00,115.16,115.41,115.09,115.41,9165.0,105.7183,105.9478,105.6541,105.9478,9165.0
2022-11-28 10:40:00,115.38,115.48,115.17,115.26,6798.0,105.9203,106.0121,105.7275,105.8101,6798.0
2022-11-28 10:45:00,115.21,115.37,115.13,115.37,9777.0,105.7642,105.9111,105.6908,105.9111,9777.0
2022-11-28 10:50:00,115.37,115.41,115.01,115.1,9717.0,105.9111,105.9478,105.5806,105.6632,9717.0
2022-11-28 10:55:00,115.11,115.48,115.1,115.25,17774.0,105.6724,106.0121,105.6632,105.8009,17774.0
2022-11-28 11:00:00,115.23,115.45,114.98,115.03,30485.0,105.7826,105.9846,105.5531,105.599,30485.0
2022-11-28 11:05:00,115.02,115.08,114.84,114.96,12304.0,105.5898,105.6449,105.4246,105.5347,12304.0
2022-11-28 11:10:00,114.96,115.13,114.91,114.94,9967.0,105.5347,105.6908,105.4888,105.5164,9967.0
2022-11-28 11:15:00,114.94,114.94,114.71,114.73,12217.0,105.5164,105.5164,105.3052,105.3236,12217.0
2022-11-28 11:20:00,114.76,114.93,114.69,114.81,11777.0,105.3511,105.5072,105.2869,105.397,11777.0
2022-11-28 11:25:00,114.75,114.9,114.67,114.68,13338.0,105.3419,105.4796,105.2685,105.2777,13338.0
2022-11-28 11:30:00,114.68,114.81,114.61,114.61,7252.0,105.2777,105.397,105.2134,105.2134,7252.0
2022-11-28 11:35:00,114.63,114.67,114.51,114.6,5823.0,105.2318,105.2685,105.1216,105.2042,5823.0
2022-11-28 11:40:00,114.61,114.66,114.39,114.39,7211.0,105.2134,105.2593,105.0115,105.0115,7211.0
2022-11-28 11:45:00,114.43,114.43,114.29,114.29,5815.0,105.0482,105.0482,104.9197,104.9197,5815.0
2022-11-28 11:50:00,114.29,114.38,114.27,114.38,8552.0,104.9197,105.0023,104.9013,105.0023,8552.0
2022-11-28 11:55:00,114.38,114.39,114.23,114.28,15676.0,105.0023,105.0115,104.8646,104.9105,15676.0
2022-11-28 12:00:00,114.25,114.26,113.83,113.92,16527.0,104.8829,104.8921,104.4974,104.58,16527.0
2022-11-28 12:05:00,113.98,114.27,113.79,113.79,20376.0,104.6351,104.9013,104.4607,104.4607,20376.0
2022-11-28 12:10:00,113.74,113.91,113.71,113.91,7985.0,104.4148,104.5708,104.3872,104.5708,7985.0
2022-11-28 12:15:00,113.91,114.17,113.91,114.17,8412.0,104.5708,104.8095,104.5708,104.8095,8412.0
2022-11-28 12:20:00,114.17,114.25,114.1,114.13,23316.0,104.8095,104.8829,104.7452,104.7728,23316.0
2022-11-28 12:25:00,114.13,114.24,114.13,114.19,6238.0,104.7728,104.8738,104.7728,104.8279,6238.0
2022-11-28 12:30:00,114.19,114.3,114.17,114.26,8202.0,104.8279,104.9288,104.8095,104.8921,8202.0
2022-11-28 12:35:00,114.22,114.34,114.17,114.17,11602.0,104.8554,104.9656,104.8095,104.8095,11602.0
2022-11-28 12:40:00,114.23,114.24,114.05,114.07,7220.0,104.8646,104.8738,104.6993,104.7177,7220.0
2022-11-28 12:45:00,114.09,114.12,113.77,113.89,13155.0,104.7361,104.7636,104.4423,104.5525,13155.0
2022-11-28 12:50:00,113.89,113.89,113.6,113.64,11698.0,104.5525,104.5525,104.2862,104.3229,11698.0
2022-11-28 12:55:00,113.65,113.71,113.62,113.62,7766.0,104.3321,104.3872,104.3046,104.3046,7766.0
2022-11-28 13:00:00,113.62,113.7,113.52,113.7,8096.0,104.3046,104.378,104.2128,104.378,8096.0
2022-11-28 13:05:00,113.75,113.83,113.71,113.71,12606.0,104.4239,104.4974,104.3872,104.3872,12606.0
2022-11-28 13:10:00,113.71,113.95,113.69,113.93,15203.0,104.3872,104.6075,104.3689,104.5892,15203.0
2022-11-28 13:15:00,113.93,113.99,113.9,113.98,15130.0,104.5892,104.6443,104.5616,104.6351,15130.0
2022-11-28 13:20:00,113.99,114.13,113.93,113.96,16518.0,104.6443,104.7728,104.5892,104.6167,16518.0
2022-11-28 13:25:00,113.98,114.05,113.91,114.01,8194.0,104.6351,104.6993,104.5708,104.6626,8194.0
2022-11-28 13:30:00,114.01,114.04,113.94,113.94,7454.0,104.6626,104.6902,104.5984,104.5984,7454.0
2022-11-28 13:35:00,113.95,113.96,113.82,113.9,6342.0,104.6075,104.6167,104.4882,104.5616,6342.0
2022-11-28 13:40:00,113.9,113.91,113.76,113.76,8377.0,104.5616,104.5708,104.4331,104.4331,8377.0
2022-11-28 13:45:00,113.76,113.76,113.65,113.68,8617.0,104.4331,104.4331,104.3321,104.3597,8617.0
2022-11-28 13:50:00,113.66,113.74,113.6,113.6,18104.0,104.3413,104.4148,104.2862,104.2862,18104.0
2022-11-28 13:55:00,113.65,113.65,113.42,113.5,17415.0,104.3321,104.3321,104.121,104.1944,17415.0
2022-11-28 14:00:00,113.42,113.58,113.42,113.44,12296.0,104.121,104.2679,104.121,104.1393,12296.0
2022-11-28 14:05:00,113.47,113.49,113.25,113.27,11505.0,104.1669,104.1852,103.9649,103.9833,11505.0
2022-11-28 14:10:00,113.27,113.29,113.14,113.22,10124.0,103.9833,104.0016,103.8639,103.9374,10124.0
2022-11-28 14:15:00,113.22,113.41,113.22,113.4,13548.0,103.9374,104.1118,103.9374,104.1026,13548.0
2022-11-28 14:20:00,113.37,113.38,113.17,113.17,12328.0,104.0751,104.0843,103.8915,103.8915,12328.0
2022-11-28 14:25:00,113.13,113.18,113.04,113.07,13228.0,103.8548,103.9007,103.7721,103.7997,13228.0
2022-11-28 14:30:00,113.05,113.05,112.94,113.04,12812.0,103.7813,103.7813,103.6803,103.7721,12812.0
2022-11-28 14:35:00,113.07,113.21,113.03,113.21,13097.0,103.7997,103.9282,103.763,103.9282,13097.0
2022-11-28 14:40:00,113.17,113.31,113.15,113.29,10733.0,103.8915,104.02,103.8731,104.0016,10733.0
2022-11-28 14:45:00,113.28,113.31,112.92,112.94,19504.0,103.9925,104.02,103.662,103.6803,19504.0
2022-11-28 14:50:00,112.93,112.93,112.77,112.77,25550.0,103.6712,103.6712,103.5243,103.5243,25550.0
2022-11-28 14:55:00,112.78,112.78,112.42,112.48,37323.0,103.5335,103.5335,103.203,103.2581,37323.0
2022-11-28 15:00:00,112.47,112.57,112.34,112.45,35374.0,103.2489,103.3407,103.1295,103.2305,35374.0
2022-11-28 15:05:00,112.45,112.51,112.27,112.27,63965.0,103.2305,103.2856,103.0653,103.0653,63965.0
2022-11-28 15:10:00,112.27,112.27,111.9,111.94,41255.0,103.0653,103.0653,102.7256,102.7623,41255.0
2022-11-28 15:15:00,111.97,111.97,111.8,111.88,42980.0,102.7899,102.7899,102.6338,102.7072,42980.0
2022-11-28 15:20:00,111.85,111.97,111.6,111.7,45551.0,102.6797,102.7899,102.4502,102.542,45551.0
2022-11-28 15:25:00,111.7,111.8,111.64,111.65,34266.0,102.542,102.6338,102.4869,102.4961,34266.0
2022-11-28 15:30:00,111.68,111.87,111.58,111.75,61594.0,102.5236,102.6981,102.4318,102.5879,61594.0
2022-11-28 15:35:00,111.76,111.78,111.55,111.62,35522.0,102.5971,102.6154,102.4043,102.4686,35522.0
2022-11-28 15:40:00,111.6,111.6,111.38,111.41,47490.0,102.4502,102.4502,102.2482,102.2758,47490.0
2022-11-28 15:45:00,111.41,111.48,111.17,111.23,72152.0,102.2758,102.34,102.0555,102.1105,72152.0
2022-11-28 15:50:00,111.22,111.37,110.92,110.93,133747.0,102.1014,102.2391,101.826,101.8351,133747.0
2022-11-28 15:55:00,110.96,111.49,110.93,111.42,265681.0,101.8627,102.3492,101.8351,102.285,265681.0
2022-11-29 09:30:00,111.6,112.05,111.26,112.0,45494.0,102.4502,102.8633,102.1381,102.8174,45494.0
2022-11-29 09:35:00,111.95,112.18,111.82,111.82,19750.0,102.7715,102.9827,102.6522,102.6522,19750.0
2022-11-29 09:40:00,111.92,112.22,111.91,112.11,5438.0,102.744,103.0194,102.7348,102.9184,5438.0
2022-11-29 09:45:00,112.12,112.57,112.12,112.51,10699.0,102.9276,103.3407,102.9276,103.2856,10699.0
2022-11-29 09:50:00,112.52,112.72,112.41,112.5,12651.0,103.2948,103.4784,103.1938,103.2764,12651.0
2022-11-29 09:55:00,112.46,112.59,112.29,112.3,5352.0,103.2397,103.359,103.0836,103.0928,5352.0
2022-11-29 10:00:00,112.32,112.53,112.24,112.31,9372.0,103.1112,103.304,103.0377,103.102,9372.0
2022-11-29 10:05:00,112.39,112.62,112.39,112.47,5799.0,103.1754,103.3866,103.1754,103.2489,5799.0
2022-11-29 10:10:00,112.48,112.56,112.28,112.5,6517.0,103.2581,103.3315,103.0745,103.2764,6517.0
2022-11-29 10:15:00,112.57,112.67,112.53,112.59,16342.0,103.3407,103.4325,103.304,103.359,16342.0
2022-11-29 10:20:00,112.62,112.8,112.58,112.63,16571.0,103.3866,103.5518,103.3499,103.3958,16571.0
2022-11-29 10:25:00,112.67,112.77,112.65,112.71,8503.0,103.4325,103.5243,103.4141,103.4692,8503.0
2022-11-29 10:30:00,112.74,112.79,112.66,112.7,9312.0,103.4967,103.5426,103.4233,103.46,9312.0
2022-11-29 10:35:00,112.73,112.99,112.69,112.96,17078.0,103.4876,103.7262,103.4508,103.6987,17078.0
2022-11-29 10:40:00,112.96,112.96,112.84,112.92,5921.0,103.6987,103.6987,103.5885,103.662,5921.0
2022-11-29 10:45:00,112.94,113.17,112.87,113.14,8403.0,103.6803,103.8915,103.6161,103.8639,8403.0
2022-11-29 10:50:00,113.15,113.26,113.1,113.16,8582.0,103.8731,103.9741,103.8272,103.8823,8582.0
2022-11-29 10:55:00,113.14,113.26,113.08,113.18,20013.0,103.8639,103.9741,103.8089,103.9007,20013.0
2022-11-29 11:00:00,113.16,113.21,112.65,112.75,11446.0,103.8823,103.9282,103.4141,103.5059,11446.0
2022-11-29 11:05:00,112.77,112.98,112.71,112.75,33898.0,103.5243,103.7171,103.4692,103.5059,33898.0
2022-11-29 11:10:00,112.74,112.87,112.68,112.85,15006.0,103.4967,103.6161,103.4417,103.5977,15006.0
2022-11-29 11:15:00,112.85,112.87,112.55,112.58,21395.0,103.5977,103.6161,103.3223,103.3499,21395.0
2022-11-29 11:20:00,112.55,112.79,112.52,112.75,17544.0,103.3223,103.5426,103.2948,103.5059,17544.0
2022-11-29 11:25:00,112.77,112.83,112.68,112.74,13376.0,103.5243,103.5794,103.4417,103.4967,13376.0
2022-11-29 11:30:00,112.73,112.96,112.73,112.91,8220.0,103.4876,103.6987,103.4876,103.6528,8220.0
2022-11-29 11:35:00,112.89,112.98,112.8,112.84,12676.0,103.6344,103.7171,103.5518,103.5885,12676.0
2022-11-29 11:40:00,112.84,112.85,112.63,112.67,12490.0,103.5885,103.5977,103.3958,103.4325,12490.0
2022-11-29 11:45:00,112.71,112.77,112.67,112.77,6359.0,103.4692,103.5243,103.4325,103.5243,6359.0
2022-11-29 11:50:00,112.77,112.86,112.74,112.84,11829.0,103.5243,103.6069,103.4967,103.5885,11829.0
2022-11-29 11:55:00,112.84,113.0,112.8,112.97,6880.0,103.5885,103.7354,103.5518,103.7079,6880.0
2022-11-29 12:00:00,112.97,113.0,112.87,112.92,9180.0,103.7079,103.7354,103.6161,103.662,9180.0
2022-11-29 12:05:00,112.9,113.22,112.9,113.09,13780.0,103.6436,103.9374,103.6436,103.818,13780.0
2022-11-29 12:10:00,113.06,113.06,112.82,112.84,9636.0,103.7905,103.7905,103.5702,103.5885,9636.0
2022-11-29 12:15:00,112.84,112.96,112.82,112.96,7384.0,103.5885,103.6987,103.5702,103.6987,7384.0
2022-11-29 12:20:00,112.96,113.08,112.9,113.04,14138.0,103.6987,103.8089,103.6436,103.7721,14138.0
2022-11-29 12:25:00,113.05,113.15,112.96,113.08,6996.0,103.7813,103.8731,103.6987,103.8089,6996.0
2022-11-29 12:30:00,113.08,113.14,113.05,113.14,9386.0,103.8089,103.8639,103.7813,103.8639,9386.0
2022-11-29 12:35:00,113.15,113.34,113.09,113.31,10527.0,103.8731,104.0475,103.818,104.02,10527.0
2022-11-29 12:40:00,113.32,113.35,113.26,113.28,7176.0,104.0292,104.0567,103.9741,103.9925,7176.0
2022-11-29 12:45:00,113.27,113.34,113.17,113.34,11932.0,103.9833,104.0475,103.8915,104.0475,11932.0
2022-11-29 12:50:00,113.32,113.33,113.23,113.27,11547.0,104.0292,104.0384,103.9466,103.9833,11547.0
2022-11-29 12:55:00,113.27,113.41,113.27,113.31,11747.0,103.9833,104.1118,103.9833,104.02,11747.0
2022-11-29 13:00:00,113.31,113.34,113.13,113.13,8817.0,104.02,104.0475,103.8548,103.8548,8817.0
2022-11-29 13:05:00,113.18,113.24,113.09,113.09,9228.0,103.9007,103.9557,103.818,103.818,9228.0
2022-11-29 13:10:00,113.09,113.17,113.03,113.17,16679.0,103.818,103.8915,103.763,103.8915,16679.0
2022-11-29 13:15:00,113.19,113.2,113.11,113.18,11040.0,103.9098,103.919,103.8364,103.9007,11040.0
2022-11-29 13:20:00,113.18,113.2,112.94,113.04,9795.0,103.9007,103.919,103.6803,103.7721,9795.0
2022-11-29 13:25:00,113.03,113.03,112.9,112.9,15339.0,103.763,103.763,103.6436,103.6436,15339.0
2022-11-29 13:30:00,112.93,113.14,112.87,113.14,14929.0,103.6712,103.8639,103.6161,103.8639,14929.0
2022-11-29 13:35:00,113.12,113.17,113.04,113.14,7930.0,103.8456,103.8915,103.7721,103.8639,7930.0
2022-11-29 13:40:00,113.14,113.14,113.03,113.06,6017.0,103.8639,103.8639,103.763,103.7905,6017.0
2022-11-29 13:45:00,113.06,113.09,112.91,112.97,5830.0,103.7905,103.818,103.6528,103.7079,5830.0
2022-11-29 13:50:00,112.94,113.05,112.88,113.05,16399.0,103.6803,103.7813,103.6253,103.7813,16399.0
2022-11-29 13:55:00,113.07,113.24,113.06,113.24,5580.0,103.7997,103.9557,103.7905,103.9557,5580.0
2022-11-29 14:00:00,113.29,113.57,113.26,113.55,7248.0,104.0016,104.2587,103.9741,104.2403,7248.0
2022-11-29 14:05:00,113.55,113.55,113.41,113.46,12269.0,104.2403,104.2403,104.1118,104.1577,12269.0
2022-11-29 14:10:00,113.46,113.53,113.25,113.47,21289.0,104.1577,104.222,103.9649,104.1669,21289.0
2022-11-29 14:15:00,113.47,113.53,113.46,113.48,13205.0,104.1669,104.222,104.1577,104.1761,13205.0
2022-11-29 14:20:00,113.48,113.5,113.4,113.41,10007.0,104.1761,104.1944,104.1026,104.1118,10007.0
2022-11-29 14:25:00,113.45,113.48,113.26,113.32,10826.0,104.1485,104.1761,103.9741,104.0292,10826.0
2022-11-29 14:30:00,113.32,113.33,113.12,113.28,15226.0,104.0292,104.0384,103.8456,103.9925,15226.0
2022-11-29 14:35:00,113.29,113.45,113.29,113.45,7349.0,104.0016,104.1485,104.0016,104.1485,7349.0
2022-11-29 14:40:00,113.41,113.45,113.26,113.37,40578.0,104.1118,104.1485,103.9741,104.0751,40578.0
2022-11-29 14:45:00,113.4,113.47,113.32,113.41,23643.0,104.1026,104.1669,104.0292,104.1118,23643.0
2022-11-29 14:50:00,113.42,113.53,113.41,113.45,15308.0,104.121,104.222,104.1118,104.1485,15308.0
2022-11-29 14:55:00,113.47,113.48,113.39,113.46,10762.0,104.1669,104.1761,104.0934,104.1577,10762.0
2022-11-29 15:00:00,113.45,113.47,113.29,113.29,13144.0,104.1485,104.1669,104.0016,104.0016,13144.0
2022-11-29 15:05:00,113.25,113.59,113.25,113.58,16702.0,103.9649,104.277,103.9649,104.2679,16702.0
2022-11-29 15:10:00,113.57,113.61,113.47,113.59,15015.0,104.2587,104.2954,104.1669,104.277,15015.0
2022-11-29 15:15:00,113.59,113.67,113.56,113.56,15857.0,104.277,104.3505,104.2495,104.2495,15857.0
2022-11-29 15:20:00,113.59,113.75,113.56,113.63,20801.0,104.277,104.4239,104.2495,104.3138,20801.0
2022-11-29 15:25:00,113.63,113.63,113.47,113.58,22557.0,104.3138,104.3138,104.1669,104.2679,22557.0
2022-11-29 15:30:00,113.58,113.78,113.52,113.77,22980.0,104.2679,104.4515,104.2128,104.4423,22980.0
2022-11-29 15:35:00,113.79,113.81,113.56,113.64,46424.0,104.4607,104.479,104.2495,104.3229,46424.0
2022-11-29 15:40:00,113.64,113.83,113.62,113.8,22794.0,104.3229,104.4974,104.3046,104.4698,22794.0
2022-11-29 15:45:00,113.8,114.06,113.77,114.06,35664.0,104.4698,104.7085,104.4423,104.7085,35664.0
2022-11-29 15:50:00,114.08,114.12,113.49,113.52,102192.0,104.7269,104.7636,104.1852,104.2128,102192.0
2022-11-29 15:55:00,113.53,113.88,113.49,113.79,172834.0,104.222,104.5433,104.1852,104.4607,172834.0
2022-11-30 09:30:00,113.26,114.07,113.16,113.34,56428.0,103.9741,104.7177,103.8823,104.0475,56428.0
2022-11-30 09:35:00,113.34,113.43,112.78,112.9,9360.0,104.0475,104.1302,103.5335,103.6436,9360.0
2022-11-30 09:40:00,112.95,113.21,112.49,112.76,12785.0,103.6895,103.9282,103.2672,103.5151,12785.0
2022-11-30 09:45:00,112.84,112.91,112.52,112.85,9764.0,103.5885,103.6528,103.2948,103.5977,9764.0
2022-11-30 09:50:00,112.85,113.12,112.64,113.12,18011.0,103.5977,103.8456,103.4049,103.8456,18011.0
2022-11-30 09:55:00,113.04,113.51,112.94,113.51,17466.0,103.7721,104.2036,103.6803,104.2036,17466.0
2022-11-30 10:00:00,113.51,113.51,113.09,113.35,11054.0,104.2036,104.2036,103.818,104.0567,11054.0
2022-11-30 10:05:00,113.36,113.61,113.36,113.52,8904.0,104.0659,104.2954,104.0659,104.2128,8904.0
2022-11-30 10:10:00,113.51,113.63,113.45,113.48,11641.0,104.2036,104.3138,104.1485,104.1761,11641.0
2022-11-30 10:15:00,113.54,113.65,113.44,113.58,7041.0,104.2311,104.3321,104.1393,104.2679,7041.0
2022-11-30 10:20:00,113.55,113.62,113.49,113.55,5253.0,104.2403,104.3046,104.1852,104.2403,5253.0
2022-11-30 10:25:00,113.58,113.61,113.41,113.5,16149.0,104.2679,104.2954,104.1118,104.1944,16149.0
2022-11-30 10:30:00,113.52,113.59,113.44,113.58,17704.0,104.2128,104.277,104.1393,104.2679,17704.0
2022-11-30 10:35:00,113.57,113.75,113.56,113.69,11583.0,104.2587,104.4239,104.2495,104.3689,11583.0
2022-11-30 10:40:00,113.75,113.98,113.75,113.97,9871.0,104.4239,104.6351,104.4239,104.6259,9871.0
2022-11-30 10:45:00,113.96,113.98,113.72,113.73,14311.0,104.6167,104.6351,104.3964,104.4056,14311.0
2022-11-30 10:50:00,113.71,113.76,113.64,113.69,8115.0,104.3872,104.4331,104.3229,104.3689,8115.0
2022-11-30 10:55:00,113.68,113.8,113.48,113.48,32871.0,104.3597,104.4698,104.1761,104.1761,32871.0
2022-11-30 11:00:00,113.53,113.58,113.25,113.32,16588.0,104.222,104.2679,103.9649,104.0292,16588.0
2022-11-30 11:05:00,113.35,113.66,113.32,113.66,7064.0,104.0567,104.3413,104.0292,104.3413,7064.0
2022-11-30 11:10:00,113.62,113.83,113.54,113.77,10679.0,104.3046,104.4974,104.2311,104.4423,10679.0
2022-11-30 11:15:00,113.73,113.81,113.67,113.71,12856.0,104.4056,104.479,104.3505,104.3872,12856.0
2022-11-30 11:20:00,113.73,113.73,113.53,113.57,9256.0,104.4056,104.4056,104.222,104.2587,9256.0
2022-11-30 11:25:00,113.55,113.88,113.47,113.8,18843.0,104.2403,104.5433,104.1669,104.4698,18843.0
2022-11-30 11:30:00,113.82,114.28,113.81,114.2,20549.0,104.4882,104.9105,104.479,104.837,20549.0
2022-11-30 11:35:00,114.19,114.22,114.09,114.11,3185.0,104.8279,104.8554,104.7361,104.7544,3185.0
2022-11-30 11:40:00,114.08,114.09,113.86,113.86,7463.0,104.7269,104.7361,104.5249,104.5249,7463.0
2022-11-30 11:45:00,113.84,113.95,113.84,113.94,5153.0,104.5066,104.6075,104.5066,104.5984,5153.0
2022-11-30 11:50:00,113.94,113.94,113.81,113.81,4138.0,104.5984,104.5984,104.479,104.479,4138.0
2022-11-30 11:55:00,113.8,113.89,113.76,113.84,7441.0,104.4698,104.5525,104.4331,104.5066,7441.0
2022-11-30 12:00:00,113.87,113.87,113.69,113.84,5420.0,104.5341,104.5341,104.3689,104.5066,5420.0
2022-11-30 12:05:00,113.83,113.85,113.61,113.64,5249.0,104.4974,104.5157,104.2954,104.3229,5249.0
2022-11-30 12:10:00,113.66,113.66,113.53,113.53,5246.0,104.3413,104.3413,104.222,104.222,5246.0
2022-11-30 12:15:00,113.56,113.56,113.34,113.34,6927.0,104.2495,104.2495,104.0475,104.0475,6927.0
2022-11-30 12:20:00,113.32,113.36,113.18,113.35,9663.0,104.0292,104.0659,103.9007,104.0567,9663.0
2022-11-30 12:25:00,113.38,113.45,113.35,113.36,9328.0,104.0843,104.1485,104.0567,104.0659,9328.0
2022-11-30 12:30:00,113.39,113.48,113.33,113.48,10194.0,104.0934,104.1761,104.0384,104.1761,10194.0
2022-11-30 12:35:00,113.46,113.55,113.42,113.51,6499.0,104.1577,104.2403,104.121,104.2036,6499.0
2022-11-30 12:40:00,113.52,113.7,113.46,113.59,11472.0,104.2128,104.378,104.1577,104.277,11472.0
2022-11-30 12:45:00,113.59,113.69,113.53,113.55,5476.0,104.277,104.3689,104.222,104.2403,5476.0
2022-11-30 12:50:00,113.58,113.65,113.48,113.62,5210.0,104.2679,104.3321,104.1761,104.3046,5210.0
2022-11-30 12:55:00,113.66,113.67,113.52,113.57,7896.0,104.3413,104.3505,104.2128,104.2587,7896.0
2022-11-30 13:00:00,113.58,113.71,113.54,113.71,6368.0,104.2679,104.3872,104.2311,104.3872,6368.0
2022-11-30 13:05:00,113.71,113.82,113.66,113.73,5319.0,104.3872,104.4882,104.3413,104.4056,5319.0
2022-11-30 13:10:00,113.73,113.78,113.69,113.76,5181.0,104.4056,104.4515,104.3689,104.4331,5181.0
2022-11-30 13:15:00,113.78,113.78,113.58,113.58,7304.0,104.4515,104.4515,104.2679,104.2679,7304.0
2022-11-30 13:20:00,113.61,113.61,113.55,113.59,5559.0,104.2954,104.2954,104.2403,104.277,5559.0
2022-11-30 13:25:00,113.58,113.62,113.52,113.52,5225.0,104.2679,104.3046,104.2128,104.2128,5225.0
2022-11-30 13:30:00,113.5,114.33,113.35,114.06,17131.0,104.1944,104.9564,104.0567,104.7085,17131.0
2022-11-30 13:35:00,114.13,114.92,114.1,114.67,14412.0,104.7728,105.498,104.7452,105.2685,14412.0
2022-11-30 13:40:00,114.72,115.3,114.68,114.79,35720.0,105.3144,105.8469,105.2777,105.3787,35720.0
2022-11-30 13:45:00,114.8,114.9,114.44,114.84,12599.0,105.3878,105.4796,105.0574,105.4246,12599.0
2022-11-30 13:50:00,114.87,115.05,114.81,115.05,7513.0,105.4521,105.6173,105.397,105.6173,7513.0
2022-11-30 13:55:00,115.11,115.65,115.11,115.59,21015.0,105.6724,106.1682,105.6724,106.1131,21015.0
2022-11-30 14:00:00,115.66,115.88,115.64,115.83,11476.0,106.1773,106.3793,106.159,106.3334,11476.0
2022-11-30 14:05:00,115.83,116.07,115.62,115.66,20341.0,106.3334,106.5537,106.1406,106.1773,20341.0
2022-11-30 14:10:00,115.66,115.72,115.44,115.55,16483.0,106.1773,106.2324,105.9754,106.0764,16483.0
2022-11-30 14:15:00,115.55,116.06,115.54,116.02,18435.0,106.0764,106.5445,106.0672,106.5078,18435.0
2022-11-30 14:20:00,116.11,116.11,115.83,115.84,14603.0,106.5904,106.5904,106.3334,106.3426,14603.0
2022-11-30 14:25:00,115.84,115.97,115.71,115.8,25289.0,106.3426,106.4619,106.2232,106.3059,25289.0
2022-11-30 14:30:00,115.74,115.85,115.61,115.83,15570.0,106.2508,106.3518,106.1314,106.3334,15570.0
2022-11-30 14:35:00,115.81,115.9,115.52,115.53,12631.0,106.315,106.3977,106.0488,106.058,12631.0
2022-11-30 14:40:00,115.59,115.81,115.53,115.59,9133.0,106.1131,106.315,106.058,106.1131,9133.0
2022-11-30 14:45:00,115.58,115.86,115.54,115.84,14793.0,106.1039,106.3609,106.0672,106.3426,14793.0
2022-11-30 14:50:00,115.83,116.09,115.83,115.92,18187.0,106.3334,106.5721,106.3334,106.416,18187.0
2022-11-30 14:55:00,115.89,115.98,115.86,115.95,11708.0,106.3885,106.4711,106.3609,106.4436,11708.0
2022-11-30 15:00:00,115.94,116.08,115.9,116.03,43627.0,106.4344,106.5629,106.3977,106.517,43627.0
2022-11-30 15:05:00,116.03,116.32,115.98,116.25,233329.0,106.517,106.7832,106.4711,106.719,233329.0
2022-11-30 15:10:00,116.29,116.37,116.15,116.37,86392.0,106.7557,106.8291,106.6272,106.8291,86392.0
2022-11-30 15:15:00,116.38,116.64,116.33,116.4,27598.0,106.8383,107.077,106.7924,106.8567,27598.0
2022-11-30 15:20:00,116.42,116.51,116.34,116.46,46175.0,106.875,106.9576,106.8016,106.9117,46175.0
2022-11-30 15:25:00,116.47,116.61,116.42,116.61,33100.0,106.9209,107.0494,106.875,107.0494,33100.0
2022-11-30 15:30:00,116.6,116.95,116.58,116.93,24744.0,107.0403,107.3616,107.0219,107.3432,24744.0
2022-11-30 15:35:00,116.93,117.06,116.81,116.96,89602.0,107.3432,107.4626,107.233,107.3708,89602.0
2022-11-30 15:40:00,116.95,117.08,116.92,117.0,72300.0,107.3616,107.4809,107.334,107.4075,72300.0
2022-11-30 15:45:00,116.99,117.26,116.95,117.24,92292.0,107.3983,107.6462,107.3616,107.6278,92292.0
2022-11-30 15:50:00,117.22,117.44,117.04,117.35,158953.0,107.6094,107.8114,107.4442,107.7288,158953.0
2022-11-30 15:55:00,117.36,117.82,117.0,117.75,343198.0,107.738,108.1602,107.4075,108.096,343198.0
2022-12-01 09:30:00,119.05,119.49,118.31,118.8,94051.0,109.2894,109.6933,108.6101,109.0599,94051.0
2022-12-01 09:35:00,118.8,118.91,118.1,118.39,9800.0,109.0599,109.1609,108.4173,108.6835,9800.0
2022-12-01 09:40:00,118.44,118.76,118.29,118.65,19357.0,108.7294,109.0232,108.5917,108.9222,19357.0
2022-12-01 09:45:00,118.6,118.7,118.22,118.41,23798.0,108.8763,108.9681,108.5274,108.7019,23798.0
2022-12-01 09:50:00,118.32,118.57,118.32,118.48,15908.0,108.6192,108.8488,108.6192,108.7661,15908.0
2022-12-01 09:55:00,118.47,118.9,118.37,118.78,9963.0,108.757,109.1517,108.6651,109.0415,9963.0
2022-12-01 10:00:00,118.89,119.09,118.52,118.83,15124.0,109.1425,109.3261,108.8029,109.0874,15124.0
2022-12-01 10:05:00,118.8,118.91,118.67,118.71,15458.0,109.0599,109.1609,108.9406,108.9773,15458.0
2022-12-01 10:10:00,118.67,118.68,118.08,118.14,13964.0,108.9406,108.9497,108.3989,108.454,13964.0
2022-12-01 10:15:00,118.16,118.36,117.64,117.64,32159.0,108.4724,108.656,107.995,107.995,32159.0
2022-12-01 10:20:00,117.71,117.76,117.31,117.37,22158.0,108.0593,108.1052,107.6921,107.7471,22158.0
2022-12-01 10:25:00,117.35,117.44,116.91,116.91,37759.0,107.7288,107.8114,107.3249,107.3249,37759.0
2022-12-01 10:30:00,117.0,117.05,116.68,116.91,26247.0,107.4075,107.4534,107.1137,107.3249,26247.0
2022-12-01 10:35:00,116.96,117.17,116.8,116.81,7794.0,107.3708,107.5635,107.2239,107.233,7794.0
2022-12-01 10:40:00,116.91,117.14,116.84,117.11,6257.0,107.3249,107.536,107.2606,107.5085,6257.0
2022-12-01 10:45:00,117.11,117.39,117.11,117.38,9149.0,107.5085,107.7655,107.5085,107.7563,9149.0
2022-12-01 10:50:00,117.34,117.57,117.28,117.49,9489.0,107.7196,107.9307,107.6645,107.8573,9489.0
2022-12-01 10:55:00,117.36,117.55,117.26,117.47,10592.0,107.738,107.9124,107.6462,107.8389,10592.0
2022-12-01 11:00:00,117.39,117.56,117.29,117.47,11947.0,107.7655,107.9216,107.6737,107.8389,11947.0
2022-12-01 11:05:00,117.52,117.78,117.48,117.67,10322.0,107.8848,108.1235,107.8481,108.0225,10322.0
2022-12-01 11:10:00,117.69,117.7,117.32,117.4,10130.0,108.0409,108.0501,107.7012,107.7747,10130.0
2022-12-01 11:15:00,117.44,117.44,116.98,117.05,14926.0,107.8114,107.8114,107.3891,107.4534,14926.0
2022-12-01 11:20:00,117.05,117.29,117.03,117.17,21231.0,107.4534,107.6737,107.435,107.5635,21231.0
2022-12-01 11:25:00,117.17,117.33,117.13,117.28,5399.0,107.5635,107.7104,107.5268,107.6645,5399.0
2022-12-01 11:30:00,117.31,117.4,117.23,117.34,21210.0,107.6921,107.7747,107.6186,107.7196,21210.0
2022-12-01 11:35:00,117.33,117.42,117.01,117.14,17829.0,107.7104,107.793,107.4167,107.536,17829.0
2022-12-01 11:40:00,117.08,117.34,117.08,117.27,5562.0,107.4809,107.7196,107.4809,107.6553,5562.0
2022-12-01 11:45:00,117.33,117.38,117.26,117.26,8899.0,107.7104,107.7563,107.6462,107.6462,8899.0
2022-12-01 11:50:00,117.28,117.33,117.16,117.27,5797.0,107.6645,107.7104,107.5544,107.6553,5797.0
2022-12-01 11:55:00,117.33,117.44,117.18,117.36,5509.0,107.7104,107.8114,107.5727,107.738,5509.0
2022-12-01 12:00:00,117.31,117.39,117.2,117.31,9462.0,107.6921,107.7655,107.5911,107.6921,9462.0
2022-12-01 12:05:00,117.37,117.48,117.22,117.48,20820.0,107.7471,107.8481,107.6094,107.8481,20820.0
2022-12-01 12:10:00,117.39,117.47,117.25,117.36,11341.0,107.7655,107.8389,107.637,107.738,11341.0
2022-12-01 12:15:00,117.39,117.62,117.35,117.48,8082.0,107.7655,107.9766,107.7288,107.8481,8082.0
2022-12-01 12:20:00,117.52,117.78,117.5,117.72,8474.0,107.8848,108.1235,107.8665,108.0684,8474.0
2022-12-01 12:25:00,117.76,117.87,117.72,117.8,7534.0,108.1052,108.2061,108.0684,108.1419,7534.0
2022-12-01 12:30:00,117.84,117.99,117.77,117.82,8721.0,108.1786,108.3163,108.1143,108.1602,8721.0
2022-12-01 12:35:00,117.81,117.81,117.5,117.58,6512.0,108.1511,108.1511,107.8665,107.9399,6512.0
2022-12-01 12:40:00,117.56,117.6,117.34,117.37,5404.0,107.9216,107.9583,107.7196,107.7471,5404.0
2022-12-01 12:45:00,117.38,117.44,117.16,117.16,4711.0,107.7563,107.8114,107.5544,107.5544,4711.0
2022-12-01 12:50:00,117.16,117.29,117.15,117.15,4541.0,107.5544,107.6737,107.5452,107.5452,4541.0
2022-12-01 12:55:00,117.18,117.23,117.09,117.19,7984.0,107.5727,107.6186,107.4901,107.5819,7984.0
2022-12-01 13:00:00,117.19,117.22,116.93,116.98,4851.0,107.5819,107.6094,107.3432,107.3891,4851.0
2022-12-01 13:05:00,116.96,117.2,116.93,117.09,11452.0,107.3708,107.5911,107.3432,107.4901,11452.0
2022-12-01 13:10:00,117.09,117.09,116.72,116.72,12979.0,107.4901,107.4901,107.1504,107.1504,12979.0
2022-12-01 13:15:00,116.73,116.74,116.06,116.11,10516.0,107.1596,107.1688,106.5445,106.5904,10516.0
2022-12-01 13:20:00,116.1,116.25,116.03,116.15,13148.0,106.5813,106.719,106.517,106.6272,13148.0
2022-12-01 13:25:00,116.16,116.18,115.79,115.86,15819.0,106.6363,106.6547,106.2967,106.3609,15819.0
2022-12-01 13:30:00,115.89,116.0,115.76,115.89,18748.0,106.3885,106.4895,106.2691,106.3885,18748.0
2022-12-01 13:35:00,115.86,116.21,115.86,116.09,6242.0,106.3609,106.6822,106.3609,106.5721,6242.0
2022-12-01 13:40:00,116.14,116.17,116.0,116.04,11220.0,106.618,106.6455,106.4895,106.5262,11220.0
2022-12-01 13:45:00,116.06,116.18,115.74,115.9,27228.0,106.5445,106.6547,106.2508,106.3977,27228.0
2022-12-01 13:50:00,115.91,116.15,115.91,116.07,12399.0,106.4068,106.6272,106.4068,106.5537,12399.0
2022-12-01 13:55:00,116.0,116.21,115.98,116.17,16436.0,106.4895,106.6822,106.4711,106.6455,16436.0
2022-12-01 14:00:00,116.18,116.29,116.13,116.2,53834.0,106.6547,106.7557,106.6088,106.6731,53834.0
2022-12-01 14:05:00,116.22,116.54,116.17,116.54,30714.0,106.6914,106.9852,106.6455,106.9852,30714.0
2022-12-01 14:10:00,116.55,116.72,116.49,116.69,13165.0,106.9944,107.1504,106.9393,107.1229,13165.0
2022-12-01 14:15:00,116.69,116.86,116.62,116.86,9814.0,107.1229,107.279,107.0586,107.279,9814.0
2022-12-01 14:20:00,116.84,116.85,116.72,116.84,8769.0,107.2606,107.2698,107.1504,107.2606,8769.0
2022-12-01 14:25:00,116.84,116.99,116.81,116.98,14880.0,107.2606,107.3983,107.233,107.3891,14880.0
2022-12-01 14:30:00,116.97,117.04,116.86,116.95,13651.0,107.3799,107.4442,107.279,107.3616,13651.0
2022-12-01 14:35:00,116.94,117.13,116.89,117.1,11406.0,107.3524,107.5268,107.3065,107.4993,11406.0
2022-12-01 14:40:00,117.12,117.25,117.11,117.2,10834.0,107.5176,107.637,107.5085,107.5911,10834.0
2022-12-01 14:45:00,117.19,117.32,117.19,117.28,14019.0,107.5819,107.7012,107.5819,107.6645,14019.0
2022-12-01 14:50:00,117.28,117.39,117.17,117.19,9002.0,107.6645,107.7655,107.5635,107.5819,9002.0
2022-12-01 14:55:00,117.18,117.18,116.97,117.04,6567.0,107.5727,107.5727,107.3799,107.4442,6567.0
2022-12-01 15:00:00,117.01,117.01,116.8,116.87,6161.0,107.4167,107.4167,107.2239,107.2881,6161.0
2022-12-01 15:05:00,116.85,116.99,116.76,116.88,12206.0,107.2698,107.3983,107.1871,107.2973,12206.0
2022-12-01 15:10:00,116.84,116.87,116.68,116.7,10311.0,107.2606,107.2881,107.1137,107.1321,10311.0
2022-12-01 15:15:00,116.71,116.73,116.55,116.6,8800.0,107.1412,107.1596,106.9944,107.0403,8800.0
2022-12-01 15:20:00,116.63,116.66,116.42,116.44,8474.0,107.0678,107.0953,106.875,106.8934,8474.0
2022-12-01 15:25:00,116.44,116.66,116.41,116.64,9797.0,106.8934,107.0953,106.8658,107.077,9797.0
2022-12-01 15:30:00,116.62,116.86,116.62,116.84,12720.0,107.0586,107.279,107.0586,107.2606,12720.0
2022-12-01 15:35:00,116.8,116.92,116.76,116.79,18580.0,107.2239,107.334,107.1871,107.2147,18580.0
2022-12-01 15:40:00,116.79,116.99,116.78,116.99,15237.0,107.2147,107.3983,107.2055,107.3983,15237.0
2022-12-01 15:45:00,116.98,117.01,116.76,116.83,19366.0,107.3891,107.4167,107.1871,107.2514,19366.0
2022-12-01 15:50:00,116.84,117.22,116.84,117.13,39793.0,107.2606,107.6094,107.2606,107.5268,39793.0
2022-12-01 15:55:00,117.09,117.17,116.88,117.1,163462.0,107.4901,107.5635,107.2973,107.4993,163462.0
2022-12-02 09:30:00,115.56,115.77,114.82,115.54,60586.0,106.0855,106.2783,105.4062,106.0672,60586.0
2022-12-02 09:35:00,115.59,116.31,115.41,116.11,10445.0,106.1131,106.774,105.9478,106.5904,10445.0
2022-12-02 09:40:00,116.02,116.08,115.39,115.46,9678.0,106.5078,106.5629,105.9295,105.9937,9678.0
2022-12-02 09:45:00,115.35,115.78,115.35,115.5,11006.0,105.8928,106.2875,105.8928,106.0305,11006.0
2022-12-02 09:50:00,115.55,115.82,115.55,115.7,29422.0,106.0764,106.3242,106.0764,106.2141,29422.0
2022-12-02 09:55:00,115.72,115.82,115.66,115.76,13049.0,106.2324,106.3242,106.1773,106.2691,13049.0
2022-12-02 10:00:00,115.76,115.94,115.67,115.77,13719.0,106.2691,106.4344,106.1865,106.2783,13719.0
2022-12-02 10:05:00,115.69,116.16,115.66,116.16,15252.0,106.2049,106.6363,106.1773,106.6363,15252.0
2022-12-02 10:10:00,116.23,116.82,116.23,116.82,6152.0,106.7006,107.2422,106.7006,107.2422,6152.0
2022-12-02 10:15:00,116.82,116.82,116.46,116.67,11811.0,107.2422,107.2422,106.9117,107.1045,11811.0
2022-12-02 10:20:00,116.7,116.83,116.59,116.65,7385.0,107.1321,107.2514,107.0311,107.0862,7385.0
2022-12-02 10:25:00,116.64,116.7,116.28,116.48,9962.0,107.077,107.1321,106.7465,106.9301,9962.0
2022-12-02 10:30:00,116.42,116.8,116.27,116.76,8019.0,106.875,107.2239,106.7373,107.1871,8019.0
2022-12-02 10:35:00,116.75,116.89,116.59,116.67,13797.0,107.178,107.3065,107.0311,107.1045,13797.0
2022-12-02 10:40:00,116.65,116.77,116.62,116.73,14357.0,107.0862,107.1963,107.0586,107.1596,14357.0
2022-12-02 10:45:00,116.74,116.84,116.64,116.78,9052.0,107.1688,107.2606,107.077,107.2055,9052.0
2022-12-02 10:50:00,116.74,116.86,116.62,116.86,34564.0,107.1688,107.279,107.0586,107.279,34564.0
2022-12-02 10:55:00,116.91,117.01,116.72,117.0,51584.0,107.3249,107.4167,107.1504,107.4075,51584.0
2022-12-02 11:00:00,116.96,117.01,116.81,116.94,19794.0,107.3708,107.4167,107.233,107.3524,19794.0
2022-12-02 11:05:00,116.96,117.07,116.94,117.0,12359.0,107.3708,107.4717,107.3524,107.4075,12359.0
2022-12-02 11:10:00,117.0,117.01,116.83,116.91,8830.0,107.4075,107.4167,107.2514,107.3249,8830.0
2022-12-02 11:15:00,116.94,117.01,116.76,116.78,17177.0,107.3524,107.4167,107.1871,107.2055,17177.0
2022-12-02 11:20:00,116.78,116.9,116.73,116.85,98636.0,107.2055,107.3157,107.1596,107.2698,98636.0
2022-12-02 11:25:00,116.85,117.05,116.79,117.03,35273.0,107.2698,107.4534,107.2147,107.435,35273.0
2022-12-02 11:30:00,117.05,117.24,117.02,117.19,20391.0,107.4534,107.6278,107.4258,107.5819,20391.0
2022-12-02 11:35:00,117.22,117.26,116.88,117.04,39562.0,107.6094,107.6462,107.2973,107.4442,39562.0
2022-12-02 11:40:00,117.02,117.39,117.0,117.39,10500.0,107.4258,107.7655,107.4075,107.7655,10500.0
2022-12-02 11:45:00,117.39,117.59,117.35,117.49,37656.0,107.7655,107.9491,107.7288,107.8573,37656.0
2022-12-02 11:50:00,117.49,117.52,117.2,117.26,62569.0,107.8573,107.8848,107.5911,107.6462,62569.0
2022-12-02 11:55:00,117.29,117.29,116.96,117.03,7670.0,107.6737,107.6737,107.3708,107.435,7670.0
2022-12-02 12:00:00,117.02,117.02,116.91,116.98,3639.0,107.4258,107.4258,107.3249,107.3891,3639.0
2022-12-02 12:05:00,117.0,117.09,116.9,117.03,12956.0,107.4075,107.4901,107.3157,107.435,12956.0
2022-12-02 12:10:00,116.89,117.17,116.89,117.1,14728.0,107.3065,107.5635,107.3065,107.4993,14728.0
2022-12-02 12:15:00,117.08,117.18,117.07,117.08,18629.0,107.4809,107.5727,107.4717,107.4809,18629.0
2022-12-02 12:20:00,117.1,117.19,117.07,117.13,12545.0,107.4993,107.5819,107.4717,107.5268,12545.0
2022-12-02 12:25:00,117.13,117.19,117.08,117.19,5126.0,107.5268,107.5819,107.4809,107.5819,5126.0
2022-12-02 12:30:00,117.16,117.25,117.16,117.16,1806.0,107.5544,107.637,107.5544,107.5544,1806.0
2022-12-02 12:35:00,117.16,117.22,117.06,117.11,10009.0,107.5544,107.6094,107.4626,107.5085,10009.0
2022-12-02 12:40:00,117.1,117.12,116.98,117.08,4983.0,107.4993,107.5176,107.3891,107.4809,4983.0
2022-12-02 12:45:00,117.06,117.09,117.02,117.02,2997.0,107.4626,107.4901,107.4258,107.4258,2997.0
2022-12-02 12:50:00,117.02,117.05,117.0,117.01,2144.0,107.4258,107.4534,107.4075,107.4167,2144.0
2022-12-02 12:55:00,117.03,117.08,116.9,116.93,4257.0,107.435,107.4809,107.3157,107.3432,4257.0
2022-12-02 13:00:00,116.93,117.08,116.92,117.04,4144.0,107.3432,107.4809,107.334,107.4442,4144.0
2022-12-02 13:05:00,117.03,117.03,116.92,116.94,3851.0,107.435,107.435,107.334,107.3524,3851.0
2022-12-02 13:10:00,116.91,117.13,116.89,117.13,8092.0,107.3249,107.5268,107.3065,107.5268,8092.0
2022-12-02 13:15:00,117.13,117.19,117.1,117.15,5687.0,107.5268,107.5819,107.4993,107.5452,5687.0
2022-12-02 13:20:00,117.13,117.24,117.13,117.22,2249.0,107.5268,107.6278,107.5268,107.6094,2249.0
2022-12-02 13:25:00,117.24,117.27,117.09,117.27,9753.0,107.6278,107.6553,107.4901,107.6553,9753.0
2022-12-02 13:30:00,117.27,117.45,117.27,117.44,10418.0,107.6553,107.8206,107.6553,107.8114,10418.0
2022-12-02 13:35:00,117.41,117.41,117.24,117.37,13967.0,107.7839,107.7839,107.6278,107.7471,13967.0
2022-12-02 13:40:00,117.37,117.5,117.37,117.48,2921.0,107.7471,107.8665,107.7471,107.8481,2921.0
2022-12-02 13:45:00,117.48,117.53,117.42,117.47,7789.0,107.8481,107.894,107.793,107.8389,7789.0
2022-12-02 13:50:00,117.47,117.62,117.45,117.61,11467.0,107.8389,107.9766,107.8206,107.9675,11467.0
2022-12-02 13:55:00,117.61,117.62,117.36,117.41,22074.0,107.9675,107.9766,107.738,107.7839,22074.0
2022-12-02 14:00:00,117.41,117.45,117.29,117.35,13874.0,107.7839,107.8206,107.6737,107.7288,13874.0
2022-12-02 14:05:00,117.34,117.34,117.04,117.1,18923.0,107.7196,107.7196,107.4442,107.4993,18923.0
2022-12-02 14:10:00,117.13,117.19,116.98,117.17,11116.0,107.5268,107.5819,107.3891,107.5635,11116.0
2022-12-02 14:15:00,117.18,117.24,117.12,117.14,14803.0,107.5727,107.6278,107.5176,107.536,14803.0
2022-12-02 14:20:00,117.17,117.22,117.13,117.21,9091.0,107.5635,107.6094,107.5268,107.6003,9091.0
2022-12-02 14:25:00,117.21,117.21,117.12,117.15,9356.0,107.6003,107.6003,107.5176,107.5452,9356.0
2022-12-02 14:30:00,117.15,117.23,117.11,117.21,23010.0,107.5452,107.6186,107.5085,107.6003,23010.0
2022-12-02 14:35:00,117.2,117.21,117.13,117.15,17310.0,107.5911,107.6003,107.5268,107.5452,17310.0
2022-12-02 14:40:00,117.12,117.12,116.82,116.82,9163.0,107.5176,107.5176,107.2422,107.2422,9163.0
2022-12-02 14:45:00,116.8,116.9,116.74,116.9,13214.0,107.2239,107.3157,107.1688,107.3157,13214.0
2022-12-02 14:50:00,116.91,117.12,116.86,117.09,10822.0,107.3249,107.5176,107.279,107.4901,10822.0
2022-12-02 14:55:00,117.09,117.34,117.09,117.34,13518.0,107.4901,107.7196,107.4901,107.7196,13518.0
2022-12-02 15:00:00,117.35,117.66,117.35,117.61,12313.0,107.7288,108.0134,107.7288,107.9675,12313.0
2022-12-02 15:05:00,117.6,117.64,117.44,117.62,18271.0,107.9583,107.995,107.8114,107.9766,18271.0
2022-12-02 15:10:00,117.61,117.91,117.56,117.84,39168.0,107.9675,108.2429,107.9216,108.1786,39168.0
2022-12-02 15:15:00,117.86,118.02,117.83,117.94,42131.0,108.197,108.3438,108.1694,108.2704,42131.0
2022-12-02 15:20:00,117.94,117.97,117.81,117.86,72241.0,108.2704,108.2979,108.1511,108.197,72241.0
2022-12-02 15:25:00,117.84,117.91,117.61,117.73,64644.0,108.1786,108.2429,107.9675,108.0776,64644.0
2022-12-02 15:30:00,117.75,118.0,117.63,117.63,28479.0,108.096,108.3255,107.9858,107.9858,28479.0
2022-12-02 15:35:00,117.61,117.61,117.35,117.48,30313.0,107.9675,107.9675,107.7288,107.8481,30313.0
2022-12-02 15:40:00,117.48,117.58,117.43,117.5,31101.0,107.8481,107.9399,107.8022,107.8665,31101.0
2022-12-02 15:45:00,117.5,117.52,117.05,117.09,34043.0,107.8665,107.8848,107.4534,107.4901,34043.0
2022-12-02 15:50:00,117.08,117.14,116.91,117.08,48857.0,107.4809,107.536,107.3249,107.4809,48857.0
2022-12-02 15:55:00,117.06,117.2,116.91,116.97,215960.0,107.4626,107.5911,107.3249,107.3799,215960.0
2022-12-05 09:30:00,116.0,116.0,114.98,115.65,52206.0,106.4895,106.4895,105.5531,106.1682,52206.0
2022-12-05 09:35:00,115.69,116.24,115.69,116.24,8635.0,106.2049,106.7098,106.2049,106.7098,8635.0
2022-12-05 09:40:00,116.12,116.22,115.88,115.89,11617.0,106.5996,106.6914,106.3793,106.3885,11617.0
2022-12-05 09:45:00,115.89,115.93,115.64,115.69,7685.0,106.3885,106.4252,106.159,106.2049,7685.0
2022-12-05 09:50:00,115.7,115.82,115.37,115.44,9731.0,106.2141,106.3242,105.9111,105.9754,9731.0
2022-12-05 09:55:00,115.49,115.57,115.29,115.39,17987.0,106.0213,106.0947,105.8377,105.9295,17987.0
2022-12-05 10:00:00,115.34,115.48,114.99,115.48,27291.0,105.8836,106.0121,105.5623,106.0121,27291.0
2022-12-05 10:05:00,115.54,115.66,115.02,115.08,11074.0,106.0672,106.1773,105.5898,105.6449,11074.0
2022-12-05 10:10:00,115.02,115.23,114.7,114.7,18110.0,105.5898,105.7826,105.296,105.296,18110.0
2022-12-05 10:15:00,114.68,114.79,114.58,114.68,6398.0,105.2777,105.3787,105.1859,105.2777,6398.0
2022-12-05 10:20:00,114.71,114.83,114.58,114.8,7508.0,105.3052,105.4154,105.1859,105.3878,7508.0
2022-12-05 10:25:00,114.78,114.82,114.6,114.61,20734.0,105.3695,105.4062,105.2042,105.2134,20734.0
2022-12-05 10:30:00,114.62,114.9,114.57,114.9,6164.0,105.2226,105.4796,105.1767,105.4796,6164.0
2022-12-05 10:35:00,114.9,115.21,114.89,115.01,7637.0,105.4796,105.7642,105.4705,105.5806,7637.0
2022-12-05 10:40:00,115.05,115.16,115.02,115.1,5598.0,105.6173,105.7183,105.5898,105.6632,5598.0
2022-12-05 10:45:00,115.08,115.18,114.99,115.01,6286.0,105.6449,105.7367,105.5623,105.5806,6286.0
2022-12-05 10:50:00,114.99,115.02,114.89,115.0,9349.0,105.5623,105.5898,105.4705,105.5714,9349.0
2022-12-05 10:55:00,115.0,115.46,115.0,115.45,10269.0,105.5714,105.9937,105.5714,105.9846,10269.0
2022-12-05 11:00:00,115.46,115.62,115.45,115.45,16550.0,105.9937,106.1406,105.9846,105.9846,16550.0
2022-12-05 11:05:00,115.46,115.48,115.38,115.4,6938.0,105.9937,106.0121,105.9203,105.9387,6938.0
2022-12-05 11:10:00,115.42,115.61,115.39,115.53,15528.0,105.957,106.1314,105.9295,106.058,15528.0
2022-12-05 11:15:00,115.53,115.53,115.23,115.23,9318.0,106.058,106.058,105.7826,105.7826,9318.0
2022-12-05 11:20:00,115.21,115.3,115.01,115.23,11103.0,105.7642,105.8469,105.5806,105.7826,11103.0
2022-12-05 11:25:00,115.28,115.38,115.13,115.31,8305.0,105.8285,105.9203,105.6908,105.856,8305.0
2022-12-05 11:30:00,115.39,115.39,114.96,114.96,8510.0,105.9295,105.9295,105.5347,105.5347,8510.0
2022-12-05 11:35:00,114.95,115.15,114.91,115.11,10463.0,105.5255,105.7091,105.4888,105.6724,10463.0
2022-12-05 11:40:00,115.08,115.12,114.82,114.84,9930.0,105.6449,105.6816,105.4062,105.4246,9930.0
2022-12-05 11:45:00,114.86,114.88,114.72,114.72,6681.0,105.4429,105.4613,105.3144,105.3144,6681.0
2022-12-05 11:50:00,114.72,114.74,114.45,114.45,16855.0,105.3144,105.3328,105.0665,105.0665,16855.0
2022-12-05 11:55:00,114.43,114.46,114.15,114.15,3778.0,105.0482,105.0757,104.7911,104.7911,3778.0
2022-12-05 12:00:00,114.13,114.2,114.02,114.05,9566.0,104.7728,104.837,104.6718,104.6993,9566.0
2022-12-05 12:05:00,114.07,114.22,114.07,114.21,9287.0,104.7177,104.8554,104.7177,104.8462,9287.0
2022-12-05 12:10:00,114.22,114.38,114.12,114.38,12669.0,104.8554,105.0023,104.7636,105.0023,12669.0
2022-12-05 12:15:00,114.37,114.61,114.36,114.53,14727.0,104.9931,105.2134,104.9839,105.14,14727.0
2022-12-05 12:20:00,114.53,114.71,114.53,114.65,9042.0,105.14,105.3052,105.14,105.2501,9042.0
2022-12-05 12:25:00,114.69,114.73,114.49,114.49,15322.0,105.2869,105.3236,105.1033,105.1033,15322.0
2022-12-05 12:30:00,114.49,114.64,114.4,114.49,16177.0,105.1033,105.241,105.0206,105.1033,16177.0
2022-12-05 12:35:00,114.49,114.55,114.43,114.46,12011.0,105.1033,105.1583,105.0482,105.0757,12011.0
2022-12-05 12:40:00,114.44,114.49,114.26,114.33,13150.0,105.0574,105.1033,104.8921,104.9564,13150.0
2022-12-05 12:45:00,114.33,114.48,114.32,114.42,5026.0,104.9564,105.0941,104.9472,105.039,5026.0
2022-12-05 12:50:00,114.47,114.53,114.35,114.35,10030.0,105.0849,105.14,104.9747,104.9747,10030.0
2022-12-05 12:55:00,114.35,114.39,114.26,114.28,7850.0,104.9747,105.0115,104.8921,104.9105,7850.0
2022-12-05 13:00:00,114.28,114.38,114.25,114.36,7879.0,104.9105,105.0023,104.8829,104.9839,7879.0
2022-12-05 13:05:00,114.35,114.51,114.31,114.32,7918.0,104.9747,105.1216,104.938,104.9472,7918.0
2022-12-05 13:10:00,114.34,114.34,114.09,114.14,16158.0,104.9656,104.9656,104.7361,104.782,16158.0
2022-12-05 13:15:00,114.13,114.13,114.06,114.09,8624.0,104.7728,104.7728,104.7085,104.7361,8624.0
2022-12-05 13:20:00,114.09,114.09,113.78,113.79,15736.0,104.7361,104.7361,104.4515,104.4607,15736.0
2022-12-05 13:25:00,113.8,113.91,113.73,113.8,13359.0,104.4698,104.5708,104.4056,104.4698,13359.0
2022-12-05 13:30:00,113.8,113.95,113.79,113.89,28825.0,104.4698,104.6075,104.4607,104.5525,28825.0
2022-12-05 13:35:00,113.91,114.14,113.91,114.14,14804.0,104.5708,104.782,104.5708,104.782,14804.0
2022-12-05 13:40:00,114.16,114.16,113.9,113.97,9707.0,104.8003,104.8003,104.5616,104.6259,9707.0
2022-12-05 13:45:00,113.97,114.11,113.96,114.11,5778.0,104.6259,104.7544,104.6167,104.7544,5778.0
2022-12-05 13:50:00,114.1,114.12,113.96,114.12,9995.0,104.7452,104.7636,104.6167,104.7636,9995.0
2022-12-05 13:55:00,114.1,114.13,113.88,113.91,12323.0,104.7452,104.7728,104.5433,104.5708,12323.0
2022-12-05 14:00:00,113.92,113.92,113.78,113.82,12117.0,104.58,104.58,104.4515,104.4882,12117.0
2022-12-05 14:05:00,113.81,113.93,113.81,113.93,10135.0,104.479,104.5892,104.479,104.5892,10135.0
2022-12-05 14:10:00,113.95,114.22,113.95,114.2,8176.0,104.6075,104.8554,104.6075,104.837,8176.0
2022-12-05 14:15:00,114.22,114.29,114.09,114.14,21252.0,104.8554,104.9197,104.7361,104.782,21252.0
2022-12-05 14:20:00,114.12,114.19,114.01,114.03,10205.0,104.7636,104.8279,104.6626,104.681,10205.0
2022-12-05 14:25:00,114.03,114.19,114.03,114.12,8279.0,104.681,104.8279,104.681,104.7636,8279.0
2022-12-05 14:30:00,114.14,114.14,114.01,114.12,11576.0,104.782,104.782,104.6626,104.7636,11576.0
2022-12-05 14:35:00,114.14,114.36,114.14,114.32,12594.0,104.782,104.9839,104.782,104.9472,12594.0
2022-12-05 14:40:00,114.3,114.32,114.19,114.29,9260.0,104.9288,104.9472,104.8279,104.9197,9260.0
2022-12-05 14:45:00,114.3,114.3,114.07,114.26,9687.0,104.9288,104.9288,104.7177,104.8921,9687.0
2022-12-05 14:50:00,114.26,114.35,114.16,114.16,9986.0,104.8921,104.9747,104.8003,104.8003,9986.0
2022-12-05 14:55:00,114.19,114.34,114.18,114.29,5041.0,104.8279,104.9656,104.8187,104.9197,5041.0
2022-12-05 15:00:00,114.32,114.35,114.08,114.16,17007.0,104.9472,104.9747,104.7269,104.8003,17007.0
2022-12-05 15:05:00,114.16,114.23,114.02,114.16,10104.0,104.8003,104.8646,104.6718,104.8003,10104.0
2022-12-05 15:10:00,114.13,114.14,114.02,114.11,8207.0,104.7728,104.782,104.6718,104.7544,8207.0
2022-12-05 15:15:00,114.11,114.15,114.07,114.15,13180.0,104.7544,104.7911,104.7177,104.7911,13180.0
2022-12-05 15:20:00,114.14,114.28,114.11,114.27,13889.0,104.782,104.9105,104.7544,104.9013,13889.0
2022-12-05 15:25:00,114.28,114.29,114.19,114.22,9540.0,104.9105,104.9197,104.8279,104.8554,9540.0
2022-12-05 15:30:00,114.21,114.45,114.17,114.42,13900.0,104.8462,105.0665,104.8095,105.039,13900.0
2022-12-05 15:35:00,114.45,114.66,114.45,114.52,21474.0,105.0665,105.2593,105.0665,105.1308,21474.0
2022-12-05 15:40:00,114.5,114.5,114.26,114.41,16180.0,105.1124,105.1124,104.8921,105.0298,16180.0
2022-12-05 15:45:00,114.4,114.51,114.3,114.41,25773.0,105.0206,105.1216,104.9288,105.0298,25773.0
2022-12-05 15:50:00,114.41,114.45,114.23,114.44,33761.0,105.0298,105.0665,104.8646,105.0574,33761.0
2022-12-05 15:55:00,114.42,114.42,114.16,114.25,141485.0,105.039,105.039,104.8003,104.8829,141485.0
2022-12-06 09:30:00,114.87,115.68,114.71,115.06,48231.0,105.4521,106.1957,105.3052,105.6265,48231.0
2022-12-06 09:35:00,115.12,115.37,114.9,115.3,16269.0,105.6816,105.9111,105.4796,105.8469,16269.0
2022-12-06 09:40:00,115.25,115.65,115.19,115.2,20118.0,105.8009,106.1682,105.7459,105.755,20118.0
2022-12-06 09:45:00,115.19,115.63,114.81,115.6,47511.0,105.7459,106.1498,105.397,106.1223,47511.0
2022-12-06 09:50:00,115.61,115.75,115.4,115.48,25165.0,106.1314,106.26,105.9387,106.0121,25165.0
2022-12-06 09:55:00,115.48,115.7,115.32,115.62,48232.0,106.0121,106.2141,105.8652,106.1406,48232.0
2022-12-06 10:00:00,115.63,115.65,115.11,115.17,57606.0,106.1498,106.1682,105.6724,105.7275,57606.0
2022-12-06 10:05:00,115.07,115.21,114.92,115.21,47536.0,105.6357,105.7642,105.498,105.7642,47536.0
2022-12-06 10:10:00,115.22,115.64,115.19,115.59,31051.0,105.7734,106.159,105.7459,106.1131,31051.0
2022-12-06 10:15:00,115.58,115.84,115.51,115.84,51902.0,106.1039,106.3426,106.0396,106.3426,51902.0
2022-12-06 10:20:00,115.84,116.01,115.75,115.88,37834.0,106.3426,106.4986,106.26,106.3793,37834.0
2022-12-06 10:25:00,115.88,115.91,115.6,115.64,31540.0,106.3793,106.4068,106.1223,106.159,31540.0
2022-12-06 10:30:00,115.71,115.87,115.55,115.68,25229.0,106.2232,106.3701,106.0764,106.1957,25229.0
2022-12-06 10:35:00,115.68,115.68,115.22,115.35,35094.0,106.1957,106.1957,105.7734,105.8928,35094.0
2022-12-06 10:40:00,115.32,115.69,115.25,115.69,24014.0,105.8652,106.2049,105.8009,106.2049,24014.0
2022-12-06 10:45:00,115.68,115.78,115.55,115.66,23427.0,106.1957,106.2875,106.0764,106.1773,23427.0
2022-12-06 10:50:00,115.66,115.88,115.63,115.77,20452.0,106.1773,106.3793,106.1498,106.2783,20452.0
2022-12-06 10:55:00,115.77,115.84,115.7,115.72,22386.0,106.2783,106.3426,106.2141,106.2324,22386.0
2022-12-06 11:00:00,115.75,115.99,115.73,115.91,31804.0,106.26,106.4803,106.2416,106.4068,31804.0
2022-12-06 11:05:00,115.91,116.07,115.77,115.81,15924.0,106.4068,106.5537,106.2783,106.315,15924.0
2022-12-06 11:10:00,115.83,116.12,115.75,115.75,10978.0,106.3334,106.5996,106.26,106.26,10978.0
2022-12-06 11:15:00,115.75,115.92,115.73,115.86,15983.0,106.26,106.416,106.2416,106.3609,15983.0
2022-12-06 11:20:00,115.87,115.88,115.61,115.76,24409.0,106.3701,106.3793,106.1314,106.2691,24409.0
2022-12-06 11:25:00,115.76,115.84,115.6,115.78,25311.0,106.2691,106.3426,106.1223,106.2875,25311.0
2022-12-06 11:30:00,115.74,115.81,115.62,115.67,23261.0,106.2508,106.315,106.1406,106.1865,23261.0
2022-12-06 11:35:00,115.65,115.67,115.35,115.36,6370.0,106.1682,106.1865,105.8928,105.9019,6370.0
2022-12-06 11:40:00,115.38,115.4,115.17,115.3,13832.0,105.9203,105.9387,105.7275,105.8469,13832.0
2022-12-06 11:45:00,115.3,115.33,115.15,115.17,5258.0,105.8469,105.8744,105.7091,105.7275,5258.0
2022-12-06 11:50:00,115.16,115.24,114.78,114.78,13155.0,105.7183,105.7918,105.3695,105.3695,13155.0
2022-12-06 11:55:00,114.8,114.9,114.69,114.72,7868.0,105.3878,105.4796,105.2869,105.3144,7868.0
2022-12-06 12:00:00,114.72,114.81,114.67,114.75,5442.0,105.3144,105.397,105.2685,105.3419,5442.0
2022-12-06 12:05:00,114.73,114.81,114.58,114.64,4529.0,105.3236,105.397,105.1859,105.241,4529.0
2022-12-06 12:10:00,114.65,114.65,114.5,114.52,5292.0,105.2501,105.2501,105.1124,105.1308,5292.0
2022-12-06 12:15:00,114.53,114.6,114.24,114.35,17640.0,105.14,105.2042,104.8738,104.9747,17640.0
2022-12-06 12:20:00,114.36,114.6,114.35,114.6,7784.0,104.9839,105.2042,104.9747,105.2042,7784.0
2022-12-06 12:25:00,114.6,114.75,114.59,114.74,8969.0,105.2042,105.3419,105.1951,105.3328,8969.0
2022-12-06 12:30:00,114.71,115.02,114.64,115.02,63608.0,105.3052,105.5898,105.241,105.5898,63608.0
2022-12-06 12:35:00,115.0,115.07,114.74,114.77,7568.0,105.5714,105.6357,105.3328,105.3603,7568.0
2022-12-06 12:40:00,114.8,114.88,114.65,114.67,12893.0,105.3878,105.4613,105.2501,105.2685,12893.0
2022-12-06 12:45:00,114.66,114.69,114.52,114.63,10647.0,105.2593,105.2869,105.1308,105.2318,10647.0
2022-12-06 12:50:00,114.63,114.65,114.39,114.53,25885.0,105.2318,105.2501,105.0115,105.14,25885.0
2022-12-06 12:55:00,114.54,114.64,114.47,114.57,19633.0,105.1492,105.241,105.0849,105.1767,19633.0
2022-12-06 13:00:00,114.55,114.62,114.48,114.58,8770.0,105.1583,105.2226,105.0941,105.1859,8770.0
2022-12-06 13:05:00,114.59,114.71,114.52,114.52,10742.0,105.1951,105.3052,105.1308,105.1308,10742.0
2022-12-06 13:10:00,114.48,114.55,114.38,114.55,15670.0,105.0941,105.1583,105.0023,105.1583,15670.0
2022-12-06 13:15:00,114.54,114.57,114.35,114.35,10168.0,105.1492,105.1767,104.9747,104.9747,10168.0
2022-12-06 13:20:00,114.35,114.38,114.27,114.33,8250.0,104.9747,105.0023,104.9013,104.9564,8250.0
2022-12-06 13:25:00,114.31,114.33,114.22,114.24,8241.0,104.938,104.9564,104.8554,104.8738,8241.0
2022-12-06 13:30:00,114.23,114.28,114.11,114.22,19481.0,104.8646,104.9105,104.7544,104.8554,19481.0
2022-12-06 13:35:00,114.21,114.33,114.11,114.28,16211.0,104.8462,104.9564,104.7544,104.9105,16211.0
2022-12-06 13:40:00,114.28,114.5,114.28,114.45,10592.0,104.9105,105.1124,104.9105,105.0665,10592.0
2022-12-06 13:45:00,114.44,114.65,114.44,114.62,12345.0,105.0574,105.2501,105.0574,105.2226,12345.0
2022-12-06 13:50:00,114.6,114.62,114.45,114.54,15074.0,105.2042,105.2226,105.0665,105.1492,15074.0
2022-12-06 13:55:00,114.57,114.84,114.55,114.83,17325.0,105.1767,105.4246,105.1583,105.4154,17325.0
2022-12-06 14:00:00,114.87,114.93,114.69,114.72,22894.0,105.4521,105.5072,105.2869,105.3144,22894.0
2022-12-06 14:05:00,114.71,114.76,114.51,114.75,21001.0,105.3052,105.3511,105.1216,105.3419,21001.0
2022-12-06 14:10:00,114.78,114.78,114.54,114.54,25908.0,105.3695,105.3695,105.1492,105.1492,25908.0
2022-12-06 14:15:00,114.55,114.64,114.47,114.53,18866.0,105.1583,105.241,105.0849,105.14,18866.0
2022-12-06 14:20:00,114.48,114.53,114.4,114.5,17459.0,105.0941,105.14,105.0206,105.1124,17459.0
2022-12-06 14:25:00,114.48,114.48,114.17,114.21,13254.0,105.0941,105.0941,104.8095,104.8462,13254.0
2022-12-06 14:30:00,114.21,114.31,114.15,114.2,20589.0,104.8462,104.938,104.7911,104.837,20589.0
2022-12-06 14:35:00,114.2,114.25,114.12,114.21,20141.0,104.837,104.8829,104.7636,104.8462,20141.0
2022-12-06 14:40:00,114.21,114.34,114.07,114.33,10625.0,104.8462,104.9656,104.7177,104.9564,10625.0
2022-12-06 14:45:00,114.31,114.32,114.16,114.19,6719.0,104.938,104.9472,104.8003,104.8279,6719.0
2022-12-06 14:50:00,114.17,114.36,114.13,114.33,14779.0,104.8095,104.9839,104.7728,104.9564,14779.0
2022-12-06 14:55:00,114.33,114.46,114.32,114.34,10355.0,104.9564,105.0757,104.9472,104.9656,10355.0
2022-12-06 15:00:00,114.32,114.59,114.31,114.37,13579.0,104.9472,105.1951,104.938,104.9931,13579.0
2022-12-06 15:05:00,114.35,114.42,114.3,114.34,13293.0,104.9747,105.039,104.9288,104.9656,13293.0
2022-12-06 15:10:00,114.33,114.42,114.33,114.39,33708.0,104.9564,105.039,104.9564,105.0115,33708.0
2022-12-06 15:15:00,114.39,114.41,114.11,114.18,15412.0,105.0115,105.0298,104.7544,104.8187,15412.0
2022-12-06 15:20:00,114.2,114.31,114.15,114.28,16386.0,104.837,104.938,104.7911,104.9105,16386.0
2022-12-06 15:25:00,114.29,114.33,114.01,114.07,12764.0,104.9197,104.9564,104.6626,104.7177,12764.0
2022-12-06 15:30:00,114.09,114.37,114.04,114.29,19592.0,104.7361,104.9931,104.6902,104.9197,19592.0
2022-12-06 15:35:00,114.3,114.5,114.24,114.48,29556.0,104.9288,105.1124,104.8738,105.0941,29556.0
2022-12-06 15:40:00,114.46,114.73,114.43,114.66,33247.0,105.0757,105.3236,105.0482,105.2593,33247.0
2022-12-06 15:45:00,114.67,114.79,114.63,114.73,39136.0,105.2685,105.3787,105.2318,105.3236,39136.0
2022-12-06 15:50:00,114.75,114.81,114.63,114.64,62515.0,105.3419,105.397,105.2318,105.241,62515.0
2022-12-06 15:55:00,114.63,114.64,114.23,114.54,243472.0,105.2318,105.241,104.8646,105.1492,243472.0
2022-12-07 09:30:00,113.77,114.47,113.28,114.4,66178.0,104.4423,105.0849,103.9925,105.0206,66178.0
2022-12-07 09:35:00,114.3,116.33,114.3,116.24,21661.0,104.9288,106.7924,104.9288,106.7098,21661.0
2022-12-07 09:40:00,115.95,116.4,115.91,115.99,26132.0,106.4436,106.8567,106.4068,106.4803,26132.0
2022-12-07 09:45:00,116.07,116.19,115.36,115.36,29103.0,106.5537,106.6639,105.9019,105.9019,29103.0
2022-12-07 09:50:00,115.3,115.65,115.26,115.51,15128.0,105.8469,106.1682,105.8101,106.0396,15128.0
2022-12-07 09:55:00,115.46,115.73,115.37,115.66,23994.0,105.9937,106.2416,105.9111,106.1773,23994.0
2022-12-07 10:00:00,115.61,115.99,115.18,115.96,12224.0,106.1314,106.4803,105.7367,106.4527,12224.0
2022-12-07 10:05:00,115.96,116.27,115.91,116.13,22540.0,106.4527,106.7373,106.4068,106.6088,22540.0
2022-12-07 10:10:00,116.07,116.58,115.77,116.38,24919.0,106.5537,107.0219,106.2783,106.8383,24919.0
2022-12-07 10:15:00,116.33,116.68,116.26,116.48,13461.0,106.7924,107.1137,106.7281,106.9301,13461.0
2022-12-07 10:20:00,116.43,116.56,116.08,116.29,16348.0,106.8842,107.0035,106.5629,106.7557,16348.0
2022-12-07 10:25:00,116.24,116.88,116.01,116.88,29495.0,106.7098,107.2973,106.4986,107.2973,29495.0
2022-12-07 10:30:00,116.82,117.11,116.77,116.82,23401.0,107.2422,107.5085,107.1963,107.2422,23401.0
2022-12-07 10:35:00,116.88,116.91,116.32,116.34,24923.0,107.2973,107.3249,106.7832,106.8016,24923.0
2022-12-07 10:40:00,116.32,116.55,116.32,116.41,14259.0,106.7832,106.9944,106.7832,106.8658,14259.0
2022-12-07 10:45:00,116.43,116.47,116.24,116.39,9817.0,106.8842,106.9209,106.7098,106.8475,9817.0
2022-12-07 10:50:00,116.36,116.78,116.36,116.73,28374.0,106.8199,107.2055,106.8199,107.1596,28374.0
2022-12-07 10:55:00,116.76,117.0,116.71,116.74,49550.0,107.1871,107.4075,107.1412,107.1688,49550.0
2022-12-07 11:00:00,116.78,117.08,116.73,116.98,23134.0,107.2055,107.4809,107.1596,107.3891,23134.0
2022-12-07 11:05:00,117.05,117.15,116.78,116.88,18901.0,107.4534,107.5452,107.2055,107.2973,18901.0
2022-12-07 11:10:00,116.91,116.93,116.72,116.78,13310.0,107.3249,107.3432,107.1504,107.2055,13310.0
2022-12-07 11:15:00,116.81,116.85,116.48,116.6,14551.0,107.233,107.2698,106.9301,107.0403,14551.0
2022-12-07 11:20:00,116.59,116.59,116.04,116.27,33563.0,107.0311,107.0311,106.5262,106.7373,33563.0
2022-12-07 11:25:00,116.3,116.35,116.01,116.05,21277.0,106.7649,106.8108,106.4986,106.5354,21277.0
2022-12-07 11:30:00,116.04,116.16,115.9,116.04,39879.0,106.5262,106.6363,106.3977,106.5262,39879.0
2022-12-07 11:35:00,116.09,116.18,115.98,115.98,10643.0,106.5721,106.6547,106.4711,106.4711,10643.0
2022-12-07 11:40:00,116.03,116.12,116.0,116.08,10747.0,106.517,106.5996,106.4895,106.5629,10747.0
2022-12-07 11:45:00,116.08,116.08,115.8,115.8,20911.0,106.5629,106.5629,106.3059,106.3059,20911.0
2022-12-07 11:50:00,115.8,115.93,115.76,115.83,10963.0,106.3059,106.4252,106.2691,106.3334,10963.0
2022-12-07 11:55:00,115.84,115.99,115.74,115.94,6134.0,106.3426,106.4803,106.2508,106.4344,6134.0
2022-12-07 12:00:00,115.97,115.99,115.66,115.68,6632.0,106.4619,106.4803,106.1773,106.1957,6632.0
2022-12-07 12:05:00,115.69,115.69,115.49,115.62,6164.0,106.2049,106.2049,106.0213,106.1406,6164.0
2022-12-07 12:10:00,115.59,115.66,115.39,115.5,10540.0,106.1131,106.1773,105.9295,106.0305,10540.0
2022-12-07 12:15:00,115.52,115.73,115.52,115.61,12737.0,106.0488,106.2416,106.0488,106.1314,12737.0
2022-12-07 12:20:00,115.63,115.73,115.59,115.64,8337.0,106.1498,106.2416,106.1131,106.159,8337.0
2022-12-07 12:25:00,115.63,115.74,115.55,115.62,5799.0,106.1498,106.2508,106.0764,106.1406,5799.0
2022-12-07 12:30:00,115.65,115.74,115.63,115.73,5636.0,106.1682,106.2508,106.1498,106.2416,5636.0
2022-12-07 12:35:00,115.76,115.85,115.65,115.74,5684.0,106.2691,106.3518,106.1682,106.2508,5684.0
2022-12-07 12:40:00,115.77,115.92,115.71,115.92,8902.0,106.2783,106.416,106.2232,106.416,8902.0
2022-12-07 12:45:00,115.87,116.0,115.8,116.0,4171.0,106.3701,106.4895,106.3059,106.4895,4171.0
2022-12-07 12:50:00,115.98,116.19,115.98,116.15,8551.0,106.4711,106.6639,106.4711,106.6272,8551.0
2022-12-07 12:55:00,116.14,116.34,116.12,116.29,17294.0,106.618,106.8016,106.5996,106.7557,17294.0
2022-12-07 13:00:00,116.3,116.5,116.29,116.43,24579.0,106.7649,106.9485,106.7557,106.8842,24579.0
2022-12-07 13:05:00,116.43,116.65,116.32,116.64,27255.0,106.8842,107.0862,106.7832,107.077,27255.0
2022-12-07 13:10:00,116.63,116.79,116.52,116.73,16400.0,107.0678,107.2147,106.9668,107.1596,16400.0
2022-12-07 13:15:00,116.7,116.77,116.61,116.74,12766.0,107.1321,107.1963,107.0494,107.1688,12766.0
2022-12-07 13:20:00,116.73,116.75,116.59,116.67,13939.0,107.1596,107.178,107.0311,107.1045,13939.0
2022-12-07 13:25:00,116.67,116.67,116.48,116.48,11299.0,107.1045,107.1045,106.9301,106.9301,11299.0
2022-12-07 13:30:00,116.47,116.47,116.27,116.36,20634.0,106.9209,106.9209,106.7373,106.8199,20634.0
2022-12-07 13:35:00,116.37,116.39,116.23,116.23,13587.0,106.8291,106.8475,106.7006,106.7006,13587.0
2022-12-07 13:40:00,116.23,116.36,116.2,116.34,16081.0,106.7006,106.8199,106.6731,106.8016,16081.0
2022-12-07 13:45:00,116.33,116.42,116.28,116.4,10212.0,106.7924,106.875,106.7465,106.8567,10212.0
2022-12-07 13:50:00,116.41,116.41,116.06,116.08,21482.0,106.8658,106.8658,106.5445,106.5629,21482.0
2022-12-07 13:55:00,116.07,116.14,115.89,115.93,24966.0,106.5537,106.618,106.3885,106.4252,24966.0
2022-12-07 14:00:00,115.92,115.92,115.56,115.66,22020.0,106.416,106.416,106.0855,106.1773,22020.0
2022-12-07 14:05:00,115.66,115.76,115.6,115.68,27855.0,106.1773,106.2691,106.1223,106.1957,27855.0
2022-12-07 14:10:00,115.69,115.87,115.66,115.87,9462.0,106.2049,106.3701,106.1773,106.3701,9462.0
2022-12-07 14:15:00,115.86,115.86,115.6,115.63,11774.0,106.3609,106.3609,106.1223,106.1498,11774.0
2022-12-07 14:20:00,115.65,115.73,115.57,115.65,28762.0,106.1682,106.2416,106.0947,106.1682,28762.0
2022-12-07 14:25:00,115.7,115.85,115.65,115.85,11554.0,106.2141,106.3518,106.1682,106.3518,11554.0
2022-12-07 14:30:00,115.86,115.94,115.76,115.93,20845.0,106.3609,106.4344,106.2691,106.4252,20845.0
2022-12-07 14:35:00,115.93,116.0,115.79,115.82,13832.0,106.4252,106.4895,106.2967,106.3242,13832.0
2022-12-07 14:40:00,115.8,115.85,115.68,115.82,26339.0,106.3059,106.3518,106.1957,106.3242,26339.0
2022-12-07 14:45:00,115.81,115.87,115.69,115.8,13350.0,106.315,106.3701,106.2049,106.3059,13350.0
2022-12-07 14:50:00,115.8,115.85,115.62,115.64,12146.0,106.3059,106.3518,106.1406,106.159,12146.0
2022-12-07 14:55:00,115.64,115.69,115.57,115.63,18253.0,106.159,106.2049,106.0947,106.1498,18253.0
2022-12-07 15:00:00,115.64,115.74,115.61,115.69,16345.0,106.159,106.2508,106.1314,106.2049,16345.0
2022-12-07 15:05:00,115.64,115.66,115.24,115.33,17601.0,106.159,106.1773,105.7918,105.8744,17601.0
2022-12-07 15:10:00,115.33,115.41,115.28,115.32,16459.0,105.8744,105.9478,105.8285,105.8652,16459.0
2022-12-07 15:15:00,115.32,115.32,115.03,115.11,17624.0,105.8652,105.8652,105.599,105.6724,17624.0
2022-12-07 15:20:00,115.13,115.21,115.0,115.2,11154.0,105.6908,105.7642,105.5714,105.755,11154.0
2022-12-07 15:25:00,115.17,115.25,115.1,115.22,11940.0,105.7275,105.8009,105.6632,105.7734,11940.0
2022-12-07 15:30:00,115.23,115.54,115.23,115.54,23297.0,105.7826,106.0672,105.7826,106.0672,23297.0
2022-12-07 15:35:00,115.56,115.62,115.48,115.61,11389.0,106.0855,106.1406,106.0121,106.1314,11389.0
2022-12-07 15:40:00,115.6,115.67,115.54,115.54,17016.0,106.1223,106.1865,106.0672,106.0672,17016.0
2022-12-07 15:45:00,115.55,115.69,115.47,115.69,22441.0,106.0764,106.2049,106.0029,106.2049,22441.0
2022-12-07 15:50:00,115.67,116.04,115.65,116.03,45639.0,106.1865,106.5262,106.1682,106.517,45639.0
2022-12-07 15:55:00,116.04,116.12,115.92,115.97,193574.0,106.5262,106.5996,106.416,106.4619,193574.0
2022-12-08 09:30:00,116.16,116.63,115.86,116.21,33041.0,106.6363,107.0678,106.3609,106.6822,33041.0
2022-12-08 09:35:00,116.17,116.93,116.17,116.56,10904.0,106.6455,107.3432,106.6455,107.0035,10904.0
2022-12-08 09:40:00,116.69,116.94,116.53,116.7,12932.0,107.1229,107.3524,106.976,107.1321,12932.0
2022-12-08 09:45:00,116.67,116.72,116.48,116.65,9430.0,107.1045,107.1504,106.9301,107.0862,9430.0
2022-12-08 09:50:00,116.71,117.04,116.68,116.89,13758.0,107.1412,107.4442,107.1137,107.3065,13758.0
2022-12-08 09:55:00,116.75,117.46,116.75,117.33,11535.0,107.178,107.8298,107.178,107.7104,11535.0
2022-12-08 10:00:00,117.39,117.59,117.24,117.53,10718.0,107.7655,107.9491,107.6278,107.894,10718.0
2022-12-08 10:05:00,117.48,117.67,117.42,117.51,5460.0,107.8481,108.0225,107.793,107.8757,5460.0
2022-12-08 10:10:00,117.51,117.63,117.38,117.46,8409.0,107.8757,107.9858,107.7563,107.8298,8409.0
2022-12-08 10:15:00,117.49,117.54,117.2,117.2,5045.0,107.8573,107.9032,107.5911,107.5911,5045.0
2022-12-08 10:20:00,117.23,117.5,117.23,117.33,7470.0,107.6186,107.8665,107.6186,107.7104,7470.0
2022-12-08 10:25:00,117.29,117.64,117.29,117.64,17622.0,107.6737,107.995,107.6737,107.995,17622.0
2022-12-08 10:30:00,117.65,117.94,117.55,117.87,46573.0,108.0042,108.2704,107.9124,108.2061,46573.0
2022-12-08 10:35:00,117.86,117.92,117.65,117.69,32617.0,108.197,108.252,108.0042,108.0409,32617.0
2022-12-08 10:40:00,117.75,117.82,117.44,117.52,54572.0,108.096,108.1602,107.8114,107.8848,54572.0
2022-12-08 10:45:00,117.54,117.69,117.51,117.54,24278.0,107.9032,108.0409,107.8757,107.9032,24278.0
2022-12-08 10:50:00,117.55,117.61,117.35,117.44,29299.0,107.9124,107.9675,107.7288,107.8114,29299.0
2022-12-08 10:55:00,117.45,117.54,117.28,117.29,15984.0,107.8206,107.9032,107.6645,107.6737,15984.0
2022-12-08 11:00:00,117.3,117.47,117.05,117.05,29417.0,107.6829,107.8389,107.4534,107.4534,29417.0
2022-12-08 11:05:00,117.09,117.09,116.72,116.74,28025.0,107.4901,107.4901,107.1504,107.1688,28025.0
2022-12-08 11:10:00,116.77,117.08,116.75,116.99,29476.0,107.1963,107.4809,107.178,107.3983,29476.0
2022-12-08 11:15:00,116.97,117.11,116.62,116.63,30277.0,107.3799,107.5085,107.0586,107.0678,30277.0
2022-12-08 11:20:00,116.64,117.05,116.63,116.91,58773.0,107.077,107.4534,107.0678,107.3249,58773.0
2022-12-08 11:25:00,116.84,117.22,116.83,117.21,37456.0,107.2606,107.6094,107.2514,107.6003,37456.0
2022-12-08 11:30:00,117.18,117.25,116.97,117.13,37486.0,107.5727,107.637,107.3799,107.5268,37486.0
2022-12-08 11:35:00,117.15,117.33,117.06,117.16,37725.0,107.5452,107.7104,107.4626,107.5544,37725.0
2022-12-08 11:40:00,117.13,117.28,116.98,117.24,43938.0,107.5268,107.6645,107.3891,107.6278,43938.0
2022-12-08 11:45:00,117.23,117.28,117.05,117.08,26198.0,107.6186,107.6645,107.4534,107.4809,26198.0
2022-12-08 11:50:00,117.09,117.37,117.09,117.29,36861.0,107.4901,107.7471,107.4901,107.6737,36861.0
2022-12-08 11:55:00,117.29,117.64,117.28,117.54,59546.0,107.6737,107.995,107.6645,107.9032,59546.0
2022-12-08 12:00:00,117.53,117.85,117.53,117.81,31883.0,107.894,108.1878,107.894,108.1511,31883.0
2022-12-08 12:05:00,117.83,117.98,117.73,117.93,56924.0,108.1694,108.3071,108.0776,108.2612,56924.0
2022-12-08 12:10:00,117.94,118.15,117.82,117.85,57194.0,108.2704,108.4632,108.1602,108.1878,57194.0
2022-12-08 12:15:00,117.82,117.83,117.51,117.53,26527.0,108.1602,108.1694,107.8757,107.894,26527.0
2022-12-08 12:20:00,117.49,117.84,117.36,117.82,52523.0,107.8573,108.1786,107.738,108.1602,52523.0
2022-12-08 12:25:00,117.85,117.94,117.71,117.78,33190.0,108.1878,108.2704,108.0593,108.1235,33190.0
2022-12-08 12:30:00,117.75,117.84,117.53,117.77,31826.0,108.096,108.1786,107.894,108.1143,31826.0
2022-12-08 12:35:00,117.79,117.95,117.67,117.94,32152.0,108.1327,108.2796,108.0225,108.2704,32152.0
2022-12-08 12:40:00,117.93,117.95,117.67,117.68,31294.0,108.2612,108.2796,108.0225,108.0317,31294.0
2022-12-08 12:45:00,117.61,117.69,117.49,117.67,37264.0,107.9675,108.0409,107.8573,108.0225,37264.0
2022-12-08 12:50:00,117.62,117.84,117.62,117.76,27536.0,107.9766,108.1786,107.9766,108.1052,27536.0
2022-12-08 12:55:00,117.76,117.86,117.53,117.82,43942.0,108.1052,108.197,107.894,108.1602,43942.0
2022-12-08 13:00:00,117.81,118.09,117.8,117.81,37820.0,108.1511,108.4081,108.1419,108.1511,37820.0
2022-12-08 13:05:00,117.8,118.01,117.71,117.77,26007.0,108.1419,108.3347,108.0593,108.1143,26007.0
2022-12-08 13:10:00,117.77,117.77,117.51,117.52,30701.0,108.1143,108.1143,107.8757,107.8848,30701.0
2022-12-08 13:15:00,117.52,117.67,117.4,117.57,38605.0,107.8848,108.0225,107.7747,107.9307,38605.0
2022-12-08 13:20:00,117.51,117.74,117.51,117.74,23925.0,107.8757,108.0868,107.8757,108.0868,23925.0
2022-12-08 13:25:00,117.75,117.76,117.49,117.59,34764.0,108.096,108.1052,107.8573,107.9491,34764.0
2022-12-08 13:30:00,117.6,118.1,117.6,118.0,43615.0,107.9583,108.4173,107.9583,108.3255,43615.0
2022-12-08 13:35:00,118.01,118.32,118.01,118.25,49472.0,108.3347,108.6192,108.3347,108.555,49472.0
2022-12-08 13:40:00,118.26,118.62,118.25,118.62,44459.0,108.5642,108.8947,108.555,108.8947,44459.0
2022-12-08 13:45:00,118.64,118.65,118.26,118.39,80126.0,108.913,108.9222,108.5642,108.6835,80126.0
2022-12-08 13:50:00,118.39,118.42,118.04,118.04,21734.0,108.6835,108.711,108.3622,108.3622,21734.0
2022-12-08 13:55:00,118.07,118.38,118.02,118.31,55054.0,108.3897,108.6743,108.3438,108.6101,55054.0
2022-12-08 14:00:00,118.33,118.33,117.96,117.96,102747.0,108.6284,108.6284,108.2888,108.2888,102747.0
2022-12-08 14:05:00,117.93,117.93,117.62,117.86,31547.0,108.2612,108.2612,107.9766,108.197,31547.0
2022-12-08 14:10:00,117.83,117.83,117.36,117.55,34462.0,108.1694,108.1694,107.738,107.9124,34462.0
2022-12-08 14:15:00,117.55,117.71,117.48,117.52,29553.0,107.9124,108.0593,107.8481,107.8848,29553.0
2022-12-08 14:20:00,117.47,117.7,117.39,117.68,39492.0,107.8389,108.0501,107.7655,108.0317,39492.0
2022-12-08 14:25:00,117.68,117.92,117.66,117.72,85078.0,108.0317,108.252,108.0134,108.0684,85078.0
2022-12-08 14:30:00,117.68,117.98,117.61,117.74,67398.0,108.0317,108.3071,107.9675,108.0868,67398.0
2022-12-08 14:35:00,117.65,118.02,117.63,117.97,29942.0,108.0042,108.3438,107.9858,108.2979,29942.0
2022-12-08 14:40:00,117.95,118.07,117.84,117.96,22539.0,108.2796,108.3897,108.1786,108.2888,22539.0
2022-12-08 14:45:00,117.99,118.23,117.89,117.91,37011.0,108.3163,108.5366,108.2245,108.2429,37011.0
2022-12-08 14:50:00,117.91,118.22,117.84,118.15,62498.0,108.2429,108.5274,108.1786,108.4632,62498.0
2022-12-08 14:55:00,118.15,118.25,117.86,117.95,76940.0,108.4632,108.555,108.197,108.2796,76940.0
2022-12-08 15:00:00,117.95,118.02,117.78,117.84,61746.0,108.2796,108.3438,108.1235,108.1786,61746.0
2022-12-08 15:05:00,117.82,117.95,117.64,117.86,24347.0,108.1602,108.2796,107.995,108.197,24347.0
2022-12-08 15:10:00,117.86,118.0,117.75,117.94,22253.0,108.197,108.3255,108.096,108.2704,22253.0
2022-12-08 15:15:00,117.95,118.07,117.83,117.86,80208.0,108.2796,108.3897,108.1694,108.197,80208.0
2022-12-08 15:20:00,117.84,118.16,117.75,118.09,31966.0,108.1786,108.4724,108.096,108.4081,31966.0
2022-12-08 15:25:00,118.1,118.23,118.01,118.21,24396.0,108.4173,108.5366,108.3347,108.5183,24396.0
2022-12-08 15:30:00,118.23,118.35,118.19,118.25,27554.0,108.5366,108.6468,108.4999,108.555,27554.0
2022-12-08 15:35:00,118.25,118.25,117.94,117.97,83790.0,108.555,108.555,108.2704,108.2979,83790.0
2022-12-08 15:40:00,117.89,117.95,117.55,117.62,41974.0,108.2245,108.2796,107.9124,107.9766,41974.0
2022-12-08 15:45:00,117.64,117.68,117.44,117.52,44536.0,107.995,108.0317,107.8114,107.8848,44536.0
2022-12-08 15:50:00,117.5,117.67,117.37,117.62,67897.0,107.8665,108.0225,107.7471,107.9766,67897.0
2022-12-08 15:55:00,117.59,117.71,117.5,117.61,179236.0,107.9491,108.0593,107.8665,107.9675,179236.0
2022-12-09 09:30:00,117.06,117.67,116.89,117.12,56280.0,107.4626,108.0225,107.3065,107.5176,56280.0
2022-12-09 09:35:00,117.17,117.58,117.16,117.41,8058.0,107.5635,107.9399,107.5544,107.7839,8058.0
2022-12-09 09:40:00,117.41,117.83,117.34,117.78,10827.0,107.7839,108.1694,107.7196,108.1235,10827.0
2022-12-09 09:45:00,117.83,117.97,117.46,117.54,40391.0,108.1694,108.2979,107.8298,107.9032,40391.0
2022-12-09 09:50:00,117.55,117.58,117.19,117.32,5521.0,107.9124,107.9399,107.5819,107.7012,5521.0
2022-12-09 09:55:00,117.26,117.4,117.1,117.3,15123.0,107.6462,107.7747,107.4993,107.6829,15123.0
2022-12-09 10:00:00,117.31,117.5,117.0,117.43,19945.0,107.6921,107.8665,107.4075,107.8022,19945.0
2022-12-09 10:05:00,117.42,117.61,117.13,117.33,22314.0,107.793,107.9675,107.5268,107.7104,22314.0
2022-12-09 10:10:00,117.35,117.47,117.1,117.19,10018.0,107.7288,107.8389,107.4993,107.5819,10018.0
2022-12-09 10:15:00,117.29,117.29,117.13,117.18,6293.0,107.6737,107.6737,107.5268,107.5727,6293.0
2022-12-09 10:20:00,117.29,117.57,117.23,117.5,25191.0,107.6737,107.9307,107.6186,107.8665,25191.0
2022-12-09 10:25:00,117.53,117.69,117.5,117.69,27698.0,107.894,108.0409,107.8665,108.0409,27698.0
2022-12-09 10:30:00,117.7,117.97,117.41,117.41,6813.0,108.0501,108.2979,107.7839,107.7839,6813.0
2022-12-09 10:35:00,117.34,117.79,117.24,117.77,19299.0,107.7196,108.1327,107.6278,108.1143,19299.0
2022-12-09 10:40:00,117.77,117.83,117.65,117.83,14743.0,108.1143,108.1694,108.0042,108.1694,14743.0
2022-12-09 10:45:00,117.83,117.92,117.73,117.88,20584.0,108.1694,108.252,108.0776,108.2153,20584.0
2022-12-09 10:50:00,117.88,118.0,117.88,117.93,14553.0,108.2153,108.3255,108.2153,108.2612,14553.0
2022-12-09 10:55:00,117.89,118.0,117.8,117.92,30167.0,108.2245,108.3255,108.1419,108.252,30167.0
2022-12-09 11:00:00,117.93,118.06,117.93,117.98,18373.0,108.2612,108.3806,108.2612,108.3071,18373.0
2022-12-09 11:05:00,118.0,118.0,117.69,117.84,13582.0,108.3255,108.3255,108.0409,108.1786,13582.0
2022-12-09 11:10:00,117.87,117.89,117.71,117.71,13806.0,108.2061,108.2245,108.0593,108.0593,13806.0
2022-12-09 11:15:00,117.72,117.9,117.69,117.76,37364.0,108.0684,108.2337,108.0409,108.1052,37364.0
2022-12-09 11:20:00,117.71,117.77,117.57,117.71,20970.0,108.0593,108.1143,107.9307,108.0593,20970.0
2022-12-09 11:25:00,117.68,117.79,117.44,117.63,45705.0,108.0317,108.1327,107.8114,107.9858,45705.0
2022-12-09 11:30:00,117.65,117.69,117.43,117.45,9564.0,108.0042,108.0409,107.8022,107.8206,9564.0
2022-12-09 11:35:00,117.47,117.54,117.27,117.36,5941.0,107.8389,107.9032,107.6553,107.738,5941.0
2022-12-09 11:40:00,117.37,117.48,117.31,117.44,16056.0,107.7471,107.8481,107.6921,107.8114,16056.0
2022-12-09 11:45:00,117.48,117.6,117.45,117.54,24085.0,107.8481,107.9583,107.8206,107.9032,24085.0
2022-12-09 11:50:00,117.58,117.61,117.55,117.58,15328.0,107.9399,107.9675,107.9124,107.9399,15328.0
2022-12-09 11:55:00,117.6,117.62,117.48,117.51,15203.0,107.9583,107.9766,107.8481,107.8757,15203.0
2022-12-09 12:00:00,117.51,117.53,117.23,117.37,8514.0,107.8757,107.894,107.6186,107.7471,8514.0
2022-12-09 12:05:00,117.36,117.42,117.34,117.38,7015.0,107.738,107.793,107.7196,107.7563,7015.0
2022-12-09 12:10:00,117.36,117.44,117.29,117.31,6832.0,107.738,107.8114,107.6737,107.6921,6832.0
2022-12-09 12:15:00,117.31,117.34,117.11,117.15,16306.0,107.6921,107.7196,107.5085,107.5452,16306.0
2022-12-09 12:20:00,117.14,117.26,117.04,117.1,22018.0,107.536,107.6462,107.4442,107.4993,22018.0
2022-12-09 12:25:00,117.1,117.13,116.98,117.06,22163.0,107.4993,107.5268,107.3891,107.4626,22163.0
2022-12-09 12:30:00,117.05,117.28,117.05,117.23,5505.0,107.4534,107.6645,107.4534,107.6186,5505.0
2022-12-09 12:35:00,117.27,117.56,117.25,117.56,13137.0,107.6553,107.9216,107.637,107.9216,13137.0
2022-12-09 12:40:00,117.57,117.58,117.46,117.51,8512.0,107.9307,107.9399,107.8298,107.8757,8512.0
2022-12-09 12:45:00,117.56,117.6,117.47,117.47,7326.0,107.9216,107.9583,107.8389,107.8389,7326.0
2022-12-09 12:50:00,117.43,117.46,117.32,117.37,7794.0,107.8022,107.8298,107.7012,107.7471,7794.0
2022-12-09 12:55:00,117.36,117.4,117.26,117.4,5723.0,107.738,107.7747,107.6462,107.7747,5723.0
2022-12-09 13:00:00,117.4,117.4,117.18,117.21,44926.0,107.7747,107.7747,107.5727,107.6003,44926.0
2022-12-09 13:05:00,117.16,117.16,116.99,117.05,2917.0,107.5544,107.5544,107.3983,107.4534,2917.0
2022-12-09 13:10:00,117.07,117.28,117.05,117.28,13131.0,107.4717,107.6645,107.4534,107.6645,13131.0
2022-12-09 13:15:00,117.28,117.35,117.26,117.3,38121.0,107.6645,107.7288,107.6462,107.6829,38121.0
2022-12-09 13:20:00,117.27,117.28,117.18,117.18,5672.0,107.6553,107.6645,107.5727,107.5727,5672.0
2022-12-09 13:25:00,117.18,117.4,117.15,117.31,15880.0,107.5727,107.7747,107.5452,107.6921,15880.0
2022-12-09 13:30:00,117.32,117.51,117.3,117.37,24610.0,107.7012,107.8757,107.6829,107.7471,24610.0
2022-12-09 13:35:00,117.36,117.37,117.27,117.32,4646.0,107.738,107.7471,107.6553,107.7012,4646.0
2022-12-09 13:40:00,117.34,117.39,117.23,117.39,10180.0,107.7196,107.7655,107.6186,107.7655,10180.0
2022-12-09 13:45:00,117.34,117.6,117.32,117.54,11880.0,107.7196,107.9583,107.7012,107.9032,11880.0
2022-12-09 13:50:00,117.58,117.63,117.52,117.56,11798.0,107.9399,107.9858,107.8848,107.9216,11798.0
2022-12-09 13:55:00,117.57,117.68,117.56,117.66,13361.0,107.9307,108.0317,107.9216,108.0134,13361.0
2022-12-09 14:00:00,117.68,117.77,117.67,117.76,10916.0,108.0317,108.1143,108.0225,108.1052,10916.0
2022-12-09 14:05:00,117.76,117.79,117.59,117.72,9060.0,108.1052,108.1327,107.9491,108.0684,9060.0
2022-12-09 14:10:00,117.64,117.7,117.56,117.7,7540.0,107.995,108.0501,107.9216,108.0501,7540.0
2022-12-09 14:15:00,117.72,117.8,117.64,117.8,6330.0,108.0684,108.1419,107.995,108.1419,6330.0
2022-12-09 14:20:00,117.7,117.7,117.49,117.57,24679.0,108.0501,108.0501,107.8573,107.9307,24679.0
2022-12-09 14:25:00,117.5,117.57,117.34,117.34,8553.0,107.8665,107.9307,107.7196,107.7196,8553.0
2022-12-09 14:30:00,117.34,117.49,117.34,117.35,19106.0,107.7196,107.8573,107.7196,107.7288,19106.0
2022-12-09 14:35:00,117.33,117.37,117.18,117.18,4232.0,107.7104,107.7471,107.5727,107.5727,4232.0
2022-12-09 14:40:00,117.22,117.38,117.16,117.32,34580.0,107.6094,107.7563,107.5544,107.7012,34580.0
2022-12-09 14:45:00,117.3,117.37,117.21,117.34,6237.0,107.6829,107.7471,107.6003,107.7196,6237.0
2022-12-09 14:50:00,117.33,117.69,117.27,117.67,15011.0,107.7104,108.0409,107.6553,108.0225,15011.0
2022-12-09 14:55:00,117.67,117.67,117.51,117.59,14425.0,108.0225,108.0225,107.8757,107.9491,14425.0
2022-12-09 15:00:00,117.59,117.63,117.39,117.42,13667.0,107.9491,107.9858,107.7655,107.793,13667.0
2022-12-09 15:05:00,117.43,117.54,117.33,117.4,15895.0,107.8022,107.9032,107.7104,107.7747,15895.0
2022-12-09 15:10:00,117.38,117.47,117.32,117.46,16067.0,107.7563,107.8389,107.7012,107.8298,16067.0
2022-12-09 15:15:00,117.48,117.5,117.27,117.29,13208.0,107.8481,107.8665,107.6553,107.6737,13208.0
2022-12-09 15:20:00,117.32,117.32,117.13,117.13,8384.0,107.7012,107.7012,107.5268,107.5268,8384.0
2022-12-09 15:25:00,117.11,117.15,117.05,117.05,14228.0,107.5085,107.5452,107.4534,107.4534,14228.0
2022-12-09 15:30:00,117.03,117.05,116.8,116.87,18311.0,107.435,107.4534,107.2239,107.2881,18311.0
2022-12-09 15:35:00,116.88,116.88,116.37,116.37,14306.0,107.2973,107.2973,106.8291,106.8291,14306.0
2022-12-09 15:40:00,116.4,116.49,116.32,116.38,9496.0,106.8567,106.9393,106.7832,106.8383,9496.0
2022-12-09 15:45:00,116.35,116.57,116.33,116.44,12054.0,106.8108,107.0127,106.7924,106.8934,12054.0
2022-12-09 15:50:00,116.41,116.48,116.27,116.33,16797.0,106.8658,106.9301,106.7373,106.7924,16797.0
2022-12-09 15:55:00,116.36,116.43,116.19,116.27,72063.0,106.8199,106.8842,106.6639,106.7373,72063.0
2022-12-12 09:30:00,116.4,117.4,116.05,116.16,35667.0,106.8567,107.7747,106.5354,106.6363,35667.0
2022-12-12 09:35:00,116.27,116.31,116.04,116.04,2446.0,106.7373,106.774,106.5262,106.5262,2446.0
2022-12-12 09:40:00,116.08,116.1,115.79,115.86,9756.0,106.5629,106.5813,106.2967,106.3609,9756.0
2022-12-12 09:45:00,115.83,116.21,115.82,116.21,9096.0,106.3334,106.6822,106.3242,106.6822,9096.0
2022-12-12 09:50:00,116.09,116.31,116.09,116.31,16103.0,106.5721,106.774,106.5721,106.774,16103.0
2022-12-12 09:55:00,116.3,116.37,116.26,116.28,7508.0,106.7649,106.8291,106.7281,106.7465,7508.0
2022-12-12 10:00:00,116.37,116.37,115.84,116.0,9944.0,106.8291,106.8291,106.3426,106.4895,9944.0
2022-12-12 10:05:00,115.99,116.05,115.87,115.91,12947.0,106.4803,106.5354,106.3701,106.4068,12947.0
2022-12-12 10:10:00,115.92,115.92,115.74,115.81,49293.0,106.416,106.416,106.2508,106.315,49293.0
2022-12-12 10:15:00,115.79,115.8,115.35,115.48,15021.0,106.2967,106.3059,105.8928,106.0121,15021.0
2022-12-12 10:20:00,115.52,115.87,115.52,115.87,10112.0,106.0488,106.3701,106.0488,106.3701,10112.0
2022-12-12 10:25:00,115.81,116.0,115.77,115.89,10775.0,106.315,106.4895,106.2783,106.3885,10775.0
2022-12-12 10:30:00,115.93,116.05,115.88,115.99,13913.0,106.4252,106.5354,106.3793,106.4803,13913.0
2022-12-12 10:35:00,115.99,116.14,115.99,116.04,8948.0,106.4803,106.618,106.4803,106.5262,8948.0
2022-12-12 10:40:00,116.06,116.4,116.06,116.36,7956.0,106.5445,106.8567,106.5445,106.8199,7956.0
2022-12-12 10:45:00,116.38,116.49,116.26,116.49,22554.0,106.8383,106.9393,106.7281,106.9393,22554.0
2022-12-12 10:50:00,116.51,116.51,116.27,116.32,6298.0,106.9576,106.9576,106.7373,106.7832,6298.0
2022-12-12 10:55:00,116.34,116.49,116.25,116.3,12481.0,106.8016,106.9393,106.719,106.7649,12481.0
2022-12-12 11:00:00,116.34,116.46,116.18,116.28,25868.0,106.8016,106.9117,106.6547,106.7465,25868.0
2022-12-12 11:05:00,116.34,116.63,116.3,116.58,12396.0,106.8016,107.0678,106.7649,107.0219,12396.0
2022-12-12 11:10:00,116.54,116.59,116.45,116.57,7582.0,106.9852,107.0311,106.9026,107.0127,7582.0
2022-12-12 11:15:00,116.59,116.73,116.59,116.73,39312.0,107.0311,107.1596,107.0311,107.1596,39312.0
2022-12-12 11:20:00,116.73,116.76,116.64,116.68,14224.0,107.1596,107.1871,107.077,107.1137,14224.0
2022-12-12 11:25:00,116.67,116.7,116.48,116.48,6696.0,107.1045,107.1321,106.9301,106.9301,6696.0
2022-12-12 11:30:00,116.51,116.51,116.38,116.38,3619.0,106.9576,106.9576,106.8383,106.8383,3619.0
2022-12-12 11:35:00,116.4,116.6,116.4,116.53,4820.0,106.8567,107.0403,106.8567,106.976,4820.0
2022-12-12 11:40:00,116.53,116.53,116.29,116.42,48562.0,106.976,106.976,106.7557,106.875,48562.0
2022-12-12 11:45:00,116.44,116.67,116.43,116.62,3246.0,106.8934,107.1045,106.8842,107.0586,3246.0
2022-12-12 11:50:00,116.59,116.59,116.31,116.39,10906.0,107.0311,107.0311,106.774,106.8475,10906.0
2022-12-12 11:55:00,116.39,116.55,116.37,116.44,7844.0,106.8475,106.9944,106.8291,106.8934,7844.0
2022-12-12 12:00:00,116.41,116.63,116.37,116.63,7006.0,106.8658,107.0678,106.8291,107.0678,7006.0
2022-12-12 12:05:00,116.56,116.56,116.37,116.41,3723.0,107.0035,107.0035,106.8291,106.8658,3723.0
2022-12-12 12:10:00,116.37,116.42,116.24,116.24,8556.0,106.8291,106.875,106.7098,106.7098,8556.0
2022-12-12 12:15:00,116.22,116.43,116.21,116.34,7998.0,106.6914,106.8842,106.6822,106.8016,7998.0
2022-12-12 12:20:00,116.35,116.41,116.15,116.18,8605.0,106.8108,106.8658,106.6272,106.6547,8605.0
2022-12-12 12:25:00,116.16,116.3,116.16,116.22,15673.0,106.6363,106.7649,106.6363,106.6914,15673.0
2022-12-12 12:30:00,116.18,116.22,115.96,116.02,10391.0,106.6547,106.6914,106.4527,106.5078,10391.0
2022-12-12 12:35:00,116.01,116.27,116.0,116.21,6982.0,106.4986,106.7373,106.4895,106.6822,6982.0
2022-12-12 12:40:00,116.21,116.31,116.12,116.16,6364.0,106.6822,106.774,106.5996,106.6363,6364.0
2022-12-12 12:45:00,116.15,116.15,116.04,116.13,8804.0,106.6272,106.6272,106.5262,106.6088,8804.0
2022-12-12 12:50:00,116.13,116.32,116.06,116.31,10082.0,106.6088,106.7832,106.5445,106.774,10082.0
2022-12-12 12:55:00,116.34,116.54,116.34,116.46,9973.0,106.8016,106.9852,106.8016,106.9117,9973.0
2022-12-12 13:00:00,116.48,116.61,116.26,116.3,16807.0,106.9301,107.0494,106.7281,106.7649,16807.0
2022-12-12 13:05:00,116.31,116.58,116.31,116.55,9451.0,106.774,107.0219,106.774,106.9944,9451.0
2022-12-12 13:10:00,116.56,116.56,116.32,116.38,21492.0,107.0035,107.0035,106.7832,106.8383,21492.0
2022-12-12 13:15:00,116.33,116.65,116.33,116.58,14369.0,106.7924,107.0862,106.7924,107.0219,14369.0
2022-12-12 13:20:00,116.6,116.68,116.59,116.62,7471.0,107.0403,107.1137,107.0311,107.0586,7471.0
2022-12-12 13:25:00,116.61,116.7,116.58,116.68,6103.0,107.0494,107.1321,107.0219,107.1137,6103.0
2022-12-12 13:30:00,116.7,116.77,116.69,116.77,7178.0,107.1321,107.1963,107.1229,107.1963,7178.0
2022-12-12 13:35:00,116.78,116.88,116.69,116.85,6638.0,107.2055,107.2973,107.1229,107.2698,6638.0
2022-12-12 13:40:00,116.88,117.04,116.87,117.04,8474.0,107.2973,107.4442,107.2881,107.4442,8474.0
2022-12-12 13:45:00,116.99,117.13,116.97,117.11,17565.0,107.3983,107.5268,107.3799,107.5085,17565.0
2022-12-12 13:50:00,117.1,117.25,117.05,117.15,28503.0,107.4993,107.637,107.4534,107.5452,28503.0
2022-12-12 13:55:00,117.13,117.32,117.11,117.22,20515.0,107.5268,107.7012,107.5085,107.6094,20515.0
2022-12-12 14:00:00,117.27,117.32,117.15,117.31,23404.0,107.6553,107.7012,107.5452,107.6921,23404.0
2022-12-12 14:05:00,117.33,117.43,117.31,117.4,26487.0,107.7104,107.8022,107.6921,107.7747,26487.0
2022-12-12 14:10:00,117.42,117.46,117.31,117.4,13193.0,107.793,107.8298,107.6921,107.7747,13193.0
2022-12-12 14:15:00,117.4,117.42,117.23,117.23,22043.0,107.7747,107.793,107.6186,107.6186,22043.0
2022-12-12 14:20:00,117.3,117.45,117.19,117.42,10959.0,107.6829,107.8206,107.5819,107.793,10959.0
2022-12-12 14:25:00,117.43,117.55,117.4,117.4,10413.0,107.8022,107.9124,107.7747,107.7747,10413.0
2022-12-12 14:30:00,117.39,117.39,117.29,117.33,10366.0,107.7655,107.7655,107.6737,107.7104,10366.0
2022-12-12 14:35:00,117.35,117.46,117.31,117.38,11504.0,107.7288,107.8298,107.6921,107.7563,11504.0
2022-12-12 14:40:00,117.38,117.43,117.35,117.39,9633.0,107.7563,107.8022,107.7288,107.7655,9633.0
2022-12-12 14:45:00,117.4,117.52,117.36,117.51,18455.0,107.7747,107.8848,107.738,107.8757,18455.0
2022-12-12 14:50:00,117.54,117.63,117.51,117.6,21633.0,107.9032,107.9858,107.8757,107.9583,21633.0
2022-12-12 14:55:00,117.62,117.76,117.62,117.73,9965.0,107.9766,108.1052,107.9766,108.0776,9965.0
2022-12-12 15:00:00,117.76,117.82,117.69,117.75,11525.0,108.1052,108.1602,108.0409,108.096,11525.0
2022-12-12 15:05:00,117.75,117.86,117.69,117.85,12513.0,108.096,108.197,108.0409,108.1878,12513.0
2022-12-12 15:10:00,117.86,117.96,117.78,117.79,16861.0,108.197,108.2888,108.1235,108.1327,16861.0
2022-12-12 15:15:00,117.8,117.9,117.8,117.87,14115.0,108.1419,108.2337,108.1419,108.2061,14115.0
2022-12-12 15:20:00,117.86,118.08,117.83,118.06,15757.0,108.197,108.3989,108.1694,108.3806,15757.0
2022-12-12 15:25:00,118.06,118.07,117.94,118.0,14465.0,108.3806,108.3897,108.2704,108.3255,14465.0
2022-12-12 15:30:00,118.01,118.15,118.0,118.13,22339.0,108.3347,108.4632,108.3255,108.4448,22339.0
2022-12-12 15:35:00,118.15,118.36,118.12,118.2,50431.0,108.4632,108.656,108.4356,108.5091,50431.0
2022-12-12 15:40:00,118.2,118.21,117.83,117.83,29614.0,108.5091,108.5183,108.1694,108.1694,29614.0
2022-12-12 15:45:00,117.83,117.95,117.79,117.84,35414.0,108.1694,108.2796,108.1327,108.1786,35414.0
2022-12-12 15:50:00,117.87,117.97,117.78,117.96,41326.0,108.2061,108.2979,108.1235,108.2888,41326.0
2022-12-12 15:55:00,117.96,118.08,117.93,118.05,157791.0,108.2888,108.3989,108.2612,108.3714,157791.0
2022-12-13 09:30:00,122.76,122.87,121.28,121.34,99973.0,112.6952,112.7962,111.3366,111.3916,99973.0
2022-12-13 09:35:00,121.25,121.74,121.23,121.31,39986.0,111.309,111.7589,111.2907,111.3641,39986.0
2022-12-13 09:40:00,121.39,121.9,121.33,121.79,47311.0,111.4375,111.9057,111.3825,111.8048,47311.0
2022-12-13 09:45:00,121.87,121.95,121.74,121.84,33992.0,111.8782,111.9516,111.7589,111.8507,33992.0
2022-12-13 09:50:00,121.79,122.43,121.79,122.37,44470.0,111.8048,112.3923,111.8048,112.3372,44470.0
2022-12-13 09:55:00,122.37,122.46,122.15,122.23,22811.0,112.3372,112.4198,112.1352,112.2087,22811.0
2022-12-13 10:00:00,122.25,122.27,121.26,121.37,41898.0,112.227,112.2454,111.3182,111.4192,41898.0
2022-12-13 10:05:00,121.4,121.74,121.12,121.74,34422.0,111.4467,111.7589,111.1897,111.7589,34422.0
2022-12-13 10:10:00,121.74,121.83,121.41,121.75,19256.0,111.7589,111.8415,111.4559,111.768,19256.0
2022-12-13 10:15:00,121.74,121.74,121.04,121.32,23999.0,111.7589,111.7589,111.1162,111.3733,23999.0
2022-12-13 10:20:00,121.25,121.3,120.39,120.48,21718.0,111.309,111.3549,110.5195,110.6022,21718.0
2022-12-13 10:25:00,120.44,120.44,120.15,120.34,13700.0,110.5654,110.5654,110.2992,110.4736,13700.0
2022-12-13 10:30:00,120.43,120.96,120.26,120.96,23252.0,110.5563,111.0428,110.4002,111.0428,23252.0
2022-12-13 10:35:00,120.92,121.05,120.2,120.2,18040.0,111.0061,111.1254,110.3451,110.3451,18040.0
2022-12-13 10:40:00,120.25,120.5,120.21,120.36,12350.0,110.391,110.6205,110.3543,110.492,12350.0
2022-12-13 10:45:00,120.44,120.64,120.24,120.25,15464.0,110.5654,110.749,110.3818,110.391,15464.0
2022-12-13 10:50:00,120.18,120.42,120.15,120.2,8683.0,110.3268,110.5471,110.2992,110.3451,8683.0
2022-12-13 10:55:00,120.32,120.38,120.09,120.18,33615.0,110.4553,110.5104,110.2441,110.3268,33615.0
2022-12-13 11:00:00,120.24,120.45,120.1,120.22,7948.0,110.3818,110.5746,110.2533,110.3635,7948.0
2022-12-13 11:05:00,120.24,120.36,120.15,120.24,16632.0,110.3818,110.492,110.2992,110.3818,16632.0
2022-12-13 11:10:00,120.25,120.68,120.24,120.54,10558.0,110.391,110.7858,110.3818,110.6572,10558.0
2022-12-13 11:15:00,120.57,120.67,120.41,120.51,19673.0,110.6848,110.7766,110.5379,110.6297,19673.0
2022-12-13 11:20:00,120.52,120.55,120.31,120.34,18823.0,110.6389,110.6664,110.4461,110.4736,18823.0
2022-12-13 11:25:00,120.36,120.64,120.26,120.64,25745.0,110.492,110.749,110.4002,110.749,25745.0
2022-12-13 11:30:00,120.66,120.96,120.62,120.87,28147.0,110.7674,111.0428,110.7307,110.9602,28147.0
2022-12-13 11:35:00,120.89,120.9,120.52,120.55,8728.0,110.9785,110.9877,110.6389,110.6664,8728.0
2022-12-13 11:40:00,120.54,120.54,120.25,120.27,7083.0,110.6572,110.6572,110.391,110.4094,7083.0
2022-12-13 11:45:00,120.24,120.27,119.62,119.67,13087.0,110.3818,110.4094,109.8127,109.8586,13087.0
2022-12-13 11:50:00,119.68,119.73,119.46,119.66,10619.0,109.8677,109.9136,109.6658,109.8494,10619.0
2022-12-13 11:55:00,119.62,119.83,119.51,119.8,11770.0,109.8127,110.0054,109.7117,109.9779,11770.0
2022-12-13 12:00:00,119.83,119.93,119.73,119.89,9121.0,110.0054,110.0972,109.9136,110.0605,9121.0
2022-12-13 12:05:00,119.94,120.04,119.91,119.97,9495.0,110.1064,110.1982,110.0789,110.134,9495.0
2022-12-13 12:10:00,119.89,119.95,119.57,119.63,19501.0,110.0605,110.1156,109.7668,109.8218,19501.0
2022-12-13 12:15:00,119.58,119.58,119.17,119.17,17017.0,109.7759,109.7759,109.3996,109.3996,17017.0
2022-12-13 12:20:00,119.23,119.51,119.21,119.26,10130.0,109.4546,109.7117,109.4363,109.4822,10130.0
2022-12-13 12:25:00,119.31,119.47,119.29,119.35,5917.0,109.5281,109.675,109.5097,109.5648,5917.0
2022-12-13 12:30:00,119.3,119.32,119.1,119.26,10243.0,109.5189,109.5373,109.3353,109.4822,10243.0
2022-12-13 12:35:00,119.21,119.36,119.12,119.3,16005.0,109.4363,109.574,109.3537,109.5189,16005.0
2022-12-13 12:40:00,119.32,119.33,119.09,119.16,5311.0,109.5373,109.5464,109.3261,109.3904,5311.0
2022-12-13 12:45:00,119.2,119.25,118.62,118.62,11921.0,109.4271,109.473,108.8947,108.8947,11921.0
2022-12-13 12:50:00,118.63,118.84,118.59,118.76,8588.0,108.9038,109.0966,108.8671,109.0232,8588.0
2022-12-13 12:55:00,118.71,118.97,118.67,118.79,8434.0,108.9773,109.216,108.9406,109.0507,8434.0
2022-12-13 13:00:00,118.8,119.02,118.8,118.97,10483.0,109.0599,109.2619,109.0599,109.216,10483.0
2022-12-13 13:05:00,118.94,119.15,118.94,119.08,8022.0,109.1884,109.3812,109.1884,109.3169,8022.0
2022-12-13 13:10:00,119.09,119.34,119.05,119.34,9050.0,109.3261,109.5556,109.2894,109.5556,9050.0
2022-12-13 13:15:00,119.34,119.66,119.31,119.55,13801.0,109.5556,109.8494,109.5281,109.7484,13801.0
2022-12-13 13:20:00,119.58,119.79,119.55,119.76,15149.0,109.7759,109.9687,109.7484,109.9412,15149.0
2022-12-13 13:25:00,119.76,119.78,119.69,119.77,3100.0,109.9412,109.9595,109.8769,109.9504,3100.0
2022-12-13 13:30:00,119.77,119.92,119.67,119.68,7389.0,109.9504,110.0881,109.8586,109.8677,7389.0
2022-12-13 13:35:00,119.68,119.79,119.61,119.7,13400.0,109.8677,109.9687,109.8035,109.8861,13400.0
2022-12-13 13:40:00,119.71,119.89,119.62,119.89,20317.0,109.8953,110.0605,109.8127,110.0605,20317.0
2022-12-13 13:45:00,119.84,119.85,119.63,119.71,8301.0,110.0146,110.0238,109.8218,109.8953,8301.0
2022-12-13 13:50:00,119.76,119.85,119.59,119.66,10766.0,109.9412,110.0238,109.7851,109.8494,10766.0
2022-12-13 13:55:00,119.69,119.96,119.69,119.96,9305.0,109.8769,110.1248,109.8769,110.1248,9305.0
2022-12-13 14:00:00,119.93,120.04,119.86,120.04,17964.0,110.0972,110.1982,110.033,110.1982,17964.0
2022-12-13 14:05:00,119.99,120.01,119.79,119.81,25371.0,110.1523,110.1707,109.9687,109.9871,25371.0
2022-12-13 14:10:00,119.8,119.9,119.71,119.88,7210.0,109.9779,110.0697,109.8953,110.0513,7210.0
2022-12-13 14:15:00,119.81,119.9,119.72,119.73,12195.0,109.9871,110.0697,109.9045,109.9136,12195.0
2022-12-13 14:20:00,119.76,119.86,119.74,119.83,12939.0,109.9412,110.033,109.9228,110.0054,12939.0
2022-12-13 14:25:00,119.84,120.03,119.79,119.92,24633.0,110.0146,110.189,109.9687,110.0881,24633.0
2022-12-13 14:30:00,119.9,119.92,119.82,119.87,4699.0,110.0697,110.0881,109.9963,110.0422,4699.0
2022-12-13 14:35:00,119.9,120.09,119.89,120.09,8659.0,110.0697,110.2441,110.0605,110.2441,8659.0
2022-12-13 14:40:00,120.13,120.39,120.09,120.39,18765.0,110.2809,110.5195,110.2441,110.5195,18765.0
2022-12-13 14:45:00,120.47,120.47,120.28,120.32,5995.0,110.593,110.593,110.4186,110.4553,5995.0
2022-12-13 14:50:00,120.25,120.29,119.83,119.85,17757.0,110.391,110.4277,110.0054,110.0238,17757.0
2022-12-13 14:55:00,119.84,119.96,119.84,119.93,9406.0,110.0146,110.1248,110.0146,110.0972,9406.0
2022-12-13 15:00:00,119.92,119.93,119.53,119.57,16458.0,110.0881,110.0972,109.73,109.7668,16458.0
2022-12-13 15:05:00,119.58,119.76,119.52,119.75,14400.0,109.7759,109.9412,109.7209,109.932,14400.0
2022-12-13 15:10:00,119.74,119.75,119.6,119.67,10588.0,109.9228,109.932,109.7943,109.8586,10588.0
2022-12-13 15:15:00,119.65,120.12,119.65,120.09,48379.0,109.8402,110.2717,109.8402,110.2441,48379.0
2022-12-13 15:20:00,120.08,120.39,120.01,120.39,31911.0,110.235,110.5195,110.1707,110.5195,31911.0
2022-12-13 15:25:00,120.39,120.5,120.29,120.48,30479.0,110.5195,110.6205,110.4277,110.6022,30479.0
2022-12-13 15:30:00,120.52,120.72,120.51,120.65,46418.0,110.6389,110.8225,110.6297,110.7582,46418.0
2022-12-13 15:35:00,120.64,120.68,120.21,120.32,23705.0,110.749,110.7858,110.3543,110.4553,23705.0
2022-12-13 15:40:00,120.34,120.71,120.27,120.61,35230.0,110.4736,110.8133,110.4094,110.7215,35230.0
2022-12-13 15:45:00,120.65,120.77,120.6,120.6,50547.0,110.7582,110.8684,110.7123,110.7123,50547.0
2022-12-13 15:50:00,120.66,121.04,120.63,120.98,53334.0,110.7674,111.1162,110.7399,111.0612,53334.0
2022-12-13 15:55:00,120.97,121.29,120.75,121.09,320934.0,111.052,111.3457,110.85,111.1621,320934.0
2022-12-14 09:30:00,121.5,122.0,121.1,121.73,58377.0,111.5385,111.9975,111.1713,111.7497,58377.0
2022-12-14 09:35:00,121.73,122.28,121.52,122.0,37283.0,111.7497,112.2546,111.5569,111.9975,37283.0
2022-12-14 09:40:00,121.98,122.03,121.61,121.73,28118.0,111.9792,112.0251,111.6395,111.7497,28118.0
2022-12-14 09:45:00,121.83,122.16,121.75,122.16,20206.0,111.8415,112.1444,111.768,112.1444,20206.0
2022-12-14 09:50:00,122.27,122.6,122.19,122.58,15350.0,112.2454,112.5483,112.172,112.53,15350.0
2022-12-14 09:55:00,122.51,122.83,122.41,122.78,17343.0,112.4657,112.7595,112.3739,112.7136,17343.0
2022-12-14 10:00:00,122.79,123.1,122.59,123.05,37789.0,112.7228,113.0073,112.5392,112.9614,37789.0
2022-12-14 10:05:00,123.11,123.11,122.63,122.77,19373.0,113.0165,113.0165,112.5759,112.7044,19373.0
2022-12-14 10:10:00,122.77,123.2,122.76,123.1,22945.0,112.7044,113.0991,112.6952,113.0073,22945.0
2022-12-14 10:15:00,123.09,123.25,123.03,123.15,8278.0,112.9982,113.1451,112.9431,113.0532,8278.0
2022-12-14 10:20:00,123.11,123.25,123.02,123.16,30977.0,113.0165,113.1451,112.9339,113.0624,30977.0
2022-12-14 10:25:00,123.16,123.5,123.12,123.34,39897.0,113.0624,113.3746,113.0257,113.2277,39897.0
2022-12-14 10:30:00,123.3,123.4,123.12,123.3,43561.0,113.191,113.2828,113.0257,113.191,43561.0
2022-12-14 10:35:00,123.28,123.34,122.97,123.08,42600.0,113.1726,113.2277,112.888,112.989,42600.0
2022-12-14 10:40:00,123.07,123.22,122.97,123.0,26980.0,112.9798,113.1175,112.888,112.9155,26980.0
2022-12-14 10:45:00,123.0,123.01,122.73,123.01,21032.0,112.9155,112.9247,112.6677,112.9247,21032.0
2022-12-14 10:50:00,123.01,123.08,122.92,123.05,17008.0,112.9247,112.989,112.8421,112.9614,17008.0
2022-12-14 10:55:00,123.07,123.31,122.94,123.26,18886.0,112.9798,113.2001,112.8605,113.1542,18886.0
2022-12-14 11:00:00,123.31,123.39,123.23,123.23,12518.0,113.2001,113.2736,113.1267,113.1267,12518.0
2022-12-14 11:05:00,123.23,123.28,122.96,122.97,15880.0,113.1267,113.1726,112.8788,112.888,15880.0
2022-12-14 11:10:00,122.96,123.06,122.9,123.04,24178.0,112.8788,112.9706,112.8237,112.9523,24178.0
2022-12-14 11:15:00,123.05,123.11,122.98,123.04,11943.0,112.9614,113.0165,112.8972,112.9523,11943.0
2022-12-14 11:20:00,123.02,123.05,122.9,122.93,18630.0,112.9339,112.9614,112.8237,112.8513,18630.0
2022-12-14 11:25:00,122.91,123.22,122.89,123.18,16328.0,112.8329,113.1175,112.8146,113.0808,16328.0
2022-12-14 11:30:00,123.18,123.2,123.1,123.12,6507.0,113.0808,113.0991,113.0073,113.0257,6507.0
2022-12-14 11:35:00,123.12,123.25,123.09,123.22,10351.0,113.0257,113.1451,112.9982,113.1175,10351.0
2022-12-14 11:40:00,123.23,123.23,123.12,123.13,7070.0,113.1267,113.1267,113.0257,113.0349,7070.0
2022-12-14 11:45:00,123.13,123.14,123.01,123.01,6900.0,113.0349,113.0441,112.9247,112.9247,6900.0
2022-12-14 11:50:00,123.02,123.08,122.83,122.98,22397.0,112.9339,112.989,112.7595,112.8972,22397.0
2022-12-14 11:55:00,122.97,123.06,122.95,122.95,11712.0,112.888,112.9706,112.8696,112.8696,11712.0
2022-12-14 12:00:00,122.95,123.02,122.87,122.95,16416.0,112.8696,112.9339,112.7962,112.8696,16416.0
2022-12-14 12:05:00,122.95,123.13,122.92,123.13,6838.0,112.8696,113.0349,112.8421,113.0349,6838.0
2022-12-14 12:10:00,123.1,123.12,122.9,123.01,15440.0,113.0073,113.0257,112.8237,112.9247,15440.0
2022-12-14 12:15:00,122.99,123.02,122.9,122.99,7859.0,112.9064,112.9339,112.8237,112.9064,7859.0
2022-12-14 12:20:00,122.98,123.0,122.88,122.9,12131.0,112.8972,112.9155,112.8054,112.8237,12131.0
2022-12-14 12:25:00,122.96,123.04,122.86,122.98,12386.0,112.8788,112.9523,112.787,112.8972,12386.0
2022-12-14 12:30:00,122.97,123.0,122.87,122.93,60200.0,112.888,112.9155,112.7962,112.8513,60200.0
2022-12-14 12:35:00,122.91,122.95,122.77,122.92,16826.0,112.8329,112.8696,112.7044,112.8421,16826.0
2022-12-14 12:40:00,122.92,122.97,122.79,122.83,11295.0,112.8421,112.888,112.7228,112.7595,11295.0
2022-12-14 12:45:00,122.82,122.82,122.65,122.67,8098.0,112.7503,112.7503,112.5942,112.6126,8098.0
2022-12-14 12:50:00,122.67,122.95,122.65,122.95,18144.0,112.6126,112.8696,112.5942,112.8696,18144.0
2022-12-14 12:55:00,122.94,122.96,122.83,122.94,9941.0,112.8605,112.8788,112.7595,112.8605,9941.0
2022-12-14 13:00:00,122.96,123.06,122.88,123.04,8539.0,112.8788,112.9706,112.8054,112.9523,8539.0
2022-12-14 13:05:00,123.03,123.22,123.03,123.19,8230.0,112.9431,113.1175,112.9431,113.09,8230.0
2022-12-14 13:10:00,123.19,123.28,123.14,123.16,14071.0,113.09,113.1726,113.0441,113.0624,14071.0
2022-12-14 13:15:00,123.16,123.3,123.09,123.12,17835.0,113.0624,113.191,112.9982,113.0257,17835.0
2022-12-14 13:20:00,123.13,123.33,123.13,123.26,10274.0,113.0349,113.2185,113.0349,113.1542,10274.0
2022-12-14 13:25:00,123.26,123.35,123.23,123.29,11481.0,113.1542,113.2369,113.1267,113.1818,11481.0
2022-12-14 13:30:00,123.29,123.47,123.27,123.47,11237.0,113.1818,113.347,113.1634,113.347,11237.0
2022-12-14 13:35:00,123.5,123.65,123.47,123.63,9608.0,113.3746,113.5123,113.347,113.4939,9608.0
2022-12-14 13:40:00,123.64,123.7,123.43,123.55,37012.0,113.5031,113.5582,113.3103,113.4205,37012.0
2022-12-14 13:45:00,123.55,123.73,123.54,123.54,24763.0,113.4205,113.5857,113.4113,113.4113,24763.0
2022-12-14 13:50:00,123.48,123.67,123.45,123.62,25978.0,113.3562,113.5306,113.3287,113.4847,25978.0
2022-12-14 13:55:00,123.63,123.71,123.35,123.36,28312.0,113.4939,113.5673,113.2369,113.246,28312.0
2022-12-14 14:00:00,123.37,123.41,121.83,122.51,58702.0,113.2552,113.2919,111.8415,112.4657,58702.0
2022-12-14 14:05:00,122.61,122.61,121.62,121.85,44542.0,112.5575,112.5575,111.6487,111.8598,44542.0
2022-12-14 14:10:00,121.81,122.39,121.58,122.15,51385.0,111.8231,112.3556,111.612,112.1352,51385.0
2022-12-14 14:15:00,122.11,122.4,121.98,122.28,31201.0,112.0985,112.3647,111.9792,112.2546,31201.0
2022-12-14 14:20:00,122.21,122.34,122.0,122.12,32829.0,112.1903,112.3097,111.9975,112.1077,32829.0
2022-12-14 14:25:00,122.09,122.27,121.99,122.04,13833.0,112.0802,112.2454,111.9884,112.0343,13833.0
2022-12-14 14:30:00,122.0,122.09,120.89,120.89,50740.0,111.9975,112.0802,110.9785,110.9785,50740.0
2022-12-14 14:35:00,121.0,121.57,120.99,121.44,33249.0,111.0795,111.6028,111.0703,111.4834,33249.0
2022-12-14 14:40:00,121.36,121.93,121.06,121.77,19108.0,111.41,111.9333,111.1346,111.7864,19108.0
2022-12-14 14:45:00,121.69,121.69,120.89,121.47,31601.0,111.713,111.713,110.9785,111.511,31601.0
2022-12-14 14:50:00,121.48,121.69,121.18,121.6,49829.0,111.5202,111.713,111.2448,111.6303,49829.0
2022-12-14 14:55:00,121.49,121.77,121.3,121.73,44710.0,111.5293,111.7864,111.3549,111.7497,44710.0
2022-12-14 15:00:00,121.65,122.2,121.49,122.1,36755.0,111.6762,112.1811,111.5293,112.0893,36755.0
2022-12-14 15:05:00,122.1,122.2,121.76,121.97,42645.0,112.0893,112.1811,111.7772,111.97,42645.0
2022-12-14 15:10:00,122.03,122.86,121.95,122.44,18549.0,112.0251,112.787,111.9516,112.4015,18549.0
2022-12-14 15:15:00,122.46,122.46,121.61,122.01,30368.0,112.4198,112.4198,111.6395,112.0067,30368.0
2022-12-14 15:20:00,122.01,122.11,121.68,121.71,30736.0,112.0067,112.0985,111.7038,111.7313,30736.0
2022-12-14 15:25:00,121.74,121.75,121.08,121.12,51842.0,111.7589,111.768,111.153,111.1897,51842.0
2022-12-14 15:30:00,121.08,121.27,120.84,121.07,93956.0,111.153,111.3274,110.9326,111.1438,93956.0
2022-12-14 15:35:00,121.05,121.26,120.83,120.94,94322.0,111.1254,111.3182,110.9235,111.0244,94322.0
2022-12-14 15:40:00,120.97,121.32,120.85,121.31,49783.0,111.052,111.3733,110.9418,111.3641,49783.0
2022-12-14 15:45:00,121.29,121.42,121.05,121.42,60261.0,111.3457,111.4651,111.1254,111.4651,60261.0
2022-12-14 15:50:00,121.45,121.73,121.32,121.44,75046.0,111.4926,111.7497,111.3733,111.4834,75046.0
2022-12-14 15:55:00,121.44,121.76,121.23,121.55,220814.0,111.4834,111.7772,111.2907,111.5844,220814.0
2022-12-15 09:30:00,119.77,120.62,119.29,120.12,44561.0,109.9504,110.7307,109.5097,110.2717,44561.0
2022-12-15 09:35:00,120.18,120.38,119.94,120.29,8316.0,110.3268,110.5104,110.1064,110.4277,8316.0
2022-12-15 09:40:00,120.33,120.37,119.55,120.33,50223.0,110.4645,110.5012,109.7484,110.4645,50223.0
2022-12-15 09:45:00,120.29,120.54,120.12,120.52,17072.0,110.4277,110.6572,110.2717,110.6389,17072.0
2022-12-15 09:50:00,120.5,120.89,120.47,120.64,30360.0,110.6205,110.9785,110.593,110.749,30360.0
2022-12-15 09:55:00,120.7,120.75,120.0,120.16,25154.0,110.8041,110.85,110.1615,110.3084,25154.0
2022-12-15 10:00:00,120.06,120.07,119.51,119.6,19871.0,110.2166,110.2258,109.7117,109.7943,19871.0
2022-12-15 10:05:00,119.65,120.02,119.64,120.01,20178.0,109.8402,110.1799,109.831,110.1707,20178.0
2022-12-15 10:10:00,120.02,120.08,119.82,120.08,33762.0,110.1799,110.235,109.9963,110.235,33762.0
2022-12-15 10:15:00,120.02,120.28,119.99,120.13,23323.0,110.1799,110.4186,110.1523,110.2809,23323.0
2022-12-15 10:20:00,120.08,120.13,119.65,119.88,47084.0,110.235,110.2809,109.8402,110.0513,47084.0
2022-12-15 10:25:00,119.88,119.96,119.76,119.87,57765.0,110.0513,110.1248,109.9412,110.0422,57765.0
2022-12-15 10:30:00,119.88,119.92,119.38,119.38,36721.0,110.0513,110.0881,109.5923,109.5923,36721.0
2022-12-15 10:35:00,119.43,119.68,119.39,119.61,29072.0,109.6382,109.8677,109.6015,109.8035,29072.0
2022-12-15 10:40:00,119.62,119.63,119.22,119.29,19712.0,109.8127,109.8218,109.4455,109.5097,19712.0
2022-12-15 10:45:00,119.24,119.3,118.8,118.8,17751.0,109.4638,109.5189,109.0599,109.0599,17751.0
2022-12-15 10:50:00,118.75,118.75,118.27,118.32,13035.0,109.014,109.014,108.5733,108.6192,13035.0
2022-12-15 10:55:00,118.36,118.36,117.95,118.1,13191.0,108.656,108.656,108.2796,108.4173,13191.0
2022-12-15 11:00:00,118.11,118.2,117.91,118.03,21247.0,108.4265,108.5091,108.2429,108.353,21247.0
2022-12-15 11:05:00,118.05,118.3,117.99,118.28,31014.0,108.3714,108.6009,108.3163,108.5825,31014.0
2022-12-15 11:10:00,118.25,118.62,118.24,118.52,17134.0,108.555,108.8947,108.5458,108.8029,17134.0
2022-12-15 11:15:00,118.5,118.7,118.26,118.64,28583.0,108.7845,108.9681,108.5642,108.913,28583.0
2022-12-15 11:20:00,118.69,118.76,118.52,118.65,12786.0,108.9589,109.0232,108.8029,108.9222,12786.0
2022-12-15 11:25:00,118.68,118.78,118.59,118.74,14703.0,108.9497,109.0415,108.8671,109.0048,14703.0
2022-12-15 11:30:00,118.78,118.87,118.7,118.87,17965.0,109.0415,109.1242,108.9681,109.1242,17965.0
2022-12-15 11:35:00,118.88,119.16,118.88,119.06,17407.0,109.1333,109.3904,109.1333,109.2986,17407.0
2022-12-15 11:40:00,119.09,119.09,118.84,118.99,11553.0,109.3261,109.3261,109.0966,109.2343,11553.0
2022-12-15 11:45:00,119.13,119.2,118.87,119.01,13601.0,109.3628,109.4271,109.1242,109.2527,13601.0
2022-12-15 11:50:00,119.0,119.25,118.97,119.19,30475.0,109.2435,109.473,109.216,109.4179,30475.0
2022-12-15 11:55:00,119.19,119.19,119.0,119.0,14703.0,109.4179,109.4179,109.2435,109.2435,14703.0
2022-12-15 12:00:00,119.05,119.43,119.05,119.3,15009.0,109.2894,109.6382,109.2894,109.5189,15009.0
2022-12-15 12:05:00,119.25,119.4,119.19,119.23,18995.0,109.473,109.6107,109.4179,109.4546,18995.0
2022-12-15 12:10:00,119.21,119.31,119.07,119.31,12418.0,109.4363,109.5281,109.3078,109.5281,12418.0
2022-12-15 12:15:00,119.27,119.39,119.25,119.35,17503.0,109.4914,109.6015,109.473,109.5648,17503.0
2022-12-15 12:20:00,119.29,119.31,118.99,118.99,26578.0,109.5097,109.5281,109.2343,109.2343,26578.0
2022-12-15 12:25:00,118.99,119.18,118.98,119.16,19325.0,109.2343,109.4087,109.2251,109.3904,19325.0
2022-12-15 12:30:00,119.14,119.39,119.14,119.33,16442.0,109.372,109.6015,109.372,109.5464,16442.0
2022-12-15 12:35:00,119.34,119.35,118.8,118.91,57666.0,109.5556,109.5648,109.0599,109.1609,57666.0
2022-12-15 12:40:00,118.91,118.94,118.78,118.78,13273.0,109.1609,109.1884,109.0415,109.0415,13273.0
2022-12-15 12:45:00,118.76,118.84,118.68,118.75,18922.0,109.0232,109.0966,108.9497,109.014,18922.0
2022-12-15 12:50:00,118.75,118.93,118.71,118.73,54125.0,109.014,109.1792,108.9773,108.9956,54125.0
2022-12-15 12:55:00,118.7,118.7,118.39,118.5,18503.0,108.9681,108.9681,108.6835,108.7845,18503.0
2022-12-15 13:00:00,118.49,118.49,118.11,118.16,15901.0,108.7753,108.7753,108.4265,108.4724,15901.0
2022-12-15 13:05:00,118.13,118.19,118.06,118.11,9573.0,108.4448,108.4999,108.3806,108.4265,9573.0
2022-12-15 13:10:00,118.1,118.19,118.02,118.13,10916.0,108.4173,108.4999,108.3438,108.4448,10916.0
2022-12-15 13:15:00,118.11,118.42,118.11,118.38,14622.0,108.4265,108.711,108.4265,108.6743,14622.0
2022-12-15 13:20:00,118.38,118.72,118.37,118.66,14574.0,108.6743,108.9865,108.6651,108.9314,14574.0
2022-12-15 13:25:00,118.66,118.74,118.41,118.43,17112.0,108.9314,109.0048,108.7019,108.7202,17112.0
2022-12-15 13:30:00,118.41,118.72,118.35,118.72,10391.0,108.7019,108.9865,108.6468,108.9865,10391.0
2022-12-15 13:35:00,118.66,118.86,118.55,118.76,11088.0,108.9314,109.115,108.8304,109.0232,11088.0
2022-12-15 13:40:00,118.79,118.85,118.63,118.85,12968.0,109.0507,109.1058,108.9038,109.1058,12968.0
2022-12-15 13:45:00,118.85,118.97,118.85,118.94,7557.0,109.1058,109.216,109.1058,109.1884,7557.0
2022-12-15 13:50:00,118.94,119.19,118.9,119.18,12039.0,109.1884,109.4179,109.1517,109.4087,12039.0
2022-12-15 13:55:00,119.21,119.41,119.16,119.38,11057.0,109.4363,109.6199,109.3904,109.5923,11057.0
2022-12-15 14:00:00,119.41,119.41,119.23,119.26,13970.0,109.6199,109.6199,109.4546,109.4822,13970.0
2022-12-15 14:05:00,119.2,119.2,118.9,118.9,16414.0,109.4271,109.4271,109.1517,109.1517,16414.0
2022-12-15 14:10:00,118.9,119.01,118.84,118.96,20269.0,109.1517,109.2527,109.0966,109.2068,20269.0
2022-12-15 14:15:00,119.0,119.12,118.84,119.1,29401.0,109.2435,109.3537,109.0966,109.3353,29401.0
2022-12-15 14:20:00,119.11,119.12,118.96,118.97,17151.0,109.3445,109.3537,109.2068,109.216,17151.0
2022-12-15 14:25:00,118.97,119.01,118.8,118.8,12386.0,109.216,109.2527,109.0599,109.0599,12386.0
2022-12-15 14:30:00,118.77,118.87,118.73,118.83,28743.0,109.0324,109.1242,108.9956,109.0874,28743.0
2022-12-15 14:35:00,118.79,119.25,118.77,119.13,47648.0,109.0507,109.473,109.0324,109.3628,47648.0
2022-12-15 14:40:00,119.12,119.25,119.03,119.24,21796.0,109.3537,109.473,109.271,109.4638,21796.0
2022-12-15 14:45:00,119.25,119.31,119.02,119.1,13617.0,109.473,109.5281,109.2619,109.3353,13617.0
2022-12-15 14:50:00,119.09,119.11,118.84,119.1,20082.0,109.3261,109.3445,109.0966,109.3353,20082.0
2022-12-15 14:55:00,119.01,119.27,118.96,119.27,19848.0,109.2527,109.4914,109.2068,109.4914,19848.0
2022-12-15 15:00:00,119.29,119.5,119.22,119.33,37890.0,109.5097,109.7025,109.4455,109.5464,37890.0
2022-12-15 15:05:00,119.34,119.42,119.25,119.41,24982.0,109.5556,109.6291,109.473,109.6199,24982.0
2022-12-15 15:10:00,119.38,119.38,118.99,119.11,38805.0,109.5923,109.5923,109.2343,109.3445,38805.0
2022-12-15 15:15:00,119.09,119.34,119.05,119.07,102885.0,109.3261,109.5556,109.2894,109.3078,102885.0
2022-12-15 15:20:00,119.08,119.2,118.98,119.02,29624.0,109.3169,109.4271,109.2251,109.2619,29624.0
2022-12-15 15:25:00,119.05,119.31,118.95,119.24,33773.0,109.2894,109.5281,109.1976,109.4638,33773.0
2022-12-15 15:30:00,119.27,119.52,119.14,119.46,47217.0,109.4914,109.7209,109.372,109.6658,47217.0
2022-12-15 15:35:00,119.48,119.5,118.77,118.81,26240.0,109.6841,109.7025,109.0324,109.0691,26240.0
2022-12-15 15:40:00,118.82,118.86,118.33,118.35,28248.0,109.0783,109.115,108.6284,108.6468,28248.0
2022-12-15 15:45:00,118.34,118.35,118.16,118.18,68441.0,108.6376,108.6468,108.4724,108.4907,68441.0
2022-12-15 15:50:00,118.18,118.5,118.16,118.43,86917.0,108.4907,108.7845,108.4724,108.7202,86917.0
2022-12-15 15:55:00,118.43,118.65,118.27,118.59,198729.0,108.7202,108.9222,108.5733,108.8671,198729.0
2022-12-16 09:30:00,116.22,116.22,113.23,113.72,1340097.0,107.4424,107.4424,104.6782,105.1312,1340097.0
2022-12-16 09:35:00,113.57,114.8,113.57,114.16,35512.0,104.9925,106.1296,104.9925,105.538,35512.0
2022-12-16 09:40:00,114.23,114.51,113.93,114.17,33535.0,105.6027,105.8615,105.3253,105.5472,33535.0
2022-12-16 09:45:00,114.24,114.44,113.95,114.32,51025.0,105.6119,105.7968,105.3438,105.6859,51025.0
2022-12-16 09:50:00,114.3,114.3,113.6,113.78,36390.0,105.6674,105.6674,105.0202,105.1867,36390.0
2022-12-16 09:55:00,113.74,113.75,113.33,113.41,58510.0,105.1497,105.1589,104.7706,104.8446,58510.0
2022-12-16 10:00:00,113.41,113.45,112.21,112.27,39001.0,104.8446,104.8816,103.7352,103.7907,39001.0
2022-12-16 10:05:00,112.27,112.43,111.6,111.77,47928.0,103.7907,103.9386,103.1713,103.3285,47928.0
2022-12-16 10:10:00,111.77,111.78,111.04,111.36,75848.0,103.3285,103.3377,102.6536,102.9494,75848.0
2022-12-16 10:15:00,111.33,111.43,111.13,111.37,58578.0,102.9217,103.0141,102.7368,102.9587,58578.0
2022-12-16 10:20:00,111.4,111.52,110.97,111.43,103095.0,102.9864,103.0973,102.5889,103.0141,103095.0
2022-12-16 10:25:00,111.4,111.84,111.37,111.72,66725.0,102.9864,103.3932,102.9587,103.2822,66725.0
2022-12-16 10:30:00,111.72,111.9,111.5,111.53,43123.0,103.2822,103.4486,103.0789,103.1066,43123.0
2022-12-16 10:35:00,111.55,111.9,111.48,111.75,38376.0,103.1251,103.4486,103.0604,103.31,38376.0
2022-12-16 10:40:00,111.77,112.35,111.69,112.25,55053.0,103.3285,103.8647,103.2545,103.7722,55053.0
2022-12-16 10:45:00,112.26,112.34,111.95,112.17,37534.0,103.7815,103.8554,103.4949,103.6982,37534.0
2022-12-16 10:50:00,112.11,112.31,112.08,112.15,27531.0,103.6428,103.8277,103.615,103.6798,27531.0
2022-12-16 10:55:00,112.18,112.54,112.11,112.2,26390.0,103.7075,104.0403,103.6428,103.726,26390.0
2022-12-16 11:00:00,112.18,112.18,111.56,111.59,26795.0,103.7075,103.7075,103.1343,103.1621,26795.0
2022-12-16 11:05:00,111.63,111.89,111.55,111.59,31534.0,103.199,103.4394,103.1251,103.1621,31534.0
2022-12-16 11:10:00,111.56,112.08,111.53,112.06,33206.0,103.1343,103.615,103.1066,103.5966,33206.0
2022-12-16 11:15:00,112.1,112.57,112.04,112.52,45691.0,103.6335,104.068,103.5781,104.0218,45691.0
2022-12-16 11:20:00,112.52,112.59,112.19,112.27,26331.0,104.0218,104.0865,103.7167,103.7907,26331.0
2022-12-16 11:25:00,112.22,112.58,112.18,112.42,43080.0,103.7445,104.0773,103.7075,103.9294,43080.0
2022-12-16 11:30:00,112.42,112.43,112.05,112.3,31733.0,103.9294,103.9386,103.5873,103.8184,31733.0
2022-12-16 11:35:00,112.33,112.85,112.32,112.63,22781.0,103.8462,104.3269,103.8369,104.1235,22781.0
2022-12-16 11:40:00,112.65,112.83,112.48,112.55,16394.0,104.142,104.3084,103.9848,104.0495,16394.0
2022-12-16 11:45:00,112.57,112.57,112.3,112.39,15029.0,104.068,104.068,103.8184,103.9016,15029.0
2022-12-16 11:50:00,112.44,112.47,112.16,112.26,23408.0,103.9479,103.9756,103.689,103.7815,23408.0
2022-12-16 11:55:00,112.23,112.28,112.0,112.08,12854.0,103.7537,103.7999,103.5411,103.615,12854.0
2022-12-16 12:00:00,112.07,112.1,111.74,111.79,15793.0,103.6058,103.6335,103.3007,103.3469,15793.0
2022-12-16 12:05:00,111.75,111.81,111.65,111.76,10350.0,103.31,103.3654,103.2175,103.3192,10350.0
2022-12-16 12:10:00,111.77,112.05,111.77,111.85,14682.0,103.3285,103.5873,103.3285,103.4024,14682.0
2022-12-16 12:15:00,111.86,112.16,111.79,112.16,36190.0,103.4117,103.689,103.3469,103.689,36190.0
2022-12-16 12:20:00,112.22,112.27,112.02,112.16,25502.0,103.7445,103.7907,103.5596,103.689,25502.0
2022-12-16 12:25:00,112.11,112.11,111.78,111.87,10446.0,103.6428,103.6428,103.3377,103.4209,10446.0
2022-12-16 12:30:00,111.84,112.15,111.8,112.15,8830.0,103.3932,103.6798,103.3562,103.6798,8830.0
2022-12-16 12:35:00,112.15,112.4,112.08,112.3,23133.0,103.6798,103.9109,103.615,103.8184,23133.0
2022-12-16 12:40:00,112.29,112.29,111.98,111.98,21017.0,103.8092,103.8092,103.5226,103.5226,21017.0
2022-12-16 12:45:00,111.98,112.27,111.98,112.27,16753.0,103.5226,103.7907,103.5226,103.7907,16753.0
2022-12-16 12:50:00,112.26,112.27,111.79,111.8,17892.0,103.7815,103.7907,103.3469,103.3562,17892.0
2022-12-16 12:55:00,111.76,111.96,111.75,111.96,14509.0,103.3192,103.5041,103.31,103.5041,14509.0
2022-12-16 13:00:00,111.99,112.4,111.94,112.39,21271.0,103.5318,103.9109,103.4856,103.9016,21271.0
2022-12-16 13:05:00,112.41,112.55,112.09,112.19,25339.0,103.9201,104.0495,103.6243,103.7167,25339.0
2022-12-16 13:10:00,112.23,112.41,112.23,112.34,23431.0,103.7537,103.9201,103.7537,103.8554,23431.0
2022-12-16 13:15:00,112.34,112.41,112.21,112.3,19704.0,103.8554,103.9201,103.7352,103.8184,19704.0
2022-12-16 13:20:00,112.3,112.38,112.2,112.27,24445.0,103.8184,103.8924,103.726,103.7907,24445.0
2022-12-16 13:25:00,112.23,112.31,112.16,112.23,18588.0,103.7537,103.8277,103.689,103.7537,18588.0
2022-12-16 13:30:00,112.22,112.35,112.19,112.31,15879.0,103.7445,103.8647,103.7167,103.8277,15879.0
2022-12-16 13:35:00,112.3,112.45,112.14,112.16,13691.0,103.8184,103.9571,103.6705,103.689,13691.0
2022-12-16 13:40:00,112.1,112.37,111.99,112.37,30222.0,103.6335,103.8831,103.5318,103.8831,30222.0
2022-12-16 13:45:00,112.4,112.46,112.34,112.39,28221.0,103.9109,103.9663,103.8554,103.9016,28221.0
2022-12-16 13:50:00,112.37,112.39,112.12,112.14,20924.0,103.8831,103.9016,103.652,103.6705,20924.0
2022-12-16 13:55:00,112.12,112.14,111.68,111.74,30408.0,103.652,103.6705,103.2453,103.3007,30408.0
2022-12-16 14:00:00,111.73,111.81,111.46,111.72,44878.0,103.2915,103.3654,103.0419,103.2822,44878.0
2022-12-16 14:05:00,111.75,111.9,111.68,111.84,32572.0,103.31,103.4486,103.2453,103.3932,32572.0
2022-12-16 14:10:00,111.86,112.26,111.85,112.23,22393.0,103.4117,103.7815,103.4024,103.7537,22393.0
2022-12-16 14:15:00,112.22,112.33,111.93,111.96,40640.0,103.7445,103.8462,103.4764,103.5041,40640.0
2022-12-16 14:20:00,111.95,112.02,111.81,111.87,19557.0,103.4949,103.5596,103.3654,103.4209,19557.0
2022-12-16 14:25:00,111.86,111.88,111.63,111.74,18197.0,103.4117,103.4302,103.199,103.3007,18197.0
2022-12-16 14:30:00,111.73,111.74,111.42,111.53,21730.0,103.2915,103.3007,103.0049,103.1066,21730.0
2022-12-16 14:35:00,111.54,111.7,111.53,111.64,22270.0,103.1158,103.2637,103.1066,103.2083,22270.0
2022-12-16 14:40:00,111.63,111.66,111.43,111.43,26191.0,103.199,103.2268,103.0141,103.0141,26191.0
2022-12-16 14:45:00,111.44,111.52,111.37,111.47,21195.0,103.0234,103.0973,102.9587,103.0511,21195.0
2022-12-16 14:50:00,111.5,111.65,111.48,111.65,18952.0,103.0789,103.2175,103.0604,103.2175,18952.0
2022-12-16 14:55:00,111.64,111.95,111.53,111.93,33137.0,103.2083,103.4949,103.1066,103.4764,33137.0
2022-12-16 15:00:00,111.94,112.21,111.89,111.92,50628.0,103.4856,103.7352,103.4394,103.4671,50628.0
2022-12-16 15:05:00,111.91,112.11,111.85,111.98,48546.0,103.4579,103.6428,103.4024,103.5226,48546.0
2022-12-16 15:10:00,112.0,112.37,111.96,112.37,32151.0,103.5411,103.8831,103.5041,103.8831,32151.0
2022-12-16 15:15:00,112.37,112.62,112.21,112.26,29588.0,103.8831,104.1143,103.7352,103.7815,29588.0
2022-12-16 15:20:00,112.26,112.49,112.22,112.4,50488.0,103.7815,103.9941,103.7445,103.9109,50488.0
2022-12-16 15:25:00,112.41,112.75,112.41,112.72,55355.0,103.9201,104.2344,103.9201,104.2067,55355.0
2022-12-16 15:30:00,112.72,113.25,112.71,113.09,43767.0,104.2067,104.6967,104.1975,104.5488,43767.0
2022-12-16 15:35:00,113.09,113.18,112.92,112.94,63648.0,104.5488,104.632,104.3916,104.4101,63648.0
2022-12-16 15:40:00,112.96,113.33,112.93,113.22,91810.0,104.4286,104.7706,104.4008,104.6689,91810.0
2022-12-16 15:45:00,113.21,113.35,112.88,112.97,119421.0,104.6597,104.7891,104.3546,104.4378,119421.0
2022-12-16 15:50:00,112.94,112.98,112.23,112.43,380858.0,104.4101,104.4471,103.7537,103.9386,380858.0
2022-12-16 15:55:00,112.43,112.6,112.06,112.28,832779.0,103.9386,104.0958,103.5966,103.7999,832779.0
2022-12-19 09:30:00,111.98,112.59,111.28,111.91,59125.0,103.5226,104.0865,102.8755,103.4579,59125.0
2022-12-19 09:35:00,111.85,112.31,111.68,112.31,19374.0,103.4024,103.8277,103.2453,103.8277,19374.0
2022-12-19 09:40:00,112.2,112.33,112.01,112.2,10394.0,103.726,103.8462,103.5503,103.726,10394.0
2022-12-19 09:45:00,112.16,112.22,111.76,111.76,11259.0,103.689,103.7445,103.3192,103.3192,11259.0
2022-12-19 09:50:00,111.78,111.92,111.54,111.89,10133.0,103.3377,103.4671,103.1158,103.4394,10133.0
2022-12-19 09:55:00,111.87,112.16,111.79,112.12,20252.0,103.4209,103.689,103.3469,103.652,20252.0
2022-12-19 10:00:00,112.23,112.37,112.08,112.37,16184.0,103.7537,103.8831,103.615,103.8831,16184.0
2022-12-19 10:05:00,112.3,112.5,112.23,112.5,9350.0,103.8184,104.0033,103.7537,104.0033,9350.0
2022-12-19 10:10:00,112.49,113.03,112.49,112.96,12645.0,103.9941,104.4933,103.9941,104.4286,12645.0
2022-12-19 10:15:00,112.95,112.95,112.5,112.58,11918.0,104.4193,104.4193,104.0033,104.0773,11918.0
2022-12-19 10:20:00,112.58,112.99,112.57,112.93,15701.0,104.0773,104.4563,104.068,104.4008,15701.0
2022-12-19 10:25:00,112.94,112.94,112.65,112.68,8921.0,104.4101,104.4101,104.142,104.1697,8921.0
2022-12-19 10:30:00,112.65,112.82,112.4,112.56,7895.0,104.142,104.2992,103.9109,104.0588,7895.0
2022-12-19 10:35:00,112.58,112.74,112.55,112.59,12358.0,104.0773,104.2252,104.0495,104.0865,12358.0
2022-12-19 10:40:00,112.55,112.67,112.5,112.5,10152.0,104.0495,104.1605,104.0033,104.0033,10152.0
2022-12-19 10:45:00,112.53,112.72,112.47,112.65,9928.0,104.0311,104.2067,103.9756,104.142,9928.0
2022-12-19 10:50:00,112.65,112.65,112.45,112.49,17115.0,104.142,104.142,103.9571,103.9941,17115.0
2022-12-19 10:55:00,112.48,112.52,112.29,112.34,28787.0,103.9848,104.0218,103.8092,103.8554,28787.0
2022-12-19 11:00:00,112.3,112.34,112.2,112.29,12006.0,103.8184,103.8554,103.726,103.8092,12006.0
2022-12-19 11:05:00,112.34,112.6,112.33,112.53,37585.0,103.8554,104.0958,103.8462,104.0311,37585.0
2022-12-19 11:10:00,112.5,112.87,112.5,112.73,21991.0,104.0033,104.3454,104.0033,104.216,21991.0
2022-12-19 11:15:00,112.75,113.08,112.75,113.08,19816.0,104.2344,104.5395,104.2344,104.5395,19816.0
2022-12-19 11:20:00,113.1,113.2,112.98,113.16,21859.0,104.558,104.6505,104.4471,104.6135,21859.0
2022-12-19 11:25:00,113.15,113.28,112.74,112.74,20243.0,104.6042,104.7244,104.2252,104.2252,20243.0
2022-12-19 11:30:00,112.75,112.86,112.39,112.41,10682.0,104.2344,104.3361,103.9016,103.9201,10682.0
2022-12-19 11:35:00,112.45,112.64,112.39,112.55,16580.0,103.9571,104.1328,103.9016,104.0495,16580.0
2022-12-19 11:40:00,112.58,112.62,112.44,112.52,8460.0,104.0773,104.1143,103.9479,104.0218,8460.0
2022-12-19 11:45:00,112.44,112.83,112.44,112.73,12978.0,103.9479,104.3084,103.9479,104.216,12978.0
2022-12-19 11:50:00,112.72,112.83,112.65,112.77,13595.0,104.2067,104.3084,104.142,104.2529,13595.0
2022-12-19 11:55:00,112.75,112.88,112.67,112.83,17791.0,104.2344,104.3546,104.1605,104.3084,17791.0
2022-12-19 12:00:00,112.85,113.12,112.84,113.06,20610.0,104.3269,104.5765,104.3176,104.521,20610.0
2022-12-19 12:05:00,113.05,113.17,112.94,113.0,28882.0,104.5118,104.6227,104.4101,104.4656,28882.0
2022-12-19 12:10:00,112.97,113.01,112.94,112.98,12768.0,104.4378,104.4748,104.4101,104.4471,12768.0
2022-12-19 12:15:00,112.95,113.02,112.92,112.93,13427.0,104.4193,104.4841,104.3916,104.4008,13427.0
2022-12-19 12:20:00,112.96,113.0,112.73,112.79,6797.0,104.4286,104.4656,104.216,104.2714,6797.0
2022-12-19 12:25:00,112.74,112.74,112.59,112.59,6209.0,104.2252,104.2252,104.0865,104.0865,6209.0
2022-12-19 12:30:00,112.57,112.57,112.31,112.32,8788.0,104.068,104.068,103.8277,103.8369,8788.0
2022-12-19 12:35:00,112.29,112.4,112.12,112.19,13053.0,103.8092,103.9109,103.652,103.7167,13053.0
2022-12-19 12:40:00,112.18,112.26,112.15,112.18,12530.0,103.7075,103.7815,103.6798,103.7075,12530.0
2022-12-19 12:45:00,112.17,112.48,112.17,112.38,10811.0,103.6982,103.9848,103.6982,103.8924,10811.0
2022-12-19 12:50:00,112.38,112.4,112.33,112.35,5822.0,103.8924,103.9109,103.8462,103.8647,5822.0
2022-12-19 12:55:00,112.33,112.33,112.18,112.27,8161.0,103.8462,103.8462,103.7075,103.7907,8161.0
2022-12-19 13:00:00,112.25,112.32,112.13,112.13,11004.0,103.7722,103.8369,103.6613,103.6613,11004.0
2022-12-19 13:05:00,112.19,112.22,111.95,112.03,18924.0,103.7167,103.7445,103.4949,103.5688,18924.0
2022-12-19 13:10:00,112.07,112.14,111.98,112.1,11525.0,103.6058,103.6705,103.5226,103.6335,11525.0
2022-12-19 13:15:00,112.12,112.42,112.05,112.4,9851.0,103.652,103.9294,103.5873,103.9109,9851.0
2022-12-19 13:20:00,112.37,112.45,112.33,112.33,8365.0,103.8831,103.9571,103.8462,103.8462,8365.0
2022-12-19 13:25:00,112.33,112.37,112.15,112.24,19572.0,103.8462,103.8831,103.6798,103.763,19572.0
2022-12-19 13:30:00,112.26,112.26,112.06,112.09,6927.0,103.7815,103.7815,103.5966,103.6243,6927.0
2022-12-19 13:35:00,112.05,112.08,111.95,112.06,6026.0,103.5873,103.615,103.4949,103.5966,6026.0
2022-12-19 13:40:00,112.11,112.11,111.92,112.01,9443.0,103.6428,103.6428,103.4671,103.5503,9443.0
2022-12-19 13:45:00,112.0,112.04,111.86,111.95,7296.0,103.5411,103.5781,103.4117,103.4949,7296.0
2022-12-19 13:50:00,111.99,112.01,111.77,111.78,11639.0,103.5318,103.5503,103.3285,103.3377,11639.0
2022-12-19 13:55:00,111.75,111.76,111.56,111.56,9674.0,103.31,103.3192,103.1343,103.1343,9674.0
2022-12-19 14:00:00,111.54,111.56,111.15,111.2,15474.0,103.1158,103.1343,102.7553,102.8015,15474.0
2022-12-19 14:05:00,111.18,111.25,111.13,111.17,17250.0,102.783,102.8477,102.7368,102.7738,17250.0
2022-12-19 14:10:00,111.2,111.34,111.17,111.25,12944.0,102.8015,102.9309,102.7738,102.8477,12944.0
2022-12-19 14:15:00,111.23,111.45,111.13,111.39,40374.0,102.8292,103.0326,102.7368,102.9772,40374.0
2022-12-19 14:20:00,111.36,111.61,111.32,111.42,18574.0,102.9494,103.1805,102.9124,103.0049,18574.0
2022-12-19 14:25:00,111.35,111.35,111.13,111.17,9876.0,102.9402,102.9402,102.7368,102.7738,9876.0
2022-12-19 14:30:00,111.19,111.4,111.17,111.39,12147.0,102.7923,102.9864,102.7738,102.9772,12147.0
2022-12-19 14:35:00,111.39,111.41,111.24,111.31,8127.0,102.9772,102.9956,102.8385,102.9032,8127.0
2022-12-19 14:40:00,111.27,111.44,111.14,111.42,9706.0,102.8662,103.0234,102.746,103.0049,9706.0
2022-12-19 14:45:00,111.44,111.63,111.41,111.44,13680.0,103.0234,103.199,102.9956,103.0234,13680.0
2022-12-19 14:50:00,111.42,111.42,111.18,111.22,11196.0,103.0049,103.0049,102.783,102.82,11196.0
2022-12-19 14:55:00,111.26,111.45,111.21,111.42,10731.0,102.857,103.0326,102.8108,103.0049,10731.0
2022-12-19 15:00:00,111.43,111.48,111.27,111.37,15219.0,103.0141,103.0604,102.8662,102.9587,15219.0
2022-12-19 15:05:00,111.37,111.66,111.32,111.65,14561.0,102.9587,103.2268,102.9124,103.2175,14561.0
2022-12-19 15:10:00,111.64,111.65,111.47,111.47,15089.0,103.2083,103.2175,103.0511,103.0511,15089.0
2022-12-19 15:15:00,111.44,111.56,111.4,111.53,16802.0,103.0234,103.1343,102.9864,103.1066,16802.0
2022-12-19 15:20:00,111.54,111.55,111.32,111.48,20910.0,103.1158,103.1251,102.9124,103.0604,20910.0
2022-12-19 15:25:00,111.48,111.54,111.32,111.38,22515.0,103.0604,103.1158,102.9124,102.9679,22515.0
2022-12-19 15:30:00,111.36,111.47,111.34,111.44,42203.0,102.9494,103.0511,102.9309,103.0234,42203.0
2022-12-19 15:35:00,111.44,111.64,111.24,111.24,25234.0,103.0234,103.2083,102.8385,102.8385,25234.0
2022-12-19 15:40:00,111.24,111.37,111.15,111.33,24198.0,102.8385,102.9587,102.7553,102.9217,24198.0
2022-12-19 15:45:00,111.33,111.73,111.29,111.73,27300.0,102.9217,103.2915,102.8847,103.2915,27300.0
2022-12-19 15:50:00,111.73,112.08,111.72,112.07,59140.0,103.2915,103.615,103.2822,103.6058,59140.0
2022-12-19 15:55:00,112.07,112.17,111.98,111.98,147292.0,103.6058,103.6982,103.5226,103.5226,147292.0
2022-12-20 09:30:00,111.41,111.7,110.76,110.95,51061.0,102.9956,103.2637,102.3947,102.5704,51061.0
2022-12-20 09:35:00,111.0,111.14,110.73,110.8,18420.0,102.6166,102.746,102.367,102.4317,18420.0
2022-12-20 09:40:00,110.84,110.85,110.14,110.16,20657.0,102.4687,102.4779,101.8216,101.8401,20657.0
2022-12-20 09:45:00,110.24,110.49,110.12,110.48,16207.0,101.914,102.1451,101.8031,102.1359,16207.0
2022-12-20 09:50:00,110.48,110.8,110.31,110.8,5835.0,102.1359,102.4317,101.9787,102.4317,5835.0
2022-12-20 09:55:00,110.96,111.3,110.96,111.1,12171.0,102.5796,102.894,102.5796,102.7091,12171.0
2022-12-20 10:00:00,111.1,111.71,111.1,111.62,17314.0,102.7091,103.273,102.7091,103.1898,17314.0
2022-12-20 10:05:00,111.61,111.87,111.61,111.75,30604.0,103.1805,103.4209,103.1805,103.31,30604.0
2022-12-20 10:10:00,111.76,111.81,111.51,111.7,10767.0,103.3192,103.3654,103.0881,103.2637,10767.0
2022-12-20 10:15:00,111.61,111.64,111.36,111.58,8215.0,103.1805,103.2083,102.9494,103.1528,8215.0
2022-12-20 10:20:00,111.62,111.91,111.58,111.8,7479.0,103.1898,103.4579,103.1528,103.3562,7479.0
2022-12-20 10:25:00,111.83,111.84,111.63,111.64,9863.0,103.3839,103.3932,103.199,103.2083,9863.0
2022-12-20 10:30:00,111.7,111.8,111.35,111.4,14683.0,103.2637,103.3562,102.9402,102.9864,14683.0
2022-12-20 10:35:00,111.32,111.66,111.31,111.65,12958.0,102.9124,103.2268,102.9032,103.2175,12958.0
2022-12-20 10:40:00,111.69,111.83,111.61,111.83,31018.0,103.2545,103.3839,103.1805,103.3839,31018.0
2022-12-20 10:45:00,111.87,112.11,111.78,112.08,14078.0,103.4209,103.6428,103.3377,103.615,14078.0
2022-12-20 10:50:00,112.06,112.14,111.86,112.02,18604.0,103.5966,103.6705,103.4117,103.5596,18604.0
2022-12-20 10:55:00,112.06,112.14,111.81,111.9,26440.0,103.5966,103.6705,103.3654,103.4486,26440.0
2022-12-20 11:00:00,111.88,112.09,111.86,111.95,8911.0,103.4302,103.6243,103.4117,103.4949,8911.0
2022-12-20 11:05:00,111.98,112.1,111.89,112.04,17023.0,103.5226,103.6335,103.4394,103.5781,17023.0
2022-12-20 11:10:00,112.01,112.23,111.94,112.23,24252.0,103.5503,103.7537,103.4856,103.7537,24252.0
2022-12-20 11:15:00,112.21,112.21,111.76,111.96,27280.0,103.7352,103.7352,103.3192,103.5041,27280.0
2022-12-20 11:20:00,112.06,112.12,111.9,112.12,14155.0,103.5966,103.652,103.4486,103.652,14155.0
2022-12-20 11:25:00,112.13,112.27,112.02,112.18,15671.0,103.6613,103.7907,103.5596,103.7075,15671.0
2022-12-20 11:30:00,112.21,112.39,112.16,112.27,6931.0,103.7352,103.9016,103.689,103.7907,6931.0
2022-12-20 11:35:00,112.25,112.48,112.2,112.45,12956.0,103.7722,103.9848,103.726,103.9571,12956.0
2022-12-20 11:40:00,112.45,112.46,112.22,112.33,9356.0,103.9571,103.9663,103.7445,103.8462,9356.0
2022-12-20 11:45:00,112.29,112.57,112.29,112.57,10315.0,103.8092,104.068,103.8092,104.068,10315.0
2022-12-20 11:50:00,112.54,112.57,112.4,112.53,7031.0,104.0403,104.068,103.9109,104.0311,7031.0
2022-12-20 11:55:00,112.48,112.71,112.47,112.66,15137.0,103.9848,104.1975,103.9756,104.1512,15137.0
2022-12-20 12:00:00,112.7,112.82,112.67,112.71,7250.0,104.1882,104.2992,104.1605,104.1975,7250.0
2022-12-20 12:05:00,112.75,112.92,112.7,112.87,7538.0,104.2344,104.3916,104.1882,104.3454,7538.0
2022-12-20 12:10:00,112.85,113.0,112.79,112.8,11972.0,104.3269,104.4656,104.2714,104.2807,11972.0
2022-12-20 12:15:00,112.87,112.92,112.81,112.81,4474.0,104.3454,104.3916,104.2899,104.2899,4474.0
2022-12-20 12:20:00,112.82,112.92,112.81,112.9,5809.0,104.2992,104.3916,104.2899,104.3731,5809.0
2022-12-20 12:25:00,112.87,112.96,112.67,112.7,7897.0,104.3454,104.4286,104.1605,104.1882,7897.0
2022-12-20 12:30:00,112.69,112.7,112.53,112.56,7485.0,104.179,104.1882,104.0311,104.0588,7485.0
2022-12-20 12:35:00,112.51,112.72,112.5,112.71,7890.0,104.0126,104.2067,104.0033,104.1975,7890.0
2022-12-20 12:40:00,112.72,112.81,112.67,112.67,7268.0,104.2067,104.2899,104.1605,104.1605,7268.0
2022-12-20 12:45:00,112.7,112.73,112.6,112.71,7856.0,104.1882,104.216,104.0958,104.1975,7856.0
2022-12-20 12:50:00,112.69,112.81,112.66,112.76,10207.0,104.179,104.2899,104.1512,104.2437,10207.0
2022-12-20 12:55:00,112.77,112.78,112.58,112.69,8320.0,104.2529,104.2622,104.0773,104.179,8320.0
2022-12-20 13:00:00,112.67,112.86,112.67,112.79,7547.0,104.1605,104.3361,104.1605,104.2714,7547.0
2022-12-20 13:05:00,112.78,112.78,112.64,112.72,7748.0,104.2622,104.2622,104.1328,104.2067,7748.0
2022-12-20 13:10:00,112.69,112.69,112.46,112.61,9683.0,104.179,104.179,103.9663,104.105,9683.0
2022-12-20 13:15:00,112.62,112.77,112.53,112.53,7012.0,104.1143,104.2529,104.0311,104.0311,7012.0
2022-12-20 13:20:00,112.52,112.69,112.47,112.63,12380.0,104.0218,104.179,103.9756,104.1235,12380.0
2022-12-20 13:25:00,112.63,112.76,112.54,112.59,6932.0,104.1235,104.2437,104.0403,104.0865,6932.0
2022-12-20 13:30:00,112.57,112.79,112.56,112.67,9618.0,104.068,104.2714,104.0588,104.1605,9618.0
2022-12-20 13:35:00,112.7,112.82,112.64,112.82,7192.0,104.1882,104.2992,104.1328,104.2992,7192.0
2022-12-20 13:40:00,112.81,112.84,112.68,112.8,10501.0,104.2899,104.3176,104.1697,104.2807,10501.0
2022-12-20 13:45:00,112.78,112.81,112.67,112.67,6797.0,104.2622,104.2899,104.1605,104.1605,6797.0
2022-12-20 13:50:00,112.67,112.69,112.48,112.48,7731.0,104.1605,104.179,103.9848,103.9848,7731.0
2022-12-20 13:55:00,112.5,112.79,112.5,112.77,10395.0,104.0033,104.2714,104.0033,104.2529,10395.0
2022-12-20 14:00:00,112.78,113.15,112.76,113.08,19796.0,104.2622,104.6042,104.2437,104.5395,19796.0
2022-12-20 14:05:00,113.09,113.12,112.88,113.03,18320.0,104.5488,104.5765,104.3546,104.4933,18320.0
2022-12-20 14:10:00,113.05,113.2,113.03,113.2,7266.0,104.5118,104.6505,104.4933,104.6505,7266.0
2022-12-20 14:15:00,113.25,113.25,113.09,113.16,8914.0,104.6967,104.6967,104.5488,104.6135,8914.0
2022-12-20 14:20:00,113.14,113.16,112.91,113.08,15038.0,104.595,104.6135,104.3824,104.5395,15038.0
2022-12-20 14:25:00,113.08,113.15,113.0,113.05,19405.0,104.5395,104.6042,104.4656,104.5118,19405.0
2022-12-20 14:30:00,113.02,113.05,112.87,112.89,24426.0,104.4841,104.5118,104.3454,104.3639,24426.0
2022-12-20 14:35:00,112.9,112.9,112.65,112.85,18112.0,104.3731,104.3731,104.142,104.3269,18112.0
2022-12-20 14:40:00,112.86,112.96,112.67,112.71,15137.0,104.3361,104.4286,104.1605,104.1975,15137.0
2022-12-20 14:45:00,112.71,112.77,112.52,112.58,9078.0,104.1975,104.2529,104.0218,104.0773,9078.0
2022-12-20 14:50:00,112.54,112.64,112.44,112.63,12560.0,104.0403,104.1328,103.9479,104.1235,12560.0
2022-12-20 14:55:00,112.64,112.64,112.4,112.44,16231.0,104.1328,104.1328,103.9109,103.9479,16231.0
2022-12-20 15:00:00,112.44,112.44,112.09,112.09,11182.0,103.9479,103.9479,103.6243,103.6243,11182.0
2022-12-20 15:05:00,112.07,112.22,112.02,112.21,11756.0,103.6058,103.7445,103.5596,103.7352,11756.0
2022-12-20 15:10:00,112.21,112.37,112.17,112.36,12875.0,103.7352,103.8831,103.6982,103.8739,12875.0
2022-12-20 15:15:00,112.35,112.43,112.31,112.33,20984.0,103.8647,103.9386,103.8277,103.8462,20984.0
2022-12-20 15:20:00,112.3,112.37,112.24,112.35,16683.0,103.8184,103.8831,103.763,103.8647,16683.0
2022-12-20 15:25:00,112.39,112.68,112.38,112.68,13226.0,103.9016,104.1697,103.8924,104.1697,13226.0
2022-12-20 15:30:00,112.68,112.88,112.62,112.72,18052.0,104.1697,104.3546,104.1143,104.2067,18052.0
2022-12-20 15:35:00,112.72,112.87,112.64,112.87,18833.0,104.2067,104.3454,104.1328,104.3454,18833.0
2022-12-20 15:40:00,112.84,112.89,112.75,112.77,22861.0,104.3176,104.3639,104.2344,104.2529,22861.0
2022-12-20 15:45:00,112.79,112.86,112.48,112.56,46122.0,104.2714,104.3361,103.9848,104.0588,46122.0
2022-12-20 15:50:00,112.56,112.56,112.18,112.23,45471.0,104.0588,104.0588,103.7075,103.7537,45471.0
2022-12-20 15:55:00,112.22,112.33,112.06,112.23,165663.0,103.7445,103.8462,103.5966,103.7537,165663.0
2022-12-21 09:30:00,112.56,113.14,112.38,112.81,41380.0,104.0588,104.595,103.8924,104.2899,41380.0
2022-12-21 09:35:00,112.59,112.98,112.59,112.91,11896.0,104.0865,104.4471,104.0865,104.3824,11896.0
2022-12-21 09:40:00,112.85,113.09,112.79,112.97,5043.0,104.3269,104.5488,104.2714,104.4378,5043.0
2022-12-21 09:45:00,113.02,113.35,112.98,113.3,26603.0,104.4841,104.7891,104.4471,104.7429,26603.0
2022-12-21 09:50:00,113.23,113.47,113.11,113.4,20324.0,104.6782,104.9001,104.5673,104.8354,20324.0
2022-12-21 09:55:00,113.39,113.59,113.28,113.59,15720.0,104.8261,105.011,104.7244,105.011,15720.0
2022-12-21 10:00:00,113.62,114.04,113.53,114.03,26784.0,105.0387,105.427,104.9555,105.4178,26784.0
2022-12-21 10:05:00,114.03,114.16,113.98,114.16,11165.0,105.4178,105.538,105.3715,105.538,11165.0
2022-12-21 10:10:00,114.19,114.34,114.13,114.34,12538.0,105.5657,105.7044,105.5102,105.7044,12538.0
2022-12-21 10:15:00,114.34,114.42,114.07,114.1,25983.0,105.7044,105.7783,105.4547,105.4825,25983.0
2022-12-21 10:20:00,114.15,114.27,114.09,114.26,14030.0,105.5287,105.6396,105.4732,105.6304,14030.0
2022-12-21 10:25:00,114.27,114.62,114.22,114.6,8828.0,105.6396,105.9632,105.5934,105.9447,8828.0
2022-12-21 10:30:00,114.57,115.01,114.54,114.97,23315.0,105.917,106.3238,105.8893,106.2868,23315.0
2022-12-21 10:35:00,114.98,115.16,114.96,115.16,11223.0,106.296,106.4624,106.2775,106.4624,11223.0
2022-12-21 10:40:00,115.18,115.29,115.07,115.24,21620.0,106.4809,106.5826,106.3792,106.5364,21620.0
2022-12-21 10:45:00,115.2,115.45,115.2,115.38,11999.0,106.4994,106.7305,106.4994,106.6658,11999.0
2022-12-21 10:50:00,115.38,115.4,115.32,115.37,9718.0,106.6658,106.6843,106.6103,106.6566,9718.0
2022-12-21 10:55:00,115.36,115.55,115.29,115.52,13352.0,106.6473,106.823,106.5826,106.7952,13352.0
2022-12-21 11:00:00,115.52,115.66,115.5,115.61,17578.0,106.7952,106.9247,106.7767,106.8784,17578.0
2022-12-21 11:05:00,115.59,115.59,115.18,115.19,14900.0,106.8599,106.8599,106.4809,106.4902,14900.0
2022-12-21 11:10:00,115.23,115.47,115.21,115.21,7443.0,106.5271,106.749,106.5086,106.5086,7443.0
2022-12-21 11:15:00,115.23,115.38,115.21,115.31,21303.0,106.5271,106.6658,106.5086,106.6011,21303.0
2022-12-21 11:20:00,115.32,115.33,114.96,114.99,12740.0,106.6103,106.6196,106.2775,106.3053,12740.0
2022-12-21 11:25:00,114.99,115.08,114.9,115.03,9974.0,106.3053,106.3885,106.2221,106.3422,9974.0
2022-12-21 11:30:00,115.06,115.27,115.06,115.14,11321.0,106.37,106.5641,106.37,106.4439,11321.0
2022-12-21 11:35:00,115.13,115.14,114.89,114.96,4872.0,106.4347,106.4439,106.2128,106.2775,4872.0
2022-12-21 11:40:00,114.92,114.92,114.74,114.75,7940.0,106.2406,106.2406,106.0741,106.0834,7940.0
2022-12-21 11:45:00,114.73,114.83,114.55,114.55,12164.0,106.0649,106.1573,105.8985,105.8985,12164.0
2022-12-21 11:50:00,114.53,114.65,114.5,114.56,7776.0,105.88,105.9909,105.8523,105.9077,7776.0
2022-12-21 11:55:00,114.54,114.73,114.51,114.71,7774.0,105.8893,106.0649,105.8615,106.0464,7774.0
2022-12-21 12:00:00,114.72,114.72,114.61,114.62,5598.0,106.0557,106.0557,105.954,105.9632,5598.0
2022-12-21 12:05:00,114.61,114.8,114.56,114.56,16847.0,105.954,106.1296,105.9077,105.9077,16847.0
2022-12-21 12:10:00,114.58,114.64,114.5,114.64,5833.0,105.9262,105.9817,105.8523,105.9817,5833.0
2022-12-21 12:15:00,114.59,114.72,114.57,114.67,13034.0,105.9355,106.0557,105.917,106.0094,13034.0
2022-12-21 12:20:00,114.67,114.86,114.66,114.77,8599.0,106.0094,106.1851,106.0002,106.1019,8599.0
2022-12-21 12:25:00,114.81,114.81,114.64,114.68,7925.0,106.1389,106.1389,105.9817,106.0187,7925.0
2022-12-21 12:30:00,114.68,114.7,114.51,114.51,8194.0,106.0187,106.0372,105.8615,105.8615,8194.0
2022-12-21 12:35:00,114.48,114.58,114.45,114.57,5935.0,105.8338,105.9262,105.806,105.917,5935.0
2022-12-21 12:40:00,114.58,114.7,114.52,114.57,10203.0,105.9262,106.0372,105.8708,105.917,10203.0
2022-12-21 12:45:00,114.6,114.61,114.45,114.51,5508.0,105.9447,105.954,105.806,105.8615,5508.0
2022-12-21 12:50:00,114.48,114.54,114.35,114.39,12495.0,105.8338,105.8893,105.7136,105.7506,12495.0
2022-12-21 12:55:00,114.39,114.41,114.25,114.4,12887.0,105.7506,105.7691,105.6212,105.7598,12887.0
2022-12-21 13:00:00,114.41,114.83,114.4,114.83,9394.0,105.7691,106.1573,105.7598,106.1573,9394.0
2022-12-21 13:05:00,114.75,114.83,114.6,114.64,13802.0,106.0834,106.1573,105.9447,105.9817,13802.0
2022-12-21 13:10:00,114.72,114.73,114.52,114.61,13976.0,106.0557,106.0649,105.8708,105.954,13976.0
2022-12-21 13:15:00,114.63,114.76,114.57,114.71,13539.0,105.9725,106.0926,105.917,106.0464,13539.0
2022-12-21 13:20:00,114.7,114.86,114.65,114.65,10542.0,106.0372,106.1851,105.9909,105.9909,10542.0
2022-12-21 13:25:00,114.64,114.89,114.63,114.89,13146.0,105.9817,106.2128,105.9725,106.2128,13146.0
2022-12-21 13:30:00,114.89,115.06,114.89,115.03,13351.0,106.2128,106.37,106.2128,106.3422,13351.0
2022-12-21 13:35:00,115.02,115.15,114.99,115.15,10445.0,106.333,106.4532,106.3053,106.4532,10445.0
2022-12-21 13:40:00,115.16,115.24,115.09,115.22,10335.0,106.4624,106.5364,106.3977,106.5179,10335.0
2022-12-21 13:45:00,115.27,115.34,115.21,115.29,16504.0,106.5641,106.6288,106.5086,106.5826,16504.0
2022-12-21 13:50:00,115.31,115.32,115.18,115.28,10998.0,106.6011,106.6103,106.4809,106.5734,10998.0
2022-12-21 13:55:00,115.29,115.44,115.29,115.41,16784.0,106.5826,106.7213,106.5826,106.6935,16784.0
2022-12-21 14:00:00,115.41,115.52,115.28,115.29,21836.0,106.6935,106.7952,106.5734,106.5826,21836.0
2022-12-21 14:05:00,115.29,115.39,115.2,115.3,19353.0,106.5826,106.6751,106.4994,106.5919,19353.0
2022-12-21 14:10:00,115.32,115.57,115.32,115.36,17938.0,106.6103,106.8415,106.6103,106.6473,17938.0
2022-12-21 14:15:00,115.34,115.39,115.11,115.11,8756.0,106.6288,106.6751,106.4162,106.4162,8756.0
2022-12-21 14:20:00,115.11,115.11,114.9,115.05,23180.0,106.4162,106.4162,106.2221,106.3607,23180.0
2022-12-21 14:25:00,114.99,115.06,114.81,114.81,19472.0,106.3053,106.37,106.1389,106.1389,19472.0
2022-12-21 14:30:00,114.83,115.01,114.78,115.01,13443.0,106.1573,106.3238,106.1111,106.3238,13443.0
2022-12-21 14:35:00,114.97,114.97,114.75,114.8,13002.0,106.2868,106.2868,106.0834,106.1296,13002.0
2022-12-21 14:40:00,114.8,114.83,114.58,114.65,9431.0,106.1296,106.1573,105.9262,105.9909,9431.0
2022-12-21 14:45:00,114.64,114.75,114.6,114.69,8027.0,105.9817,106.0834,105.9447,106.0279,8027.0
2022-12-21 14:50:00,114.66,114.67,114.45,114.45,11934.0,106.0002,106.0094,105.806,105.806,11934.0
2022-12-21 14:55:00,114.48,114.63,114.42,114.63,12158.0,105.8338,105.9725,105.7783,105.9725,12158.0
2022-12-21 15:00:00,114.63,114.69,114.57,114.63,13919.0,105.9725,106.0279,105.917,105.9725,13919.0
2022-12-21 15:05:00,114.61,114.62,114.39,114.49,17712.0,105.954,105.9632,105.7506,105.843,17712.0
2022-12-21 15:10:00,114.51,114.66,114.4,114.59,14828.0,105.8615,106.0002,105.7598,105.9355,14828.0
2022-12-21 15:15:00,114.64,114.66,114.25,114.27,27176.0,105.9817,106.0002,105.6212,105.6396,27176.0
2022-12-21 15:20:00,114.28,114.3,114.15,114.21,16556.0,105.6489,105.6674,105.5287,105.5842,16556.0
2022-12-21 15:25:00,114.19,114.26,114.0,114.05,21576.0,105.5657,105.6304,105.39,105.4363,21576.0
2022-12-21 15:30:00,114.04,114.17,113.97,113.98,36880.0,105.427,105.5472,105.3623,105.3715,36880.0
2022-12-21 15:35:00,114.0,114.0,113.74,113.78,39900.0,105.39,105.39,105.1497,105.1867,39900.0
2022-12-21 15:40:00,113.78,113.89,113.76,113.82,33939.0,105.1867,105.2883,105.1682,105.2236,33939.0
2022-12-21 15:45:00,113.87,114.28,113.81,114.23,35500.0,105.2699,105.6489,105.2144,105.6027,35500.0
2022-12-21 15:50:00,114.24,114.3,113.94,114.1,66074.0,105.6119,105.6674,105.3346,105.4825,66074.0
2022-12-21 15:55:00,114.12,114.12,113.91,113.98,260223.0,105.501,105.501,105.3068,105.3715,260223.0
2022-12-22 09:30:00,113.13,113.34,112.43,112.93,44472.0,104.5857,104.7799,103.9386,104.4008,44472.0
2022-12-22 09:35:00,113.0,113.31,112.79,112.82,19256.0,104.4656,104.7521,104.2714,104.2992,19256.0
2022-12-22 09:40:00,112.79,113.07,112.76,113.05,24790.0,104.2714,104.5303,104.2437,104.5118,24790.0
2022-12-22 09:45:00,113.03,113.08,112.7,112.81,12708.0,104.4933,104.5395,104.1882,104.2899,12708.0
2022-12-22 09:50:00,112.73,112.82,112.65,112.8,11813.0,104.216,104.2992,104.142,104.2807,11813.0
2022-12-22 09:55:00,112.76,113.24,112.76,113.15,20143.0,104.2437,104.6874,104.2437,104.6042,20143.0
2022-12-22 10:00:00,113.08,113.23,112.75,112.93,18306.0,104.5395,104.6782,104.2344,104.4008,18306.0
2022-12-22 10:05:00,112.95,113.04,112.63,112.63,14042.0,104.4193,104.5025,104.1235,104.1235,14042.0
2022-12-22 10:10:00,112.62,112.64,112.35,112.62,18698.0,104.1143,104.1328,103.8647,104.1143,18698.0
2022-12-22 10:15:00,112.6,112.68,112.41,112.65,14999.0,104.0958,104.1697,103.9201,104.142,14999.0
2022-12-22 10:20:00,112.68,112.73,112.44,112.52,18105.0,104.1697,104.216,103.9479,104.0218,18105.0
2022-12-22 10:25:00,112.47,112.7,112.44,112.62,11751.0,103.9756,104.1882,103.9479,104.1143,11751.0
2022-12-22 10:30:00,112.62,112.62,112.23,112.37,17696.0,104.1143,104.1143,103.7537,103.8831,17696.0
2022-12-22 10:35:00,112.33,112.46,112.23,112.27,10904.0,103.8462,103.9663,103.7537,103.7907,10904.0
2022-12-22 10:40:00,112.27,112.45,112.26,112.34,10039.0,103.7907,103.9571,103.7815,103.8554,10039.0
2022-12-22 10:45:00,112.34,112.53,112.26,112.4,8237.0,103.8554,104.0311,103.7815,103.9109,8237.0
2022-12-22 10:50:00,112.4,112.43,112.25,112.33,12916.0,103.9109,103.9386,103.7722,103.8462,12916.0
2022-12-22 10:55:00,112.37,112.42,112.3,112.32,11020.0,103.8831,103.9294,103.8184,103.8369,11020.0
2022-12-22 11:00:00,112.31,112.49,112.22,112.48,10063.0,103.8277,103.9941,103.7445,103.9848,10063.0
2022-12-22 11:05:00,112.48,112.9,112.48,112.53,25530.0,103.9848,104.3731,103.9848,104.0311,25530.0
2022-12-22 11:10:00,112.5,112.77,112.46,112.77,11765.0,104.0033,104.2529,103.9663,104.2529,11765.0
2022-12-22 11:15:00,112.82,112.85,112.67,112.71,7505.0,104.2992,104.3269,104.1605,104.1975,7505.0
2022-12-22 11:20:00,112.7,112.72,112.5,112.5,10357.0,104.1882,104.2067,104.0033,104.0033,10357.0
2022-12-22 11:25:00,112.52,112.53,112.35,112.52,10098.0,104.0218,104.0311,103.8647,104.0218,10098.0
2022-12-22 11:30:00,112.5,112.55,112.36,112.36,14044.0,104.0033,104.0495,103.8739,103.8739,14044.0
2022-12-22 11:35:00,112.35,112.42,112.26,112.32,17987.0,103.8647,103.9294,103.7815,103.8369,17987.0
2022-12-22 11:40:00,112.33,112.33,112.08,112.08,16598.0,103.8462,103.8462,103.615,103.615,16598.0
2022-12-22 11:45:00,112.1,112.28,112.05,112.2,14084.0,103.6335,103.7999,103.5873,103.726,14084.0
2022-12-22 11:50:00,112.2,112.32,112.14,112.22,12585.0,103.726,103.8369,103.6705,103.7445,12585.0
2022-12-22 11:55:00,112.25,112.3,112.14,112.26,11012.0,103.7722,103.8184,103.6705,103.7815,11012.0
2022-12-22 12:00:00,112.27,112.39,112.19,112.3,12640.0,103.7907,103.9016,103.7167,103.8184,12640.0
2022-12-22 12:05:00,112.31,112.33,112.15,112.24,13835.0,103.8277,103.8462,103.6798,103.763,13835.0
2022-12-22 12:10:00,112.24,112.29,112.05,112.05,17819.0,103.763,103.8092,103.5873,103.5873,17819.0
2022-12-22 12:15:00,112.05,112.15,112.02,112.02,7804.0,103.5873,103.6798,103.5596,103.5596,7804.0
2022-12-22 12:20:00,112.0,112.0,111.48,111.48,13812.0,103.5411,103.5411,103.0604,103.0604,13812.0
2022-12-22 12:25:00,111.52,111.61,111.35,111.47,14814.0,103.0973,103.1805,102.9402,103.0511,14814.0
2022-12-22 12:30:00,111.45,111.48,111.31,111.32,6964.0,103.0326,103.0604,102.9032,102.9124,6964.0
2022-12-22 12:35:00,111.27,111.3,111.13,111.24,10780.0,102.8662,102.894,102.7368,102.8385,10780.0
2022-12-22 12:40:00,111.25,111.37,111.11,111.37,7172.0,102.8477,102.9587,102.7183,102.9587,7172.0
2022-12-22 12:45:00,111.37,111.46,111.29,111.41,8883.0,102.9587,103.0419,102.8847,102.9956,8883.0
2022-12-22 12:50:00,111.4,111.42,111.31,111.32,10582.0,102.9864,103.0049,102.9032,102.9124,10582.0
2022-12-22 12:55:00,111.34,111.46,111.32,111.45,7293.0,102.9309,103.0419,102.9124,103.0326,7293.0
2022-12-22 13:00:00,111.47,111.48,111.2,111.35,17333.0,103.0511,103.0604,102.8015,102.9402,17333.0
2022-12-22 13:05:00,111.35,111.45,111.13,111.23,15860.0,102.9402,103.0326,102.7368,102.8292,15860.0
2022-12-22 13:10:00,111.25,111.46,111.25,111.46,5727.0,102.8477,103.0419,102.8477,103.0419,5727.0
2022-12-22 13:15:00,111.42,111.57,111.41,111.53,5824.0,103.0049,103.1436,102.9956,103.1066,5824.0
2022-12-22 13:20:00,111.48,111.49,111.28,111.32,12867.0,103.0604,103.0696,102.8755,102.9124,12867.0
2022-12-22 13:25:00,111.36,111.43,111.29,111.43,10472.0,102.9494,103.0141,102.8847,103.0141,10472.0
2022-12-22 13:30:00,111.43,111.43,111.04,111.11,13378.0,103.0141,103.0141,102.6536,102.7183,13378.0
2022-12-22 13:35:00,111.11,111.36,111.08,111.36,15902.0,102.7183,102.9494,102.6906,102.9494,15902.0
2022-12-22 13:40:00,111.37,111.48,111.3,111.34,11352.0,102.9587,103.0604,102.894,102.9309,11352.0
2022-12-22 13:45:00,111.37,111.37,111.11,111.11,7172.0,102.9587,102.9587,102.7183,102.7183,7172.0
2022-12-22 13:50:00,111.14,111.15,111.07,111.09,6738.0,102.746,102.7553,102.6813,102.6998,6738.0
2022-12-22 13:55:00,111.05,111.1,110.97,111.07,8206.0,102.6628,102.7091,102.5889,102.6813,8206.0
2022-12-22 14:00:00,111.08,111.23,111.06,111.22,8188.0,102.6906,102.8292,102.6721,102.82,8188.0
2022-12-22 14:05:00,111.24,111.41,111.24,111.27,9084.0,102.8385,102.9956,102.8385,102.8662,9084.0
2022-12-22 14:10:00,111.26,111.59,111.24,111.59,6853.0,102.857,103.1621,102.8385,103.1621,6853.0
2022-12-22 14:15:00,111.55,111.59,111.49,111.53,26403.0,103.1251,103.1621,103.0696,103.1066,26403.0
2022-12-22 14:20:00,111.52,111.67,111.36,111.67,19853.0,103.0973,103.236,102.9494,103.236,19853.0
2022-12-22 14:25:00,111.67,111.73,111.51,111.73,25496.0,103.236,103.2915,103.0881,103.2915,25496.0
2022-12-22 14:30:00,111.7,111.7,111.52,111.56,8433.0,103.2637,103.2637,103.0973,103.1343,8433.0
2022-12-22 14:35:00,111.56,111.65,111.37,111.52,11717.0,103.1343,103.2175,102.9587,103.0973,11717.0
2022-12-22 14:40:00,111.48,111.55,111.37,111.39,7194.0,103.0604,103.1251,102.9587,102.9772,7194.0
2022-12-22 14:45:00,111.42,111.67,111.41,111.67,6052.0,103.0049,103.236,102.9956,103.236,6052.0
2022-12-22 14:50:00,111.67,111.79,111.64,111.77,12602.0,103.236,103.3469,103.2083,103.3285,12602.0
2022-12-22 14:55:00,111.74,112.01,111.73,112.0,9451.0,103.3007,103.5503,103.2915,103.5411,9451.0
2022-12-22 15:00:00,112.03,112.07,111.9,112.05,10308.0,103.5688,103.6058,103.4486,103.5873,10308.0
2022-12-22 15:05:00,112.01,112.33,111.98,112.33,12582.0,103.5503,103.8462,103.5226,103.8462,12582.0
2022-12-22 15:10:00,112.33,112.35,112.08,112.15,12412.0,103.8462,103.8647,103.615,103.6798,12412.0
2022-12-22 15:15:00,112.15,112.4,112.14,112.4,10741.0,103.6798,103.9109,103.6705,103.9109,10741.0
2022-12-22 15:20:00,112.43,112.57,112.39,112.51,10646.0,103.9386,104.068,103.9016,104.0126,10646.0
2022-12-22 15:25:00,112.52,112.68,112.34,112.65,12701.0,104.0218,104.1697,103.8554,104.142,12701.0
2022-12-22 15:30:00,112.66,112.79,112.51,112.51,13325.0,104.1512,104.2714,104.0126,104.0126,13325.0
2022-12-22 15:35:00,112.54,112.55,112.33,112.49,14826.0,104.0403,104.0495,103.8462,103.9941,14826.0
2022-12-22 15:40:00,112.52,112.65,112.49,112.59,18764.0,104.0218,104.142,103.9941,104.0865,18764.0
2022-12-22 15:45:00,112.54,112.76,112.41,112.76,23696.0,104.0403,104.2437,103.9201,104.2437,23696.0
2022-12-22 15:50:00,112.73,113.22,112.73,113.15,33393.0,104.216,104.6689,104.216,104.6042,33393.0
2022-12-22 15:55:00,113.13,113.3,113.02,113.29,138798.0,104.5857,104.7429,104.4841,104.7337,138798.0
2022-12-23 09:30:00,112.58,113.42,112.14,112.9,54043.0,104.0773,104.8538,103.6705,104.3731,54043.0
2022-12-23 09:35:00,112.9,113.2,112.86,112.86,15654.0,104.3731,104.6505,104.3361,104.3361,15654.0
2022-12-23 09:40:00,112.89,113.23,112.8,113.14,6386.0,104.3639,104.6782,104.2807,104.595,6386.0
2022-12-23 09:45:00,113.09,113.21,112.89,113.21,17882.0,104.5488,104.6597,104.3639,104.6597,17882.0
2022-12-23 09:50:00,113.3,113.3,112.74,112.84,22621.0,104.7429,104.7429,104.2252,104.3176,22621.0
2022-12-23 09:55:00,112.73,112.79,112.6,112.68,18464.0,104.216,104.2714,104.0958,104.1697,18464.0
2022-12-23 10:00:00,112.8,113.27,112.66,112.71,19791.0,104.2807,104.7152,104.1512,104.1975,19791.0
2022-12-23 10:05:00,112.73,112.83,112.31,112.77,10703.0,104.216,104.3084,103.8277,104.2529,10703.0
2022-12-23 10:10:00,112.84,113.04,112.79,112.98,6124.0,104.3176,104.5025,104.2714,104.4471,6124.0
2022-12-23 10:15:00,112.98,113.75,112.91,113.66,13473.0,104.4471,105.1589,104.3824,105.0757,13473.0
2022-12-23 10:20:00,113.59,113.72,113.47,113.55,9612.0,105.011,105.1312,104.9001,104.974,9612.0
2022-12-23 10:25:00,113.62,113.69,113.29,113.38,10375.0,105.0387,105.1034,104.7337,104.8169,10375.0
2022-12-23 10:30:00,113.41,113.81,113.38,113.81,8530.0,104.8446,105.2144,104.8169,105.2144,8530.0
2022-12-23 10:35:00,113.78,113.84,113.6,113.68,10278.0,105.1867,105.2421,105.0202,105.0942,10278.0
2022-12-23 10:40:00,113.64,113.84,113.62,113.67,13492.0,105.0572,105.2421,105.0387,105.085,13492.0
2022-12-23 10:45:00,113.56,113.64,113.33,113.42,7198.0,104.9833,105.0572,104.7706,104.8538,7198.0
2022-12-23 10:50:00,113.41,113.45,113.24,113.3,10783.0,104.8446,104.8816,104.6874,104.7429,10783.0
2022-12-23 10:55:00,113.34,113.35,113.16,113.24,6754.0,104.7799,104.7891,104.6135,104.6874,6754.0
2022-12-23 11:00:00,113.17,113.23,112.96,112.97,7614.0,104.6227,104.6782,104.4286,104.4378,7614.0
2022-12-23 11:05:00,112.98,113.05,112.94,112.97,6038.0,104.4471,104.5118,104.4101,104.4378,6038.0
2022-12-23 11:10:00,112.95,113.18,112.93,113.02,16537.0,104.4193,104.632,104.4008,104.4841,16537.0
2022-12-23 11:15:00,113.03,113.15,112.9,113.03,5553.0,104.4933,104.6042,104.3731,104.4933,5553.0
2022-12-23 11:20:00,113.09,113.24,112.88,112.92,4717.0,104.5488,104.6874,104.3546,104.3916,4717.0
2022-12-23 11:25:00,112.94,112.99,112.8,112.82,10682.0,104.4101,104.4563,104.2807,104.2992,10682.0
2022-12-23 11:30:00,112.86,113.0,112.79,112.88,8969.0,104.3361,104.4656,104.2714,104.3546,8969.0
2022-12-23 11:35:00,113.09,113.17,113.04,113.17,5300.0,104.5488,104.6227,104.5025,104.6227,5300.0
2022-12-23 11:40:00,113.12,113.27,113.08,113.08,6204.0,104.5765,104.7152,104.5395,104.5395,6204.0
2022-12-23 11:45:00,113.09,113.1,112.98,113.09,6150.0,104.5488,104.558,104.4471,104.5488,6150.0
2022-12-23 11:50:00,113.25,113.35,113.11,113.16,4183.0,104.6967,104.7891,104.5673,104.6135,4183.0
2022-12-23 11:55:00,113.14,113.31,113.13,113.25,11458.0,104.595,104.7521,104.5857,104.6967,11458.0
2022-12-23 12:00:00,113.28,113.44,113.24,113.38,7471.0,104.7244,104.8723,104.6874,104.8169,7471.0
2022-12-23 12:05:00,113.4,113.42,113.28,113.3,5251.0,104.8354,104.8538,104.7244,104.7429,5251.0
2022-12-23 12:10:00,113.32,113.41,113.25,113.41,3033.0,104.7614,104.8446,104.6967,104.8446,3033.0
2022-12-23 12:15:00,113.4,113.54,113.38,113.49,3888.0,104.8354,104.9648,104.8169,104.9186,3888.0
2022-12-23 12:20:00,113.52,113.72,113.49,113.69,4304.0,104.9463,105.1312,104.9186,105.1034,4304.0
2022-12-23 12:25:00,113.68,113.68,113.5,113.51,7754.0,105.0942,105.0942,104.9278,104.937,7754.0
2022-12-23 12:30:00,113.52,113.78,113.51,113.75,6292.0,104.9463,105.1867,104.937,105.1589,6292.0
2022-12-23 12:35:00,113.79,113.81,113.62,113.65,9289.0,105.1959,105.2144,105.0387,105.0665,9289.0
2022-12-23 12:40:00,113.74,113.76,113.54,113.67,8860.0,105.1497,105.1682,104.9648,105.085,8860.0
2022-12-23 12:45:00,113.7,113.75,113.6,113.7,11687.0,105.1127,105.1589,105.0202,105.1127,11687.0
2022-12-23 12:50:00,113.71,113.83,113.7,113.83,5879.0,105.1219,105.2329,105.1127,105.2329,5879.0
2022-12-23 12:55:00,113.82,113.92,113.78,113.84,5587.0,105.2236,105.3161,105.1867,105.2421,5587.0
2022-12-23 13:00:00,113.85,114.13,113.85,114.04,10408.0,105.2514,105.5102,105.2514,105.427,10408.0
2022-12-23 13:05:00,114.07,114.1,113.9,113.97,7513.0,105.4547,105.4825,105.2976,105.3623,7513.0
2022-12-23 13:10:00,113.92,113.99,113.72,113.75,4185.0,105.3161,105.3808,105.1312,105.1589,4185.0
2022-12-23 13:15:00,113.77,113.89,113.75,113.85,5055.0,105.1774,105.2883,105.1589,105.2514,5055.0
2022-12-23 13:20:00,113.84,113.84,113.73,113.76,6441.0,105.2421,105.2421,105.1404,105.1682,6441.0
2022-12-23 13:25:00,113.71,113.74,113.63,113.63,7247.0,105.1219,105.1497,105.048,105.048,7247.0
2022-12-23 13:30:00,113.65,113.71,113.55,113.68,6872.0,105.0665,105.1219,104.974,105.0942,6872.0
2022-12-23 13:35:00,113.66,113.66,113.47,113.51,2245.0,105.0757,105.0757,104.9001,104.937,2245.0
2022-12-23 13:40:00,113.51,113.53,113.2,113.23,6943.0,104.937,104.9555,104.6505,104.6782,6943.0
2022-12-23 13:45:00,113.23,113.25,113.08,113.21,4644.0,104.6782,104.6967,104.5395,104.6597,4644.0
2022-12-23 13:50:00,113.19,113.21,113.11,113.11,3673.0,104.6412,104.6597,104.5673,104.5673,3673.0
2022-12-23 13:55:00,113.08,113.08,112.84,112.91,11795.0,104.5395,104.5395,104.3176,104.3824,11795.0
2022-12-23 14:00:00,112.87,112.91,112.86,112.89,2594.0,104.3454,104.3824,104.3361,104.3639,2594.0
2022-12-23 14:05:00,112.95,113.12,112.95,113.08,3084.0,104.4193,104.5765,104.4193,104.5395,3084.0
2022-12-23 14:10:00,113.06,113.26,113.05,113.25,2978.0,104.521,104.7059,104.5118,104.6967,2978.0
2022-12-23 14:15:00,113.26,113.46,113.21,113.4,5245.0,104.7059,104.8908,104.6597,104.8354,5245.0
2022-12-23 14:20:00,113.39,113.41,113.35,113.38,8191.0,104.8261,104.8446,104.7891,104.8169,8191.0
2022-12-23 14:25:00,113.44,113.54,113.42,113.42,9372.0,104.8723,104.9648,104.8538,104.8538,9372.0
2022-12-23 14:30:00,113.42,113.54,113.41,113.48,9063.0,104.8538,104.9648,104.8446,104.9093,9063.0
2022-12-23 14:35:00,113.52,113.53,113.45,113.53,2200.0,104.9463,104.9555,104.8816,104.9555,2200.0
2022-12-23 14:40:00,113.46,113.53,113.35,113.4,8127.0,104.8908,104.9555,104.7891,104.8354,8127.0
2022-12-23 14:45:00,113.37,113.45,113.25,113.28,6388.0,104.8076,104.8816,104.6967,104.7244,6388.0
2022-12-23 14:50:00,113.26,113.5,113.25,113.5,4814.0,104.7059,104.9278,104.6967,104.9278,4814.0
2022-12-23 14:55:00,113.46,113.64,113.46,113.61,6209.0,104.8908,105.0572,104.8908,105.0295,6209.0
2022-12-23 15:00:00,113.66,113.8,113.66,113.67,6909.0,105.0757,105.2051,105.0757,105.085,6909.0
2022-12-23 15:05:00,113.68,113.68,113.5,113.53,5097.0,105.0942,105.0942,104.9278,104.9555,5097.0
2022-12-23 15:10:00,113.51,113.6,113.51,113.54,7472.0,104.937,105.0202,104.937,104.9648,7472.0
2022-12-23 15:15:00,113.6,113.7,113.6,113.65,2694.0,105.0202,105.1127,105.0202,105.0665,2694.0
2022-12-23 15:20:00,113.67,113.67,113.38,113.4,7304.0,105.085,105.085,104.8169,104.8354,7304.0
2022-12-23 15:25:00,113.42,113.53,113.4,113.52,8899.0,104.8538,104.9555,104.8354,104.9463,8899.0
2022-12-23 15:30:00,113.51,113.59,113.19,113.2,16948.0,104.937,105.011,104.6412,104.6505,16948.0
2022-12-23 15:35:00,113.22,113.42,113.2,113.39,6200.0,104.6689,104.8538,104.6505,104.8261,6200.0
2022-12-23 15:40:00,113.45,113.65,113.44,113.63,9653.0,104.8816,105.0665,104.8723,105.048,9653.0
2022-12-23 15:45:00,113.66,113.77,113.63,113.74,15715.0,105.0757,105.1774,105.048,105.1497,15715.0
2022-12-23 15:50:00,113.78,113.85,113.62,113.79,13220.0,105.1867,105.2514,105.0387,105.1959,13220.0
2022-12-23 15:55:00,113.8,113.85,113.37,113.64,172889.0,105.2051,105.2514,104.8076,105.0572,172889.0
2022-12-27 09:30:00,113.39,113.54,112.85,112.85,30842.0,104.8261,104.9648,104.3269,104.3269,30842.0
2022-12-27 09:35:00,112.85,113.12,112.8,113.01,8875.0,104.3269,104.5765,104.2807,104.4748,8875.0
2022-12-27 09:40:00,112.99,113.22,112.9,112.95,8100.0,104.4563,104.6689,104.3731,104.4193,8100.0
2022-12-27 09:45:00,112.96,113.08,112.69,112.7,15374.0,104.4286,104.5395,104.179,104.1882,15374.0
2022-12-27 09:50:00,112.73,112.88,112.71,112.74,16313.0,104.216,104.3546,104.1975,104.2252,16313.0
2022-12-27 09:55:00,112.7,112.75,112.32,112.58,21965.0,104.1882,104.2344,103.8369,104.0773,21965.0
2022-12-27 10:00:00,112.53,112.62,112.23,112.38,10198.0,104.0311,104.1143,103.7537,103.8924,10198.0
2022-12-27 10:05:00,112.44,112.72,112.38,112.67,11548.0,103.9479,104.2067,103.8924,104.1605,11548.0
2022-12-27 10:10:00,112.67,112.73,112.43,112.67,7886.0,104.1605,104.216,103.9386,104.1605,7886.0
2022-12-27 10:15:00,112.7,113.24,112.57,113.21,6233.0,104.1882,104.6874,104.068,104.6597,6233.0
2022-12-27 10:20:00,113.15,113.44,113.14,113.34,5108.0,104.6042,104.8723,104.595,104.7799,5108.0
2022-12-27 10:25:00,113.38,113.4,113.08,113.2,5338.0,104.8169,104.8354,104.5395,104.6505,5338.0
2022-12-27 10:30:00,113.28,113.34,113.09,113.3,5349.0,104.7244,104.7799,104.5488,104.7429,5349.0
2022-12-27 10:35:00,113.28,113.38,113.17,113.37,5544.0,104.7244,104.8169,104.6227,104.8076,5544.0
2022-12-27 10:40:00,113.37,113.6,113.3,113.49,13687.0,104.8076,105.0202,104.7429,104.9186,13687.0
2022-12-27 10:45:00,113.53,113.69,113.52,113.67,17533.0,104.9555,105.1034,104.9463,105.085,17533.0
2022-12-27 10:50:00,113.66,113.76,113.55,113.6,15211.0,105.0757,105.1682,104.974,105.0202,15211.0
2022-12-27 10:55:00,113.62,113.66,113.36,113.36,8244.0,105.0387,105.0757,104.7984,104.7984,8244.0
2022-12-27 11:00:00,113.33,113.57,113.31,113.48,9031.0,104.7706,104.9925,104.7521,104.9093,9031.0
2022-12-27 11:05:00,113.51,113.51,113.07,113.3,6610.0,104.937,104.937,104.5303,104.7429,6610.0
2022-12-27 11:10:00,113.32,113.46,113.22,113.22,12170.0,104.7614,104.8908,104.6689,104.6689,12170.0
2022-12-27 11:15:00,113.21,113.28,113.05,113.15,13326.0,104.6597,104.7244,104.5118,104.6042,13326.0
2022-12-27 11:20:00,113.23,113.28,112.93,113.18,10713.0,104.6782,104.7244,104.4008,104.632,10713.0
2022-12-27 11:25:00,113.14,113.14,112.87,113.0,4552.0,104.595,104.595,104.3454,104.4656,4552.0
2022-12-27 11:30:00,112.95,113.13,112.9,112.91,5420.0,104.4193,104.5857,104.3731,104.3824,5420.0
2022-12-27 11:35:00,113.01,113.19,112.95,113.18,7578.0,104.4748,104.6412,104.4193,104.632,7578.0
2022-12-27 11:40:00,113.2,113.31,113.18,113.26,22037.0,104.6505,104.7521,104.632,104.7059,22037.0
2022-12-27 11:45:00,113.29,113.29,113.08,113.19,5546.0,104.7337,104.7337,104.5395,104.6412,5546.0
2022-12-27 11:50:00,113.18,113.19,112.98,112.98,9395.0,104.632,104.6412,104.4471,104.4471,9395.0
2022-12-27 11:55:00,113.03,113.17,112.86,112.94,4298.0,104.4933,104.6227,104.3361,104.4101,4298.0
2022-12-27 12:00:00,113.05,113.23,113.03,113.23,3568.0,104.5118,104.6782,104.4933,104.6782,3568.0
2022-12-27 12:05:00,113.18,113.32,113.18,113.29,6291.0,104.632,104.7614,104.632,104.7337,6291.0
2022-12-27 12:10:00,113.32,113.4,113.3,113.4,8830.0,104.7614,104.8354,104.7429,104.8354,8830.0
2022-12-27 12:15:00,113.4,113.4,113.31,113.39,5294.0,104.8354,104.8354,104.7521,104.8261,5294.0
2022-12-27 12:20:00,113.29,113.31,113.15,113.17,5277.0,104.7337,104.7521,104.6042,104.6227,5277.0
2022-12-27 12:25:00,113.18,113.18,113.06,113.06,6824.0,104.632,104.632,104.521,104.521,6824.0
2022-12-27 12:30:00,113.05,113.3,113.04,113.28,5960.0,104.5118,104.7429,104.5025,104.7244,5960.0
2022-12-27 12:35:00,113.28,113.36,113.26,113.29,7685.0,104.7244,104.7984,104.7059,104.7337,7685.0
2022-12-27 12:40:00,113.29,113.29,112.85,112.9,7847.0,104.7337,104.7337,104.3269,104.3731,7847.0
2022-12-27 12:45:00,112.89,112.96,112.85,112.91,2269.0,104.3639,104.4286,104.3269,104.3824,2269.0
2022-12-27 12:50:00,112.84,112.96,112.75,112.91,4440.0,104.3176,104.4286,104.2344,104.3824,4440.0
2022-12-27 12:55:00,112.91,112.95,112.8,112.95,7384.0,104.3824,104.4193,104.2807,104.4193,7384.0
2022-12-27 13:00:00,112.92,113.08,112.9,113.06,4781.0,104.3916,104.5395,104.3731,104.521,4781.0
2022-12-27 13:05:00,113.04,113.33,113.04,113.33,13358.0,104.5025,104.7706,104.5025,104.7706,13358.0
2022-12-27 13:10:00,113.33,113.34,113.24,113.25,12468.0,104.7706,104.7799,104.6874,104.6967,12468.0
2022-12-27 13:15:00,113.27,113.27,113.0,113.08,6247.0,104.7152,104.7152,104.4656,104.5395,6247.0
2022-12-27 13:20:00,113.09,113.11,112.97,113.0,6565.0,104.5488,104.5673,104.4378,104.4656,6565.0
2022-12-27 13:25:00,112.98,112.98,112.8,112.82,10136.0,104.4471,104.4471,104.2807,104.2992,10136.0
2022-12-27 13:30:00,112.82,112.83,112.69,112.73,6041.0,104.2992,104.3084,104.179,104.216,6041.0
2022-12-27 13:35:00,112.72,113.0,112.71,112.79,9304.0,104.2067,104.4656,104.1975,104.2714,9304.0
2022-12-27 13:40:00,112.79,112.85,112.63,112.81,9920.0,104.2714,104.3269,104.1235,104.2899,9920.0
2022-12-27 13:45:00,112.79,112.81,112.6,112.66,19438.0,104.2714,104.2899,104.0958,104.1512,19438.0
2022-12-27 13:50:00,112.68,112.69,112.36,112.45,11902.0,104.1697,104.179,103.8739,103.9571,11902.0
2022-12-27 13:55:00,112.45,112.6,112.36,112.6,4788.0,103.9571,104.0958,103.8739,104.0958,4788.0
2022-12-27 14:00:00,112.57,112.73,112.56,112.64,11463.0,104.068,104.216,104.0588,104.1328,11463.0
2022-12-27 14:05:00,112.6,112.62,112.53,112.56,5001.0,104.0958,104.1143,104.0311,104.0588,5001.0
2022-12-27 14:10:00,112.62,112.63,112.5,112.51,8873.0,104.1143,104.1235,104.0033,104.0126,8873.0
2022-12-27 14:15:00,112.5,112.65,112.39,112.64,6419.0,104.0033,104.142,103.9016,104.1328,6419.0
2022-12-27 14:20:00,112.63,112.76,112.59,112.71,4856.0,104.1235,104.2437,104.0865,104.1975,4856.0
2022-12-27 14:25:00,112.72,112.75,112.52,112.55,9495.0,104.2067,104.2344,104.0218,104.0495,9495.0
2022-12-27 14:30:00,112.56,112.64,112.51,112.64,5044.0,104.0588,104.1328,104.0126,104.1328,5044.0
2022-12-27 14:35:00,112.66,112.71,112.64,112.66,9956.0,104.1512,104.1975,104.1328,104.1512,9956.0
2022-12-27 14:40:00,112.64,112.78,112.53,112.74,10329.0,104.1328,104.2622,104.0311,104.2252,10329.0
2022-12-27 14:45:00,112.77,112.96,112.77,112.92,11874.0,104.2529,104.4286,104.2529,104.3916,11874.0
2022-12-27 14:50:00,112.93,113.01,112.9,113.0,15466.0,104.4008,104.4748,104.3731,104.4656,15466.0
2022-12-27 14:55:00,112.99,113.06,112.91,113.06,11358.0,104.4563,104.521,104.3824,104.521,11358.0
2022-12-27 15:00:00,113.07,113.13,112.94,113.04,16008.0,104.5303,104.5857,104.4101,104.5025,16008.0
2022-12-27 15:05:00,113.03,113.26,113.03,113.26,4994.0,104.4933,104.7059,104.4933,104.7059,4994.0
2022-12-27 15:10:00,113.24,113.34,113.14,113.34,12183.0,104.6874,104.7799,104.595,104.7799,12183.0
2022-12-27 15:15:00,113.33,113.52,113.32,113.45,17545.0,104.7706,104.9463,104.7614,104.8816,17545.0
2022-12-27 15:20:00,113.45,113.52,113.38,113.46,7454.0,104.8816,104.9463,104.8169,104.8908,7454.0
2022-12-27 15:25:00,113.46,113.53,113.38,113.46,9110.0,104.8908,104.9555,104.8169,104.8908,9110.0
2022-12-27 15:30:00,113.47,113.65,113.45,113.62,13245.0,104.9001,105.0665,104.8816,105.0387,13245.0
2022-12-27 15:35:00,113.62,113.8,113.58,113.72,38273.0,105.0387,105.2051,105.0018,105.1312,38273.0
2022-12-27 15:40:00,113.71,113.74,113.52,113.53,11080.0,105.1219,105.1497,104.9463,104.9555,11080.0
2022-12-27 15:45:00,113.5,113.5,113.38,113.43,20435.0,104.9278,104.9278,104.8169,104.8631,20435.0
2022-12-27 15:50:00,113.38,113.44,113.24,113.26,42826.0,104.8169,104.8723,104.6874,104.7059,42826.0
2022-12-27 15:55:00,113.24,113.34,113.14,113.3,85070.0,104.6874,104.7799,104.595,104.7429,85070.0
2022-12-28 09:30:00,113.5,113.95,113.11,113.5,51481.0,104.9278,105.3438,104.5673,104.9278,51481.0
2022-12-28 09:35:00,113.46,113.65,113.32,113.65,68376.0,104.8908,105.0665,104.7614,105.0665,68376.0
2022-12-28 09:40:00,113.65,113.9,113.53,113.53,14939.0,105.0665,105.2976,104.9555,104.9555,14939.0
2022-12-28 09:45:00,113.51,113.65,113.32,113.34,15361.0,104.937,105.0665,104.7614,104.7799,15361.0
2022-12-28 09:50:00,113.32,113.38,112.83,112.97,16706.0,104.7614,104.8169,104.3084,104.4378,16706.0
2022-12-28 09:55:00,112.97,113.18,112.96,113.13,11054.0,104.4378,104.632,104.4286,104.5857,11054.0
2022-12-28 10:00:00,113.15,113.22,112.84,112.95,18101.0,104.6042,104.6689,104.3176,104.4193,18101.0
2022-12-28 10:05:00,112.98,113.22,112.9,112.91,11769.0,104.4471,104.6689,104.3731,104.3824,11769.0
2022-12-28 10:10:00,112.88,113.03,112.85,112.89,12723.0,104.3546,104.4933,104.3269,104.3639,12723.0
2022-12-28 10:15:00,112.89,113.21,112.89,113.18,14779.0,104.3639,104.6597,104.3639,104.632,14779.0
2022-12-28 10:20:00,113.14,113.18,112.87,112.91,6677.0,104.595,104.632,104.3454,104.3824,6677.0
2022-12-28 10:25:00,112.89,112.89,112.25,112.35,21194.0,104.3639,104.3639,103.7722,103.8647,21194.0
2022-12-28 10:30:00,112.37,112.37,112.09,112.13,32189.0,103.8831,103.8831,103.6243,103.6613,32189.0
2022-12-28 10:35:00,112.13,112.26,112.01,112.04,24098.0,103.6613,103.7815,103.5503,103.5781,24098.0
2022-12-28 10:40:00,112.04,112.18,111.89,111.91,16057.0,103.5781,103.7075,103.4394,103.4579,16057.0
2022-12-28 10:45:00,111.9,112.23,111.86,112.18,13467.0,103.4486,103.7537,103.4117,103.7075,13467.0
2022-12-28 10:50:00,112.17,112.61,112.16,112.52,13325.0,103.6982,104.105,103.689,104.0218,13325.0
2022-12-28 10:55:00,112.52,112.59,112.31,112.34,7147.0,104.0218,104.0865,103.8277,103.8554,7147.0
2022-12-28 11:00:00,112.34,112.45,112.19,112.33,29164.0,103.8554,103.9571,103.7167,103.8462,29164.0
2022-12-28 11:05:00,112.3,112.3,112.08,112.14,10251.0,103.8184,103.8184,103.615,103.6705,10251.0
2022-12-28 11:10:00,112.13,112.19,111.87,111.93,12605.0,103.6613,103.7167,103.4209,103.4764,12605.0
2022-12-28 11:15:00,111.93,112.09,111.88,112.09,12151.0,103.4764,103.6243,103.4302,103.6243,12151.0
2022-12-28 11:20:00,112.1,112.21,111.94,112.18,12312.0,103.6335,103.7352,103.4856,103.7075,12312.0
2022-12-28 11:25:00,112.2,112.47,112.18,112.38,20918.0,103.726,103.9756,103.7075,103.8924,20918.0
2022-12-28 11:30:00,112.39,112.46,112.21,112.24,25681.0,103.9016,103.9663,103.7352,103.763,25681.0
2022-12-28 11:35:00,112.3,112.32,112.08,112.11,10533.0,103.8184,103.8369,103.615,103.6428,10533.0
2022-12-28 11:40:00,112.11,112.3,112.11,112.23,8998.0,103.6428,103.8184,103.6428,103.7537,8998.0
2022-12-28 11:45:00,112.26,112.26,111.96,111.97,44532.0,103.7815,103.7815,103.5041,103.5134,44532.0
2022-12-28 11:50:00,112.03,112.12,111.98,112.04,10562.0,103.5688,103.652,103.5226,103.5781,10562.0
2022-12-28 11:55:00,112.04,112.21,112.02,112.11,5954.0,103.5781,103.7352,103.5596,103.6428,5954.0
2022-12-28 12:00:00,112.08,112.15,111.69,111.7,9411.0,103.615,103.6798,103.2545,103.2637,9411.0
2022-12-28 12:05:00,111.68,111.71,111.51,111.61,14621.0,103.2453,103.273,103.0881,103.1805,14621.0
2022-12-28 12:10:00,111.59,111.6,111.45,111.51,8453.0,103.1621,103.1713,103.0326,103.0881,8453.0
2022-12-28 12:15:00,111.47,111.48,111.36,111.4,8737.0,103.0511,103.0604,102.9494,102.9864,8737.0
2022-12-28 12:20:00,111.35,111.47,111.3,111.38,7945.0,102.9402,103.0511,102.894,102.9679,7945.0
2022-12-28 12:25:00,111.32,111.35,111.22,111.28,7857.0,102.9124,102.9402,102.82,102.8755,7857.0
2022-12-28 12:30:00,111.29,111.4,111.17,111.19,13305.0,102.8847,102.9864,102.7738,102.7923,13305.0
2022-12-28 12:35:00,111.19,111.28,111.15,111.24,12671.0,102.7923,102.8755,102.7553,102.8385,12671.0
2022-12-28 12:40:00,111.24,111.27,111.2,111.25,4397.0,102.8385,102.8662,102.8015,102.8477,4397.0
2022-12-28 12:45:00,111.27,111.5,111.25,111.5,8181.0,102.8662,103.0789,102.8477,103.0789,8181.0
2022-12-28 12:50:00,111.51,111.52,111.41,111.44,5471.0,103.0881,103.0973,102.9956,103.0234,5471.0
2022-12-28 12:55:00,111.45,111.51,111.23,111.44,12067.0,103.0326,103.0881,102.8292,103.0234,12067.0
2022-12-28 13:00:00,111.44,111.61,111.41,111.53,10440.0,103.0234,103.1805,102.9956,103.1066,10440.0
2022-12-28 13:05:00,111.56,111.66,111.44,111.64,12793.0,103.1343,103.2268,103.0234,103.2083,12793.0
2022-12-28 13:10:00,111.63,111.73,111.55,111.55,10969.0,103.199,103.2915,103.1251,103.1251,10969.0
2022-12-28 13:15:00,111.56,111.82,111.55,111.82,7811.0,103.1343,103.3747,103.1251,103.3747,7811.0
2022-12-28 13:20:00,111.82,111.9,111.57,111.58,9088.0,103.3747,103.4486,103.1436,103.1528,9088.0
2022-12-28 13:25:00,111.57,111.61,111.48,111.55,11731.0,103.1436,103.1805,103.0604,103.1251,11731.0
2022-12-28 13:30:00,111.55,111.58,111.34,111.34,8623.0,103.1251,103.1528,102.9309,102.9309,8623.0
2022-12-28 13:35:00,111.36,111.42,111.2,111.21,11521.0,102.9494,103.0049,102.8015,102.8108,11521.0
2022-12-28 13:40:00,111.2,111.46,111.2,111.39,10422.0,102.8015,103.0419,102.8015,102.9772,10422.0
2022-12-28 13:45:00,111.41,111.46,111.28,111.32,8890.0,102.9956,103.0419,102.8755,102.9124,8890.0
2022-12-28 13:50:00,111.26,111.29,111.05,111.26,13524.0,102.857,102.8847,102.6628,102.857,13524.0
2022-12-28 13:55:00,111.24,111.27,111.17,111.2,11130.0,102.8385,102.8662,102.7738,102.8015,11130.0
2022-12-28 14:00:00,111.2,111.39,111.2,111.33,9062.0,102.8015,102.9772,102.8015,102.9217,9062.0
2022-12-28 14:05:00,111.31,111.35,111.11,111.15,11400.0,102.9032,102.9402,102.7183,102.7553,11400.0
2022-12-28 14:10:00,111.16,111.37,111.16,111.37,21906.0,102.7645,102.9587,102.7645,102.9587,21906.0
2022-12-28 14:15:00,111.33,111.39,111.19,111.39,16564.0,102.9217,102.9772,102.7923,102.9772,16564.0
2022-12-28 14:20:00,111.4,111.47,111.32,111.47,13070.0,102.9864,103.0511,102.9124,103.0511,13070.0
2022-12-28 14:25:00,111.49,111.5,111.32,111.32,13872.0,103.0696,103.0789,102.9124,102.9124,13872.0
2022-12-28 14:30:00,111.32,111.35,111.18,111.23,24089.0,102.9124,102.9402,102.783,102.8292,24089.0
2022-12-28 14:35:00,111.2,111.27,111.19,111.27,8821.0,102.8015,102.8662,102.7923,102.8662,8821.0
2022-12-28 14:40:00,111.27,111.51,111.26,111.5,9754.0,102.8662,103.0881,102.857,103.0789,9754.0
2022-12-28 14:45:00,111.51,111.61,111.45,111.47,7854.0,103.0881,103.1805,103.0326,103.0511,7854.0
2022-12-28 14:50:00,111.45,111.46,111.21,111.21,9195.0,103.0326,103.0419,102.8108,102.8108,9195.0
2022-12-28 14:55:00,111.21,111.25,111.08,111.22,11948.0,102.8108,102.8477,102.6906,102.82,11948.0
2022-12-28 15:00:00,111.23,111.23,110.79,110.79,14517.0,102.8292,102.8292,102.4225,102.4225,14517.0
2022-12-28 15:05:00,110.79,110.93,110.78,110.78,15986.0,102.4225,102.5519,102.4132,102.4132,15986.0
2022-12-28 15:10:00,110.77,110.78,110.61,110.62,22677.0,102.404,102.4132,102.2561,102.2653,22677.0
2022-12-28 15:15:00,110.6,110.89,110.58,110.82,35417.0,102.2468,102.5149,102.2283,102.4502,35417.0
2022-12-28 15:20:00,110.81,110.86,110.44,110.49,17253.0,102.441,102.4872,102.0989,102.1451,17253.0
2022-12-28 15:25:00,110.51,110.73,110.51,110.64,11022.0,102.1636,102.367,102.1636,102.2838,11022.0
2022-12-28 15:30:00,110.65,110.82,110.62,110.62,28266.0,102.293,102.4502,102.2653,102.2653,28266.0
2022-12-28 15:35:00,110.63,110.64,110.26,110.39,36667.0,102.2746,102.2838,101.9325,102.0527,36667.0
2022-12-28 15:40:00,110.41,110.44,110.23,110.3,31933.0,102.0712,102.0989,101.9048,101.9695,31933.0
2022-12-28 15:45:00,110.26,110.33,110.21,110.32,33384.0,101.9325,101.9972,101.8863,101.988,33384.0
2022-12-28 15:50:00,110.31,110.48,110.26,110.38,61579.0,101.9787,102.1359,101.9325,102.0434,61579.0
2022-12-28 15:55:00,110.37,110.56,110.33,110.43,186612.0,102.0342,102.2098,101.9972,102.0897,186612.0
2022-12-29 09:30:00,112.08,112.08,111.15,111.55,46251.0,103.615,103.615,102.7553,103.1251,46251.0
2022-12-29 09:35:00,111.38,111.63,111.16,111.52,14075.0,102.9679,103.199,102.7645,103.0973,14075.0
2022-12-29 09:40:00,111.49,111.69,111.45,111.46,19268.0,103.0696,103.2545,103.0326,103.0419,19268.0
2022-12-29 09:45:00,111.53,111.68,111.31,111.56,23250.0,103.1066,103.2453,102.9032,103.1343,23250.0
2022-12-29 09:50:00,111.6,111.8,111.54,111.73,24491.0,103.1713,103.3562,103.1158,103.2915,24491.0
2022-12-29 09:55:00,111.77,111.96,111.71,111.84,18601.0,103.3285,103.5041,103.273,103.3932,18601.0
2022-12-29 10:00:00,111.87,112.12,111.82,112.04,32301.0,103.4209,103.652,103.3747,103.5781,32301.0
2022-12-29 10:05:00,112.05,112.09,111.89,112.0,22221.0,103.5873,103.6243,103.4394,103.5411,22221.0
2022-12-29 10:10:00,111.99,112.29,111.81,112.28,19519.0,103.5318,103.8092,103.3654,103.7999,19519.0
2022-12-29 10:15:00,112.29,112.55,112.25,112.48,26880.0,103.8092,104.0495,103.7722,103.9848,26880.0
2022-12-29 10:20:00,112.47,112.51,112.3,112.45,13215.0,103.9756,104.0126,103.8184,103.9571,13215.0
2022-12-29 10:25:00,112.47,112.61,112.3,112.53,11018.0,103.9756,104.105,103.8184,104.0311,11018.0
2022-12-29 10:30:00,112.59,112.93,112.58,112.86,47114.0,104.0865,104.4008,104.0773,104.3361,47114.0
2022-12-29 10:35:00,112.85,112.97,112.75,112.88,15531.0,104.3269,104.4378,104.2344,104.3546,15531.0
2022-12-29 10:40:00,112.88,113.19,112.86,113.07,26974.0,104.3546,104.6412,104.3361,104.5303,26974.0
2022-12-29 10:45:00,113.09,113.1,112.95,113.1,11268.0,104.5488,104.558,104.4193,104.558,11268.0
2022-12-29 10:50:00,113.16,113.2,113.04,113.19,11386.0,104.6135,104.6505,104.5025,104.6412,11386.0
2022-12-29 10:55:00,113.18,113.32,113.15,113.22,10568.0,104.632,104.7614,104.6042,104.6689,10568.0
2022-12-29 11:00:00,113.23,113.23,112.91,113.03,17670.0,104.6782,104.6782,104.3824,104.4933,17670.0
2022-12-29 11:05:00,113.01,113.01,112.74,112.82,10417.0,104.4748,104.4748,104.2252,104.2992,10417.0
2022-12-29 11:10:00,112.79,112.85,112.72,112.76,12678.0,104.2714,104.3269,104.2067,104.2437,12678.0
2022-12-29 11:15:00,112.76,112.91,112.73,112.74,10919.0,104.2437,104.3824,104.216,104.2252,10919.0
2022-12-29 11:20:00,112.7,112.83,112.62,112.7,17417.0,104.1882,104.3084,104.1143,104.1882,17417.0
2022-12-29 11:25:00,112.7,112.85,112.66,112.84,8569.0,104.1882,104.3269,104.1512,104.3176,8569.0
2022-12-29 11:30:00,112.82,113.03,112.8,112.98,7919.0,104.2992,104.4933,104.2807,104.4471,7919.0
2022-12-29 11:35:00,112.97,113.03,112.86,112.97,8894.0,104.4378,104.4933,104.3361,104.4378,8894.0
2022-12-29 11:40:00,112.97,113.1,112.93,113.04,12747.0,104.4378,104.558,104.4008,104.5025,12747.0
2022-12-29 11:45:00,113.04,113.28,113.03,113.26,11815.0,104.5025,104.7244,104.4933,104.7059,11815.0
2022-12-29 11:50:00,113.27,113.41,113.26,113.36,10806.0,104.7152,104.8446,104.7059,104.7984,10806.0
2022-12-29 11:55:00,113.34,113.34,113.19,113.3,9499.0,104.7799,104.7799,104.6412,104.7429,9499.0
2022-12-29 12:00:00,113.27,113.37,113.27,113.36,11101.0,104.7152,104.8076,104.7152,104.7984,11101.0
2022-12-29 12:05:00,113.34,113.61,113.33,113.61,5447.0,104.7799,105.0295,104.7706,105.0295,5447.0
2022-12-29 12:10:00,113.61,113.73,113.6,113.7,14771.0,105.0295,105.1404,105.0202,105.1127,14771.0
2022-12-29 12:15:00,113.73,113.82,113.69,113.76,10462.0,105.1404,105.2236,105.1034,105.1682,10462.0
2022-12-29 12:20:00,113.77,113.85,113.7,113.78,14032.0,105.1774,105.2514,105.1127,105.1867,14032.0
2022-12-29 12:25:00,113.78,113.92,113.78,113.9,7601.0,105.1867,105.3161,105.1867,105.2976,7601.0
2022-12-29 12:30:00,113.89,114.02,113.89,113.91,16520.0,105.2883,105.4085,105.2883,105.3068,16520.0
2022-12-29 12:35:00,113.91,113.91,113.66,113.82,15339.0,105.3068,105.3068,105.0757,105.2236,15339.0
2022-12-29 12:40:00,113.83,113.96,113.76,113.86,10133.0,105.2329,105.3531,105.1682,105.2606,10133.0
2022-12-29 12:45:00,113.92,113.97,113.71,113.75,16938.0,105.3161,105.3623,105.1219,105.1589,16938.0
2022-12-29 12:50:00,113.73,113.79,113.64,113.7,11088.0,105.1404,105.1959,105.0572,105.1127,11088.0
2022-12-29 12:55:00,113.7,113.8,113.61,113.66,6640.0,105.1127,105.2051,105.0295,105.0757,6640.0
2022-12-29 13:00:00,113.66,113.73,113.58,113.62,8603.0,105.0757,105.1404,105.0018,105.0387,8603.0
2022-12-29 13:05:00,113.65,113.67,113.52,113.52,12856.0,105.0665,105.085,104.9463,104.9463,12856.0
2022-12-29 13:10:00,113.54,113.74,113.51,113.74,7177.0,104.9648,105.1497,104.937,105.1497,7177.0
2022-12-29 13:15:00,113.68,113.82,113.67,113.67,8991.0,105.0942,105.2236,105.085,105.085,8991.0
2022-12-29 13:20:00,113.64,113.66,113.54,113.59,9801.0,105.0572,105.0757,104.9648,105.011,9801.0
2022-12-29 13:25:00,113.57,113.63,113.55,113.57,13555.0,104.9925,105.048,104.974,104.9925,13555.0
2022-12-29 13:30:00,113.55,113.65,113.44,113.61,15060.0,104.974,105.0665,104.8723,105.0295,15060.0
2022-12-29 13:35:00,113.58,113.65,113.52,113.61,12946.0,105.0018,105.0665,104.9463,105.0295,12946.0
2022-12-29 13:40:00,113.6,113.76,113.6,113.7,9107.0,105.0202,105.1682,105.0202,105.1127,9107.0
2022-12-29 13:45:00,113.69,113.75,113.57,113.6,13931.0,105.1034,105.1589,104.9925,105.0202,13931.0
2022-12-29 13:50:00,113.61,113.65,113.44,113.65,11816.0,105.0295,105.0665,104.8723,105.0665,11816.0
2022-12-29 13:55:00,113.61,113.62,113.39,113.41,13800.0,105.0295,105.0387,104.8261,104.8446,13800.0
2022-12-29 14:00:00,113.4,113.68,113.38,113.66,23320.0,104.8354,105.0942,104.8169,105.0757,23320.0
2022-12-29 14:05:00,113.67,113.67,113.35,113.36,13309.0,105.085,105.085,104.7891,104.7984,13309.0
2022-12-29 14:10:00,113.33,113.4,113.27,113.29,6209.0,104.7706,104.8354,104.7152,104.7337,6209.0
2022-12-29 14:15:00,113.28,113.3,113.16,113.26,12902.0,104.7244,104.7429,104.6135,104.7059,12902.0
2022-12-29 14:20:00,113.19,113.26,113.13,113.22,5985.0,104.6412,104.7059,104.5857,104.6689,5985.0
2022-12-29 14:25:00,113.23,113.23,113.1,113.11,15293.0,104.6782,104.6782,104.558,104.5673,15293.0
2022-12-29 14:30:00,113.11,113.31,113.04,113.31,9666.0,104.5673,104.7521,104.5025,104.7521,9666.0
2022-12-29 14:35:00,113.28,113.39,113.25,113.32,23182.0,104.7244,104.8261,104.6967,104.7614,23182.0
2022-12-29 14:40:00,113.3,113.38,113.27,113.34,12636.0,104.7429,104.8169,104.7152,104.7799,12636.0
2022-12-29 14:45:00,113.35,113.61,113.34,113.49,11544.0,104.7891,105.0295,104.7799,104.9186,11544.0
2022-12-29 14:50:00,113.48,113.5,113.37,113.42,8943.0,104.9093,104.9278,104.8076,104.8538,8943.0
2022-12-29 14:55:00,113.43,113.49,113.38,113.47,12235.0,104.8631,104.9186,104.8169,104.9001,12235.0
2022-12-29 15:00:00,113.48,113.87,113.48,113.79,16034.0,104.9093,105.2699,104.9093,105.1959,16034.0
2022-12-29 15:05:00,113.8,113.99,113.79,113.99,11689.0,105.2051,105.3808,105.1959,105.3808,11689.0
2022-12-29 15:10:00,113.98,114.07,113.84,113.93,17509.0,105.3715,105.4547,105.2421,105.3253,17509.0
2022-12-29 15:15:00,113.9,113.93,113.74,113.8,10163.0,105.2976,105.3253,105.1497,105.2051,10163.0
2022-12-29 15:20:00,113.81,113.95,113.74,113.89,14514.0,105.2144,105.3438,105.1497,105.2883,14514.0
2022-12-29 15:25:00,113.87,113.91,113.67,113.72,14023.0,105.2699,105.3068,105.085,105.1312,14023.0
2022-12-29 15:30:00,113.7,113.72,113.6,113.72,18798.0,105.1127,105.1312,105.0202,105.1312,18798.0
2022-12-29 15:35:00,113.74,113.85,113.62,113.69,19356.0,105.1497,105.2514,105.0387,105.1034,19356.0
2022-12-29 15:40:00,113.68,113.86,113.67,113.81,22528.0,105.0942,105.2606,105.085,105.2144,22528.0
2022-12-29 15:45:00,113.8,113.97,113.78,113.97,27464.0,105.2051,105.3623,105.1867,105.3623,27464.0
2022-12-29 15:50:00,113.98,114.13,113.92,113.98,46209.0,105.3715,105.5102,105.3161,105.3715,46209.0
2022-12-29 15:55:00,113.99,114.03,113.84,113.98,109040.0,105.3808,105.4178,105.2421,105.3715,109040.0
2022-12-30 09:30:00,113.1,113.92,113.1,113.38,51533.0,104.558,105.3161,104.558,104.8169,51533.0
2022-12-30 09:35:00,113.38,113.71,113.06,113.23,17393.0,104.8169,105.1219,104.521,104.6782,17393.0
2022-12-30 09:40:00,113.26,113.6,113.23,113.4,25825.0,104.7059,105.0202,104.6782,104.8354,25825.0
2022-12-30 09:45:00,113.3,113.33,112.68,112.77,5865.0,104.7429,104.7706,104.1697,104.2529,5865.0
2022-12-30 09:50:00,112.81,112.93,112.69,112.9,4263.0,104.2899,104.4008,104.179,104.3731,4263.0
2022-12-30 09:55:00,112.8,113.32,112.8,113.18,18361.0,104.2807,104.7614,104.2807,104.632,18361.0
2022-12-30 10:00:00,113.09,113.1,112.81,112.89,7930.0,104.5488,104.558,104.2899,104.3639,7930.0
2022-12-30 10:05:00,112.88,112.92,112.68,112.68,5429.0,104.3546,104.3916,104.1697,104.1697,5429.0
2022-12-30 10:10:00,112.72,113.14,112.71,113.12,10355.0,104.2067,104.595,104.1975,104.5765,10355.0
2022-12-30 10:15:00,113.04,113.26,113.04,113.23,7574.0,104.5025,104.7059,104.5025,104.6782,7574.0
2022-12-30 10:20:00,113.16,113.24,112.99,113.14,10778.0,104.6135,104.6874,104.4563,104.595,10778.0
2022-12-30 10:25:00,113.17,113.21,113.04,113.06,13360.0,104.6227,104.6597,104.5025,104.521,13360.0
2022-12-30 10:30:00,113.06,113.18,112.93,113.11,9260.0,104.521,104.632,104.4008,104.5673,9260.0
2022-12-30 10:35:00,113.11,113.12,112.94,112.99,7925.0,104.5673,104.5765,104.4101,104.4563,7925.0
2022-12-30 10:40:00,112.98,113.06,112.78,112.98,11517.0,104.4471,104.521,104.2622,104.4471,11517.0
2022-12-30 10:45:00,112.96,113.31,112.91,113.24,4870.0,104.4286,104.7521,104.3824,104.6874,4870.0
2022-12-30 10:50:00,113.25,113.25,113.07,113.11,4388.0,104.6967,104.6967,104.5303,104.5673,4388.0
2022-12-30 10:55:00,113.07,113.11,112.9,112.95,5193.0,104.5303,104.5673,104.3731,104.4193,5193.0
2022-12-30 11:00:00,112.94,113.04,112.88,112.99,5873.0,104.4101,104.5025,104.3546,104.4563,5873.0
2022-12-30 11:05:00,113.03,113.13,112.97,113.13,10959.0,104.4933,104.5857,104.4378,104.5857,10959.0
2022-12-30 11:10:00,113.15,113.17,112.82,112.86,8534.0,104.6042,104.6227,104.2992,104.3361,8534.0
2022-12-30 11:15:00,112.89,113.0,112.8,112.97,8596.0,104.3639,104.4656,104.2807,104.4378,8596.0
2022-12-30 11:20:00,112.95,113.04,112.89,112.97,6929.0,104.4193,104.5025,104.3639,104.4378,6929.0
2022-12-30 11:25:00,112.93,112.93,112.81,112.88,4726.0,104.4008,104.4008,104.2899,104.3546,4726.0
2022-12-30 11:30:00,112.82,112.99,112.75,112.98,10675.0,104.2992,104.4563,104.2344,104.4471,10675.0
2022-12-30 11:35:00,112.97,113.04,112.96,113.0,2385.0,104.4378,104.5025,104.4286,104.4656,2385.0
2022-12-30 11:40:00,113.01,113.18,113.0,113.1,19454.0,104.4748,104.632,104.4656,104.558,19454.0
2022-12-30 11:45:00,113.05,113.09,112.94,112.94,3792.0,104.5118,104.5488,104.4101,104.4101,3792.0
2022-12-30 11:50:00,112.92,112.93,112.84,112.88,6837.0,104.3916,104.4008,104.3176,104.3546,6837.0
2022-12-30 11:55:00,112.9,112.97,112.79,112.9,3511.0,104.3731,104.4378,104.2714,104.3731,3511.0
2022-12-30 12:00:00,112.87,112.9,112.79,112.79,2763.0,104.3454,104.3731,104.2714,104.2714,2763.0
2022-12-30 12:05:00,112.73,112.85,112.66,112.69,7925.0,104.216,104.3269,104.1512,104.179,7925.0
2022-12-30 12:10:00,112.7,112.75,112.5,112.54,6773.0,104.1882,104.2344,104.0033,104.0403,6773.0
2022-12-30 12:15:00,112.56,112.73,112.55,112.69,6274.0,104.0588,104.216,104.0495,104.179,6274.0
2022-12-30 12:20:00,112.68,112.78,112.64,112.75,3440.0,104.1697,104.2622,104.1328,104.2344,3440.0
2022-12-30 12:25:00,112.75,112.77,112.69,112.73,4488.0,104.2344,104.2529,104.179,104.216,4488.0
2022-12-30 12:30:00,112.76,112.89,112.7,112.84,4937.0,104.2437,104.3639,104.1882,104.3176,4937.0
2022-12-30 12:35:00,112.83,112.85,112.71,112.76,8438.0,104.3084,104.3269,104.1975,104.2437,8438.0
2022-12-30 12:40:00,112.73,112.82,112.67,112.8,5965.0,104.216,104.2992,104.1605,104.2807,5965.0
2022-12-30 12:45:00,112.84,112.92,112.8,112.84,3158.0,104.3176,104.3916,104.2807,104.3176,3158.0
2022-12-30 12:50:00,112.84,112.93,112.74,112.79,7857.0,104.3176,104.4008,104.2252,104.2714,7857.0
2022-12-30 12:55:00,112.78,112.98,112.77,112.98,2828.0,104.2622,104.4471,104.2529,104.4471,2828.0
2022-12-30 13:00:00,113.04,113.05,112.95,113.0,3265.0,104.5025,104.5118,104.4193,104.4656,3265.0
2022-12-30 13:05:00,113.0,113.02,112.89,112.98,2831.0,104.4656,104.4841,104.3639,104.4471,2831.0
2022-12-30 13:10:00,112.97,112.97,112.73,112.73,4879.0,104.4378,104.4378,104.216,104.216,4879.0
2022-12-30 13:15:00,112.73,112.74,112.52,112.55,8462.0,104.216,104.2252,104.0218,104.0495,8462.0
2022-12-30 13:20:00,112.52,112.52,112.1,112.1,5760.0,104.0218,104.0218,103.6335,103.6335,5760.0
2022-12-30 13:25:00,112.09,112.22,111.94,112.22,4309.0,103.6243,103.7445,103.4856,103.7445,4309.0
2022-12-30 13:30:00,112.19,112.38,112.17,112.38,6865.0,103.7167,103.8924,103.6982,103.8924,6865.0
2022-12-30 13:35:00,112.44,112.47,112.2,112.2,5053.0,103.9479,103.9756,103.726,103.726,5053.0
2022-12-30 13:40:00,112.23,112.27,112.16,112.22,5287.0,103.7537,103.7907,103.689,103.7445,5287.0
2022-12-30 13:45:00,112.2,112.22,112.1,112.12,6318.0,103.726,103.7445,103.6335,103.652,6318.0
2022-12-30 13:50:00,112.12,112.14,111.94,112.03,5011.0,103.652,103.6705,103.4856,103.5688,5011.0
2022-12-30 13:55:00,112.08,112.09,111.93,111.95,13142.0,103.615,103.6243,103.4764,103.4949,13142.0
2022-12-30 14:00:00,111.95,112.11,111.81,111.83,8782.0,103.4949,103.6428,103.3654,103.3839,8782.0
2022-12-30 14:05:00,111.8,111.8,111.63,111.68,5725.0,103.3562,103.3562,103.199,103.2453,5725.0
2022-12-30 14:10:00,111.63,111.87,111.6,111.76,4632.0,103.199,103.4209,103.1713,103.3192,4632.0
2022-12-30 14:15:00,111.75,111.75,111.55,111.62,5711.0,103.31,103.31,103.1251,103.1898,5711.0
2022-12-30 14:20:00,111.6,111.6,111.39,111.53,32043.0,103.1713,103.1713,102.9772,103.1066,32043.0
2022-12-30 14:25:00,111.52,111.69,111.5,111.62,12916.0,103.0973,103.2545,103.0789,103.1898,12916.0
2022-12-30 14:30:00,111.66,111.8,111.61,111.7,5783.0,103.2268,103.3562,103.1805,103.2637,5783.0
2022-12-30 14:35:00,111.72,111.72,111.54,111.61,4133.0,103.2822,103.2822,103.1158,103.1805,4133.0
2022-12-30 14:40:00,111.59,111.61,111.49,111.61,4286.0,103.1621,103.1805,103.0696,103.1805,4286.0
2022-12-30 14:45:00,111.63,111.63,111.39,111.43,20691.0,103.199,103.199,102.9772,103.0141,20691.0
2022-12-30 14:50:00,111.44,111.62,111.43,111.51,8322.0,103.0234,103.1898,103.0141,103.0881,8322.0
2022-12-30 14:55:00,111.48,111.49,111.39,111.44,7093.0,103.0604,103.0696,102.9772,103.0234,7093.0
2022-12-30 15:00:00,111.42,111.63,111.35,111.53,8887.0,103.0049,103.199,102.9402,103.1066,8887.0
2022-12-30 15:05:00,111.53,111.56,111.35,111.55,21063.0,103.1066,103.1343,102.9402,103.1251,21063.0
2022-12-30 15:10:00,111.51,111.99,111.48,111.99,9616.0,103.0881,103.5318,103.0604,103.5318,9616.0
2022-12-30 15:15:00,112.0,112.22,111.96,112.14,34576.0,103.5411,103.7445,103.5041,103.6705,34576.0
2022-12-30 15:20:00,112.15,112.22,112.02,112.05,12199.0,103.6798,103.7445,103.5596,103.5873,12199.0
2022-12-30 15:25:00,112.03,112.04,111.88,111.98,11605.0,103.5688,103.5781,103.4302,103.5226,11605.0
2022-12-30 15:30:00,112.0,112.26,111.94,112.26,12466.0,103.5411,103.7815,103.4856,103.7815,12466.0
2022-12-30 15:35:00,112.27,112.28,112.18,112.24,11157.0,103.7907,103.7999,103.7075,103.763,11157.0
2022-12-30 15:40:00,112.23,112.47,112.16,112.34,23770.0,103.7537,103.9756,103.689,103.8554,23770.0
2022-12-30 15:45:00,112.35,112.69,112.35,112.69,23814.0,103.8647,104.179,103.8647,104.179,23814.0
2022-12-30 15:50:00,112.72,112.94,112.71,112.76,32329.0,104.2067,104.4101,104.1975,104.2437,32329.0
2022-12-30 15:55:00,112.78,112.78,112.56,112.77,129277.0,104.2622,104.2622,104.0588,104.2529,129277.0
2023-01-03 09:30:00,113.98,115.32,113.97,115.14,69359.0,105.3715,106.6103,105.3623,106.4439,69359.0
2023-01-03 09:35:00,115.15,115.86,115.05,115.57,32086.0,106.4532,107.1096,106.3607,106.8415,32086.0
2023-01-03 09:40:00,115.6,116.03,115.5,115.51,22352.0,106.8692,107.2667,106.7767,106.786,22352.0
2023-01-03 09:45:00,115.42,115.5,114.23,114.58,14758.0,106.7028,106.7767,105.6027,105.9262,14758.0
2023-01-03 09:50:00,114.61,114.77,114.03,114.14,8116.0,105.954,106.1019,105.4178,105.5195,8116.0
2023-01-03 09:55:00,114.11,114.16,113.66,113.9,17078.0,105.4917,105.538,105.0757,105.2976,17078.0
2023-01-03 10:00:00,113.9,114.18,113.81,113.81,31623.0,105.2976,105.5564,105.2144,105.2144,31623.0
2023-01-03 10:05:00,113.72,113.8,113.25,113.31,6609.0,105.1312,105.2051,104.6967,104.7521,6609.0
2023-01-03 10:10:00,113.31,113.31,112.74,112.91,7450.0,104.7521,104.7521,104.2252,104.3824,7450.0
2023-01-03 10:15:00,112.87,113.11,112.52,112.52,8002.0,104.3454,104.5673,104.0218,104.0218,8002.0
2023-01-03 10:20:00,112.55,112.92,112.54,112.78,4651.0,104.0495,104.3916,104.0403,104.2622,4651.0
2023-01-03 10:25:00,112.86,112.87,112.4,112.6,4313.0,104.3361,104.3454,103.9109,104.0958,4313.0
2023-01-03 10:30:00,112.57,112.61,112.28,112.4,6732.0,104.068,104.105,103.7999,103.9109,6732.0
2023-01-03 10:35:00,112.32,112.48,112.32,112.43,5968.0,103.8369,103.9848,103.8369,103.9386,5968.0
2023-01-03 10:40:00,112.49,112.7,112.49,112.64,10964.0,103.9941,104.1882,103.9941,104.1328,10964.0
2023-01-03 10:45:00,112.62,112.93,112.62,112.75,8314.0,104.1143,104.4008,104.1143,104.2344,8314.0
2023-01-03 10:50:00,112.77,112.99,112.66,112.78,14431.0,104.2529,104.4563,104.1512,104.2622,14431.0
2023-01-03 10:55:00,112.75,113.06,112.75,113.06,20416.0,104.2344,104.521,104.2344,104.521,20416.0
2023-01-03 11:00:00,113.06,113.11,112.92,112.98,7509.0,104.521,104.5673,104.3916,104.4471,7509.0
2023-01-03 11:05:00,113.03,113.17,112.93,112.94,16844.0,104.4933,104.6227,104.4008,104.4101,16844.0
2023-01-03 11:10:00,112.78,112.81,112.05,112.09,8677.0,104.2622,104.2899,103.5873,103.6243,8677.0
2023-01-03 11:15:00,112.09,112.44,112.04,112.31,7197.0,103.6243,103.9479,103.5781,103.8277,7197.0
2023-01-03 11:20:00,112.23,112.34,112.13,112.23,9818.0,103.7537,103.8554,103.6613,103.7537,9818.0
2023-01-03 11:25:00,112.19,112.21,112.01,112.12,6051.0,103.7167,103.7352,103.5503,103.652,6051.0
2023-01-03 11:30:00,112.11,112.2,112.0,112.1,6489.0,103.6428,103.726,103.5411,103.6335,6489.0
2023-01-03 11:35:00,112.11,112.15,111.89,112.06,10567.0,103.6428,103.6798,103.4394,103.5966,10567.0
2023-01-03 11:40:00,112.04,112.12,111.91,112.06,25822.0,103.5781,103.652,103.4579,103.5966,25822.0
2023-01-03 11:45:00,112.01,112.35,112.0,112.29,7089.0,103.5503,103.8647,103.5411,103.8092,7089.0
2023-01-03 11:50:00,112.28,112.61,112.24,112.47,10967.0,103.7999,104.105,103.763,103.9756,10967.0
2023-01-03 11:55:00,112.48,112.54,112.39,112.48,8836.0,103.9848,104.0403,103.9016,103.9848,8836.0
2023-01-03 12:00:00,112.51,112.57,112.25,112.29,5047.0,104.0126,104.068,103.7722,103.8092,5047.0
2023-01-03 12:05:00,112.23,112.5,112.21,112.23,17444.0,103.7537,104.0033,103.7352,103.7537,17444.0
2023-01-03 12:10:00,112.23,112.48,112.23,112.45,6284.0,103.7537,103.9848,103.7537,103.9571,6284.0
2023-01-03 12:15:00,112.43,112.54,112.19,112.27,23886.0,103.9386,104.0403,103.7167,103.7907,23886.0
2023-01-03 12:20:00,112.27,112.37,111.99,112.01,4391.0,103.7907,103.8831,103.5318,103.5503,4391.0
2023-01-03 12:25:00,112.08,112.22,112.02,112.03,6878.0,103.615,103.7445,103.5596,103.5688,6878.0
2023-01-03 12:30:00,112.01,112.41,111.97,112.35,16476.0,103.5503,103.9201,103.5134,103.8647,16476.0
2023-01-03 12:35:00,112.33,112.48,112.12,112.18,12356.0,103.8462,103.9848,103.652,103.7075,12356.0
2023-01-03 12:40:00,112.17,112.17,111.68,111.69,7321.0,103.6982,103.6982,103.2453,103.2545,7321.0
2023-01-03 12:45:00,111.66,111.69,111.26,111.33,23247.0,103.2268,103.2545,102.857,102.9217,23247.0
2023-01-03 12:50:00,111.35,111.37,111.23,111.25,16823.0,102.9402,102.9587,102.8292,102.8477,16823.0
2023-01-03 12:55:00,111.22,111.56,111.18,111.46,26278.0,102.82,103.1343,102.783,103.0419,26278.0
2023-01-03 13:00:00,111.44,111.52,111.23,111.49,6321.0,103.0234,103.0973,102.8292,103.0696,6321.0
2023-01-03 13:05:00,111.41,111.5,111.38,111.45,6304.0,102.9956,103.0789,102.9679,103.0326,6304.0
2023-01-03 13:10:00,111.45,111.58,111.45,111.55,6012.0,103.0326,103.1528,103.0326,103.1251,6012.0
2023-01-03 13:15:00,111.54,111.69,111.54,111.67,5117.0,103.1158,103.2545,103.1158,103.236,5117.0
2023-01-03 13:20:00,111.72,111.79,111.6,111.73,7329.0,103.2822,103.3469,103.1713,103.2915,7329.0
2023-01-03 13:25:00,111.74,112.15,111.74,112.08,20219.0,103.3007,103.6798,103.3007,103.615,20219.0
2023-01-03 13:30:00,112.06,112.17,111.96,111.96,4180.0,103.5966,103.6982,103.5041,103.5041,4180.0
2023-01-03 13:35:00,111.99,112.01,111.67,111.67,7966.0,103.5318,103.5503,103.236,103.236,7966.0
2023-01-03 13:40:00,111.7,111.82,111.68,111.72,8157.0,103.2637,103.3747,103.2453,103.2822,8157.0
2023-01-03 13:45:00,111.69,111.76,111.63,111.75,8867.0,103.2545,103.3192,103.199,103.31,8867.0
2023-01-03 13:50:00,111.77,112.06,111.75,112.04,11813.0,103.3285,103.5966,103.31,103.5781,11813.0
2023-01-03 13:55:00,112.02,112.18,111.99,112.13,5697.0,103.5596,103.7075,103.5318,103.6613,5697.0
2023-01-03 14:00:00,112.16,112.21,111.99,111.99,5416.0,103.689,103.7352,103.5318,103.5318,5416.0
2023-01-03 14:05:00,111.99,112.15,111.96,112.14,9017.0,103.5318,103.6798,103.5041,103.6705,9017.0
2023-01-03 14:10:00,112.14,112.17,111.93,111.95,12888.0,103.6705,103.6982,103.4764,103.4949,12888.0
2023-01-03 14:15:00,111.95,112.05,111.82,111.86,10154.0,103.4949,103.5873,103.3747,103.4117,10154.0
2023-01-03 14:20:00,111.9,111.96,111.66,111.66,8859.0,103.4486,103.5041,103.2268,103.2268,8859.0
2023-01-03 14:25:00,111.68,111.73,111.59,111.65,6887.0,103.2453,103.2915,103.1621,103.2175,6887.0
2023-01-03 14:30:00,111.63,111.63,111.32,111.35,17597.0,103.199,103.199,102.9124,102.9402,17597.0
2023-01-03 14:35:00,111.36,111.4,111.19,111.19,34610.0,102.9494,102.9864,102.7923,102.7923,34610.0
2023-01-03 14:40:00,111.2,111.74,111.18,111.73,30892.0,102.8015,103.3007,102.783,103.2915,30892.0
2023-01-03 14:45:00,111.72,112.29,111.69,112.06,15823.0,103.2822,103.8092,103.2545,103.5966,15823.0
2023-01-03 14:50:00,112.09,112.1,111.92,112.04,6659.0,103.6243,103.6335,103.4671,103.5781,6659.0
2023-01-03 14:55:00,112.01,112.21,111.98,112.11,11655.0,103.5503,103.7352,103.5226,103.6428,11655.0
2023-01-03 15:00:00,112.1,112.34,112.04,112.24,10125.0,103.6335,103.8554,103.5781,103.763,10125.0
2023-01-03 15:05:00,112.22,112.37,112.17,112.21,8483.0,103.7445,103.8831,103.6982,103.7352,8483.0
2023-01-03 15:10:00,112.22,112.56,112.16,112.52,8682.0,103.7445,104.0588,103.689,104.0218,8682.0
2023-01-03 15:15:00,112.51,112.75,112.51,112.63,12319.0,104.0126,104.2344,104.0126,104.1235,12319.0
2023-01-03 15:20:00,112.58,112.59,112.39,112.54,23910.0,104.0773,104.0865,103.9016,104.0403,23910.0
2023-01-03 15:25:00,112.55,112.85,112.55,112.85,28812.0,104.0495,104.3269,104.0495,104.3269,28812.0
2023-01-03 15:30:00,112.88,113.1,112.81,112.97,24786.0,104.3546,104.558,104.2899,104.4378,24786.0
2023-01-03 15:35:00,112.97,113.06,112.76,112.76,8178.0,104.4378,104.521,104.2437,104.2437,8178.0
2023-01-03 15:40:00,112.75,112.86,112.61,112.61,8186.0,104.2344,104.3361,104.105,104.105,8186.0
2023-01-03 15:45:00,112.58,112.69,112.52,112.66,14906.0,104.0773,104.179,104.0218,104.1512,14906.0
2023-01-03 15:50:00,112.7,112.85,112.59,112.77,39288.0,104.1882,104.3269,104.0865,104.2529,39288.0
2023-01-03 15:55:00,112.76,112.89,112.64,112.69,78044.0,104.2437,104.3639,104.1328,104.179,78044.0
2023-01-04 09:30:00,114.63,114.78,114.35,114.59,45727.0,105.9725,106.1111,105.7136,105.9355,45727.0
2023-01-04 09:35:00,114.56,114.71,114.08,114.4,19735.0,105.9077,106.0464,105.464,105.7598,19735.0
2023-01-04 09:40:00,114.35,115.17,114.35,115.1,18561.0,105.7136,106.4717,105.7136,106.407,18561.0
2023-01-04 09:45:00,115.14,115.15,114.67,115.11,29530.0,106.4439,106.4532,106.0094,106.4162,29530.0
2023-01-04 09:50:00,115.19,115.3,114.8,115.16,15976.0,106.4902,106.5919,106.1296,106.4624,15976.0
2023-01-04 09:55:00,115.2,115.71,115.19,115.6,11515.0,106.4994,106.9709,106.4902,106.8692,11515.0
2023-01-04 10:00:00,115.61,115.92,114.88,115.25,20178.0,106.8784,107.165,106.2036,106.5456,20178.0
2023-01-04 10:05:00,115.27,115.43,115.14,115.22,11494.0,106.5641,106.712,106.4439,106.5179,11494.0
2023-01-04 10:10:00,115.29,115.7,115.26,115.7,13703.0,106.5826,106.9616,106.5549,106.9616,13703.0
2023-01-04 10:15:00,115.69,115.7,115.57,115.62,11344.0,106.9524,106.9616,106.8415,106.8877,11344.0
2023-01-04 10:20:00,115.64,115.72,115.47,115.64,7626.0,106.9062,106.9801,106.749,106.9062,7626.0
2023-01-04 10:25:00,115.75,115.78,115.49,115.77,8606.0,107.0079,107.0356,106.7675,107.0264,8606.0
2023-01-04 10:30:00,115.81,115.85,115.42,115.81,9287.0,107.0633,107.1003,106.7028,107.0633,9287.0
2023-01-04 10:35:00,115.86,115.93,115.76,115.92,5556.0,107.1096,107.1743,107.0171,107.165,5556.0
2023-01-04 10:40:00,115.84,115.98,115.83,115.95,10057.0,107.0911,107.2205,107.0818,107.1928,10057.0
2023-01-04 10:45:00,115.96,116.45,115.93,116.32,26643.0,107.202,107.655,107.1743,107.5348,26643.0
2023-01-04 10:50:00,116.32,116.32,115.91,116.06,18601.0,107.5348,107.5348,107.1558,107.2945,18601.0
2023-01-04 10:55:00,116.06,116.19,116.03,116.13,12009.0,107.2945,107.4146,107.2667,107.3592,12009.0
2023-01-04 11:00:00,116.18,116.28,116.06,116.15,11160.0,107.4054,107.4978,107.2945,107.3777,11160.0
2023-01-04 11:05:00,116.15,116.16,115.8,115.98,13260.0,107.3777,107.3869,107.0541,107.2205,13260.0
2023-01-04 11:10:00,115.98,116.47,115.96,116.47,13614.0,107.2205,107.6735,107.202,107.6735,13614.0
2023-01-04 11:15:00,116.42,116.46,116.19,116.44,26214.0,107.6273,107.6642,107.4146,107.6458,26214.0
2023-01-04 11:20:00,116.45,116.56,116.29,116.42,26143.0,107.655,107.7567,107.5071,107.6273,26143.0
2023-01-04 11:25:00,116.41,116.84,116.38,116.72,15185.0,107.618,108.0155,107.5903,107.9046,15185.0
2023-01-04 11:30:00,116.73,117.05,116.73,116.77,12742.0,107.9139,108.2097,107.9139,107.9508,12742.0
2023-01-04 11:35:00,116.78,116.96,116.77,116.81,13869.0,107.9601,108.1265,107.9508,107.9878,13869.0
2023-01-04 11:40:00,116.81,117.02,116.81,116.99,14920.0,107.9878,108.1819,107.9878,108.1542,14920.0
2023-01-04 11:45:00,116.99,117.09,116.94,117.08,7885.0,108.1542,108.2467,108.108,108.2374,7885.0
2023-01-04 11:50:00,117.08,117.24,117.03,117.15,11720.0,108.2374,108.3853,108.1912,108.3021,11720.0
2023-01-04 11:55:00,117.13,117.28,117.08,117.21,12627.0,108.2836,108.4223,108.2374,108.3576,12627.0
2023-01-04 12:00:00,117.24,117.43,117.21,117.26,13175.0,108.3853,108.561,108.3576,108.4038,13175.0
2023-01-04 12:05:00,117.26,117.53,117.23,117.4,11633.0,108.4038,108.6534,108.3761,108.5332,11633.0
2023-01-04 12:10:00,117.46,117.46,117.25,117.27,15458.0,108.5887,108.5887,108.3946,108.4131,15458.0
2023-01-04 12:15:00,117.31,117.36,117.27,117.27,4959.0,108.45,108.4963,108.4131,108.4131,4959.0
2023-01-04 12:20:00,117.29,117.34,117.24,117.27,4757.0,108.4316,108.4778,108.3853,108.4131,4757.0
2023-01-04 12:25:00,117.26,117.29,117.03,117.06,6848.0,108.4038,108.4316,108.1912,108.2189,6848.0
2023-01-04 12:30:00,117.08,117.33,117.08,117.26,9729.0,108.2374,108.4685,108.2374,108.4038,9729.0
2023-01-04 12:35:00,117.23,117.48,117.19,117.47,7388.0,108.3761,108.6072,108.3391,108.598,7388.0
2023-01-04 12:40:00,117.46,117.63,117.46,117.6,8981.0,108.5887,108.7459,108.5887,108.7181,8981.0
2023-01-04 12:45:00,117.62,117.69,117.54,117.63,22063.0,108.7366,108.8013,108.6627,108.7459,22063.0
2023-01-04 12:50:00,117.64,117.67,117.52,117.65,8087.0,108.7551,108.7829,108.6442,108.7644,8087.0
2023-01-04 12:55:00,117.63,117.64,117.39,117.4,10407.0,108.7459,108.7551,108.524,108.5332,10407.0
2023-01-04 13:00:00,117.37,117.39,117.2,117.39,25464.0,108.5055,108.524,108.3484,108.524,25464.0
2023-01-04 13:05:00,117.38,117.55,117.31,117.55,25817.0,108.5148,108.6719,108.45,108.6719,25817.0
2023-01-04 13:10:00,117.59,117.85,117.55,117.69,20448.0,108.7089,108.9493,108.6719,108.8013,20448.0
2023-01-04 13:15:00,117.71,117.94,117.71,117.88,17992.0,108.8198,109.0325,108.8198,108.977,17992.0
2023-01-04 13:20:00,117.89,117.92,117.61,117.75,20253.0,108.9862,109.014,108.7274,108.8568,20253.0
2023-01-04 13:25:00,117.76,117.76,117.56,117.63,22367.0,108.8661,108.8661,108.6812,108.7459,22367.0
2023-01-04 13:30:00,117.59,117.77,117.59,117.76,8675.0,108.7089,108.8753,108.7089,108.8661,8675.0
2023-01-04 13:35:00,117.76,117.95,117.76,117.89,13674.0,108.8661,109.0417,108.8661,108.9862,13674.0
2023-01-04 13:40:00,117.89,117.93,117.85,117.88,7753.0,108.9862,109.0232,108.9493,108.977,7753.0
2023-01-04 13:45:00,117.91,118.0,117.6,117.64,15934.0,109.0047,109.0879,108.7181,108.7551,15934.0
2023-01-04 13:50:00,117.59,117.68,117.53,117.55,6033.0,108.7089,108.7921,108.6534,108.6719,6033.0
2023-01-04 13:55:00,117.54,117.6,117.24,117.39,29161.0,108.6627,108.7181,108.3853,108.524,29161.0
2023-01-04 14:00:00,117.26,117.9,116.64,116.82,36844.0,108.4038,108.9955,107.8306,107.9971,36844.0
2023-01-04 14:05:00,117.06,117.35,116.95,117.02,15873.0,108.2189,108.487,108.1172,108.1819,15873.0
2023-01-04 14:10:00,117.02,117.08,116.9,117.03,22852.0,108.1819,108.2374,108.071,108.1912,22852.0
2023-01-04 14:15:00,117.0,117.46,117.0,117.37,24241.0,108.1635,108.5887,108.1635,108.5055,24241.0
2023-01-04 14:20:00,117.31,117.33,116.81,116.96,15952.0,108.45,108.4685,107.9878,108.1265,15952.0
2023-01-04 14:25:00,116.98,116.98,116.43,116.54,36750.0,108.145,108.145,107.6365,107.7382,36750.0
2023-01-04 14:30:00,116.51,116.71,116.43,116.59,24711.0,107.7105,107.8954,107.6365,107.7844,24711.0
2023-01-04 14:35:00,116.62,116.69,116.51,116.55,18818.0,107.8122,107.8769,107.7105,107.7474,18818.0
2023-01-04 14:40:00,116.57,116.73,116.41,116.46,14412.0,107.7659,107.9139,107.618,107.6642,14412.0
2023-01-04 14:45:00,116.43,116.61,116.33,116.42,10964.0,107.6365,107.8029,107.5441,107.6273,10964.0
2023-01-04 14:50:00,116.41,116.51,116.32,116.46,19162.0,107.618,107.7105,107.5348,107.6642,19162.0
2023-01-04 14:55:00,116.49,116.94,116.49,116.93,12317.0,107.692,108.108,107.692,108.0987,12317.0
2023-01-04 15:00:00,116.94,117.12,116.89,116.97,29455.0,108.108,108.2744,108.0618,108.1357,29455.0
2023-01-04 15:05:00,116.95,117.1,116.77,117.01,18913.0,108.1172,108.2559,107.9508,108.1727,18913.0
2023-01-04 15:10:00,117.02,117.2,116.93,117.04,14431.0,108.1819,108.3484,108.0987,108.2004,14431.0
2023-01-04 15:15:00,117.02,117.26,117.01,117.12,15426.0,108.1819,108.4038,108.1727,108.2744,15426.0
2023-01-04 15:20:00,117.12,117.14,116.72,116.8,14977.0,108.2744,108.2929,107.9046,107.9786,14977.0
2023-01-04 15:25:00,116.87,117.05,116.84,116.89,23720.0,108.0433,108.2097,108.0155,108.0618,23720.0
2023-01-04 15:30:00,116.85,116.96,116.68,116.7,20952.0,108.0248,108.1265,107.8676,107.8861,20952.0
2023-01-04 15:35:00,116.67,116.7,116.34,116.57,24952.0,107.8584,107.8861,107.5533,107.7659,24952.0
2023-01-04 15:40:00,116.55,116.59,116.31,116.43,27150.0,107.7474,107.7844,107.5256,107.6365,27150.0
2023-01-04 15:45:00,116.4,116.63,116.26,116.6,51529.0,107.6088,107.8214,107.4793,107.7937,51529.0
2023-01-04 15:50:00,116.64,116.77,116.57,116.75,55121.0,107.8306,107.9508,107.7659,107.9323,55121.0
2023-01-04 15:55:00,116.75,116.99,116.73,116.94,168466.0,107.9323,108.1542,107.9139,108.108,168466.0
2023-01-05 09:30:00,115.67,116.15,115.01,115.46,61907.0,106.9339,107.3777,106.3238,106.7398,61907.0
2023-01-05 09:35:00,115.51,115.61,114.57,114.74,10292.0,106.786,106.8784,105.917,106.0741,10292.0
2023-01-05 09:40:00,114.59,114.6,114.3,114.34,9817.0,105.9355,105.9447,105.6674,105.7044,9817.0
2023-01-05 09:45:00,114.24,114.24,113.64,113.92,33415.0,105.6119,105.6119,105.0572,105.3161,33415.0
2023-01-05 09:50:00,113.98,114.18,113.88,114.03,13967.0,105.3715,105.5564,105.2791,105.4178,13967.0
2023-01-05 09:55:00,114.02,114.2,113.81,113.93,8800.0,105.4085,105.5749,105.2144,105.3253,8800.0
2023-01-05 10:00:00,113.96,114.32,113.84,114.14,7096.0,105.3531,105.6859,105.2421,105.5195,7096.0
2023-01-05 10:05:00,114.09,114.72,114.04,114.41,10709.0,105.4732,106.0557,105.427,105.7691,10709.0
2023-01-05 10:10:00,114.39,114.49,114.14,114.31,7079.0,105.7506,105.843,105.5195,105.6766,7079.0
2023-01-05 10:15:00,114.3,114.36,113.96,113.96,15612.0,105.6674,105.7228,105.3531,105.3531,15612.0
2023-01-05 10:20:00,113.95,113.95,113.36,113.53,4702.0,105.3438,105.3438,104.7984,104.9555,4702.0
2023-01-05 10:25:00,113.44,113.49,113.22,113.4,6167.0,104.8723,104.9186,104.6689,104.8354,6167.0
2023-01-05 10:30:00,113.4,113.59,113.27,113.58,31007.0,104.8354,105.011,104.7152,105.0018,31007.0
2023-01-05 10:35:00,113.59,113.61,113.26,113.45,25091.0,105.011,105.0295,104.7059,104.8816,25091.0
2023-01-05 10:40:00,113.42,113.66,113.15,113.56,15572.0,104.8538,105.0757,104.6042,104.9833,15572.0
2023-01-05 10:45:00,113.56,113.56,113.24,113.35,9370.0,104.9833,104.9833,104.6874,104.7891,9370.0
2023-01-05 10:50:00,113.36,113.36,112.73,112.81,16844.0,104.7984,104.7984,104.216,104.2899,16844.0
2023-01-05 10:55:00,112.78,112.9,112.69,112.85,9174.0,104.2622,104.3731,104.179,104.3269,9174.0
2023-01-05 11:00:00,112.85,112.93,112.7,112.89,3125.0,104.3269,104.4008,104.1882,104.3639,3125.0
2023-01-05 11:05:00,112.9,113.06,112.9,113.0,5007.0,104.3731,104.521,104.3731,104.4656,5007.0
2023-01-05 11:10:00,113.08,113.3,112.98,112.98,10693.0,104.5395,104.7429,104.4471,104.4471,10693.0
2023-01-05 11:15:00,112.94,113.08,112.84,112.95,4990.0,104.4101,104.5395,104.3176,104.4193,4990.0
2023-01-05 11:20:00,112.86,112.86,112.61,112.61,4424.0,104.3361,104.3361,104.105,104.105,4424.0
2023-01-05 11:25:00,112.64,112.65,112.46,112.62,7843.0,104.1328,104.142,103.9663,104.1143,7843.0
2023-01-05 11:30:00,112.61,112.61,112.45,112.45,5532.0,104.105,104.105,103.9571,103.9571,5532.0
2023-01-05 11:35:00,112.47,112.7,112.46,112.52,10315.0,103.9756,104.1882,103.9663,104.0218,10315.0
2023-01-05 11:40:00,112.53,112.7,112.46,112.7,4458.0,104.0311,104.1882,103.9663,104.1882,4458.0
2023-01-05 11:45:00,112.69,112.8,112.66,112.77,5368.0,104.179,104.2807,104.1512,104.2529,5368.0
2023-01-05 11:50:00,112.77,112.78,112.47,112.53,4703.0,104.2529,104.2622,103.9756,104.0311,4703.0
2023-01-05 11:55:00,112.54,112.69,112.43,112.5,6707.0,104.0403,104.179,103.9386,104.0033,6707.0
2023-01-05 12:00:00,112.47,112.75,112.47,112.62,4658.0,103.9756,104.2344,103.9756,104.1143,4658.0
2023-01-05 12:05:00,112.56,113.66,112.56,113.09,139158.0,104.0588,105.0757,104.0588,104.5488,139158.0
2023-01-05 12:10:00,113.19,113.19,112.9,113.02,13500.0,104.6412,104.6412,104.3731,104.4841,13500.0
2023-01-05 12:15:00,113.04,113.04,112.57,112.57,6923.0,104.5025,104.5025,104.068,104.068,6923.0
2023-01-05 12:20:00,112.6,112.64,112.42,112.52,15395.0,104.0958,104.1328,103.9294,104.0218,15395.0
2023-01-05 12:25:00,112.5,112.63,112.46,112.63,9962.0,104.0033,104.1235,103.9663,104.1235,9962.0
2023-01-05 12:30:00,112.57,113.03,112.57,112.94,10896.0,104.068,104.4933,104.068,104.4101,10896.0
2023-01-05 12:35:00,112.96,113.06,112.58,112.58,44461.0,104.4286,104.521,104.0773,104.0773,44461.0
2023-01-05 12:40:00,112.57,112.67,112.5,112.52,9660.0,104.068,104.1605,104.0033,104.0218,9660.0
2023-01-05 12:45:00,112.55,112.72,112.54,112.65,88989.0,104.0495,104.2067,104.0403,104.142,88989.0
2023-01-05 12:50:00,112.68,112.82,112.64,112.79,20242.0,104.1697,104.2992,104.1328,104.2714,20242.0
2023-01-05 12:55:00,112.81,112.97,112.8,112.9,35073.0,104.2899,104.4378,104.2807,104.3731,35073.0
2023-01-05 13:00:00,112.92,113.0,112.83,112.99,10024.0,104.3916,104.4656,104.3084,104.4563,10024.0
2023-01-05 13:05:00,113.01,113.32,112.95,113.01,11664.0,104.4748,104.7614,104.4193,104.4748,11664.0
2023-01-05 13:10:00,113.01,113.08,112.95,113.04,9286.0,104.4748,104.5395,104.4193,104.5025,9286.0
2023-01-05 13:15:00,113.04,113.1,112.96,113.04,22283.0,104.5025,104.558,104.4286,104.5025,22283.0
2023-01-05 13:20:00,113.04,113.69,113.02,113.48,52487.0,104.5025,105.1034,104.4841,104.9093,52487.0
2023-01-05 13:25:00,113.43,113.59,113.31,113.35,18740.0,104.8631,105.011,104.7521,104.7891,18740.0
2023-01-05 13:30:00,113.42,113.66,113.35,113.66,36238.0,104.8538,105.0757,104.7891,105.0757,36238.0
2023-01-05 13:35:00,113.69,113.76,113.37,113.54,68809.0,105.1034,105.1682,104.8076,104.9648,68809.0
2023-01-05 13:40:00,113.54,113.55,113.06,113.2,24304.0,104.9648,104.974,104.521,104.6505,24304.0
2023-01-05 13:45:00,113.15,113.34,113.1,113.33,5831.0,104.6042,104.7799,104.558,104.7706,5831.0
2023-01-05 13:50:00,113.34,113.49,113.34,113.49,10320.0,104.7799,104.9186,104.7799,104.9186,10320.0
2023-01-05 13:55:00,113.4,113.54,113.19,113.19,5674.0,104.8354,104.9648,104.6412,104.6412,5674.0
2023-01-05 14:00:00,113.18,113.4,113.12,113.38,16172.0,104.632,104.8354,104.5765,104.8169,16172.0
2023-01-05 14:05:00,113.36,113.44,113.27,113.44,15477.0,104.7984,104.8723,104.7152,104.8723,15477.0
2023-01-05 14:10:00,113.41,113.47,113.21,113.3,45650.0,104.8446,104.9001,104.6597,104.7429,45650.0
2023-01-05 14:15:00,113.29,113.33,113.19,113.25,10035.0,104.7337,104.7706,104.6412,104.6967,10035.0
2023-01-05 14:20:00,113.3,113.34,112.97,113.08,16551.0,104.7429,104.7799,104.4378,104.5395,16551.0
2023-01-05 14:25:00,113.11,113.19,112.89,113.13,20949.0,104.5673,104.6412,104.3639,104.5857,20949.0
2023-01-05 14:30:00,113.15,113.37,113.13,113.19,30576.0,104.6042,104.8076,104.5857,104.6412,30576.0
2023-01-05 14:35:00,113.23,113.92,113.23,113.66,83228.0,104.6782,105.3161,104.6782,105.0757,83228.0
2023-01-05 14:40:00,113.69,113.7,113.44,113.53,11270.0,105.1034,105.1127,104.8723,104.9555,11270.0
2023-01-05 14:45:00,113.59,113.89,113.56,113.89,15557.0,105.011,105.2883,104.9833,105.2883,15557.0
2023-01-05 14:50:00,113.91,113.94,113.82,113.88,8094.0,105.3068,105.3346,105.2236,105.2791,8094.0
2023-01-05 14:55:00,113.85,113.97,113.73,113.73,7089.0,105.2514,105.3623,105.1404,105.1404,7089.0
2023-01-05 15:00:00,113.67,113.7,113.5,113.7,11652.0,105.085,105.1127,104.9278,105.1127,11652.0
2023-01-05 15:05:00,113.65,113.75,113.39,113.39,13231.0,105.0665,105.1589,104.8261,104.8261,13231.0
2023-01-05 15:10:00,113.38,113.38,113.23,113.32,28802.0,104.8169,104.8169,104.6782,104.7614,28802.0
2023-01-05 15:15:00,113.29,113.38,113.05,113.09,32728.0,104.7337,104.8169,104.5118,104.5488,32728.0
2023-01-05 15:20:00,113.1,113.14,113.01,113.01,10443.0,104.558,104.595,104.4748,104.4748,10443.0
2023-01-05 15:25:00,113.01,113.02,112.86,112.87,17673.0,104.4748,104.4841,104.3361,104.3454,17673.0
2023-01-05 15:30:00,112.88,112.88,112.65,112.85,14433.0,104.3546,104.3546,104.142,104.3269,14433.0
2023-01-05 15:35:00,112.82,113.04,112.78,112.78,10835.0,104.2992,104.5025,104.2622,104.2622,10835.0
2023-01-05 15:40:00,112.76,112.86,112.63,112.86,25101.0,104.2437,104.3361,104.1235,104.3361,25101.0
2023-01-05 15:45:00,112.86,113.0,112.69,112.86,33271.0,104.3361,104.4656,104.179,104.3361,33271.0
2023-01-05 15:50:00,112.85,113.02,112.78,112.79,77875.0,104.3269,104.4841,104.2622,104.2714,77875.0
2023-01-05 15:55:00,112.8,113.03,112.8,112.85,182051.0,104.2807,104.4933,104.2807,104.3269,182051.0
2023-01-06 09:30:00,113.4,113.97,113.14,113.57,72671.0,104.8354,105.3623,104.595,104.9925,72671.0
2023-01-06 09:35:00,113.67,114.02,113.01,113.16,28359.0,105.085,105.4085,104.4748,104.6135,28359.0
2023-01-06 09:40:00,113.13,113.31,112.83,112.91,21495.0,104.5857,104.7521,104.3084,104.3824,21495.0
2023-01-06 09:45:00,112.9,113.37,112.75,113.12,88758.0,104.3731,104.8076,104.2344,104.5765,88758.0
2023-01-06 09:50:00,113.21,113.43,113.02,113.3,13377.0,104.6597,104.8631,104.4841,104.7429,13377.0
2023-01-06 09:55:00,113.3,113.45,113.2,113.3,16341.0,104.7429,104.8816,104.6505,104.7429,16341.0
2023-01-06 10:00:00,113.36,113.98,113.27,113.69,46493.0,104.7984,105.3715,104.7152,105.1034,46493.0
2023-01-06 10:05:00,113.67,114.25,113.59,114.06,27247.0,105.085,105.6212,105.011,105.4455,27247.0
2023-01-06 10:10:00,113.96,114.1,113.71,113.99,29899.0,105.3531,105.4825,105.1219,105.3808,29899.0
2023-01-06 10:15:00,114.12,114.42,113.97,114.12,30190.0,105.501,105.7783,105.3623,105.501,30190.0
2023-01-06 10:20:00,114.17,114.23,113.95,114.19,16171.0,105.5472,105.6027,105.3438,105.5657,16171.0
2023-01-06 10:25:00,114.16,114.23,113.68,113.68,9801.0,105.538,105.6027,105.0942,105.0942,9801.0
2023-01-06 10:30:00,113.82,114.27,113.77,114.21,10819.0,105.2236,105.6396,105.1774,105.5842,10819.0
2023-01-06 10:35:00,114.24,114.6,114.18,114.5,7902.0,105.6119,105.9447,105.5564,105.8523,7902.0
2023-01-06 10:40:00,114.59,115.1,114.38,114.38,24409.0,105.9355,106.407,105.7413,105.7413,24409.0
2023-01-06 10:45:00,114.44,114.96,114.32,114.86,13030.0,105.7968,106.2775,105.6859,106.1851,13030.0
2023-01-06 10:50:00,114.86,115.01,114.8,114.97,7710.0,106.1851,106.3238,106.1296,106.2868,7710.0
2023-01-06 10:55:00,114.97,115.17,114.9,115.07,15665.0,106.2868,106.4717,106.2221,106.3792,15665.0
2023-01-06 11:00:00,115.1,115.18,114.99,115.14,9886.0,106.407,106.4809,106.3053,106.4439,9886.0
2023-01-06 11:05:00,115.14,115.21,114.93,115.01,22173.0,106.4439,106.5086,106.2498,106.3238,22173.0
2023-01-06 11:10:00,115.02,115.05,114.65,114.68,17990.0,106.333,106.3607,105.9909,106.0187,17990.0
2023-01-06 11:15:00,114.7,114.87,114.68,114.81,6628.0,106.0372,106.1943,106.0187,106.1389,6628.0
2023-01-06 11:20:00,114.85,114.98,114.82,114.95,4377.0,106.1758,106.296,106.1481,106.2683,4377.0
2023-01-06 11:25:00,114.88,114.93,114.76,114.76,6408.0,106.2036,106.2498,106.0926,106.0926,6408.0
2023-01-06 11:30:00,114.78,115.04,114.71,115.0,6463.0,106.1111,106.3515,106.0464,106.3145,6463.0
2023-01-06 11:35:00,115.05,115.09,114.86,115.01,7406.0,106.3607,106.3977,106.1851,106.3238,7406.0
2023-01-06 11:40:00,115.01,115.15,114.99,115.09,13624.0,106.3238,106.4532,106.3053,106.3977,13624.0
2023-01-06 11:45:00,115.12,115.24,114.99,115.13,18794.0,106.4254,106.5364,106.3053,106.4347,18794.0
2023-01-06 11:50:00,115.13,115.38,115.13,115.27,6439.0,106.4347,106.6658,106.4347,106.5641,6439.0
2023-01-06 11:55:00,115.34,115.48,115.31,115.31,6206.0,106.6288,106.7583,106.6011,106.6011,6206.0
2023-01-06 12:00:00,115.34,115.35,115.23,115.23,2903.0,106.6288,106.6381,106.5271,106.5271,2903.0
2023-01-06 12:05:00,115.2,115.36,115.15,115.28,6130.0,106.4994,106.6473,106.4532,106.5734,6130.0
2023-01-06 12:10:00,115.28,115.34,115.07,115.2,19235.0,106.5734,106.6288,106.3792,106.4994,19235.0
2023-01-06 12:15:00,115.29,115.38,115.22,115.36,5599.0,106.5826,106.6658,106.5179,106.6473,5599.0
2023-01-06 12:20:00,115.34,115.52,115.14,115.24,14903.0,106.6288,106.7952,106.4439,106.5364,14903.0
2023-01-06 12:25:00,115.23,115.27,115.14,115.21,5237.0,106.5271,106.5641,106.4439,106.5086,5237.0
2023-01-06 12:30:00,115.26,115.33,115.15,115.23,10235.0,106.5549,106.6196,106.4532,106.5271,10235.0
2023-01-06 12:35:00,115.2,115.29,115.12,115.19,10652.0,106.4994,106.5826,106.4254,106.4902,10652.0
2023-01-06 12:40:00,115.19,115.21,115.13,115.17,16414.0,106.4902,106.5086,106.4347,106.4717,16414.0
2023-01-06 12:45:00,115.18,115.27,115.13,115.2,3246.0,106.4809,106.5641,106.4347,106.4994,3246.0
2023-01-06 12:50:00,115.2,115.2,114.87,115.07,15044.0,106.4994,106.4994,106.1943,106.3792,15044.0
2023-01-06 12:55:00,115.07,115.13,114.93,115.09,6907.0,106.3792,106.4347,106.2498,106.3977,6907.0
2023-01-06 13:00:00,115.08,115.16,115.0,115.09,6777.0,106.3885,106.4624,106.3145,106.3977,6777.0
2023-01-06 13:05:00,115.1,115.21,115.07,115.07,2388.0,106.407,106.5086,106.3792,106.3792,2388.0
2023-01-06 13:10:00,115.07,115.16,115.02,115.08,2940.0,106.3792,106.4624,106.333,106.3885,2940.0
2023-01-06 13:15:00,115.13,115.25,115.09,115.17,9933.0,106.4347,106.5456,106.3977,106.4717,9933.0
2023-01-06 13:20:00,115.19,115.37,115.11,115.37,8977.0,106.4902,106.6566,106.4162,106.6566,8977.0
2023-01-06 13:25:00,115.31,115.36,115.15,115.24,7223.0,106.6011,106.6473,106.4532,106.5364,7223.0
2023-01-06 13:30:00,115.26,115.46,115.24,115.46,10452.0,106.5549,106.7398,106.5364,106.7398,10452.0
2023-01-06 13:35:00,115.43,115.5,115.39,115.5,6325.0,106.712,106.7767,106.6751,106.7767,6325.0
2023-01-06 13:40:00,115.48,115.66,115.38,115.45,5909.0,106.7583,106.9247,106.6658,106.7305,5909.0
2023-01-06 13:45:00,115.47,115.66,115.42,115.63,5909.0,106.749,106.9247,106.7028,106.8969,5909.0
2023-01-06 13:50:00,115.61,115.71,115.48,115.65,51722.0,106.8784,106.9709,106.7583,106.9154,51722.0
2023-01-06 13:55:00,115.63,115.75,115.52,115.59,5190.0,106.8969,107.0079,106.7952,106.8599,5190.0
2023-01-06 14:00:00,115.61,115.78,115.59,115.72,29474.0,106.8784,107.0356,106.8599,106.9801,29474.0
2023-01-06 14:05:00,115.7,115.75,115.58,115.68,12154.0,106.9616,107.0079,106.8507,106.9432,12154.0
2023-01-06 14:10:00,115.69,115.84,115.65,115.83,15729.0,106.9524,107.0911,106.9154,107.0818,15729.0
2023-01-06 14:15:00,115.83,116.0,115.83,115.99,4005.0,107.0818,107.239,107.0818,107.2297,4005.0
2023-01-06 14:20:00,116.02,116.17,116.0,116.04,23733.0,107.2575,107.3961,107.239,107.276,23733.0
2023-01-06 14:25:00,116.09,116.1,115.98,115.98,12369.0,107.3222,107.3314,107.2205,107.2205,12369.0
2023-01-06 14:30:00,116.0,116.19,115.99,116.19,8250.0,107.239,107.4146,107.2297,107.4146,8250.0
2023-01-06 14:35:00,116.14,116.31,116.14,116.25,8830.0,107.3684,107.5256,107.3684,107.4701,8830.0
2023-01-06 14:40:00,116.23,116.37,116.12,116.3,7989.0,107.4516,107.581,107.3499,107.5163,7989.0
2023-01-06 14:45:00,116.29,116.3,116.1,116.2,6290.0,107.5071,107.5163,107.3314,107.4239,6290.0
2023-01-06 14:50:00,116.19,116.55,116.19,116.55,7311.0,107.4146,107.7474,107.4146,107.7474,7311.0
2023-01-06 14:55:00,116.54,116.59,116.33,116.33,8138.0,107.7382,107.7844,107.5441,107.5441,8138.0
2023-01-06 15:00:00,116.33,116.67,116.31,116.67,17918.0,107.5441,107.8584,107.5256,107.8584,17918.0
2023-01-06 15:05:00,116.61,116.75,116.55,116.74,19111.0,107.8029,107.9323,107.7474,107.9231,19111.0
2023-01-06 15:10:00,116.73,116.79,116.63,116.73,49036.0,107.9139,107.9693,107.8214,107.9139,49036.0
2023-01-06 15:15:00,116.75,116.82,116.63,116.66,17763.0,107.9323,107.9971,107.8214,107.8491,17763.0
2023-01-06 15:20:00,116.66,116.82,116.48,116.8,34857.0,107.8491,107.9971,107.6827,107.9786,34857.0
2023-01-06 15:25:00,116.78,116.83,116.65,116.71,50000.0,107.9601,108.0063,107.8399,107.8954,50000.0
2023-01-06 15:30:00,116.72,116.97,116.69,116.97,39239.0,107.9046,108.1357,107.8769,108.1357,39239.0
2023-01-06 15:35:00,116.95,117.14,116.9,117.12,28688.0,108.1172,108.2929,108.071,108.2744,28688.0
2023-01-06 15:40:00,117.13,117.25,117.04,117.23,45294.0,108.2836,108.3946,108.2004,108.3761,45294.0
2023-01-06 15:45:00,117.21,117.29,117.04,117.06,50231.0,108.3576,108.4316,108.2004,108.2189,50231.0
2023-01-06 15:50:00,117.09,117.18,116.75,116.76,88348.0,108.2467,108.3299,107.9323,107.9416,88348.0
2023-01-06 15:55:00,116.8,116.88,116.42,116.7,314625.0,107.9786,108.0525,107.6273,107.8861,314625.0
2023-01-09 09:30:00,117.5,117.61,116.51,116.53,126792.0,108.6257,108.7274,107.7105,107.729,126792.0
2023-01-09 09:35:00,116.54,117.07,116.22,117.07,22922.0,107.7382,108.2282,107.4424,108.2282,22922.0
2023-01-09 09:40:00,117.05,117.47,116.99,117.34,17142.0,108.2097,108.598,108.1542,108.4778,17142.0
2023-01-09 09:45:00,117.33,117.73,117.24,117.73,14767.0,108.4685,108.8383,108.3853,108.8383,14767.0
2023-01-09 09:50:00,117.76,118.01,117.67,117.68,15053.0,108.8661,109.0972,108.7829,108.7921,15053.0
2023-01-09 09:55:00,117.73,118.39,117.69,118.39,34287.0,108.8383,109.4485,108.8013,109.4485,34287.0
2023-01-09 10:00:00,118.39,118.59,117.96,118.03,11797.0,109.4485,109.6334,109.051,109.1157,11797.0
2023-01-09 10:05:00,117.99,118.1,117.8,118.1,8561.0,109.0787,109.1804,108.903,109.1804,8561.0
2023-01-09 10:10:00,118.07,118.09,117.64,117.64,7831.0,109.1526,109.1711,108.7551,108.7551,7831.0
2023-01-09 10:15:00,117.69,117.84,117.49,117.64,14400.0,108.8013,108.94,108.6165,108.7551,14400.0
2023-01-09 10:20:00,117.66,117.81,117.46,117.48,16773.0,108.7736,108.9123,108.5887,108.6072,16773.0
2023-01-09 10:25:00,117.44,117.66,117.37,117.62,18148.0,108.5702,108.7736,108.5055,108.7366,18148.0
2023-01-09 10:30:00,117.62,117.88,117.55,117.85,6076.0,108.7366,108.977,108.6719,108.9493,6076.0
2023-01-09 10:35:00,117.87,118.04,117.78,117.78,9396.0,108.9678,109.1249,108.8845,108.8845,9396.0
2023-01-09 10:40:00,117.82,117.91,117.56,117.68,7193.0,108.9215,109.0047,108.6812,108.7921,7193.0
2023-01-09 10:45:00,117.67,117.9,117.67,117.77,13860.0,108.7829,108.9955,108.7829,108.8753,13860.0
2023-01-09 10:50:00,117.79,117.81,117.44,117.75,71237.0,108.8938,108.9123,108.5702,108.8568,71237.0
2023-01-09 10:55:00,117.77,117.81,117.47,117.49,13982.0,108.8753,108.9123,108.598,108.6165,13982.0
2023-01-09 11:00:00,117.53,117.64,117.42,117.56,21638.0,108.6534,108.7551,108.5517,108.6812,21638.0
2023-01-09 11:05:00,117.5,117.58,117.38,117.42,12156.0,108.6257,108.6997,108.5148,108.5517,12156.0
2023-01-09 11:10:00,117.41,117.83,117.4,117.8,46701.0,108.5425,108.9308,108.5332,108.903,46701.0
2023-01-09 11:15:00,117.79,117.84,117.65,117.71,15029.0,108.8938,108.94,108.7644,108.8198,15029.0
2023-01-09 11:20:00,117.74,118.09,117.74,118.09,24429.0,108.8476,109.1711,108.8476,109.1711,24429.0
2023-01-09 11:25:00,118.09,118.33,118.09,118.25,26547.0,109.1711,109.393,109.1711,109.3191,26547.0
2023-01-09 11:30:00,118.31,118.4,117.95,117.96,32868.0,109.3745,109.4577,109.0417,109.051,32868.0
2023-01-09 11:35:00,117.93,117.95,117.68,117.69,11409.0,109.0232,109.0417,108.7921,108.8013,11409.0
2023-01-09 11:40:00,117.72,118.03,117.69,118.03,14651.0,108.8291,109.1157,108.8013,109.1157,14651.0
2023-01-09 11:45:00,118.07,118.11,117.89,118.04,17089.0,109.1526,109.1896,108.9862,109.1249,17089.0
2023-01-09 11:50:00,118.07,118.16,118.02,118.12,20173.0,109.1526,109.2358,109.1064,109.1989,20173.0
2023-01-09 11:55:00,118.06,118.06,117.75,117.88,8192.0,109.1434,109.1434,108.8568,108.977,8192.0
2023-01-09 12:00:00,117.89,117.89,117.61,117.66,10441.0,108.9862,108.9862,108.7274,108.7736,10441.0
2023-01-09 12:05:00,117.65,117.66,117.35,117.37,8116.0,108.7644,108.7736,108.487,108.5055,8116.0
2023-01-09 12:10:00,117.37,117.54,117.23,117.54,12509.0,108.5055,108.6627,108.3761,108.6627,12509.0
2023-01-09 12:15:00,117.57,117.57,117.11,117.14,4761.0,108.6904,108.6904,108.2652,108.2929,4761.0
2023-01-09 12:20:00,117.16,117.29,117.13,117.28,15616.0,108.3114,108.4316,108.2836,108.4223,15616.0
2023-01-09 12:25:00,117.25,117.27,117.12,117.16,11002.0,108.3946,108.4131,108.2744,108.3114,11002.0
2023-01-09 12:30:00,117.22,117.42,117.22,117.23,9247.0,108.3668,108.5517,108.3668,108.3761,9247.0
2023-01-09 12:35:00,117.18,117.27,117.1,117.15,23018.0,108.3299,108.4131,108.2559,108.3021,23018.0
2023-01-09 12:40:00,117.15,117.18,116.99,116.99,5211.0,108.3021,108.3299,108.1542,108.1542,5211.0
2023-01-09 12:45:00,117.03,117.41,117.02,117.31,14305.0,108.1912,108.5425,108.1819,108.45,14305.0
2023-01-09 12:50:00,117.27,117.43,117.26,117.41,3781.0,108.4131,108.561,108.4038,108.5425,3781.0
2023-01-09 12:55:00,117.38,117.6,117.31,117.57,11059.0,108.5148,108.7181,108.45,108.6904,11059.0
2023-01-09 13:00:00,117.55,117.66,117.47,117.5,13436.0,108.6719,108.7736,108.598,108.6257,13436.0
2023-01-09 13:05:00,117.51,117.56,117.22,117.23,8711.0,108.6349,108.6812,108.3668,108.3761,8711.0
2023-01-09 13:10:00,117.19,117.32,117.08,117.25,7772.0,108.3391,108.4593,108.2374,108.3946,7772.0
2023-01-09 13:15:00,117.23,117.38,117.19,117.3,6432.0,108.3761,108.5148,108.3391,108.4408,6432.0
2023-01-09 13:20:00,117.27,117.42,117.21,117.42,5050.0,108.4131,108.5517,108.3576,108.5517,5050.0
2023-01-09 13:25:00,117.33,117.34,117.1,117.2,20539.0,108.4685,108.4778,108.2559,108.3484,20539.0
2023-01-09 13:30:00,117.22,117.42,117.16,117.2,8087.0,108.3668,108.5517,108.3114,108.3484,8087.0
2023-01-09 13:35:00,117.22,117.25,117.07,117.07,13008.0,108.3668,108.3946,108.2282,108.2282,13008.0
2023-01-09 13:40:00,117.02,117.02,116.7,116.71,5695.0,108.1819,108.1819,107.8861,107.8954,5695.0
2023-01-09 13:45:00,116.69,116.75,116.56,116.73,8649.0,107.8769,107.9323,107.7567,107.9139,8649.0
2023-01-09 13:50:00,116.73,116.85,116.66,116.73,21022.0,107.9139,108.0248,107.8491,107.9139,21022.0
2023-01-09 13:55:00,116.7,116.83,116.68,116.77,7029.0,107.8861,108.0063,107.8676,107.9508,7029.0
2023-01-09 14:00:00,116.81,117.11,116.81,117.03,17067.0,107.9878,108.2652,107.9878,108.1912,17067.0
2023-01-09 14:05:00,117.0,117.02,116.65,116.88,15636.0,108.1635,108.1819,107.8399,108.0525,15636.0
2023-01-09 14:10:00,116.81,116.88,116.62,116.69,12461.0,107.9878,108.0525,107.8122,107.8769,12461.0
2023-01-09 14:15:00,116.59,116.67,116.52,116.66,12182.0,107.7844,107.8584,107.7197,107.8491,12182.0
2023-01-09 14:20:00,116.68,116.73,116.62,116.66,8538.0,107.8676,107.9139,107.8122,107.8491,8538.0
2023-01-09 14:25:00,116.64,116.65,116.44,116.44,17789.0,107.8306,107.8399,107.6458,107.6458,17789.0
2023-01-09 14:30:00,116.39,116.7,116.36,116.55,20377.0,107.5995,107.8861,107.5718,107.7474,20377.0
2023-01-09 14:35:00,116.55,116.58,116.37,116.41,13723.0,107.7474,107.7752,107.581,107.618,13723.0
2023-01-09 14:40:00,116.44,116.55,116.36,116.55,5540.0,107.6458,107.7474,107.5718,107.7474,5540.0
2023-01-09 14:45:00,116.55,116.78,116.55,116.72,19944.0,107.7474,107.9601,107.7474,107.9046,19944.0
2023-01-09 14:50:00,116.73,116.8,116.68,116.71,10520.0,107.9139,107.9786,107.8676,107.8954,10520.0
2023-01-09 14:55:00,116.74,116.74,116.31,116.33,11507.0,107.9231,107.9231,107.5256,107.5441,11507.0
2023-01-09 15:00:00,116.33,116.47,116.3,116.35,12724.0,107.5441,107.6735,107.5163,107.5626,12724.0
2023-01-09 15:05:00,116.42,116.63,116.42,116.58,13036.0,107.6273,107.8214,107.6273,107.7752,13036.0
2023-01-09 15:10:00,116.61,116.62,116.23,116.23,8388.0,107.8029,107.8122,107.4516,107.4516,8388.0
2023-01-09 15:15:00,116.2,116.44,116.18,116.37,17038.0,107.4239,107.6458,107.4054,107.581,17038.0
2023-01-09 15:20:00,116.38,116.53,116.37,116.47,13015.0,107.5903,107.729,107.581,107.6735,13015.0
2023-01-09 15:25:00,116.49,116.58,116.38,116.39,10965.0,107.692,107.7752,107.5903,107.5995,10965.0
2023-01-09 15:30:00,116.39,116.47,116.23,116.41,21537.0,107.5995,107.6735,107.4516,107.618,21537.0
2023-01-09 15:35:00,116.43,116.46,116.19,116.2,13271.0,107.6365,107.6642,107.4146,107.4239,13271.0
2023-01-09 15:40:00,116.2,116.43,116.14,116.41,20401.0,107.4239,107.6365,107.3684,107.618,20401.0
2023-01-09 15:45:00,116.41,116.44,116.12,116.21,26578.0,107.618,107.6458,107.3499,107.4331,26578.0
2023-01-09 15:50:00,116.23,116.38,116.12,116.19,60413.0,107.4516,107.5903,107.3499,107.4146,60413.0
2023-01-09 15:55:00,116.17,116.23,116.06,116.08,138550.0,107.3961,107.4516,107.2945,107.3129,138550.0
2023-01-10 09:30:00,115.6,116.12,115.6,115.8,81419.0,106.8692,107.3499,106.8692,107.0541,81419.0
2023-01-10 09:35:00,115.9,116.16,115.76,116.01,9546.0,107.1465,107.3869,107.0171,107.2482,9546.0
2023-01-10 09:40:00,116.0,116.0,115.45,115.47,23966.0,107.239,107.239,106.7305,106.749,23966.0
2023-01-10 09:45:00,115.52,115.83,115.42,115.65,11732.0,106.7952,107.0818,106.7028,106.9154,11732.0
2023-01-10 09:50:00,115.56,115.93,115.4,115.73,62882.0,106.8322,107.1743,106.6843,106.9894,62882.0
2023-01-10 09:55:00,115.73,115.98,115.65,115.76,12958.0,106.9894,107.2205,106.9154,107.0171,12958.0
2023-01-10 10:00:00,115.76,115.82,115.3,115.41,21506.0,107.0171,107.0726,106.5919,106.6935,21506.0
2023-01-10 10:05:00,115.41,115.41,115.19,115.24,19211.0,106.6935,106.6935,106.4902,106.5364,19211.0
2023-01-10 10:10:00,115.26,115.8,115.22,115.67,10543.0,106.5549,107.0541,106.5179,106.9339,10543.0
2023-01-10 10:15:00,115.62,115.99,115.52,115.55,16297.0,106.8877,107.2297,106.7952,106.823,16297.0
2023-01-10 10:20:00,115.47,115.59,114.91,115.24,37491.0,106.749,106.8599,106.2313,106.5364,37491.0
2023-01-10 10:25:00,115.23,115.46,114.79,114.8,6126.0,106.5271,106.7398,106.1204,106.1296,6126.0
2023-01-10 10:30:00,114.85,114.89,114.42,114.61,12945.0,106.1758,106.2128,105.7783,105.954,12945.0
2023-01-10 10:35:00,114.67,114.84,114.6,114.84,15268.0,106.0094,106.1666,105.9447,106.1666,15268.0
2023-01-10 10:40:00,114.76,114.81,114.43,114.47,35606.0,106.0926,106.1389,105.7876,105.8245,35606.0
2023-01-10 10:45:00,114.46,114.78,114.31,114.75,28874.0,105.8153,106.1111,105.6766,106.0834,28874.0
2023-01-10 10:50:00,114.78,115.08,114.72,114.87,5272.0,106.1111,106.3885,106.0557,106.1943,5272.0
2023-01-10 10:55:00,114.87,115.19,114.8,115.06,6800.0,106.1943,106.4902,106.1296,106.37,6800.0
2023-01-10 11:00:00,115.11,115.11,114.79,115.08,8496.0,106.4162,106.4162,106.1204,106.3885,8496.0
2023-01-10 11:05:00,114.93,115.05,114.82,114.82,2370.0,106.2498,106.3607,106.1481,106.1481,2370.0
2023-01-10 11:10:00,114.89,114.93,114.75,114.84,6471.0,106.2128,106.2498,106.0834,106.1666,6471.0
2023-01-10 11:15:00,114.9,114.93,114.68,114.93,13396.0,106.2221,106.2498,106.0187,106.2498,13396.0
2023-01-10 11:20:00,114.93,115.06,114.93,114.96,5122.0,106.2498,106.37,106.2498,106.2775,5122.0
2023-01-10 11:25:00,114.93,114.93,114.7,114.78,18308.0,106.2498,106.2498,106.0372,106.1111,18308.0
2023-01-10 11:30:00,114.78,114.84,114.54,114.62,8829.0,106.1111,106.1666,105.8893,105.9632,8829.0
2023-01-10 11:35:00,114.62,114.68,114.37,114.37,6646.0,105.9632,106.0187,105.7321,105.7321,6646.0
2023-01-10 11:40:00,114.4,114.5,114.3,114.45,9845.0,105.7598,105.8523,105.6674,105.806,9845.0
2023-01-10 11:45:00,114.45,114.65,114.37,114.62,5250.0,105.806,105.9909,105.7321,105.9632,5250.0
2023-01-10 11:50:00,114.62,114.66,114.47,114.64,13399.0,105.9632,106.0002,105.8245,105.9817,13399.0
2023-01-10 11:55:00,114.7,114.94,114.68,114.83,4584.0,106.0372,106.259,106.0187,106.1573,4584.0
2023-01-10 12:00:00,114.74,114.94,114.54,114.92,14467.0,106.0741,106.259,105.8893,106.2406,14467.0
2023-01-10 12:05:00,114.79,114.9,114.68,114.87,5673.0,106.1204,106.2221,106.0187,106.1943,5673.0
2023-01-10 12:10:00,114.81,115.1,114.79,115.03,5315.0,106.1389,106.407,106.1204,106.3422,5315.0
2023-01-10 12:15:00,115.01,115.01,114.7,114.71,10119.0,106.3238,106.3238,106.0372,106.0464,10119.0
2023-01-10 12:20:00,114.75,114.86,114.7,114.83,11779.0,106.0834,106.1851,106.0372,106.1573,11779.0
2023-01-10 12:25:00,114.76,114.87,114.67,114.73,9216.0,106.0926,106.1943,106.0094,106.0649,9216.0
2023-01-10 12:30:00,114.74,114.85,114.73,114.83,6779.0,106.0741,106.1758,106.0649,106.1573,6779.0
2023-01-10 12:35:00,114.88,115.03,114.75,115.02,10636.0,106.2036,106.3422,106.0834,106.333,10636.0
2023-01-10 12:40:00,114.96,115.02,114.88,114.93,6318.0,106.2775,106.333,106.2036,106.2498,6318.0
2023-01-10 12:45:00,114.93,115.06,114.9,114.94,4194.0,106.2498,106.37,106.2221,106.259,4194.0
2023-01-10 12:50:00,114.96,114.99,114.78,114.84,8853.0,106.2775,106.3053,106.1111,106.1666,8853.0
2023-01-10 12:55:00,114.81,114.97,114.81,114.9,2637.0,106.1389,106.2868,106.1389,106.2221,2637.0
2023-01-10 13:00:00,114.89,115.16,114.89,115.09,9836.0,106.2128,106.4624,106.2128,106.3977,9836.0
2023-01-10 13:05:00,115.12,115.16,115.03,115.07,3450.0,106.4254,106.4624,106.3422,106.3792,3450.0
2023-01-10 13:10:00,115.05,115.05,114.79,114.8,12940.0,106.3607,106.3607,106.1204,106.1296,12940.0
2023-01-10 13:15:00,114.81,114.83,114.7,114.77,5106.0,106.1389,106.1573,106.0372,106.1019,5106.0
2023-01-10 13:20:00,114.78,114.83,114.75,114.8,4836.0,106.1111,106.1573,106.0834,106.1296,4836.0
2023-01-10 13:25:00,114.78,114.84,114.71,114.76,3972.0,106.1111,106.1666,106.0464,106.0926,3972.0
2023-01-10 13:30:00,114.76,115.04,114.71,114.98,10907.0,106.0926,106.3515,106.0464,106.296,10907.0
2023-01-10 13:35:00,114.95,115.13,114.88,114.92,6860.0,106.2683,106.4347,106.2036,106.2406,6860.0
2023-01-10 13:40:00,114.92,114.99,114.81,114.87,11942.0,106.2406,106.3053,106.1389,106.1943,11942.0
2023-01-10 13:45:00,114.91,114.96,114.83,114.9,6776.0,106.2313,106.2775,106.1573,106.2221,6776.0
2023-01-10 13:50:00,114.91,114.97,114.72,114.74,22052.0,106.2313,106.2868,106.0557,106.0741,22052.0
2023-01-10 13:55:00,114.7,114.9,114.64,114.9,11331.0,106.0372,106.2221,105.9817,106.2221,11331.0
2023-01-10 14:00:00,114.89,114.93,114.74,114.81,6739.0,106.2128,106.2498,106.0741,106.1389,6739.0
2023-01-10 14:05:00,114.79,115.06,114.68,115.06,8959.0,106.1204,106.37,106.0187,106.37,8959.0
2023-01-10 14:10:00,115.05,115.11,114.96,114.97,6636.0,106.3607,106.4162,106.2775,106.2868,6636.0
2023-01-10 14:15:00,115.02,115.11,114.98,115.06,7539.0,106.333,106.4162,106.296,106.37,7539.0
2023-01-10 14:20:00,115.03,115.16,114.92,115.01,9800.0,106.3422,106.4624,106.2406,106.3238,9800.0
2023-01-10 14:25:00,115.08,115.18,115.0,115.15,5156.0,106.3885,106.4809,106.3145,106.4532,5156.0
2023-01-10 14:30:00,115.16,115.32,115.16,115.17,6419.0,106.4624,106.6103,106.4624,106.4717,6419.0
2023-01-10 14:35:00,115.19,115.26,115.06,115.09,8028.0,106.4902,106.5549,106.37,106.3977,8028.0
2023-01-10 14:40:00,115.06,115.21,115.05,115.14,18429.0,106.37,106.5086,106.3607,106.4439,18429.0
2023-01-10 14:45:00,115.1,115.32,115.06,115.32,5305.0,106.407,106.6103,106.37,106.6103,5305.0
2023-01-10 14:50:00,115.33,115.34,115.16,115.17,2812.0,106.6196,106.6288,106.4624,106.4717,2812.0
2023-01-10 14:55:00,115.17,115.23,115.15,115.2,10552.0,106.4717,106.5271,106.4532,106.4994,10552.0
2023-01-10 15:00:00,115.2,115.2,114.93,114.93,13526.0,106.4994,106.4994,106.2498,106.2498,13526.0
2023-01-10 15:05:00,114.96,115.07,114.85,115.07,5655.0,106.2775,106.3792,106.1758,106.3792,5655.0
2023-01-10 15:10:00,115.02,115.26,115.0,115.26,6881.0,106.333,106.5549,106.3145,106.5549,6881.0
2023-01-10 15:15:00,115.27,115.46,115.27,115.42,5854.0,106.5641,106.7398,106.5641,106.7028,5854.0
2023-01-10 15:20:00,115.43,115.43,115.27,115.31,19774.0,106.712,106.712,106.5641,106.6011,19774.0
2023-01-10 15:25:00,115.32,115.53,115.3,115.38,9031.0,106.6103,106.8045,106.5919,106.6658,9031.0
2023-01-10 15:30:00,115.38,115.43,115.21,115.31,22376.0,106.6658,106.712,106.5086,106.6011,22376.0
2023-01-10 15:35:00,115.33,115.34,115.08,115.11,12770.0,106.6196,106.6288,106.3885,106.4162,12770.0
2023-01-10 15:40:00,115.11,115.21,115.04,115.19,10804.0,106.4162,106.5086,106.3515,106.4902,10804.0
2023-01-10 15:45:00,115.17,115.39,115.13,115.38,16723.0,106.4717,106.6751,106.4347,106.6658,16723.0
2023-01-10 15:50:00,115.44,115.79,115.4,115.76,45774.0,106.7213,107.0448,106.6843,107.0171,45774.0
2023-01-10 15:55:00,115.76,116.08,115.73,116.05,205261.0,107.0171,107.3129,106.9894,107.2852,205261.0
2023-01-11 09:30:00,117.35,118.41,117.3,118.03,83955.0,108.487,109.467,108.4408,109.1157,83955.0
2023-01-11 09:35:00,118.15,118.32,117.96,118.31,10550.0,109.2266,109.3838,109.051,109.3745,10550.0
2023-01-11 09:40:00,118.4,118.65,118.31,118.65,4252.0,109.4577,109.6888,109.3745,109.6888,4252.0
2023-01-11 09:45:00,118.71,118.72,118.45,118.45,14847.0,109.7443,109.7536,109.5039,109.5039,14847.0
2023-01-11 09:50:00,118.48,118.75,118.38,118.52,10396.0,109.5317,109.7813,109.4392,109.5687,10396.0
2023-01-11 09:55:00,118.54,118.54,118.32,118.44,22581.0,109.5871,109.5871,109.3838,109.4947,22581.0
2023-01-11 10:00:00,118.47,118.5,117.98,118.03,16213.0,109.5224,109.5502,109.0694,109.1157,16213.0
2023-01-11 10:05:00,118.05,118.1,117.84,117.97,13044.0,109.1342,109.1804,108.94,109.0602,13044.0
2023-01-11 10:10:00,118.05,118.41,118.05,118.27,14321.0,109.1342,109.467,109.1342,109.3375,14321.0
2023-01-11 10:15:00,118.3,118.35,118.01,118.02,8108.0,109.3653,109.4115,109.0972,109.1064,8108.0
2023-01-11 10:20:00,118.03,118.28,117.9,118.24,35495.0,109.1157,109.3468,108.9955,109.3098,35495.0
2023-01-11 10:25:00,118.25,118.64,118.17,118.49,10747.0,109.3191,109.6796,109.2451,109.5409,10747.0
2023-01-11 10:30:00,118.46,118.52,118.27,118.31,18517.0,109.5132,109.5687,109.3375,109.3745,18517.0
2023-01-11 10:35:00,118.34,118.73,118.17,118.69,16026.0,109.4023,109.7628,109.2451,109.7258,16026.0
2023-01-11 10:40:00,118.65,118.88,118.64,118.74,47076.0,109.6888,109.9015,109.6796,109.772,47076.0
2023-01-11 10:45:00,118.76,118.96,118.76,118.87,11367.0,109.7905,109.9754,109.7905,109.8922,11367.0
2023-01-11 10:50:00,118.84,118.86,118.53,118.67,19588.0,109.8645,109.883,109.5779,109.7073,19588.0
2023-01-11 10:55:00,118.63,118.86,118.55,118.86,5092.0,109.6704,109.883,109.5964,109.883,5092.0
2023-01-11 11:00:00,118.88,119.25,118.88,119.13,13276.0,109.9015,110.2435,109.9015,110.1326,13276.0
2023-01-11 11:05:00,119.1,119.3,119.04,119.28,14100.0,110.1049,110.2897,110.0494,110.2713,14100.0
2023-01-11 11:10:00,119.31,119.53,119.14,119.53,11590.0,110.299,110.5024,110.1418,110.5024,11590.0
2023-01-11 11:15:00,119.56,119.69,119.36,119.46,16580.0,110.5301,110.6503,110.3452,110.4377,16580.0
2023-01-11 11:20:00,119.44,119.65,119.41,119.61,13067.0,110.4192,110.6133,110.3914,110.5763,13067.0
2023-01-11 11:25:00,119.61,119.71,119.53,119.53,9864.0,110.5763,110.6688,110.5024,110.5024,9864.0
2023-01-11 11:30:00,119.55,119.67,119.53,119.57,5978.0,110.5209,110.6318,110.5024,110.5394,5978.0
2023-01-11 11:35:00,119.57,119.63,119.46,119.57,13460.0,110.5394,110.5948,110.4377,110.5394,13460.0
2023-01-11 11:40:00,119.58,119.83,119.56,119.58,17551.0,110.5486,110.7797,110.5301,110.5486,17551.0
2023-01-11 11:45:00,119.58,119.6,119.33,119.37,12846.0,110.5486,110.5671,110.3175,110.3545,12846.0
2023-01-11 11:50:00,119.37,119.38,119.02,119.07,15834.0,110.3545,110.3637,110.0309,110.0771,15834.0
2023-01-11 11:55:00,119.06,119.17,118.85,118.88,22106.0,110.0679,110.1696,109.8737,109.9015,22106.0
2023-01-11 12:00:00,118.88,119.0,118.76,118.94,15610.0,109.9015,110.0124,109.7905,109.9569,15610.0
2023-01-11 12:05:00,118.91,118.96,118.81,118.89,7080.0,109.9292,109.9754,109.8368,109.9107,7080.0
2023-01-11 12:10:00,118.89,119.33,118.89,119.29,11140.0,109.9107,110.3175,109.9107,110.2805,11140.0
2023-01-11 12:15:00,119.29,119.41,119.25,119.34,4404.0,110.2805,110.3914,110.2435,110.3267,4404.0
2023-01-11 12:20:00,119.32,119.48,119.3,119.3,6677.0,110.3082,110.4562,110.2897,110.2897,6677.0
2023-01-11 12:25:00,119.31,119.37,119.24,119.36,15750.0,110.299,110.3545,110.2343,110.3452,15750.0
2023-01-11 12:30:00,119.36,119.6,119.29,119.41,13419.0,110.3452,110.5671,110.2805,110.3914,13419.0
2023-01-11 12:35:00,119.5,119.51,119.16,119.26,15734.0,110.4746,110.4839,110.1603,110.2528,15734.0
2023-01-11 12:40:00,119.32,119.38,119.29,119.3,2015.0,110.3082,110.3637,110.2805,110.2897,2015.0
2023-01-11 12:45:00,119.34,119.49,119.34,119.48,29754.0,110.3267,110.4654,110.3267,110.4562,29754.0
2023-01-11 12:50:00,119.5,119.67,119.5,119.53,7511.0,110.4746,110.6318,110.4746,110.5024,7511.0
2023-01-11 12:55:00,119.52,119.52,119.29,119.4,6679.0,110.4931,110.4931,110.2805,110.3822,6679.0
2023-01-11 13:00:00,119.41,119.57,119.37,119.57,4793.0,110.3914,110.5394,110.3545,110.5394,4793.0
2023-01-11 13:05:00,119.56,119.64,119.45,119.64,8915.0,110.5301,110.6041,110.4284,110.6041,8915.0
2023-01-11 13:10:00,119.64,119.9,119.63,119.88,16175.0,110.6041,110.8444,110.5948,110.8259,16175.0
2023-01-11 13:15:00,119.8,119.84,119.48,119.53,4626.0,110.752,110.789,110.4562,110.5024,4626.0
2023-01-11 13:20:00,119.5,119.72,119.47,119.72,6061.0,110.4746,110.678,110.4469,110.678,6061.0
2023-01-11 13:25:00,119.7,119.93,119.62,119.89,7828.0,110.6595,110.8722,110.5856,110.8352,7828.0
2023-01-11 13:30:00,119.88,120.06,119.87,120.04,4662.0,110.8259,110.9923,110.8167,110.9739,4662.0
2023-01-11 13:35:00,120.04,120.1,120.0,120.06,16327.0,110.9739,111.0293,110.9369,110.9923,16327.0
2023-01-11 13:40:00,120.09,120.21,120.06,120.17,8910.0,111.0201,111.131,110.9923,111.094,8910.0
2023-01-11 13:45:00,120.12,120.17,120.01,120.13,7429.0,111.0478,111.094,110.9461,111.0571,7429.0
2023-01-11 13:50:00,120.12,120.12,119.89,119.96,6168.0,111.0478,111.0478,110.8352,110.8999,6168.0
2023-01-11 13:55:00,119.91,119.99,119.87,119.96,7758.0,110.8537,110.9276,110.8167,110.8999,7758.0
2023-01-11 14:00:00,120.01,120.11,119.84,119.84,11935.0,110.9461,111.0386,110.789,110.789,11935.0
2023-01-11 14:05:00,119.89,120.15,119.87,120.15,24093.0,110.8352,111.0756,110.8167,111.0756,24093.0
2023-01-11 14:10:00,120.16,120.32,120.16,120.23,4375.0,111.0848,111.2327,111.0848,111.1495,4375.0
2023-01-11 14:15:00,120.2,120.31,120.14,120.22,7163.0,111.1218,111.2235,111.0663,111.1403,7163.0
2023-01-11 14:20:00,120.22,120.32,120.16,120.3,6366.0,111.1403,111.2327,111.0848,111.2142,6366.0
2023-01-11 14:25:00,120.31,120.43,120.29,120.42,6730.0,111.2235,111.3344,111.205,111.3252,6730.0
2023-01-11 14:30:00,120.45,120.61,120.42,120.59,6806.0,111.3529,111.5008,111.3252,111.4823,6806.0
2023-01-11 14:35:00,120.56,120.56,120.49,120.52,5557.0,111.4546,111.4546,111.3899,111.4176,5557.0
2023-01-11 14:40:00,120.53,120.72,120.47,120.69,10461.0,111.4269,111.6025,111.3714,111.5748,10461.0
2023-01-11 14:45:00,120.68,120.78,120.43,120.45,19207.0,111.5655,111.658,111.3344,111.3529,19207.0
2023-01-11 14:50:00,120.42,120.56,120.36,120.55,11071.0,111.3252,111.4546,111.2697,111.4453,11071.0
2023-01-11 14:55:00,120.52,120.64,120.52,120.63,7407.0,111.4176,111.5285,111.4176,111.5193,7407.0
2023-01-11 15:00:00,120.61,120.64,120.4,120.51,22499.0,111.5008,111.5285,111.3067,111.4084,22499.0
2023-01-11 15:05:00,120.49,120.55,120.39,120.46,10156.0,111.3899,111.4453,111.2974,111.3621,10156.0
2023-01-11 15:10:00,120.48,120.49,120.16,120.24,28321.0,111.3806,111.3899,111.0848,111.1588,28321.0
2023-01-11 15:15:00,120.27,120.41,120.1,120.36,20958.0,111.1865,111.3159,111.0293,111.2697,20958.0
2023-01-11 15:20:00,120.37,120.55,120.35,120.54,13407.0,111.2789,111.4453,111.2604,111.4361,13407.0
2023-01-11 15:25:00,120.56,120.63,120.44,120.47,18414.0,111.4546,111.5193,111.3436,111.3714,18414.0
2023-01-11 15:30:00,120.48,120.77,120.48,120.73,25826.0,111.3806,111.6487,111.3806,111.6117,25826.0
2023-01-11 15:35:00,120.73,120.85,120.55,120.56,23439.0,111.6117,111.7227,111.4453,111.4546,23439.0
2023-01-11 15:40:00,120.58,120.73,120.56,120.72,24999.0,111.4731,111.6117,111.4546,111.6025,24999.0
2023-01-11 15:45:00,120.72,120.79,120.64,120.73,51710.0,111.6025,111.6672,111.5285,111.6117,51710.0
2023-01-11 15:50:00,120.71,120.77,120.46,120.73,83724.0,111.5933,111.6487,111.3621,111.6117,83724.0
2023-01-11 15:55:00,120.74,121.01,120.74,120.88,193982.0,111.621,111.8706,111.621,111.7504,193982.0
2023-01-12 09:30:00,121.28,121.96,121.18,121.18,53597.0,112.1202,112.7488,112.0278,112.0278,53597.0
2023-01-12 09:35:00,121.15,121.39,120.9,121.22,45948.0,112.0,112.2219,111.7689,112.0647,45948.0
2023-01-12 09:40:00,121.22,121.26,120.49,120.49,22912.0,112.0647,112.1017,111.3899,111.3899,22912.0
2023-01-12 09:45:00,120.5,120.65,120.33,120.62,16117.0,111.3991,111.5378,111.242,111.5101,16117.0
2023-01-12 09:50:00,120.59,120.75,120.24,120.36,23446.0,111.4823,111.6302,111.1588,111.2697,23446.0
2023-01-12 09:55:00,120.42,120.87,120.36,120.74,13718.0,111.3252,111.7412,111.2697,111.621,13718.0
2023-01-12 10:00:00,120.75,121.11,120.56,120.69,34518.0,111.6302,111.963,111.4546,111.5748,34518.0
2023-01-12 10:05:00,120.64,120.86,120.31,120.85,19142.0,111.5285,111.7319,111.2235,111.7227,19142.0
2023-01-12 10:10:00,120.89,121.25,120.72,121.25,21734.0,111.7597,112.0925,111.6025,112.0925,21734.0
2023-01-12 10:15:00,121.18,121.6,121.18,121.5,11375.0,112.0278,112.416,112.0278,112.3236,11375.0
2023-01-12 10:20:00,121.54,121.58,121.14,121.26,40449.0,112.3606,112.3975,111.9908,112.1017,40449.0
2023-01-12 10:25:00,121.38,121.51,121.2,121.23,10345.0,112.2127,112.3328,112.0462,112.074,10345.0
2023-01-12 10:30:00,121.23,121.33,120.98,121.25,7381.0,112.074,112.1664,111.8429,112.0925,7381.0
2023-01-12 10:35:00,121.27,121.41,121.18,121.36,12006.0,112.111,112.2404,112.0278,112.1942,12006.0
2023-01-12 10:40:00,121.36,121.45,120.82,120.84,16423.0,112.1942,112.2774,111.6949,111.7134,16423.0
2023-01-12 10:45:00,120.9,120.98,120.58,120.89,13183.0,111.7689,111.8429,111.4731,111.7597,13183.0
2023-01-12 10:50:00,120.89,121.15,120.65,121.13,14328.0,111.7597,112.0,111.5378,111.9815,14328.0
2023-01-12 10:55:00,121.13,121.34,120.99,121.0,21254.0,111.9815,112.1757,111.8521,111.8614,21254.0
2023-01-12 11:00:00,121.0,121.03,120.65,120.75,10699.0,111.8614,111.8891,111.5378,111.6302,10699.0
2023-01-12 11:05:00,120.87,120.99,120.73,120.82,11397.0,111.7412,111.8521,111.6117,111.6949,11397.0
2023-01-12 11:10:00,120.78,121.09,120.78,121.08,11097.0,111.658,111.9446,111.658,111.9353,11097.0
2023-01-12 11:15:00,121.03,121.11,120.77,120.77,7002.0,111.8891,111.963,111.6487,111.6487,7002.0
2023-01-12 11:20:00,120.87,121.13,120.85,121.13,13542.0,111.7412,111.9815,111.7227,111.9815,13542.0
2023-01-12 11:25:00,121.19,121.25,120.94,121.17,22564.0,112.037,112.0925,111.8059,112.0185,22564.0
2023-01-12 11:30:00,121.17,121.18,120.84,120.99,15874.0,112.0185,112.0278,111.7134,111.8521,15874.0
2023-01-12 11:35:00,121.08,121.3,121.03,121.08,8681.0,111.9353,112.1387,111.8891,111.9353,8681.0
2023-01-12 11:40:00,121.13,121.44,121.02,121.44,7271.0,111.9815,112.2681,111.8798,112.2681,7271.0
2023-01-12 11:45:00,121.37,121.56,121.19,121.21,18045.0,112.2034,112.3791,112.037,112.0555,18045.0
2023-01-12 11:50:00,121.21,121.24,121.04,121.12,16052.0,112.0555,112.0832,111.8983,111.9723,16052.0
2023-01-12 11:55:00,121.16,121.3,121.08,121.22,8272.0,112.0093,112.1387,111.9353,112.0647,8272.0
2023-01-12 12:00:00,121.19,121.44,121.19,121.35,13201.0,112.037,112.2681,112.037,112.1849,13201.0
2023-01-12 12:05:00,121.38,121.75,121.38,121.63,12494.0,112.2127,112.5547,112.2127,112.4438,12494.0
2023-01-12 12:10:00,121.59,121.82,121.59,121.71,11633.0,112.4068,112.6194,112.4068,112.5177,11633.0
2023-01-12 12:15:00,121.72,122.09,121.72,122.0,15250.0,112.527,112.869,112.527,112.7858,15250.0
2023-01-12 12:20:00,122.06,122.17,121.96,122.13,11557.0,112.8413,112.943,112.7488,112.906,11557.0
2023-01-12 12:25:00,122.13,122.25,122.06,122.23,7871.0,112.906,113.0169,112.8413,112.9985,7871.0
2023-01-12 12:30:00,122.21,122.28,122.06,122.27,11712.0,112.98,113.0447,112.8413,113.0354,11712.0
2023-01-12 12:35:00,122.3,122.36,122.13,122.13,8643.0,113.0632,113.1186,112.906,112.906,8643.0
2023-01-12 12:40:00,122.09,122.11,122.0,122.04,12045.0,112.869,112.8875,112.7858,112.8228,12045.0
2023-01-12 12:45:00,122.08,122.29,122.08,122.11,16561.0,112.8598,113.0539,112.8598,112.8875,16561.0
2023-01-12 12:50:00,122.1,122.27,122.1,122.19,8755.0,112.8783,113.0354,112.8783,112.9615,8755.0
2023-01-12 12:55:00,122.24,122.3,122.21,122.26,6298.0,113.0077,113.0632,112.98,113.0262,6298.0
2023-01-12 13:00:00,122.28,122.44,122.21,122.33,10396.0,113.0447,113.1926,112.98,113.0909,10396.0
2023-01-12 13:05:00,122.3,122.48,122.24,122.36,12805.0,113.0632,113.2296,113.0077,113.1186,12805.0
2023-01-12 13:10:00,122.35,122.4,122.25,122.28,20112.0,113.1094,113.1556,113.0169,113.0447,20112.0
2023-01-12 13:15:00,122.31,122.54,122.29,122.34,15054.0,113.0724,113.285,113.0539,113.1001,15054.0
2023-01-12 13:20:00,122.37,122.4,121.97,122.0,9808.0,113.1279,113.1556,112.7581,112.7858,9808.0
2023-01-12 13:25:00,121.95,121.98,121.39,121.45,30990.0,112.7396,112.7673,112.2219,112.2774,30990.0
2023-01-12 13:30:00,121.39,121.79,121.29,121.7,15129.0,112.2219,112.5917,112.1295,112.5085,15129.0
2023-01-12 13:35:00,121.72,121.88,121.67,121.76,18605.0,112.527,112.6749,112.4808,112.564,18605.0
2023-01-12 13:40:00,121.77,121.96,121.7,121.9,10714.0,112.5732,112.7488,112.5085,112.6934,10714.0
2023-01-12 13:45:00,121.93,122.26,121.89,122.12,11267.0,112.7211,113.0262,112.6841,112.8968,11267.0
2023-01-12 13:50:00,122.07,122.3,122.03,122.28,12838.0,112.8505,113.0632,112.8136,113.0447,12838.0
2023-01-12 13:55:00,122.26,122.35,122.23,122.27,10753.0,113.0262,113.1094,112.9985,113.0354,10753.0
2023-01-12 14:00:00,122.29,122.42,122.23,122.31,11845.0,113.0539,113.1741,112.9985,113.0724,11845.0
2023-01-12 14:05:00,122.32,122.61,122.32,122.4,15417.0,113.0817,113.3498,113.0817,113.1556,15417.0
2023-01-12 14:10:00,122.4,122.68,122.39,122.64,13290.0,113.1556,113.4145,113.1464,113.3775,13290.0
2023-01-12 14:15:00,122.64,122.65,122.44,122.55,17061.0,113.3775,113.3867,113.1926,113.2943,17061.0
2023-01-12 14:20:00,122.54,122.6,122.26,122.4,13812.0,113.285,113.3405,113.0262,113.1556,13812.0
2023-01-12 14:25:00,122.39,122.43,122.2,122.26,8289.0,113.1464,113.1834,112.9707,113.0262,8289.0
2023-01-12 14:30:00,122.23,122.36,122.16,122.31,9868.0,112.9985,113.1186,112.9337,113.0724,9868.0
2023-01-12 14:35:00,122.28,122.4,122.2,122.4,10987.0,113.0447,113.1556,112.9707,113.1556,10987.0
2023-01-12 14:40:00,122.4,122.5,122.28,122.32,11005.0,113.1556,113.2481,113.0447,113.0817,11005.0
2023-01-12 14:45:00,122.31,122.42,122.3,122.39,23489.0,113.0724,113.1741,113.0632,113.1464,23489.0
2023-01-12 14:50:00,122.37,122.37,122.01,122.03,17702.0,113.1279,113.1279,112.7951,112.8136,17702.0
2023-01-12 14:55:00,122.0,122.15,121.84,122.13,14143.0,112.7858,112.9245,112.6379,112.906,14143.0
2023-01-12 15:00:00,122.17,122.29,121.95,122.26,17207.0,112.943,113.0539,112.7396,113.0262,17207.0
2023-01-12 15:05:00,122.24,122.28,121.95,122.01,18755.0,113.0077,113.0447,112.7396,112.7951,18755.0
2023-01-12 15:10:00,122.03,122.06,121.94,121.98,22304.0,112.8136,112.8413,112.7304,112.7673,22304.0
2023-01-12 15:15:00,121.98,122.14,121.84,122.03,36249.0,112.7673,112.9153,112.6379,112.8136,36249.0
2023-01-12 15:20:00,122.02,122.09,121.88,121.98,15891.0,112.8043,112.869,112.6749,112.7673,15891.0
2023-01-12 15:25:00,121.96,122.13,121.86,122.04,21304.0,112.7488,112.906,112.6564,112.8228,21304.0
2023-01-12 15:30:00,122.06,122.25,121.95,122.19,23059.0,112.8413,113.0169,112.7396,112.9615,23059.0
2023-01-12 15:35:00,122.18,122.18,121.94,122.06,26110.0,112.9522,112.9522,112.7304,112.8413,26110.0
2023-01-12 15:40:00,122.06,122.22,122.04,122.11,26329.0,112.8413,112.9892,112.8228,112.8875,26329.0
2023-01-12 15:45:00,122.11,122.12,121.9,121.94,35869.0,112.8875,112.8968,112.6934,112.7304,35869.0
2023-01-12 15:50:00,121.96,122.25,121.96,122.02,67353.0,112.7488,113.0169,112.7488,112.8043,67353.0
2023-01-12 15:55:00,122.0,122.21,122.0,122.11,189077.0,112.7858,112.98,112.7858,112.8875,189077.0
2023-01-13 09:30:00,120.4,121.52,120.2,120.4,26549.0,111.3067,112.3421,111.1218,111.3067,26549.0
2023-01-13 09:35:00,120.35,120.6,120.16,120.38,7143.0,111.2604,111.4916,111.0848,111.2882,7143.0
2023-01-13 09:40:00,120.43,120.66,120.42,120.63,9553.0,111.3344,111.547,111.3252,111.5193,9553.0
2023-01-13 09:45:00,120.59,120.81,120.48,120.56,10035.0,111.4823,111.6857,111.3806,111.4546,10035.0
2023-01-13 09:50:00,120.65,120.89,120.62,120.66,6614.0,111.5378,111.7597,111.5101,111.547,6614.0
2023-01-13 09:55:00,120.67,120.85,120.59,120.77,7765.0,111.5563,111.7227,111.4823,111.6487,7765.0
2023-01-13 10:00:00,120.7,121.08,120.44,120.93,13859.0,111.584,111.9353,111.3436,111.7966,13859.0
2023-01-13 10:05:00,120.97,121.12,120.91,120.93,8920.0,111.8336,111.9723,111.7782,111.7966,8920.0
2023-01-13 10:10:00,120.93,121.22,120.92,121.18,10178.0,111.7966,112.0647,111.7874,112.0278,10178.0
2023-01-13 10:15:00,121.18,121.26,120.91,120.93,19033.0,112.0278,112.1017,111.7782,111.7966,19033.0
2023-01-13 10:20:00,120.98,121.44,120.98,121.44,6145.0,111.8429,112.2681,111.8429,112.2681,6145.0
2023-01-13 10:25:00,121.4,121.47,121.35,121.45,9152.0,112.2311,112.2959,112.1849,112.2774,9152.0
2023-01-13 10:30:00,121.42,121.46,121.14,121.19,15137.0,112.2496,112.2866,111.9908,112.037,15137.0
2023-01-13 10:35:00,121.2,121.28,121.16,121.16,8745.0,112.0462,112.1202,112.0093,112.0093,8745.0
2023-01-13 10:40:00,121.21,121.3,121.02,121.06,11141.0,112.0555,112.1387,111.8798,111.9168,11141.0
2023-01-13 10:45:00,121.06,121.17,121.01,121.04,14024.0,111.9168,112.0185,111.8706,111.8983,14024.0
2023-01-13 10:50:00,121.03,121.05,120.81,121.01,16573.0,111.8891,111.9076,111.6857,111.8706,16573.0
2023-01-13 10:55:00,121.01,121.38,121.0,121.38,42754.0,111.8706,112.2127,111.8614,112.2127,42754.0
2023-01-13 11:00:00,121.37,121.42,121.17,121.34,25474.0,112.2034,112.2496,112.0185,112.1757,25474.0
2023-01-13 11:05:00,121.31,121.57,121.24,121.36,72690.0,112.1479,112.3883,112.0832,112.1942,72690.0
2023-01-13 11:10:00,121.36,121.39,121.3,121.33,47224.0,112.1942,112.2219,112.1387,112.1664,47224.0
2023-01-13 11:15:00,121.33,121.33,121.11,121.16,52121.0,112.1664,112.1664,111.963,112.0093,52121.0
2023-01-13 11:20:00,121.17,121.45,121.15,121.44,20043.0,112.0185,112.2774,112.0,112.2681,20043.0
2023-01-13 11:25:00,121.43,121.47,121.32,121.33,43541.0,112.2589,112.2959,112.1572,112.1664,43541.0
2023-01-13 11:30:00,121.31,121.32,121.18,121.23,18218.0,112.1479,112.1572,112.0278,112.074,18218.0
2023-01-13 11:35:00,121.22,121.35,121.22,121.33,13347.0,112.0647,112.1849,112.0647,112.1664,13347.0
2023-01-13 11:40:00,121.33,121.43,121.1,121.24,22071.0,112.1664,112.2589,111.9538,112.0832,22071.0
2023-01-13 11:45:00,121.25,121.26,120.99,121.02,6256.0,112.0925,112.1017,111.8521,111.8798,6256.0
2023-01-13 11:50:00,121.01,121.22,121.0,121.01,9140.0,111.8706,112.0647,111.8614,111.8706,9140.0
2023-01-13 11:55:00,120.98,121.0,120.81,120.92,7263.0,111.8429,111.8614,111.6857,111.7874,7263.0
2023-01-13 12:00:00,120.87,120.98,120.86,120.94,3887.0,111.7412,111.8429,111.7319,111.8059,3887.0
2023-01-13 12:05:00,120.94,121.09,120.93,121.06,8311.0,111.8059,111.9446,111.7966,111.9168,8311.0
2023-01-13 12:10:00,121.09,121.22,121.09,121.22,5823.0,111.9446,112.0647,111.9446,112.0647,5823.0
2023-01-13 12:15:00,121.2,121.35,121.2,121.29,5714.0,112.0462,112.1849,112.0462,112.1295,5714.0
2023-01-13 12:20:00,121.27,121.27,121.15,121.16,4966.0,112.111,112.111,112.0,112.0093,4966.0
2023-01-13 12:25:00,121.16,121.28,121.14,121.28,8877.0,112.0093,112.1202,111.9908,112.1202,8877.0
2023-01-13 12:30:00,121.3,121.35,120.98,121.03,10394.0,112.1387,112.1849,111.8429,111.8891,10394.0
2023-01-13 12:35:00,121.01,121.24,121.0,121.23,6556.0,111.8706,112.0832,111.8614,112.074,6556.0
2023-01-13 12:40:00,121.25,121.41,121.23,121.38,15857.0,112.0925,112.2404,112.074,112.2127,15857.0
2023-01-13 12:45:00,121.38,121.48,121.34,121.37,34463.0,112.2127,112.3051,112.1757,112.2034,34463.0
2023-01-13 12:50:00,121.35,121.65,121.35,121.53,35609.0,112.1849,112.4623,112.1849,112.3513,35609.0
2023-01-13 12:55:00,121.53,121.73,121.52,121.67,22315.0,112.3513,112.5362,112.3421,112.4808,22315.0
2023-01-13 13:00:00,121.67,121.9,121.63,121.75,17972.0,112.4808,112.6934,112.4438,112.5547,17972.0
2023-01-13 13:05:00,121.73,121.78,121.71,121.77,23349.0,112.5362,112.5824,112.5177,112.5732,23349.0
2023-01-13 13:10:00,121.77,121.91,121.74,121.76,15245.0,112.5732,112.7026,112.5455,112.564,15245.0
2023-01-13 13:15:00,121.75,121.75,121.63,121.65,6887.0,112.5547,112.5547,112.4438,112.4623,6887.0
2023-01-13 13:20:00,121.61,121.65,121.44,121.5,6665.0,112.4253,112.4623,112.2681,112.3236,6665.0
2023-01-13 13:25:00,121.46,121.53,121.42,121.52,25684.0,112.2866,112.3513,112.2496,112.3421,25684.0
2023-01-13 13:30:00,121.52,121.76,121.49,121.74,6339.0,112.3421,112.564,112.3143,112.5455,6339.0
2023-01-13 13:35:00,121.76,121.77,121.59,121.72,9507.0,112.564,112.5732,112.4068,112.527,9507.0
2023-01-13 13:40:00,121.7,122.0,121.7,121.98,13672.0,112.5085,112.7858,112.5085,112.7673,13672.0
2023-01-13 13:45:00,121.96,122.04,121.85,122.03,5651.0,112.7488,112.8228,112.6472,112.8136,5651.0
2023-01-13 13:50:00,122.02,122.1,121.97,121.97,6517.0,112.8043,112.8783,112.7581,112.7581,6517.0
2023-01-13 13:55:00,121.92,122.06,121.9,122.05,10156.0,112.7119,112.8413,112.6934,112.8321,10156.0
2023-01-13 14:00:00,122.08,122.19,121.87,121.88,9972.0,112.8598,112.9615,112.6656,112.6749,9972.0
2023-01-13 14:05:00,121.91,121.94,121.75,121.76,5666.0,112.7026,112.7304,112.5547,112.564,5666.0
2023-01-13 14:10:00,121.75,121.79,121.71,121.72,11180.0,112.5547,112.5917,112.5177,112.527,11180.0
2023-01-13 14:15:00,121.75,121.81,121.7,121.7,12396.0,112.5547,112.6102,112.5085,112.5085,12396.0
2023-01-13 14:20:00,121.66,121.75,121.62,121.74,9843.0,112.4715,112.5547,112.4345,112.5455,9843.0
2023-01-13 14:25:00,121.73,121.92,121.69,121.88,17055.0,112.5362,112.7119,112.4992,112.6749,17055.0
2023-01-13 14:30:00,121.89,122.13,121.88,122.06,8801.0,112.6841,112.906,112.6749,112.8413,8801.0
2023-01-13 14:35:00,122.04,122.13,121.96,122.13,5488.0,112.8228,112.906,112.7488,112.906,5488.0
2023-01-13 14:40:00,122.13,122.17,122.1,122.17,7137.0,112.906,112.943,112.8783,112.943,7137.0
2023-01-13 14:45:00,122.19,122.26,122.13,122.2,8093.0,112.9615,113.0262,112.906,112.9707,8093.0
2023-01-13 14:50:00,122.19,122.33,122.12,122.26,17619.0,112.9615,113.0909,112.8968,113.0262,17619.0
2023-01-13 14:55:00,122.27,122.42,122.21,122.41,10322.0,113.0354,113.1741,112.98,113.1649,10322.0
2023-01-13 15:00:00,122.41,122.51,122.41,122.44,12101.0,113.1649,113.2573,113.1649,113.1926,12101.0
2023-01-13 15:05:00,122.45,122.47,122.18,122.19,15265.0,113.2018,113.2203,112.9522,112.9615,15265.0
2023-01-13 15:10:00,122.17,122.18,122.04,122.06,11029.0,112.943,112.9522,112.8228,112.8413,11029.0
2023-01-13 15:15:00,122.05,122.13,122.04,122.06,5026.0,112.8321,112.906,112.8228,112.8413,5026.0
2023-01-13 15:20:00,122.09,122.14,121.99,122.01,16025.0,112.869,112.9153,112.7766,112.7951,16025.0
2023-01-13 15:25:00,122.01,122.11,121.98,122.09,13074.0,112.7951,112.8875,112.7673,112.869,13074.0
2023-01-13 15:30:00,122.06,122.2,122.05,122.16,16524.0,112.8413,112.9707,112.8321,112.9337,16524.0
2023-01-13 15:35:00,122.15,122.34,122.13,122.32,46782.0,112.9245,113.1001,112.906,113.0817,46782.0
2023-01-13 15:40:00,122.32,122.44,122.22,122.38,18881.0,113.0817,113.1926,112.9892,113.1371,18881.0
2023-01-13 15:45:00,122.38,122.38,121.97,122.04,22593.0,113.1371,113.1371,112.7581,112.8228,22593.0
2023-01-13 15:50:00,122.02,122.03,121.82,121.94,39974.0,112.8043,112.8136,112.6194,112.7304,39974.0
2023-01-13 15:55:00,121.96,122.04,121.87,121.88,122847.0,112.7488,112.8228,112.6656,112.6749,122847.0
2023-01-17 09:30:00,122.4,122.89,122.35,122.38,48789.0,113.1556,113.6086,113.1094,113.1371,48789.0
2023-01-17 09:35:00,122.41,122.5,121.42,121.47,15515.0,113.1649,113.2481,112.2496,112.2959,15515.0
2023-01-17 09:40:00,121.51,121.76,121.3,121.59,23220.0,112.3328,112.564,112.1387,112.4068,23220.0
2023-01-17 09:45:00,121.52,122.37,121.43,122.37,16516.0,112.3421,113.1279,112.2589,113.1279,16516.0
2023-01-17 09:50:00,122.37,122.49,122.18,122.25,13920.0,113.1279,113.2388,112.9522,113.0169,13920.0
2023-01-17 09:55:00,122.27,122.4,121.93,122.11,10745.0,113.0354,113.1556,112.7211,112.8875,10745.0
2023-01-17 10:00:00,122.15,122.84,122.13,122.55,26186.0,112.9245,113.5624,112.906,113.2943,26186.0
2023-01-17 10:05:00,122.51,122.7,122.45,122.67,19621.0,113.2573,113.433,113.2018,113.4052,19621.0
2023-01-17 10:10:00,122.74,123.03,122.56,122.84,10742.0,113.4699,113.738,113.3035,113.5624,10742.0
2023-01-17 10:15:00,122.81,122.99,122.43,122.47,20761.0,113.5347,113.7011,113.1834,113.2203,20761.0
2023-01-17 10:20:00,122.43,122.66,122.35,122.5,24893.0,113.1834,113.396,113.1094,113.2481,24893.0
2023-01-17 10:25:00,122.52,122.8,122.52,122.64,13354.0,113.2666,113.5254,113.2666,113.3775,13354.0
2023-01-17 10:30:00,122.67,122.74,122.42,122.61,10707.0,113.4052,113.4699,113.1741,113.3498,10707.0
2023-01-17 10:35:00,122.63,122.63,122.28,122.32,15056.0,113.3682,113.3682,113.0447,113.0817,15056.0
2023-01-17 10:40:00,122.29,122.33,121.91,122.13,17166.0,113.0539,113.0909,112.7026,112.906,17166.0
2023-01-17 10:45:00,122.1,122.34,122.03,122.31,25804.0,112.8783,113.1001,112.8136,113.0724,25804.0
2023-01-17 10:50:00,122.33,122.81,122.33,122.73,25887.0,113.0909,113.5347,113.0909,113.4607,25887.0
2023-01-17 10:55:00,122.7,122.93,122.61,122.7,16676.0,113.433,113.6456,113.3498,113.433,16676.0
2023-01-17 11:00:00,122.71,122.87,122.55,122.63,8045.0,113.4422,113.5901,113.2943,113.3682,8045.0
2023-01-17 11:05:00,122.65,122.65,122.43,122.53,6821.0,113.3867,113.3867,113.1834,113.2758,6821.0
2023-01-17 11:10:00,122.54,122.7,122.39,122.54,37922.0,113.285,113.433,113.1464,113.285,37922.0
2023-01-17 11:15:00,122.54,122.68,122.48,122.57,24498.0,113.285,113.4145,113.2296,113.3128,24498.0
2023-01-17 11:20:00,122.57,122.57,122.21,122.21,8261.0,113.3128,113.3128,112.98,112.98,8261.0
2023-01-17 11:25:00,122.12,122.41,122.12,122.38,12276.0,112.8968,113.1649,112.8968,113.1371,12276.0
2023-01-17 11:30:00,122.37,122.48,122.19,122.19,7651.0,113.1279,113.2296,112.9615,112.9615,7651.0
2023-01-17 11:35:00,122.2,122.21,122.14,122.2,4135.0,112.9707,112.98,112.9153,112.9707,4135.0
2023-01-17 11:40:00,122.23,122.37,122.18,122.33,5228.0,112.9985,113.1279,112.9522,113.0909,5228.0
2023-01-17 11:45:00,122.35,122.38,121.99,122.0,9137.0,113.1094,113.1371,112.7766,112.7858,9137.0
2023-01-17 11:50:00,121.97,122.3,121.96,122.13,21772.0,112.7581,113.0632,112.7488,112.906,21772.0
2023-01-17 11:55:00,122.12,122.18,122.03,122.09,9555.0,112.8968,112.9522,112.8136,112.869,9555.0
2023-01-17 12:00:00,122.12,122.35,122.12,122.3,10213.0,112.8968,113.1094,112.8968,113.0632,10213.0
2023-01-17 12:05:00,122.32,122.37,121.93,121.94,24960.0,113.0817,113.1279,112.7211,112.7304,24960.0
2023-01-17 12:10:00,121.93,122.22,121.91,122.19,44030.0,112.7211,112.9892,112.7026,112.9615,44030.0
2023-01-17 12:15:00,122.19,122.34,122.02,122.08,12425.0,112.9615,113.1001,112.8043,112.8598,12425.0
2023-01-17 12:20:00,122.08,122.11,121.89,122.03,15677.0,112.8598,112.8875,112.6841,112.8136,15677.0
2023-01-17 12:25:00,122.01,122.08,121.83,121.86,11410.0,112.7951,112.8598,112.6287,112.6564,11410.0
2023-01-17 12:30:00,121.86,122.01,121.82,122.01,9375.0,112.6564,112.7951,112.6194,112.7951,9375.0
2023-01-17 12:35:00,122.02,122.05,121.94,122.01,12201.0,112.8043,112.8321,112.7304,112.7951,12201.0
2023-01-17 12:40:00,122.03,122.2,121.97,122.13,15531.0,112.8136,112.9707,112.7581,112.906,15531.0
2023-01-17 12:45:00,122.09,122.17,121.93,122.04,28089.0,112.869,112.943,112.7211,112.8228,28089.0
2023-01-17 12:50:00,122.03,122.3,122.02,122.27,16365.0,112.8136,113.0632,112.8043,113.0354,16365.0
2023-01-17 12:55:00,122.28,122.32,122.1,122.14,12282.0,113.0447,113.0817,112.8783,112.9153,12282.0
2023-01-17 13:00:00,122.14,122.21,122.08,122.19,20640.0,112.9153,112.98,112.8598,112.9615,20640.0
2023-01-17 13:05:00,122.18,122.21,122.08,122.08,14454.0,112.9522,112.98,112.8598,112.8598,14454.0
2023-01-17 13:10:00,122.03,122.04,121.93,122.04,9945.0,112.8136,112.8228,112.7211,112.8228,9945.0
2023-01-17 13:15:00,122.04,122.04,121.87,121.92,10359.0,112.8228,112.8228,112.6656,112.7119,10359.0
2023-01-17 13:20:00,121.94,121.94,121.75,121.8,9476.0,112.7304,112.7304,112.5547,112.6009,9476.0
2023-01-17 13:25:00,121.81,121.96,121.79,121.89,25334.0,112.6102,112.7488,112.5917,112.6841,25334.0
2023-01-17 13:30:00,121.9,122.33,121.89,122.3,23012.0,112.6934,113.0909,112.6841,113.0632,23012.0
2023-01-17 13:35:00,122.27,122.41,122.24,122.32,15568.0,113.0354,113.1649,113.0077,113.0817,15568.0
2023-01-17 13:40:00,122.32,122.32,122.2,122.22,31969.0,113.0817,113.0817,112.9707,112.9892,31969.0
2023-01-17 13:45:00,122.23,122.45,122.19,122.35,36472.0,112.9985,113.2018,112.9615,113.1094,36472.0
2023-01-17 13:50:00,122.34,122.34,122.18,122.23,24040.0,113.1001,113.1001,112.9522,112.9985,24040.0
2023-01-17 13:55:00,122.23,122.38,122.19,122.24,22078.0,112.9985,113.1371,112.9615,113.0077,22078.0
2023-01-17 14:00:00,122.23,122.3,122.16,122.29,22132.0,112.9985,113.0632,112.9337,113.0539,22132.0
2023-01-17 14:05:00,122.27,122.33,122.24,122.31,26537.0,113.0354,113.0909,113.0077,113.0724,26537.0
2023-01-17 14:10:00,122.31,122.42,122.08,122.12,17224.0,113.0724,113.1741,112.8598,112.8968,17224.0
2023-01-17 14:15:00,122.14,122.16,121.88,121.94,34002.0,112.9153,112.9337,112.6749,112.7304,34002.0
2023-01-17 14:20:00,121.93,121.93,121.58,121.7,20356.0,112.7211,112.7211,112.3975,112.5085,20356.0
2023-01-17 14:25:00,121.73,122.0,121.72,121.94,21896.0,112.5362,112.7858,112.527,112.7304,21896.0
2023-01-17 14:30:00,121.94,122.16,121.94,122.05,29430.0,112.7304,112.9337,112.7304,112.8321,29430.0
2023-01-17 14:35:00,122.06,122.17,122.0,122.04,26367.0,112.8413,112.943,112.7858,112.8228,26367.0
2023-01-17 14:40:00,122.05,122.14,121.95,122.03,16196.0,112.8321,112.9153,112.7396,112.8136,16196.0
2023-01-17 14:45:00,122.05,122.14,121.98,122.13,17749.0,112.8321,112.9153,112.7673,112.906,17749.0
2023-01-17 14:50:00,122.14,122.14,121.91,121.92,13800.0,112.9153,112.9153,112.7026,112.7119,13800.0
2023-01-17 14:55:00,121.91,121.91,121.69,121.71,15148.0,112.7026,112.7026,112.4992,112.5177,15148.0
2023-01-17 15:00:00,121.71,121.75,121.53,121.6,64749.0,112.5177,112.5547,112.3513,112.416,64749.0
2023-01-17 15:05:00,121.6,121.68,121.48,121.62,28951.0,112.416,112.49,112.3051,112.4345,28951.0
2023-01-17 15:10:00,121.59,121.6,121.33,121.49,32344.0,112.4068,112.416,112.1664,112.3143,32344.0
2023-01-17 15:15:00,121.53,121.62,121.49,121.55,15712.0,112.3513,112.4345,112.3143,112.3698,15712.0
2023-01-17 15:20:00,121.54,121.54,121.33,121.43,34806.0,112.3606,112.3606,112.1664,112.2589,34806.0
2023-01-17 15:25:00,121.43,121.48,121.34,121.38,13943.0,112.2589,112.3051,112.1757,112.2127,13943.0
2023-01-17 15:30:00,121.35,121.42,121.2,121.4,22116.0,112.1849,112.2496,112.0462,112.2311,22116.0
2023-01-17 15:35:00,121.43,121.51,121.38,121.48,23743.0,112.2589,112.3328,112.2127,112.3051,23743.0
2023-01-17 15:40:00,121.47,121.49,121.13,121.16,21587.0,112.2959,112.3143,111.9815,112.0093,21587.0
2023-01-17 15:45:00,121.15,121.16,120.9,120.99,33117.0,112.0,112.0093,111.7689,111.8521,33117.0
2023-01-17 15:50:00,120.96,121.14,120.9,121.01,60784.0,111.8244,111.9908,111.7689,111.8706,60784.0
2023-01-17 15:55:00,121.01,121.43,121.01,121.43,182386.0,111.8706,112.2589,111.8706,112.2589,182386.0
2023-01-18 09:30:00,122.49,123.84,122.12,122.71,82000.0,113.2388,114.4869,112.8968,113.4422,82000.0
2023-01-18 09:35:00,122.84,124.13,122.49,123.4,74456.0,113.5624,114.755,113.2388,114.0801,74456.0
2023-01-18 09:40:00,123.4,124.67,123.4,124.55,56560.0,114.0801,115.2542,114.0801,115.1432,56560.0
2023-01-18 09:45:00,124.56,124.9,124.32,124.48,42126.0,115.1525,115.4668,114.9306,115.0785,42126.0
2023-01-18 09:50:00,124.53,124.9,124.41,124.44,38472.0,115.1247,115.4668,115.0138,115.0415,38472.0
2023-01-18 09:55:00,124.44,124.7,124.27,124.34,33132.0,115.0415,115.2819,114.8844,114.9491,33132.0
2023-01-18 10:00:00,124.43,124.85,124.19,124.74,29157.0,115.0323,115.4206,114.8104,115.3189,29157.0
2023-01-18 10:05:00,124.74,124.75,124.31,124.44,18469.0,115.3189,115.3281,114.9214,115.0415,18469.0
2023-01-18 10:10:00,124.44,124.53,124.04,124.34,27534.0,115.0415,115.1247,114.6718,114.9491,27534.0
2023-01-18 10:15:00,124.42,124.8,124.41,124.55,44345.0,115.0231,115.3744,115.0138,115.1432,44345.0
2023-01-18 10:20:00,124.55,125.26,124.55,125.19,64009.0,115.1432,115.7996,115.1432,115.7349,64009.0
2023-01-18 10:25:00,125.23,125.34,124.86,124.86,22209.0,115.7719,115.8736,115.4298,115.4298,22209.0
2023-01-18 10:30:00,124.94,125.0,124.85,124.98,30441.0,115.5038,115.5593,115.4206,115.5408,30441.0
2023-01-18 10:35:00,125.01,125.04,123.92,124.15,36859.0,115.5685,115.5962,114.5608,114.7734,36859.0
2023-01-18 10:40:00,124.16,124.41,123.89,124.0,21748.0,114.7827,115.0138,114.5331,114.6348,21748.0
2023-01-18 10:45:00,124.04,124.04,123.57,123.69,26170.0,114.6718,114.6718,114.2373,114.3482,26170.0
2023-01-18 10:50:00,123.64,123.94,123.57,123.72,43452.0,114.302,114.5793,114.2373,114.3759,43452.0
2023-01-18 10:55:00,123.66,123.75,123.39,123.66,26651.0,114.3205,114.4037,114.0708,114.3205,26651.0
2023-01-18 11:00:00,123.6,123.65,123.45,123.5,36213.0,114.265,114.3112,114.1263,114.1725,36213.0
2023-01-18 11:05:00,123.51,123.53,122.87,122.96,15069.0,114.1818,114.2003,113.5901,113.6733,15069.0
2023-01-18 11:10:00,123.01,123.07,122.43,122.65,30710.0,113.7195,113.775,113.1834,113.3867,30710.0
2023-01-18 11:15:00,122.66,122.87,122.4,122.86,30839.0,113.396,113.5901,113.1556,113.5809,30839.0
2023-01-18 11:20:00,122.75,122.86,122.25,122.37,30465.0,113.4792,113.5809,113.0169,113.1279,30465.0
2023-01-18 11:25:00,122.38,122.74,122.34,122.59,25822.0,113.1371,113.4699,113.1001,113.3313,25822.0
2023-01-18 11:30:00,122.53,122.6,121.93,121.97,14778.0,113.2758,113.3405,112.7211,112.7581,14778.0
2023-01-18 11:35:00,121.98,121.98,121.65,121.69,10212.0,112.7673,112.7673,112.4623,112.4992,10212.0
2023-01-18 11:40:00,121.68,121.81,121.39,121.64,13727.0,112.49,112.6102,112.2219,112.453,13727.0
2023-01-18 11:45:00,121.71,121.86,121.44,121.84,24531.0,112.5177,112.6564,112.2681,112.6379,24531.0
2023-01-18 11:50:00,121.87,122.28,121.86,122.24,22673.0,112.6656,113.0447,112.6564,113.0077,22673.0
2023-01-18 11:55:00,122.26,122.5,122.15,122.32,12113.0,113.0262,113.2481,112.9245,113.0817,12113.0
2023-01-18 12:00:00,122.28,122.55,122.17,122.42,12010.0,113.0447,113.2943,112.943,113.1741,12010.0
2023-01-18 12:05:00,122.44,122.84,122.42,122.84,14624.0,113.1926,113.5624,113.1741,113.5624,14624.0
2023-01-18 12:10:00,122.83,123.02,122.78,122.85,12655.0,113.5531,113.7288,113.5069,113.5716,12655.0
2023-01-18 12:15:00,122.86,122.89,122.52,122.52,15437.0,113.5809,113.6086,113.2666,113.2666,15437.0
2023-01-18 12:20:00,122.55,122.95,122.5,122.9,55498.0,113.2943,113.6641,113.2481,113.6179,55498.0
2023-01-18 12:25:00,122.9,123.23,122.24,122.24,69481.0,113.6179,113.9229,113.0077,113.0077,69481.0
2023-01-18 12:30:00,122.26,122.4,121.93,122.36,24513.0,113.0262,113.1556,112.7211,113.1186,24513.0
2023-01-18 12:35:00,122.36,122.92,122.36,122.72,18346.0,113.1186,113.6363,113.1186,113.4514,18346.0
2023-01-18 12:40:00,122.75,122.77,122.5,122.57,11060.0,113.4792,113.4977,113.2481,113.3128,11060.0
2023-01-18 12:45:00,122.54,122.73,122.44,122.73,15322.0,113.285,113.4607,113.1926,113.4607,15322.0
2023-01-18 12:50:00,122.77,122.87,122.67,122.79,15988.0,113.4977,113.5901,113.4052,113.5162,15988.0
2023-01-18 12:55:00,122.76,123.12,122.75,123.07,64110.0,113.4884,113.8212,113.4792,113.775,64110.0
2023-01-18 13:00:00,123.09,123.41,123.09,123.18,43790.0,113.7935,114.0893,113.7935,113.8767,43790.0
2023-01-18 13:05:00,123.22,123.24,122.64,122.72,53889.0,113.9137,113.9322,113.3775,113.4514,53889.0
2023-01-18 13:10:00,122.72,122.76,122.54,122.71,17295.0,113.4514,113.4884,113.285,113.4422,17295.0
2023-01-18 13:15:00,122.71,123.1,122.66,123.09,12178.0,113.4422,113.8027,113.396,113.7935,12178.0
2023-01-18 13:20:00,123.09,123.27,122.97,122.98,13727.0,113.7935,113.9599,113.6826,113.6918,13727.0
2023-01-18 13:25:00,122.99,123.59,122.9,123.59,21107.0,113.7011,114.2557,113.6179,114.2557,21107.0
2023-01-18 13:30:00,123.53,123.59,123.26,123.31,17475.0,114.2003,114.2557,113.9507,113.9969,17475.0
2023-01-18 13:35:00,123.32,123.59,123.32,123.34,21473.0,114.0061,114.2557,114.0061,114.0246,21473.0
2023-01-18 13:40:00,123.37,123.42,123.15,123.36,15418.0,114.0524,114.0986,113.849,114.0431,15418.0
2023-01-18 13:45:00,123.38,123.56,123.25,123.37,9039.0,114.0616,114.228,113.9414,114.0524,9039.0
2023-01-18 13:50:00,123.33,123.42,123.28,123.29,11691.0,114.0154,114.0986,113.9692,113.9784,11691.0
2023-01-18 13:55:00,123.28,123.36,123.13,123.24,16588.0,113.9692,114.0431,113.8305,113.9322,16588.0
2023-01-18 14:00:00,123.24,123.35,123.1,123.23,32484.0,113.9322,114.0339,113.8027,113.9229,32484.0
2023-01-18 14:05:00,123.2,123.27,123.08,123.23,16913.0,113.8952,113.9599,113.7843,113.9229,16913.0
2023-01-18 14:10:00,123.24,123.51,123.24,123.46,21826.0,113.9322,114.1818,113.9322,114.1356,21826.0
2023-01-18 14:15:00,123.46,123.54,123.32,123.54,12340.0,114.1356,114.2095,114.0061,114.2095,12340.0
2023-01-18 14:20:00,123.56,123.69,123.32,123.39,21832.0,114.228,114.3482,114.0061,114.0708,21832.0
2023-01-18 14:25:00,123.38,123.39,123.1,123.21,13223.0,114.0616,114.0708,113.8027,113.9044,13223.0
2023-01-18 14:30:00,123.19,123.26,123.07,123.2,19057.0,113.886,113.9507,113.775,113.8952,19057.0
2023-01-18 14:35:00,123.2,123.2,122.97,123.04,10484.0,113.8952,113.8952,113.6826,113.7473,10484.0
2023-01-18 14:40:00,123.0,123.0,122.8,122.87,15934.0,113.7103,113.7103,113.5254,113.5901,15934.0
2023-01-18 14:45:00,122.87,123.1,122.71,123.06,14023.0,113.5901,113.8027,113.4422,113.7658,14023.0
2023-01-18 14:50:00,123.07,123.16,122.96,123.12,15147.0,113.775,113.8582,113.6733,113.8212,15147.0
2023-01-18 14:55:00,123.12,123.12,122.87,122.9,27191.0,113.8212,113.8212,113.5901,113.6179,27191.0
2023-01-18 15:00:00,122.9,122.99,122.78,122.88,21287.0,113.6179,113.7011,113.5069,113.5994,21287.0
2023-01-18 15:05:00,122.89,123.23,122.86,123.23,14097.0,113.6086,113.9229,113.5809,113.9229,14097.0
2023-01-18 15:10:00,123.23,123.43,123.1,123.24,17366.0,113.9229,114.1078,113.8027,113.9322,17366.0
2023-01-18 15:15:00,123.25,123.3,123.0,123.0,17720.0,113.9414,113.9876,113.7103,113.7103,17720.0
2023-01-18 15:20:00,123.04,123.2,123.01,123.15,21252.0,113.7473,113.8952,113.7195,113.849,21252.0
2023-01-18 15:25:00,123.15,123.28,123.09,123.26,26285.0,113.849,113.9692,113.7935,113.9507,26285.0
2023-01-18 15:30:00,123.24,123.32,122.99,123.0,45567.0,113.9322,114.0061,113.7011,113.7103,45567.0
2023-01-18 15:35:00,123.0,123.25,122.85,122.85,33252.0,113.7103,113.9414,113.5716,113.5716,33252.0
2023-01-18 15:40:00,122.8,122.82,122.57,122.68,33594.0,113.5254,113.5439,113.3128,113.4145,33594.0
2023-01-18 15:45:00,122.67,122.82,122.58,122.67,62510.0,113.4052,113.5439,113.322,113.4052,62510.0
2023-01-18 15:50:00,122.66,122.85,122.59,122.84,89096.0,113.396,113.5716,113.3313,113.5624,89096.0
2023-01-18 15:55:00,122.84,123.06,122.45,122.46,275494.0,113.5624,113.7658,113.2018,113.2111,275494.0
2023-01-19 09:30:00,122.99,123.99,122.94,123.43,88423.0,113.7011,114.6255,113.6548,114.1078,88423.0
2023-01-19 09:35:00,123.4,123.52,122.75,123.47,30400.0,114.0801,114.191,113.4792,114.1448,30400.0
2023-01-19 09:40:00,123.45,123.88,122.93,123.16,42331.0,114.1263,114.5238,113.6456,113.8582,42331.0
2023-01-19 09:45:00,123.2,123.32,122.67,123.26,23579.0,113.8952,114.0061,113.4052,113.9507,23579.0
2023-01-19 09:50:00,123.29,123.52,123.12,123.27,34273.0,113.9784,114.191,113.8212,113.9599,34273.0
2023-01-19 09:55:00,123.28,123.84,123.15,123.81,32585.0,113.9692,114.4869,113.849,114.4591,32585.0
2023-01-19 10:00:00,123.83,124.17,123.62,124.09,17809.0,114.4776,114.7919,114.2835,114.718,17809.0
2023-01-19 10:05:00,124.15,124.43,123.89,124.39,35634.0,114.7734,115.0323,114.5331,114.9953,35634.0
2023-01-19 10:10:00,124.37,124.66,124.26,124.43,64650.0,114.9768,115.2449,114.8751,115.0323,64650.0
2023-01-19 10:15:00,124.38,124.55,124.22,124.27,24941.0,114.9861,115.1432,114.8382,114.8844,24941.0
2023-01-19 10:20:00,124.33,124.34,123.88,123.94,14759.0,114.9399,114.9491,114.5238,114.5793,14759.0
2023-01-19 10:25:00,123.97,124.35,123.96,124.25,20504.0,114.607,114.9583,114.5978,114.8659,20504.0
2023-01-19 10:30:00,124.22,124.3,123.99,124.07,13073.0,114.8382,114.9121,114.6255,114.6995,13073.0
2023-01-19 10:35:00,124.11,124.18,123.84,123.97,27855.0,114.7365,114.8012,114.4869,114.607,27855.0
2023-01-19 10:40:00,124.0,124.14,123.67,123.76,28586.0,114.6348,114.7642,114.3297,114.4129,28586.0
2023-01-19 10:45:00,123.74,123.74,123.38,123.44,9148.0,114.3944,114.3944,114.0616,114.1171,9148.0
2023-01-19 10:50:00,123.38,123.78,123.26,123.75,30327.0,114.0616,114.4314,113.9507,114.4037,30327.0
2023-01-19 10:55:00,123.76,123.77,123.28,123.4,44076.0,114.4129,114.4221,113.9692,114.0801,44076.0
2023-01-19 11:00:00,123.4,123.41,122.99,123.06,18769.0,114.0801,114.0893,113.7011,113.7658,18769.0
2023-01-19 11:05:00,123.05,123.33,122.93,123.29,15657.0,113.7565,114.0154,113.6456,113.9784,15657.0
2023-01-19 11:10:00,123.37,123.58,123.25,123.34,27844.0,114.0524,114.2465,113.9414,114.0246,27844.0
2023-01-19 11:15:00,123.36,123.41,123.25,123.37,14022.0,114.0431,114.0893,113.9414,114.0524,14022.0
2023-01-19 11:20:00,123.35,123.46,122.99,123.0,13379.0,114.0339,114.1356,113.7011,113.7103,13379.0
2023-01-19 11:25:00,123.0,123.14,122.85,123.07,19851.0,113.7103,113.8397,113.5716,113.775,19851.0
2023-01-19 11:30:00,123.07,123.27,122.97,123.03,17186.0,113.775,113.9599,113.6826,113.738,17186.0
2023-01-19 11:35:00,123.02,123.06,122.82,122.93,10928.0,113.7288,113.7658,113.5439,113.6456,10928.0
2023-01-19 11:40:00,122.9,122.95,122.65,122.66,11280.0,113.6179,113.6641,113.3867,113.396,11280.0
2023-01-19 11:45:00,122.62,122.69,122.47,122.48,10063.0,113.359,113.4237,113.2203,113.2296,10063.0
2023-01-19 11:50:00,122.49,122.73,122.49,122.66,21525.0,113.2388,113.4607,113.2388,113.396,21525.0
2023-01-19 11:55:00,122.67,122.78,122.58,122.73,14008.0,113.4052,113.5069,113.322,113.4607,14008.0
2023-01-19 12:00:00,122.73,123.3,122.73,123.21,17474.0,113.4607,113.9876,113.4607,113.9044,17474.0
2023-01-19 12:05:00,123.23,123.28,123.04,123.1,19863.0,113.9229,113.9692,113.7473,113.8027,19863.0
2023-01-19 12:10:00,123.09,123.15,122.98,123.12,16398.0,113.7935,113.849,113.6918,113.8212,16398.0
2023-01-19 12:15:00,123.16,123.5,123.14,123.41,34585.0,113.8582,114.1725,113.8397,114.0893,34585.0
2023-01-19 12:20:00,123.41,123.64,123.29,123.33,15054.0,114.0893,114.302,113.9784,114.0154,15054.0
2023-01-19 12:25:00,123.3,123.45,123.17,123.42,14012.0,113.9876,114.1263,113.8675,114.0986,14012.0
2023-01-19 12:30:00,123.43,123.44,123.26,123.32,14860.0,114.1078,114.1171,113.9507,114.0061,14860.0
2023-01-19 12:35:00,123.22,123.6,123.22,123.43,13575.0,113.9137,114.265,113.9137,114.1078,13575.0
2023-01-19 12:40:00,123.41,123.46,123.2,123.25,18136.0,114.0893,114.1356,113.8952,113.9414,18136.0
2023-01-19 12:45:00,123.16,123.28,122.89,122.89,9217.0,113.8582,113.9692,113.6086,113.6086,9217.0
2023-01-19 12:50:00,122.88,122.93,122.67,122.71,13185.0,113.5994,113.6456,113.4052,113.4422,13185.0
2023-01-19 12:55:00,122.71,122.85,122.62,122.85,14281.0,113.4422,113.5716,113.359,113.5716,14281.0
2023-01-19 13:00:00,122.85,123.07,122.74,122.98,36492.0,113.5716,113.775,113.4699,113.6918,36492.0
2023-01-19 13:05:00,123.02,123.02,122.37,122.38,45277.0,113.7288,113.7288,113.1279,113.1371,45277.0
2023-01-19 13:10:00,122.35,122.35,122.03,122.26,30762.0,113.1094,113.1094,112.8136,113.0262,30762.0
2023-01-19 13:15:00,122.24,122.35,122.08,122.28,18255.0,113.0077,113.1094,112.8598,113.0447,18255.0
2023-01-19 13:20:00,122.28,122.35,121.85,121.85,43461.0,113.0447,113.1094,112.6472,112.6472,43461.0
2023-01-19 13:25:00,121.75,121.75,121.52,121.58,13109.0,112.5547,112.5547,112.3421,112.3975,13109.0
2023-01-19 13:30:00,121.61,122.18,121.61,122.08,24906.0,112.4253,112.9522,112.4253,112.8598,24906.0
2023-01-19 13:35:00,122.1,122.57,121.98,122.51,20679.0,112.8783,113.3128,112.7673,113.2573,20679.0
2023-01-19 13:40:00,122.56,122.63,122.19,122.29,10299.0,113.3035,113.3682,112.9615,113.0539,10299.0
2023-01-19 13:45:00,122.33,122.58,122.32,122.34,11138.0,113.0909,113.322,113.0817,113.1001,11138.0
2023-01-19 13:50:00,122.34,122.34,122.2,122.23,12015.0,113.1001,113.1001,112.9707,112.9985,12015.0
2023-01-19 13:55:00,122.2,122.28,122.16,122.21,16406.0,112.9707,113.0447,112.9337,112.98,16406.0
2023-01-19 14:00:00,122.19,122.28,122.11,122.28,16596.0,112.9615,113.0447,112.8875,113.0447,16596.0
2023-01-19 14:05:00,122.25,122.28,121.93,122.23,17637.0,113.0169,113.0447,112.7211,112.9985,17637.0
2023-01-19 14:10:00,122.28,122.75,122.28,122.71,37444.0,113.0447,113.4792,113.0447,113.4422,37444.0
2023-01-19 14:15:00,122.71,122.86,122.34,122.4,23115.0,113.4422,113.5809,113.1001,113.1556,23115.0
2023-01-19 14:20:00,122.4,122.82,122.38,122.82,36007.0,113.1556,113.5439,113.1371,113.5439,36007.0
2023-01-19 14:25:00,122.82,122.82,122.62,122.71,13046.0,113.5439,113.5439,113.359,113.4422,13046.0
2023-01-19 14:30:00,122.69,122.71,122.55,122.66,10576.0,113.4237,113.4422,113.2943,113.396,10576.0
2023-01-19 14:35:00,122.63,122.76,122.56,122.67,27879.0,113.3682,113.4884,113.3035,113.4052,27879.0
2023-01-19 14:40:00,122.64,122.64,122.4,122.54,15020.0,113.3775,113.3775,113.1556,113.285,15020.0
2023-01-19 14:45:00,122.54,122.6,122.27,122.34,20512.0,113.285,113.3405,113.0354,113.1001,20512.0
2023-01-19 14:50:00,122.32,122.5,122.21,122.46,15000.0,113.0817,113.2481,112.98,113.2111,15000.0
2023-01-19 14:55:00,122.46,122.65,122.46,122.54,19233.0,113.2111,113.3867,113.2111,113.285,19233.0
2023-01-19 15:00:00,122.53,122.75,122.52,122.72,16161.0,113.2758,113.4792,113.2666,113.4514,16161.0
2023-01-19 15:05:00,122.7,122.76,122.45,122.45,14290.0,113.433,113.4884,113.2018,113.2018,14290.0
2023-01-19 15:10:00,122.44,122.81,122.44,122.76,18922.0,113.1926,113.5347,113.1926,113.4884,18922.0
2023-01-19 15:15:00,122.78,122.81,122.41,122.58,29823.0,113.5069,113.5347,113.1649,113.322,29823.0
2023-01-19 15:20:00,122.63,122.63,122.18,122.18,22177.0,113.3682,113.3682,112.9522,112.9522,22177.0
2023-01-19 15:25:00,122.18,122.24,122.02,122.22,37910.0,112.9522,113.0077,112.8043,112.9892,37910.0
2023-01-19 15:30:00,122.22,122.35,122.09,122.26,30694.0,112.9892,113.1094,112.869,113.0262,30694.0
2023-01-19 15:35:00,122.27,122.51,122.16,122.31,30986.0,113.0354,113.2573,112.9337,113.0724,30986.0
2023-01-19 15:40:00,122.31,122.33,122.05,122.2,44417.0,113.0724,113.0909,112.8321,112.9707,44417.0
2023-01-19 15:45:00,122.22,122.26,121.96,121.97,47947.0,112.9892,113.0262,112.7488,112.7581,47947.0
2023-01-19 15:50:00,121.94,122.08,121.79,121.91,139646.0,112.7304,112.8598,112.5917,112.7026,139646.0
2023-01-19 15:55:00,121.92,121.96,121.24,121.31,393950.0,112.7119,112.7488,112.0832,112.1479,393950.0
2023-01-20 09:30:00,121.15,121.29,119.81,119.83,334640.0,112.0,112.1295,110.7612,110.7797,334640.0
2023-01-20 09:35:00,119.68,120.12,119.59,120.12,32122.0,110.641,111.0478,110.5578,111.0478,32122.0
2023-01-20 09:40:00,120.05,120.48,119.94,120.35,39479.0,110.9831,111.3806,110.8814,111.2604,39479.0
2023-01-20 09:45:00,120.36,120.43,120.18,120.31,20513.0,111.2697,111.3344,111.1033,111.2235,20513.0
2023-01-20 09:50:00,120.37,120.59,120.27,120.28,21679.0,111.2789,111.4823,111.1865,111.1957,21679.0
2023-01-20 09:55:00,120.3,120.83,120.24,120.41,16607.0,111.2142,111.7042,111.1588,111.3159,16607.0
2023-01-20 10:00:00,120.35,120.56,120.24,120.44,12026.0,111.2604,111.4546,111.1588,111.3436,12026.0
2023-01-20 10:05:00,120.57,120.83,120.03,120.19,16941.0,111.4638,111.7042,110.9646,111.1125,16941.0
2023-01-20 10:10:00,120.23,120.49,120.16,120.3,8332.0,111.1495,111.3899,111.0848,111.2142,8332.0
2023-01-20 10:15:00,120.29,120.46,120.15,120.41,15170.0,111.205,111.3621,111.0756,111.3159,15170.0
2023-01-20 10:20:00,120.45,120.79,120.34,120.74,37994.0,111.3529,111.6672,111.2512,111.621,37994.0
2023-01-20 10:25:00,120.79,121.17,120.59,121.05,76996.0,111.6672,112.0185,111.4823,111.9076,76996.0
2023-01-20 10:30:00,121.09,121.3,121.02,121.23,19033.0,111.9446,112.1387,111.8798,112.074,19033.0
2023-01-20 10:35:00,121.2,121.37,120.84,120.99,29394.0,112.0462,112.2034,111.7134,111.8521,29394.0
2023-01-20 10:40:00,121.05,121.29,120.77,120.87,22938.0,111.9076,112.1295,111.6487,111.7412,22938.0
2023-01-20 10:45:00,120.81,120.99,120.74,120.9,8885.0,111.6857,111.8521,111.621,111.7689,8885.0
2023-01-20 10:50:00,120.91,120.91,120.5,120.7,21452.0,111.7782,111.7782,111.3991,111.584,21452.0
2023-01-20 10:55:00,120.63,120.88,120.63,120.83,29498.0,111.5193,111.7504,111.5193,111.7042,29498.0
2023-01-20 11:00:00,120.84,121.13,120.81,121.05,23383.0,111.7134,111.9815,111.6857,111.9076,23383.0
2023-01-20 11:05:00,121.02,121.09,120.39,120.42,15419.0,111.8798,111.9446,111.2974,111.3252,15419.0
2023-01-20 11:10:00,120.51,120.78,120.44,120.6,20659.0,111.4084,111.658,111.3436,111.4916,20659.0
2023-01-20 11:15:00,120.65,120.67,120.43,120.47,11914.0,111.5378,111.5563,111.3344,111.3714,11914.0
2023-01-20 11:20:00,120.48,120.49,120.18,120.28,25677.0,111.3806,111.3899,111.1033,111.1957,25677.0
2023-01-20 11:25:00,120.17,120.39,120.11,120.27,34727.0,111.094,111.2974,111.0386,111.1865,34727.0
2023-01-20 11:30:00,120.32,120.85,120.3,120.8,33779.0,111.2327,111.7227,111.2142,111.6765,33779.0
2023-01-20 11:35:00,120.8,120.8,120.45,120.5,12305.0,111.6765,111.6765,111.3529,111.3991,12305.0
2023-01-20 11:40:00,120.48,120.81,120.45,120.65,21545.0,111.3806,111.6857,111.3529,111.5378,21545.0
2023-01-20 11:45:00,120.6,120.77,120.6,120.69,18794.0,111.4916,111.6487,111.4916,111.5748,18794.0
2023-01-20 11:50:00,120.69,120.77,120.59,120.59,7111.0,111.5748,111.6487,111.4823,111.4823,7111.0
2023-01-20 11:55:00,120.58,120.71,120.57,120.67,5212.0,111.4731,111.5933,111.4638,111.5563,5212.0
2023-01-20 12:00:00,120.7,120.84,120.64,120.83,13409.0,111.584,111.7134,111.5285,111.7042,13409.0
2023-01-20 12:05:00,120.8,121.01,120.78,120.81,7797.0,111.6765,111.8706,111.658,111.6857,7797.0
2023-01-20 12:10:00,120.76,120.94,120.69,120.7,11381.0,111.6395,111.8059,111.5748,111.584,11381.0
2023-01-20 12:15:00,120.68,120.95,120.68,120.87,10996.0,111.5655,111.8151,111.5655,111.7412,10996.0
2023-01-20 12:20:00,120.88,121.06,120.66,120.68,10603.0,111.7504,111.9168,111.547,111.5655,10603.0
2023-01-20 12:25:00,120.8,120.92,120.57,120.57,14070.0,111.6765,111.7874,111.4638,111.4638,14070.0
2023-01-20 12:30:00,120.56,120.92,120.55,120.9,4520.0,111.4546,111.7874,111.4453,111.7689,4520.0
2023-01-20 12:35:00,120.92,120.97,120.78,120.78,6305.0,111.7874,111.8336,111.658,111.658,6305.0
2023-01-20 12:40:00,120.84,120.99,120.84,120.9,9228.0,111.7134,111.8521,111.7134,111.7689,9228.0
2023-01-20 12:45:00,120.93,121.16,120.86,121.16,5153.0,111.7966,112.0093,111.7319,112.0093,5153.0
2023-01-20 12:50:00,121.14,121.46,121.12,121.37,16642.0,111.9908,112.2866,111.9723,112.2034,16642.0
2023-01-20 12:55:00,121.39,121.45,121.13,121.16,4597.0,112.2219,112.2774,111.9815,112.0093,4597.0
2023-01-20 13:00:00,121.23,121.38,121.06,121.24,13562.0,112.074,112.2127,111.9168,112.0832,13562.0
2023-01-20 13:05:00,121.2,121.34,121.2,121.28,4771.0,112.0462,112.1757,112.0462,112.1202,4771.0
2023-01-20 13:10:00,121.21,121.22,120.94,121.17,10272.0,112.0555,112.0647,111.8059,112.0185,10272.0
2023-01-20 13:15:00,121.27,121.35,120.97,120.97,7992.0,112.111,112.1849,111.8336,111.8336,7992.0
2023-01-20 13:20:00,120.9,121.06,120.9,120.97,7667.0,111.7689,111.9168,111.7689,111.8336,7667.0
2023-01-20 13:25:00,121.02,121.13,120.97,121.1,14590.0,111.8798,111.9815,111.8336,111.9538,14590.0
2023-01-20 13:30:00,121.13,121.37,121.13,121.26,9110.0,111.9815,112.2034,111.9815,112.1017,9110.0
2023-01-20 13:35:00,121.28,121.57,121.14,121.47,18872.0,112.1202,112.3883,111.9908,112.2959,18872.0
2023-01-20 13:40:00,121.47,121.68,121.36,121.68,26011.0,112.2959,112.49,112.1942,112.49,26011.0
2023-01-20 13:45:00,121.69,121.97,121.62,121.95,16754.0,112.4992,112.7581,112.4345,112.7396,16754.0
2023-01-20 13:50:00,121.96,122.08,121.62,121.68,21051.0,112.7488,112.8598,112.4345,112.49,21051.0
2023-01-20 13:55:00,121.62,121.67,121.53,121.53,6592.0,112.4345,112.4808,112.3513,112.3513,6592.0
2023-01-20 14:00:00,121.49,121.56,121.14,121.17,11040.0,112.3143,112.3791,111.9908,112.0185,11040.0
2023-01-20 14:05:00,121.21,121.3,121.1,121.22,14719.0,112.0555,112.1387,111.9538,112.0647,14719.0
2023-01-20 14:10:00,121.21,121.42,121.21,121.3,12826.0,112.0555,112.2496,112.0555,112.1387,12826.0
2023-01-20 14:15:00,121.31,121.35,121.18,121.22,6934.0,112.1479,112.1849,112.0278,112.0647,6934.0
2023-01-20 14:20:00,121.22,121.4,121.2,121.37,7721.0,112.0647,112.2311,112.0462,112.2034,7721.0
2023-01-20 14:25:00,121.39,121.71,121.36,121.63,14856.0,112.2219,112.5177,112.1942,112.4438,14856.0
2023-01-20 14:30:00,121.65,121.95,121.64,121.82,27960.0,112.4623,112.7396,112.453,112.6194,27960.0
2023-01-20 14:35:00,121.86,122.21,121.86,122.15,25073.0,112.6564,112.98,112.6564,112.9245,25073.0
2023-01-20 14:40:00,122.15,122.18,121.99,122.03,11373.0,112.9245,112.9522,112.7766,112.8136,11373.0
2023-01-20 14:45:00,122.04,122.08,121.97,122.05,15965.0,112.8228,112.8598,112.7581,112.8321,15965.0
2023-01-20 14:50:00,122.07,122.15,121.93,121.98,25404.0,112.8505,112.9245,112.7211,112.7673,25404.0
2023-01-20 14:55:00,121.99,122.34,121.94,122.3,16468.0,112.7766,113.1001,112.7304,113.0632,16468.0
2023-01-20 15:00:00,122.3,122.47,122.29,122.42,7755.0,113.0632,113.2203,113.0539,113.1741,7755.0
2023-01-20 15:05:00,122.41,122.41,122.25,122.25,14474.0,113.1649,113.1649,113.0169,113.0169,14474.0
2023-01-20 15:10:00,122.25,122.61,122.19,122.59,19562.0,113.0169,113.3498,112.9615,113.3313,19562.0
2023-01-20 15:15:00,122.61,122.64,122.43,122.44,14808.0,113.3498,113.3775,113.1834,113.1926,14808.0
2023-01-20 15:20:00,122.45,122.47,122.23,122.32,14130.0,113.2018,113.2203,112.9985,113.0817,14130.0
2023-01-20 15:25:00,122.32,122.52,122.29,122.46,19068.0,113.0817,113.2666,113.0539,113.2111,19068.0
2023-01-20 15:30:00,122.48,122.61,122.32,122.32,17380.0,113.2296,113.3498,113.0817,113.0817,17380.0
2023-01-20 15:35:00,122.31,122.49,122.23,122.47,21149.0,113.0724,113.2388,112.9985,113.2203,21149.0
2023-01-20 15:40:00,122.47,122.5,122.26,122.28,31944.0,113.2203,113.2481,113.0262,113.0447,31944.0
2023-01-20 15:45:00,122.26,122.5,122.13,122.48,30094.0,113.0262,113.2481,112.906,113.2296,30094.0
2023-01-20 15:50:00,122.5,122.83,122.46,122.8,132853.0,113.2481,113.5531,113.2111,113.5254,132853.0
2023-01-20 15:55:00,122.82,122.97,122.54,122.8,276635.0,113.5439,113.6826,113.285,113.5254,276635.0
2023-01-23 09:30:00,123.18,123.44,122.27,122.27,37744.0,113.8767,114.1171,113.0354,113.0354,37744.0
2023-01-23 09:35:00,122.22,122.55,122.05,122.15,20612.0,112.9892,113.2943,112.8321,112.9245,20612.0
2023-01-23 09:40:00,122.29,122.71,122.28,122.51,10031.0,113.0539,113.4422,113.0447,113.2573,10031.0
2023-01-23 09:45:00,122.58,122.93,122.31,122.65,55546.0,113.322,113.6456,113.0724,113.3867,55546.0
2023-01-23 09:50:00,122.61,123.07,122.55,122.86,8697.0,113.3498,113.775,113.2943,113.5809,8697.0
2023-01-23 09:55:00,122.87,123.09,122.74,123.09,10182.0,113.5901,113.7935,113.4699,113.7935,10182.0
2023-01-23 10:00:00,123.17,123.35,122.91,122.91,11807.0,113.8675,114.0339,113.6271,113.6271,11807.0
2023-01-23 10:05:00,122.99,123.41,122.65,123.21,143927.0,113.7011,114.0893,113.3867,113.9044,143927.0
2023-01-23 10:10:00,123.19,123.84,123.08,123.42,14701.0,113.886,114.4869,113.7843,114.0986,14701.0
2023-01-23 10:15:00,123.45,123.7,123.38,123.57,16592.0,114.1263,114.3574,114.0616,114.2373,16592.0
2023-01-23 10:20:00,123.53,123.72,123.5,123.71,9082.0,114.2003,114.3759,114.1725,114.3667,9082.0
2023-01-23 10:25:00,123.75,124.1,123.62,123.86,14673.0,114.4037,114.7272,114.2835,114.5053,14673.0
2023-01-23 10:30:00,123.86,124.18,123.81,123.99,20345.0,114.5053,114.8012,114.4591,114.6255,20345.0
2023-01-23 10:35:00,123.98,124.26,123.96,124.23,38903.0,114.6163,114.8751,114.5978,114.8474,38903.0
2023-01-23 10:40:00,124.2,124.26,124.04,124.14,13243.0,114.8197,114.8751,114.6718,114.7642,13243.0
2023-01-23 10:45:00,124.18,124.53,124.11,124.44,16826.0,114.8012,115.1247,114.7365,115.0415,16826.0
2023-01-23 10:50:00,124.39,124.45,124.19,124.44,6271.0,114.9953,115.0508,114.8104,115.0415,6271.0
2023-01-23 10:55:00,124.44,124.65,124.44,124.59,9038.0,115.0415,115.2357,115.0415,115.1802,9038.0
2023-01-23 11:00:00,124.59,125.0,124.56,124.85,18425.0,115.1802,115.5593,115.1525,115.4206,18425.0
2023-01-23 11:05:00,124.85,125.26,124.85,125.22,13476.0,115.4206,115.7996,115.4206,115.7626,13476.0
2023-01-23 11:10:00,125.25,125.26,124.94,125.02,9699.0,115.7904,115.7996,115.5038,115.5777,9699.0
2023-01-23 11:15:00,125.02,125.27,124.97,125.25,18277.0,115.5777,115.8089,115.5315,115.7904,18277.0
2023-01-23 11:20:00,125.25,125.48,125.2,125.36,9988.0,115.7904,116.003,115.7441,115.8921,9988.0
2023-01-23 11:25:00,125.35,125.36,125.17,125.29,27128.0,115.8828,115.8921,115.7164,115.8273,27128.0
2023-01-23 11:30:00,125.29,125.7,125.26,125.35,25955.0,115.8273,116.2064,115.7996,115.8828,25955.0
2023-01-23 11:35:00,125.36,125.56,125.16,125.54,5921.0,115.8921,116.077,115.7072,116.0585,5921.0
2023-01-23 11:40:00,125.59,125.83,125.58,125.83,18611.0,116.1047,116.3266,116.0954,116.3266,18611.0
2023-01-23 11:45:00,125.83,125.94,125.67,125.91,20093.0,116.3266,116.4283,116.1786,116.4005,20093.0
2023-01-23 11:50:00,125.9,125.95,125.6,125.93,24351.0,116.3913,116.4375,116.1139,116.419,24351.0
2023-01-23 11:55:00,125.95,126.07,125.82,125.88,13798.0,116.4375,116.5484,116.3173,116.3728,13798.0
2023-01-23 12:00:00,125.88,125.88,125.61,125.63,6783.0,116.3728,116.3728,116.1232,116.1417,6783.0
2023-01-23 12:05:00,125.68,125.95,125.63,125.63,10648.0,116.1879,116.4375,116.1417,116.1417,10648.0
2023-01-23 12:10:00,125.58,125.93,125.58,125.72,29330.0,116.0954,116.419,116.0954,116.2249,29330.0
2023-01-23 12:15:00,125.7,125.95,125.63,125.7,25856.0,116.2064,116.4375,116.1417,116.2064,25856.0
2023-01-23 12:20:00,125.68,125.79,125.5,125.69,10735.0,116.1879,116.2896,116.0215,116.1971,10735.0
2023-01-23 12:25:00,125.67,125.7,125.57,125.69,17400.0,116.1786,116.2064,116.0862,116.1971,17400.0
2023-01-23 12:30:00,125.66,125.81,125.65,125.74,7720.0,116.1694,116.3081,116.1602,116.2434,7720.0
2023-01-23 12:35:00,125.76,125.92,125.66,125.66,8415.0,116.2619,116.4098,116.1694,116.1694,8415.0
2023-01-23 12:40:00,125.66,125.88,125.64,125.86,5535.0,116.1694,116.3728,116.1509,116.3543,5535.0
2023-01-23 12:45:00,125.86,125.93,125.76,125.86,21546.0,116.3543,116.419,116.2619,116.3543,21546.0
2023-01-23 12:50:00,125.84,125.94,125.59,125.91,11938.0,116.3358,116.4283,116.1047,116.4005,11938.0
2023-01-23 12:55:00,125.92,126.06,125.9,126.04,9268.0,116.4098,116.5392,116.3913,116.5207,9268.0
2023-01-23 13:00:00,126.03,126.07,125.9,125.94,10337.0,116.5115,116.5484,116.3913,116.4283,10337.0
2023-01-23 13:05:00,125.94,126.09,125.89,126.07,7266.0,116.4283,116.5669,116.382,116.5484,7266.0
2023-01-23 13:10:00,126.09,126.13,125.98,126.06,8526.0,116.5669,116.6039,116.4652,116.5392,8526.0
2023-01-23 13:15:00,126.04,126.2,125.94,126.11,9145.0,116.5207,116.6686,116.4283,116.5854,9145.0
2023-01-23 13:20:00,126.11,126.35,126.08,126.08,8718.0,116.5854,116.8073,116.5577,116.5577,8718.0
2023-01-23 13:25:00,126.07,126.17,125.98,126.12,13201.0,116.5484,116.6409,116.4652,116.5947,13201.0
2023-01-23 13:30:00,126.12,126.29,126.12,126.25,5836.0,116.5947,116.7518,116.5947,116.7148,5836.0
2023-01-23 13:35:00,126.25,126.36,126.13,126.34,8090.0,116.7148,116.8165,116.6039,116.798,8090.0
2023-01-23 13:40:00,126.36,126.36,126.12,126.33,15091.0,116.8165,116.8165,116.5947,116.7888,15091.0
2023-01-23 13:45:00,126.3,126.41,126.26,126.36,10673.0,116.7611,116.8628,116.7241,116.8165,10673.0
2023-01-23 13:50:00,126.34,126.35,126.13,126.13,6988.0,116.798,116.8073,116.6039,116.6039,6988.0
2023-01-23 13:55:00,126.12,126.29,126.07,126.15,11943.0,116.5947,116.7518,116.5484,116.6224,11943.0
2023-01-23 14:00:00,126.13,126.16,125.79,125.81,8741.0,116.6039,116.6316,116.2896,116.3081,8741.0
2023-01-23 14:05:00,125.81,125.88,125.66,125.88,20234.0,116.3081,116.3728,116.1694,116.3728,20234.0
2023-01-23 14:10:00,125.83,125.86,125.53,125.6,15516.0,116.3266,116.3543,116.0492,116.1139,15516.0
2023-01-23 14:15:00,125.6,125.83,125.6,125.82,17260.0,116.1139,116.3266,116.1139,116.3173,17260.0
2023-01-23 14:20:00,125.83,125.88,125.66,125.67,11498.0,116.3266,116.3728,116.1694,116.1786,11498.0
2023-01-23 14:25:00,125.65,125.65,125.42,125.46,65521.0,116.1602,116.1602,115.9475,115.9845,65521.0
2023-01-23 14:30:00,125.46,125.76,125.44,125.66,66406.0,115.9845,116.2619,115.966,116.1694,66406.0
2023-01-23 14:35:00,125.66,125.67,125.36,125.44,11079.0,116.1694,116.1786,115.8921,115.966,11079.0
2023-01-23 14:40:00,125.44,125.56,125.28,125.4,8883.0,115.966,116.077,115.8181,115.929,8883.0
2023-01-23 14:45:00,125.36,125.44,125.15,125.37,26731.0,115.8921,115.966,115.6979,115.9013,26731.0
2023-01-23 14:50:00,125.36,125.37,125.14,125.29,10153.0,115.8921,115.9013,115.6887,115.8273,10153.0
2023-01-23 14:55:00,125.33,125.51,125.27,125.4,12183.0,115.8643,116.0307,115.8089,115.929,12183.0
2023-01-23 15:00:00,125.39,125.55,125.34,125.45,22662.0,115.9198,116.0677,115.8736,115.9753,22662.0
2023-01-23 15:05:00,125.43,125.45,125.26,125.43,17845.0,115.9568,115.9753,115.7996,115.9568,17845.0
2023-01-23 15:10:00,125.43,125.87,125.43,125.84,30371.0,115.9568,116.3635,115.9568,116.3358,30371.0
2023-01-23 15:15:00,125.86,125.86,125.6,125.63,12582.0,116.3543,116.3543,116.1139,116.1417,12582.0
2023-01-23 15:20:00,125.59,125.87,125.52,125.87,11756.0,116.1047,116.3635,116.04,116.3635,11756.0
2023-01-23 15:25:00,125.83,125.9,125.64,125.86,16346.0,116.3266,116.3913,116.1509,116.3543,16346.0
2023-01-23 15:30:00,125.9,125.98,125.64,125.69,19334.0,116.3913,116.4652,116.1509,116.1971,19334.0
2023-01-23 15:35:00,125.68,125.9,125.61,125.83,15565.0,116.1879,116.3913,116.1232,116.3266,15565.0
2023-01-23 15:40:00,125.81,125.84,125.59,125.82,18205.0,116.3081,116.3358,116.1047,116.3173,18205.0
2023-01-23 15:45:00,125.85,126.08,125.81,126.01,35409.0,116.3451,116.5577,116.3081,116.493,35409.0
2023-01-23 15:50:00,126.03,126.15,125.97,126.09,61126.0,116.5115,116.6224,116.456,116.5669,61126.0
2023-01-23 15:55:00,126.08,126.22,125.86,126.02,227034.0,116.5577,116.6871,116.3543,116.5022,227034.0
2023-01-24 09:30:00,110.0,126.4,110.0,115.5,3519.0,101.6921,116.8535,101.6921,106.7767,3519.0
2023-01-24 09:35:00,115.5,115.5,115.5,115.5,0.0,106.7767,106.7767,106.7767,106.7767,0.0
2023-01-24 09:40:00,115.5,115.5,115.5,115.5,0.0,106.7767,106.7767,106.7767,106.7767,0.0
2023-01-24 09:45:00,126.0,126.19,121.87,125.87,113830.0,116.4837,116.6594,112.6656,116.3635,113830.0
2023-01-24 09:50:00,125.84,125.89,124.29,124.58,53832.0,116.3358,116.382,114.9029,115.171,53832.0
2023-01-24 09:55:00,124.59,124.98,124.57,124.65,17200.0,115.1802,115.5408,115.1617,115.2357,17200.0
2023-01-24 10:00:00,124.64,125.36,124.61,125.12,17162.0,115.2264,115.8921,115.1987,115.6702,17162.0
2023-01-24 10:05:00,125.08,125.59,124.82,125.45,28855.0,115.6332,116.1047,115.3928,115.9753,28855.0
2023-01-24 10:10:00,125.41,126.0,125.31,125.92,9543.0,115.9383,116.4837,115.8458,116.4098,9543.0
2023-01-24 10:15:00,126.15,126.2,125.75,125.88,12642.0,116.6224,116.6686,116.2526,116.3728,12642.0
2023-01-24 10:20:00,125.88,125.98,125.56,125.82,8380.0,116.3728,116.4652,116.077,116.3173,8380.0
2023-01-24 10:25:00,125.73,125.89,125.39,125.89,17442.0,116.2341,116.382,115.9198,116.382,17442.0
2023-01-24 10:30:00,125.75,126.08,125.62,125.62,12346.0,116.2526,116.5577,116.1324,116.1324,12346.0
2023-01-24 10:35:00,125.62,125.63,125.31,125.54,21808.0,116.1324,116.1417,115.8458,116.0585,21808.0
2023-01-24 10:40:00,125.56,126.05,125.46,125.95,7452.0,116.077,116.5299,115.9845,116.4375,7452.0
2023-01-24 10:45:00,125.96,126.2,125.89,126.12,9713.0,116.4467,116.6686,116.382,116.5947,9713.0
2023-01-24 10:50:00,126.07,126.37,125.96,126.36,23884.0,116.5484,116.8258,116.4467,116.8165,23884.0
2023-01-24 10:55:00,126.38,126.47,126.29,126.44,14175.0,116.835,116.9182,116.7518,116.8905,14175.0
2023-01-24 11:00:00,126.47,126.73,126.47,126.66,9976.0,116.9182,117.1586,116.9182,117.0939,9976.0
2023-01-24 11:05:00,126.6,126.62,126.07,126.47,13717.0,117.0384,117.0569,116.5484,116.9182,13717.0
2023-01-24 11:10:00,126.44,126.58,126.3,126.54,5386.0,116.8905,117.0199,116.7611,116.9829,5386.0
2023-01-24 11:15:00,126.65,126.65,126.21,126.25,11327.0,117.0846,117.0846,116.6779,116.7148,11327.0
2023-01-24 11:20:00,126.22,126.8,126.21,126.73,8793.0,116.6871,117.2233,116.6779,117.1586,8793.0
2023-01-24 11:25:00,126.66,126.85,126.63,126.75,10957.0,117.0939,117.2695,117.0661,117.1771,10957.0
2023-01-24 11:30:00,126.75,126.8,126.37,126.44,10827.0,117.1771,117.2233,116.8258,116.8905,10827.0
2023-01-24 11:35:00,126.43,126.43,126.19,126.32,4622.0,116.8812,116.8812,116.6594,116.7796,4622.0
2023-01-24 11:40:00,126.31,126.45,126.12,126.14,9926.0,116.7703,116.8997,116.5947,116.6132,9926.0
2023-01-24 11:45:00,126.14,126.5,126.07,126.49,9453.0,116.6132,116.946,116.5484,116.9367,9453.0
2023-01-24 11:50:00,126.47,126.52,126.37,126.45,9182.0,116.9182,116.9645,116.8258,116.8997,9182.0
2023-01-24 11:55:00,126.44,126.69,126.43,126.57,7150.0,116.8905,117.1216,116.8812,117.0107,7150.0
2023-01-24 12:00:00,126.58,126.59,126.27,126.57,16398.0,117.0199,117.0292,116.7333,117.0107,16398.0
2023-01-24 12:05:00,126.56,126.84,126.54,126.79,6558.0,117.0014,117.2603,116.9829,117.2141,6558.0
2023-01-24 12:10:00,126.77,126.99,126.75,126.97,7521.0,117.1956,117.399,117.1771,117.3805,7521.0
2023-01-24 12:15:00,126.97,126.98,126.88,126.92,8996.0,117.3805,117.3897,117.2973,117.3342,8996.0
2023-01-24 12:20:00,126.91,126.94,126.86,126.9,10489.0,117.325,117.3527,117.2788,117.3158,10489.0
2023-01-24 12:25:00,126.95,126.97,126.73,126.79,11870.0,117.362,117.3805,117.1586,117.2141,11870.0
2023-01-24 12:30:00,126.85,126.85,126.55,126.59,3879.0,117.2695,117.2695,116.9922,117.0292,3879.0
2023-01-24 12:35:00,126.6,126.6,126.26,126.27,7448.0,117.0384,117.0384,116.7241,116.7333,7448.0
2023-01-24 12:40:00,126.23,126.26,126.07,126.21,4594.0,116.6964,116.7241,116.5484,116.6779,4594.0
2023-01-24 12:45:00,126.19,126.26,126.13,126.16,4624.0,116.6594,116.7241,116.6039,116.6316,4624.0
2023-01-24 12:50:00,126.18,126.27,126.15,126.18,6380.0,116.6501,116.7333,116.6224,116.6501,6380.0
2023-01-24 12:55:00,126.16,126.21,126.04,126.06,6013.0,116.6316,116.6779,116.5207,116.5392,6013.0
2023-01-24 13:00:00,126.01,126.21,126.01,126.02,11303.0,116.493,116.6779,116.493,116.5022,11303.0
2023-01-24 13:05:00,126.06,126.41,126.06,126.41,4284.0,116.5392,116.8628,116.5392,116.8628,4284.0
2023-01-24 13:10:00,126.41,126.47,126.38,126.44,7396.0,116.8628,116.9182,116.835,116.8905,7396.0
2023-01-24 13:15:00,126.43,126.62,126.43,126.55,9499.0,116.8812,117.0569,116.8812,116.9922,9499.0
2023-01-24 13:20:00,126.54,126.6,126.46,126.53,15531.0,116.9829,117.0384,116.909,116.9737,15531.0
2023-01-24 13:25:00,126.51,126.55,126.44,126.48,9162.0,116.9552,116.9922,116.8905,116.9275,9162.0
2023-01-24 13:30:00,126.5,126.75,126.49,126.67,7169.0,116.946,117.1771,116.9367,117.1031,7169.0
2023-01-24 13:35:00,126.66,126.82,126.61,126.79,9846.0,117.0939,117.2418,117.0477,117.2141,9846.0
2023-01-24 13:40:00,126.81,126.92,126.74,126.8,7266.0,117.2325,117.3342,117.1678,117.2233,7266.0
2023-01-24 13:45:00,126.78,126.96,126.75,126.83,11951.0,117.2048,117.3712,117.1771,117.251,11951.0
2023-01-24 13:50:00,126.81,126.81,126.53,126.61,9186.0,117.2325,117.2325,116.9737,117.0477,9186.0
2023-01-24 13:55:00,126.59,126.87,126.59,126.82,4540.0,117.0292,117.288,117.0292,117.2418,4540.0
2023-01-24 14:00:00,126.8,126.8,126.32,126.42,11631.0,117.2233,117.2233,116.7796,116.872,11631.0
2023-01-24 14:05:00,126.36,126.41,126.24,126.41,9472.0,116.8165,116.8628,116.7056,116.8628,9472.0
2023-01-24 14:10:00,126.44,126.58,126.43,126.56,13871.0,116.8905,117.0199,116.8812,117.0014,13871.0
2023-01-24 14:15:00,126.53,126.58,126.41,126.54,8024.0,116.9737,117.0199,116.8628,116.9829,8024.0
2023-01-24 14:20:00,126.51,126.63,126.45,126.56,7129.0,116.9552,117.0661,116.8997,117.0014,7129.0
2023-01-24 14:25:00,126.54,126.55,126.21,126.28,12262.0,116.9829,116.9922,116.6779,116.7426,12262.0
2023-01-24 14:30:00,126.28,126.32,126.14,126.14,7212.0,116.7426,116.7796,116.6132,116.6132,7212.0
2023-01-24 14:35:00,126.14,126.3,126.14,126.22,6836.0,116.6132,116.7611,116.6132,116.6871,6836.0
2023-01-24 14:40:00,126.18,126.25,126.11,126.13,11594.0,116.6501,116.7148,116.5854,116.6039,11594.0
2023-01-24 14:45:00,126.12,126.26,126.04,126.04,7469.0,116.5947,116.7241,116.5207,116.5207,7469.0
2023-01-24 14:50:00,126.04,126.25,126.04,126.23,7178.0,116.5207,116.7148,116.5207,116.6964,7178.0
2023-01-24 14:55:00,126.24,126.25,126.16,126.24,10197.0,116.7056,116.7148,116.6316,116.7056,10197.0
2023-01-24 15:00:00,126.23,126.3,126.18,126.2,31856.0,116.6964,116.7611,116.6501,116.6686,31856.0
2023-01-24 15:05:00,126.2,126.29,126.18,126.18,11413.0,116.6686,116.7518,116.6501,116.6501,11413.0
2023-01-24 15:10:00,126.18,126.26,126.08,126.13,12506.0,116.6501,116.7241,116.5577,116.6039,12506.0
2023-01-24 15:15:00,126.11,126.31,125.95,126.31,16263.0,116.5854,116.7703,116.4375,116.7703,16263.0
2023-01-24 15:20:00,126.3,126.33,126.21,126.31,11344.0,116.7611,116.7888,116.6779,116.7703,11344.0
2023-01-24 15:25:00,126.32,126.32,126.09,126.25,12907.0,116.7796,116.7796,116.5669,116.7148,12907.0
2023-01-24 15:30:00,126.24,126.25,125.78,125.79,15609.0,116.7056,116.7148,116.2803,116.2896,15609.0
2023-01-24 15:35:00,125.79,125.88,125.64,125.71,23237.0,116.2896,116.3728,116.1509,116.2156,23237.0
2023-01-24 15:40:00,125.72,125.72,125.5,125.61,14278.0,116.2249,116.2249,116.0215,116.1232,14278.0
2023-01-24 15:45:00,125.6,125.77,125.49,125.77,21111.0,116.1139,116.2711,116.0122,116.2711,21111.0
2023-01-24 15:50:00,125.79,126.09,125.71,125.97,37309.0,116.2896,116.5669,116.2156,116.456,37309.0
2023-01-24 15:55:00,125.99,126.59,125.97,126.39,170167.0,116.4745,117.0292,116.456,116.8443,170167.0
2023-01-25 09:30:00,124.99,125.37,124.6,125.11,38511.0,115.55,115.9013,115.1895,115.6609,38511.0
2023-01-25 09:35:00,125.17,125.53,125.1,125.53,15837.0,115.7164,116.0492,115.6517,116.0492,15837.0
2023-01-25 09:40:00,125.48,125.69,125.34,125.53,9185.0,116.003,116.1971,115.8736,116.0492,9185.0
2023-01-25 09:45:00,125.48,125.61,125.37,125.43,17631.0,116.003,116.1232,115.9013,115.9568,17631.0
2023-01-25 09:50:00,125.4,125.47,124.92,124.99,15082.0,115.929,115.9938,115.4853,115.55,15082.0
2023-01-25 09:55:00,124.94,124.99,124.79,124.8,11559.0,115.5038,115.55,115.3651,115.3744,11559.0
2023-01-25 10:00:00,124.83,125.12,124.56,125.12,21116.0,115.4021,115.6702,115.1525,115.6702,21116.0
2023-01-25 10:05:00,125.07,125.73,125.06,125.45,15289.0,115.624,116.2341,115.6147,115.9753,15289.0
2023-01-25 10:10:00,125.44,125.63,125.26,125.26,10459.0,115.966,116.1417,115.7996,115.7996,10459.0
2023-01-25 10:15:00,125.23,125.32,125.15,125.25,15639.0,115.7719,115.8551,115.6979,115.7904,15639.0
2023-01-25 10:20:00,125.18,125.3,124.86,124.87,18000.0,115.7257,115.8366,115.4298,115.4391,18000.0
2023-01-25 10:25:00,124.96,125.05,124.81,124.87,14398.0,115.5223,115.6055,115.3836,115.4391,14398.0
2023-01-25 10:30:00,124.92,125.17,124.76,124.77,35006.0,115.4853,115.7164,115.3374,115.3466,35006.0
2023-01-25 10:35:00,124.79,124.88,124.64,124.76,9589.0,115.3651,115.4483,115.2264,115.3374,9589.0
2023-01-25 10:40:00,124.76,124.97,124.5,124.83,20958.0,115.3374,115.5315,115.097,115.4021,20958.0
2023-01-25 10:45:00,124.86,124.9,124.59,124.66,20934.0,115.4298,115.4668,115.1802,115.2449,20934.0
2023-01-25 10:50:00,124.62,124.81,124.57,124.77,18595.0,115.208,115.3836,115.1617,115.3466,18595.0
2023-01-25 10:55:00,124.77,124.95,124.74,124.86,19955.0,115.3466,115.513,115.3189,115.4298,19955.0
2023-01-25 11:00:00,124.87,124.87,124.65,124.79,17430.0,115.4391,115.4391,115.2357,115.3651,17430.0
2023-01-25 11:05:00,124.84,124.87,124.73,124.74,9137.0,115.4113,115.4391,115.3096,115.3189,9137.0
2023-01-25 11:10:00,124.74,124.85,124.69,124.77,19978.0,115.3189,115.4206,115.2727,115.3466,19978.0
2023-01-25 11:15:00,124.78,125.01,124.7,124.91,28113.0,115.3559,115.5685,115.2819,115.476,28113.0
2023-01-25 11:20:00,124.89,125.13,124.85,124.86,13117.0,115.4576,115.6794,115.4206,115.4298,13117.0
2023-01-25 11:25:00,124.9,124.97,124.73,124.87,15437.0,115.4668,115.5315,115.3096,115.4391,15437.0
2023-01-25 11:30:00,124.88,124.99,124.84,124.88,12601.0,115.4483,115.55,115.4113,115.4483,12601.0
2023-01-25 11:35:00,124.87,125.02,124.83,124.98,22960.0,115.4391,115.5777,115.4021,115.5408,22960.0
2023-01-25 11:40:00,124.95,124.95,124.84,124.86,6938.0,115.513,115.513,115.4113,115.4298,6938.0
2023-01-25 11:45:00,124.87,124.89,124.74,124.86,9579.0,115.4391,115.4576,115.3189,115.4298,9579.0
2023-01-25 11:50:00,124.86,125.49,124.86,125.43,15603.0,115.4298,116.0122,115.4298,115.9568,15603.0
2023-01-25 11:55:00,125.42,125.44,125.1,125.12,16423.0,115.9475,115.966,115.6517,115.6702,16423.0
2023-01-25 12:00:00,125.07,125.1,124.96,124.99,26983.0,115.624,115.6517,115.5223,115.55,26983.0
2023-01-25 12:05:00,124.96,125.19,124.88,125.14,20252.0,115.5223,115.7349,115.4483,115.6887,20252.0
2023-01-25 12:10:00,125.14,125.19,124.99,125.01,10357.0,115.6887,115.7349,115.55,115.5685,10357.0
2023-01-25 12:15:00,125.04,125.19,124.97,124.97,19901.0,115.5962,115.7349,115.5315,115.5315,19901.0
2023-01-25 12:20:00,124.94,124.94,124.61,124.65,15258.0,115.5038,115.5038,115.1987,115.2357,15258.0
2023-01-25 12:25:00,124.67,124.74,124.4,124.53,16785.0,115.2542,115.3189,115.0046,115.1247,16785.0
2023-01-25 12:30:00,124.56,124.78,124.53,124.53,21173.0,115.1525,115.3559,115.1247,115.1247,21173.0
2023-01-25 12:35:00,124.54,124.78,124.54,124.75,12103.0,115.134,115.3559,115.134,115.3281,12103.0
2023-01-25 12:40:00,124.73,124.9,124.7,124.84,25502.0,115.3096,115.4668,115.2819,115.4113,25502.0
2023-01-25 12:45:00,124.81,124.85,124.73,124.73,6802.0,115.3836,115.4206,115.3096,115.3096,6802.0
2023-01-25 12:50:00,124.72,124.84,124.67,124.68,8782.0,115.3004,115.4113,115.2542,115.2634,8782.0
2023-01-25 12:55:00,124.68,124.7,124.55,124.57,8818.0,115.2634,115.2819,115.1432,115.1617,8818.0
2023-01-25 13:00:00,124.57,124.76,124.37,124.7,18134.0,115.1617,115.3374,114.9768,115.2819,18134.0
2023-01-25 13:05:00,124.7,124.88,124.7,124.82,8895.0,115.2819,115.4483,115.2819,115.3928,8895.0
2023-01-25 13:10:00,124.8,124.98,124.8,124.89,4236.0,115.3744,115.5408,115.3744,115.4576,4236.0
2023-01-25 13:15:00,124.87,124.97,124.83,124.94,6106.0,115.4391,115.5315,115.4021,115.5038,6106.0
2023-01-25 13:20:00,124.92,125.1,124.88,124.93,8288.0,115.4853,115.6517,115.4483,115.4945,8288.0
2023-01-25 13:25:00,124.96,125.07,124.96,125.06,7249.0,115.5223,115.624,115.5223,115.6147,7249.0
2023-01-25 13:30:00,125.01,125.26,124.99,125.26,10721.0,115.5685,115.7996,115.55,115.7996,10721.0
2023-01-25 13:35:00,125.26,125.48,125.26,125.37,6484.0,115.7996,116.003,115.7996,115.9013,6484.0
2023-01-25 13:40:00,125.33,125.44,125.29,125.29,7748.0,115.8643,115.966,115.8273,115.8273,7748.0
2023-01-25 13:45:00,125.28,125.59,125.28,125.59,7707.0,115.8181,116.1047,115.8181,116.1047,7707.0
2023-01-25 13:50:00,125.59,125.8,125.55,125.58,12687.0,116.1047,116.2988,116.0677,116.0954,12687.0
2023-01-25 13:55:00,125.55,125.76,125.55,125.72,11810.0,116.0677,116.2619,116.0677,116.2249,11810.0
2023-01-25 14:00:00,125.73,125.8,125.58,125.66,9851.0,116.2341,116.2988,116.0954,116.1694,9851.0
2023-01-25 14:05:00,125.67,125.85,125.67,125.78,11433.0,116.1786,116.3451,116.1786,116.2803,11433.0
2023-01-25 14:10:00,125.79,126.13,125.78,126.08,22824.0,116.2896,116.6039,116.2803,116.5577,22824.0
2023-01-25 14:15:00,126.09,126.25,126.07,126.2,12758.0,116.5669,116.7148,116.5484,116.6686,12758.0
2023-01-25 14:20:00,126.19,126.19,125.9,125.98,12614.0,116.6594,116.6594,116.3913,116.4652,12614.0
2023-01-25 14:25:00,125.96,125.98,125.58,125.61,15731.0,116.4467,116.4652,116.0954,116.1232,15731.0
2023-01-25 14:30:00,125.62,125.66,125.19,125.2,11211.0,116.1324,116.1694,115.7349,115.7441,11211.0
2023-01-25 14:35:00,125.21,125.26,125.08,125.18,11556.0,115.7534,115.7996,115.6332,115.7257,11556.0
2023-01-25 14:40:00,125.21,125.34,125.19,125.31,9234.0,115.7534,115.8736,115.7349,115.8458,9234.0
2023-01-25 14:45:00,125.29,125.53,125.24,125.43,12113.0,115.8273,116.0492,115.7811,115.9568,12113.0
2023-01-25 14:50:00,125.45,125.52,125.38,125.5,24998.0,115.9753,116.04,115.9106,116.0215,24998.0
2023-01-25 14:55:00,125.45,125.51,125.36,125.37,26776.0,115.9753,116.0307,115.8921,115.9013,26776.0
2023-01-25 15:00:00,125.33,125.58,125.31,125.54,32662.0,115.8643,116.0954,115.8458,116.0585,32662.0
2023-01-25 15:05:00,125.55,126.02,125.53,125.73,29976.0,116.0677,116.5022,116.0492,116.2341,29976.0
2023-01-25 15:10:00,125.75,125.75,125.48,125.58,14695.0,116.2526,116.2526,116.003,116.0954,14695.0
2023-01-25 15:15:00,125.6,125.67,125.53,125.65,9306.0,116.1139,116.1786,116.0492,116.1602,9306.0
2023-01-25 15:20:00,125.64,125.64,125.44,125.49,13754.0,116.1509,116.1509,115.966,116.0122,13754.0
2023-01-25 15:25:00,125.52,125.63,125.38,125.57,9378.0,116.04,116.1417,115.9106,116.0862,9378.0
2023-01-25 15:30:00,125.59,125.9,125.59,125.82,22327.0,116.1047,116.3913,116.1047,116.3173,22327.0
2023-01-25 15:35:00,125.8,125.94,125.63,125.94,26892.0,116.2988,116.4283,116.1417,116.4283,26892.0
2023-01-25 15:40:00,125.92,125.93,125.61,125.62,33961.0,116.4098,116.419,116.1232,116.1324,33961.0
2023-01-25 15:45:00,125.6,125.66,125.35,125.52,21637.0,116.1139,116.1694,115.8828,116.04,21637.0
2023-01-25 15:50:00,125.49,125.56,125.22,125.35,55659.0,116.0122,116.077,115.7626,115.8828,55659.0
2023-01-25 15:55:00,125.36,125.72,125.36,125.67,126936.0,115.8921,116.2249,115.8921,116.1786,126936.0
2023-01-26 09:30:00,126.69,126.97,126.52,126.58,24436.0,117.1216,117.3805,116.9645,117.0199,24436.0
2023-01-26 09:35:00,126.53,126.71,126.25,126.39,12157.0,116.9737,117.1401,116.7148,116.8443,12157.0
2023-01-26 09:40:00,126.41,126.57,125.97,126.25,18962.0,116.8628,117.0107,116.456,116.7148,18962.0
2023-01-26 09:45:00,126.23,126.48,126.15,126.23,8088.0,116.6964,116.9275,116.6224,116.6964,8088.0
2023-01-26 09:50:00,126.28,126.57,126.01,126.37,8846.0,116.7426,117.0107,116.493,116.8258,8846.0
2023-01-26 09:55:00,126.32,126.53,126.2,126.23,18273.0,116.7796,116.9737,116.6686,116.6964,18273.0
2023-01-26 10:00:00,126.33,126.51,126.12,126.42,11133.0,116.7888,116.9552,116.5947,116.872,11133.0
2023-01-26 10:05:00,126.46,126.51,126.17,126.32,20746.0,116.909,116.9552,116.6409,116.7796,20746.0
2023-01-26 10:10:00,126.42,126.97,126.32,126.86,9641.0,116.872,117.3805,116.7796,117.2788,9641.0
2023-01-26 10:15:00,126.87,127.03,126.61,126.83,22111.0,117.288,117.4359,117.0477,117.251,22111.0
2023-01-26 10:20:00,126.89,126.99,126.76,126.97,8736.0,117.3065,117.399,117.1863,117.3805,8736.0
2023-01-26 10:25:00,126.96,126.96,126.38,126.47,7320.0,117.3712,117.3712,116.835,116.9182,7320.0
2023-01-26 10:30:00,126.47,126.87,126.44,126.85,12847.0,116.9182,117.288,116.8905,117.2695,12847.0
2023-01-26 10:35:00,126.83,126.86,126.33,126.34,9683.0,117.251,117.2788,116.7888,116.798,9683.0
2023-01-26 10:40:00,126.36,126.51,126.26,126.34,9213.0,116.8165,116.9552,116.7241,116.798,9213.0
2023-01-26 10:45:00,126.33,126.58,126.27,126.56,25111.0,116.7888,117.0199,116.7333,117.0014,25111.0
2023-01-26 10:50:00,126.55,126.63,126.13,126.23,46956.0,116.9922,117.0661,116.6039,116.6964,46956.0
2023-01-26 10:55:00,126.25,126.48,126.19,126.36,37672.0,116.7148,116.9275,116.6594,116.8165,37672.0
2023-01-26 11:00:00,126.39,126.55,126.25,126.55,8577.0,116.8443,116.9922,116.7148,116.9922,8577.0
2023-01-26 11:05:00,126.54,126.73,126.49,126.72,12758.0,116.9829,117.1586,116.9367,117.1493,12758.0
2023-01-26 11:10:00,126.72,126.82,126.58,126.77,8126.0,117.1493,117.2418,117.0199,117.1956,8126.0
2023-01-26 11:15:00,126.78,127.05,126.78,127.05,10291.0,117.2048,117.4544,117.2048,117.4544,10291.0
2023-01-26 11:20:00,127.0,127.05,126.73,126.83,13559.0,117.4082,117.4544,117.1586,117.251,13559.0
2023-01-26 11:25:00,126.86,127.25,126.81,127.15,20860.0,117.2788,117.6393,117.2325,117.5469,20860.0
2023-01-26 11:30:00,127.15,127.33,127.15,127.25,15116.0,117.5469,117.7133,117.5469,117.6393,15116.0
2023-01-26 11:35:00,127.28,127.58,127.28,127.51,36934.0,117.6671,117.9444,117.6671,117.8797,36934.0
2023-01-26 11:40:00,127.47,127.66,127.35,127.57,15447.0,117.8427,118.0184,117.7318,117.9351,15447.0
2023-01-26 11:45:00,127.54,127.63,127.49,127.58,6348.0,117.9074,117.9906,117.8612,117.9444,6348.0
2023-01-26 11:50:00,127.58,127.58,127.34,127.52,14418.0,117.9444,117.9444,117.7225,117.8889,14418.0
2023-01-26 11:55:00,127.54,127.61,127.43,127.59,12267.0,117.9074,117.9721,117.8057,117.9536,12267.0
2023-01-26 12:00:00,127.57,127.71,127.53,127.53,18308.0,117.9351,118.0646,117.8982,117.8982,18308.0
2023-01-26 12:05:00,127.52,127.86,127.49,127.85,10855.0,117.8889,118.2032,117.8612,118.194,10855.0
2023-01-26 12:10:00,127.85,127.94,127.71,127.71,14135.0,118.194,118.2772,118.0646,118.0646,14135.0
2023-01-26 12:15:00,127.67,127.82,127.57,127.71,9431.0,118.0276,118.1663,117.9351,118.0646,9431.0
2023-01-26 12:20:00,127.73,127.77,127.51,127.59,8658.0,118.0831,118.12,117.8797,117.9536,8658.0
2023-01-26 12:25:00,127.63,127.65,127.49,127.59,7462.0,117.9906,118.0091,117.8612,117.9536,7462.0
2023-01-26 12:30:00,127.55,127.79,127.55,127.73,8243.0,117.9167,118.1385,117.9167,118.0831,8243.0
2023-01-26 12:35:00,127.71,127.77,127.68,127.68,9853.0,118.0646,118.12,118.0368,118.0368,9853.0
2023-01-26 12:40:00,127.66,127.72,127.35,127.35,7988.0,118.0184,118.0738,117.7318,117.7318,7988.0
2023-01-26 12:45:00,127.33,127.37,127.09,127.27,4773.0,117.7133,117.7503,117.4914,117.6578,4773.0
2023-01-26 12:50:00,127.23,127.47,127.23,127.42,10805.0,117.6208,117.8427,117.6208,117.7965,10805.0
2023-01-26 12:55:00,127.43,127.44,127.21,127.24,5523.0,117.8057,117.815,117.6023,117.6301,5523.0
2023-01-26 13:00:00,127.24,127.26,127.06,127.24,5855.0,117.6301,117.6486,117.4637,117.6301,5855.0
2023-01-26 13:05:00,127.21,127.21,126.91,126.99,5769.0,117.6023,117.6023,117.325,117.399,5769.0
2023-01-26 13:10:00,127.04,127.12,126.99,127.01,5939.0,117.4452,117.5191,117.399,117.4174,5939.0
2023-01-26 13:15:00,127.01,127.07,126.96,126.96,4578.0,117.4174,117.4729,117.3712,117.3712,4578.0
2023-01-26 13:20:00,126.95,127.06,126.93,126.95,3883.0,117.362,117.4637,117.3435,117.362,3883.0
2023-01-26 13:25:00,127.02,127.04,126.97,126.98,4510.0,117.4267,117.4452,117.3805,117.3897,4510.0
2023-01-26 13:30:00,126.97,127.18,126.91,127.11,17006.0,117.3805,117.5746,117.325,117.5099,17006.0
2023-01-26 13:35:00,127.15,127.41,127.13,127.37,10580.0,117.5469,117.7872,117.5284,117.7503,10580.0
2023-01-26 13:40:00,127.36,127.58,127.36,127.5,4730.0,117.741,117.9444,117.741,117.8704,4730.0
2023-01-26 13:45:00,127.51,127.62,127.47,127.52,14071.0,117.8797,117.9814,117.8427,117.8889,14071.0
2023-01-26 13:50:00,127.53,127.61,127.44,127.44,14027.0,117.8982,117.9721,117.815,117.815,14027.0
2023-01-26 13:55:00,127.4,127.47,127.32,127.42,6331.0,117.778,117.8427,117.704,117.7965,6331.0
2023-01-26 14:00:00,127.41,127.55,127.26,127.48,12564.0,117.7872,117.9167,117.6486,117.8519,12564.0
2023-01-26 14:05:00,127.48,127.55,127.39,127.48,12220.0,117.8519,117.9167,117.7687,117.8519,12220.0
2023-01-26 14:10:00,127.5,127.58,127.42,127.43,20426.0,117.8704,117.9444,117.7965,117.8057,20426.0
2023-01-26 14:15:00,127.43,127.55,127.3,127.53,13580.0,117.8057,117.9167,117.6855,117.8982,13580.0
2023-01-26 14:20:00,127.53,127.73,127.53,127.57,12743.0,117.8982,118.0831,117.8982,117.9351,12743.0
2023-01-26 14:25:00,127.54,127.62,127.3,127.48,7101.0,117.9074,117.9814,117.6855,117.8519,7101.0
2023-01-26 14:30:00,127.5,127.71,127.48,127.61,8295.0,117.8704,118.0646,117.8519,117.9721,8295.0
2023-01-26 14:35:00,127.63,127.63,127.41,127.41,7859.0,117.9906,117.9906,117.7872,117.7872,7859.0
2023-01-26 14:40:00,127.41,127.48,127.34,127.37,16693.0,117.7872,117.8519,117.7225,117.7503,16693.0
2023-01-26 14:45:00,127.4,127.43,127.3,127.3,8512.0,117.778,117.8057,117.6855,117.6855,8512.0
2023-01-26 14:50:00,127.28,127.28,127.11,127.11,5225.0,117.6671,117.6671,117.5099,117.5099,5225.0
2023-01-26 14:55:00,127.11,127.28,127.06,127.25,8601.0,117.5099,117.6671,117.4637,117.6393,8601.0
2023-01-26 15:00:00,127.25,127.28,127.11,127.24,6704.0,117.6393,117.6671,117.5099,117.6301,6704.0
2023-01-26 15:05:00,127.25,127.28,127.1,127.19,7803.0,117.6393,117.6671,117.5006,117.5838,7803.0
2023-01-26 15:10:00,127.24,127.38,127.18,127.31,11106.0,117.6301,117.7595,117.5746,117.6948,11106.0
2023-01-26 15:15:00,127.29,127.43,127.26,127.38,9202.0,117.6763,117.8057,117.6486,117.7595,9202.0
2023-01-26 15:20:00,127.38,127.45,127.26,127.36,9880.0,117.7595,117.8242,117.6486,117.741,9880.0
2023-01-26 15:25:00,127.35,127.59,127.29,127.5,14755.0,117.7318,117.9536,117.6763,117.8704,14755.0
2023-01-26 15:30:00,127.46,127.63,127.37,127.46,13265.0,117.8335,117.9906,117.7503,117.8335,13265.0
2023-01-26 15:35:00,127.48,127.58,127.46,127.54,14506.0,117.8519,117.9444,117.8335,117.9074,14506.0
2023-01-26 15:40:00,127.55,127.71,127.53,127.63,16067.0,117.9167,118.0646,117.8982,117.9906,16067.0
2023-01-26 15:45:00,127.58,127.77,127.58,127.72,17521.0,117.9444,118.12,117.9444,118.0738,17521.0
2023-01-26 15:50:00,127.74,127.95,127.7,127.79,41332.0,118.0923,118.2864,118.0553,118.1385,41332.0
2023-01-26 15:55:00,127.81,128.13,127.81,128.06,153162.0,118.157,118.4529,118.157,118.3881,153162.0
2023-01-27 09:30:00,127.97,128.51,127.86,127.99,50208.0,118.3049,118.8042,118.2032,118.3234,50208.0
2023-01-27 09:35:00,127.99,128.3,127.81,128.1,15342.0,118.3234,118.61,118.157,118.4251,15342.0
2023-01-27 09:40:00,128.16,128.21,127.72,128.11,13754.0,118.4806,118.5268,118.0738,118.4344,13754.0
2023-01-27 09:45:00,128.18,128.36,127.96,128.07,12998.0,118.4991,118.6655,118.2957,118.3974,12998.0
2023-01-27 09:50:00,128.16,128.4,128.01,128.19,11740.0,118.4806,118.7025,118.3419,118.5083,11740.0
2023-01-27 09:55:00,128.18,128.18,127.72,127.87,10799.0,118.4991,118.4991,118.0738,118.2125,10799.0
2023-01-27 10:00:00,127.92,128.25,127.62,128.12,10405.0,118.2587,118.5638,117.9814,118.4436,10405.0
2023-01-27 10:05:00,128.09,128.52,128.03,128.34,9268.0,118.4159,118.8134,118.3604,118.647,9268.0
2023-01-27 10:10:00,128.34,128.83,128.33,128.77,19559.0,118.647,119.1,118.6377,119.0445,19559.0
2023-01-27 10:15:00,128.71,128.78,128.58,128.61,9766.0,118.989,119.0538,118.8689,118.8966,9766.0
2023-01-27 10:20:00,128.66,128.83,128.53,128.83,10530.0,118.9428,119.1,118.8226,119.1,10530.0
2023-01-27 10:25:00,128.81,128.96,128.64,128.9,25622.0,119.0815,119.2202,118.9243,119.1647,25622.0
2023-01-27 10:30:00,128.91,128.94,128.76,128.85,13724.0,119.1739,119.2017,119.0353,119.1185,13724.0
2023-01-27 10:35:00,128.82,129.05,128.82,129.01,13158.0,119.0907,119.3034,119.0907,119.2664,13158.0
2023-01-27 10:40:00,128.99,129.16,128.77,129.15,14275.0,119.2479,119.4051,119.0445,119.3958,14275.0
2023-01-27 10:45:00,129.24,129.33,128.73,128.77,18394.0,119.479,119.5622,119.0075,119.0445,18394.0
2023-01-27 10:50:00,128.75,128.83,128.6,128.67,19882.0,119.026,119.1,118.8874,118.9521,19882.0
2023-01-27 10:55:00,128.64,128.79,128.44,128.7,28061.0,118.9243,119.063,118.7394,118.9798,28061.0
2023-01-27 11:00:00,128.74,128.75,128.54,128.58,6593.0,119.0168,119.026,118.8319,118.8689,6593.0
2023-01-27 11:05:00,128.61,128.76,128.57,128.75,17006.0,118.8966,119.0353,118.8596,119.026,17006.0
2023-01-27 11:10:00,128.7,128.7,128.56,128.63,28890.0,118.9798,118.9798,118.8504,118.9151,28890.0
2023-01-27 11:15:00,128.65,128.81,128.59,128.63,22415.0,118.9336,119.0815,118.8781,118.9151,22415.0
2023-01-27 11:20:00,128.59,128.85,128.59,128.64,13098.0,118.8781,119.1185,118.8781,118.9243,13098.0
2023-01-27 11:25:00,128.63,128.72,128.51,128.55,7323.0,118.9151,118.9983,118.8042,118.8411,7323.0
2023-01-27 11:30:00,128.55,128.77,128.45,128.74,11515.0,118.8411,119.0445,118.7487,119.0168,11515.0
2023-01-27 11:35:00,128.76,128.79,128.6,128.64,5821.0,119.0353,119.063,118.8874,118.9243,5821.0
2023-01-27 11:40:00,128.64,129.16,128.64,129.0,15614.0,118.9243,119.4051,118.9243,119.2571,15614.0
2023-01-27 11:45:00,128.99,129.28,128.98,129.14,8528.0,119.2479,119.516,119.2387,119.3866,8528.0
2023-01-27 11:50:00,129.13,129.15,128.95,129.05,22412.0,119.3773,119.3958,119.2109,119.3034,22412.0
2023-01-27 11:55:00,129.09,129.55,129.08,129.41,16120.0,119.3403,119.7656,119.3311,119.6362,16120.0
2023-01-27 12:00:00,129.35,129.45,129.22,129.44,18457.0,119.5807,119.6732,119.4605,119.6639,18457.0
2023-01-27 12:05:00,129.47,129.59,129.34,129.39,18433.0,119.6916,119.8026,119.5715,119.6177,18433.0
2023-01-27 12:10:00,129.37,129.72,129.31,129.72,21388.0,119.5992,119.9228,119.5437,119.9228,21388.0
2023-01-27 12:15:00,129.69,129.75,129.55,129.68,16053.0,119.895,119.9505,119.7656,119.8858,16053.0
2023-01-27 12:20:00,129.69,129.96,129.6,129.87,55966.0,119.895,120.1446,119.8118,120.0614,55966.0
2023-01-27 12:25:00,129.89,129.93,129.46,129.61,14779.0,120.0799,120.1169,119.6824,119.8211,14779.0
2023-01-27 12:30:00,129.57,129.65,129.48,129.51,8769.0,119.7841,119.8581,119.7009,119.7286,8769.0
2023-01-27 12:35:00,129.5,129.91,129.5,129.88,9619.0,119.7194,120.0984,119.7194,120.0707,9619.0
2023-01-27 12:40:00,129.88,129.96,129.77,129.77,7892.0,120.0707,120.1446,119.969,119.969,7892.0
2023-01-27 12:45:00,129.8,129.87,129.75,129.8,8602.0,119.9967,120.0614,119.9505,119.9967,8602.0
2023-01-27 12:50:00,129.8,129.84,129.48,129.53,14890.0,119.9967,120.0337,119.7009,119.7471,14890.0
2023-01-27 12:55:00,129.5,129.71,129.46,129.59,9667.0,119.7194,119.9135,119.6824,119.8026,9667.0
2023-01-27 13:00:00,129.58,129.63,129.4,129.43,21616.0,119.7933,119.8396,119.6269,119.6547,21616.0
2023-01-27 13:05:00,129.46,129.58,129.42,129.58,5918.0,119.6824,119.7933,119.6454,119.7933,5918.0
2023-01-27 13:10:00,129.56,129.79,129.52,129.77,10692.0,119.7749,119.9875,119.7379,119.969,10692.0
2023-01-27 13:15:00,129.8,129.81,129.63,129.74,10013.0,119.9967,120.006,119.8396,119.9413,10013.0
2023-01-27 13:20:00,129.71,129.71,129.47,129.55,6406.0,119.9135,119.9135,119.6916,119.7656,6406.0
2023-01-27 13:25:00,129.5,129.61,129.4,129.56,4308.0,119.7194,119.8211,119.6269,119.7749,4308.0
2023-01-27 13:30:00,129.55,129.77,129.55,129.72,7939.0,119.7656,119.969,119.7656,119.9228,7939.0
2023-01-27 13:35:00,129.75,129.81,129.7,129.72,7552.0,119.9505,120.006,119.9043,119.9228,7552.0
2023-01-27 13:40:00,129.73,129.77,129.6,129.7,4681.0,119.932,119.969,119.8118,119.9043,4681.0
2023-01-27 13:45:00,129.66,129.67,129.5,129.58,3342.0,119.8673,119.8765,119.7194,119.7933,3342.0
2023-01-27 13:50:00,129.58,129.58,129.48,129.56,5132.0,119.7933,119.7933,119.7009,119.7749,5132.0
2023-01-27 13:55:00,129.56,129.78,129.48,129.78,22112.0,119.7749,119.9782,119.7009,119.9782,22112.0
2023-01-27 14:00:00,129.8,129.88,129.77,129.88,5167.0,119.9967,120.0707,119.969,120.0707,5167.0
2023-01-27 14:05:00,129.89,129.99,129.87,129.96,10806.0,120.0799,120.1724,120.0614,120.1446,10806.0
2023-01-27 14:10:00,130.0,130.11,130.0,130.07,3911.0,120.1816,120.2833,120.1816,120.2463,3911.0
2023-01-27 14:15:00,130.05,130.47,130.04,130.45,9037.0,120.2278,120.6161,120.2186,120.5976,9037.0
2023-01-27 14:20:00,130.42,130.43,130.22,130.43,11462.0,120.5699,120.5791,120.385,120.5791,11462.0
2023-01-27 14:25:00,130.42,130.49,130.38,130.4,10632.0,120.5699,120.6346,120.5329,120.5514,10632.0
2023-01-27 14:30:00,130.38,130.48,130.3,130.41,10524.0,120.5329,120.6254,120.459,120.5607,10524.0
2023-01-27 14:35:00,130.41,130.62,130.41,130.55,9599.0,120.5607,120.7548,120.5607,120.6901,9599.0
2023-01-27 14:40:00,130.55,130.55,130.31,130.34,13287.0,120.6901,120.6901,120.4682,120.4959,13287.0
2023-01-27 14:45:00,130.31,130.41,130.21,130.32,22723.0,120.4682,120.5607,120.3758,120.4775,22723.0
2023-01-27 14:50:00,130.31,130.44,130.31,130.37,6131.0,120.4682,120.5884,120.4682,120.5237,6131.0
2023-01-27 14:55:00,130.39,130.41,130.21,130.25,18011.0,120.5422,120.5607,120.3758,120.4127,18011.0
2023-01-27 15:00:00,130.25,130.65,130.25,130.6,16798.0,120.4127,120.7825,120.4127,120.7363,16798.0
2023-01-27 15:05:00,130.59,130.71,130.51,130.62,8398.0,120.7271,120.838,120.6531,120.7548,8398.0
2023-01-27 15:10:00,130.59,130.61,130.31,130.33,13124.0,120.7271,120.7455,120.4682,120.4867,13124.0
2023-01-27 15:15:00,130.36,130.55,130.33,130.55,13578.0,120.5144,120.6901,120.4867,120.6901,13578.0
2023-01-27 15:20:00,130.56,130.66,130.47,130.65,21804.0,120.6993,120.7918,120.6161,120.7825,21804.0
2023-01-27 15:25:00,130.67,130.84,130.56,130.8,22780.0,120.801,120.9582,120.6993,120.9212,22780.0
2023-01-27 15:30:00,130.8,130.8,130.58,130.7,32610.0,120.9212,120.9212,120.7178,120.8288,32610.0
2023-01-27 15:35:00,130.7,130.85,130.65,130.77,23765.0,120.8288,120.9674,120.7825,120.8935,23765.0
2023-01-27 15:40:00,130.79,130.92,130.76,130.88,22389.0,120.912,121.0321,120.8842,120.9952,22389.0
2023-01-27 15:45:00,130.88,130.91,130.48,130.49,24232.0,120.9952,121.0229,120.6254,120.6346,24232.0
2023-01-27 15:50:00,130.5,130.58,130.24,130.34,74041.0,120.6439,120.7178,120.4035,120.4959,74041.0
2023-01-27 15:55:00,130.34,130.35,129.77,129.85,223079.0,120.4959,120.5052,119.969,120.0429,223079.0
2023-01-30 09:30:00,128.4,128.99,128.1,128.88,33985.0,118.7025,119.2479,118.4251,119.1462,33985.0
2023-01-30 09:35:00,128.91,129.42,128.82,129.3,19505.0,119.1739,119.6454,119.0907,119.5345,19505.0
2023-01-30 09:40:00,129.13,129.16,128.84,129.15,11698.0,119.3773,119.4051,119.1092,119.3958,11698.0
2023-01-30 09:45:00,129.16,129.39,129.06,129.37,21692.0,119.4051,119.6177,119.3126,119.5992,21692.0
2023-01-30 09:50:00,129.39,129.51,129.21,129.47,20451.0,119.6177,119.7286,119.4513,119.6916,20451.0
2023-01-30 09:55:00,129.43,129.95,129.43,129.66,31241.0,119.6547,120.1354,119.6547,119.8673,31241.0
2023-01-30 10:00:00,129.73,129.99,129.6,129.97,10988.0,119.932,120.1724,119.8118,120.1539,10988.0
2023-01-30 10:05:00,130.0,130.27,129.84,129.87,8986.0,120.1816,120.4312,120.0337,120.0614,8986.0
2023-01-30 10:10:00,129.8,129.97,129.73,129.82,6668.0,119.9967,120.1539,119.932,120.0152,6668.0
2023-01-30 10:15:00,129.89,129.9,129.53,129.57,14133.0,120.0799,120.0892,119.7471,119.7841,14133.0
2023-01-30 10:20:00,129.65,129.66,129.47,129.59,9085.0,119.8581,119.8673,119.6916,119.8026,9085.0
2023-01-30 10:25:00,129.65,129.87,129.49,129.59,13458.0,119.8581,120.0614,119.7101,119.8026,13458.0
2023-01-30 10:30:00,129.64,129.64,129.25,129.3,11169.0,119.8488,119.8488,119.4883,119.5345,11169.0
2023-01-30 10:35:00,129.33,129.44,129.24,129.44,14523.0,119.5622,119.6639,119.479,119.6639,14523.0
2023-01-30 10:40:00,129.46,129.46,128.96,129.12,21537.0,119.6824,119.6824,119.2202,119.3681,21537.0
2023-01-30 10:45:00,129.13,129.37,129.06,129.37,36226.0,119.3773,119.5992,119.3126,119.5992,36226.0
2023-01-30 10:50:00,129.38,129.47,129.02,129.06,17479.0,119.6084,119.6916,119.2756,119.3126,17479.0
2023-01-30 10:55:00,129.03,129.55,129.0,129.47,34269.0,119.2849,119.7656,119.2571,119.6916,34269.0
2023-01-30 11:00:00,129.4,129.67,129.38,129.58,9940.0,119.6269,119.8765,119.6084,119.7933,9940.0
2023-01-30 11:05:00,129.58,129.69,129.38,129.41,28194.0,119.7933,119.895,119.6084,119.6362,28194.0
2023-01-30 11:10:00,129.46,129.82,129.45,129.76,7691.0,119.6824,120.0152,119.6732,119.9597,7691.0
2023-01-30 11:15:00,129.75,129.91,129.69,129.76,23063.0,119.9505,120.0984,119.895,119.9597,23063.0
2023-01-30 11:20:00,129.74,129.84,129.52,129.61,12114.0,119.9413,120.0337,119.7379,119.8211,12114.0
2023-01-30 11:25:00,129.56,129.63,129.33,129.63,8301.0,119.7749,119.8396,119.5622,119.8396,8301.0
2023-01-30 11:30:00,129.66,129.76,129.54,129.7,9609.0,119.8673,119.9597,119.7564,119.9043,9609.0
2023-01-30 11:35:00,129.68,129.76,129.33,129.41,4241.0,119.8858,119.9597,119.5622,119.6362,4241.0
2023-01-30 11:40:00,129.43,129.43,129.15,129.29,8169.0,119.6547,119.6547,119.3958,119.5252,8169.0
2023-01-30 11:45:00,129.29,129.44,129.2,129.21,5078.0,119.5252,119.6639,119.442,119.4513,5078.0
2023-01-30 11:50:00,129.16,129.39,129.16,129.3,14779.0,119.4051,119.6177,119.4051,119.5345,14779.0
2023-01-30 11:55:00,129.3,129.43,129.15,129.43,16430.0,119.5345,119.6547,119.3958,119.6547,16430.0
2023-01-30 12:00:00,129.44,129.47,129.3,129.31,6658.0,119.6639,119.6916,119.5345,119.5437,6658.0
2023-01-30 12:05:00,129.36,129.55,129.34,129.5,4455.0,119.59,119.7656,119.5715,119.7194,4455.0
2023-01-30 12:10:00,129.48,129.56,129.4,129.51,5519.0,119.7009,119.7749,119.6269,119.7286,5519.0
2023-01-30 12:15:00,129.51,129.51,129.27,129.37,24514.0,119.7286,119.7286,119.5068,119.5992,24514.0
2023-01-30 12:20:00,129.34,129.48,129.32,129.32,5244.0,119.5715,119.7009,119.553,119.553,5244.0
2023-01-30 12:25:00,129.35,129.35,129.01,129.24,52715.0,119.5807,119.5807,119.2664,119.479,52715.0
2023-01-30 12:30:00,129.27,129.27,128.94,129.03,62485.0,119.5068,119.5068,119.2017,119.2849,62485.0
2023-01-30 12:35:00,129.06,129.28,129.06,129.1,7847.0,119.3126,119.516,119.3126,119.3496,7847.0
2023-01-30 12:40:00,129.01,129.15,128.97,129.11,9102.0,119.2664,119.3958,119.2294,119.3588,9102.0
2023-01-30 12:45:00,129.11,129.16,128.95,128.97,4259.0,119.3588,119.4051,119.2109,119.2294,4259.0
2023-01-30 12:50:00,128.99,129.07,128.9,128.91,15015.0,119.2479,119.3219,119.1647,119.1739,15015.0
2023-01-30 12:55:00,128.91,128.99,128.83,128.86,10663.0,119.1739,119.2479,119.1,119.1277,10663.0
2023-01-30 13:00:00,128.81,128.85,128.66,128.84,9529.0,119.0815,119.1185,118.9428,119.1092,9529.0
2023-01-30 13:05:00,128.83,128.99,128.79,128.96,20110.0,119.1,119.2479,119.063,119.2202,20110.0
2023-01-30 13:10:00,129.0,129.11,128.96,129.07,7666.0,119.2571,119.3588,119.2202,119.3219,7666.0
2023-01-30 13:15:00,129.04,129.4,129.0,129.3,4594.0,119.2941,119.6269,119.2571,119.5345,4594.0
2023-01-30 13:20:00,129.33,129.34,129.15,129.27,3032.0,119.5622,119.5715,119.3958,119.5068,3032.0
2023-01-30 13:25:00,129.25,129.26,129.02,129.04,4711.0,119.4883,119.4975,119.2756,119.2941,4711.0
2023-01-30 13:30:00,129.03,129.1,128.95,129.03,9357.0,119.2849,119.3496,119.2109,119.2849,9357.0
2023-01-30 13:35:00,129.0,129.1,128.91,129.06,6978.0,119.2571,119.3496,119.1739,119.3126,6978.0
2023-01-30 13:40:00,129.09,129.09,128.92,129.0,14090.0,119.3403,119.3403,119.1832,119.2571,14090.0
2023-01-30 13:45:00,128.98,129.07,128.93,129.07,51089.0,119.2387,119.3219,119.1924,119.3219,51089.0
2023-01-30 13:50:00,129.08,129.11,128.77,128.93,4679.0,119.3311,119.3588,119.0445,119.1924,4679.0
2023-01-30 13:55:00,128.95,128.95,128.74,128.86,9945.0,119.2109,119.2109,119.0168,119.1277,9945.0
2023-01-30 14:00:00,128.88,128.91,128.73,128.91,5507.0,119.1462,119.1739,119.0075,119.1739,5507.0
2023-01-30 14:05:00,128.86,128.86,128.62,128.62,6951.0,119.1277,119.1277,118.9058,118.9058,6951.0
2023-01-30 14:10:00,128.59,128.72,128.58,128.71,4120.0,118.8781,118.9983,118.8689,118.989,4120.0
2023-01-30 14:15:00,128.72,128.73,128.41,128.46,5971.0,118.9983,119.0075,118.7117,118.7579,5971.0
2023-01-30 14:20:00,128.44,128.55,128.39,128.43,9941.0,118.7394,118.8411,118.6932,118.7302,9941.0
2023-01-30 14:25:00,128.42,128.47,128.3,128.33,5114.0,118.721,118.7672,118.61,118.6377,5114.0
2023-01-30 14:30:00,128.36,128.5,128.31,128.42,4338.0,118.6655,118.7949,118.6193,118.721,4338.0
2023-01-30 14:35:00,128.46,128.64,128.41,128.57,9537.0,118.7579,118.9243,118.7117,118.8596,9537.0
2023-01-30 14:40:00,128.54,128.57,128.33,128.57,8826.0,118.8319,118.8596,118.6377,118.8596,8826.0
2023-01-30 14:45:00,128.61,128.61,128.33,128.39,4054.0,118.8966,118.8966,118.6377,118.6932,4054.0
2023-01-30 14:50:00,128.4,128.56,128.37,128.56,5773.0,118.7025,118.8504,118.6747,118.8504,5773.0
2023-01-30 14:55:00,128.53,128.62,128.41,128.55,12268.0,118.8226,118.9058,118.7117,118.8411,12268.0
2023-01-30 15:00:00,128.56,128.76,128.53,128.76,15252.0,118.8504,119.0353,118.8226,119.0353,15252.0
2023-01-30 15:05:00,128.75,128.76,128.43,128.55,13387.0,119.026,119.0353,118.7302,118.8411,13387.0
2023-01-30 15:10:00,128.55,128.65,128.46,128.46,12119.0,118.8411,118.9336,118.7579,118.7579,12119.0
2023-01-30 15:15:00,128.41,128.51,128.32,128.51,10313.0,118.7117,118.8042,118.6285,118.8042,10313.0
2023-01-30 15:20:00,128.53,128.53,128.2,128.22,8612.0,118.8226,118.8226,118.5176,118.5361,8612.0
2023-01-30 15:25:00,128.24,128.39,128.2,128.37,13895.0,118.5545,118.6932,118.5176,118.6747,13895.0
2023-01-30 15:30:00,128.35,128.45,128.19,128.4,17545.0,118.6562,118.7487,118.5083,118.7025,17545.0
2023-01-30 15:35:00,128.39,128.6,128.37,128.49,18930.0,118.6932,118.8874,118.6747,118.7857,18930.0
2023-01-30 15:40:00,128.46,128.51,128.09,128.17,27664.0,118.7579,118.8042,118.4159,118.4898,27664.0
2023-01-30 15:45:00,128.13,128.22,128.04,128.22,28915.0,118.4529,118.5361,118.3697,118.5361,28915.0
2023-01-30 15:50:00,128.22,128.3,128.06,128.1,50287.0,118.5361,118.61,118.3881,118.4251,50287.0
2023-01-30 15:55:00,128.08,128.1,127.76,127.88,175792.0,118.4066,118.4251,118.1108,118.2217,175792.0
2023-01-31 09:30:00,127.15,128.85,126.95,127.61,58647.0,117.5469,119.1185,117.362,117.9721,58647.0
2023-01-31 09:35:00,127.51,127.74,127.44,127.66,13258.0,117.8797,118.0923,117.815,118.0184,13258.0
2023-01-31 09:40:00,127.58,127.96,127.47,127.87,6627.0,117.9444,118.2957,117.8427,118.2125,6627.0
2023-01-31 09:45:00,127.78,128.08,127.67,127.74,26063.0,118.1293,118.4066,118.0276,118.0923,26063.0
2023-01-31 09:50:00,127.8,128.07,127.57,128.03,129242.0,118.1478,118.3974,117.9351,118.3604,129242.0
2023-01-31 09:55:00,127.97,128.35,127.56,127.87,58815.0,118.3049,118.6562,117.9259,118.2125,58815.0
2023-01-31 10:00:00,127.9,128.15,127.81,128.04,9616.0,118.2402,118.4713,118.157,118.3697,9616.0
2023-01-31 10:05:00,127.99,128.19,127.59,127.6,18910.0,118.3234,118.5083,117.9536,117.9629,18910.0
2023-01-31 10:10:00,127.58,128.03,127.52,128.0,15375.0,117.9444,118.3604,117.8889,118.3327,15375.0
2023-01-31 10:15:00,127.99,128.48,127.96,128.44,23525.0,118.3234,118.7764,118.2957,118.7394,23525.0
2023-01-31 10:20:00,128.51,128.53,128.13,128.28,9420.0,118.8042,118.8226,118.4529,118.5915,9420.0
2023-01-31 10:25:00,128.32,128.49,128.03,128.49,18870.0,118.6285,118.7857,118.3604,118.7857,18870.0
2023-01-31 10:30:00,128.5,128.72,128.38,128.4,9992.0,118.7949,118.9983,118.684,118.7025,9992.0
2023-01-31 10:35:00,128.41,128.6,128.27,128.34,20619.0,118.7117,118.8874,118.5823,118.647,20619.0
2023-01-31 10:40:00,128.27,128.45,128.24,128.4,29271.0,118.5823,118.7487,118.5545,118.7025,29271.0
2023-01-31 10:45:00,128.42,128.81,128.28,128.59,24572.0,118.721,119.0815,118.5915,118.8781,24572.0
2023-01-31 10:50:00,128.62,128.63,128.41,128.43,22556.0,118.9058,118.9151,118.7117,118.7302,22556.0
2023-01-31 10:55:00,128.45,128.66,128.4,128.45,12230.0,118.7487,118.9428,118.7025,118.7487,12230.0
2023-01-31 11:00:00,128.5,128.64,128.35,128.42,46348.0,118.7949,118.9243,118.6562,118.721,46348.0
2023-01-31 11:05:00,128.38,128.38,128.11,128.25,22758.0,118.684,118.684,118.4344,118.5638,22758.0
2023-01-31 11:10:00,128.19,128.19,127.88,127.9,13491.0,118.5083,118.5083,118.2217,118.2402,13491.0
2023-01-31 11:15:00,127.9,128.0,127.82,127.96,15729.0,118.2402,118.3327,118.1663,118.2957,15729.0
2023-01-31 11:20:00,127.95,128.05,127.75,128.05,10739.0,118.2864,118.3789,118.1016,118.3789,10739.0
2023-01-31 11:25:00,128.03,128.09,127.84,127.84,15951.0,118.3604,118.4159,118.1848,118.1848,15951.0
2023-01-31 11:30:00,127.84,128.12,127.84,128.06,8744.0,118.1848,118.4436,118.1848,118.3881,8744.0
2023-01-31 11:35:00,128.05,128.2,127.85,127.85,10529.0,118.3789,118.5176,118.194,118.194,10529.0
2023-01-31 11:40:00,127.87,128.27,127.87,128.25,20783.0,118.2125,118.5823,118.2125,118.5638,20783.0
2023-01-31 11:45:00,128.24,128.25,128.14,128.23,12372.0,118.5545,118.5638,118.4621,118.5453,12372.0
2023-01-31 11:50:00,128.25,128.36,128.16,128.23,18809.0,118.5638,118.6655,118.4806,118.5453,18809.0
2023-01-31 11:55:00,128.18,128.25,128.11,128.22,11783.0,118.4991,118.5638,118.4344,118.5361,11783.0
2023-01-31 12:00:00,128.24,128.24,127.88,128.0,15152.0,118.5545,118.5545,118.2217,118.3327,15152.0
2023-01-31 12:05:00,128.0,128.04,127.82,127.95,11397.0,118.3327,118.3697,118.1663,118.2864,11397.0
2023-01-31 12:10:00,127.95,128.02,127.77,127.78,9268.0,118.2864,118.3512,118.12,118.1293,9268.0
2023-01-31 12:15:00,127.8,128.4,127.78,128.34,42374.0,118.1478,118.7025,118.1293,118.647,42374.0
2023-01-31 12:20:00,128.33,128.36,127.97,128.07,6412.0,118.6377,118.6655,118.3049,118.3974,6412.0
2023-01-31 12:25:00,128.04,128.09,127.93,128.05,6272.0,118.3697,118.4159,118.268,118.3789,6272.0
2023-01-31 12:30:00,128.07,128.46,128.06,128.4,25864.0,118.3974,118.7579,118.3881,118.7025,25864.0
2023-01-31 12:35:00,128.38,128.38,128.16,128.17,8608.0,118.684,118.684,118.4806,118.4898,8608.0
2023-01-31 12:40:00,128.2,128.43,128.2,128.25,10574.0,118.5176,118.7302,118.5176,118.5638,10574.0
2023-01-31 12:45:00,128.3,128.38,128.19,128.28,11203.0,118.61,118.684,118.5083,118.5915,11203.0
2023-01-31 12:50:00,128.28,128.49,128.17,128.49,8555.0,118.5915,118.7857,118.4898,118.7857,8555.0
2023-01-31 12:55:00,128.49,128.54,128.39,128.54,9762.0,118.7857,118.8319,118.6932,118.8319,9762.0
2023-01-31 13:00:00,128.54,128.63,128.43,128.63,15028.0,118.8319,118.9151,118.7302,118.9151,15028.0
2023-01-31 13:05:00,128.58,128.62,128.39,128.39,10959.0,118.8689,118.9058,118.6932,118.6932,10959.0
2023-01-31 13:10:00,128.36,128.4,128.28,128.3,9595.0,118.6655,118.7025,118.5915,118.61,9595.0
2023-01-31 13:15:00,128.32,128.45,128.24,128.44,14847.0,118.6285,118.7487,118.5545,118.7394,14847.0
2023-01-31 13:20:00,128.4,128.45,128.18,128.25,9514.0,118.7025,118.7487,118.4991,118.5638,9514.0
2023-01-31 13:25:00,128.25,128.31,128.19,128.22,17144.0,118.5638,118.6193,118.5083,118.5361,17144.0
2023-01-31 13:30:00,128.26,128.28,128.04,128.18,15187.0,118.573,118.5915,118.3697,118.4991,15187.0
2023-01-31 13:35:00,128.14,128.24,128.12,128.15,14382.0,118.4621,118.5545,118.4436,118.4713,14382.0
2023-01-31 13:40:00,128.2,128.38,128.18,128.3,20023.0,118.5176,118.684,118.4991,118.61,20023.0
2023-01-31 13:45:00,128.3,128.41,128.18,128.22,32775.0,118.61,118.7117,118.4991,118.5361,32775.0
2023-01-31 13:50:00,128.24,128.39,128.2,128.29,33689.0,118.5545,118.6932,118.5176,118.6008,33689.0
2023-01-31 13:55:00,128.29,128.61,128.28,128.6,24788.0,118.6008,118.8966,118.5915,118.8874,24788.0
2023-01-31 14:00:00,128.62,128.67,128.46,128.49,8967.0,118.9058,118.9521,118.7579,118.7857,8967.0
2023-01-31 14:05:00,128.48,128.55,128.41,128.52,12420.0,118.7764,118.8411,118.7117,118.8134,12420.0
2023-01-31 14:10:00,128.51,128.66,128.43,128.61,22423.0,118.8042,118.9428,118.7302,118.8966,22423.0
2023-01-31 14:15:00,128.56,128.56,128.43,128.48,15795.0,118.8504,118.8504,118.7302,118.7764,15795.0
2023-01-31 14:20:00,128.52,128.56,128.39,128.44,38764.0,118.8134,118.8504,118.6932,118.7394,38764.0
2023-01-31 14:25:00,128.43,128.47,128.4,128.45,21938.0,118.7302,118.7672,118.7025,118.7487,21938.0
2023-01-31 14:30:00,128.46,128.64,128.41,128.57,30356.0,118.7579,118.9243,118.7117,118.8596,30356.0
2023-01-31 14:35:00,128.59,128.62,128.41,128.6,14710.0,118.8781,118.9058,118.7117,118.8874,14710.0
2023-01-31 14:40:00,128.59,128.64,128.52,128.54,9592.0,118.8781,118.9243,118.8134,118.8319,9592.0
2023-01-31 14:45:00,128.5,128.66,128.5,128.63,14287.0,118.7949,118.9428,118.7949,118.9151,14287.0
2023-01-31 14:50:00,128.63,128.7,128.43,128.44,20089.0,118.9151,118.9798,118.7302,118.7394,20089.0
2023-01-31 14:55:00,128.43,128.67,128.42,128.64,14480.0,118.7302,118.9521,118.721,118.9243,14480.0
2023-01-31 15:00:00,128.68,128.99,128.67,128.92,8013.0,118.9613,119.2479,118.9521,119.1832,8013.0
2023-01-31 15:05:00,128.86,128.95,128.54,128.54,11315.0,119.1277,119.2109,118.8319,118.8319,11315.0
2023-01-31 15:10:00,128.54,128.62,128.43,128.5,12097.0,118.8319,118.9058,118.7302,118.7949,12097.0
2023-01-31 15:15:00,128.53,128.6,128.4,128.5,19568.0,118.8226,118.8874,118.7025,118.7949,19568.0
2023-01-31 15:20:00,128.51,128.55,128.4,128.46,15642.0,118.8042,118.8411,118.7025,118.7579,15642.0
2023-01-31 15:25:00,128.43,128.62,128.43,128.62,17312.0,118.7302,118.9058,118.7302,118.9058,17312.0
2023-01-31 15:30:00,128.65,128.85,128.64,128.84,14263.0,118.9336,119.1185,118.9243,119.1092,14263.0
2023-01-31 15:35:00,128.85,128.95,128.8,128.93,32121.0,119.1185,119.2109,119.0723,119.1924,32121.0
2023-01-31 15:40:00,128.96,129.09,128.94,129.09,33371.0,119.2202,119.3403,119.2017,119.3403,33371.0
2023-01-31 15:45:00,129.06,129.47,129.06,129.39,44594.0,119.3126,119.6916,119.3126,119.6177,44594.0
2023-01-31 15:50:00,129.4,129.73,129.05,129.14,151509.0,119.6269,119.932,119.3034,119.3866,151509.0
2023-01-31 15:55:00,129.15,129.34,128.71,129.29,296831.0,119.3958,119.5715,118.989,119.5252,296831.0
2023-02-01 09:30:00,129.08,130.27,128.81,129.36,63004.0,119.3311,120.4312,119.0815,119.59,63004.0
2023-02-01 09:35:00,129.21,129.53,129.03,129.39,12403.0,119.4513,119.7471,119.2849,119.6177,12403.0
2023-02-01 09:40:00,129.37,129.39,129.07,129.1,12773.0,119.5992,119.6177,119.3219,119.3496,12773.0
2023-02-01 09:45:00,129.06,129.22,128.88,129.0,11376.0,119.3126,119.4605,119.1462,119.2571,11376.0
2023-02-01 09:50:00,128.93,129.68,128.93,129.68,11678.0,119.1924,119.8858,119.1924,119.8858,11678.0
2023-02-01 09:55:00,129.69,130.24,129.51,130.07,52273.0,119.895,120.4035,119.7286,120.2463,52273.0
2023-02-01 10:00:00,130.14,130.67,129.56,129.78,34795.0,120.311,120.801,119.7749,119.9782,34795.0
2023-02-01 10:05:00,129.81,129.82,128.98,129.31,10842.0,120.006,120.0152,119.2387,119.5437,10842.0
2023-02-01 10:10:00,129.34,129.58,129.31,129.45,10446.0,119.5715,119.7933,119.5437,119.6732,10446.0
2023-02-01 10:15:00,129.49,129.5,128.78,129.19,17002.0,119.7101,119.7194,119.0538,119.4328,17002.0
2023-02-01 10:20:00,129.2,129.3,128.96,129.22,13303.0,119.442,119.5345,119.2202,119.4605,13303.0
2023-02-01 10:25:00,129.22,129.39,129.11,129.14,19299.0,119.4605,119.6177,119.3588,119.3866,19299.0
2023-02-01 10:30:00,129.22,129.35,129.09,129.32,26175.0,119.4605,119.5807,119.3403,119.553,26175.0
2023-02-01 10:35:00,129.28,129.46,129.11,129.28,26410.0,119.516,119.6824,119.3588,119.516,26410.0
2023-02-01 10:40:00,129.27,129.44,129.13,129.18,23027.0,119.5068,119.6639,119.3773,119.4236,23027.0
2023-02-01 10:45:00,129.15,129.34,129.03,129.25,28158.0,119.3958,119.5715,119.2849,119.4883,28158.0
2023-02-01 10:50:00,129.23,129.24,128.83,129.05,25134.0,119.4698,119.479,119.1,119.3034,25134.0
2023-02-01 10:55:00,129.01,129.01,128.37,128.66,11549.0,119.2664,119.2664,118.6747,118.9428,11549.0
2023-02-01 11:00:00,128.64,128.85,128.52,128.81,44956.0,118.9243,119.1185,118.8134,119.0815,44956.0
2023-02-01 11:05:00,128.78,128.82,128.3,128.3,11845.0,119.0538,119.0907,118.61,118.61,11845.0
2023-02-01 11:10:00,128.28,128.49,128.19,128.3,14696.0,118.5915,118.7857,118.5083,118.61,14696.0
2023-02-01 11:15:00,128.21,128.31,127.71,127.91,13714.0,118.5268,118.6193,118.0646,118.2495,13714.0
2023-02-01 11:20:00,127.94,128.31,127.92,128.3,11844.0,118.2772,118.6193,118.2587,118.61,11844.0
2023-02-01 11:25:00,128.3,128.56,128.14,128.23,9488.0,118.61,118.8504,118.4621,118.5453,9488.0
2023-02-01 11:30:00,128.26,128.64,128.15,128.55,34864.0,118.573,118.9243,118.4713,118.8411,34864.0
2023-02-01 11:35:00,128.54,128.73,128.43,128.7,12602.0,118.8319,119.0075,118.7302,118.9798,12602.0
2023-02-01 11:40:00,128.67,128.71,128.32,128.32,4880.0,118.9521,118.989,118.6285,118.6285,4880.0
2023-02-01 11:45:00,128.35,128.47,128.26,128.41,6017.0,118.6562,118.7672,118.573,118.7117,6017.0
2023-02-01 11:50:00,128.38,128.52,128.28,128.5,10427.0,118.684,118.8134,118.5915,118.7949,10427.0
2023-02-01 11:55:00,128.5,128.5,128.26,128.28,5477.0,118.7949,118.7949,118.573,118.5915,5477.0
2023-02-01 12:00:00,128.26,128.3,128.16,128.22,8674.0,118.573,118.61,118.4806,118.5361,8674.0
2023-02-01 12:05:00,128.24,128.28,128.15,128.24,3860.0,118.5545,118.5915,118.4713,118.5545,3860.0
2023-02-01 12:10:00,128.34,128.48,128.24,128.35,6616.0,118.647,118.7764,118.5545,118.6562,6616.0
2023-02-01 12:15:00,128.36,128.36,128.2,128.2,5445.0,118.6655,118.6655,118.5176,118.5176,5445.0
2023-02-01 12:20:00,128.23,128.39,128.14,128.35,7550.0,118.5453,118.6932,118.4621,118.6562,7550.0
2023-02-01 12:25:00,128.35,128.39,128.14,128.29,10529.0,118.6562,118.6932,118.4621,118.6008,10529.0
2023-02-01 12:30:00,128.34,128.4,128.15,128.24,9124.0,118.647,118.7025,118.4713,118.5545,9124.0
2023-02-01 12:35:00,128.22,128.34,128.09,128.33,11731.0,118.5361,118.647,118.4159,118.6377,11731.0
2023-02-01 12:40:00,128.33,128.45,128.31,128.31,12573.0,118.6377,118.7487,118.6193,118.6193,12573.0
2023-02-01 12:45:00,128.25,128.37,128.24,128.33,5827.0,118.5638,118.6747,118.5545,118.6377,5827.0
2023-02-01 12:50:00,128.34,128.36,128.18,128.31,5889.0,118.647,118.6655,118.4991,118.6193,5889.0
2023-02-01 12:55:00,128.31,128.31,128.1,128.1,6957.0,118.6193,118.6193,118.4251,118.4251,6957.0
2023-02-01 13:00:00,128.06,128.12,128.0,128.11,6662.0,118.3881,118.4436,118.3327,118.4344,6662.0
2023-02-01 13:05:00,128.09,128.43,128.09,128.4,7308.0,118.4159,118.7302,118.4159,118.7025,7308.0
2023-02-01 13:10:00,128.39,128.41,128.24,128.3,8045.0,118.6932,118.7117,118.5545,118.61,8045.0
2023-02-01 13:15:00,128.3,128.37,128.19,128.25,7614.0,118.61,118.6747,118.5083,118.5638,7614.0
2023-02-01 13:20:00,128.24,128.38,128.18,128.3,9592.0,118.5545,118.684,118.4991,118.61,9592.0
2023-02-01 13:25:00,128.35,128.43,128.3,128.34,6019.0,118.6562,118.7302,118.61,118.647,6019.0
2023-02-01 13:30:00,128.34,128.53,128.34,128.52,8375.0,118.647,118.8226,118.647,118.8134,8375.0
2023-02-01 13:35:00,128.49,128.49,128.31,128.37,4681.0,118.7857,118.7857,118.6193,118.6747,4681.0
2023-02-01 13:40:00,128.38,128.61,128.36,128.38,9871.0,118.684,118.8966,118.6655,118.684,9871.0
2023-02-01 13:45:00,128.37,128.4,128.09,128.24,7376.0,118.6747,118.7025,118.4159,118.5545,7376.0
2023-02-01 13:50:00,128.25,128.25,128.03,128.12,5183.0,118.5638,118.5638,118.3604,118.4436,5183.0
2023-02-01 13:55:00,128.12,128.32,128.03,128.03,9519.0,118.4436,118.6285,118.3604,118.3604,9519.0
2023-02-01 14:00:00,128.09,128.44,127.61,128.18,41962.0,118.4159,118.7394,117.9721,118.4991,41962.0
2023-02-01 14:05:00,128.24,128.72,128.0,128.72,13636.0,118.5545,118.9983,118.3327,118.9983,13636.0
2023-02-01 14:10:00,128.72,128.81,128.39,128.39,14976.0,118.9983,119.0815,118.6932,118.6932,14976.0
2023-02-01 14:15:00,128.49,128.73,128.27,128.54,9189.0,118.7857,119.0075,118.5823,118.8319,9189.0
2023-02-01 14:20:00,128.5,128.65,128.45,128.59,8963.0,118.7949,118.9336,118.7487,118.8781,8963.0
2023-02-01 14:25:00,128.54,128.62,128.41,128.45,5681.0,118.8319,118.9058,118.7117,118.7487,5681.0
2023-02-01 14:30:00,128.55,128.64,127.6,127.94,24662.0,118.8411,118.9243,117.9629,118.2772,24662.0
2023-02-01 14:35:00,128.0,129.03,127.79,129.03,15197.0,118.3327,119.2849,118.1385,119.2849,15197.0
2023-02-01 14:40:00,129.08,129.64,128.91,129.27,21468.0,119.3311,119.8488,119.1739,119.5068,21468.0
2023-02-01 14:45:00,129.3,129.9,129.27,129.57,19619.0,119.5345,120.0892,119.5068,119.7841,19619.0
2023-02-01 14:50:00,129.7,130.17,129.66,129.94,11739.0,119.9043,120.3388,119.8673,120.1262,11739.0
2023-02-01 14:55:00,129.98,130.01,129.57,129.78,10376.0,120.1631,120.1909,119.7841,119.9782,10376.0
2023-02-01 15:00:00,129.78,130.28,129.72,130.21,10060.0,119.9782,120.4405,119.9228,120.3758,10060.0
2023-02-01 15:05:00,130.22,130.83,130.17,130.83,19455.0,120.385,120.9489,120.3388,120.9489,19455.0
2023-02-01 15:10:00,130.81,130.82,130.34,130.53,14636.0,120.9304,120.9397,120.4959,120.6716,14636.0
2023-02-01 15:15:00,130.56,130.58,130.01,130.58,17873.0,120.6993,120.7178,120.1909,120.7178,17873.0
2023-02-01 15:20:00,130.59,130.6,130.2,130.47,12701.0,120.7271,120.7363,120.3665,120.6161,12701.0
2023-02-01 15:25:00,130.5,130.73,130.41,130.7,10468.0,120.6439,120.8565,120.5607,120.8288,10468.0
2023-02-01 15:30:00,130.69,131.07,130.65,131.05,31216.0,120.8195,121.1708,120.7825,121.1523,31216.0
2023-02-01 15:35:00,131.04,131.7,131.04,131.59,31080.0,121.1431,121.7532,121.1431,121.6515,31080.0
2023-02-01 15:40:00,131.61,131.95,131.49,131.54,38071.0,121.67,121.9843,121.5591,121.6053,38071.0
2023-02-01 15:45:00,131.55,131.64,131.15,131.29,43418.0,121.6146,121.6978,121.2448,121.3742,43418.0
2023-02-01 15:50:00,131.24,131.26,130.62,130.76,78185.0,121.328,121.3465,120.7548,120.8842,78185.0
2023-02-01 15:55:00,130.73,131.1,130.69,130.89,214699.0,120.8565,121.1985,120.8195,121.0044,214699.0
2023-02-02 09:30:00,132.57,134.36,131.77,133.43,87284.0,122.5575,124.2123,121.8179,123.3526,87284.0
2023-02-02 09:35:00,133.5,133.82,133.03,133.71,16819.0,123.4173,123.7131,122.9828,123.6114,16819.0
2023-02-02 09:40:00,133.67,134.42,133.53,134.27,38155.0,123.5744,124.2678,123.445,124.1291,38155.0
2023-02-02 09:45:00,134.3,134.65,134.11,134.15,22024.0,124.1569,124.4804,123.9812,124.0182,22024.0
2023-02-02 09:50:00,134.1,134.61,134.06,134.25,21528.0,123.972,124.4434,123.935,124.1106,21528.0
2023-02-02 09:55:00,134.33,134.7,134.25,134.39,21769.0,124.1846,124.5266,124.1106,124.2401,21769.0
2023-02-02 10:00:00,134.29,134.63,133.94,134.45,29931.0,124.1476,124.4619,123.824,124.2955,29931.0
2023-02-02 10:05:00,134.45,134.6,134.09,134.6,36663.0,124.2955,124.4342,123.9627,124.4342,36663.0
2023-02-02 10:10:00,134.6,134.84,134.41,134.6,27569.0,124.4342,124.6561,124.2586,124.4342,27569.0
2023-02-02 10:15:00,134.6,135.37,134.55,135.37,54957.0,124.4342,125.146,124.388,125.146,54957.0
2023-02-02 10:20:00,135.37,135.61,135.2,135.59,21270.0,125.146,125.3679,124.9889,125.3494,21270.0
2023-02-02 10:25:00,135.52,136.02,135.45,135.79,15616.0,125.2847,125.747,125.22,125.5343,15616.0
2023-02-02 10:30:00,135.8,136.54,135.8,136.31,33700.0,125.5436,126.2277,125.5436,126.0151,33700.0
2023-02-02 10:35:00,136.3,136.53,136.22,136.53,29106.0,126.0058,126.2184,125.9318,126.2184,29106.0
2023-02-02 10:40:00,136.5,136.67,136.29,136.31,21468.0,126.1907,126.3479,125.9966,126.0151,21468.0
2023-02-02 10:45:00,136.28,136.47,135.92,136.09,18438.0,125.9873,126.163,125.6545,125.8117,18438.0
2023-02-02 10:50:00,136.07,136.08,135.6,135.89,18688.0,125.7932,125.8024,125.3587,125.6268,18688.0
2023-02-02 10:55:00,135.73,135.73,135.36,135.63,18258.0,125.4789,125.4789,125.1368,125.3864,18258.0
2023-02-02 11:00:00,135.62,135.62,135.25,135.41,13063.0,125.3772,125.3772,125.0351,125.183,13063.0
2023-02-02 11:05:00,135.36,135.39,135.03,135.31,11473.0,125.1368,125.1645,124.8317,125.0906,11473.0
2023-02-02 11:10:00,135.28,135.7,135.2,135.52,12999.0,125.0628,125.4511,124.9889,125.2847,12999.0
2023-02-02 11:15:00,135.49,135.5,135.28,135.44,11974.0,125.257,125.2662,125.0628,125.2108,11974.0
2023-02-02 11:20:00,135.48,135.67,135.23,135.53,17049.0,125.2477,125.4234,125.0166,125.294,17049.0
2023-02-02 11:25:00,135.51,136.09,135.45,135.81,12281.0,125.2755,125.8117,125.22,125.5528,12281.0
2023-02-02 11:30:00,135.79,135.79,135.37,135.56,9561.0,125.5343,125.5343,125.146,125.3217,9561.0
2023-02-02 11:35:00,135.57,135.81,135.52,135.67,9850.0,125.3309,125.5528,125.2847,125.4234,9850.0
2023-02-02 11:40:00,135.69,135.71,135.41,135.46,12980.0,125.4419,125.4604,125.183,125.2292,12980.0
2023-02-02 11:45:00,135.47,135.72,135.42,135.57,14995.0,125.2385,125.4696,125.1923,125.3309,14995.0
2023-02-02 11:50:00,135.55,135.72,135.46,135.61,13583.0,125.3125,125.4696,125.2292,125.3679,13583.0
2023-02-02 11:55:00,135.59,135.75,135.38,135.52,16199.0,125.3494,125.4973,125.1553,125.2847,16199.0
2023-02-02 12:00:00,135.54,135.89,135.5,135.78,9326.0,125.3032,125.6268,125.2662,125.5251,9326.0
2023-02-02 12:05:00,135.78,135.85,135.65,135.75,13715.0,125.5251,125.5898,125.4049,125.4973,13715.0
2023-02-02 12:10:00,135.77,136.06,135.69,136.04,10513.0,125.5158,125.7839,125.4419,125.7654,10513.0
2023-02-02 12:15:00,136.13,136.18,136.0,136.13,12287.0,125.8486,125.8949,125.7285,125.8486,12287.0
2023-02-02 12:20:00,136.13,136.33,136.03,136.33,14080.0,125.8486,126.0335,125.7562,126.0335,14080.0
2023-02-02 12:25:00,136.38,136.4,136.05,136.1,12107.0,126.0798,126.0983,125.7747,125.8209,12107.0
2023-02-02 12:30:00,136.1,136.32,136.1,136.28,9387.0,125.8209,126.0243,125.8209,125.9873,9387.0
2023-02-02 12:35:00,136.25,136.27,136.03,136.18,18370.0,125.9596,125.9781,125.7562,125.8949,18370.0
2023-02-02 12:40:00,136.11,136.11,135.63,135.68,6734.0,125.8302,125.8302,125.3864,125.4326,6734.0
2023-02-02 12:45:00,135.69,135.69,135.44,135.47,6605.0,125.4419,125.4419,125.2108,125.2385,6605.0
2023-02-02 12:50:00,135.44,135.54,135.3,135.54,7945.0,125.2108,125.3032,125.0813,125.3032,7945.0
2023-02-02 12:55:00,135.55,135.55,135.29,135.35,10472.0,125.3125,125.3125,125.0721,125.1276,10472.0
2023-02-02 13:00:00,135.36,135.74,135.36,135.69,9667.0,125.1368,125.4881,125.1368,125.4419,9667.0
2023-02-02 13:05:00,135.73,135.78,135.47,135.51,7620.0,125.4789,125.5251,125.2385,125.2755,7620.0
2023-02-02 13:10:00,135.49,135.63,135.49,135.63,11434.0,125.257,125.3864,125.257,125.3864,11434.0
2023-02-02 13:15:00,135.61,135.61,135.26,135.31,5156.0,125.3679,125.3679,125.0444,125.0906,5156.0
2023-02-02 13:20:00,135.25,135.36,135.09,135.12,21606.0,125.0351,125.1368,124.8872,124.9149,21606.0
2023-02-02 13:25:00,135.12,135.12,134.87,135.07,19117.0,124.9149,124.9149,124.6838,124.8687,19117.0
2023-02-02 13:30:00,135.07,135.12,134.88,135.09,16492.0,124.8687,124.9149,124.6931,124.8872,16492.0
2023-02-02 13:35:00,135.05,135.16,135.0,135.08,10908.0,124.8502,124.9519,124.804,124.8779,10908.0
2023-02-02 13:40:00,135.1,135.41,135.07,135.4,47415.0,124.8964,125.183,124.8687,125.1738,47415.0
2023-02-02 13:45:00,135.42,135.55,135.12,135.16,12471.0,125.1923,125.3125,124.9149,124.9519,12471.0
2023-02-02 13:50:00,135.16,135.27,135.1,135.26,17278.0,124.9519,125.0536,124.8964,125.0444,17278.0
2023-02-02 13:55:00,135.27,135.47,135.25,135.45,5667.0,125.0536,125.2385,125.0351,125.22,5667.0
2023-02-02 14:00:00,135.46,135.47,135.08,135.08,9994.0,125.2292,125.2385,124.8779,124.8779,9994.0
2023-02-02 14:05:00,135.03,135.12,134.88,134.97,16556.0,124.8317,124.9149,124.6931,124.7763,16556.0
2023-02-02 14:10:00,134.97,135.04,134.45,134.47,6418.0,124.7763,124.841,124.2955,124.314,6418.0
2023-02-02 14:15:00,134.48,134.52,134.23,134.29,11180.0,124.3233,124.3602,124.0921,124.1476,11180.0
2023-02-02 14:20:00,134.27,134.3,133.96,133.96,20256.0,124.1291,124.1569,123.8425,123.8425,20256.0
2023-02-02 14:25:00,133.95,134.25,133.95,134.23,15961.0,123.8333,124.1106,123.8333,124.0921,15961.0
2023-02-02 14:30:00,134.23,134.31,133.86,133.94,10618.0,124.0921,124.1661,123.7501,123.824,10618.0
2023-02-02 14:35:00,133.93,134.32,133.69,134.16,44537.0,123.8148,124.1753,123.5929,124.0274,44537.0
2023-02-02 14:40:00,134.16,134.25,133.89,134.01,13252.0,124.0274,124.1106,123.7778,123.8888,13252.0
2023-02-02 14:45:00,133.99,133.99,133.75,133.88,10276.0,123.8703,123.8703,123.6484,123.7686,10276.0
2023-02-02 14:50:00,133.81,134.09,133.78,133.9,4387.0,123.7039,123.9627,123.6761,123.7871,4387.0
2023-02-02 14:55:00,133.8,133.82,133.48,133.48,11452.0,123.6946,123.7131,123.3988,123.3988,11452.0
2023-02-02 15:00:00,133.52,133.52,133.26,133.43,9879.0,123.4358,123.4358,123.1954,123.3526,9879.0
2023-02-02 15:05:00,133.47,133.79,133.31,133.48,11734.0,123.3895,123.6854,123.2416,123.3988,11734.0
2023-02-02 15:10:00,133.47,133.61,133.47,133.56,9952.0,123.3895,123.519,123.3895,123.4727,9952.0
2023-02-02 15:15:00,133.56,133.68,133.4,133.6,10679.0,123.4727,123.5837,123.3248,123.5097,10679.0
2023-02-02 15:20:00,133.59,134.04,133.59,133.87,20612.0,123.5005,123.9165,123.5005,123.7593,20612.0
2023-02-02 15:25:00,133.87,134.02,133.69,134.02,33780.0,123.7593,123.898,123.5929,123.898,33780.0
2023-02-02 15:30:00,134.04,134.38,134.04,134.3,38003.0,123.9165,124.2308,123.9165,124.1569,38003.0
2023-02-02 15:35:00,134.31,134.31,134.02,134.22,24614.0,124.1661,124.1661,123.898,124.0829,24614.0
2023-02-02 15:40:00,134.19,134.31,133.63,133.69,40915.0,124.0552,124.1661,123.5375,123.5929,40915.0
2023-02-02 15:45:00,133.69,134.0,133.56,133.84,55753.0,123.5929,123.8795,123.4727,123.7316,55753.0
2023-02-02 15:50:00,133.84,134.31,133.84,134.08,53472.0,123.7316,124.1661,123.7316,123.9535,53472.0
2023-02-02 15:55:00,134.12,134.58,133.98,134.5,169548.0,123.9905,124.4157,123.861,124.3418,169548.0
2023-02-03 09:30:00,131.95,132.82,131.63,131.73,36232.0,121.9843,122.7886,121.6885,121.781,36232.0
2023-02-03 09:35:00,131.87,132.01,131.51,131.61,9351.0,121.9104,122.0398,121.5776,121.67,9351.0
2023-02-03 09:40:00,131.61,131.81,131.48,131.55,18488.0,121.67,121.8549,121.5498,121.6146,18488.0
2023-02-03 09:45:00,131.57,131.75,131.14,131.64,69850.0,121.633,121.7994,121.2355,121.6978,69850.0
2023-02-03 09:50:00,131.58,131.93,130.81,131.91,17888.0,121.6423,121.9659,120.9304,121.9474,17888.0
2023-02-03 09:55:00,131.86,131.86,131.21,131.59,17808.0,121.9011,121.9011,121.3002,121.6515,17808.0
2023-02-03 10:00:00,131.32,131.63,130.93,131.23,16418.0,121.4019,121.6885,121.0414,121.3187,16418.0
2023-02-03 10:05:00,131.34,131.44,130.92,131.38,15576.0,121.4204,121.5129,121.0321,121.4574,15576.0
2023-02-03 10:10:00,131.34,132.17,131.27,132.17,9027.0,121.4204,122.1877,121.3557,122.1877,9027.0
2023-02-03 10:15:00,132.14,132.43,131.99,132.11,14896.0,122.16,122.4281,122.0213,122.1323,14896.0
2023-02-03 10:20:00,132.1,132.34,132.02,132.17,16138.0,122.123,122.3449,122.0491,122.1877,16138.0
2023-02-03 10:25:00,132.14,132.29,131.9,131.9,33142.0,122.16,122.2987,121.9381,121.9381,33142.0
2023-02-03 10:30:00,131.93,132.35,131.89,132.35,14205.0,121.9659,122.3541,121.9289,122.3541,14205.0
2023-02-03 10:35:00,132.32,132.44,132.06,132.36,16048.0,122.3264,122.4373,122.086,122.3634,16048.0
2023-02-03 10:40:00,132.38,132.57,132.03,132.57,11605.0,122.3819,122.5575,122.0583,122.5575,11605.0
2023-02-03 10:45:00,132.6,132.71,132.4,132.4,10492.0,122.5853,122.6869,122.4004,122.4004,10492.0
2023-02-03 10:50:00,132.38,132.38,131.9,131.9,14750.0,122.3819,122.3819,121.9381,121.9381,14750.0
2023-02-03 10:55:00,131.87,132.09,131.71,132.03,12219.0,121.9104,122.1138,121.7625,122.0583,12219.0
2023-02-03 11:00:00,132.02,132.08,131.83,131.89,6920.0,122.0491,122.1045,121.8734,121.9289,6920.0
2023-02-03 11:05:00,131.86,132.11,131.8,131.89,6687.0,121.9011,122.1323,121.8457,121.9289,6687.0
2023-02-03 11:10:00,131.9,132.02,131.85,131.97,13396.0,121.9381,122.0491,121.8919,122.0028,13396.0
2023-02-03 11:15:00,132.0,132.25,131.94,132.21,20472.0,122.0306,122.2617,121.9751,122.2247,20472.0
2023-02-03 11:20:00,132.2,132.2,131.82,131.96,9282.0,122.2155,122.2155,121.8642,121.9936,9282.0
2023-02-03 11:25:00,131.91,132.05,131.81,132.05,5592.0,121.9474,122.0768,121.8549,122.0768,5592.0
2023-02-03 11:30:00,132.08,132.18,131.9,132.16,7290.0,122.1045,122.197,121.9381,122.1785,7290.0
2023-02-03 11:35:00,132.17,132.25,131.71,131.81,13021.0,122.1877,122.2617,121.7625,121.8549,13021.0
2023-02-03 11:40:00,131.75,132.01,131.65,131.69,7329.0,121.7994,122.0398,121.707,121.744,7329.0
2023-02-03 11:45:00,131.7,131.83,131.33,131.33,18073.0,121.7532,121.8734,121.4112,121.4112,18073.0
2023-02-03 11:50:00,131.27,131.54,131.23,131.23,10518.0,121.3557,121.6053,121.3187,121.3187,10518.0
2023-02-03 11:55:00,131.2,131.47,130.96,131.0,18179.0,121.291,121.5406,121.0691,121.1061,18179.0
2023-02-03 12:00:00,130.99,131.31,130.83,131.31,8308.0,121.0968,121.3927,120.9489,121.3927,8308.0
2023-02-03 12:05:00,131.31,131.46,131.24,131.27,6943.0,121.3927,121.5314,121.328,121.3557,6943.0
2023-02-03 12:10:00,131.25,131.58,131.25,131.58,12017.0,121.3372,121.6423,121.3372,121.6423,12017.0
2023-02-03 12:15:00,131.55,131.67,131.43,131.67,8836.0,121.6146,121.7255,121.5036,121.7255,8836.0
2023-02-03 12:20:00,131.63,131.63,131.36,131.46,26658.0,121.6885,121.6885,121.4389,121.5314,26658.0
2023-02-03 12:25:00,131.51,131.58,131.39,131.5,20689.0,121.5776,121.6423,121.4666,121.5683,20689.0
2023-02-03 12:30:00,131.51,131.57,131.36,131.49,10304.0,121.5776,121.633,121.4389,121.5591,10304.0
2023-02-03 12:35:00,131.5,131.63,131.39,131.5,12475.0,121.5683,121.6885,121.4666,121.5683,12475.0
2023-02-03 12:40:00,131.53,131.69,131.44,131.51,25638.0,121.5961,121.744,121.5129,121.5776,25638.0
2023-02-03 12:45:00,131.53,131.55,131.36,131.38,18245.0,121.5961,121.6146,121.4389,121.4574,18245.0
2023-02-03 12:50:00,131.36,131.57,131.33,131.5,8283.0,121.4389,121.633,121.4112,121.5683,8283.0
2023-02-03 12:55:00,131.49,131.57,131.06,131.14,30761.0,121.5591,121.633,121.1616,121.2355,30761.0
2023-02-03 13:00:00,131.16,131.16,130.82,130.92,14539.0,121.254,121.254,120.9397,121.0321,14539.0
2023-02-03 13:05:00,130.97,131.12,130.54,130.58,8011.0,121.0784,121.217,120.6808,120.7178,8011.0
2023-02-03 13:10:00,130.56,130.73,130.45,130.68,24421.0,120.6993,120.8565,120.5976,120.8103,24421.0
2023-02-03 13:15:00,130.68,130.78,130.4,130.55,18939.0,120.8103,120.9027,120.5514,120.6901,18939.0
2023-02-03 13:20:00,130.49,130.62,130.29,130.4,15077.0,120.6346,120.7548,120.4497,120.5514,15077.0
2023-02-03 13:25:00,130.45,130.46,130.26,130.29,14033.0,120.5976,120.6069,120.422,120.4497,14033.0
2023-02-03 13:30:00,130.28,130.28,130.06,130.28,15114.0,120.4405,120.4405,120.2371,120.4405,15114.0
2023-02-03 13:35:00,130.24,130.51,130.14,130.5,11689.0,120.4035,120.6531,120.311,120.6439,11689.0
2023-02-03 13:40:00,130.49,130.72,130.07,130.12,13836.0,120.6346,120.8472,120.2463,120.2926,13836.0
2023-02-03 13:45:00,130.1,130.27,129.95,130.24,14086.0,120.2741,120.4312,120.1354,120.4035,14086.0
2023-02-03 13:50:00,130.24,130.58,130.24,130.44,9383.0,120.4035,120.7178,120.4035,120.5884,9383.0
2023-02-03 13:55:00,130.42,130.56,130.25,130.33,38385.0,120.5699,120.6993,120.4127,120.4867,38385.0
2023-02-03 14:00:00,130.35,130.4,130.23,130.32,10401.0,120.5052,120.5514,120.3942,120.4775,10401.0
2023-02-03 14:05:00,130.32,130.57,130.29,130.4,17097.0,120.4775,120.7086,120.4497,120.5514,17097.0
2023-02-03 14:10:00,130.44,130.44,130.09,130.34,8664.0,120.5884,120.5884,120.2648,120.4959,8664.0
2023-02-03 14:15:00,130.37,130.38,130.2,130.26,8980.0,120.5237,120.5329,120.3665,120.422,8980.0
2023-02-03 14:20:00,130.29,130.44,130.22,130.3,8494.0,120.4497,120.5884,120.385,120.459,8494.0
2023-02-03 14:25:00,130.33,130.53,130.3,130.53,8320.0,120.4867,120.6716,120.459,120.6716,8320.0
2023-02-03 14:30:00,130.56,130.64,130.29,130.64,11080.0,120.6993,120.7733,120.4497,120.7733,11080.0
2023-02-03 14:35:00,130.62,131.02,130.62,130.98,10385.0,120.7548,121.1246,120.7548,121.0876,10385.0
2023-02-03 14:40:00,130.98,131.02,130.7,130.81,14479.0,121.0876,121.1246,120.8288,120.9304,14479.0
2023-02-03 14:45:00,130.8,130.91,130.66,130.91,3406.0,120.9212,121.0229,120.7918,121.0229,3406.0
2023-02-03 14:50:00,130.94,131.01,130.8,130.92,13818.0,121.0506,121.1153,120.9212,121.0321,13818.0
2023-02-03 14:55:00,130.91,130.93,130.55,130.59,9540.0,121.0229,121.0414,120.6901,120.7271,9540.0
2023-02-03 15:00:00,130.56,130.56,130.25,130.44,10343.0,120.6993,120.6993,120.4127,120.5884,10343.0
2023-02-03 15:05:00,130.46,130.62,130.38,130.6,14823.0,120.6069,120.7548,120.5329,120.7363,14823.0
2023-02-03 15:10:00,130.57,130.79,130.45,130.79,10454.0,120.7086,120.912,120.5976,120.912,10454.0
2023-02-03 15:15:00,130.76,131.12,130.6,131.06,16689.0,120.8842,121.217,120.7363,121.1616,16689.0
2023-02-03 15:20:00,131.06,131.1,130.88,131.01,14413.0,121.1616,121.1985,120.9952,121.1153,14413.0
2023-02-03 15:25:00,131.0,131.14,130.81,130.83,19367.0,121.1061,121.2355,120.9304,120.9489,19367.0
2023-02-03 15:30:00,130.85,130.95,130.74,130.79,24763.0,120.9674,121.0599,120.8657,120.912,24763.0
2023-02-03 15:35:00,130.78,130.87,130.45,130.64,48702.0,120.9027,120.9859,120.5976,120.7733,48702.0
2023-02-03 15:40:00,130.65,130.85,130.65,130.73,45097.0,120.7825,120.9674,120.7825,120.8565,45097.0
2023-02-03 15:45:00,130.72,131.18,130.71,130.94,51011.0,120.8472,121.2725,120.838,121.0506,51011.0
2023-02-03 15:50:00,130.96,131.59,130.96,131.58,89195.0,121.0691,121.6515,121.0691,121.6423,89195.0
2023-02-03 15:55:00,131.56,131.67,131.33,131.62,232914.0,121.6238,121.7255,121.4112,121.6793,232914.0
2023-02-06 09:30:00,129.54,129.9,129.26,129.84,60739.0,119.7564,120.0892,119.4975,120.0337,60739.0
2023-02-06 09:35:00,129.91,130.11,129.64,130.0,38671.0,120.0984,120.2833,119.8488,120.1816,38671.0
2023-02-06 09:40:00,129.94,130.04,129.41,129.51,15935.0,120.1262,120.2186,119.6362,119.7286,15935.0
2023-02-06 09:45:00,129.49,129.87,129.45,129.81,13284.0,119.7101,120.0614,119.6732,120.006,13284.0
2023-02-06 09:50:00,129.79,130.13,129.66,129.86,72327.0,119.9875,120.3018,119.8673,120.0522,72327.0
2023-02-06 09:55:00,129.92,129.95,129.68,129.77,19650.0,120.1077,120.1354,119.8858,119.969,19650.0
2023-02-06 10:00:00,129.8,130.2,129.72,130.17,34191.0,119.9967,120.3665,119.9228,120.3388,34191.0
2023-02-06 10:05:00,130.24,130.28,129.99,130.07,21206.0,120.4035,120.4405,120.1724,120.2463,21206.0
2023-02-06 10:10:00,130.1,130.1,129.72,129.88,28997.0,120.2741,120.2741,119.9228,120.0707,28997.0
2023-02-06 10:15:00,129.94,129.94,129.49,129.58,49201.0,120.1262,120.1262,119.7101,119.7933,49201.0
2023-02-06 10:20:00,129.56,129.71,129.5,129.53,26301.0,119.7749,119.9135,119.7194,119.7471,26301.0
2023-02-06 10:25:00,129.53,130.14,129.52,129.95,62082.0,119.7471,120.311,119.7379,120.1354,62082.0
2023-02-06 10:30:00,129.91,130.03,129.77,129.96,16889.0,120.0984,120.2094,119.969,120.1446,16889.0
2023-02-06 10:35:00,130.0,130.17,129.99,130.05,9425.0,120.1816,120.3388,120.1724,120.2278,9425.0
2023-02-06 10:40:00,130.12,130.18,130.02,130.13,15171.0,120.2926,120.348,120.2001,120.3018,15171.0
2023-02-06 10:45:00,130.15,130.44,130.09,130.3,14271.0,120.3203,120.5884,120.2648,120.459,14271.0
2023-02-06 10:50:00,130.31,130.8,130.29,130.66,20165.0,120.4682,120.9212,120.4497,120.7918,20165.0
2023-02-06 10:55:00,130.68,131.1,130.51,131.02,10380.0,120.8103,121.1985,120.6531,121.1246,10380.0
2023-02-06 11:00:00,131.01,131.17,130.99,131.02,8920.0,121.1153,121.2633,121.0968,121.1246,8920.0
2023-02-06 11:05:00,131.04,131.25,130.86,130.87,26468.0,121.1431,121.3372,120.9767,120.9859,26468.0
2023-02-06 11:10:00,130.84,131.18,130.84,131.06,17202.0,120.9582,121.2725,120.9582,121.1616,17202.0
2023-02-06 11:15:00,131.09,131.35,130.93,131.21,46037.0,121.1893,121.4297,121.0414,121.3002,46037.0
2023-02-06 11:20:00,131.19,131.24,130.99,131.21,15222.0,121.2817,121.328,121.0968,121.3002,15222.0
2023-02-06 11:25:00,131.22,131.54,131.2,131.4,20060.0,121.3095,121.6053,121.291,121.4759,20060.0
2023-02-06 11:30:00,131.41,131.69,131.29,131.52,11416.0,121.4851,121.744,121.3742,121.5868,11416.0
2023-02-06 11:35:00,131.59,131.74,131.53,131.62,12738.0,121.6515,121.7902,121.5961,121.6793,12738.0
2023-02-06 11:40:00,131.64,131.64,131.34,131.45,6368.0,121.6978,121.6978,121.4204,121.5221,6368.0
2023-02-06 11:45:00,131.47,131.51,131.32,131.35,8099.0,121.5406,121.5776,121.4019,121.4297,8099.0
2023-02-06 11:50:00,131.36,131.58,131.3,131.3,7172.0,121.4389,121.6423,121.3834,121.3834,7172.0
2023-02-06 11:55:00,131.27,131.4,131.26,131.32,13998.0,121.3557,121.4759,121.3465,121.4019,13998.0
2023-02-06 12:00:00,131.35,131.42,131.17,131.31,11299.0,121.4297,121.4944,121.2633,121.3927,11299.0
2023-02-06 12:05:00,131.29,131.34,131.05,131.22,21732.0,121.3742,121.4204,121.1523,121.3095,21732.0
2023-02-06 12:10:00,131.19,131.21,131.07,131.11,11047.0,121.2817,121.3002,121.1708,121.2078,11047.0
2023-02-06 12:15:00,131.07,131.13,130.86,130.87,18921.0,121.1708,121.2263,120.9767,120.9859,18921.0
2023-02-06 12:20:00,130.88,131.04,130.88,131.0,7413.0,120.9952,121.1431,120.9952,121.1061,7413.0
2023-02-06 12:25:00,131.01,131.04,130.96,131.03,4600.0,121.1153,121.1431,121.0691,121.1338,4600.0
2023-02-06 12:30:00,130.99,131.27,130.99,131.13,8087.0,121.0968,121.3557,121.0968,121.2263,8087.0
2023-02-06 12:35:00,131.15,131.33,131.1,131.14,10831.0,121.2448,121.4112,121.1985,121.2355,10831.0
2023-02-06 12:40:00,131.15,131.23,131.0,131.1,6018.0,121.2448,121.3187,121.1061,121.1985,6018.0
2023-02-06 12:45:00,131.16,131.51,131.15,131.41,21178.0,121.254,121.5776,121.2448,121.4851,21178.0
2023-02-06 12:50:00,131.43,131.44,131.29,131.34,20888.0,121.5036,121.5129,121.3742,121.4204,20888.0
2023-02-06 12:55:00,131.33,131.57,131.26,131.51,19438.0,121.4112,121.633,121.3465,121.5776,19438.0
2023-02-06 13:00:00,131.5,131.54,130.97,131.04,20859.0,121.5683,121.6053,121.0784,121.1431,20859.0
2023-02-06 13:05:00,131.05,131.24,130.97,131.14,11243.0,121.1523,121.328,121.0784,121.2355,11243.0
2023-02-06 13:10:00,131.22,131.32,131.12,131.25,17477.0,121.3095,121.4019,121.217,121.3372,17477.0
2023-02-06 13:15:00,131.25,131.25,131.0,131.11,6155.0,121.3372,121.3372,121.1061,121.2078,6155.0
2023-02-06 13:20:00,131.08,131.2,131.02,131.17,7621.0,121.1801,121.291,121.1246,121.2633,7621.0
2023-02-06 13:25:00,131.13,131.16,130.77,130.77,8979.0,121.2263,121.254,120.8935,120.8935,8979.0
2023-02-06 13:30:00,130.71,130.76,130.57,130.69,11189.0,120.838,120.8842,120.7086,120.8195,11189.0
2023-02-06 13:35:00,130.68,130.73,130.6,130.68,9110.0,120.8103,120.8565,120.7363,120.8103,9110.0
2023-02-06 13:40:00,130.66,130.72,130.53,130.65,8305.0,120.7918,120.8472,120.6716,120.7825,8305.0
2023-02-06 13:45:00,130.64,130.68,130.46,130.63,6617.0,120.7733,120.8103,120.6069,120.764,6617.0
2023-02-06 13:50:00,130.63,130.91,130.62,130.68,13013.0,120.764,121.0229,120.7548,120.8103,13013.0
2023-02-06 13:55:00,130.66,130.83,130.66,130.8,8108.0,120.7918,120.9489,120.7918,120.9212,8108.0
2023-02-06 14:00:00,130.8,131.03,130.8,131.01,5652.0,120.9212,121.1338,120.9212,121.1153,5652.0
2023-02-06 14:05:00,130.98,131.1,130.95,131.02,8810.0,121.0876,121.1985,121.0599,121.1246,8810.0
2023-02-06 14:10:00,131.03,131.23,130.97,131.11,10316.0,121.1338,121.3187,121.0784,121.2078,10316.0
2023-02-06 14:15:00,131.09,131.37,131.09,131.32,12136.0,121.1893,121.4481,121.1893,121.4019,12136.0
2023-02-06 14:20:00,131.27,131.35,131.13,131.13,8170.0,121.3557,121.4297,121.2263,121.2263,8170.0
2023-02-06 14:25:00,131.11,131.26,131.05,131.1,9688.0,121.2078,121.3465,121.1523,121.1985,9688.0
2023-02-06 14:30:00,131.1,131.19,131.06,131.11,6185.0,121.1985,121.2817,121.1616,121.2078,6185.0
2023-02-06 14:35:00,131.13,131.43,131.13,131.27,12582.0,121.2263,121.5036,121.2263,121.3557,12582.0
2023-02-06 14:40:00,131.29,131.3,131.18,131.18,10017.0,121.3742,121.3834,121.2725,121.2725,10017.0
2023-02-06 14:45:00,131.18,131.28,131.03,131.24,13236.0,121.2725,121.3649,121.1338,121.328,13236.0
2023-02-06 14:50:00,131.26,131.49,131.26,131.49,13356.0,121.3465,121.5591,121.3465,121.5591,13356.0
2023-02-06 14:55:00,131.48,131.5,131.32,131.43,8594.0,121.5498,121.5683,121.4019,121.5036,8594.0
2023-02-06 15:00:00,131.43,131.46,131.33,131.36,9510.0,121.5036,121.5314,121.4112,121.4389,9510.0
2023-02-06 15:05:00,131.34,131.47,131.2,131.47,18714.0,121.4204,121.5406,121.291,121.5406,18714.0
2023-02-06 15:10:00,131.44,131.44,131.12,131.17,29150.0,121.5129,121.5129,121.217,121.2633,29150.0
2023-02-06 15:15:00,131.14,131.42,131.07,131.39,12961.0,121.2355,121.4944,121.1708,121.4666,12961.0
2023-02-06 15:20:00,131.39,131.52,131.27,131.28,13636.0,121.4666,121.5868,121.3557,121.3649,13636.0
2023-02-06 15:25:00,131.3,131.3,131.14,131.2,22172.0,121.3834,121.3834,121.2355,121.291,22172.0
2023-02-06 15:30:00,131.22,131.36,131.01,131.27,36585.0,121.3095,121.4389,121.1153,121.3557,36585.0
2023-02-06 15:35:00,131.3,131.49,131.25,131.37,24915.0,121.3834,121.5591,121.3372,121.4481,24915.0
2023-02-06 15:40:00,131.4,131.43,131.19,131.19,28840.0,121.4759,121.5036,121.2817,121.2817,28840.0
2023-02-06 15:45:00,131.18,131.2,130.91,130.98,29525.0,121.2725,121.291,121.0229,121.0876,29525.0
2023-02-06 15:50:00,131.03,131.51,130.89,131.39,52234.0,121.1338,121.5776,121.0044,121.4666,52234.0
2023-02-06 15:55:00,131.37,131.54,131.15,131.48,134381.0,121.4481,121.6053,121.2448,121.5498,134381.0
2023-02-07 09:30:00,130.07,130.61,128.98,129.28,63592.0,120.2463,120.7455,119.2387,119.516,63592.0
2023-02-07 09:35:00,129.26,129.64,129.21,129.31,40876.0,119.4975,119.8488,119.4513,119.5437,40876.0
2023-02-07 09:40:00,129.25,129.81,129.25,129.46,26996.0,119.4883,120.006,119.4883,119.6824,26996.0
2023-02-07 09:45:00,129.27,129.53,129.19,129.25,52499.0,119.5068,119.7471,119.4328,119.4883,52499.0
2023-02-07 09:50:00,129.29,129.36,128.64,128.7,20461.0,119.5252,119.59,118.9243,118.9798,20461.0
2023-02-07 09:55:00,128.7,129.37,128.7,129.23,25093.0,118.9798,119.5992,118.9798,119.4698,25093.0
2023-02-07 10:00:00,129.14,129.43,129.06,129.11,16679.0,119.3866,119.6547,119.3126,119.3588,16679.0
2023-02-07 10:05:00,129.12,129.43,128.97,129.02,14997.0,119.3681,119.6547,119.2294,119.2756,14997.0
2023-02-07 10:10:00,128.98,129.53,128.85,129.46,22128.0,119.2387,119.7471,119.1185,119.6824,22128.0
2023-02-07 10:15:00,129.53,129.58,129.22,129.57,38383.0,119.7471,119.7933,119.4605,119.7841,38383.0
2023-02-07 10:20:00,129.59,129.62,129.17,129.27,37173.0,119.8026,119.8303,119.4143,119.5068,37173.0
2023-02-07 10:25:00,129.28,129.61,129.25,129.39,30089.0,119.516,119.8211,119.4883,119.6177,30089.0
2023-02-07 10:30:00,129.41,129.61,129.4,129.57,40263.0,119.6362,119.8211,119.6269,119.7841,40263.0
2023-02-07 10:35:00,129.61,130.07,129.61,129.83,31728.0,119.8211,120.2463,119.8211,120.0245,31728.0
2023-02-07 10:40:00,129.88,129.9,129.55,129.82,34337.0,120.0707,120.0892,119.7656,120.0152,34337.0
2023-02-07 10:45:00,129.84,129.88,129.43,129.47,12614.0,120.0337,120.0707,119.6547,119.6916,12614.0
2023-02-07 10:50:00,129.5,129.99,129.49,129.76,15616.0,119.7194,120.1724,119.7101,119.9597,15616.0
2023-02-07 10:55:00,129.83,129.86,129.64,129.66,18752.0,120.0245,120.0522,119.8488,119.8673,18752.0
2023-02-07 11:00:00,129.6,129.64,129.4,129.52,9506.0,119.8118,119.8488,119.6269,119.7379,9506.0
2023-02-07 11:05:00,129.52,129.89,129.49,129.89,15582.0,119.7379,120.0799,119.7101,120.0799,15582.0
2023-02-07 11:10:00,129.89,129.89,129.38,129.38,11464.0,120.0799,120.0799,119.6084,119.6084,11464.0
2023-02-07 11:15:00,129.4,129.6,129.38,129.43,14636.0,119.6269,119.8118,119.6084,119.6547,14636.0
2023-02-07 11:20:00,129.44,129.44,129.19,129.26,8698.0,119.6639,119.6639,119.4328,119.4975,8698.0
2023-02-07 11:25:00,129.26,129.39,129.1,129.36,11802.0,119.4975,119.6177,119.3496,119.59,11802.0
2023-02-07 11:30:00,129.39,129.77,129.38,129.75,11950.0,119.6177,119.969,119.6084,119.9505,11950.0
2023-02-07 11:35:00,129.75,129.92,129.63,129.63,59165.0,119.9505,120.1077,119.8396,119.8396,59165.0
2023-02-07 11:40:00,129.58,129.65,129.36,129.53,17235.0,119.7933,119.8581,119.59,119.7471,17235.0
2023-02-07 11:45:00,129.53,129.77,129.46,129.61,19089.0,119.7471,119.969,119.6824,119.8211,19089.0
2023-02-07 11:50:00,129.62,129.81,129.58,129.6,26529.0,119.8303,120.006,119.7933,119.8118,26529.0
2023-02-07 11:55:00,129.58,129.68,129.56,129.66,8085.0,119.7933,119.8858,119.7749,119.8673,8085.0
2023-02-07 12:00:00,129.66,129.87,129.63,129.86,13443.0,119.8673,120.0614,119.8396,120.0522,13443.0
2023-02-07 12:05:00,129.87,129.87,129.7,129.8,9625.0,120.0614,120.0614,119.9043,119.9967,9625.0
2023-02-07 12:10:00,129.73,129.76,129.61,129.66,8825.0,119.932,119.9597,119.8211,119.8673,8825.0
2023-02-07 12:15:00,129.66,129.89,129.65,129.89,7105.0,119.8673,120.0799,119.8581,120.0799,7105.0
2023-02-07 12:20:00,129.86,129.87,129.6,129.7,8417.0,120.0522,120.0614,119.8118,119.9043,8417.0
2023-02-07 12:25:00,129.76,129.91,129.7,129.79,6667.0,119.9597,120.0984,119.9043,119.9875,6667.0
2023-02-07 12:30:00,129.81,130.02,129.81,129.92,9775.0,120.006,120.2001,120.006,120.1077,9775.0
2023-02-07 12:35:00,129.93,130.08,129.91,129.99,5933.0,120.1169,120.2556,120.0984,120.1724,5933.0
2023-02-07 12:40:00,129.98,130.63,129.95,130.11,57315.0,120.1631,120.764,120.1354,120.2833,57315.0
2023-02-07 12:45:00,130.14,131.13,130.12,131.13,36428.0,120.311,121.2263,120.2926,121.2263,36428.0
2023-02-07 12:50:00,131.14,131.31,130.9,131.3,12327.0,121.2355,121.3927,121.0136,121.3834,12327.0
2023-02-07 12:55:00,131.28,131.58,131.2,131.23,9980.0,121.3649,121.6423,121.291,121.3187,9980.0
2023-02-07 13:00:00,131.27,131.48,131.12,131.17,11092.0,121.3557,121.5498,121.217,121.2633,11092.0
2023-02-07 13:05:00,131.11,131.3,130.87,131.12,15559.0,121.2078,121.3834,120.9859,121.217,15559.0
2023-02-07 13:10:00,131.18,131.23,130.62,130.62,8807.0,121.2725,121.3187,120.7548,120.7548,8807.0
2023-02-07 13:15:00,130.67,130.76,130.13,130.6,20353.0,120.801,120.8842,120.3018,120.7363,20353.0
2023-02-07 13:20:00,130.53,130.58,130.07,130.11,6890.0,120.6716,120.7178,120.2463,120.2833,6890.0
2023-02-07 13:25:00,130.09,130.29,129.57,129.57,17522.0,120.2648,120.4497,119.7841,119.7841,17522.0
2023-02-07 13:30:00,129.46,129.46,128.73,128.73,24584.0,119.6824,119.6824,119.0075,119.0075,24584.0
2023-02-07 13:35:00,128.64,129.27,128.64,129.11,15136.0,118.9243,119.5068,118.9243,119.3588,15136.0
2023-02-07 13:40:00,129.15,129.52,129.15,129.21,17777.0,119.3958,119.7379,119.3958,119.4513,17777.0
2023-02-07 13:45:00,129.18,129.27,128.79,128.93,14413.0,119.4236,119.5068,119.063,119.1924,14413.0
2023-02-07 13:50:00,128.86,129.27,128.8,129.21,7734.0,119.1277,119.5068,119.0723,119.4513,7734.0
2023-02-07 13:55:00,129.26,129.42,129.16,129.41,9826.0,119.4975,119.6454,119.4051,119.6362,9826.0
2023-02-07 14:00:00,129.42,129.98,129.42,129.98,8846.0,119.6454,120.1631,119.6454,120.1631,8846.0
2023-02-07 14:05:00,129.98,130.45,129.87,130.27,13484.0,120.1631,120.5976,120.0614,120.4312,13484.0
2023-02-07 14:10:00,130.25,130.61,130.25,130.53,12601.0,120.4127,120.7455,120.4127,120.6716,12601.0
2023-02-07 14:15:00,130.58,130.79,130.57,130.69,10730.0,120.7178,120.912,120.7086,120.8195,10730.0
2023-02-07 14:20:00,130.74,130.91,130.54,130.83,37513.0,120.8657,121.0229,120.6808,120.9489,37513.0
2023-02-07 14:25:00,130.82,130.97,130.66,130.75,18002.0,120.9397,121.0784,120.7918,120.875,18002.0
2023-02-07 14:30:00,130.74,131.28,130.71,131.23,19413.0,120.8657,121.3649,120.838,121.3187,19413.0
2023-02-07 14:35:00,131.2,131.29,131.06,131.12,12321.0,121.291,121.3742,121.1616,121.217,12321.0
2023-02-07 14:40:00,131.13,131.33,130.97,130.99,6731.0,121.2263,121.4112,121.0784,121.0968,6731.0
2023-02-07 14:45:00,130.96,131.11,130.96,130.98,5647.0,121.0691,121.2078,121.0691,121.0876,5647.0
2023-02-07 14:50:00,131.01,131.19,130.84,131.19,6513.0,121.1153,121.2817,120.9582,121.2817,6513.0
2023-02-07 14:55:00,131.14,131.25,131.08,131.14,6896.0,121.2355,121.3372,121.1801,121.2355,6896.0
2023-02-07 15:00:00,131.19,131.47,130.89,130.92,18874.0,121.2817,121.5406,121.0044,121.0321,18874.0
2023-02-07 15:05:00,130.92,131.02,130.67,130.73,9922.0,121.0321,121.1246,120.801,120.8565,9922.0
2023-02-07 15:10:00,130.75,130.96,130.72,130.72,11115.0,120.875,121.0691,120.8472,120.8472,11115.0
2023-02-07 15:15:00,130.73,130.96,130.7,130.92,11896.0,120.8565,121.0691,120.8288,121.0321,11896.0
2023-02-07 15:20:00,130.91,131.02,130.76,130.76,10233.0,121.0229,121.1246,120.8842,120.8842,10233.0
2023-02-07 15:25:00,130.78,131.09,130.76,131.04,17891.0,120.9027,121.1893,120.8842,121.1431,17891.0
2023-02-07 15:30:00,130.99,131.09,130.85,130.91,15522.0,121.0968,121.1893,120.9674,121.0229,15522.0
2023-02-07 15:35:00,130.88,131.21,130.83,131.21,19761.0,120.9952,121.3002,120.9489,121.3002,19761.0
2023-02-07 15:40:00,131.17,131.37,131.13,131.27,22953.0,121.2633,121.4481,121.2263,121.3557,22953.0
2023-02-07 15:45:00,131.28,131.56,131.19,131.44,67136.0,121.3649,121.6238,121.2817,121.5129,67136.0
2023-02-07 15:50:00,131.46,131.53,130.94,131.06,163374.0,121.5314,121.5961,121.0506,121.1616,163374.0
2023-02-07 15:55:00,131.04,131.04,130.11,130.27,355916.0,121.1431,121.1431,120.2833,120.4312,355916.0
2023-02-08 09:30:00,129.47,129.98,129.37,129.95,25523.0,119.6916,120.1631,119.5992,120.1354,25523.0
2023-02-08 09:35:00,129.83,130.02,129.62,130.01,6076.0,120.0245,120.2001,119.8303,120.1909,6076.0
2023-02-08 09:40:00,129.91,130.21,129.78,130.11,6124.0,120.0984,120.3758,119.9782,120.2833,6124.0
2023-02-08 09:45:00,130.26,130.62,130.1,130.3,9435.0,120.422,120.7548,120.2741,120.459,9435.0
2023-02-08 09:50:00,130.29,130.32,129.75,130.05,5106.0,120.4497,120.4775,119.9505,120.2278,5106.0
2023-02-08 09:55:00,130.13,130.61,130.11,130.49,5925.0,120.3018,120.7455,120.2833,120.6346,5925.0
2023-02-08 10:00:00,130.4,130.41,130.17,130.34,11847.0,120.5514,120.5607,120.3388,120.4959,11847.0
2023-02-08 10:05:00,130.43,130.61,130.23,130.28,16751.0,120.5791,120.7455,120.3942,120.4405,16751.0
2023-02-08 10:10:00,130.28,130.41,130.13,130.38,7729.0,120.4405,120.5607,120.3018,120.5329,7729.0
2023-02-08 10:15:00,130.41,130.67,130.38,130.6,8629.0,120.5607,120.801,120.5329,120.7363,8629.0
2023-02-08 10:20:00,130.6,130.7,130.23,130.35,6380.0,120.7363,120.8288,120.3942,120.5052,6380.0
2023-02-08 10:25:00,130.35,130.5,130.21,130.21,11688.0,120.5052,120.6439,120.3758,120.3758,11688.0
2023-02-08 10:30:00,130.29,130.31,130.08,130.31,9263.0,120.4497,120.4682,120.2556,120.4682,9263.0
2023-02-08 10:35:00,130.29,130.92,130.22,130.9,33672.0,120.4497,121.0321,120.385,121.0136,33672.0
2023-02-08 10:40:00,130.95,131.15,130.77,131.05,12148.0,121.0599,121.2448,120.8935,121.1523,12148.0
2023-02-08 10:45:00,131.03,131.13,130.86,131.05,7991.0,121.1338,121.2263,120.9767,121.1523,7991.0
2023-02-08 10:50:00,130.93,131.08,130.84,131.08,8998.0,121.0414,121.1801,120.9582,121.1801,8998.0
2023-02-08 10:55:00,131.02,131.02,130.72,130.9,6765.0,121.1246,121.1246,120.8472,121.0136,6765.0
2023-02-08 11:00:00,130.88,130.89,130.67,130.83,6212.0,120.9952,121.0044,120.801,120.9489,6212.0
2023-02-08 11:05:00,130.79,130.85,130.63,130.74,10117.0,120.912,120.9674,120.764,120.8657,10117.0
2023-02-08 11:10:00,130.71,130.76,130.46,130.71,7575.0,120.838,120.8842,120.6069,120.838,7575.0
2023-02-08 11:15:00,130.69,130.87,130.65,130.87,4605.0,120.8195,120.9859,120.7825,120.9859,4605.0
2023-02-08 11:20:00,130.86,130.9,130.46,130.53,4353.0,120.9767,121.0136,120.6069,120.6716,4353.0
2023-02-08 11:25:00,130.5,130.5,130.18,130.43,14558.0,120.6439,120.6439,120.348,120.5791,14558.0
2023-02-08 11:30:00,130.4,130.53,130.28,130.29,7106.0,120.5514,120.6716,120.4405,120.4497,7106.0
2023-02-08 11:35:00,130.27,130.27,130.2,130.24,1420.0,120.4312,120.4312,120.3665,120.4035,1420.0
2023-02-08 11:40:00,130.16,130.18,129.98,130.05,4315.0,120.3295,120.348,120.1631,120.2278,4315.0
2023-02-08 11:45:00,130.12,130.17,129.93,129.93,3137.0,120.2926,120.3388,120.1169,120.1169,3137.0
2023-02-08 11:50:00,129.93,130.06,129.86,129.96,4244.0,120.1169,120.2371,120.0522,120.1446,4244.0
2023-02-08 11:55:00,129.96,130.15,129.86,130.15,3795.0,120.1446,120.3203,120.0522,120.3203,3795.0
2023-02-08 12:00:00,130.09,130.1,129.73,129.73,3050.0,120.2648,120.2741,119.932,119.932,3050.0
2023-02-08 12:05:00,129.68,129.9,129.66,129.83,8103.0,119.8858,120.0892,119.8673,120.0245,8103.0
2023-02-08 12:10:00,129.88,130.05,129.76,129.81,7714.0,120.0707,120.2278,119.9597,120.006,7714.0
2023-02-08 12:15:00,129.73,129.81,129.66,129.78,3770.0,119.932,120.006,119.8673,119.9782,3770.0
2023-02-08 12:20:00,129.81,129.97,129.77,129.91,3463.0,120.006,120.1539,119.969,120.0984,3463.0
2023-02-08 12:25:00,129.87,129.98,129.75,129.86,3036.0,120.0614,120.1631,119.9505,120.0522,3036.0
2023-02-08 12:30:00,129.9,130.07,129.83,129.87,10750.0,120.0892,120.2463,120.0245,120.0614,10750.0
2023-02-08 12:35:00,129.77,130.07,129.77,129.78,6210.0,119.969,120.2463,119.969,119.9782,6210.0
2023-02-08 12:40:00,129.82,129.82,129.61,129.73,3053.0,120.0152,120.0152,119.8211,119.932,3053.0
2023-02-08 12:45:00,129.76,129.95,129.7,129.95,4617.0,119.9597,120.1354,119.9043,120.1354,4617.0
2023-02-08 12:50:00,129.94,130.02,129.88,129.93,3232.0,120.1262,120.2001,120.0707,120.1169,3232.0
2023-02-08 12:55:00,129.92,130.0,129.81,129.99,4870.0,120.1077,120.1816,120.006,120.1724,4870.0
2023-02-08 13:00:00,129.99,130.24,129.99,130.22,6521.0,120.1724,120.4035,120.1724,120.385,6521.0
2023-02-08 13:05:00,130.19,130.45,130.04,130.28,5626.0,120.3573,120.5976,120.2186,120.4405,5626.0
2023-02-08 13:10:00,130.23,130.35,130.18,130.24,3302.0,120.3942,120.5052,120.348,120.4035,3302.0
2023-02-08 13:15:00,130.28,130.34,130.13,130.23,4917.0,120.4405,120.4959,120.3018,120.3942,4917.0
2023-02-08 13:20:00,130.24,130.3,130.15,130.23,2956.0,120.4035,120.459,120.3203,120.3942,2956.0
2023-02-08 13:25:00,130.16,130.2,129.93,130.02,4918.0,120.3295,120.3665,120.1169,120.2001,4918.0
2023-02-08 13:30:00,130.0,130.0,129.78,129.78,7323.0,120.1816,120.1816,119.9782,119.9782,7323.0
2023-02-08 13:35:00,129.7,129.89,129.57,129.62,9425.0,119.9043,120.0799,119.7841,119.8303,9425.0
2023-02-08 13:40:00,129.61,129.79,129.6,129.79,9181.0,119.8211,119.9875,119.8118,119.9875,9181.0
2023-02-08 13:45:00,129.75,129.81,129.64,129.69,12360.0,119.9505,120.006,119.8488,119.895,12360.0
2023-02-08 13:50:00,129.66,130.1,129.66,129.92,15193.0,119.8673,120.2741,119.8673,120.1077,15193.0
2023-02-08 13:55:00,129.96,130.03,129.89,129.99,13451.0,120.1446,120.2094,120.0799,120.1724,13451.0
2023-02-08 14:00:00,130.0,130.02,129.78,129.96,6535.0,120.1816,120.2001,119.9782,120.1446,6535.0
2023-02-08 14:05:00,129.95,129.97,129.65,129.79,7027.0,120.1354,120.1539,119.8581,119.9875,7027.0
2023-02-08 14:10:00,129.82,130.28,129.81,130.27,21847.0,120.0152,120.4405,120.006,120.4312,21847.0
2023-02-08 14:15:00,130.25,130.37,130.11,130.29,8523.0,120.4127,120.5237,120.2833,120.4497,8523.0
2023-02-08 14:20:00,130.29,130.38,130.17,130.31,7024.0,120.4497,120.5329,120.3388,120.4682,7024.0
2023-02-08 14:25:00,130.28,130.28,130.06,130.09,11431.0,120.4405,120.4405,120.2371,120.2648,11431.0
2023-02-08 14:30:00,130.06,130.17,130.0,130.03,13190.0,120.2371,120.3388,120.1816,120.2094,13190.0
2023-02-08 14:35:00,130.05,130.18,129.97,130.08,9500.0,120.2278,120.348,120.1539,120.2556,9500.0
2023-02-08 14:40:00,130.09,130.13,129.87,130.03,9125.0,120.2648,120.3018,120.0614,120.2094,9125.0
2023-02-08 14:45:00,130.01,130.08,129.85,129.96,21709.0,120.1909,120.2556,120.0429,120.1446,21709.0
2023-02-08 14:50:00,129.97,130.18,129.97,130.17,4944.0,120.1539,120.348,120.1539,120.3388,4944.0
2023-02-08 14:55:00,130.13,130.22,129.92,130.15,12916.0,120.3018,120.385,120.1077,120.3203,12916.0
2023-02-08 15:00:00,130.16,130.18,129.77,129.77,12586.0,120.3295,120.348,119.969,119.969,12586.0
2023-02-08 15:05:00,129.8,129.93,129.67,129.85,14277.0,119.9967,120.1169,119.8765,120.0429,14277.0
2023-02-08 15:10:00,129.79,129.82,129.43,129.54,8402.0,119.9875,120.0152,119.6547,119.7564,8402.0
2023-02-08 15:15:00,129.58,129.67,129.35,129.35,17875.0,119.7933,119.8765,119.5807,119.5807,17875.0
2023-02-08 15:20:00,129.36,129.69,129.35,129.66,20153.0,119.59,119.895,119.5807,119.8673,20153.0
2023-02-08 15:25:00,129.66,129.81,129.58,129.61,16362.0,119.8673,120.006,119.7933,119.8211,16362.0
2023-02-08 15:30:00,129.58,129.79,129.52,129.54,23045.0,119.7933,119.9875,119.7379,119.7564,23045.0
2023-02-08 15:35:00,129.55,129.68,129.47,129.68,27129.0,119.7656,119.8858,119.6916,119.8858,27129.0
2023-02-08 15:40:00,129.66,129.7,129.53,129.59,43655.0,119.8673,119.9043,119.7471,119.8026,43655.0
2023-02-08 15:45:00,129.57,129.65,129.27,129.28,34756.0,119.7841,119.8581,119.5068,119.516,34756.0
2023-02-08 15:50:00,129.32,129.76,129.22,129.73,74806.0,119.553,119.9597,119.4605,119.932,74806.0
2023-02-08 15:55:00,129.73,129.94,129.64,129.77,181663.0,119.932,120.1262,119.8488,119.969,181663.0
2023-02-09 09:30:00,130.17,130.81,129.1,130.37,62054.0,120.3388,120.9304,119.3496,120.5237,62054.0
2023-02-09 09:35:00,130.48,131.11,130.48,130.87,15947.0,120.6254,121.2078,120.6254,120.9859,15947.0
2023-02-09 09:40:00,130.74,130.74,129.92,130.0,12606.0,120.8657,120.8657,120.1077,120.1816,12606.0
2023-02-09 09:45:00,129.9,130.12,129.72,129.96,14991.0,120.0892,120.2926,119.9228,120.1446,14991.0
2023-02-09 09:50:00,129.89,130.18,129.57,129.77,14017.0,120.0799,120.348,119.7841,119.969,14017.0
2023-02-09 09:55:00,129.76,129.89,129.48,129.51,15597.0,119.9597,120.0799,119.7009,119.7286,15597.0
2023-02-09 10:00:00,129.61,129.82,129.45,129.69,15304.0,119.8211,120.0152,119.6732,119.895,15304.0
2023-02-09 10:05:00,129.74,129.89,129.68,129.69,11206.0,119.9413,120.0799,119.8858,119.895,11206.0
2023-02-09 10:10:00,129.66,129.79,129.53,129.53,6100.0,119.8673,119.9875,119.7471,119.7471,6100.0
2023-02-09 10:15:00,129.56,129.66,129.46,129.46,17657.0,119.7749,119.8673,119.6824,119.6824,17657.0
2023-02-09 10:20:00,129.46,129.52,129.02,129.06,19264.0,119.6824,119.7379,119.2756,119.3126,19264.0
2023-02-09 10:25:00,129.03,129.04,128.56,128.69,49802.0,119.2849,119.2941,118.8504,118.9706,49802.0
2023-02-09 10:30:00,128.71,129.2,128.5,129.08,15293.0,118.989,119.442,118.7949,119.3311,15293.0
2023-02-09 10:35:00,129.09,129.3,129.09,129.21,16653.0,119.3403,119.5345,119.3403,119.4513,16653.0
2023-02-09 10:40:00,129.18,129.54,129.15,129.4,13673.0,119.4236,119.7564,119.3958,119.6269,13673.0
2023-02-09 10:45:00,129.38,129.66,129.37,129.54,6489.0,119.6084,119.8673,119.5992,119.7564,6489.0
2023-02-09 10:50:00,129.51,129.63,129.18,129.21,8685.0,119.7286,119.8396,119.4236,119.4513,8685.0
2023-02-09 10:55:00,129.18,129.35,129.1,129.31,21262.0,119.4236,119.5807,119.3496,119.5437,21262.0
2023-02-09 11:00:00,129.33,129.36,128.82,129.07,16978.0,119.5622,119.59,119.0907,119.3219,16978.0
2023-02-09 11:05:00,129.13,129.27,129.0,129.21,5826.0,119.3773,119.5068,119.2571,119.4513,5826.0
2023-02-09 11:10:00,129.18,129.21,129.05,129.12,8660.0,119.4236,119.4513,119.3034,119.3681,8660.0
2023-02-09 11:15:00,129.08,129.16,128.94,129.09,11704.0,119.3311,119.4051,119.2017,119.3403,11704.0
2023-02-09 11:20:00,129.06,129.07,128.73,128.75,24365.0,119.3126,119.3219,119.0075,119.026,24365.0
2023-02-09 11:25:00,128.81,129.38,128.81,129.37,6872.0,119.0815,119.6084,119.0815,119.5992,6872.0
2023-02-09 11:30:00,129.35,129.58,129.28,129.57,23034.0,119.5807,119.7933,119.516,119.7841,23034.0
2023-02-09 11:35:00,129.55,129.61,129.44,129.53,7105.0,119.7656,119.8211,119.6639,119.7471,7105.0
2023-02-09 11:40:00,129.46,129.5,129.16,129.36,6459.0,119.6824,119.7194,119.4051,119.59,6459.0
2023-02-09 11:45:00,129.34,129.34,128.99,129.18,7246.0,119.5715,119.5715,119.2479,119.4236,7246.0
2023-02-09 11:50:00,129.15,129.39,129.15,129.33,9559.0,119.3958,119.6177,119.3958,119.5622,9559.0
2023-02-09 11:55:00,129.41,129.44,129.25,129.39,11235.0,119.6362,119.6639,119.4883,119.6177,11235.0
2023-02-09 12:00:00,129.44,129.55,129.41,129.41,2400.0,119.6639,119.7656,119.6362,119.6362,2400.0
2023-02-09 12:05:00,129.41,129.82,129.41,129.8,29457.0,119.6362,120.0152,119.6362,119.9967,29457.0
2023-02-09 12:10:00,129.78,130.09,129.77,130.04,77198.0,119.9782,120.2648,119.969,120.2186,77198.0
2023-02-09 12:15:00,130.06,130.23,129.88,130.14,24143.0,120.2371,120.3942,120.0707,120.311,24143.0
2023-02-09 12:20:00,130.16,130.28,130.03,130.28,57268.0,120.3295,120.4405,120.2094,120.4405,57268.0
2023-02-09 12:25:00,130.3,130.39,130.16,130.2,26411.0,120.459,120.5422,120.3295,120.3665,26411.0
2023-02-09 12:30:00,130.23,130.25,129.89,129.92,22690.0,120.3942,120.4127,120.0799,120.1077,22690.0
2023-02-09 12:35:00,129.94,130.04,129.51,129.53,11836.0,120.1262,120.2186,119.7286,119.7471,11836.0
2023-02-09 12:40:00,129.52,129.77,129.43,129.67,8850.0,119.7379,119.969,119.6547,119.8765,8850.0
2023-02-09 12:45:00,129.69,129.69,129.4,129.4,3228.0,119.895,119.895,119.6269,119.6269,3228.0
2023-02-09 12:50:00,129.38,129.47,129.32,129.41,2566.0,119.6084,119.6916,119.553,119.6362,2566.0
2023-02-09 12:55:00,129.42,129.76,129.42,129.76,19025.0,119.6454,119.9597,119.6454,119.9597,19025.0
2023-02-09 13:00:00,129.74,129.75,129.08,129.14,8087.0,119.9413,119.9505,119.3311,119.3866,8087.0
2023-02-09 13:05:00,129.16,129.35,129.14,129.19,4667.0,119.4051,119.5807,119.3866,119.4328,4667.0
2023-02-09 13:10:00,129.22,129.35,129.18,129.29,4635.0,119.4605,119.5807,119.4236,119.5252,4635.0
2023-02-09 13:15:00,129.3,129.3,129.09,129.22,7135.0,119.5345,119.5345,119.3403,119.4605,7135.0
2023-02-09 13:20:00,129.19,129.22,129.03,129.03,7753.0,119.4328,119.4605,119.2849,119.2849,7753.0
2023-02-09 13:25:00,129.06,129.38,129.06,129.15,15920.0,119.3126,119.6084,119.3126,119.3958,15920.0
2023-02-09 13:30:00,129.17,129.37,129.0,129.32,4469.0,119.4143,119.5992,119.2571,119.553,4469.0
2023-02-09 13:35:00,129.29,129.29,128.96,128.96,3542.0,119.5252,119.5252,119.2202,119.2202,3542.0
2023-02-09 13:40:00,129.0,129.06,128.85,128.97,6171.0,119.2571,119.3126,119.1185,119.2294,6171.0
2023-02-09 13:45:00,128.95,128.97,128.76,128.86,5149.0,119.2109,119.2294,119.0353,119.1277,5149.0
2023-02-09 13:50:00,128.84,128.87,128.66,128.83,6955.0,119.1092,119.137,118.9428,119.1,6955.0
2023-02-09 13:55:00,128.87,129.02,128.82,129.0,11043.0,119.137,119.2756,119.0907,119.2571,11043.0
2023-02-09 14:00:00,128.97,129.1,128.78,128.81,12639.0,119.2294,119.3496,119.0538,119.0815,12639.0
2023-02-09 14:05:00,128.81,128.97,128.77,128.97,8015.0,119.0815,119.2294,119.0445,119.2294,8015.0
2023-02-09 14:10:00,128.96,128.97,128.73,128.87,5601.0,119.2202,119.2294,119.0075,119.137,5601.0
2023-02-09 14:15:00,128.89,128.91,128.63,128.81,12008.0,119.1555,119.1739,118.9151,119.0815,12008.0
2023-02-09 14:20:00,128.81,128.99,128.65,128.68,8061.0,119.0815,119.2479,118.9336,118.9613,8061.0
2023-02-09 14:25:00,128.69,128.77,128.59,128.75,6914.0,118.9706,119.0445,118.8781,119.026,6914.0
2023-02-09 14:30:00,128.73,128.86,128.6,128.68,6665.0,119.0075,119.1277,118.8874,118.9613,6665.0
2023-02-09 14:35:00,128.66,128.7,128.56,128.59,9836.0,118.9428,118.9798,118.8504,118.8781,9836.0
2023-02-09 14:40:00,128.57,128.89,128.55,128.78,8205.0,118.8596,119.1555,118.8411,119.0538,8205.0
2023-02-09 14:45:00,128.78,128.96,128.74,128.93,6815.0,119.0538,119.2202,119.0168,119.1924,6815.0
2023-02-09 14:50:00,128.96,128.96,128.72,128.75,7845.0,119.2202,119.2202,118.9983,119.026,7845.0
2023-02-09 14:55:00,128.74,128.77,128.63,128.74,10295.0,119.0168,119.0445,118.9151,119.0168,10295.0
2023-02-09 15:00:00,128.74,128.75,128.41,128.47,8466.0,119.0168,119.026,118.7117,118.7672,8466.0
2023-02-09 15:05:00,128.41,128.52,128.34,128.52,16377.0,118.7117,118.8134,118.647,118.8134,16377.0
2023-02-09 15:10:00,128.53,128.54,128.4,128.49,19873.0,118.8226,118.8319,118.7025,118.7857,19873.0
2023-02-09 15:15:00,128.47,128.47,128.2,128.21,13498.0,118.7672,118.7672,118.5176,118.5268,13498.0
2023-02-09 15:20:00,128.19,128.28,127.93,128.01,18660.0,118.5083,118.5915,118.268,118.3419,18660.0
2023-02-09 15:25:00,128.01,128.03,127.77,127.83,20083.0,118.3419,118.3604,118.12,118.1755,20083.0
2023-02-09 15:30:00,127.83,127.9,127.57,127.64,19759.0,118.1755,118.2402,117.9351,117.9999,19759.0
2023-02-09 15:35:00,127.66,127.94,127.61,127.84,31867.0,118.0184,118.2772,117.9721,118.1848,31867.0
2023-02-09 15:40:00,127.84,127.94,127.65,127.94,18358.0,118.1848,118.2772,118.0091,118.2772,18358.0
2023-02-09 15:45:00,127.97,128.09,127.82,127.84,23941.0,118.3049,118.4159,118.1663,118.1848,23941.0
2023-02-09 15:50:00,127.86,128.34,127.82,128.26,65287.0,118.2032,118.647,118.1663,118.573,65287.0
2023-02-09 15:55:00,128.26,128.26,127.87,128.04,131233.0,118.573,118.573,118.2125,118.3697,131233.0
2023-02-10 09:30:00,127.18,128.0,127.16,127.66,43352.0,117.5746,118.3327,117.5561,118.0184,43352.0
2023-02-10 09:35:00,127.61,127.74,126.21,126.25,20624.0,117.9721,118.0923,116.6779,116.7148,20624.0
2023-02-10 09:40:00,126.24,126.57,126.2,126.39,47079.0,116.7056,117.0107,116.6686,116.8443,47079.0
2023-02-10 09:45:00,126.32,126.41,125.98,126.21,16896.0,116.7796,116.8628,116.4652,116.6779,16896.0
2023-02-10 09:50:00,126.21,126.48,126.14,126.29,12636.0,116.6779,116.9275,116.6132,116.7518,12636.0
2023-02-10 09:55:00,126.33,126.47,125.95,126.07,15894.0,116.7888,116.9182,116.4375,116.5484,15894.0
2023-02-10 10:00:00,126.07,126.24,125.75,125.96,18654.0,116.5484,116.7056,116.2526,116.4467,18654.0
2023-02-10 10:05:00,125.98,126.78,125.98,126.67,24330.0,116.4652,117.2048,116.4652,117.1031,24330.0
2023-02-10 10:10:00,126.7,127.43,126.7,127.33,22351.0,117.1309,117.8057,117.1309,117.7133,22351.0
2023-02-10 10:15:00,127.41,127.93,127.35,127.81,29522.0,117.7872,118.268,117.7318,118.157,29522.0
2023-02-10 10:20:00,127.86,128.08,127.8,128.03,11816.0,118.2032,118.4066,118.1478,118.3604,11816.0
2023-02-10 10:25:00,128.01,128.11,127.84,128.1,15549.0,118.3419,118.4344,118.1848,118.4251,15549.0
2023-02-10 10:30:00,128.16,128.25,127.83,127.89,20890.0,118.4806,118.5638,118.1755,118.231,20890.0
2023-02-10 10:35:00,127.95,128.38,127.95,128.1,13499.0,118.2864,118.684,118.2864,118.4251,13499.0
2023-02-10 10:40:00,128.1,128.1,127.67,127.74,30131.0,118.4251,118.4251,118.0276,118.0923,30131.0
2023-02-10 10:45:00,127.72,127.75,127.5,127.52,16786.0,118.0738,118.1016,117.8704,117.8889,16786.0
2023-02-10 10:50:00,127.47,127.52,127.17,127.49,11189.0,117.8427,117.8889,117.5654,117.8612,11189.0
2023-02-10 10:55:00,127.46,127.68,127.23,127.65,9226.0,117.8335,118.0368,117.6208,118.0091,9226.0
2023-02-10 11:00:00,127.61,127.7,127.54,127.66,6118.0,117.9721,118.0553,117.9074,118.0184,6118.0
2023-02-10 11:05:00,127.71,127.8,127.59,127.7,7434.0,118.0646,118.1478,117.9536,118.0553,7434.0
2023-02-10 11:10:00,127.66,127.72,127.3,127.47,13077.0,118.0184,118.0738,117.6855,117.8427,13077.0
2023-02-10 11:15:00,127.52,127.72,127.41,127.72,13322.0,117.8889,118.0738,117.7872,118.0738,13322.0
2023-02-10 11:20:00,127.68,127.69,127.44,127.58,11946.0,118.0368,118.0461,117.815,117.9444,11946.0
2023-02-10 11:25:00,127.54,127.71,127.45,127.54,7276.0,117.9074,118.0646,117.8242,117.9074,7276.0
2023-02-10 11:30:00,127.54,127.6,127.27,127.45,9496.0,117.9074,117.9629,117.6578,117.8242,9496.0
2023-02-10 11:35:00,127.47,127.58,127.32,127.35,6111.0,117.8427,117.9444,117.704,117.7318,6111.0
2023-02-10 11:40:00,127.33,127.44,127.22,127.26,5548.0,117.7133,117.815,117.6116,117.6486,5548.0
2023-02-10 11:45:00,127.31,127.34,127.05,127.13,5409.0,117.6948,117.7225,117.4544,117.5284,5409.0
2023-02-10 11:50:00,127.18,127.25,127.06,127.23,8678.0,117.5746,117.6393,117.4637,117.6208,8678.0
2023-02-10 11:55:00,127.2,127.22,126.9,127.06,20403.0,117.5931,117.6116,117.3158,117.4637,20403.0
2023-02-10 12:00:00,127.05,127.05,126.66,126.66,7881.0,117.4544,117.4544,117.0939,117.0939,7881.0
2023-02-10 12:05:00,126.68,126.78,126.62,126.74,9725.0,117.1124,117.2048,117.0569,117.1678,9725.0
2023-02-10 12:10:00,126.72,126.78,126.38,126.41,16324.0,117.1493,117.2048,116.835,116.8628,16324.0
2023-02-10 12:15:00,126.38,126.69,126.23,126.59,15886.0,116.835,117.1216,116.6964,117.0292,15886.0
2023-02-10 12:20:00,126.56,126.79,126.52,126.71,13884.0,117.0014,117.2141,116.9645,117.1401,13884.0
2023-02-10 12:25:00,126.74,126.74,126.49,126.62,14862.0,117.1678,117.1678,116.9367,117.0569,14862.0
2023-02-10 12:30:00,126.58,126.96,126.58,126.79,16275.0,117.0199,117.3712,117.0199,117.2141,16275.0
2023-02-10 12:35:00,126.79,126.99,126.78,126.98,8372.0,117.2141,117.399,117.2048,117.3897,8372.0
2023-02-10 12:40:00,126.98,127.17,126.91,127.09,12928.0,117.3897,117.5654,117.325,117.4914,12928.0
2023-02-10 12:45:00,127.08,127.45,127.08,127.26,57467.0,117.4822,117.8242,117.4822,117.6486,57467.0
2023-02-10 12:50:00,127.25,127.29,127.08,127.28,24982.0,117.6393,117.6763,117.4822,117.6671,24982.0
2023-02-10 12:55:00,127.31,127.59,127.31,127.59,17682.0,117.6948,117.9536,117.6948,117.9536,17682.0
2023-02-10 13:00:00,127.6,127.62,127.46,127.54,15372.0,117.9629,117.9814,117.8335,117.9074,15372.0
2023-02-10 13:05:00,127.55,127.6,127.46,127.56,12920.0,117.9167,117.9629,117.8335,117.9259,12920.0
2023-02-10 13:10:00,127.58,127.63,127.4,127.4,7959.0,117.9444,117.9906,117.778,117.778,7959.0
2023-02-10 13:15:00,127.43,127.46,127.35,127.43,15876.0,117.8057,117.8335,117.7318,117.8057,15876.0
2023-02-10 13:20:00,127.43,127.7,127.42,127.62,8328.0,117.8057,118.0553,117.7965,117.9814,8328.0
2023-02-10 13:25:00,127.58,127.63,127.43,127.43,4908.0,117.9444,117.9906,117.8057,117.8057,4908.0
2023-02-10 13:30:00,127.42,127.48,127.31,127.47,5872.0,117.7965,117.8519,117.6948,117.8427,5872.0
2023-02-10 13:35:00,127.47,127.64,127.44,127.46,5334.0,117.8427,117.9999,117.815,117.8335,5334.0
2023-02-10 13:40:00,127.46,127.46,127.28,127.42,9167.0,117.8335,117.8335,117.6671,117.7965,9167.0
2023-02-10 13:45:00,127.34,127.51,127.3,127.49,3257.0,117.7225,117.8797,117.6855,117.8612,3257.0
2023-02-10 13:50:00,127.58,127.69,127.55,127.61,3364.0,117.9444,118.0461,117.9167,117.9721,3364.0
2023-02-10 13:55:00,127.62,127.62,127.43,127.43,2657.0,117.9814,117.9814,117.8057,117.8057,2657.0
2023-02-10 14:00:00,127.44,127.46,127.31,127.35,2531.0,117.815,117.8335,117.6948,117.7318,2531.0
2023-02-10 14:05:00,127.32,127.52,127.31,127.47,3296.0,117.704,117.8889,117.6948,117.8427,3296.0
2023-02-10 14:10:00,127.5,127.62,127.43,127.62,3717.0,117.8704,117.9814,117.8057,117.9814,3717.0
2023-02-10 14:15:00,127.66,127.76,127.64,127.7,2852.0,118.0184,118.1108,117.9999,118.0553,2852.0
2023-02-10 14:20:00,127.68,127.71,127.63,127.67,7338.0,118.0368,118.0646,117.9906,118.0276,7338.0
2023-02-10 14:25:00,127.58,127.6,127.39,127.4,7925.0,117.9444,117.9629,117.7687,117.778,7925.0
2023-02-10 14:30:00,127.37,127.65,127.32,127.65,6919.0,117.7503,118.0091,117.704,118.0091,6919.0
2023-02-10 14:35:00,127.66,127.69,127.52,127.62,4309.0,118.0184,118.0461,117.8889,117.9814,4309.0
2023-02-10 14:40:00,127.64,127.65,127.44,127.57,4387.0,117.9999,118.0091,117.815,117.9351,4387.0
2023-02-10 14:45:00,127.59,127.71,127.54,127.67,3416.0,117.9536,118.0646,117.9074,118.0276,3416.0
2023-02-10 14:50:00,127.64,127.87,127.63,127.87,2950.0,117.9999,118.2125,117.9906,118.2125,2950.0
2023-02-10 14:55:00,127.82,127.87,127.78,127.87,3607.0,118.1663,118.2125,118.1293,118.2125,3607.0
2023-02-10 15:00:00,127.89,127.99,127.68,127.68,5227.0,118.231,118.3234,118.0368,118.0368,5227.0
2023-02-10 15:05:00,127.72,127.95,127.71,127.81,9152.0,118.0738,118.2864,118.0646,118.157,9152.0
2023-02-10 15:10:00,127.84,127.84,127.58,127.65,4132.0,118.1848,118.1848,117.9444,118.0091,4132.0
2023-02-10 15:15:00,127.66,127.7,127.48,127.54,11274.0,118.0184,118.0553,117.8519,117.9074,11274.0
2023-02-10 15:20:00,127.59,127.67,127.44,127.47,7387.0,117.9536,118.0276,117.815,117.8427,7387.0
2023-02-10 15:25:00,127.46,127.63,127.43,127.63,8737.0,117.8335,117.9906,117.8057,117.9906,8737.0
2023-02-10 15:30:00,127.61,127.9,127.61,127.88,9001.0,117.9721,118.2402,117.9721,118.2217,9001.0
2023-02-10 15:35:00,127.9,128.11,127.9,128.08,9288.0,118.2402,118.4344,118.2402,118.4066,9288.0
2023-02-10 15:40:00,128.11,128.11,127.9,128.01,8652.0,118.4344,118.4344,118.2402,118.3419,8652.0
2023-02-10 15:45:00,128.04,128.21,128.04,128.16,19130.0,118.3697,118.5268,118.3697,118.4806,19130.0
2023-02-10 15:50:00,128.14,128.33,127.92,128.24,42371.0,118.4621,118.6377,118.2587,118.5545,42371.0
2023-02-10 15:55:00,128.24,128.24,128.01,128.11,71008.0,118.5545,118.5545,118.3419,118.4344,71008.0
2023-02-13 09:30:00,128.32,128.96,128.21,128.53,30450.0,118.6285,119.2202,118.5268,118.8226,30450.0
2023-02-13 09:35:00,128.63,128.9,128.49,128.76,2834.0,118.9151,119.1647,118.7857,119.0353,2834.0
2023-02-13 09:40:00,128.9,129.1,128.72,129.05,5428.0,119.1647,119.3496,118.9983,119.3034,5428.0
2023-02-13 09:45:00,129.02,129.37,128.96,129.37,10326.0,119.2756,119.5992,119.2202,119.5992,10326.0
2023-02-13 09:50:00,129.37,129.37,129.15,129.3,3089.0,119.5992,119.5992,119.3958,119.5345,3089.0
2023-02-13 09:55:00,129.3,129.43,129.2,129.43,7803.0,119.5345,119.6547,119.442,119.6547,7803.0
2023-02-13 10:00:00,129.42,129.53,129.03,129.15,10171.0,119.6454,119.7471,119.2849,119.3958,10171.0
2023-02-13 10:05:00,129.01,129.33,129.01,129.19,4260.0,119.2664,119.5622,119.2664,119.4328,4260.0
2023-02-13 10:10:00,129.2,129.37,129.17,129.37,3934.0,119.442,119.5992,119.4143,119.5992,3934.0
2023-02-13 10:15:00,129.38,129.52,129.23,129.4,7013.0,119.6084,119.7379,119.4698,119.6269,7013.0
2023-02-13 10:20:00,129.43,129.61,129.13,129.34,4708.0,119.6547,119.8211,119.3773,119.5715,4708.0
2023-02-13 10:25:00,129.33,129.57,129.3,129.57,3891.0,119.5622,119.7841,119.5345,119.7841,3891.0
2023-02-13 10:30:00,129.59,129.66,129.48,129.65,7165.0,119.8026,119.8673,119.7009,119.8581,7165.0
2023-02-13 10:35:00,129.68,129.77,129.44,129.49,4886.0,119.8858,119.969,119.6639,119.7101,4886.0
2023-02-13 10:40:00,129.49,129.59,129.42,129.47,9803.0,119.7101,119.8026,119.6454,119.6916,9803.0
2023-02-13 10:45:00,129.47,129.58,129.4,129.55,3130.0,119.6916,119.7933,119.6269,119.7656,3130.0
2023-02-13 10:50:00,129.61,129.68,129.52,129.56,8126.0,119.8211,119.8858,119.7379,119.7749,8126.0
2023-02-13 10:55:00,129.57,129.79,129.48,129.48,8463.0,119.7841,119.9875,119.7009,119.7009,8463.0
2023-02-13 11:00:00,129.51,129.62,129.49,129.62,9284.0,119.7286,119.8303,119.7101,119.8303,9284.0
2023-02-13 11:05:00,129.53,129.58,129.42,129.48,4973.0,119.7471,119.7933,119.6454,119.7009,4973.0
2023-02-13 11:10:00,129.5,129.51,129.32,129.43,4445.0,119.7194,119.7286,119.553,119.6547,4445.0
2023-02-13 11:15:00,129.44,129.58,129.41,129.55,6371.0,119.6639,119.7933,119.6362,119.7656,6371.0
2023-02-13 11:20:00,129.54,129.7,129.43,129.47,5978.0,119.7564,119.9043,119.6547,119.6916,5978.0
2023-02-13 11:25:00,129.46,129.51,129.14,129.19,4026.0,119.6824,119.7286,119.3866,119.4328,4026.0
2023-02-13 11:30:00,129.17,129.22,128.81,128.89,9963.0,119.4143,119.4605,119.0815,119.1555,9963.0
2023-02-13 11:35:00,128.9,129.03,128.75,128.97,7009.0,119.1647,119.2849,119.026,119.2294,7009.0
2023-02-13 11:40:00,129.0,129.2,128.96,129.15,4079.0,119.2571,119.442,119.2202,119.3958,4079.0
2023-02-13 11:45:00,129.18,129.36,129.14,129.24,4432.0,119.4236,119.59,119.3866,119.479,4432.0
2023-02-13 11:50:00,129.29,129.32,129.06,129.13,9645.0,119.5252,119.553,119.3126,119.3773,9645.0
2023-02-13 11:55:00,129.11,129.26,129.06,129.22,5184.0,119.3588,119.4975,119.3126,119.4605,5184.0
2023-02-13 12:00:00,129.21,129.31,129.15,129.17,3677.0,119.4513,119.5437,119.3958,119.4143,3677.0
2023-02-13 12:05:00,129.14,129.41,129.13,129.37,4604.0,119.3866,119.6362,119.3773,119.5992,4604.0
2023-02-13 12:10:00,129.38,129.39,129.13,129.13,2649.0,119.6084,119.6177,119.3773,119.3773,2649.0
2023-02-13 12:15:00,129.2,129.54,129.2,129.41,15841.0,119.442,119.7564,119.442,119.6362,15841.0
2023-02-13 12:20:00,129.47,129.6,129.45,129.55,5805.0,119.6916,119.8118,119.6732,119.7656,5805.0
2023-02-13 12:25:00,129.56,129.56,129.3,129.44,5459.0,119.7749,119.7749,119.5345,119.6639,5459.0
2023-02-13 12:30:00,129.37,129.51,129.36,129.47,6022.0,119.5992,119.7286,119.59,119.6916,6022.0
2023-02-13 12:35:00,129.45,129.47,129.34,129.4,4324.0,119.6732,119.6916,119.5715,119.6269,4324.0
2023-02-13 12:40:00,129.37,129.67,129.37,129.64,8157.0,119.5992,119.8765,119.5992,119.8488,8157.0
2023-02-13 12:45:00,129.65,129.74,129.52,129.59,4370.0,119.8581,119.9413,119.7379,119.8026,4370.0
2023-02-13 12:50:00,129.64,129.64,129.47,129.6,4848.0,119.8488,119.8488,119.6916,119.8118,4848.0
2023-02-13 12:55:00,129.47,129.53,129.22,129.24,15010.0,119.6916,119.7471,119.4605,119.479,15010.0
2023-02-13 13:00:00,129.3,129.51,129.28,129.47,3371.0,119.5345,119.7286,119.516,119.6916,3371.0
2023-02-13 13:05:00,129.47,129.47,129.29,129.29,11535.0,119.6916,119.6916,119.5252,119.5252,11535.0
2023-02-13 13:10:00,129.26,129.29,129.1,129.28,5092.0,119.4975,119.5252,119.3496,119.516,5092.0
2023-02-13 13:15:00,129.26,129.35,129.18,129.2,3754.0,119.4975,119.5807,119.4236,119.442,3754.0
2023-02-13 13:20:00,129.2,129.29,129.08,129.08,3588.0,119.442,119.5252,119.3311,119.3311,3588.0
2023-02-13 13:25:00,129.08,129.32,129.08,129.21,4102.0,119.3311,119.553,119.3311,119.4513,4102.0
2023-02-13 13:30:00,129.22,129.38,129.18,129.18,4038.0,119.4605,119.6084,119.4236,119.4236,4038.0
2023-02-13 13:35:00,129.24,129.3,129.13,129.21,4526.0,119.479,119.5345,119.3773,119.4513,4526.0
2023-02-13 13:40:00,129.19,129.21,129.07,129.14,6483.0,119.4328,119.4513,119.3219,119.3866,6483.0
2023-02-13 13:45:00,129.18,129.35,129.18,129.35,5467.0,119.4236,119.5807,119.4236,119.5807,5467.0
2023-02-13 13:50:00,129.34,129.46,129.24,129.25,4659.0,119.5715,119.6824,119.479,119.4883,4659.0
2023-02-13 13:55:00,129.32,129.48,129.29,129.44,3541.0,119.553,119.7009,119.5252,119.6639,3541.0
2023-02-13 14:00:00,129.41,129.41,129.25,129.29,7759.0,119.6362,119.6362,119.4883,119.5252,7759.0
2023-02-13 14:05:00,129.24,129.24,129.06,129.19,5499.0,119.479,119.479,119.3126,119.4328,5499.0
2023-02-13 14:10:00,129.15,129.24,129.12,129.18,5680.0,119.3958,119.479,119.3681,119.4236,5680.0
2023-02-13 14:15:00,129.16,129.16,129.04,129.14,3399.0,119.4051,119.4051,119.2941,119.3866,3399.0
2023-02-13 14:20:00,129.11,129.13,128.97,128.97,5673.0,119.3588,119.3773,119.2294,119.2294,5673.0
2023-02-13 14:25:00,128.97,128.99,128.71,128.72,8552.0,119.2294,119.2479,118.989,118.9983,8552.0
2023-02-13 14:30:00,128.73,128.83,128.63,128.68,7359.0,119.0075,119.1,118.9151,118.9613,7359.0
2023-02-13 14:35:00,128.66,128.91,128.65,128.78,10750.0,118.9428,119.1739,118.9336,119.0538,10750.0
2023-02-13 14:40:00,128.84,128.91,128.68,128.91,8596.0,119.1092,119.1739,118.9613,119.1739,8596.0
2023-02-13 14:45:00,128.9,128.94,128.75,128.87,4815.0,119.1647,119.2017,119.026,119.137,4815.0
2023-02-13 14:50:00,128.8,129.02,128.76,128.96,8358.0,119.0723,119.2756,119.0353,119.2202,8358.0
2023-02-13 14:55:00,129.0,129.05,128.92,129.01,8091.0,119.2571,119.3034,119.1832,119.2664,8091.0
2023-02-13 15:00:00,129.03,129.04,128.79,128.97,6485.0,119.2849,119.2941,119.063,119.2294,6485.0
2023-02-13 15:05:00,128.98,129.02,128.85,128.96,7703.0,119.2387,119.2756,119.1185,119.2202,7703.0
2023-02-13 15:10:00,128.96,129.04,128.85,128.97,7545.0,119.2202,119.2941,119.1185,119.2294,7545.0
2023-02-13 15:15:00,128.99,129.12,128.89,128.95,9126.0,119.2479,119.3681,119.1555,119.2109,9126.0
2023-02-13 15:20:00,128.98,129.01,128.87,128.91,10521.0,119.2387,119.2664,119.137,119.1739,10521.0
2023-02-13 15:25:00,128.93,129.1,128.92,129.06,16440.0,119.1924,119.3496,119.1832,119.3126,16440.0
2023-02-13 15:30:00,129.08,129.22,129.06,129.12,8359.0,119.3311,119.4605,119.3126,119.3681,8359.0
2023-02-13 15:35:00,129.12,129.26,129.1,129.26,11509.0,119.3681,119.4975,119.3496,119.4975,11509.0
2023-02-13 15:40:00,129.28,129.32,129.19,129.28,18686.0,119.516,119.553,119.4328,119.516,18686.0
2023-02-13 15:45:00,129.27,129.34,129.13,129.3,21277.0,119.5068,119.5715,119.3773,119.5345,21277.0
2023-02-13 15:50:00,129.24,129.31,128.98,129.14,50134.0,119.479,119.5437,119.2387,119.3866,50134.0
2023-02-13 15:55:00,129.14,129.4,129.11,129.36,139201.0,119.3866,119.6269,119.3588,119.59,139201.0
2023-02-14 09:30:00,128.64,128.77,128.19,128.74,20507.0,118.9243,119.0445,118.5083,119.0168,20507.0
2023-02-14 09:35:00,128.84,128.87,128.36,128.84,9947.0,119.1092,119.137,118.6655,119.1092,9947.0
2023-02-14 09:40:00,128.85,129.07,128.78,129.02,5463.0,119.1185,119.3219,119.0538,119.2756,5463.0
2023-02-14 09:45:00,129.09,129.38,128.98,129.13,10444.0,119.3403,119.6084,119.2387,119.3773,10444.0
2023-02-14 09:50:00,129.19,129.4,129.13,129.32,6882.0,119.4328,119.6269,119.3773,119.553,6882.0
2023-02-14 09:55:00,129.33,129.64,129.25,129.5,10422.0,119.5622,119.8488,119.4883,119.7194,10422.0
2023-02-14 10:00:00,129.51,129.63,129.44,129.6,6814.0,119.7286,119.8396,119.6639,119.8118,6814.0
2023-02-14 10:05:00,129.61,129.71,129.43,129.66,10351.0,119.8211,119.9135,119.6547,119.8673,10351.0
2023-02-14 10:10:00,129.64,130.16,129.63,129.98,28194.0,119.8488,120.3295,119.8396,120.1631,28194.0
2023-02-14 10:15:00,129.99,130.24,129.98,129.98,11767.0,120.1724,120.4035,120.1631,120.1631,11767.0
2023-02-14 10:20:00,129.92,130.01,129.78,129.78,4464.0,120.1077,120.1909,119.9782,119.9782,4464.0
2023-02-14 10:25:00,129.75,129.79,129.16,129.16,7918.0,119.9505,119.9875,119.4051,119.4051,7918.0
2023-02-14 10:30:00,129.18,129.37,128.99,129.08,6173.0,119.4236,119.5992,119.2479,119.3311,6173.0
2023-02-14 10:35:00,129.02,129.02,128.41,128.41,13959.0,119.2756,119.2756,118.7117,118.7117,13959.0
2023-02-14 10:40:00,128.4,128.56,128.3,128.46,12338.0,118.7025,118.8504,118.61,118.7579,12338.0
2023-02-14 10:45:00,128.39,128.41,128.04,128.39,5986.0,118.6932,118.7117,118.3697,118.6932,5986.0
2023-02-14 10:50:00,128.35,128.4,128.0,128.12,6861.0,118.6562,118.7025,118.3327,118.4436,6861.0
2023-02-14 10:55:00,128.13,128.42,128.05,128.21,5998.0,118.4529,118.721,118.3789,118.5268,5998.0
2023-02-14 11:00:00,128.18,128.63,128.18,128.53,4754.0,118.4991,118.9151,118.4991,118.8226,4754.0
2023-02-14 11:05:00,128.53,128.66,128.31,128.31,23400.0,118.8226,118.9428,118.6193,118.6193,23400.0
2023-02-14 11:10:00,128.34,128.51,128.24,128.31,9737.0,118.647,118.8042,118.5545,118.6193,9737.0
2023-02-14 11:15:00,128.38,128.41,128.17,128.28,19543.0,118.684,118.7117,118.4898,118.5915,19543.0
2023-02-14 11:20:00,128.3,128.44,128.28,128.41,5335.0,118.61,118.7394,118.5915,118.7117,5335.0
2023-02-14 11:25:00,128.41,128.5,127.79,127.84,13157.0,118.7117,118.7949,118.1385,118.1848,13157.0
2023-02-14 11:30:00,127.77,127.77,127.2,127.37,11699.0,118.12,118.12,117.5931,117.7503,11699.0
2023-02-14 11:35:00,127.36,127.69,127.35,127.58,5990.0,117.741,118.0461,117.7318,117.9444,5990.0
2023-02-14 11:40:00,127.53,127.6,127.34,127.46,8554.0,117.8982,117.9629,117.7225,117.8335,8554.0
2023-02-14 11:45:00,127.42,127.65,127.39,127.63,4705.0,117.7965,118.0091,117.7687,117.9906,4705.0
2023-02-14 11:50:00,127.59,127.59,127.15,127.37,12192.0,117.9536,117.9536,117.5469,117.7503,12192.0
2023-02-14 11:55:00,127.34,127.57,127.25,127.57,10047.0,117.7225,117.9351,117.6393,117.9351,10047.0
2023-02-14 12:00:00,127.51,127.61,127.31,127.35,4238.0,117.8797,117.9721,117.6948,117.7318,4238.0
2023-02-14 12:05:00,127.33,127.34,127.16,127.33,4051.0,117.7133,117.7225,117.5561,117.7133,4051.0
2023-02-14 12:10:00,127.27,127.54,127.27,127.45,6845.0,117.6578,117.9074,117.6578,117.8242,6845.0
2023-02-14 12:15:00,127.46,127.46,127.25,127.32,5402.0,117.8335,117.8335,117.6393,117.704,5402.0
2023-02-14 12:20:00,127.36,127.44,127.13,127.14,6895.0,117.741,117.815,117.5284,117.5376,6895.0
2023-02-14 12:25:00,127.15,127.44,127.15,127.34,7342.0,117.5469,117.815,117.5469,117.7225,7342.0
2023-02-14 12:30:00,127.29,127.35,127.25,127.31,8290.0,117.6763,117.7318,117.6393,117.6948,8290.0
2023-02-14 12:35:00,127.3,127.3,127.01,127.09,16471.0,117.6855,117.6855,117.4174,117.4914,16471.0
2023-02-14 12:40:00,127.06,127.21,127.0,127.02,8202.0,117.4637,117.6023,117.4082,117.4267,8202.0
2023-02-14 12:45:00,127.02,127.2,126.97,127.13,6680.0,117.4267,117.5931,117.3805,117.5284,6680.0
2023-02-14 12:50:00,127.12,127.12,126.87,126.9,7390.0,117.5191,117.5191,117.288,117.3158,7390.0
2023-02-14 12:55:00,126.87,127.15,126.87,127.02,7473.0,117.288,117.5469,117.288,117.4267,7473.0
2023-02-14 13:00:00,127.01,127.69,127.01,127.59,17928.0,117.4174,118.0461,117.4174,117.9536,17928.0
2023-02-14 13:05:00,127.58,127.63,127.41,127.41,8902.0,117.9444,117.9906,117.7872,117.7872,8902.0
2023-02-14 13:10:00,127.39,127.49,127.26,127.48,14174.0,117.7687,117.8612,117.6486,117.8519,14174.0
2023-02-14 13:15:00,127.49,127.87,127.49,127.63,13907.0,117.8612,118.2125,117.8612,117.9906,13907.0
2023-02-14 13:20:00,127.64,127.71,127.4,127.42,9841.0,117.9999,118.0646,117.778,117.7965,9841.0
2023-02-14 13:25:00,127.43,127.43,127.27,127.36,9306.0,117.8057,117.8057,117.6578,117.741,9306.0
2023-02-14 13:30:00,127.37,127.64,127.36,127.64,3621.0,117.7503,117.9999,117.741,117.9999,3621.0
2023-02-14 13:35:00,127.62,127.68,127.51,127.56,11538.0,117.9814,118.0368,117.8797,117.9259,11538.0
2023-02-14 13:40:00,127.52,127.56,127.34,127.34,9335.0,117.8889,117.9259,117.7225,117.7225,9335.0
2023-02-14 13:45:00,127.3,127.56,127.3,127.49,6228.0,117.6855,117.9259,117.6855,117.8612,6228.0
2023-02-14 13:50:00,127.54,127.64,127.47,127.59,5802.0,117.9074,117.9999,117.8427,117.9536,5802.0
2023-02-14 13:55:00,127.59,127.65,127.48,127.48,4188.0,117.9536,118.0091,117.8519,117.8519,4188.0
2023-02-14 14:00:00,127.43,127.65,127.3,127.54,5541.0,117.8057,118.0091,117.6855,117.9074,5541.0
2023-02-14 14:05:00,127.5,127.51,127.06,127.14,25275.0,117.8704,117.8797,117.4637,117.5376,25275.0
2023-02-14 14:10:00,127.17,127.38,127.14,127.35,6702.0,117.5654,117.7595,117.5376,117.7318,6702.0
2023-02-14 14:15:00,127.4,127.69,127.36,127.6,4321.0,117.778,118.0461,117.741,117.9629,4321.0
2023-02-14 14:20:00,127.59,127.66,127.46,127.52,3664.0,117.9536,118.0184,117.8335,117.8889,3664.0
2023-02-14 14:25:00,127.53,127.65,127.5,127.62,8388.0,117.8982,118.0091,117.8704,117.9814,8388.0
2023-02-14 14:30:00,127.68,127.97,127.68,127.97,5840.0,118.0368,118.3049,118.0368,118.3049,5840.0
2023-02-14 14:35:00,128.07,128.14,127.92,127.96,4772.0,118.3974,118.4621,118.2587,118.2957,4772.0
2023-02-14 14:40:00,127.98,128.06,127.98,128.04,3605.0,118.3142,118.3881,118.3142,118.3697,3605.0
2023-02-14 14:45:00,128.05,128.2,128.04,128.17,3911.0,118.3789,118.5176,118.3697,118.4898,3911.0
2023-02-14 14:50:00,128.18,128.25,127.96,128.0,6958.0,118.4991,118.5638,118.2957,118.3327,6958.0
2023-02-14 14:55:00,128.01,128.06,127.89,127.94,6952.0,118.3419,118.3881,118.231,118.2772,6952.0
2023-02-14 15:00:00,127.9,128.03,127.78,127.79,8063.0,118.2402,118.3604,118.1293,118.1385,8063.0
2023-02-14 15:05:00,127.74,127.86,127.67,127.78,12710.0,118.0923,118.2032,118.0276,118.1293,12710.0
2023-02-14 15:10:00,127.78,127.83,127.63,127.8,9200.0,118.1293,118.1755,117.9906,118.1478,9200.0
2023-02-14 15:15:00,127.79,127.91,127.68,127.91,9700.0,118.1385,118.2495,118.0368,118.2495,9700.0
2023-02-14 15:20:00,127.87,128.01,127.85,127.93,10075.0,118.2125,118.3419,118.194,118.268,10075.0
2023-02-14 15:25:00,127.92,127.95,127.75,127.76,14139.0,118.2587,118.2864,118.1016,118.1108,14139.0
2023-02-14 15:30:00,127.78,128.01,127.64,127.89,17541.0,118.1293,118.3419,117.9999,118.231,17541.0
2023-02-14 15:35:00,127.88,127.97,127.76,127.94,19958.0,118.2217,118.3049,118.1108,118.2772,19958.0
2023-02-14 15:40:00,127.87,128.13,127.87,128.06,17239.0,118.2125,118.4529,118.2125,118.3881,17239.0
2023-02-14 15:45:00,128.04,128.04,127.83,127.95,22103.0,118.3697,118.3697,118.1755,118.2864,22103.0
2023-02-14 15:50:00,127.94,128.01,127.78,128.0,70320.0,118.2772,118.3419,118.1293,118.3327,70320.0
2023-02-14 15:55:00,127.99,128.11,127.64,127.73,139844.0,118.3234,118.4344,117.9999,118.0831,139844.0
2023-02-15 09:30:00,126.62,126.84,126.36,126.73,39289.0,117.0569,117.2603,116.8165,117.1586,39289.0
2023-02-15 09:35:00,126.69,126.83,126.49,126.52,35423.0,117.1216,117.251,116.9367,116.9645,35423.0
2023-02-15 09:40:00,126.58,127.26,126.54,127.05,11591.0,117.0199,117.6486,116.9829,117.4544,11591.0
2023-02-15 09:45:00,126.88,127.35,126.88,127.25,7964.0,117.2973,117.7318,117.2973,117.6393,7964.0
2023-02-15 09:50:00,127.2,127.26,126.43,126.73,5980.0,117.5931,117.6486,116.8812,117.1586,5980.0
2023-02-15 09:55:00,126.75,126.9,126.6,126.83,4185.0,117.1771,117.3158,117.0384,117.251,4185.0
2023-02-15 10:00:00,126.78,127.05,126.75,126.99,13020.0,117.2048,117.4544,117.1771,117.399,13020.0
2023-02-15 10:05:00,127.05,127.17,126.72,126.92,13787.0,117.4544,117.5654,117.1493,117.3342,13787.0
2023-02-15 10:10:00,126.88,126.9,126.51,126.61,20805.0,117.2973,117.3158,116.9552,117.0477,20805.0
2023-02-15 10:15:00,126.67,127.08,126.65,127.02,9119.0,117.1031,117.4822,117.0846,117.4267,9119.0
2023-02-15 10:20:00,127.0,127.05,126.64,126.64,7294.0,117.4082,117.4544,117.0754,117.0754,7294.0
2023-02-15 10:25:00,126.65,126.84,126.6,126.68,17450.0,117.0846,117.2603,117.0384,117.1124,17450.0
2023-02-15 10:30:00,126.65,127.0,126.6,126.91,19671.0,117.0846,117.4082,117.0384,117.325,19671.0
2023-02-15 10:35:00,126.87,127.22,126.84,127.16,7252.0,117.288,117.6116,117.2603,117.5561,7252.0
2023-02-15 10:40:00,127.15,127.16,126.83,126.91,12493.0,117.5469,117.5561,117.251,117.325,12493.0
2023-02-15 10:45:00,126.94,127.0,126.71,126.71,7703.0,117.3527,117.4082,117.1401,117.1401,7703.0
2023-02-15 10:50:00,126.63,126.96,126.61,126.81,12000.0,117.0661,117.3712,117.0477,117.2325,12000.0
2023-02-15 10:55:00,126.8,127.02,126.8,127.0,6876.0,117.2233,117.4267,117.2233,117.4082,6876.0
2023-02-15 11:00:00,126.94,126.94,126.59,126.7,6934.0,117.3527,117.3527,117.0292,117.1309,6934.0
2023-02-15 11:05:00,126.71,126.97,126.71,126.92,9126.0,117.1401,117.3805,117.1401,117.3342,9126.0
2023-02-15 11:10:00,127.01,127.02,126.85,126.85,6851.0,117.4174,117.4267,117.2695,117.2695,6851.0
2023-02-15 11:15:00,126.87,126.88,126.69,126.81,7244.0,117.288,117.2973,117.1216,117.2325,7244.0
2023-02-15 11:20:00,126.8,126.83,126.64,126.78,5755.0,117.2233,117.251,117.0754,117.2048,5755.0
2023-02-15 11:25:00,126.82,127.09,126.8,127.05,10538.0,117.2418,117.4914,117.2233,117.4544,10538.0
2023-02-15 11:30:00,127.05,127.07,126.81,126.81,9078.0,117.4544,117.4729,117.2325,117.2325,9078.0
2023-02-15 11:35:00,126.79,126.99,126.79,126.92,6541.0,117.2141,117.399,117.2141,117.3342,6541.0
2023-02-15 11:40:00,126.99,127.13,126.99,127.01,5211.0,117.399,117.5284,117.399,117.4174,5211.0
2023-02-15 11:45:00,127.06,127.07,126.93,126.95,7132.0,117.4637,117.4729,117.3435,117.362,7132.0
2023-02-15 11:50:00,126.97,127.05,126.87,126.97,6781.0,117.3805,117.4544,117.288,117.3805,6781.0
2023-02-15 11:55:00,127.03,127.2,126.99,127.0,4665.0,117.4359,117.5931,117.399,117.4082,4665.0
2023-02-15 12:00:00,126.95,126.99,126.76,126.89,16423.0,117.362,117.399,117.1863,117.3065,16423.0
2023-02-15 12:05:00,126.9,126.96,126.6,126.76,14299.0,117.3158,117.3712,117.0384,117.1863,14299.0
2023-02-15 12:10:00,126.78,126.85,126.58,126.64,7436.0,117.2048,117.2695,117.0199,117.0754,7436.0
2023-02-15 12:15:00,126.65,126.75,126.62,126.71,5609.0,117.0846,117.1771,117.0569,117.1401,5609.0
2023-02-15 12:20:00,126.7,126.7,126.46,126.5,11360.0,117.1309,117.1309,116.909,116.946,11360.0
2023-02-15 12:25:00,126.53,126.79,126.53,126.6,20565.0,116.9737,117.2141,116.9737,117.0384,20565.0
2023-02-15 12:30:00,126.57,126.8,126.57,126.8,8179.0,117.0107,117.2233,117.0107,117.2233,8179.0
2023-02-15 12:35:00,126.77,126.82,126.63,126.69,7802.0,117.1956,117.2418,117.0661,117.1216,7802.0
2023-02-15 12:40:00,126.74,126.85,126.7,126.76,4332.0,117.1678,117.2695,117.1309,117.1863,4332.0
2023-02-15 12:45:00,126.82,126.93,126.77,126.91,5291.0,117.2418,117.3435,117.1956,117.325,5291.0
2023-02-15 12:50:00,126.87,127.0,126.85,126.97,2552.0,117.288,117.4082,117.2695,117.3805,2552.0
2023-02-15 12:55:00,126.97,126.97,126.79,126.84,4647.0,117.3805,117.3805,117.2141,117.2603,4647.0
2023-02-15 13:00:00,126.88,127.02,126.88,126.91,3574.0,117.2973,117.4267,117.2973,117.325,3574.0
2023-02-15 13:05:00,126.82,127.0,126.8,127.0,3887.0,117.2418,117.4082,117.2233,117.4082,3887.0
2023-02-15 13:10:00,127.01,127.16,127.01,127.16,5983.0,117.4174,117.5561,117.4174,117.5561,5983.0
2023-02-15 13:15:00,127.2,127.27,127.11,127.11,6956.0,117.5931,117.6578,117.5099,117.5099,6956.0
2023-02-15 13:20:00,127.15,127.15,126.95,126.97,10255.0,117.5469,117.5469,117.362,117.3805,10255.0
2023-02-15 13:25:00,126.98,127.17,126.98,127.12,8777.0,117.3897,117.5654,117.3897,117.5191,8777.0
2023-02-15 13:30:00,127.13,127.21,127.02,127.05,5401.0,117.5284,117.6023,117.4267,117.4544,5401.0
2023-02-15 13:35:00,127.04,127.1,126.97,127.09,13101.0,117.4452,117.5006,117.3805,117.4914,13101.0
2023-02-15 13:40:00,127.06,127.26,126.99,127.25,3419.0,117.4637,117.6486,117.399,117.6393,3419.0
2023-02-15 13:45:00,127.23,127.27,127.11,127.16,4376.0,117.6208,117.6578,117.5099,117.5561,4376.0
2023-02-15 13:50:00,127.19,127.19,127.1,127.19,3493.0,117.5838,117.5838,117.5006,117.5838,3493.0
2023-02-15 13:55:00,127.17,127.3,127.1,127.3,3529.0,117.5654,117.6855,117.5006,117.6855,3529.0
2023-02-15 14:00:00,127.28,127.3,127.06,127.06,7137.0,117.6671,117.6855,117.4637,117.4637,7137.0
2023-02-15 14:05:00,127.07,127.19,127.07,127.18,3553.0,117.4729,117.5838,117.4729,117.5746,3553.0
2023-02-15 14:10:00,127.14,127.25,127.11,127.23,9981.0,117.5376,117.6393,117.5099,117.6208,9981.0
2023-02-15 14:15:00,127.24,127.26,127.05,127.06,7737.0,117.6301,117.6486,117.4544,117.4637,7737.0
2023-02-15 14:20:00,127.07,127.2,127.03,127.09,5554.0,117.4729,117.5931,117.4359,117.4914,5554.0
2023-02-15 14:25:00,127.07,127.16,126.96,127.11,13062.0,117.4729,117.5561,117.3712,117.5099,13062.0
2023-02-15 14:30:00,127.11,127.19,127.07,127.19,8998.0,117.5099,117.5838,117.4729,117.5838,8998.0
2023-02-15 14:35:00,127.17,127.18,126.99,127.0,7984.0,117.5654,117.5746,117.399,117.4082,7984.0
2023-02-15 14:40:00,127.0,127.02,126.91,126.99,5336.0,117.4082,117.4267,117.325,117.399,5336.0
2023-02-15 14:45:00,127.01,127.07,126.92,126.92,10108.0,117.4174,117.4729,117.3342,117.3342,10108.0
2023-02-15 14:50:00,126.93,126.99,126.75,126.78,11747.0,117.3435,117.399,117.1771,117.2048,11747.0
2023-02-15 14:55:00,126.77,126.79,126.64,126.66,9733.0,117.1956,117.2141,117.0754,117.0939,9733.0
2023-02-15 15:00:00,126.68,126.81,126.66,126.8,5434.0,117.1124,117.2325,117.0939,117.2233,5434.0
2023-02-15 15:05:00,126.84,127.08,126.84,127.08,11788.0,117.2603,117.4822,117.2603,117.4822,11788.0
2023-02-15 15:10:00,127.08,127.14,127.03,127.03,12792.0,117.4822,117.5376,117.4359,117.4359,12792.0
2023-02-15 15:15:00,127.05,127.12,126.92,126.92,13175.0,117.4544,117.5191,117.3342,117.3342,13175.0
2023-02-15 15:20:00,126.88,126.98,126.87,126.9,6352.0,117.2973,117.3897,117.288,117.3158,6352.0
2023-02-15 15:25:00,126.89,127.1,126.88,127.05,11299.0,117.3065,117.5006,117.2973,117.4544,11299.0
2023-02-15 15:30:00,127.07,127.13,126.96,127.01,13944.0,117.4729,117.5284,117.3712,117.4174,13944.0
2023-02-15 15:35:00,127.0,127.12,126.98,127.1,9658.0,117.4082,117.5191,117.3897,117.5006,9658.0
2023-02-15 15:40:00,127.09,127.16,127.01,127.05,16879.0,117.4914,117.5561,117.4174,117.4544,16879.0
2023-02-15 15:45:00,127.01,127.24,126.96,127.23,21483.0,117.4174,117.6301,117.3712,117.6208,21483.0
2023-02-15 15:50:00,127.23,127.25,126.97,127.16,48655.0,117.6208,117.6393,117.3805,117.5561,48655.0
2023-02-15 15:55:00,127.14,127.56,127.05,127.55,120095.0,117.5376,117.9259,117.4544,117.9167,120095.0
2023-02-16 09:30:00,125.04,125.73,125.01,125.31,40633.0,115.5962,116.2341,115.5685,115.8458,40633.0
2023-02-16 09:35:00,125.01,125.18,124.63,124.84,6729.0,115.5685,115.7257,115.2172,115.4113,6729.0
2023-02-16 09:40:00,124.85,124.95,124.28,124.56,11564.0,115.4206,115.513,114.8936,115.1525,11564.0
2023-02-16 09:45:00,124.5,124.67,124.39,124.39,27083.0,115.097,115.2542,114.9953,114.9953,27083.0
2023-02-16 09:50:00,124.36,124.83,124.36,124.37,28788.0,114.9676,115.4021,114.9676,114.9768,28788.0
2023-02-16 09:55:00,124.33,124.51,124.18,124.34,10140.0,114.9399,115.1063,114.8012,114.9491,10140.0
2023-02-16 10:00:00,124.3,124.66,124.21,124.56,20051.0,114.9121,115.2449,114.8289,115.1525,20051.0
2023-02-16 10:05:00,124.61,124.83,124.57,124.65,15627.0,115.1987,115.4021,115.1617,115.2357,15627.0
2023-02-16 10:10:00,124.66,124.97,124.64,124.74,17338.0,115.2449,115.5315,115.2264,115.3189,17338.0
2023-02-16 10:15:00,124.81,124.89,124.65,124.83,10474.0,115.3836,115.4576,115.2357,115.4021,10474.0
2023-02-16 10:20:00,124.85,125.07,124.84,124.97,9869.0,115.4206,115.624,115.4113,115.5315,9869.0
2023-02-16 10:25:00,125.0,125.12,124.91,125.08,9842.0,115.5593,115.6702,115.476,115.6332,9842.0
2023-02-16 10:30:00,125.06,125.29,125.06,125.19,8585.0,115.6147,115.8273,115.6147,115.7349,8585.0
2023-02-16 10:35:00,125.2,125.35,125.17,125.25,5521.0,115.7441,115.8828,115.7164,115.7904,5521.0
2023-02-16 10:40:00,125.23,125.47,125.15,125.3,10035.0,115.7719,115.9938,115.6979,115.8366,10035.0
2023-02-16 10:45:00,125.36,125.56,125.33,125.52,8208.0,115.8921,116.077,115.8643,116.04,8208.0
2023-02-16 10:50:00,125.53,125.55,125.36,125.48,17622.0,116.0492,116.0677,115.8921,116.003,17622.0
2023-02-16 10:55:00,125.47,125.55,125.36,125.47,13718.0,115.9938,116.0677,115.8921,115.9938,13718.0
2023-02-16 11:00:00,125.51,125.8,125.45,125.72,7628.0,116.0307,116.2988,115.9753,116.2249,7628.0
2023-02-16 11:05:00,125.7,125.75,125.46,125.7,15428.0,116.2064,116.2526,115.9845,116.2064,15428.0
2023-02-16 11:10:00,125.7,125.9,125.56,125.89,15917.0,116.2064,116.3913,116.077,116.382,15917.0
2023-02-16 11:15:00,125.93,126.08,125.85,126.03,5030.0,116.419,116.5577,116.3451,116.5115,5030.0
2023-02-16 11:20:00,126.1,126.11,125.82,125.93,5513.0,116.5762,116.5854,116.3173,116.419,5513.0
2023-02-16 11:25:00,125.94,126.24,125.85,126.19,7045.0,116.4283,116.7056,116.3451,116.6594,7045.0
2023-02-16 11:30:00,126.33,126.37,126.21,126.37,6378.0,116.7888,116.8258,116.6779,116.8258,6378.0
2023-02-16 11:35:00,126.32,126.32,126.12,126.21,14295.0,116.7796,116.7796,116.5947,116.6779,14295.0
2023-02-16 11:40:00,126.23,126.45,126.22,126.39,7191.0,116.6964,116.8997,116.6871,116.8443,7191.0
2023-02-16 11:45:00,126.44,126.48,126.3,126.37,4904.0,116.8905,116.9275,116.7611,116.8258,4904.0
2023-02-16 11:50:00,126.38,126.38,126.06,126.06,5277.0,116.835,116.835,116.5392,116.5392,5277.0
2023-02-16 11:55:00,126.06,126.19,126.04,126.06,4052.0,116.5392,116.6594,116.5207,116.5392,4052.0
2023-02-16 12:00:00,126.03,126.09,125.92,126.01,9040.0,116.5115,116.5669,116.4098,116.493,9040.0
2023-02-16 12:05:00,125.99,126.1,125.92,126.09,24418.0,116.4745,116.5762,116.4098,116.5669,24418.0
2023-02-16 12:10:00,126.15,126.36,126.14,126.23,10435.0,116.6224,116.8165,116.6132,116.6964,10435.0
2023-02-16 12:15:00,126.23,126.3,126.03,126.05,3722.0,116.6964,116.7611,116.5115,116.5299,3722.0
2023-02-16 12:20:00,126.08,126.46,126.08,126.46,2319.0,116.5577,116.909,116.5577,116.909,2319.0
2023-02-16 12:25:00,126.43,126.52,126.33,126.33,2813.0,116.8812,116.9645,116.7888,116.7888,2813.0
2023-02-16 12:30:00,126.35,126.6,126.31,126.6,4405.0,116.8073,117.0384,116.7703,117.0384,4405.0
2023-02-16 12:35:00,126.61,126.65,126.55,126.57,4669.0,117.0477,117.0846,116.9922,117.0107,4669.0
2023-02-16 12:40:00,126.55,126.72,126.54,126.7,6326.0,116.9922,117.1493,116.9829,117.1309,6326.0
2023-02-16 12:45:00,126.73,126.84,126.72,126.84,6263.0,117.1586,117.2603,117.1493,117.2603,6263.0
2023-02-16 12:50:00,126.81,126.91,126.69,126.76,7214.0,117.2325,117.325,117.1216,117.1863,7214.0
2023-02-16 12:55:00,126.75,126.75,126.47,126.59,7796.0,117.1771,117.1771,116.9182,117.0292,7796.0
2023-02-16 13:00:00,126.64,126.72,126.36,126.48,4520.0,117.0754,117.1493,116.8165,116.9275,4520.0
2023-02-16 13:05:00,126.5,126.57,126.44,126.47,2355.0,116.946,117.0107,116.8905,116.9182,2355.0
2023-02-16 13:10:00,126.44,126.47,126.36,126.43,4534.0,116.8905,116.9182,116.8165,116.8812,4534.0
2023-02-16 13:15:00,126.43,126.49,126.36,126.47,8176.0,116.8812,116.9367,116.8165,116.9182,8176.0
2023-02-16 13:20:00,126.49,126.5,126.39,126.47,5087.0,116.9367,116.946,116.8443,116.9182,5087.0
2023-02-16 13:25:00,126.46,126.51,126.28,126.28,4987.0,116.909,116.9552,116.7426,116.7426,4987.0
2023-02-16 13:30:00,126.28,126.48,126.16,126.48,4688.0,116.7426,116.9275,116.6316,116.9275,4688.0
2023-02-16 13:35:00,126.53,126.69,126.51,126.64,4521.0,116.9737,117.1216,116.9552,117.0754,4521.0
2023-02-16 13:40:00,126.61,126.61,126.48,126.6,4940.0,117.0477,117.0477,116.9275,117.0384,4940.0
2023-02-16 13:45:00,126.51,126.54,126.36,126.48,4619.0,116.9552,116.9829,116.8165,116.9275,4619.0
2023-02-16 13:50:00,126.4,126.43,126.35,126.4,3097.0,116.8535,116.8812,116.8073,116.8535,3097.0
2023-02-16 13:55:00,126.4,126.4,126.26,126.32,4922.0,116.8535,116.8535,116.7241,116.7796,4922.0
2023-02-16 14:00:00,126.41,126.6,126.39,126.57,4399.0,116.8628,117.0384,116.8443,117.0107,4399.0
2023-02-16 14:05:00,126.56,126.59,126.43,126.49,4886.0,117.0014,117.0292,116.8812,116.9367,4886.0
2023-02-16 14:10:00,126.49,126.72,126.49,126.66,8526.0,116.9367,117.1493,116.9367,117.0939,8526.0
2023-02-16 14:15:00,126.66,126.67,126.53,126.66,10165.0,117.0939,117.1031,116.9737,117.0939,10165.0
2023-02-16 14:20:00,126.64,126.72,126.53,126.66,12275.0,117.0754,117.1493,116.9737,117.0939,12275.0
2023-02-16 14:25:00,126.68,126.91,126.67,126.89,9836.0,117.1124,117.325,117.1031,117.3065,9836.0
2023-02-16 14:30:00,126.9,127.08,126.9,127.06,14174.0,117.3158,117.4822,117.3158,117.4637,14174.0
2023-02-16 14:35:00,127.05,127.13,126.86,126.86,6986.0,117.4544,117.5284,117.2788,117.2788,6986.0
2023-02-16 14:40:00,126.89,126.93,126.73,126.89,10312.0,117.3065,117.3435,117.1586,117.3065,10312.0
2023-02-16 14:45:00,126.88,127.0,126.86,126.93,4440.0,117.2973,117.4082,117.2788,117.3435,4440.0
2023-02-16 14:50:00,126.93,126.96,126.82,126.93,4433.0,117.3435,117.3712,117.2418,117.3435,4433.0
2023-02-16 14:55:00,126.89,126.99,126.85,126.94,3778.0,117.3065,117.399,117.2695,117.3527,3778.0
2023-02-16 15:00:00,126.89,126.9,126.75,126.78,6536.0,117.3065,117.3158,117.1771,117.2048,6536.0
2023-02-16 15:05:00,126.73,126.86,126.44,126.65,28058.0,117.1586,117.2788,116.8905,117.0846,28058.0
2023-02-16 15:10:00,126.63,126.74,126.51,126.54,4665.0,117.0661,117.1678,116.9552,116.9829,4665.0
2023-02-16 15:15:00,126.5,126.5,126.18,126.26,8548.0,116.946,116.946,116.6501,116.7241,8548.0
2023-02-16 15:20:00,126.24,126.25,125.96,125.96,10862.0,116.7056,116.7148,116.4467,116.4467,10862.0
2023-02-16 15:25:00,125.97,126.12,125.71,125.72,9045.0,116.456,116.5947,116.2156,116.2249,9045.0
2023-02-16 15:30:00,125.71,125.74,125.45,125.64,8843.0,116.2156,116.2434,115.9753,116.1509,8843.0
2023-02-16 15:35:00,125.63,125.87,125.6,125.65,10612.0,116.1417,116.3635,116.1139,116.1602,10612.0
2023-02-16 15:40:00,125.59,125.73,125.41,125.58,12596.0,116.1047,116.2341,115.9383,116.0954,12596.0
2023-02-16 15:45:00,125.62,125.68,125.44,125.54,24200.0,116.1324,116.1879,115.966,116.0585,24200.0
2023-02-16 15:50:00,125.54,125.91,125.41,125.74,29167.0,116.0585,116.4005,115.9383,116.2434,29167.0
2023-02-16 15:55:00,125.77,125.84,125.49,125.79,121365.0,116.2711,116.3358,116.0122,116.2896,121365.0
2023-02-17 09:30:00,125.63,125.63,125.1,125.17,95829.0,116.1417,116.1417,115.6517,115.7164,95829.0
2023-02-17 09:35:00,125.2,125.48,125.19,125.36,11714.0,115.7441,116.003,115.7349,115.8921,11714.0
2023-02-17 09:40:00,125.32,125.35,124.89,124.89,12510.0,115.8551,115.8828,115.4576,115.4576,12510.0
2023-02-17 09:45:00,124.89,124.89,124.27,124.33,12476.0,115.4576,115.4576,114.8844,114.9399,12476.0
2023-02-17 09:50:00,124.36,124.37,123.6,123.62,19537.0,114.9676,114.9768,114.265,114.2835,19537.0
2023-02-17 09:55:00,123.59,123.75,123.48,123.54,13710.0,114.2557,114.4037,114.154,114.2095,13710.0
2023-02-17 10:00:00,123.56,124.12,123.54,124.09,13094.0,114.228,114.7457,114.2095,114.718,13094.0
2023-02-17 10:05:00,124.09,124.21,124.0,124.0,13097.0,114.718,114.8289,114.6348,114.6348,13097.0
2023-02-17 10:10:00,123.94,124.28,123.94,124.28,9227.0,114.5793,114.8936,114.5793,114.8936,9227.0
2023-02-17 10:15:00,124.3,124.58,124.07,124.44,21583.0,114.9121,115.171,114.6995,115.0415,21583.0
2023-02-17 10:20:00,124.46,124.65,124.22,124.23,8330.0,115.06,115.2357,114.8382,114.8474,8330.0
2023-02-17 10:25:00,124.22,124.3,124.08,124.14,14534.0,114.8382,114.9121,114.7087,114.7642,14534.0
2023-02-17 10:30:00,124.1,124.53,124.1,124.34,11383.0,114.7272,115.1247,114.7272,114.9491,11383.0
2023-02-17 10:35:00,124.34,124.48,124.1,124.26,20250.0,114.9491,115.0785,114.7272,114.8751,20250.0
2023-02-17 10:40:00,124.25,124.25,123.85,123.95,19355.0,114.8659,114.8659,114.4961,114.5886,19355.0
2023-02-17 10:45:00,123.92,124.12,123.88,124.05,16936.0,114.5608,114.7457,114.5238,114.681,16936.0
2023-02-17 10:50:00,124.03,124.11,123.88,123.92,11662.0,114.6625,114.7365,114.5238,114.5608,11662.0
2023-02-17 10:55:00,123.94,124.06,123.89,123.93,7845.0,114.5793,114.6902,114.5331,114.5701,7845.0
2023-02-17 11:00:00,123.93,123.93,123.77,123.84,7770.0,114.5701,114.5701,114.4221,114.4869,7770.0
2023-02-17 11:05:00,123.87,124.03,123.87,123.93,7429.0,114.5146,114.6625,114.5146,114.5701,7429.0
2023-02-17 11:10:00,123.95,124.11,123.92,124.04,8692.0,114.5886,114.7365,114.5608,114.6718,8692.0
2023-02-17 11:15:00,124.02,124.02,123.82,123.94,21429.0,114.6533,114.6533,114.4684,114.5793,21429.0
2023-02-17 11:20:00,123.95,123.96,123.8,123.81,6055.0,114.5886,114.5978,114.4499,114.4591,6055.0
2023-02-17 11:25:00,123.78,123.96,123.73,123.96,6960.0,114.4314,114.5978,114.3852,114.5978,6960.0
2023-02-17 11:30:00,123.94,123.94,123.56,123.75,19518.0,114.5793,114.5793,114.228,114.4037,19518.0
2023-02-17 11:35:00,123.72,123.96,123.67,123.9,15443.0,114.3759,114.5978,114.3297,114.5423,15443.0
2023-02-17 11:40:00,123.94,124.06,123.91,124.06,10599.0,114.5793,114.6902,114.5516,114.6902,10599.0
2023-02-17 11:45:00,124.06,124.13,123.99,124.03,21176.0,114.6902,114.755,114.6255,114.6625,21176.0
2023-02-17 11:50:00,124.0,124.17,123.9,124.11,29452.0,114.6348,114.7919,114.5423,114.7365,29452.0
2023-02-17 11:55:00,124.11,124.11,123.79,123.96,6392.0,114.7365,114.7365,114.4406,114.5978,6392.0
2023-02-17 12:00:00,123.96,124.03,123.85,123.96,12248.0,114.5978,114.6625,114.4961,114.5978,12248.0
2023-02-17 12:05:00,123.98,124.22,123.96,124.17,7178.0,114.6163,114.8382,114.5978,114.7919,7178.0
2023-02-17 12:10:00,124.21,124.33,124.19,124.28,3455.0,114.8289,114.9399,114.8104,114.8936,3455.0
2023-02-17 12:15:00,124.33,124.38,124.27,124.31,12117.0,114.9399,114.9861,114.8844,114.9214,12117.0
2023-02-17 12:20:00,124.29,124.46,124.25,124.41,5526.0,114.9029,115.06,114.8659,115.0138,5526.0
2023-02-17 12:25:00,124.4,124.47,124.24,124.33,7036.0,115.0046,115.0693,114.8566,114.9399,7036.0
2023-02-17 12:30:00,124.26,124.32,124.2,124.32,3798.0,114.8751,114.9306,114.8197,114.9306,3798.0
2023-02-17 12:35:00,124.27,124.39,124.24,124.3,5419.0,114.8844,114.9953,114.8566,114.9121,5419.0
2023-02-17 12:40:00,124.32,124.35,124.15,124.18,6813.0,114.9306,114.9583,114.7734,114.8012,6813.0
2023-02-17 12:45:00,124.2,124.24,124.08,124.08,4231.0,114.8197,114.8566,114.7087,114.7087,4231.0
2023-02-17 12:50:00,124.07,124.07,123.82,123.91,6697.0,114.6995,114.6995,114.4684,114.5516,6697.0
2023-02-17 12:55:00,123.89,124.1,123.89,124.07,3471.0,114.5331,114.7272,114.5331,114.6995,3471.0
2023-02-17 13:00:00,124.03,124.14,124.03,124.14,3707.0,114.6625,114.7642,114.6625,114.7642,3707.0
2023-02-17 13:05:00,124.14,124.23,124.01,124.23,7747.0,114.7642,114.8474,114.644,114.8474,7747.0
2023-02-17 13:10:00,124.21,124.28,124.2,124.24,4295.0,114.8289,114.8936,114.8197,114.8566,4295.0
2023-02-17 13:15:00,124.27,124.41,124.27,124.35,21046.0,114.8844,115.0138,114.8844,114.9583,21046.0
2023-02-17 13:20:00,124.36,124.43,124.28,124.35,7152.0,114.9676,115.0323,114.8936,114.9583,7152.0
2023-02-17 13:25:00,124.38,124.49,124.33,124.44,5316.0,114.9861,115.0878,114.9399,115.0415,5316.0
2023-02-17 13:30:00,124.45,124.45,124.15,124.21,10071.0,115.0508,115.0508,114.7734,114.8289,10071.0
2023-02-17 13:35:00,124.28,124.31,124.18,124.21,7514.0,114.8936,114.9214,114.8012,114.8289,7514.0
2023-02-17 13:40:00,124.2,124.37,124.17,124.29,3350.0,114.8197,114.9768,114.7919,114.9029,3350.0
2023-02-17 13:45:00,124.27,124.33,124.23,124.3,4428.0,114.8844,114.9399,114.8474,114.9121,4428.0
2023-02-17 13:50:00,124.22,124.29,124.13,124.21,4353.0,114.8382,114.9029,114.755,114.8289,4353.0
2023-02-17 13:55:00,124.24,124.39,124.17,124.39,5012.0,114.8566,114.9953,114.7919,114.9953,5012.0
2023-02-17 14:00:00,124.4,124.64,124.4,124.6,4512.0,115.0046,115.2264,115.0046,115.1895,4512.0
2023-02-17 14:05:00,124.66,124.87,124.63,124.82,6089.0,115.2449,115.4391,115.2172,115.3928,6089.0
2023-02-17 14:10:00,124.79,124.84,124.67,124.68,15869.0,115.3651,115.4113,115.2542,115.2634,15869.0
2023-02-17 14:15:00,124.65,124.78,124.63,124.66,7316.0,115.2357,115.3559,115.2172,115.2449,7316.0
2023-02-17 14:20:00,124.68,125.21,124.67,125.18,13907.0,115.2634,115.7534,115.2542,115.7257,13907.0
2023-02-17 14:25:00,125.16,125.22,124.91,124.92,13626.0,115.7072,115.7626,115.476,115.4853,13626.0
2023-02-17 14:30:00,124.87,124.97,124.81,124.92,12720.0,115.4391,115.5315,115.3836,115.4853,12720.0
2023-02-17 14:35:00,124.87,125.08,124.86,125.03,10132.0,115.4391,115.6332,115.4298,115.587,10132.0
2023-02-17 14:40:00,125.05,125.05,124.81,124.81,5826.0,115.6055,115.6055,115.3836,115.3836,5826.0
2023-02-17 14:45:00,124.85,125.1,124.81,125.05,18175.0,115.4206,115.6517,115.3836,115.6055,18175.0
2023-02-17 14:50:00,125.15,125.36,125.15,125.34,13926.0,115.6979,115.8921,115.6979,115.8736,13926.0
2023-02-17 14:55:00,125.35,125.41,125.31,125.32,4691.0,115.8828,115.9383,115.8458,115.8551,4691.0
2023-02-17 15:00:00,125.3,125.54,125.29,125.43,11099.0,115.8366,116.0585,115.8273,115.9568,11099.0
2023-02-17 15:05:00,125.37,125.7,125.33,125.59,13138.0,115.9013,116.2064,115.8643,116.1047,13138.0
2023-02-17 15:10:00,125.57,125.65,125.54,125.62,7880.0,116.0862,116.1602,116.0585,116.1324,7880.0
2023-02-17 15:15:00,125.62,125.83,125.61,125.66,9987.0,116.1324,116.3266,116.1232,116.1694,9987.0
2023-02-17 15:20:00,125.6,125.72,125.39,125.45,15365.0,116.1139,116.2249,115.9198,115.9753,15365.0
2023-02-17 15:25:00,125.43,125.49,125.27,125.32,10512.0,115.9568,116.0122,115.8089,115.8551,10512.0
2023-02-17 15:30:00,125.34,125.71,125.25,125.7,16185.0,115.8736,116.2156,115.7904,116.2064,16185.0
2023-02-17 15:35:00,125.73,125.77,125.44,125.45,11426.0,116.2341,116.2711,115.966,115.9753,11426.0
2023-02-17 15:40:00,125.43,125.61,125.36,125.48,12228.0,115.9568,116.1232,115.8921,116.003,12228.0
2023-02-17 15:45:00,125.47,125.58,125.33,125.35,13965.0,115.9938,116.0954,115.8643,115.8828,13965.0
2023-02-17 15:50:00,125.4,125.65,125.37,125.44,48972.0,115.929,116.1602,115.9013,115.966,48972.0
2023-02-17 15:55:00,125.45,125.57,125.17,125.36,121636.0,115.9753,116.0862,115.7164,115.8921,121636.0
2023-02-21 09:30:00,124.05,124.65,123.78,124.34,78670.0,114.681,115.2357,114.4314,114.9491,78670.0
2023-02-21 09:35:00,124.39,124.62,124.1,124.24,14007.0,114.9953,115.208,114.7272,114.8566,14007.0
2023-02-21 09:40:00,124.39,124.59,124.14,124.34,9175.0,114.9953,115.1802,114.7642,114.9491,9175.0
2023-02-21 09:45:00,124.3,124.52,123.83,123.83,21225.0,114.9121,115.1155,114.4776,114.4776,21225.0
2023-02-21 09:50:00,123.96,124.07,123.79,124.06,10978.0,114.5978,114.6995,114.4406,114.6902,10978.0
2023-02-21 09:55:00,123.98,124.04,123.67,123.79,19958.0,114.6163,114.6718,114.3297,114.4406,19958.0
2023-02-21 10:00:00,123.69,123.89,123.46,123.89,10942.0,114.3482,114.5331,114.1356,114.5331,10942.0
2023-02-21 10:05:00,123.89,124.05,123.86,123.92,19893.0,114.5331,114.681,114.5053,114.5608,19893.0
2023-02-21 10:10:00,123.94,123.97,123.65,123.71,12427.0,114.5793,114.607,114.3112,114.3667,12427.0
2023-02-21 10:15:00,123.67,123.77,123.51,123.7,13888.0,114.3297,114.4221,114.1818,114.3574,13888.0
2023-02-21 10:20:00,123.7,123.84,123.63,123.84,7404.0,114.3574,114.4869,114.2927,114.4869,7404.0
2023-02-21 10:25:00,123.78,123.81,123.51,123.56,7545.0,114.4314,114.4591,114.1818,114.228,7545.0
2023-02-21 10:30:00,123.7,123.79,123.63,123.65,6461.0,114.3574,114.4406,114.2927,114.3112,6461.0
2023-02-21 10:35:00,123.6,123.74,123.58,123.69,5400.0,114.265,114.3944,114.2465,114.3482,5400.0
2023-02-21 10:40:00,123.69,124.11,123.69,123.89,8935.0,114.3482,114.7365,114.3482,114.5331,8935.0
2023-02-21 10:45:00,123.82,123.9,123.64,123.76,7496.0,114.4684,114.5423,114.302,114.4129,7496.0
2023-02-21 10:50:00,123.77,123.83,123.65,123.71,8057.0,114.4221,114.4776,114.3112,114.3667,8057.0
2023-02-21 10:55:00,123.69,123.76,123.58,123.61,10090.0,114.3482,114.4129,114.2465,114.2742,10090.0
2023-02-21 11:00:00,123.6,123.86,123.57,123.67,11175.0,114.265,114.5053,114.2373,114.3297,11175.0
2023-02-21 11:05:00,123.69,123.77,123.55,123.6,11085.0,114.3482,114.4221,114.2188,114.265,11085.0
2023-02-21 11:10:00,123.62,123.62,123.42,123.49,7495.0,114.2835,114.2835,114.0986,114.1633,7495.0
2023-02-21 11:15:00,123.53,123.58,123.38,123.52,5847.0,114.2003,114.2465,114.0616,114.191,5847.0
2023-02-21 11:20:00,123.47,123.53,123.29,123.37,6266.0,114.1448,114.2003,113.9784,114.0524,6266.0
2023-02-21 11:25:00,123.37,123.46,123.33,123.33,5101.0,114.0524,114.1356,114.0154,114.0154,5101.0
2023-02-21 11:30:00,123.3,123.31,123.09,123.14,11265.0,113.9876,113.9969,113.7935,113.8397,11265.0
2023-02-21 11:35:00,123.16,123.31,123.16,123.2,8112.0,113.8582,113.9969,113.8582,113.8952,8112.0
2023-02-21 11:40:00,123.21,123.43,123.21,123.27,5228.0,113.9044,114.1078,113.9044,113.9599,5228.0
2023-02-21 11:45:00,123.31,123.39,123.22,123.24,28654.0,113.9969,114.0708,113.9137,113.9322,28654.0
2023-02-21 11:50:00,123.22,123.28,123.15,123.28,4258.0,113.9137,113.9692,113.849,113.9692,4258.0
2023-02-21 11:55:00,123.29,123.42,123.15,123.23,9659.0,113.9784,114.0986,113.849,113.9229,9659.0
2023-02-21 12:00:00,123.23,123.38,123.19,123.38,14234.0,113.9229,114.0616,113.886,114.0616,14234.0
2023-02-21 12:05:00,123.4,123.41,123.11,123.19,7184.0,114.0801,114.0893,113.812,113.886,7184.0
2023-02-21 12:10:00,123.17,123.2,122.98,122.98,5417.0,113.8675,113.8952,113.6918,113.6918,5417.0
2023-02-21 12:15:00,122.98,123.05,122.89,123.05,5287.0,113.6918,113.7565,113.6086,113.7565,5287.0
2023-02-21 12:20:00,123.05,123.06,122.79,122.84,7766.0,113.7565,113.7658,113.5162,113.5624,7766.0
2023-02-21 12:25:00,122.84,122.87,122.65,122.69,17988.0,113.5624,113.5901,113.3867,113.4237,17988.0
2023-02-21 12:30:00,122.72,122.95,122.66,122.95,20436.0,113.4514,113.6641,113.396,113.6641,20436.0
2023-02-21 12:35:00,122.98,123.17,122.94,123.06,7141.0,113.6918,113.8675,113.6548,113.7658,7141.0
2023-02-21 12:40:00,123.13,123.34,123.12,123.29,10429.0,113.8305,114.0246,113.8212,113.9784,10429.0
2023-02-21 12:45:00,123.27,123.35,123.11,123.32,13487.0,113.9599,114.0339,113.812,114.0061,13487.0
2023-02-21 12:50:00,123.33,123.35,123.22,123.26,4355.0,114.0154,114.0339,113.9137,113.9507,4355.0
2023-02-21 12:55:00,123.23,123.31,123.2,123.31,5234.0,113.9229,113.9969,113.8952,113.9969,5234.0
2023-02-21 13:00:00,123.31,123.35,123.25,123.34,3485.0,113.9969,114.0339,113.9414,114.0246,3485.0
2023-02-21 13:05:00,123.34,123.37,123.2,123.2,5539.0,114.0246,114.0524,113.8952,113.8952,5539.0
2023-02-21 13:10:00,123.2,123.23,123.11,123.23,7656.0,113.8952,113.9229,113.812,113.9229,7656.0
2023-02-21 13:15:00,123.19,123.26,123.13,123.14,8607.0,113.886,113.9507,113.8305,113.8397,8607.0
2023-02-21 13:20:00,123.12,123.14,123.06,123.07,5872.0,113.8212,113.8397,113.7658,113.775,5872.0
2023-02-21 13:25:00,123.06,123.14,122.97,123.05,6039.0,113.7658,113.8397,113.6826,113.7565,6039.0
2023-02-21 13:30:00,123.04,123.08,122.91,122.93,4055.0,113.7473,113.7843,113.6271,113.6456,4055.0
2023-02-21 13:35:00,122.9,122.94,122.78,122.83,5387.0,113.6179,113.6548,113.5069,113.5531,5387.0
2023-02-21 13:40:00,122.83,122.97,122.76,122.97,6328.0,113.5531,113.6826,113.4884,113.6826,6328.0
2023-02-21 13:45:00,122.96,123.16,122.92,123.09,11317.0,113.6733,113.8582,113.6363,113.7935,11317.0
2023-02-21 13:50:00,123.1,123.1,122.91,123.0,16491.0,113.8027,113.8027,113.6271,113.7103,16491.0
2023-02-21 13:55:00,123.02,123.07,122.94,122.99,4173.0,113.7288,113.775,113.6548,113.7011,4173.0
2023-02-21 14:00:00,123.04,123.07,122.96,123.0,9045.0,113.7473,113.775,113.6733,113.7103,9045.0
2023-02-21 14:05:00,123.01,123.08,122.9,122.9,13687.0,113.7195,113.7843,113.6179,113.6179,13687.0
2023-02-21 14:10:00,122.92,123.0,122.83,123.0,8414.0,113.6363,113.7103,113.5531,113.7103,8414.0
2023-02-21 14:15:00,123.04,123.08,122.95,122.97,8371.0,113.7473,113.7843,113.6641,113.6826,8371.0
2023-02-21 14:20:00,122.96,123.1,122.86,122.91,6574.0,113.6733,113.8027,113.5809,113.6271,6574.0
2023-02-21 14:25:00,122.91,123.14,122.89,123.06,5566.0,113.6271,113.8397,113.6086,113.7658,5566.0
2023-02-21 14:30:00,123.05,123.23,123.01,123.16,8699.0,113.7565,113.9229,113.7195,113.8582,8699.0
2023-02-21 14:35:00,123.18,123.23,123.09,123.12,4579.0,113.8767,113.9229,113.7935,113.8212,4579.0
2023-02-21 14:40:00,123.09,123.21,122.92,123.13,11097.0,113.7935,113.9044,113.6363,113.8305,11097.0
2023-02-21 14:45:00,123.13,123.2,123.08,123.14,4342.0,113.8305,113.8952,113.7843,113.8397,4342.0
2023-02-21 14:50:00,123.09,123.15,123.05,123.14,4685.0,113.7935,113.849,113.7565,113.8397,4685.0
2023-02-21 14:55:00,123.17,123.2,122.96,123.02,10137.0,113.8675,113.8952,113.6733,113.7288,10137.0
2023-02-21 15:00:00,123.02,123.1,122.98,123.1,9298.0,113.7288,113.8027,113.6918,113.8027,9298.0
2023-02-21 15:05:00,123.1,123.24,123.09,123.1,8074.0,113.8027,113.9322,113.7935,113.8027,8074.0
2023-02-21 15:10:00,123.14,123.18,123.02,123.02,7571.0,113.8397,113.8767,113.7288,113.7288,7571.0
2023-02-21 15:15:00,123.01,123.17,122.99,123.09,13354.0,113.7195,113.8675,113.7011,113.7935,13354.0
2023-02-21 15:20:00,123.1,123.21,122.91,123.2,13158.0,113.8027,113.9044,113.6271,113.8952,13158.0
2023-02-21 15:25:00,123.2,123.22,123.01,123.14,10303.0,113.8952,113.9137,113.7195,113.8397,10303.0
2023-02-21 15:30:00,123.16,123.55,123.16,123.48,12197.0,113.8582,114.2188,113.8582,114.154,12197.0
2023-02-21 15:35:00,123.49,123.49,123.27,123.35,8594.0,114.1633,114.1633,113.9599,114.0339,8594.0
2023-02-21 15:40:00,123.34,123.52,123.32,123.51,12064.0,114.0246,114.191,114.0061,114.1818,12064.0
2023-02-21 15:45:00,123.53,123.62,123.34,123.34,20821.0,114.2003,114.2835,114.0246,114.0246,20821.0
2023-02-21 15:50:00,123.34,123.4,122.98,123.14,48593.0,114.0246,114.0801,113.6918,113.8397,48593.0
2023-02-21 15:55:00,123.16,123.5,123.04,123.43,190216.0,113.8582,114.1725,113.7473,114.1078,190216.0
2023-02-22 09:30:00,124.24,124.38,123.79,123.98,41545.0,114.8566,114.9861,114.4406,114.6163,41545.0
2023-02-22 09:35:00,124.1,124.1,123.69,123.95,6500.0,114.7272,114.7272,114.3482,114.5886,6500.0
2023-02-22 09:40:00,123.96,124.2,123.88,123.97,4758.0,114.5978,114.8197,114.5238,114.607,4758.0
2023-02-22 09:45:00,124.01,124.14,123.84,123.97,15469.0,114.644,114.7642,114.4869,114.607,15469.0
2023-02-22 09:50:00,123.91,124.02,123.72,123.93,5091.0,114.5516,114.6533,114.3759,114.5701,5091.0
2023-02-22 09:55:00,123.93,124.29,123.92,124.09,12732.0,114.5701,114.9029,114.5608,114.718,12732.0
2023-02-22 10:00:00,124.11,124.21,123.7,123.76,4770.0,114.7365,114.8289,114.3574,114.4129,4770.0
2023-02-22 10:05:00,123.76,123.98,123.52,123.57,4427.0,114.4129,114.6163,114.191,114.2373,4427.0
2023-02-22 10:10:00,123.54,123.55,123.38,123.42,4520.0,114.2095,114.2188,114.0616,114.0986,4520.0
2023-02-22 10:15:00,123.45,123.5,123.3,123.48,13927.0,114.1263,114.1725,113.9876,114.154,13927.0
2023-02-22 10:20:00,123.48,123.68,123.41,123.68,3424.0,114.154,114.3389,114.0893,114.3389,3424.0
2023-02-22 10:25:00,123.66,123.76,123.53,123.53,8496.0,114.3205,114.4129,114.2003,114.2003,8496.0
2023-02-22 10:30:00,123.38,123.46,123.28,123.35,8531.0,114.0616,114.1356,113.9692,114.0339,8531.0
2023-02-22 10:35:00,123.33,123.46,123.14,123.23,10560.0,114.0154,114.1356,113.8397,113.9229,10560.0
2023-02-22 10:40:00,123.24,123.29,123.12,123.19,3597.0,113.9322,113.9784,113.8212,113.886,3597.0
2023-02-22 10:45:00,123.21,123.43,123.17,123.42,8150.0,113.9044,114.1078,113.8675,114.0986,8150.0
2023-02-22 10:50:00,123.44,123.58,123.41,123.45,7468.0,114.1171,114.2465,114.0893,114.1263,7468.0
2023-02-22 10:55:00,123.42,123.6,123.39,123.48,12888.0,114.0986,114.265,114.0708,114.154,12888.0
2023-02-22 11:00:00,123.48,123.71,123.47,123.58,9732.0,114.154,114.3667,114.1448,114.2465,9732.0
2023-02-22 11:05:00,123.61,123.71,123.46,123.52,8213.0,114.2742,114.3667,114.1356,114.191,8213.0
2023-02-22 11:10:00,123.49,123.6,123.27,123.27,6354.0,114.1633,114.265,113.9599,113.9599,6354.0
2023-02-22 11:15:00,123.29,123.33,123.09,123.16,19397.0,113.9784,114.0154,113.7935,113.8582,19397.0
2023-02-22 11:20:00,123.19,123.31,123.19,123.29,5031.0,113.886,113.9969,113.886,113.9784,5031.0
2023-02-22 11:25:00,123.33,123.34,123.11,123.14,4883.0,114.0154,114.0246,113.812,113.8397,4883.0
2023-02-22 11:30:00,123.15,123.28,123.12,123.27,4301.0,113.849,113.9692,113.8212,113.9599,4301.0
2023-02-22 11:35:00,123.28,123.38,123.14,123.17,5502.0,113.9692,114.0616,113.8397,113.8675,5502.0
2023-02-22 11:40:00,123.22,123.4,123.22,123.36,2888.0,113.9137,114.0801,113.9137,114.0431,2888.0
2023-02-22 11:45:00,123.29,123.36,123.07,123.15,3218.0,113.9784,114.0431,113.775,113.849,3218.0
2023-02-22 11:50:00,123.19,123.3,123.14,123.14,3984.0,113.886,113.9876,113.8397,113.8397,3984.0
2023-02-22 11:55:00,123.14,123.35,123.1,123.3,7022.0,113.8397,114.0339,113.8027,113.9876,7022.0
2023-02-22 12:00:00,123.31,123.31,123.12,123.21,9048.0,113.9969,113.9969,113.8212,113.9044,9048.0
2023-02-22 12:05:00,123.16,123.43,123.16,123.32,2053.0,113.8582,114.1078,113.8582,114.0061,2053.0
2023-02-22 12:10:00,123.28,123.3,123.21,123.24,6335.0,113.9692,113.9876,113.9044,113.9322,6335.0
2023-02-22 12:15:00,123.33,123.45,123.31,123.42,7571.0,114.0154,114.1263,113.9969,114.0986,7571.0
2023-02-22 12:20:00,123.45,123.53,123.41,123.44,5624.0,114.1263,114.2003,114.0893,114.1171,5624.0
2023-02-22 12:25:00,123.48,123.51,123.39,123.39,6680.0,114.154,114.1818,114.0708,114.0708,6680.0
2023-02-22 12:30:00,123.43,123.52,123.4,123.45,10772.0,114.1078,114.191,114.0801,114.1263,10772.0
2023-02-22 12:35:00,123.48,123.73,123.47,123.66,3969.0,114.154,114.3852,114.1448,114.3205,3969.0
2023-02-22 12:40:00,123.7,123.83,123.69,123.81,4300.0,114.3574,114.4776,114.3482,114.4591,4300.0
2023-02-22 12:45:00,123.83,123.9,123.74,123.75,4550.0,114.4776,114.5423,114.3944,114.4037,4550.0
2023-02-22 12:50:00,123.77,123.88,123.76,123.88,4405.0,114.4221,114.5238,114.4129,114.5238,4405.0
2023-02-22 12:55:00,123.85,123.98,123.83,123.88,10070.0,114.4961,114.6163,114.4776,114.5238,10070.0
2023-02-22 13:00:00,123.88,123.93,123.73,123.93,5203.0,114.5238,114.5701,114.3852,114.5701,5203.0
2023-02-22 13:05:00,123.95,124.12,123.94,124.09,8392.0,114.5886,114.7457,114.5793,114.718,8392.0
2023-02-22 13:10:00,124.09,124.18,124.02,124.17,7789.0,114.718,114.8012,114.6533,114.7919,7789.0
2023-02-22 13:15:00,124.16,124.25,124.06,124.18,16806.0,114.7827,114.8659,114.6902,114.8012,16806.0
2023-02-22 13:20:00,124.21,124.4,124.2,124.36,12203.0,114.8289,115.0046,114.8197,114.9676,12203.0
2023-02-22 13:25:00,124.34,124.64,124.33,124.63,14147.0,114.9491,115.2264,114.9399,115.2172,14147.0
2023-02-22 13:30:00,124.65,124.66,124.44,124.57,12678.0,115.2357,115.2449,115.0415,115.1617,12678.0
2023-02-22 13:35:00,124.53,124.71,124.52,124.64,10620.0,115.1247,115.2912,115.1155,115.2264,10620.0
2023-02-22 13:40:00,124.65,124.68,124.46,124.49,11573.0,115.2357,115.2634,115.06,115.0878,11573.0
2023-02-22 13:45:00,124.51,124.52,124.31,124.43,12592.0,115.1063,115.1155,114.9214,115.0323,12592.0
2023-02-22 13:50:00,124.39,124.51,124.26,124.31,8872.0,114.9953,115.1063,114.8751,114.9214,8872.0
2023-02-22 13:55:00,124.25,124.32,124.14,124.14,7539.0,114.8659,114.9306,114.7642,114.7642,7539.0
2023-02-22 14:00:00,124.13,124.5,123.65,124.18,24330.0,114.755,115.097,114.3112,114.8012,24330.0
2023-02-22 14:05:00,124.18,124.49,124.0,124.13,8280.0,114.8012,115.0878,114.6348,114.755,8280.0
2023-02-22 14:10:00,124.21,124.29,123.67,123.82,20105.0,114.8289,114.9029,114.3297,114.4684,20105.0
2023-02-22 14:15:00,123.71,123.87,123.43,123.86,8262.0,114.3667,114.5146,114.1078,114.5053,8262.0
2023-02-22 14:20:00,123.85,123.94,123.56,123.62,9125.0,114.4961,114.5793,114.228,114.2835,9125.0
2023-02-22 14:25:00,123.59,123.68,123.43,123.55,5869.0,114.2557,114.3389,114.1078,114.2188,5869.0
2023-02-22 14:30:00,123.49,123.57,123.14,123.29,11039.0,114.1633,114.2373,113.8397,113.9784,11039.0
2023-02-22 14:35:00,123.31,123.31,123.08,123.15,6179.0,113.9969,113.9969,113.7843,113.849,6179.0
2023-02-22 14:40:00,123.18,123.22,122.88,123.09,5865.0,113.8767,113.9137,113.5994,113.7935,5865.0
2023-02-22 14:45:00,123.03,123.23,122.86,123.17,7717.0,113.738,113.9229,113.5809,113.8675,7717.0
2023-02-22 14:50:00,123.17,123.17,122.92,122.96,7684.0,113.8675,113.8675,113.6363,113.6733,7684.0
2023-02-22 14:55:00,122.88,122.97,122.76,122.9,7669.0,113.5994,113.6826,113.4884,113.6179,7669.0
2023-02-22 15:00:00,122.83,123.0,122.81,122.96,7780.0,113.5531,113.7103,113.5347,113.6733,7780.0
2023-02-22 15:05:00,122.91,123.03,122.76,122.9,9797.0,113.6271,113.738,113.4884,113.6179,9797.0
2023-02-22 15:10:00,122.91,123.0,122.74,122.84,13289.0,113.6271,113.7103,113.4699,113.5624,13289.0
2023-02-22 15:15:00,122.84,123.07,122.77,122.79,12318.0,113.5624,113.775,113.4977,113.5162,12318.0
2023-02-22 15:20:00,122.78,122.9,122.66,122.87,14914.0,113.5069,113.6179,113.396,113.5901,14914.0
2023-02-22 15:25:00,122.84,122.88,122.55,122.58,12738.0,113.5624,113.5994,113.2943,113.322,12738.0
2023-02-22 15:30:00,122.57,123.01,122.49,122.92,43614.0,113.3128,113.7195,113.2388,113.6363,43614.0
2023-02-22 15:35:00,122.97,123.02,122.58,122.62,64492.0,113.6826,113.7288,113.322,113.359,64492.0
2023-02-22 15:40:00,122.64,122.81,122.43,122.54,53292.0,113.3775,113.5347,113.1834,113.285,53292.0
2023-02-22 15:45:00,122.54,122.61,122.34,122.47,47895.0,113.285,113.3498,113.1001,113.2203,47895.0
2023-02-22 15:50:00,122.47,122.54,122.17,122.48,49468.0,113.2203,113.285,112.943,113.2296,49468.0
2023-02-22 15:55:00,122.51,123.27,122.5,122.93,254681.0,113.2573,113.9599,113.2481,113.6456,254681.0
2023-02-23 09:30:00,123.74,124.76,123.74,124.39,49016.0,114.3944,115.3374,114.3944,114.9953,49016.0
2023-02-23 09:35:00,124.53,124.56,123.9,123.91,9717.0,115.1247,115.1525,114.5423,114.5516,9717.0
2023-02-23 09:40:00,123.9,124.01,123.64,123.82,9279.0,114.5423,114.644,114.302,114.4684,9279.0
2023-02-23 09:45:00,123.74,124.06,123.59,123.68,9035.0,114.3944,114.6902,114.2557,114.3389,9035.0
2023-02-23 09:50:00,123.68,123.72,123.3,123.71,5695.0,114.3389,114.3759,113.9876,114.3667,5695.0
2023-02-23 09:55:00,123.62,123.64,123.32,123.33,7980.0,114.2835,114.302,114.0061,114.0154,7980.0
2023-02-23 10:00:00,123.36,123.47,123.21,123.47,10891.0,114.0431,114.1448,113.9044,114.1448,10891.0
2023-02-23 10:05:00,123.48,123.49,123.18,123.37,11390.0,114.154,114.1633,113.8767,114.0524,11390.0
2023-02-23 10:10:00,123.34,123.56,123.32,123.55,4806.0,114.0246,114.228,114.0061,114.2188,4806.0
2023-02-23 10:15:00,123.63,123.63,123.33,123.33,5259.0,114.2927,114.2927,114.0154,114.0154,5259.0
2023-02-23 10:20:00,123.36,123.55,123.21,123.46,5969.0,114.0431,114.2188,113.9044,114.1356,5969.0
2023-02-23 10:25:00,123.5,123.6,123.44,123.44,5129.0,114.1725,114.265,114.1171,114.1171,5129.0
2023-02-23 10:30:00,123.49,123.7,123.21,123.65,8391.0,114.1633,114.3574,113.9044,114.3112,8391.0
2023-02-23 10:35:00,123.7,123.72,123.57,123.65,8449.0,114.3574,114.3759,114.2373,114.3112,8449.0
2023-02-23 10:40:00,123.61,123.62,123.45,123.5,4352.0,114.2742,114.2835,114.1263,114.1725,4352.0
2023-02-23 10:45:00,123.44,123.52,123.16,123.19,23917.0,114.1171,114.191,113.8582,113.886,23917.0
2023-02-23 10:50:00,123.19,123.28,123.14,123.26,8984.0,113.886,113.9692,113.8397,113.9507,8984.0
2023-02-23 10:55:00,123.28,123.33,123.16,123.22,15349.0,113.9692,114.0154,113.8582,113.9137,15349.0
2023-02-23 11:00:00,123.26,123.51,123.26,123.48,6064.0,113.9507,114.1818,113.9507,114.154,6064.0
2023-02-23 11:05:00,123.5,123.51,123.15,123.25,17548.0,114.1725,114.1818,113.849,113.9414,17548.0
2023-02-23 11:10:00,123.27,123.36,123.21,123.36,8077.0,113.9599,114.0431,113.9044,114.0431,8077.0
2023-02-23 11:15:00,123.3,123.31,123.16,123.19,19497.0,113.9876,113.9969,113.8582,113.886,19497.0
2023-02-23 11:20:00,123.19,123.19,122.78,122.87,16292.0,113.886,113.886,113.5069,113.5901,16292.0
2023-02-23 11:25:00,122.9,122.92,122.72,122.78,11629.0,113.6179,113.6363,113.4514,113.5069,11629.0
2023-02-23 11:30:00,122.76,122.81,122.66,122.75,8027.0,113.4884,113.5347,113.396,113.4792,8027.0
2023-02-23 11:35:00,122.79,122.88,122.69,122.78,8398.0,113.5162,113.5994,113.4237,113.5069,8398.0
2023-02-23 11:40:00,122.75,122.88,122.62,122.86,19238.0,113.4792,113.5994,113.359,113.5809,19238.0
2023-02-23 11:45:00,122.81,122.83,122.7,122.73,6399.0,113.5347,113.5531,113.433,113.4607,6399.0
2023-02-23 11:50:00,122.73,122.76,122.47,122.48,33379.0,113.4607,113.4884,113.2203,113.2296,33379.0
2023-02-23 11:55:00,122.46,122.5,122.35,122.48,12803.0,113.2111,113.2481,113.1094,113.2296,12803.0
2023-02-23 12:00:00,122.45,122.74,122.45,122.74,13748.0,113.2018,113.4699,113.2018,113.4699,13748.0
2023-02-23 12:05:00,122.74,122.85,122.69,122.74,9535.0,113.4699,113.5716,113.4237,113.4699,9535.0
2023-02-23 12:10:00,122.72,122.83,122.66,122.75,10666.0,113.4514,113.5531,113.396,113.4792,10666.0
2023-02-23 12:15:00,122.87,122.97,122.8,122.85,4152.0,113.5901,113.6826,113.5254,113.5716,4152.0
2023-02-23 12:20:00,122.83,122.83,122.45,122.5,8294.0,113.5531,113.5531,113.2018,113.2481,8294.0
2023-02-23 12:25:00,122.52,122.57,122.42,122.48,5237.0,113.2666,113.3128,113.1741,113.2296,5237.0
2023-02-23 12:30:00,122.44,122.65,122.37,122.61,3778.0,113.1926,113.3867,113.1279,113.3498,3778.0
2023-02-23 12:35:00,122.62,122.67,122.3,122.38,9859.0,113.359,113.4052,113.0632,113.1371,9859.0
2023-02-23 12:40:00,122.38,122.68,122.38,122.68,8414.0,113.1371,113.4145,113.1371,113.4145,8414.0
2023-02-23 12:45:00,122.69,122.82,122.61,122.7,4324.0,113.4237,113.5439,113.3498,113.433,4324.0
2023-02-23 12:50:00,122.73,122.76,122.57,122.57,2666.0,113.4607,113.4884,113.3128,113.3128,2666.0
2023-02-23 12:55:00,122.65,122.79,122.64,122.77,4709.0,113.3867,113.5162,113.3775,113.4977,4709.0
2023-02-23 13:00:00,122.75,122.92,122.64,122.71,6760.0,113.4792,113.6363,113.3775,113.4422,6760.0
2023-02-23 13:05:00,122.67,122.67,122.52,122.59,2343.0,113.4052,113.4052,113.2666,113.3313,2343.0
2023-02-23 13:10:00,122.63,122.79,122.61,122.77,4290.0,113.3682,113.5162,113.3498,113.4977,4290.0
2023-02-23 13:15:00,122.83,122.9,122.65,122.9,7116.0,113.5531,113.6179,113.3867,113.6179,7116.0
2023-02-23 13:20:00,122.87,123.0,122.84,122.93,10127.0,113.5901,113.7103,113.5624,113.6456,10127.0
2023-02-23 13:25:00,122.93,122.97,122.83,122.87,7345.0,113.6456,113.6826,113.5531,113.5901,7345.0
2023-02-23 13:30:00,122.86,122.92,122.71,122.92,5425.0,113.5809,113.6363,113.4422,113.6363,5425.0
2023-02-23 13:35:00,122.95,122.95,122.82,122.82,14812.0,113.6641,113.6641,113.5439,113.5439,14812.0
2023-02-23 13:40:00,122.81,123.04,122.78,122.79,5192.0,113.5347,113.7473,113.5069,113.5162,5192.0
2023-02-23 13:45:00,122.79,123.02,122.73,123.01,5921.0,113.5162,113.7288,113.4607,113.7195,5921.0
2023-02-23 13:50:00,122.99,123.05,122.89,122.89,1692.0,113.7011,113.7565,113.6086,113.6086,1692.0
2023-02-23 13:55:00,122.89,123.03,122.85,123.02,3314.0,113.6086,113.738,113.5716,113.7288,3314.0
2023-02-23 14:00:00,122.97,122.99,122.83,122.95,3878.0,113.6826,113.7011,113.5531,113.6641,3878.0
2023-02-23 14:05:00,122.91,123.01,122.91,122.99,1433.0,113.6271,113.7195,113.6271,113.7011,1433.0
2023-02-23 14:10:00,122.97,123.21,122.94,123.16,8735.0,113.6826,113.9044,113.6548,113.8582,8735.0
2023-02-23 14:15:00,123.23,123.53,123.23,123.53,4497.0,113.9229,114.2003,113.9229,114.2003,4497.0
2023-02-23 14:20:00,123.45,123.53,123.41,123.46,9089.0,114.1263,114.2003,114.0893,114.1356,9089.0
2023-02-23 14:25:00,123.49,123.58,123.37,123.58,9032.0,114.1633,114.2465,114.0524,114.2465,9032.0
2023-02-23 14:30:00,123.62,123.82,123.53,123.74,7642.0,114.2835,114.4684,114.2003,114.3944,7642.0
2023-02-23 14:35:00,123.79,123.81,123.67,123.72,3302.0,114.4406,114.4591,114.3297,114.3759,3302.0
2023-02-23 14:40:00,123.75,123.77,123.57,123.62,3695.0,114.4037,114.4221,114.2373,114.2835,3695.0
2023-02-23 14:45:00,123.61,123.8,123.59,123.8,6751.0,114.2742,114.4499,114.2557,114.4499,6751.0
2023-02-23 14:50:00,123.84,123.84,123.73,123.79,6468.0,114.4869,114.4869,114.3852,114.4406,6468.0
2023-02-23 14:55:00,123.81,123.83,123.62,123.75,17710.0,114.4591,114.4776,114.2835,114.4037,17710.0
2023-02-23 15:00:00,123.8,123.97,123.78,123.89,16126.0,114.4499,114.607,114.4314,114.5331,16126.0
2023-02-23 15:05:00,123.89,123.96,123.68,123.71,6279.0,114.5331,114.5978,114.3389,114.3667,6279.0
2023-02-23 15:10:00,123.73,123.96,123.72,123.92,11101.0,114.3852,114.5978,114.3759,114.5608,11101.0
2023-02-23 15:15:00,123.92,123.98,123.77,123.77,9607.0,114.5608,114.6163,114.4221,114.4221,9607.0
2023-02-23 15:20:00,123.75,123.77,123.59,123.65,6958.0,114.4037,114.4221,114.2557,114.3112,6958.0
2023-02-23 15:25:00,123.69,124.0,123.64,123.98,14102.0,114.3482,114.6348,114.302,114.6163,14102.0
2023-02-23 15:30:00,124.0,124.18,123.95,124.12,15473.0,114.6348,114.8012,114.5886,114.7457,15473.0
2023-02-23 15:35:00,124.12,124.19,123.94,123.94,14575.0,114.7457,114.8104,114.5793,114.5793,14575.0
2023-02-23 15:40:00,123.9,124.11,123.9,124.09,24163.0,114.5423,114.7365,114.5423,114.718,24163.0
2023-02-23 15:45:00,124.04,124.07,123.86,123.98,41516.0,114.6718,114.6995,114.5053,114.6163,41516.0
2023-02-23 15:50:00,123.99,124.02,123.64,123.69,73104.0,114.6255,114.6533,114.302,114.3482,73104.0
2023-02-23 15:55:00,123.69,124.12,123.55,123.98,190785.0,114.3482,114.7457,114.2188,114.6163,190785.0
2023-02-24 09:30:00,123.1,123.12,122.18,122.41,41989.0,113.8027,113.8212,112.9522,113.1649,41989.0
2023-02-24 09:35:00,122.4,122.78,122.12,122.7,27210.0,113.1556,113.5069,112.8968,113.433,27210.0
2023-02-24 09:40:00,122.75,122.75,122.18,122.24,16165.0,113.4792,113.4792,112.9522,113.0077,16165.0
2023-02-24 09:45:00,122.18,122.37,121.91,121.92,33020.0,112.9522,113.1279,112.7026,112.7119,33020.0
2023-02-24 09:50:00,121.96,122.08,121.75,121.81,33254.0,112.7488,112.8598,112.5547,112.6102,33254.0
2023-02-24 09:55:00,121.77,122.07,121.72,121.85,18612.0,112.5732,112.8505,112.527,112.6472,18612.0
2023-02-24 10:00:00,121.74,122.19,121.52,122.13,35653.0,112.5455,112.9615,112.3421,112.906,35653.0
2023-02-24 10:05:00,122.18,122.45,122.12,122.18,14278.0,112.9522,113.2018,112.8968,112.9522,14278.0
2023-02-24 10:10:00,122.18,122.31,122.0,122.13,19340.0,112.9522,113.0724,112.7858,112.906,19340.0
2023-02-24 10:15:00,122.16,122.16,121.76,122.0,10159.0,112.9337,112.9337,112.564,112.7858,10159.0
2023-02-24 10:20:00,121.98,122.26,121.98,122.22,9182.0,112.7673,113.0262,112.7673,112.9892,9182.0
2023-02-24 10:25:00,122.14,122.26,121.87,121.94,9132.0,112.9153,113.0262,112.6656,112.7304,9132.0
2023-02-24 10:30:00,121.98,122.06,121.81,121.87,9683.0,112.7673,112.8413,112.6102,112.6656,9683.0
2023-02-24 10:35:00,121.86,121.94,121.76,121.88,9742.0,112.6564,112.7304,112.564,112.6749,9742.0
2023-02-24 10:40:00,121.87,121.93,121.62,121.76,10750.0,112.6656,112.7211,112.4345,112.564,10750.0
2023-02-24 10:45:00,121.84,121.99,121.7,121.73,8438.0,112.6379,112.7766,112.5085,112.5362,8438.0
2023-02-24 10:50:00,121.7,121.72,121.44,121.51,9379.0,112.5085,112.527,112.2681,112.3328,9379.0
2023-02-24 10:55:00,121.53,121.61,121.4,121.56,8925.0,112.3513,112.4253,112.2311,112.3791,8925.0
2023-02-24 11:00:00,121.59,121.59,121.4,121.4,30125.0,112.4068,112.4068,112.2311,112.2311,30125.0
2023-02-24 11:05:00,121.48,121.69,121.46,121.69,6168.0,112.3051,112.4992,112.2866,112.4992,6168.0
2023-02-24 11:10:00,121.74,121.87,121.63,121.66,6123.0,112.5455,112.6656,112.4438,112.4715,6123.0
2023-02-24 11:15:00,121.69,121.8,121.68,121.71,5048.0,112.4992,112.6009,112.49,112.5177,5048.0
2023-02-24 11:20:00,121.67,121.73,121.54,121.57,7356.0,112.4808,112.5362,112.3606,112.3883,7356.0
2023-02-24 11:25:00,121.64,121.77,121.59,121.61,7983.0,112.453,112.5732,112.4068,112.4253,7983.0
2023-02-24 11:30:00,121.68,121.74,121.48,121.67,11777.0,112.49,112.5455,112.3051,112.4808,11777.0
2023-02-24 11:35:00,121.63,121.63,121.42,121.42,5263.0,112.4438,112.4438,112.2496,112.2496,5263.0
2023-02-24 11:40:00,121.42,121.8,121.42,121.77,3368.0,112.2496,112.6009,112.2496,112.5732,3368.0
2023-02-24 11:45:00,121.82,121.97,121.79,121.9,3918.0,112.6194,112.7581,112.5917,112.6934,3918.0
2023-02-24 11:50:00,121.98,122.08,121.82,121.86,7959.0,112.7673,112.8598,112.6194,112.6564,7959.0
2023-02-24 11:55:00,121.86,121.9,121.7,121.75,9499.0,112.6564,112.6934,112.5085,112.5547,9499.0
2023-02-24 12:00:00,121.78,121.83,121.65,121.78,14034.0,112.5824,112.6287,112.4623,112.5824,14034.0
2023-02-24 12:05:00,121.67,121.68,121.47,121.59,10770.0,112.4808,112.49,112.2959,112.4068,10770.0
2023-02-24 12:10:00,121.61,121.68,121.4,121.48,22147.0,112.4253,112.49,112.2311,112.3051,22147.0
2023-02-24 12:15:00,121.58,121.62,121.42,121.52,22609.0,112.3975,112.4345,112.2496,112.3421,22609.0
2023-02-24 12:20:00,121.52,121.62,121.39,121.51,20300.0,112.3421,112.4345,112.2219,112.3328,20300.0
2023-02-24 12:25:00,121.52,121.52,121.28,121.33,9594.0,112.3421,112.3421,112.1202,112.1664,9594.0
2023-02-24 12:30:00,121.32,121.48,121.2,121.31,9281.0,112.1572,112.3051,112.0462,112.1479,9281.0
2023-02-24 12:35:00,121.32,121.7,121.25,121.51,36356.0,112.1572,112.5085,112.0925,112.3328,36356.0
2023-02-24 12:40:00,121.5,121.5,121.39,121.45,10123.0,112.3236,112.3236,112.2219,112.2774,10123.0
2023-02-24 12:45:00,121.47,121.5,121.32,121.45,30405.0,112.2959,112.3236,112.1572,112.2774,30405.0
2023-02-24 12:50:00,121.44,121.53,121.4,121.43,14754.0,112.2681,112.3513,112.2311,112.2589,14754.0
2023-02-24 12:55:00,121.4,121.4,121.07,121.08,13021.0,112.2311,112.2311,111.9261,111.9353,13021.0
2023-02-24 13:00:00,121.12,121.19,121.04,121.11,6071.0,111.9723,112.037,111.8983,111.963,6071.0
2023-02-24 13:05:00,121.08,121.2,121.03,121.07,7619.0,111.9353,112.0462,111.8891,111.9261,7619.0
2023-02-24 13:10:00,121.07,121.08,120.93,121.08,36410.0,111.9261,111.9353,111.7966,111.9353,36410.0
2023-02-24 13:15:00,121.07,121.17,121.06,121.17,8597.0,111.9261,112.0185,111.9168,112.0185,8597.0
2023-02-24 13:20:00,121.21,121.27,121.12,121.2,7713.0,112.0555,112.111,111.9723,112.0462,7713.0
2023-02-24 13:25:00,121.24,121.33,121.15,121.26,6009.0,112.0832,112.1664,112.0,112.1017,6009.0
2023-02-24 13:30:00,121.23,121.23,121.02,121.12,8316.0,112.074,112.074,111.8798,111.9723,8316.0
2023-02-24 13:35:00,121.14,121.14,120.87,120.91,8848.0,111.9908,111.9908,111.7412,111.7782,8848.0
2023-02-24 13:40:00,120.9,121.15,120.87,121.12,9336.0,111.7689,112.0,111.7412,111.9723,9336.0
2023-02-24 13:45:00,121.14,121.3,121.1,121.3,7985.0,111.9908,112.1387,111.9538,112.1387,7985.0
2023-02-24 13:50:00,121.29,121.48,121.29,121.47,4335.0,112.1295,112.3051,112.1295,112.2959,4335.0
2023-02-24 13:55:00,121.52,121.58,121.42,121.52,13552.0,112.3421,112.3975,112.2496,112.3421,13552.0
2023-02-24 14:00:00,121.55,121.56,121.42,121.46,19676.0,112.3698,112.3791,112.2496,112.2866,19676.0
2023-02-24 14:05:00,121.45,121.58,121.43,121.55,11277.0,112.2774,112.3975,112.2589,112.3698,11277.0
2023-02-24 14:10:00,121.57,121.57,121.37,121.47,11587.0,112.3883,112.3883,112.2034,112.2959,11587.0
2023-02-24 14:15:00,121.5,121.6,121.47,121.59,13295.0,112.3236,112.416,112.2959,112.4068,13295.0
2023-02-24 14:20:00,121.57,121.63,121.43,121.51,29048.0,112.3883,112.4438,112.2589,112.3328,29048.0
2023-02-24 14:25:00,121.5,121.61,121.46,121.52,18896.0,112.3236,112.4253,112.2866,112.3421,18896.0
2023-02-24 14:30:00,121.45,121.45,121.28,121.3,5572.0,112.2774,112.2774,112.1202,112.1387,5572.0
2023-02-24 14:35:00,121.3,121.34,121.22,121.29,9236.0,112.1387,112.1757,112.0647,112.1295,9236.0
2023-02-24 14:40:00,121.29,121.31,121.12,121.2,8455.0,112.1295,112.1479,111.9723,112.0462,8455.0
2023-02-24 14:45:00,121.18,121.49,121.18,121.47,8254.0,112.0278,112.3143,112.0278,112.2959,8254.0
2023-02-24 14:50:00,121.48,121.64,121.43,121.48,16402.0,112.3051,112.453,112.2589,112.3051,16402.0
2023-02-24 14:55:00,121.47,121.73,121.45,121.61,16506.0,112.2959,112.5362,112.2774,112.4253,16506.0
2023-02-24 15:00:00,121.62,121.74,121.52,121.56,20712.0,112.4345,112.5455,112.3421,112.3791,20712.0
2023-02-24 15:05:00,121.57,121.76,121.51,121.66,10511.0,112.3883,112.564,112.3328,112.4715,10511.0
2023-02-24 15:10:00,121.66,121.69,121.5,121.55,11170.0,112.4715,112.4992,112.3236,112.3698,11170.0
2023-02-24 15:15:00,121.56,121.64,121.48,121.63,20904.0,112.3791,112.453,112.3051,112.4438,20904.0
2023-02-24 15:20:00,121.63,121.67,121.5,121.57,25620.0,112.4438,112.4808,112.3236,112.3883,25620.0
2023-02-24 15:25:00,121.63,121.75,121.47,121.48,12322.0,112.4438,112.5547,112.2959,112.3051,12322.0
2023-02-24 15:30:00,121.52,121.53,121.14,121.14,13944.0,112.3421,112.3513,111.9908,111.9908,13944.0
2023-02-24 15:35:00,121.09,121.19,121.02,121.06,15140.0,111.9446,112.037,111.8798,111.9168,15140.0
2023-02-24 15:40:00,121.06,121.3,121.03,121.19,20502.0,111.9168,112.1387,111.8891,112.037,20502.0
2023-02-24 15:45:00,121.15,121.22,121.07,121.17,19823.0,112.0,112.0647,111.9261,112.0185,19823.0
2023-02-24 15:50:00,121.14,121.29,121.0,121.29,39388.0,111.9908,112.1295,111.8614,112.1295,39388.0
2023-02-24 15:55:00,121.29,121.53,121.22,121.36,118177.0,112.1295,112.3513,112.0647,112.1942,118177.0
2023-02-27 09:30:00,123.4,123.4,122.73,122.92,68583.0,114.0801,114.0801,113.4607,113.6363,68583.0
2023-02-27 09:35:00,122.79,123.02,122.46,123.02,10979.0,113.5162,113.7288,113.2111,113.7288,10979.0
2023-02-27 09:40:00,122.96,123.01,122.7,122.95,7154.0,113.6733,113.7195,113.433,113.6641,7154.0
2023-02-27 09:45:00,122.9,123.11,122.83,122.92,8656.0,113.6179,113.812,113.5531,113.6363,8656.0
2023-02-27 09:50:00,122.92,123.25,122.89,123.15,29460.0,113.6363,113.9414,113.6086,113.849,29460.0
2023-02-27 09:55:00,123.18,123.49,123.14,123.48,63949.0,113.8767,114.1633,113.8397,114.154,63949.0
2023-02-27 10:00:00,123.36,123.46,123.0,123.05,20933.0,114.0431,114.1356,113.7103,113.7565,20933.0
2023-02-27 10:05:00,123.1,123.45,123.03,123.42,10959.0,113.8027,114.1263,113.738,114.0986,10959.0
2023-02-27 10:10:00,123.43,123.61,123.3,123.61,18505.0,114.1078,114.2742,113.9876,114.2742,18505.0
2023-02-27 10:15:00,123.58,123.63,123.39,123.45,14348.0,114.2465,114.2927,114.0708,114.1263,14348.0
2023-02-27 10:20:00,123.43,123.49,123.29,123.29,16746.0,114.1078,114.1633,113.9784,113.9784,16746.0
2023-02-27 10:25:00,123.32,123.49,123.24,123.3,11681.0,114.0061,114.1633,113.9322,113.9876,11681.0
2023-02-27 10:30:00,123.3,123.3,123.11,123.18,14757.0,113.9876,113.9876,113.812,113.8767,14757.0
2023-02-27 10:35:00,123.21,123.21,122.56,122.56,10859.0,113.9044,113.9044,113.3035,113.3035,10859.0
2023-02-27 10:40:00,122.58,122.77,122.44,122.69,8297.0,113.322,113.4977,113.1926,113.4237,8297.0
2023-02-27 10:45:00,122.69,122.78,122.59,122.71,8411.0,113.4237,113.5069,113.3313,113.4422,8411.0
2023-02-27 10:50:00,122.7,122.77,122.57,122.77,7001.0,113.433,113.4977,113.3128,113.4977,7001.0
2023-02-27 10:55:00,122.72,122.73,122.52,122.73,7799.0,113.4514,113.4607,113.2666,113.4607,7799.0
2023-02-27 11:00:00,122.81,122.9,122.76,122.84,9303.0,113.5347,113.6179,113.4884,113.5624,9303.0
2023-02-27 11:05:00,122.81,122.91,122.81,122.83,10121.0,113.5347,113.6271,113.5347,113.5531,10121.0
2023-02-27 11:10:00,122.85,122.92,122.44,122.49,12591.0,113.5716,113.6363,113.1926,113.2388,12591.0
2023-02-27 11:15:00,122.41,122.63,122.31,122.34,12578.0,113.1649,113.3682,113.0724,113.1001,12578.0
2023-02-27 11:20:00,122.35,122.43,122.2,122.3,15258.0,113.1094,113.1834,112.9707,113.0632,15258.0
2023-02-27 11:25:00,122.23,122.3,122.07,122.27,15819.0,112.9985,113.0632,112.8505,113.0354,15819.0
2023-02-27 11:30:00,122.24,122.28,121.64,121.68,25432.0,113.0077,113.0447,112.453,112.49,25432.0
2023-02-27 11:35:00,121.71,121.99,121.69,121.85,12030.0,112.5177,112.7766,112.4992,112.6472,12030.0
2023-02-27 11:40:00,121.86,121.96,121.75,121.86,8864.0,112.6564,112.7488,112.5547,112.6564,8864.0
2023-02-27 11:45:00,121.89,122.14,121.89,122.1,5290.0,112.6841,112.9153,112.6841,112.8783,5290.0
2023-02-27 11:50:00,122.1,122.16,122.05,122.05,6736.0,112.8783,112.9337,112.8321,112.8321,6736.0
2023-02-27 11:55:00,122.08,122.09,121.94,122.0,8510.0,112.8598,112.869,112.7304,112.7858,8510.0
2023-02-27 12:00:00,122.0,122.01,121.77,121.79,6180.0,112.7858,112.7951,112.5732,112.5917,6180.0
2023-02-27 12:05:00,121.79,121.79,121.47,121.5,6827.0,112.5917,112.5917,112.2959,112.3236,6827.0
2023-02-27 12:10:00,121.52,121.68,121.42,121.56,15096.0,112.3421,112.49,112.2496,112.3791,15096.0
2023-02-27 12:15:00,121.59,121.63,121.53,121.59,8174.0,112.4068,112.4438,112.3513,112.4068,8174.0
2023-02-27 12:20:00,121.56,121.56,121.39,121.43,15959.0,112.3791,112.3791,112.2219,112.2589,15959.0
2023-02-27 12:25:00,121.5,121.65,121.45,121.6,10138.0,112.3236,112.4623,112.2774,112.416,10138.0
2023-02-27 12:30:00,121.6,121.93,121.59,121.74,9759.0,112.416,112.7211,112.4068,112.5455,9759.0
2023-02-27 12:35:00,121.76,121.87,121.73,121.86,7620.0,112.564,112.6656,112.5362,112.6564,7620.0
2023-02-27 12:40:00,121.85,121.92,121.7,121.75,11063.0,112.6472,112.7119,112.5085,112.5547,11063.0
2023-02-27 12:45:00,121.79,121.98,121.77,121.86,14972.0,112.5917,112.7673,112.5732,112.6564,14972.0
2023-02-27 12:50:00,121.81,121.98,121.81,121.97,6860.0,112.6102,112.7673,112.6102,112.7581,6860.0
2023-02-27 12:55:00,121.95,122.0,121.91,121.96,13407.0,112.7396,112.7858,112.7026,112.7488,13407.0
2023-02-27 13:00:00,122.0,122.07,121.94,121.97,12827.0,112.7858,112.8505,112.7304,112.7581,12827.0
2023-02-27 13:05:00,122.0,122.18,122.0,122.14,11070.0,112.7858,112.9522,112.7858,112.9153,11070.0
2023-02-27 13:10:00,122.14,122.33,122.12,122.31,7128.0,112.9153,113.0909,112.8968,113.0724,7128.0
2023-02-27 13:15:00,122.35,122.38,122.31,122.33,6673.0,113.1094,113.1371,113.0724,113.0909,6673.0
2023-02-27 13:20:00,122.33,122.37,122.17,122.21,9102.0,113.0909,113.1279,112.943,112.98,9102.0
2023-02-27 13:25:00,122.17,122.41,122.16,122.41,6964.0,112.943,113.1649,112.9337,113.1649,6964.0
2023-02-27 13:30:00,122.39,122.52,122.32,122.35,9126.0,113.1464,113.2666,113.0817,113.1094,9126.0
2023-02-27 13:35:00,122.32,122.35,122.21,122.25,10178.0,113.0817,113.1094,112.98,113.0169,10178.0
2023-02-27 13:40:00,122.25,122.34,122.2,122.2,8686.0,113.0169,113.1001,112.9707,112.9707,8686.0
2023-02-27 13:45:00,122.21,122.27,122.1,122.27,6523.0,112.98,113.0354,112.8783,113.0354,6523.0
2023-02-27 13:50:00,122.22,122.44,122.17,122.38,10194.0,112.9892,113.1926,112.943,113.1371,10194.0
2023-02-27 13:55:00,122.38,122.57,122.38,122.54,6866.0,113.1371,113.3128,113.1371,113.285,6866.0
2023-02-27 14:00:00,122.56,122.79,122.56,122.65,7209.0,113.3035,113.5162,113.3035,113.3867,7209.0
2023-02-27 14:05:00,122.64,122.75,122.58,122.65,7689.0,113.3775,113.4792,113.322,113.3867,7689.0
2023-02-27 14:10:00,122.64,122.77,122.63,122.66,7271.0,113.3775,113.4977,113.3682,113.396,7271.0
2023-02-27 14:15:00,122.65,122.67,122.42,122.43,8847.0,113.3867,113.4052,113.1741,113.1834,8847.0
2023-02-27 14:20:00,122.42,122.42,122.22,122.3,7297.0,113.1741,113.1741,112.9892,113.0632,7297.0
2023-02-27 14:25:00,122.31,122.39,122.21,122.26,5923.0,113.0724,113.1464,112.98,113.0262,5923.0
2023-02-27 14:30:00,122.24,122.35,122.22,122.34,7172.0,113.0077,113.1094,112.9892,113.1001,7172.0
2023-02-27 14:35:00,122.34,122.36,122.24,122.26,7002.0,113.1001,113.1186,113.0077,113.0262,7002.0
2023-02-27 14:40:00,122.26,122.35,122.14,122.27,7731.0,113.0262,113.1094,112.9153,113.0354,7731.0
2023-02-27 14:45:00,122.25,122.29,122.14,122.2,8477.0,113.0169,113.0539,112.9153,112.9707,8477.0
2023-02-27 14:50:00,122.18,122.35,122.15,122.34,9788.0,112.9522,113.1094,112.9245,113.1001,9788.0
2023-02-27 14:55:00,122.3,122.37,122.21,122.21,14014.0,113.0632,113.1279,112.98,112.98,14014.0
2023-02-27 15:00:00,122.21,122.37,122.2,122.36,12122.0,112.98,113.1279,112.9707,113.1186,12122.0
2023-02-27 15:05:00,122.36,122.42,122.22,122.33,17079.0,113.1186,113.1741,112.9892,113.0909,17079.0
2023-02-27 15:10:00,122.31,122.5,122.21,122.42,15515.0,113.0724,113.2481,112.98,113.1741,15515.0
2023-02-27 15:15:00,122.45,122.47,122.27,122.32,13500.0,113.2018,113.2203,113.0354,113.0817,13500.0
2023-02-27 15:20:00,122.33,122.33,122.17,122.21,13332.0,113.0909,113.0909,112.943,112.98,13332.0
2023-02-27 15:25:00,122.21,122.31,122.1,122.23,18445.0,112.98,113.0724,112.8783,112.9985,18445.0
2023-02-27 15:30:00,122.26,122.29,122.06,122.19,17136.0,113.0262,113.0539,112.8413,112.9615,17136.0
2023-02-27 15:35:00,122.2,122.2,121.89,122.0,18365.0,112.9707,112.9707,112.6841,112.7858,18365.0
2023-02-27 15:40:00,122.0,122.31,121.93,122.24,25661.0,112.7858,113.0724,112.7211,113.0077,25661.0
2023-02-27 15:45:00,122.24,122.6,122.21,122.54,39623.0,113.0077,113.3405,112.98,113.285,39623.0
2023-02-27 15:50:00,122.56,122.84,122.46,122.82,72018.0,113.3035,113.5624,113.2111,113.5439,72018.0
2023-02-27 15:55:00,122.84,123.03,122.68,122.91,192639.0,113.5624,113.738,113.4145,113.6271,192639.0
2023-02-28 09:30:00,122.86,123.06,122.3,122.75,41682.0,113.5809,113.7658,113.0632,113.4792,41682.0
2023-02-28 09:35:00,122.8,123.64,122.8,123.46,27660.0,113.5254,114.302,113.5254,114.1356,27660.0
2023-02-28 09:40:00,123.49,123.8,123.46,123.47,14731.0,114.1633,114.4499,114.1356,114.1448,14731.0
2023-02-28 09:45:00,123.47,123.7,123.45,123.7,10194.0,114.1448,114.3574,114.1263,114.3574,10194.0
2023-02-28 09:50:00,123.54,124.0,123.54,123.96,16896.0,114.2095,114.6348,114.2095,114.5978,16896.0
2023-02-28 09:55:00,123.99,124.06,123.54,123.59,60373.0,114.6255,114.6902,114.2095,114.2557,60373.0
2023-02-28 10:00:00,123.55,123.92,123.46,123.85,63717.0,114.2188,114.5608,114.1356,114.4961,63717.0
2023-02-28 10:05:00,123.85,124.04,123.71,123.77,16844.0,114.4961,114.6718,114.3667,114.4221,16844.0
2023-02-28 10:10:00,123.71,124.01,123.61,123.95,14428.0,114.3667,114.644,114.2742,114.5886,14428.0
2023-02-28 10:15:00,123.96,123.96,123.66,123.71,11576.0,114.5978,114.5978,114.3205,114.3667,11576.0
2023-02-28 10:20:00,123.68,123.97,123.67,123.93,5631.0,114.3389,114.607,114.3297,114.5701,5631.0
2023-02-28 10:25:00,123.84,123.97,123.69,123.81,24632.0,114.4869,114.607,114.3482,114.4591,24632.0
2023-02-28 10:30:00,123.83,124.08,123.78,124.08,14678.0,114.4776,114.7087,114.4314,114.7087,14678.0
2023-02-28 10:35:00,124.12,124.49,124.12,124.44,29951.0,114.7457,115.0878,114.7457,115.0415,29951.0
2023-02-28 10:40:00,124.41,124.61,124.31,124.45,22632.0,115.0138,115.1987,114.9214,115.0508,22632.0
2023-02-28 10:45:00,124.41,124.58,124.35,124.5,23815.0,115.0138,115.171,114.9583,115.097,23815.0
2023-02-28 10:50:00,124.47,124.62,124.32,124.61,10593.0,115.0693,115.208,114.9306,115.1987,10593.0
2023-02-28 10:55:00,124.65,124.73,124.57,124.69,9738.0,115.2357,115.3096,115.1617,115.2727,9738.0
2023-02-28 11:00:00,124.72,124.92,124.69,124.69,13123.0,115.3004,115.4853,115.2727,115.2727,13123.0
2023-02-28 11:05:00,124.73,124.79,124.59,124.79,17909.0,115.3096,115.3651,115.1802,115.3651,17909.0
2023-02-28 11:10:00,124.79,124.91,124.73,124.84,9684.0,115.3651,115.476,115.3096,115.4113,9684.0
2023-02-28 11:15:00,124.83,125.1,124.81,125.08,13164.0,115.4021,115.6517,115.3836,115.6332,13164.0
2023-02-28 11:20:00,125.02,125.17,125.01,125.14,11605.0,115.5777,115.7164,115.5685,115.6887,11605.0
2023-02-28 11:25:00,125.11,125.19,125.11,125.17,7285.0,115.6609,115.7349,115.6609,115.7164,7285.0
2023-02-28 11:30:00,125.16,125.31,125.13,125.14,11498.0,115.7072,115.8458,115.6794,115.6887,11498.0
2023-02-28 11:35:00,125.14,125.28,125.13,125.25,7832.0,115.6887,115.8181,115.6794,115.7904,7832.0
2023-02-28 11:40:00,125.26,125.29,124.97,125.0,7079.0,115.7996,115.8273,115.5315,115.5593,7079.0
2023-02-28 11:45:00,125.05,125.05,124.76,124.76,9134.0,115.6055,115.6055,115.3374,115.3374,9134.0
2023-02-28 11:50:00,124.74,124.95,124.7,124.95,20680.0,115.3189,115.513,115.2819,115.513,20680.0
2023-02-28 11:55:00,124.94,125.14,124.94,125.09,11206.0,115.5038,115.6887,115.5038,115.6425,11206.0
2023-02-28 12:00:00,125.03,125.12,124.93,125.0,10322.0,115.587,115.6702,115.4945,115.5593,10322.0
2023-02-28 12:05:00,125.01,125.07,124.92,125.0,22214.0,115.5685,115.624,115.4853,115.5593,22214.0
2023-02-28 12:10:00,125.0,125.14,124.96,125.09,7169.0,115.5593,115.6887,115.5223,115.6425,7169.0
2023-02-28 12:15:00,125.12,125.21,125.05,125.12,7968.0,115.6702,115.7534,115.6055,115.6702,7968.0
2023-02-28 12:20:00,125.13,125.26,124.99,125.06,21313.0,115.6794,115.7996,115.55,115.6147,21313.0
2023-02-28 12:25:00,125.07,125.15,124.99,125.12,7160.0,115.624,115.6979,115.55,115.6702,7160.0
2023-02-28 12:30:00,125.14,125.16,124.95,125.04,13671.0,115.6887,115.7072,115.513,115.5962,13671.0
2023-02-28 12:35:00,124.99,125.15,124.99,125.07,8931.0,115.55,115.6979,115.55,115.624,8931.0
2023-02-28 12:40:00,125.02,125.09,124.97,125.02,5950.0,115.5777,115.6425,115.5315,115.5777,5950.0
2023-02-28 12:45:00,125.03,125.08,124.99,125.03,8441.0,115.587,115.6332,115.55,115.587,8441.0
2023-02-28 12:50:00,125.04,125.28,125.0,125.25,7043.0,115.5962,115.8181,115.5593,115.7904,7043.0
2023-02-28 12:55:00,125.27,125.33,125.23,125.25,5619.0,115.8089,115.8643,115.7719,115.7904,5619.0
2023-02-28 13:00:00,125.23,125.33,125.19,125.28,7662.0,115.7719,115.8643,115.7349,115.8181,7662.0
2023-02-28 13:05:00,125.3,125.31,125.23,125.31,12879.0,115.8366,115.8458,115.7719,115.8458,12879.0
2023-02-28 13:10:00,125.29,125.35,125.21,125.22,10663.0,115.8273,115.8828,115.7534,115.7626,10663.0
2023-02-28 13:15:00,125.21,125.31,125.21,125.27,8887.0,115.7534,115.8458,115.7534,115.8089,8887.0
2023-02-28 13:20:00,125.28,125.31,125.22,125.26,7859.0,115.8181,115.8458,115.7626,115.7996,7859.0
2023-02-28 13:25:00,125.25,125.4,125.23,125.38,8916.0,115.7904,115.929,115.7719,115.9106,8916.0
2023-02-28 13:30:00,125.41,125.44,125.19,125.23,12875.0,115.9383,115.966,115.7349,115.7719,12875.0
2023-02-28 13:35:00,125.25,125.25,125.1,125.24,12466.0,115.7904,115.7904,115.6517,115.7811,12466.0
2023-02-28 13:40:00,125.22,125.22,125.14,125.18,7766.0,115.7626,115.7626,115.6887,115.7257,7766.0
2023-02-28 13:45:00,125.18,125.27,125.12,125.12,6006.0,115.7257,115.8089,115.6702,115.6702,6006.0
2023-02-28 13:50:00,125.07,125.18,124.99,125.18,8530.0,115.624,115.7257,115.55,115.7257,8530.0
2023-02-28 13:55:00,125.17,125.25,125.12,125.2,8062.0,115.7164,115.7904,115.6702,115.7441,8062.0
2023-02-28 14:00:00,125.2,125.33,125.0,125.03,23864.0,115.7441,115.8643,115.5593,115.587,23864.0
2023-02-28 14:05:00,125.05,125.05,124.71,124.78,14003.0,115.6055,115.6055,115.2912,115.3559,14003.0
2023-02-28 14:10:00,124.76,124.76,124.56,124.74,13569.0,115.3374,115.3374,115.1525,115.3189,13569.0
2023-02-28 14:15:00,124.71,124.73,124.5,124.5,8258.0,115.2912,115.3096,115.097,115.097,8258.0
2023-02-28 14:20:00,124.47,124.68,124.44,124.66,11913.0,115.0693,115.2634,115.0415,115.2449,11913.0
2023-02-28 14:25:00,124.65,124.71,124.51,124.56,12490.0,115.2357,115.2912,115.1063,115.1525,12490.0
2023-02-28 14:30:00,124.58,124.58,124.4,124.49,8237.0,115.171,115.171,115.0046,115.0878,8237.0
2023-02-28 14:35:00,124.5,124.53,124.36,124.49,7688.0,115.097,115.1247,114.9676,115.0878,7688.0
2023-02-28 14:40:00,124.48,124.48,124.31,124.38,7707.0,115.0785,115.0785,114.9214,114.9861,7707.0
2023-02-28 14:45:00,124.41,124.52,124.28,124.46,7788.0,115.0138,115.1155,114.8936,115.06,7788.0
2023-02-28 14:50:00,124.44,124.47,124.21,124.29,10792.0,115.0415,115.0693,114.8289,114.9029,10792.0
2023-02-28 14:55:00,124.27,124.29,124.13,124.16,12928.0,114.8844,114.9029,114.755,114.7827,12928.0
2023-02-28 15:00:00,124.17,124.29,124.06,124.19,13713.0,114.7919,114.9029,114.6902,114.8104,13713.0
2023-02-28 15:05:00,124.2,124.28,124.12,124.23,12214.0,114.8197,114.8936,114.7457,114.8474,12214.0
2023-02-28 15:10:00,124.24,124.38,124.16,124.23,15958.0,114.8566,114.9861,114.7827,114.8474,15958.0
2023-02-28 15:15:00,124.18,124.3,124.15,124.23,12730.0,114.8012,114.9121,114.7734,114.8474,12730.0
2023-02-28 15:20:00,124.23,124.25,124.03,124.07,10655.0,114.8474,114.8659,114.6625,114.6995,10655.0
2023-02-28 15:25:00,124.06,124.06,123.84,123.89,15632.0,114.6902,114.6902,114.4869,114.5331,15632.0
2023-02-28 15:30:00,123.91,124.06,123.8,123.82,24428.0,114.5516,114.6902,114.4499,114.4684,24428.0
2023-02-28 15:35:00,123.83,123.89,123.72,123.89,25059.0,114.4776,114.5331,114.3759,114.5331,25059.0
2023-02-28 15:40:00,123.9,123.98,123.81,123.97,22017.0,114.5423,114.6163,114.4591,114.607,22017.0
2023-02-28 15:45:00,123.95,124.08,123.73,123.82,40658.0,114.5886,114.7087,114.3852,114.4684,40658.0
2023-02-28 15:50:00,123.74,123.85,123.52,123.78,83941.0,114.3944,114.4961,114.191,114.4314,83941.0
2023-02-28 15:55:00,123.77,123.81,123.23,123.4,808529.0,114.4221,114.4591,113.9229,114.0801,808529.0
2023-03-01 09:30:00,121.75,122.36,121.58,121.84,82703.0,112.5547,113.1186,112.3975,112.6379,82703.0
2023-03-01 09:35:00,121.74,122.34,121.59,121.6,58910.0,112.5455,113.1001,112.4068,112.416,58910.0
2023-03-01 09:40:00,121.67,121.79,121.3,121.36,104028.0,112.4808,112.5917,112.1387,112.1942,104028.0
2023-03-01 09:45:00,121.3,122.53,121.28,122.53,29474.0,112.1387,113.2758,112.1202,113.2758,29474.0
2023-03-01 09:50:00,122.53,122.6,122.05,122.09,22146.0,113.2758,113.3405,112.8321,112.869,22146.0
2023-03-01 09:55:00,122.16,122.34,121.82,122.14,18014.0,112.9337,113.1001,112.6194,112.9153,18014.0
2023-03-01 10:00:00,122.23,122.3,121.4,121.46,62472.0,112.9985,113.0632,112.2311,112.2866,62472.0
2023-03-01 10:05:00,121.38,121.72,121.35,121.52,63821.0,112.2127,112.527,112.1849,112.3421,63821.0
2023-03-01 10:10:00,121.5,121.69,121.4,121.59,63514.0,112.3236,112.4992,112.2311,112.4068,63514.0
2023-03-01 10:15:00,121.56,121.61,121.21,121.6,29227.0,112.3791,112.4253,112.0555,112.416,29227.0
2023-03-01 10:20:00,121.63,121.9,121.56,121.73,31175.0,112.4438,112.6934,112.3791,112.5362,31175.0
2023-03-01 10:25:00,121.75,121.95,121.63,121.7,33207.0,112.5547,112.7396,112.4438,112.5085,33207.0
2023-03-01 10:30:00,121.69,121.96,121.62,121.84,29269.0,112.4992,112.7488,112.4345,112.6379,29269.0
2023-03-01 10:35:00,121.82,122.13,121.77,122.02,14092.0,112.6194,112.906,112.5732,112.8043,14092.0
2023-03-01 10:40:00,122.02,122.28,122.0,122.25,30484.0,112.8043,113.0447,112.7858,113.0169,30484.0
2023-03-01 10:45:00,122.26,122.3,121.96,122.17,24504.0,113.0262,113.0632,112.7488,112.943,24504.0
2023-03-01 10:50:00,122.16,122.16,121.86,121.91,18409.0,112.9337,112.9337,112.6564,112.7026,18409.0
2023-03-01 10:55:00,121.94,122.01,121.8,121.91,45694.0,112.7304,112.7951,112.6009,112.7026,45694.0
2023-03-01 11:00:00,121.9,121.9,121.51,121.54,41671.0,112.6934,112.6934,112.3328,112.3606,41671.0
2023-03-01 11:05:00,121.52,121.67,121.35,121.4,24611.0,112.3421,112.4808,112.1849,112.2311,24611.0
2023-03-01 11:10:00,121.38,121.51,121.3,121.4,114517.0,112.2127,112.3328,112.1387,112.2311,114517.0
2023-03-01 11:15:00,121.41,121.51,121.33,121.39,57232.0,112.2404,112.3328,112.1664,112.2219,57232.0
2023-03-01 11:20:00,121.39,121.43,121.15,121.33,32187.0,112.2219,112.2589,112.0,112.1664,32187.0
2023-03-01 11:25:00,121.33,121.64,121.32,121.49,21089.0,112.1664,112.453,112.1572,112.3143,21089.0
2023-03-01 11:30:00,121.49,121.62,121.49,121.55,12570.0,112.3143,112.4345,112.3143,112.3698,12570.0
2023-03-01 11:35:00,121.56,121.7,121.47,121.53,17138.0,112.3791,112.5085,112.2959,112.3513,17138.0
2023-03-01 11:40:00,121.54,121.71,121.49,121.62,14817.0,112.3606,112.5177,112.3143,112.4345,14817.0
2023-03-01 11:45:00,121.64,121.93,121.58,121.77,8950.0,112.453,112.7211,112.3975,112.5732,8950.0
2023-03-01 11:50:00,121.8,121.8,121.57,121.59,8587.0,112.6009,112.6009,112.3883,112.4068,8587.0
2023-03-01 11:55:00,121.57,121.71,121.51,121.54,10184.0,112.3883,112.5177,112.3328,112.3606,10184.0
2023-03-01 12:00:00,121.58,121.7,121.49,121.57,11876.0,112.3975,112.5085,112.3143,112.3883,11876.0
2023-03-01 12:05:00,121.57,121.87,121.54,121.85,7400.0,112.3883,112.6656,112.3606,112.6472,7400.0
2023-03-01 12:10:00,121.78,121.98,121.71,121.81,10911.0,112.5824,112.7673,112.5177,112.6102,10911.0
2023-03-01 12:15:00,121.85,121.92,121.74,121.74,9184.0,112.6472,112.7119,112.5455,112.5455,9184.0
2023-03-01 12:20:00,121.73,121.98,121.72,121.84,6473.0,112.5362,112.7673,112.527,112.6379,6473.0
2023-03-01 12:25:00,121.83,121.97,121.82,121.83,5261.0,112.6287,112.7581,112.6194,112.6287,5261.0
2023-03-01 12:30:00,121.82,121.92,121.77,121.77,8495.0,112.6194,112.7119,112.5732,112.5732,8495.0
2023-03-01 12:35:00,121.76,121.94,121.75,121.87,5778.0,112.564,112.7304,112.5547,112.6656,5778.0
2023-03-01 12:40:00,121.87,122.03,121.85,122.0,7345.0,112.6656,112.8136,112.6472,112.7858,7345.0
2023-03-01 12:45:00,122.04,122.07,121.75,121.79,11357.0,112.8228,112.8505,112.5547,112.5917,11357.0
2023-03-01 12:50:00,121.8,121.83,121.64,121.66,9220.0,112.6009,112.6287,112.453,112.4715,9220.0
2023-03-01 12:55:00,121.64,121.64,121.47,121.5,11409.0,112.453,112.453,112.2959,112.3236,11409.0
2023-03-01 13:00:00,121.5,121.53,121.37,121.48,48681.0,112.3236,112.3513,112.2034,112.3051,48681.0
2023-03-01 13:05:00,121.45,121.57,121.44,121.52,17296.0,112.2774,112.3883,112.2681,112.3421,17296.0
2023-03-01 13:10:00,121.52,121.65,121.5,121.65,31638.0,112.3421,112.4623,112.3236,112.4623,31638.0
2023-03-01 13:15:00,121.61,121.71,121.54,121.64,18282.0,112.4253,112.5177,112.3606,112.453,18282.0
2023-03-01 13:20:00,121.62,121.66,121.54,121.66,13955.0,112.4345,112.4715,112.3606,112.4715,13955.0
2023-03-01 13:25:00,121.66,121.69,121.51,121.56,56045.0,112.4715,112.4992,112.3328,112.3791,56045.0
2023-03-01 13:30:00,121.55,121.57,121.41,121.5,14558.0,112.3698,112.3883,112.2404,112.3236,14558.0
2023-03-01 13:35:00,121.49,121.52,121.37,121.42,39501.0,112.3143,112.3421,112.2034,112.2496,39501.0
2023-03-01 13:40:00,121.43,121.43,121.02,121.02,15605.0,112.2589,112.2589,111.8798,111.8798,15605.0
2023-03-01 13:45:00,121.01,121.11,120.92,121.11,16009.0,111.8706,111.963,111.7874,111.963,16009.0
2023-03-01 13:50:00,121.11,121.22,121.08,121.22,8382.0,111.963,112.0647,111.9353,112.0647,8382.0
2023-03-01 13:55:00,121.22,121.38,121.2,121.34,12602.0,112.0647,112.2127,112.0462,112.1757,12602.0
2023-03-01 14:00:00,121.32,121.32,121.08,121.21,17556.0,112.1572,112.1572,111.9353,112.0555,17556.0
2023-03-01 14:05:00,121.17,121.32,121.16,121.3,15918.0,112.0185,112.1572,112.0093,112.1387,15918.0
2023-03-01 14:10:00,121.29,121.38,121.26,121.33,10009.0,112.1295,112.2127,112.1017,112.1664,10009.0
2023-03-01 14:15:00,121.31,121.31,121.08,121.15,23513.0,112.1479,112.1479,111.9353,112.0,23513.0
2023-03-01 14:20:00,121.15,121.18,120.84,121.11,27463.0,112.0,112.0278,111.7134,111.963,27463.0
2023-03-01 14:25:00,121.11,121.27,121.08,121.14,30108.0,111.963,112.111,111.9353,111.9908,30108.0
2023-03-01 14:30:00,121.15,121.23,121.11,121.2,22717.0,112.0,112.074,111.963,112.0462,22717.0
2023-03-01 14:35:00,121.19,121.38,121.17,121.34,36411.0,112.037,112.2127,112.0185,112.1757,36411.0
2023-03-01 14:40:00,121.32,121.32,121.14,121.18,26764.0,112.1572,112.1572,111.9908,112.0278,26764.0
2023-03-01 14:45:00,121.16,121.17,121.0,121.03,20178.0,112.0093,112.0185,111.8614,111.8891,20178.0
2023-03-01 14:50:00,121.01,121.15,120.86,121.15,49280.0,111.8706,112.0,111.7319,112.0,49280.0
2023-03-01 14:55:00,121.13,121.14,121.01,121.01,12128.0,111.9815,111.9908,111.8706,111.8706,12128.0
2023-03-01 15:00:00,120.97,121.28,120.95,121.19,28456.0,111.8336,112.1202,111.8151,112.037,28456.0
2023-03-01 15:05:00,121.19,121.46,121.18,121.41,15830.0,112.037,112.2866,112.0278,112.2404,15830.0
2023-03-01 15:10:00,121.44,121.56,121.37,121.56,18953.0,112.2681,112.3791,112.2034,112.3791,18953.0
2023-03-01 15:15:00,121.55,121.62,121.42,121.59,17032.0,112.3698,112.4345,112.2496,112.4068,17032.0
2023-03-01 15:20:00,121.59,121.63,121.33,121.35,22645.0,112.4068,112.4438,112.1664,112.1849,22645.0
2023-03-01 15:25:00,121.34,121.42,121.24,121.38,25267.0,112.1757,112.2496,112.0832,112.2127,25267.0
2023-03-01 15:30:00,121.37,121.7,121.35,121.66,36541.0,112.2034,112.5085,112.1849,112.4715,36541.0
2023-03-01 15:35:00,121.66,121.67,121.42,121.48,23649.0,112.4715,112.4808,112.2496,112.3051,23649.0
2023-03-01 15:40:00,121.49,121.74,121.46,121.71,30873.0,112.3143,112.5455,112.2866,112.5177,30873.0
2023-03-01 15:45:00,121.7,121.82,121.59,121.67,33990.0,112.5085,112.6194,112.4068,112.4808,33990.0
2023-03-01 15:50:00,121.64,121.64,121.17,121.17,93745.0,112.453,112.453,112.0185,112.0185,93745.0
2023-03-01 15:55:00,121.16,121.33,121.05,121.15,206216.0,112.0093,112.1664,111.9076,112.0,206216.0
2023-03-02 09:30:00,120.28,120.71,120.05,120.35,42252.0,111.1957,111.5933,110.9831,111.2604,42252.0
2023-03-02 09:35:00,120.39,120.52,120.21,120.31,19557.0,111.2974,111.4176,111.131,111.2235,19557.0
2023-03-02 09:40:00,120.3,120.57,120.3,120.5,17110.0,111.2142,111.4638,111.2142,111.3991,17110.0
2023-03-02 09:45:00,120.43,120.94,120.38,120.94,7565.0,111.3344,111.8059,111.2882,111.8059,7565.0
2023-03-02 09:50:00,120.9,121.33,120.9,120.95,11975.0,111.7689,112.1664,111.7689,111.8151,11975.0
2023-03-02 09:55:00,120.93,121.37,120.93,121.31,16586.0,111.7966,112.2034,111.7966,112.1479,16586.0
2023-03-02 10:00:00,121.36,121.74,121.29,121.68,14236.0,112.1942,112.5455,112.1295,112.49,14236.0
2023-03-02 10:05:00,121.7,121.76,121.48,121.71,4664.0,112.5085,112.564,112.3051,112.5177,4664.0
2023-03-02 10:10:00,121.69,121.75,121.51,121.51,4199.0,112.4992,112.5547,112.3328,112.3328,4199.0
2023-03-02 10:15:00,121.49,121.55,121.36,121.54,4528.0,112.3143,112.3698,112.1942,112.3606,4528.0
2023-03-02 10:20:00,121.54,121.57,121.2,121.49,10461.0,112.3606,112.3883,112.0462,112.3143,10461.0
2023-03-02 10:25:00,121.46,121.82,121.42,121.81,11435.0,112.2866,112.6194,112.2496,112.6102,11435.0
2023-03-02 10:30:00,121.83,121.97,121.66,121.96,11596.0,112.6287,112.7581,112.4715,112.7488,11596.0
2023-03-02 10:35:00,121.97,122.16,121.85,121.92,15391.0,112.7581,112.9337,112.6472,112.7119,15391.0
2023-03-02 10:40:00,121.96,122.02,121.8,122.01,9032.0,112.7488,112.8043,112.6009,112.7951,9032.0
2023-03-02 10:45:00,122.02,122.04,121.85,121.98,10825.0,112.8043,112.8228,112.6472,112.7673,10825.0
2023-03-02 10:50:00,122.0,122.3,122.0,122.11,13287.0,112.7858,113.0632,112.7858,112.8875,13287.0
2023-03-02 10:55:00,122.11,122.18,121.94,122.11,13142.0,112.8875,112.9522,112.7304,112.8875,13142.0
2023-03-02 11:00:00,122.14,122.31,122.14,122.21,2998.0,112.9153,113.0724,112.9153,112.98,2998.0
2023-03-02 11:05:00,122.22,122.32,122.15,122.21,4256.0,112.9892,113.0817,112.9245,112.98,4256.0
2023-03-02 11:10:00,122.21,122.38,122.18,122.21,6590.0,112.98,113.1371,112.9522,112.98,6590.0
2023-03-02 11:15:00,122.2,122.36,122.17,122.2,6120.0,112.9707,113.1186,112.943,112.9707,6120.0
2023-03-02 11:20:00,122.21,122.25,122.07,122.07,6248.0,112.98,113.0169,112.8505,112.8505,6248.0
2023-03-02 11:25:00,122.04,122.18,121.9,122.06,12602.0,112.8228,112.9522,112.6934,112.8413,12602.0
2023-03-02 11:30:00,122.05,122.11,121.96,122.11,6178.0,112.8321,112.8875,112.7488,112.8875,6178.0
2023-03-02 11:35:00,122.07,122.15,122.02,122.11,4004.0,112.8505,112.9245,112.8043,112.8875,4004.0
2023-03-02 11:40:00,122.1,122.13,122.03,122.13,7296.0,112.8783,112.906,112.8136,112.906,7296.0
2023-03-02 11:45:00,122.13,122.26,122.13,122.22,21248.0,112.906,113.0262,112.906,112.9892,21248.0
2023-03-02 11:50:00,122.22,122.27,122.05,122.1,6672.0,112.9892,113.0354,112.8321,112.8783,6672.0
2023-03-02 11:55:00,122.07,122.28,121.98,122.23,8919.0,112.8505,113.0447,112.7673,112.9985,8919.0
2023-03-02 12:00:00,122.27,122.32,122.2,122.31,5347.0,113.0354,113.0817,112.9707,113.0724,5347.0
2023-03-02 12:05:00,122.32,122.46,122.29,122.43,10557.0,113.0817,113.2111,113.0539,113.1834,10557.0
2023-03-02 12:10:00,122.41,122.46,122.32,122.37,9004.0,113.1649,113.2111,113.0817,113.1279,9004.0
2023-03-02 12:15:00,122.36,122.43,122.28,122.39,20590.0,113.1186,113.1834,113.0447,113.1464,20590.0
2023-03-02 12:20:00,122.35,122.58,122.34,122.56,17710.0,113.1094,113.322,113.1001,113.3035,17710.0
2023-03-02 12:25:00,122.55,122.61,122.5,122.61,24460.0,113.2943,113.3498,113.2481,113.3498,24460.0
2023-03-02 12:30:00,122.58,122.85,122.58,122.81,19846.0,113.322,113.5716,113.322,113.5347,19846.0
2023-03-02 12:35:00,122.76,122.77,122.61,122.61,7826.0,113.4884,113.4977,113.3498,113.3498,7826.0
2023-03-02 12:40:00,122.55,122.6,122.5,122.52,12107.0,113.2943,113.3405,113.2481,113.2666,12107.0
2023-03-02 12:45:00,122.56,122.56,122.41,122.46,16359.0,113.3035,113.3035,113.1649,113.2111,16359.0
2023-03-02 12:50:00,122.51,122.66,122.49,122.66,7090.0,113.2573,113.396,113.2388,113.396,7090.0
2023-03-02 12:55:00,122.67,122.72,122.59,122.62,6174.0,113.4052,113.4514,113.3313,113.359,6174.0
2023-03-02 13:00:00,122.6,122.65,122.54,122.59,15723.0,113.3405,113.3867,113.285,113.3313,15723.0
2023-03-02 13:05:00,122.63,122.63,122.47,122.54,5036.0,113.3682,113.3682,113.2203,113.285,5036.0
2023-03-02 13:10:00,122.55,122.62,122.54,122.62,6136.0,113.2943,113.359,113.285,113.359,6136.0
2023-03-02 13:15:00,122.62,122.79,122.5,122.79,7730.0,113.359,113.5162,113.2481,113.5162,7730.0
2023-03-02 13:20:00,122.8,122.92,122.8,122.92,22774.0,113.5254,113.6363,113.5254,113.6363,22774.0
2023-03-02 13:25:00,122.94,122.95,122.73,122.74,15237.0,113.6548,113.6641,113.4607,113.4699,15237.0
2023-03-02 13:30:00,122.75,122.86,122.71,122.86,7191.0,113.4792,113.5809,113.4422,113.5809,7191.0
2023-03-02 13:35:00,122.87,123.4,122.86,123.12,15526.0,113.5901,114.0801,113.5809,113.8212,15526.0
2023-03-02 13:40:00,123.15,123.22,122.99,123.03,11597.0,113.849,113.9137,113.7011,113.738,11597.0
2023-03-02 13:45:00,123.04,123.18,123.03,123.1,6269.0,113.7473,113.8767,113.738,113.8027,6269.0
2023-03-02 13:50:00,123.11,123.22,123.09,123.22,7855.0,113.812,113.9137,113.7935,113.9137,7855.0
2023-03-02 13:55:00,123.22,123.53,123.22,123.51,11180.0,113.9137,114.2003,113.9137,114.1818,11180.0
2023-03-02 14:00:00,123.52,123.77,123.52,123.7,10891.0,114.191,114.4221,114.191,114.3574,10891.0
2023-03-02 14:05:00,123.68,123.68,123.48,123.56,10664.0,114.3389,114.3389,114.154,114.228,10664.0
2023-03-02 14:10:00,123.61,123.61,123.44,123.49,9903.0,114.2742,114.2742,114.1171,114.1633,9903.0
2023-03-02 14:15:00,123.5,123.69,123.46,123.69,6825.0,114.1725,114.3482,114.1356,114.3482,6825.0
2023-03-02 14:20:00,123.7,123.95,123.67,123.95,23017.0,114.3574,114.5886,114.3297,114.5886,23017.0
2023-03-02 14:25:00,123.95,124.14,123.91,124.05,9098.0,114.5886,114.7642,114.5516,114.681,9098.0
2023-03-02 14:30:00,124.1,124.13,124.03,124.05,10720.0,114.7272,114.755,114.6625,114.681,10720.0
2023-03-02 14:35:00,124.02,124.02,123.82,123.9,6880.0,114.6533,114.6533,114.4684,114.5423,6880.0
2023-03-02 14:40:00,123.89,123.92,123.81,123.81,8534.0,114.5331,114.5608,114.4591,114.4591,8534.0
2023-03-02 14:45:00,123.82,123.94,123.79,123.94,7359.0,114.4684,114.5793,114.4406,114.5793,7359.0
2023-03-02 14:50:00,123.98,124.01,123.87,123.93,7594.0,114.6163,114.644,114.5146,114.5701,7594.0
2023-03-02 14:55:00,123.93,124.13,123.91,124.08,10693.0,114.5701,114.755,114.5516,114.7087,10693.0
2023-03-02 15:00:00,124.08,124.26,124.07,124.12,39991.0,114.7087,114.8751,114.6995,114.7457,39991.0
2023-03-02 15:05:00,124.1,124.13,123.92,124.0,21185.0,114.7272,114.755,114.5608,114.6348,21185.0
2023-03-02 15:10:00,123.99,124.27,123.99,124.18,25622.0,114.6255,114.8844,114.6255,114.8012,25622.0
2023-03-02 15:15:00,124.2,124.36,124.08,124.1,19747.0,114.8197,114.9676,114.7087,114.7272,19747.0
2023-03-02 15:20:00,124.08,124.23,124.01,124.18,22657.0,114.7087,114.8474,114.644,114.8012,22657.0
2023-03-02 15:25:00,124.18,124.35,124.18,124.25,22730.0,114.8012,114.9583,114.8012,114.8659,22730.0
2023-03-02 15:30:00,124.28,124.46,124.21,124.46,26213.0,114.8936,115.06,114.8289,115.06,26213.0
2023-03-02 15:35:00,124.45,124.73,124.31,124.59,26574.0,115.0508,115.3096,114.9214,115.1802,26574.0
2023-03-02 15:40:00,124.59,124.69,124.49,124.58,25476.0,115.1802,115.2727,115.0878,115.171,25476.0
2023-03-02 15:45:00,124.56,124.71,124.52,124.65,26223.0,115.1525,115.2912,115.1155,115.2357,26223.0
2023-03-02 15:50:00,124.63,124.63,124.29,124.38,59274.0,115.2172,115.2172,114.9029,114.9861,59274.0
2023-03-02 15:55:00,124.4,124.75,124.37,124.65,230625.0,115.0046,115.3281,114.9768,115.2357,230625.0
2023-03-03 09:30:00,125.9,126.16,125.5,125.95,36105.0,116.3913,116.6316,116.0215,116.4375,36105.0
2023-03-03 09:35:00,125.97,126.08,125.71,126.04,8074.0,116.456,116.5577,116.2156,116.5207,8074.0
2023-03-03 09:40:00,126.04,126.12,125.8,126.12,24415.0,116.5207,116.5947,116.2988,116.5947,24415.0
2023-03-03 09:45:00,126.14,126.3,126.04,126.28,15076.0,116.6132,116.7611,116.5207,116.7426,15076.0
2023-03-03 09:50:00,126.3,126.6,126.18,126.6,23126.0,116.7611,117.0384,116.6501,117.0384,23126.0
2023-03-03 09:55:00,126.64,126.74,126.53,126.53,20002.0,117.0754,117.1678,116.9737,116.9737,20002.0
2023-03-03 10:00:00,126.59,126.67,125.95,125.98,21546.0,117.0292,117.1031,116.4375,116.4652,21546.0
2023-03-03 10:05:00,125.94,126.05,125.86,125.86,19891.0,116.4283,116.5299,116.3543,116.3543,19891.0
2023-03-03 10:10:00,125.83,126.03,125.73,126.03,5624.0,116.3266,116.5115,116.2341,116.5115,5624.0
2023-03-03 10:15:00,126.14,126.16,125.9,125.93,6274.0,116.6132,116.6316,116.3913,116.419,6274.0
2023-03-03 10:20:00,125.92,126.1,125.88,126.1,4454.0,116.4098,116.5762,116.3728,116.5762,4454.0
2023-03-03 10:25:00,126.13,126.29,126.08,126.28,7059.0,116.6039,116.7518,116.5577,116.7426,7059.0
2023-03-03 10:30:00,126.3,126.47,126.06,126.06,16080.0,116.7611,116.9182,116.5392,116.5392,16080.0
2023-03-03 10:35:00,126.08,126.22,125.97,125.97,18541.0,116.5577,116.6871,116.456,116.456,18541.0
2023-03-03 10:40:00,125.97,126.12,125.94,126.11,7320.0,116.456,116.5947,116.4283,116.5854,7320.0
2023-03-03 10:45:00,126.14,126.14,125.94,125.99,10868.0,116.6132,116.6132,116.4283,116.4745,10868.0
2023-03-03 10:50:00,125.98,126.03,125.74,125.77,47512.0,116.4652,116.5115,116.2434,116.2711,47512.0
2023-03-03 10:55:00,125.77,125.79,125.42,125.44,12387.0,116.2711,116.2896,115.9475,115.966,12387.0
2023-03-03 11:00:00,125.47,125.66,125.47,125.51,8892.0,115.9938,116.1694,115.9938,116.0307,8892.0
2023-03-03 11:05:00,125.53,125.77,125.51,125.73,5584.0,116.0492,116.2711,116.0307,116.2341,5584.0
2023-03-03 11:10:00,125.76,125.76,125.55,125.73,5839.0,116.2619,116.2619,116.0677,116.2341,5839.0
2023-03-03 11:15:00,125.74,125.96,125.71,125.93,5862.0,116.2434,116.4467,116.2156,116.419,5862.0
2023-03-03 11:20:00,125.94,125.97,125.84,125.96,4227.0,116.4283,116.456,116.3358,116.4467,4227.0
2023-03-03 11:25:00,125.97,126.17,125.86,126.11,9289.0,116.456,116.6409,116.3543,116.5854,9289.0
2023-03-03 11:30:00,126.13,126.24,125.93,125.95,4716.0,116.6039,116.7056,116.419,116.4375,4716.0
2023-03-03 11:35:00,125.97,126.19,125.92,125.93,19962.0,116.456,116.6594,116.4098,116.419,19962.0
2023-03-03 11:40:00,125.97,126.06,125.93,125.97,11280.0,116.456,116.5392,116.419,116.456,11280.0
2023-03-03 11:45:00,125.97,126.07,125.92,125.93,15226.0,116.456,116.5484,116.4098,116.419,15226.0
2023-03-03 11:50:00,125.97,126.07,125.95,125.99,7090.0,116.456,116.5484,116.4375,116.4745,7090.0
2023-03-03 11:55:00,126.03,126.18,126.02,126.15,15969.0,116.5115,116.6501,116.5022,116.6224,15969.0
2023-03-03 12:00:00,126.16,126.27,126.11,126.27,5561.0,116.6316,116.7333,116.5854,116.7333,5561.0
2023-03-03 12:05:00,126.22,126.4,126.14,126.34,9393.0,116.6871,116.8535,116.6132,116.798,9393.0
2023-03-03 12:10:00,126.33,126.6,126.33,126.54,16013.0,116.7888,117.0384,116.7888,116.9829,16013.0
2023-03-03 12:15:00,126.56,126.68,126.46,126.67,17921.0,117.0014,117.1124,116.909,117.1031,17921.0
2023-03-03 12:20:00,126.63,126.74,126.58,126.62,25520.0,117.0661,117.1678,117.0199,117.0569,25520.0
2023-03-03 12:25:00,126.63,126.64,126.53,126.57,6978.0,117.0661,117.0754,116.9737,117.0107,6978.0
2023-03-03 12:30:00,126.57,126.59,126.42,126.44,7681.0,117.0107,117.0292,116.872,116.8905,7681.0
2023-03-03 12:35:00,126.38,126.45,126.3,126.45,7288.0,116.835,116.8997,116.7611,116.8997,7288.0
2023-03-03 12:40:00,126.48,126.51,126.42,126.48,5877.0,116.9275,116.9552,116.872,116.9275,5877.0
2023-03-03 12:45:00,126.48,126.63,126.47,126.48,10596.0,116.9275,117.0661,116.9182,116.9275,10596.0
2023-03-03 12:50:00,126.52,126.77,126.48,126.64,17107.0,116.9645,117.1956,116.9275,117.0754,17107.0
2023-03-03 12:55:00,126.65,126.74,126.52,126.58,31572.0,117.0846,117.1678,116.9645,117.0199,31572.0
2023-03-03 13:00:00,126.6,126.62,126.49,126.59,8360.0,117.0384,117.0569,116.9367,117.0292,8360.0
2023-03-03 13:05:00,126.55,126.61,126.43,126.61,6783.0,116.9922,117.0477,116.8812,117.0477,6783.0
2023-03-03 13:10:00,126.58,126.6,126.46,126.49,5758.0,117.0199,117.0384,116.909,116.9367,5758.0
2023-03-03 13:15:00,126.49,126.54,126.4,126.42,6306.0,116.9367,116.9829,116.8535,116.872,6306.0
2023-03-03 13:20:00,126.43,126.53,126.41,126.52,7656.0,116.8812,116.9737,116.8628,116.9645,7656.0
2023-03-03 13:25:00,126.5,126.64,126.46,126.58,4607.0,116.946,117.0754,116.909,117.0199,4607.0
2023-03-03 13:30:00,126.63,126.68,126.58,126.59,6019.0,117.0661,117.1124,117.0199,117.0292,6019.0
2023-03-03 13:35:00,126.57,126.59,126.41,126.42,7909.0,117.0107,117.0292,116.8628,116.872,7909.0
2023-03-03 13:40:00,126.44,126.5,126.43,126.47,7664.0,116.8905,116.946,116.8812,116.9182,7664.0
2023-03-03 13:45:00,126.45,126.58,126.39,126.53,27565.0,116.8997,117.0199,116.8443,116.9737,27565.0
2023-03-03 13:50:00,126.55,126.57,126.46,126.57,7007.0,116.9922,117.0107,116.909,117.0107,7007.0
2023-03-03 13:55:00,126.55,126.57,126.46,126.57,4596.0,116.9922,117.0107,116.909,117.0107,4596.0
2023-03-03 14:00:00,126.56,126.56,126.44,126.5,4814.0,117.0014,117.0014,116.8905,116.946,4814.0
2023-03-03 14:05:00,126.49,126.56,126.35,126.55,7911.0,116.9367,117.0014,116.8073,116.9922,7911.0
2023-03-03 14:10:00,126.58,126.82,126.57,126.81,18274.0,117.0199,117.2418,117.0107,117.2325,18274.0
2023-03-03 14:15:00,126.82,126.91,126.64,126.64,19589.0,117.2418,117.325,117.0754,117.0754,19589.0
2023-03-03 14:20:00,126.55,126.63,126.52,126.57,6598.0,116.9922,117.0661,116.9645,117.0107,6598.0
2023-03-03 14:25:00,126.56,126.82,126.56,126.81,8329.0,117.0014,117.2418,117.0014,117.2325,8329.0
2023-03-03 14:30:00,126.81,126.85,126.74,126.78,19568.0,117.2325,117.2695,117.1678,117.2048,19568.0
2023-03-03 14:35:00,126.8,126.86,126.78,126.81,9795.0,117.2233,117.2788,117.2048,117.2325,9795.0
2023-03-03 14:40:00,126.82,126.83,126.6,126.68,74767.0,117.2418,117.251,117.0384,117.1124,74767.0
2023-03-03 14:45:00,126.63,126.68,126.55,126.58,5274.0,117.0661,117.1124,116.9922,117.0199,5274.0
2023-03-03 14:50:00,126.58,126.66,126.55,126.61,6794.0,117.0199,117.0939,116.9922,117.0477,6794.0
2023-03-03 14:55:00,126.59,126.85,126.59,126.85,10085.0,117.0292,117.2695,117.0292,117.2695,10085.0
2023-03-03 15:00:00,126.84,127.06,126.79,127.05,32305.0,117.2603,117.4637,117.2141,117.4544,32305.0
2023-03-03 15:05:00,127.04,127.23,127.0,127.18,21368.0,117.4452,117.6208,117.4082,117.5746,21368.0
2023-03-03 15:10:00,127.15,127.26,127.0,127.12,23322.0,117.5469,117.6486,117.4082,117.5191,23322.0
2023-03-03 15:15:00,127.14,127.21,126.99,127.01,19510.0,117.5376,117.6023,117.399,117.4174,19510.0
2023-03-03 15:20:00,127.02,127.18,127.0,127.05,15718.0,117.4267,117.5746,117.4082,117.4544,15718.0
2023-03-03 15:25:00,127.07,127.21,126.99,127.19,16959.0,117.4729,117.6023,117.399,117.5838,16959.0
2023-03-03 15:30:00,127.17,127.24,127.13,127.17,19514.0,117.5654,117.6301,117.5284,117.5654,19514.0
2023-03-03 15:35:00,127.17,127.23,127.09,127.21,27144.0,117.5654,117.6208,117.4914,117.6023,27144.0
2023-03-03 15:40:00,127.2,127.2,126.91,127.01,36883.0,117.5931,117.5931,117.325,117.4174,36883.0
2023-03-03 15:45:00,127.0,127.0,126.74,126.78,36201.0,117.4082,117.4082,117.1678,117.2048,36201.0
2023-03-03 15:50:00,126.75,126.9,126.67,126.89,48080.0,117.1771,117.3158,117.1031,117.3065,48080.0
2023-03-03 15:55:00,126.89,127.05,126.83,126.95,148597.0,117.3065,117.4544,117.251,117.362,148597.0
2023-03-06 09:30:00,127.51,127.51,126.51,127.14,59076.0,117.8797,117.8797,116.9552,117.5376,59076.0
2023-03-06 09:35:00,127.17,127.17,126.79,127.03,23574.0,117.5654,117.5654,117.2141,117.4359,23574.0
2023-03-06 09:40:00,127.11,127.11,126.7,126.76,11767.0,117.5099,117.5099,117.1309,117.1863,11767.0
2023-03-06 09:45:00,126.82,126.96,126.73,126.92,16698.0,117.2418,117.3712,117.1586,117.3342,16698.0
2023-03-06 09:50:00,126.89,127.12,126.88,127.09,4506.0,117.3065,117.5191,117.2973,117.4914,4506.0
2023-03-06 09:55:00,127.05,127.2,127.02,127.19,8622.0,117.4544,117.5931,117.4267,117.5838,8622.0
2023-03-06 10:00:00,127.13,127.13,126.75,126.8,11138.0,117.5284,117.5284,117.1771,117.2233,11138.0
2023-03-06 10:05:00,126.75,127.13,126.7,127.03,11390.0,117.1771,117.5284,117.1309,117.4359,11390.0
2023-03-06 10:10:00,127.08,127.15,126.99,127.08,5072.0,117.4822,117.5469,117.399,117.4822,5072.0
2023-03-06 10:15:00,127.22,127.3,127.17,127.3,7164.0,117.6116,117.6855,117.5654,117.6855,7164.0
2023-03-06 10:20:00,127.3,127.4,127.2,127.23,5301.0,117.6855,117.778,117.5931,117.6208,5301.0
2023-03-06 10:25:00,127.23,127.38,127.13,127.31,8985.0,117.6208,117.7595,117.5284,117.6948,8985.0
2023-03-06 10:30:00,127.28,127.46,127.25,127.41,9473.0,117.6671,117.8335,117.6393,117.7872,9473.0
2023-03-06 10:35:00,127.4,127.58,127.31,127.45,20534.0,117.778,117.9444,117.6948,117.8242,20534.0
2023-03-06 10:40:00,127.42,127.73,127.33,127.69,14436.0,117.7965,118.0831,117.7133,118.0461,14436.0
2023-03-06 10:45:00,127.7,127.73,127.48,127.51,15512.0,118.0553,118.0831,117.8519,117.8797,15512.0
2023-03-06 10:50:00,127.58,127.67,127.55,127.63,7004.0,117.9444,118.0276,117.9167,117.9906,7004.0
2023-03-06 10:55:00,127.64,127.64,127.45,127.53,9142.0,117.9999,117.9999,117.8242,117.8982,9142.0
2023-03-06 11:00:00,127.54,127.64,127.48,127.51,5148.0,117.9074,117.9999,117.8519,117.8797,5148.0
2023-03-06 11:05:00,127.53,127.77,127.47,127.69,6723.0,117.8982,118.12,117.8427,118.0461,6723.0
2023-03-06 11:10:00,127.7,127.79,127.63,127.71,4658.0,118.0553,118.1385,117.9906,118.0646,4658.0
2023-03-06 11:15:00,127.72,127.84,127.69,127.77,9134.0,118.0738,118.1848,118.0461,118.12,9134.0
2023-03-06 11:20:00,127.72,127.76,127.59,127.67,13093.0,118.0738,118.1108,117.9536,118.0276,13093.0
2023-03-06 11:25:00,127.64,127.72,127.54,127.64,14071.0,117.9999,118.0738,117.9074,117.9999,14071.0
2023-03-06 11:30:00,127.66,127.7,127.41,127.5,9708.0,118.0184,118.0553,117.7872,117.8704,9708.0
2023-03-06 11:35:00,127.5,127.6,127.48,127.56,9320.0,117.8704,117.9629,117.8519,117.9259,9320.0
2023-03-06 11:40:00,127.58,127.58,127.37,127.39,10287.0,117.9444,117.9444,117.7503,117.7687,10287.0
2023-03-06 11:45:00,127.34,127.35,127.05,127.2,4740.0,117.7225,117.7318,117.4544,117.5931,4740.0
2023-03-06 11:50:00,127.22,127.39,127.13,127.39,9329.0,117.6116,117.7687,117.5284,117.7687,9329.0
2023-03-06 11:55:00,127.37,127.43,127.29,127.39,4894.0,117.7503,117.8057,117.6763,117.7687,4894.0
2023-03-06 12:00:00,127.34,127.43,127.26,127.35,5482.0,117.7225,117.8057,117.6486,117.7318,5482.0
2023-03-06 12:05:00,127.42,127.55,127.34,127.55,6499.0,117.7965,117.9167,117.7225,117.9167,6499.0
2023-03-06 12:10:00,127.55,127.63,127.36,127.55,7439.0,117.9167,117.9906,117.741,117.9167,7439.0
2023-03-06 12:15:00,127.55,127.56,127.45,127.56,4819.0,117.9167,117.9259,117.8242,117.9259,4819.0
2023-03-06 12:20:00,127.58,127.58,127.31,127.34,4645.0,117.9444,117.9444,117.6948,117.7225,4645.0
2023-03-06 12:25:00,127.37,127.39,127.31,127.34,5053.0,117.7503,117.7687,117.6948,117.7225,5053.0
2023-03-06 12:30:00,127.34,127.36,127.26,127.33,6859.0,117.7225,117.741,117.6486,117.7133,6859.0
2023-03-06 12:35:00,127.3,127.36,127.25,127.31,4924.0,117.6855,117.741,117.6393,117.6948,4924.0
2023-03-06 12:40:00,127.31,127.37,127.27,127.34,16884.0,117.6948,117.7503,117.6578,117.7225,16884.0
2023-03-06 12:45:00,127.33,127.37,127.22,127.22,28121.0,117.7133,117.7503,117.6116,117.6116,28121.0
2023-03-06 12:50:00,127.22,127.34,127.19,127.33,10421.0,117.6116,117.7225,117.5838,117.7133,10421.0
2023-03-06 12:55:00,127.35,127.37,127.19,127.35,10449.0,117.7318,117.7503,117.5838,117.7318,10449.0
2023-03-06 13:00:00,127.33,127.43,127.3,127.38,13714.0,117.7133,117.8057,117.6855,117.7595,13714.0
2023-03-06 13:05:00,127.32,127.48,127.28,127.37,18573.0,117.704,117.8519,117.6671,117.7503,18573.0
2023-03-06 13:10:00,127.39,127.39,127.27,127.33,11628.0,117.7687,117.7687,117.6578,117.7133,11628.0
2023-03-06 13:15:00,127.33,127.45,127.27,127.45,9916.0,117.7133,117.8242,117.6578,117.8242,9916.0
2023-03-06 13:20:00,127.46,127.53,127.4,127.47,3009.0,117.8335,117.8982,117.778,117.8427,3009.0
2023-03-06 13:25:00,127.46,127.52,127.36,127.48,6883.0,117.8335,117.8889,117.741,117.8519,6883.0
2023-03-06 13:30:00,127.47,127.59,127.47,127.55,3641.0,117.8427,117.9536,117.8427,117.9167,3641.0
2023-03-06 13:35:00,127.55,127.57,127.28,127.34,6864.0,117.9167,117.9351,117.6671,117.7225,6864.0
2023-03-06 13:40:00,127.34,127.42,127.32,127.34,6739.0,117.7225,117.7965,117.704,117.7225,6739.0
2023-03-06 13:45:00,127.33,127.34,127.14,127.31,27050.0,117.7133,117.7225,117.5376,117.6948,27050.0
2023-03-06 13:50:00,127.31,127.34,127.16,127.21,31898.0,117.6948,117.7225,117.5561,117.6023,31898.0
2023-03-06 13:55:00,127.19,127.25,127.02,127.24,15512.0,117.5838,117.6393,117.4267,117.6301,15512.0
2023-03-06 14:00:00,127.23,127.25,126.85,126.91,5752.0,117.6208,117.6393,117.2695,117.325,5752.0
2023-03-06 14:05:00,126.93,127.06,126.87,127.06,3560.0,117.3435,117.4637,117.288,117.4637,3560.0
2023-03-06 14:10:00,127.05,127.25,127.04,127.2,5905.0,117.4544,117.6393,117.4452,117.5931,5905.0
2023-03-06 14:15:00,127.16,127.16,127.02,127.08,6438.0,117.5561,117.5561,117.4267,117.4822,6438.0
2023-03-06 14:20:00,127.09,127.13,126.95,127.02,3399.0,117.4914,117.5284,117.362,117.4267,3399.0
2023-03-06 14:25:00,126.96,127.07,126.84,127.07,7123.0,117.3712,117.4729,117.2603,117.4729,7123.0
2023-03-06 14:30:00,127.08,127.18,127.08,127.09,8867.0,117.4822,117.5746,117.4822,117.4914,8867.0
2023-03-06 14:35:00,127.1,127.11,127.03,127.05,4245.0,117.5006,117.5099,117.4359,117.4544,4245.0
2023-03-06 14:40:00,127.07,127.25,127.07,127.22,6674.0,117.4729,117.6393,117.4729,117.6116,6674.0
2023-03-06 14:45:00,127.24,127.24,127.1,127.11,7481.0,117.6301,117.6301,117.5006,117.5099,7481.0
2023-03-06 14:50:00,127.12,127.17,127.09,127.16,7900.0,117.5191,117.5654,117.4914,117.5561,7900.0
2023-03-06 14:55:00,127.17,127.22,127.1,127.17,12644.0,117.5654,117.6116,117.5006,117.5654,12644.0
2023-03-06 15:00:00,127.2,127.25,127.15,127.2,13616.0,117.5931,117.6393,117.5469,117.5931,13616.0
2023-03-06 15:05:00,127.2,127.42,127.2,127.42,6418.0,117.5931,117.7965,117.5931,117.7965,6418.0
2023-03-06 15:10:00,127.41,127.47,127.15,127.21,17509.0,117.7872,117.8427,117.5469,117.6023,17509.0
2023-03-06 15:15:00,127.21,127.35,127.2,127.31,7186.0,117.6023,117.7318,117.5931,117.6948,7186.0
2023-03-06 15:20:00,127.3,127.32,127.03,127.1,11916.0,117.6855,117.704,117.4359,117.5006,11916.0
2023-03-06 15:25:00,127.07,127.13,126.98,127.07,6236.0,117.4729,117.5284,117.3897,117.4729,6236.0
2023-03-06 15:30:00,127.03,127.08,126.92,126.99,9897.0,117.4359,117.4822,117.3342,117.399,9897.0
2023-03-06 15:35:00,126.98,127.05,126.91,127.05,12039.0,117.3897,117.4544,117.325,117.4544,12039.0
2023-03-06 15:40:00,127.03,127.11,127.0,127.08,10660.0,117.4359,117.5099,117.4082,117.4822,10660.0
2023-03-06 15:45:00,127.1,127.27,127.07,127.27,16453.0,117.5006,117.6578,117.4729,117.6578,16453.0
2023-03-06 15:50:00,127.26,127.34,127.19,127.24,35826.0,117.6486,117.7225,117.5838,117.6301,35826.0
2023-03-06 15:55:00,127.23,127.37,127.1,127.15,148987.0,117.6208,117.7503,117.5006,117.5469,148987.0
2023-03-07 09:30:00,126.81,127.13,126.78,126.84,51330.0,117.2325,117.5284,117.2048,117.2603,51330.0
2023-03-07 09:35:00,126.79,126.93,126.48,126.55,10018.0,117.2141,117.3435,116.9275,116.9922,10018.0
2023-03-07 09:40:00,126.56,126.66,126.36,126.37,12389.0,117.0014,117.0939,116.8165,116.8258,12389.0
2023-03-07 09:45:00,126.4,126.59,126.36,126.49,23261.0,116.8535,117.0292,116.8165,116.9367,23261.0
2023-03-07 09:50:00,126.48,126.72,126.48,126.65,16129.0,116.9275,117.1493,116.9275,117.0846,16129.0
2023-03-07 09:55:00,126.68,127.14,126.63,127.11,5345.0,117.1124,117.5376,117.0661,117.5099,5345.0
2023-03-07 10:00:00,127.07,127.08,125.66,125.69,32565.0,117.4729,117.4822,116.1694,116.1971,32565.0
2023-03-07 10:05:00,125.68,125.85,125.29,125.39,9971.0,116.1879,116.3451,115.8273,115.9198,9971.0
2023-03-07 10:10:00,125.35,125.93,125.19,125.84,23058.0,115.8828,116.419,115.7349,116.3358,23058.0
2023-03-07 10:15:00,125.78,126.06,125.74,125.8,20886.0,116.2803,116.5392,116.2434,116.2988,20886.0
2023-03-07 10:20:00,125.8,126.51,125.8,126.35,11241.0,116.2988,116.9552,116.2988,116.8073,11241.0
2023-03-07 10:25:00,126.35,126.41,126.14,126.15,13993.0,116.8073,116.8628,116.6132,116.6224,13993.0
2023-03-07 10:30:00,126.18,126.72,126.16,126.58,11486.0,116.6501,117.1493,116.6316,117.0199,11486.0
2023-03-07 10:35:00,126.6,126.89,126.56,126.69,22099.0,117.0384,117.3065,117.0014,117.1216,22099.0
2023-03-07 10:40:00,126.68,126.68,125.97,126.04,16341.0,117.1124,117.1124,116.456,116.5207,16341.0
2023-03-07 10:45:00,125.98,126.45,125.95,126.29,16137.0,116.4652,116.8997,116.4375,116.7518,16137.0
2023-03-07 10:50:00,126.37,126.37,125.79,126.0,4400.0,116.8258,116.8258,116.2896,116.4837,4400.0
2023-03-07 10:55:00,126.13,126.13,125.63,125.63,3867.0,116.6039,116.6039,116.1417,116.1417,3867.0
2023-03-07 11:00:00,125.62,125.75,125.46,125.67,6323.0,116.1324,116.2526,115.9845,116.1786,6323.0
2023-03-07 11:05:00,125.77,125.81,125.43,125.54,11437.0,116.2711,116.3081,115.9568,116.0585,11437.0
2023-03-07 11:10:00,125.62,125.76,125.43,125.47,7354.0,116.1324,116.2619,115.9568,115.9938,7354.0
2023-03-07 11:15:00,125.4,125.66,125.35,125.57,10627.0,115.929,116.1694,115.8828,116.0862,10627.0
2023-03-07 11:20:00,125.61,125.61,125.38,125.45,7465.0,116.1232,116.1232,115.9106,115.9753,7465.0
2023-03-07 11:25:00,125.45,125.6,125.29,125.33,5119.0,115.9753,116.1139,115.8273,115.8643,5119.0
2023-03-07 11:30:00,125.35,125.41,125.29,125.37,6070.0,115.8828,115.9383,115.8273,115.9013,6070.0
2023-03-07 11:35:00,125.31,125.53,125.3,125.47,5129.0,115.8458,116.0492,115.8366,115.9938,5129.0
2023-03-07 11:40:00,125.48,125.48,125.13,125.39,4510.0,116.003,116.003,115.6794,115.9198,4510.0
2023-03-07 11:45:00,125.38,125.45,125.3,125.4,11998.0,115.9106,115.9753,115.8366,115.929,11998.0
2023-03-07 11:50:00,125.38,125.5,125.07,125.07,4991.0,115.9106,116.0215,115.624,115.624,4991.0
2023-03-07 11:55:00,125.06,125.06,124.94,124.98,3190.0,115.6147,115.6147,115.5038,115.5408,3190.0
2023-03-07 12:00:00,124.94,125.1,124.93,124.94,6781.0,115.5038,115.6517,115.4945,115.5038,6781.0
2023-03-07 12:05:00,124.95,124.95,124.81,124.92,7147.0,115.513,115.513,115.3836,115.4853,7147.0
2023-03-07 12:10:00,124.96,125.04,124.85,125.03,5450.0,115.5223,115.5962,115.4206,115.587,5450.0
2023-03-07 12:15:00,125.04,125.32,125.0,125.32,6123.0,115.5962,115.8551,115.5593,115.8551,6123.0
2023-03-07 12:20:00,125.39,125.77,125.3,125.38,9081.0,115.9198,116.2711,115.8366,115.9106,9081.0
2023-03-07 12:25:00,125.4,125.6,125.35,125.39,5485.0,115.929,116.1139,115.8828,115.9198,5485.0
2023-03-07 12:30:00,125.35,125.46,125.32,125.38,5895.0,115.8828,115.9845,115.8551,115.9106,5895.0
2023-03-07 12:35:00,125.34,125.42,125.23,125.3,3935.0,115.8736,115.9475,115.7719,115.8366,3935.0
2023-03-07 12:40:00,125.31,125.34,125.12,125.2,6301.0,115.8458,115.8736,115.6702,115.7441,6301.0
2023-03-07 12:45:00,125.23,125.3,125.09,125.22,6980.0,115.7719,115.8366,115.6425,115.7626,6980.0
2023-03-07 12:50:00,125.17,125.28,124.96,124.96,6944.0,115.7164,115.8181,115.5223,115.5223,6944.0
2023-03-07 12:55:00,124.95,124.99,124.72,124.72,25726.0,115.513,115.55,115.3004,115.3004,25726.0
2023-03-07 13:00:00,124.74,124.77,124.49,124.49,9940.0,115.3189,115.3466,115.0878,115.0878,9940.0
2023-03-07 13:05:00,124.43,124.43,124.13,124.13,9051.0,115.0323,115.0323,114.755,114.755,9051.0
2023-03-07 13:10:00,124.16,124.19,123.84,123.89,11722.0,114.7827,114.8104,114.4869,114.5331,11722.0
2023-03-07 13:15:00,123.87,123.98,123.8,123.85,12470.0,114.5146,114.6163,114.4499,114.4961,12470.0
2023-03-07 13:20:00,123.87,124.02,123.86,123.88,6882.0,114.5146,114.6533,114.5053,114.5238,6882.0
2023-03-07 13:25:00,123.89,124.04,123.86,124.04,6310.0,114.5331,114.6718,114.5053,114.6718,6310.0
2023-03-07 13:30:00,123.99,124.12,123.9,123.9,7025.0,114.6255,114.7457,114.5423,114.5423,7025.0
2023-03-07 13:35:00,123.91,124.03,123.85,123.98,3385.0,114.5516,114.6625,114.4961,114.6163,3385.0
2023-03-07 13:40:00,123.95,123.95,123.81,123.83,4838.0,114.5886,114.5886,114.4591,114.4776,4838.0
2023-03-07 13:45:00,123.82,123.88,123.69,123.74,6623.0,114.4684,114.5238,114.3482,114.3944,6623.0
2023-03-07 13:50:00,123.74,123.74,123.61,123.61,4952.0,114.3944,114.3944,114.2742,114.2742,4952.0
2023-03-07 13:55:00,123.65,123.87,123.6,123.86,3495.0,114.3112,114.5146,114.265,114.5053,3495.0
2023-03-07 14:00:00,123.94,123.99,123.77,123.8,4459.0,114.5793,114.6255,114.4221,114.4499,4459.0
2023-03-07 14:05:00,123.76,123.83,123.74,123.82,2782.0,114.4129,114.4776,114.3944,114.4684,2782.0
2023-03-07 14:10:00,123.78,123.85,123.77,123.85,4182.0,114.4314,114.4961,114.4221,114.4961,4182.0
2023-03-07 14:15:00,123.82,123.93,123.76,123.79,5955.0,114.4684,114.5701,114.4129,114.4406,5955.0
2023-03-07 14:20:00,123.8,123.8,123.66,123.8,19616.0,114.4499,114.4499,114.3205,114.4499,19616.0
2023-03-07 14:25:00,123.84,123.94,123.83,123.91,7876.0,114.4869,114.5793,114.4776,114.5516,7876.0
2023-03-07 14:30:00,123.89,123.92,123.82,123.85,10612.0,114.5331,114.5608,114.4684,114.4961,10612.0
2023-03-07 14:35:00,123.86,123.94,123.82,123.89,6493.0,114.5053,114.5793,114.4684,114.5331,6493.0
2023-03-07 14:40:00,123.87,123.97,123.75,123.75,6634.0,114.5146,114.607,114.4037,114.4037,6634.0
2023-03-07 14:45:00,123.72,124.06,123.72,124.0,10349.0,114.3759,114.6902,114.3759,114.6348,10349.0
2023-03-07 14:50:00,124.0,124.2,123.98,123.98,21169.0,114.6348,114.8197,114.6163,114.6163,21169.0
2023-03-07 14:55:00,123.91,124.05,123.89,124.03,7405.0,114.5516,114.681,114.5331,114.6625,7405.0
2023-03-07 15:00:00,124.06,124.21,123.97,123.99,10494.0,114.6902,114.8289,114.607,114.6255,10494.0
2023-03-07 15:05:00,124.01,124.25,124.01,124.22,6230.0,114.644,114.8659,114.644,114.8382,6230.0
2023-03-07 15:10:00,124.22,124.49,124.22,124.42,11777.0,114.8382,115.0878,114.8382,115.0231,11777.0
2023-03-07 15:15:00,124.44,124.54,124.36,124.54,9881.0,115.0415,115.134,114.9676,115.134,9881.0
2023-03-07 15:20:00,124.51,124.52,124.35,124.35,7731.0,115.1063,115.1155,114.9583,114.9583,7731.0
2023-03-07 15:25:00,124.33,124.34,124.2,124.32,6796.0,114.9399,114.9491,114.8197,114.9306,6796.0
2023-03-07 15:30:00,124.35,124.64,124.35,124.62,8944.0,114.9583,115.2264,114.9583,115.208,8944.0
2023-03-07 15:35:00,124.66,124.73,124.58,124.66,15298.0,115.2449,115.3096,115.171,115.2449,15298.0
2023-03-07 15:40:00,124.67,124.74,124.31,124.32,14837.0,115.2542,115.3189,114.9214,114.9306,14837.0
2023-03-07 15:45:00,124.33,124.33,124.09,124.25,28703.0,114.9399,114.9399,114.718,114.8659,28703.0
2023-03-07 15:50:00,124.23,124.28,124.01,124.07,42192.0,114.8474,114.8936,114.644,114.6995,42192.0
2023-03-07 15:55:00,124.03,124.09,123.73,123.83,140224.0,114.6625,114.718,114.3852,114.4776,140224.0
2023-03-08 09:30:00,123.28,124.21,123.28,123.77,39035.0,113.9692,114.8289,113.9692,114.4221,39035.0
2023-03-08 09:35:00,123.76,123.78,123.43,123.53,13443.0,114.4129,114.4314,114.1078,114.2003,13443.0
2023-03-08 09:40:00,123.52,123.72,123.52,123.59,8000.0,114.191,114.3759,114.191,114.2557,8000.0
2023-03-08 09:45:00,123.64,123.84,123.64,123.84,15138.0,114.302,114.4869,114.302,114.4869,15138.0
2023-03-08 09:50:00,123.86,124.05,123.74,123.76,7653.0,114.5053,114.681,114.3944,114.4129,7653.0
2023-03-08 09:55:00,123.77,124.02,123.76,123.98,8641.0,114.4221,114.6533,114.4129,114.6163,8641.0
2023-03-08 10:00:00,123.97,124.46,123.34,123.98,26285.0,114.607,115.06,114.0246,114.6163,26285.0
2023-03-08 10:05:00,124.01,124.39,123.98,124.39,9395.0,114.644,114.9953,114.6163,114.9953,9395.0
2023-03-08 10:10:00,124.4,124.71,124.33,124.54,6522.0,115.0046,115.2912,114.9399,115.134,6522.0
2023-03-08 10:15:00,124.37,124.44,124.26,124.41,6413.0,114.9768,115.0415,114.8751,115.0138,6413.0
2023-03-08 10:20:00,124.43,124.86,124.25,124.86,8623.0,115.0323,115.4298,114.8659,115.4298,8623.0
2023-03-08 10:25:00,124.82,125.08,124.66,124.67,12168.0,115.3928,115.6332,115.2449,115.2542,12168.0
2023-03-08 10:30:00,124.7,125.04,124.58,125.03,7442.0,115.2819,115.5962,115.171,115.587,7442.0
2023-03-08 10:35:00,125.02,125.24,124.99,125.04,8978.0,115.5777,115.7811,115.55,115.5962,8978.0
2023-03-08 10:40:00,125.04,125.06,124.86,124.96,9953.0,115.5962,115.6147,115.4298,115.5223,9953.0
2023-03-08 10:45:00,124.96,124.96,124.75,124.75,6028.0,115.5223,115.5223,115.3281,115.3281,6028.0
2023-03-08 10:50:00,124.76,124.97,124.68,124.97,8650.0,115.3374,115.5315,115.2634,115.5315,8650.0
2023-03-08 10:55:00,124.95,125.15,124.95,125.09,8834.0,115.513,115.6979,115.513,115.6425,8834.0
2023-03-08 11:00:00,125.13,125.22,125.1,125.18,4334.0,115.6794,115.7626,115.6517,115.7257,4334.0
2023-03-08 11:05:00,125.2,125.34,125.13,125.31,7333.0,115.7441,115.8736,115.6794,115.8458,7333.0
2023-03-08 11:10:00,125.32,125.45,125.24,125.42,9199.0,115.8551,115.9753,115.7811,115.9475,9199.0
2023-03-08 11:15:00,125.43,125.56,125.38,125.52,9245.0,115.9568,116.077,115.9106,116.04,9245.0
2023-03-08 11:20:00,125.55,125.58,125.41,125.43,17750.0,116.0677,116.0954,115.9383,115.9568,17750.0
2023-03-08 11:25:00,125.43,125.67,125.4,125.47,11385.0,115.9568,116.1786,115.929,115.9938,11385.0
2023-03-08 11:30:00,125.5,125.52,125.12,125.26,11075.0,116.0215,116.04,115.6702,115.7996,11075.0
2023-03-08 11:35:00,125.23,125.49,125.19,125.49,8221.0,115.7719,116.0122,115.7349,116.0122,8221.0
2023-03-08 11:40:00,125.48,125.71,125.43,125.69,7022.0,116.003,116.2156,115.9568,116.1971,7022.0
2023-03-08 11:45:00,125.7,125.76,125.55,125.68,13634.0,116.2064,116.2619,116.0677,116.1879,13634.0
2023-03-08 11:50:00,125.69,125.69,125.52,125.68,13144.0,116.1971,116.1971,116.04,116.1879,13144.0
2023-03-08 11:55:00,125.69,125.85,125.67,125.73,7962.0,116.1971,116.3451,116.1786,116.2341,7962.0
2023-03-08 12:00:00,125.73,125.8,125.7,125.79,6266.0,116.2341,116.2988,116.2064,116.2896,6266.0
2023-03-08 12:05:00,125.82,125.87,125.61,125.66,6938.0,116.3173,116.3635,116.1232,116.1694,6938.0
2023-03-08 12:10:00,125.67,125.72,125.49,125.59,4610.0,116.1786,116.2249,116.0122,116.1047,4610.0
2023-03-08 12:15:00,125.57,125.78,125.56,125.75,7535.0,116.0862,116.2803,116.077,116.2526,7535.0
2023-03-08 12:20:00,125.76,125.82,125.71,125.73,5220.0,116.2619,116.3173,116.2156,116.2341,5220.0
2023-03-08 12:25:00,125.74,125.78,125.59,125.63,5187.0,116.2434,116.2803,116.1047,116.1417,5187.0
2023-03-08 12:30:00,125.59,125.59,125.25,125.4,5463.0,116.1047,116.1047,115.7904,115.929,5463.0
2023-03-08 12:35:00,125.39,125.63,125.39,125.62,4173.0,115.9198,116.1417,115.9198,116.1324,4173.0
2023-03-08 12:40:00,125.66,125.73,125.65,125.72,5578.0,116.1694,116.2341,116.1602,116.2249,5578.0
2023-03-08 12:45:00,125.76,125.76,125.6,125.71,5497.0,116.2619,116.2619,116.1139,116.2156,5497.0
2023-03-08 12:50:00,125.71,125.76,125.52,125.55,4386.0,116.2156,116.2619,116.04,116.0677,4386.0
2023-03-08 12:55:00,125.5,125.5,125.34,125.39,4925.0,116.0215,116.0215,115.8736,115.9198,4925.0
2023-03-08 13:00:00,125.36,125.41,125.07,125.09,9722.0,115.8921,115.9383,115.624,115.6425,9722.0
2023-03-08 13:05:00,125.07,125.17,125.01,125.06,4546.0,115.624,115.7164,115.5685,115.6147,4546.0
2023-03-08 13:10:00,125.03,125.2,124.97,125.1,7841.0,115.587,115.7441,115.5315,115.6517,7841.0
2023-03-08 13:15:00,125.07,125.07,124.9,124.95,7499.0,115.624,115.624,115.4668,115.513,7499.0
2023-03-08 13:20:00,124.95,125.23,124.94,125.19,4860.0,115.513,115.7719,115.5038,115.7349,4860.0
2023-03-08 13:25:00,125.2,125.2,124.91,124.95,3394.0,115.7441,115.7441,115.476,115.513,3394.0
2023-03-08 13:30:00,124.93,125.17,124.85,125.14,4223.0,115.4945,115.7164,115.4206,115.6887,4223.0
2023-03-08 13:35:00,125.15,125.16,124.96,125.11,6299.0,115.6979,115.7072,115.5223,115.6609,6299.0
2023-03-08 13:40:00,125.11,125.22,124.96,125.19,6837.0,115.6609,115.7626,115.5223,115.7349,6837.0
2023-03-08 13:45:00,125.22,125.32,125.08,125.22,14279.0,115.7626,115.8551,115.6332,115.7626,14279.0
2023-03-08 13:50:00,125.2,125.36,125.07,125.33,10074.0,115.7441,115.8921,115.624,115.8643,10074.0
2023-03-08 13:55:00,125.37,125.41,125.16,125.18,8168.0,115.9013,115.9383,115.7072,115.7257,8168.0
2023-03-08 14:00:00,125.16,125.35,125.14,125.34,4157.0,115.7072,115.8828,115.6887,115.8736,4157.0
2023-03-08 14:05:00,125.3,125.32,125.08,125.17,5842.0,115.8366,115.8551,115.6332,115.7164,5842.0
2023-03-08 14:10:00,125.18,125.2,125.07,125.07,5636.0,115.7257,115.7441,115.624,115.624,5636.0
2023-03-08 14:15:00,124.91,124.94,124.79,124.79,6393.0,115.476,115.5038,115.3651,115.3651,6393.0
2023-03-08 14:20:00,124.78,124.83,124.63,124.63,3641.0,115.3559,115.4021,115.2172,115.2172,3641.0
2023-03-08 14:25:00,124.61,124.8,124.61,124.77,3995.0,115.1987,115.3744,115.1987,115.3466,3995.0
2023-03-08 14:30:00,124.81,124.81,124.56,124.56,21310.0,115.3836,115.3836,115.1525,115.1525,21310.0
2023-03-08 14:35:00,124.55,124.74,124.54,124.58,89248.0,115.1432,115.3189,115.134,115.171,89248.0
2023-03-08 14:40:00,124.54,124.71,124.39,124.44,12776.0,115.134,115.2912,114.9953,115.0415,12776.0
2023-03-08 14:45:00,124.41,124.42,124.27,124.37,5188.0,115.0138,115.0231,114.8844,114.9768,5188.0
2023-03-08 14:50:00,124.36,124.37,124.17,124.21,19063.0,114.9676,114.9768,114.7919,114.8289,19063.0
2023-03-08 14:55:00,124.2,124.4,124.12,124.3,20196.0,114.8197,115.0046,114.7457,114.9121,20196.0
2023-03-08 15:00:00,124.32,124.47,124.32,124.44,7893.0,114.9306,115.0693,114.9306,115.0415,7893.0
2023-03-08 15:05:00,124.41,124.44,124.34,124.4,5219.0,115.0138,115.0415,114.9491,115.0046,5219.0
2023-03-08 15:10:00,124.37,124.49,124.35,124.48,4682.0,114.9768,115.0878,114.9583,115.0785,4682.0
2023-03-08 15:15:00,124.54,124.54,124.37,124.4,10388.0,115.134,115.134,114.9768,115.0046,10388.0
2023-03-08 15:20:00,124.4,124.61,124.38,124.44,33479.0,115.0046,115.1987,114.9861,115.0415,33479.0
2023-03-08 15:25:00,124.44,124.57,124.39,124.56,8219.0,115.0415,115.1617,114.9953,115.1525,8219.0
2023-03-08 15:30:00,124.55,124.69,124.54,124.56,15747.0,115.1432,115.2727,115.134,115.1525,15747.0
2023-03-08 15:35:00,124.57,124.91,124.57,124.82,36941.0,115.1617,115.476,115.1617,115.3928,36941.0
2023-03-08 15:40:00,124.83,124.98,124.83,124.98,17728.0,115.4021,115.5408,115.4021,115.5408,17728.0
2023-03-08 15:45:00,124.97,125.18,124.96,125.05,20698.0,115.5315,115.7257,115.5223,115.6055,20698.0
2023-03-08 15:50:00,125.06,125.08,124.8,124.88,25206.0,115.6147,115.6332,115.3744,115.4483,25206.0
2023-03-08 15:55:00,124.91,125.15,124.88,125.07,81592.0,115.476,115.6979,115.4483,115.624,81592.0
2023-03-09 09:30:00,125.21,125.56,124.83,125.11,55491.0,115.7534,116.077,115.4021,115.6609,55491.0
2023-03-09 09:35:00,125.19,125.34,124.52,124.6,18672.0,115.7349,115.8736,115.1155,115.1895,18672.0
2023-03-09 09:40:00,124.71,124.78,124.47,124.47,9729.0,115.2912,115.3559,115.0693,115.0693,9729.0
2023-03-09 09:45:00,124.43,125.03,124.39,125.0,11700.0,115.0323,115.587,114.9953,115.5593,11700.0
2023-03-09 09:50:00,125.04,125.08,124.83,124.92,26529.0,115.5962,115.6332,115.4021,115.4853,26529.0
2023-03-09 09:55:00,124.96,125.14,124.81,125.14,23664.0,115.5223,115.6887,115.3836,115.6887,23664.0
2023-03-09 10:00:00,125.13,125.28,125.0,125.13,53023.0,115.6794,115.8181,115.5593,115.6794,53023.0
2023-03-09 10:05:00,125.17,125.35,124.95,125.14,10920.0,115.7164,115.8828,115.513,115.6887,10920.0
2023-03-09 10:10:00,125.1,125.1,124.68,124.68,8258.0,115.6517,115.6517,115.2634,115.2634,8258.0
2023-03-09 10:15:00,124.66,124.77,124.46,124.66,7612.0,115.2449,115.3466,115.06,115.2449,7612.0
2023-03-09 10:20:00,124.64,124.74,124.59,124.6,5709.0,115.2264,115.3189,115.1802,115.1895,5709.0
2023-03-09 10:25:00,124.65,124.68,124.45,124.57,43297.0,115.2357,115.2634,115.0508,115.1617,43297.0
2023-03-09 10:30:00,124.6,124.91,124.56,124.86,11438.0,115.1895,115.476,115.1525,115.4298,11438.0
2023-03-09 10:35:00,124.86,125.01,124.83,124.95,7822.0,115.4298,115.5685,115.4021,115.513,7822.0
2023-03-09 10:40:00,124.97,125.02,124.77,124.78,7445.0,115.5315,115.5777,115.3466,115.3559,7445.0
2023-03-09 10:45:00,124.79,124.81,124.63,124.72,12663.0,115.3651,115.3836,115.2172,115.3004,12663.0
2023-03-09 10:50:00,124.72,124.99,124.69,124.94,19647.0,115.3004,115.55,115.2727,115.5038,19647.0
2023-03-09 10:55:00,124.96,124.96,124.74,124.83,24051.0,115.5223,115.5223,115.3189,115.4021,24051.0
2023-03-09 11:00:00,124.72,124.73,124.47,124.48,15524.0,115.3004,115.3096,115.0693,115.0785,15524.0
2023-03-09 11:05:00,124.52,124.52,124.23,124.31,14695.0,115.1155,115.1155,114.8474,114.9214,14695.0
2023-03-09 11:10:00,124.28,124.32,124.23,124.24,6136.0,114.8936,114.9306,114.8474,114.8566,6136.0
2023-03-09 11:15:00,124.26,124.34,124.14,124.24,7256.0,114.8751,114.9491,114.7642,114.8566,7256.0
2023-03-09 11:20:00,124.24,124.27,124.12,124.23,22508.0,114.8566,114.8844,114.7457,114.8474,22508.0
2023-03-09 11:25:00,124.22,124.22,123.97,124.05,10138.0,114.8382,114.8382,114.607,114.681,10138.0
2023-03-09 11:30:00,124.08,124.22,124.08,124.08,8721.0,114.7087,114.8382,114.7087,114.7087,8721.0
2023-03-09 11:35:00,124.12,124.15,123.96,123.98,4411.0,114.7457,114.7734,114.5978,114.6163,4411.0
2023-03-09 11:40:00,123.95,124.05,123.9,124.05,5571.0,114.5886,114.681,114.5423,114.681,5571.0
2023-03-09 11:45:00,124.06,124.15,124.06,124.07,3191.0,114.6902,114.7734,114.6902,114.6995,3191.0
2023-03-09 11:50:00,124.07,124.15,123.92,123.99,4469.0,114.6995,114.7734,114.5608,114.6255,4469.0
2023-03-09 11:55:00,123.91,123.95,123.84,123.92,5017.0,114.5516,114.5886,114.4869,114.5608,5017.0
2023-03-09 12:00:00,123.91,123.93,123.57,123.62,8133.0,114.5516,114.5701,114.2373,114.2835,8133.0
2023-03-09 12:05:00,123.56,123.73,123.52,123.62,6225.0,114.228,114.3852,114.191,114.2835,6225.0
2023-03-09 12:10:00,123.67,123.71,123.61,123.69,4410.0,114.3297,114.3667,114.2742,114.3482,4410.0
2023-03-09 12:15:00,123.71,124.01,123.71,124.01,4525.0,114.3667,114.644,114.3667,114.644,4525.0
2023-03-09 12:20:00,124.01,124.15,123.99,124.11,4798.0,114.644,114.7734,114.6255,114.7365,4798.0
2023-03-09 12:25:00,124.1,124.27,124.05,124.26,28254.0,114.7272,114.8844,114.681,114.8751,28254.0
2023-03-09 12:30:00,124.3,124.3,124.2,124.21,4203.0,114.9121,114.9121,114.8197,114.8289,4203.0
2023-03-09 12:35:00,124.22,124.23,124.11,124.11,7544.0,114.8382,114.8474,114.7365,114.7365,7544.0
2023-03-09 12:40:00,124.21,124.28,123.98,123.99,4614.0,114.8289,114.8936,114.6163,114.6255,4614.0
2023-03-09 12:45:00,123.95,124.07,123.8,123.89,28191.0,114.5886,114.6995,114.4499,114.5331,28191.0
2023-03-09 12:50:00,123.83,123.88,123.77,123.82,6089.0,114.4776,114.5238,114.4221,114.4684,6089.0
2023-03-09 12:55:00,123.82,123.95,123.82,123.87,10978.0,114.4684,114.5886,114.4684,114.5146,10978.0
2023-03-09 13:00:00,123.84,124.01,123.79,123.97,13337.0,114.4869,114.644,114.4406,114.607,13337.0
2023-03-09 13:05:00,124.0,124.04,123.76,123.77,9525.0,114.6348,114.6718,114.4129,114.4221,9525.0
2023-03-09 13:10:00,123.76,123.79,123.62,123.75,10421.0,114.4129,114.4406,114.2835,114.4037,10421.0
2023-03-09 13:15:00,123.72,123.74,123.58,123.62,11241.0,114.3759,114.3944,114.2465,114.2835,11241.0
2023-03-09 13:20:00,123.63,123.72,123.5,123.51,9040.0,114.2927,114.3759,114.1725,114.1818,9040.0
2023-03-09 13:25:00,123.48,123.48,123.23,123.28,9453.0,114.154,114.154,113.9229,113.9692,9453.0
2023-03-09 13:30:00,123.25,123.34,123.15,123.23,7806.0,113.9414,114.0246,113.849,113.9229,7806.0
2023-03-09 13:35:00,123.26,123.34,123.25,123.34,6219.0,113.9507,114.0246,113.9414,114.0246,6219.0
2023-03-09 13:40:00,123.35,123.68,123.35,123.68,6011.0,114.0339,114.3389,114.0339,114.3389,6011.0
2023-03-09 13:45:00,123.68,123.72,123.4,123.4,7780.0,114.3389,114.3759,114.0801,114.0801,7780.0
2023-03-09 13:50:00,123.36,123.54,123.3,123.42,6800.0,114.0431,114.2095,113.9876,114.0986,6800.0
2023-03-09 13:55:00,123.41,123.53,123.39,123.48,6366.0,114.0893,114.2003,114.0708,114.154,6366.0
2023-03-09 14:00:00,123.51,123.56,123.2,123.23,11218.0,114.1818,114.228,113.8952,113.9229,11218.0
2023-03-09 14:05:00,123.24,123.29,123.06,123.12,8597.0,113.9322,113.9784,113.7658,113.8212,8597.0
2023-03-09 14:10:00,123.11,123.17,122.86,122.96,15102.0,113.812,113.8675,113.5809,113.6733,15102.0
2023-03-09 14:15:00,122.93,122.93,122.77,122.83,9977.0,113.6456,113.6456,113.4977,113.5531,9977.0
2023-03-09 14:20:00,122.83,123.07,122.83,123.04,12443.0,113.5531,113.775,113.5531,113.7473,12443.0
2023-03-09 14:25:00,123.05,123.07,122.63,122.63,6887.0,113.7565,113.775,113.3682,113.3682,6887.0
2023-03-09 14:30:00,122.63,122.65,122.3,122.47,15636.0,113.3682,113.3867,113.0632,113.2203,15636.0
2023-03-09 14:35:00,122.45,122.55,122.35,122.36,5356.0,113.2018,113.2943,113.1094,113.1186,5356.0
2023-03-09 14:40:00,122.47,122.51,122.32,122.34,6941.0,113.2203,113.2573,113.0817,113.1001,6941.0
2023-03-09 14:45:00,122.32,122.53,122.28,122.42,7283.0,113.0817,113.2758,113.0447,113.1741,7283.0
2023-03-09 14:50:00,122.4,122.45,122.24,122.31,12676.0,113.1556,113.2018,113.0077,113.0724,12676.0
2023-03-09 14:55:00,122.25,122.28,122.05,122.05,3756.0,113.0169,113.0447,112.8321,112.8321,3756.0
2023-03-09 15:00:00,122.07,122.14,121.94,121.94,7522.0,112.8505,112.9153,112.7304,112.7304,7522.0
2023-03-09 15:05:00,121.92,121.97,121.81,121.89,13692.0,112.7119,112.7581,112.6102,112.6841,13692.0
2023-03-09 15:10:00,121.87,121.93,121.75,121.82,20668.0,112.6656,112.7211,112.5547,112.6194,20668.0
2023-03-09 15:15:00,121.73,121.73,121.22,121.23,16870.0,112.5362,112.5362,112.0647,112.074,16870.0
2023-03-09 15:20:00,121.24,121.36,120.91,121.11,46322.0,112.0832,112.1942,111.7782,111.963,46322.0
2023-03-09 15:25:00,121.13,121.45,121.11,121.18,48918.0,111.9815,112.2774,111.963,112.0278,48918.0
2023-03-09 15:30:00,121.19,121.59,121.08,121.51,22460.0,112.037,112.4068,111.9353,112.3328,22460.0
2023-03-09 15:35:00,121.49,121.67,121.29,121.67,23724.0,112.3143,112.4808,112.1295,112.4808,23724.0
2023-03-09 15:40:00,121.66,121.75,121.55,121.6,23685.0,112.4715,112.5547,112.3698,112.416,23685.0
2023-03-09 15:45:00,121.59,121.61,121.31,121.56,23915.0,112.4068,112.4253,112.1479,112.3791,23915.0
2023-03-09 15:50:00,121.52,121.74,121.45,121.61,48177.0,112.3421,112.5455,112.2774,112.4253,48177.0
2023-03-09 15:55:00,121.61,121.66,121.11,121.27,171375.0,112.4253,112.4715,111.963,112.111,171375.0
2023-03-10 09:30:00,121.0,121.81,120.67,121.45,66048.0,111.8614,112.6102,111.5563,112.2774,66048.0
2023-03-10 09:35:00,121.37,121.43,120.76,120.9,25241.0,112.2034,112.2589,111.6395,111.7689,25241.0
2023-03-10 09:40:00,120.87,120.96,119.69,119.69,37808.0,111.7412,111.8244,110.6503,110.6503,37808.0
2023-03-10 09:45:00,119.73,119.95,119.33,119.94,32800.0,110.6873,110.8907,110.3175,110.8814,32800.0
2023-03-10 09:50:00,119.85,120.46,119.66,119.73,24270.0,110.7982,111.3621,110.6226,110.6873,24270.0
2023-03-10 09:55:00,119.84,120.24,119.72,120.06,16968.0,110.789,111.1588,110.678,110.9923,16968.0
2023-03-10 10:00:00,120.04,120.61,120.04,120.28,25020.0,110.9739,111.5008,110.9739,111.1957,25020.0
2023-03-10 10:05:00,120.14,120.32,119.8,119.81,11403.0,111.0663,111.2327,110.752,110.7612,11403.0
2023-03-10 10:10:00,119.76,119.76,119.36,119.53,23274.0,110.715,110.715,110.3452,110.5024,23274.0
2023-03-10 10:15:00,119.5,119.55,119.16,119.27,17466.0,110.4746,110.5209,110.1603,110.262,17466.0
2023-03-10 10:20:00,119.29,119.41,118.8,119.03,45404.0,110.2805,110.3914,109.8275,110.0401,45404.0
2023-03-10 10:25:00,119.14,119.43,119.06,119.21,6247.0,110.1418,110.4099,110.0679,110.2065,6247.0
2023-03-10 10:30:00,119.21,119.36,118.99,119.05,14630.0,110.2065,110.3452,110.0032,110.0586,14630.0
2023-03-10 10:35:00,119.08,119.28,118.95,118.98,9111.0,110.0864,110.2713,109.9662,109.9939,9111.0
2023-03-10 10:40:00,119.07,119.28,118.64,118.69,14981.0,110.0771,110.2713,109.6796,109.7258,14981.0
2023-03-10 10:45:00,118.66,118.74,118.34,118.41,13133.0,109.6981,109.772,109.4023,109.467,13133.0
2023-03-10 10:50:00,118.45,118.92,118.24,118.92,12029.0,109.5039,109.9384,109.3098,109.9384,12029.0
2023-03-10 10:55:00,118.95,119.46,118.95,119.43,19481.0,109.9662,110.4377,109.9662,110.4099,19481.0
2023-03-10 11:00:00,119.43,119.43,119.08,119.17,8605.0,110.4099,110.4099,110.0864,110.1696,8605.0
2023-03-10 11:05:00,119.12,119.52,119.11,119.38,8941.0,110.1233,110.4931,110.1141,110.3637,8941.0
2023-03-10 11:10:00,119.41,119.57,119.18,119.21,27763.0,110.3914,110.5394,110.1788,110.2065,27763.0
2023-03-10 11:15:00,119.21,119.22,118.95,119.2,13781.0,110.2065,110.2158,109.9662,110.1973,13781.0
2023-03-10 11:20:00,119.18,119.55,119.15,119.52,13533.0,110.1788,110.5209,110.1511,110.4931,13533.0
2023-03-10 11:25:00,119.52,119.94,119.52,119.79,17301.0,110.4931,110.8814,110.4931,110.7427,17301.0
2023-03-10 11:30:00,119.8,120.07,119.79,119.89,18073.0,110.752,111.0016,110.7427,110.8352,18073.0
2023-03-10 11:35:00,119.92,120.0,119.66,119.71,16549.0,110.8629,110.9369,110.6226,110.6688,16549.0
2023-03-10 11:40:00,119.81,119.89,119.61,119.61,11996.0,110.7612,110.8352,110.5763,110.5763,11996.0
2023-03-10 11:45:00,119.68,119.68,119.0,119.09,15838.0,110.641,110.641,110.0124,110.0956,15838.0
2023-03-10 11:50:00,119.09,119.18,118.7,118.82,16724.0,110.0956,110.1788,109.7351,109.846,16724.0
2023-03-10 11:55:00,118.71,118.74,118.43,118.43,6882.0,109.7443,109.772,109.4855,109.4855,6882.0
2023-03-10 12:00:00,118.44,118.73,118.44,118.52,9506.0,109.4947,109.7628,109.4947,109.5687,9506.0
2023-03-10 12:05:00,118.57,118.7,118.49,118.61,74672.0,109.6149,109.7351,109.5409,109.6519,74672.0
2023-03-10 12:10:00,118.59,119.02,118.52,118.79,80695.0,109.6334,110.0309,109.5687,109.8183,80695.0
2023-03-10 12:15:00,118.81,118.96,118.73,118.88,25563.0,109.8368,109.9754,109.7628,109.9015,25563.0
2023-03-10 12:20:00,118.87,119.07,118.8,118.88,25625.0,109.8922,110.0771,109.8275,109.9015,25625.0
2023-03-10 12:25:00,118.88,119.04,118.81,118.99,18856.0,109.9015,110.0494,109.8368,110.0032,18856.0
2023-03-10 12:30:00,119.11,119.58,118.99,119.48,14625.0,110.1141,110.5486,110.0032,110.4562,14625.0
2023-03-10 12:35:00,119.49,119.59,119.26,119.41,11580.0,110.4654,110.5578,110.2528,110.3914,11580.0
2023-03-10 12:40:00,119.42,119.46,119.12,119.3,9601.0,110.4007,110.4377,110.1233,110.2897,9601.0
2023-03-10 12:45:00,119.33,119.41,119.1,119.11,14420.0,110.3175,110.3914,110.1049,110.1141,14420.0
2023-03-10 12:50:00,119.09,119.09,118.51,118.59,15045.0,110.0956,110.0956,109.5594,109.6334,15045.0
2023-03-10 12:55:00,118.58,118.66,118.08,118.22,33890.0,109.6241,109.6981,109.1619,109.2913,33890.0
2023-03-10 13:00:00,118.23,118.43,118.23,118.38,8620.0,109.3006,109.4855,109.3006,109.4392,8620.0
2023-03-10 13:05:00,118.38,118.48,118.25,118.39,11088.0,109.4392,109.5317,109.3191,109.4485,11088.0
2023-03-10 13:10:00,118.4,118.42,118.24,118.27,6761.0,109.4577,109.4762,109.3098,109.3375,6761.0
2023-03-10 13:15:00,118.21,118.22,117.64,117.66,19953.0,109.2821,109.2913,108.7551,108.7736,19953.0
2023-03-10 13:20:00,117.66,117.68,117.42,117.52,20377.0,108.7736,108.7921,108.5517,108.6442,20377.0
2023-03-10 13:25:00,117.51,117.54,117.19,117.32,14041.0,108.6349,108.6627,108.3391,108.4593,14041.0
2023-03-10 13:30:00,117.3,117.4,117.07,117.09,10005.0,108.4408,108.5332,108.2282,108.2467,10005.0
2023-03-10 13:35:00,117.07,117.24,117.0,117.15,12218.0,108.2282,108.3853,108.1635,108.3021,12218.0
2023-03-10 13:40:00,117.17,117.32,117.14,117.32,9011.0,108.3206,108.4593,108.2929,108.4593,9011.0
2023-03-10 13:45:00,117.28,117.38,116.84,116.89,10914.0,108.4223,108.5148,108.0155,108.0618,10914.0
2023-03-10 13:50:00,116.89,116.94,116.68,116.88,7695.0,108.0618,108.108,107.8676,108.0525,7695.0
2023-03-10 13:55:00,116.86,116.91,116.43,116.62,21429.0,108.034,108.0803,107.6365,107.8122,21429.0
2023-03-10 14:00:00,116.69,117.18,116.69,117.17,11241.0,107.8769,108.3299,107.8769,108.3206,11241.0
2023-03-10 14:05:00,117.14,117.56,116.95,117.56,9097.0,108.2929,108.6812,108.1172,108.6812,9097.0
2023-03-10 14:10:00,117.59,117.82,117.29,117.29,13943.0,108.7089,108.9215,108.4316,108.4316,13943.0
2023-03-10 14:15:00,117.36,117.38,116.94,117.18,14586.0,108.4963,108.5148,108.108,108.3299,14586.0
2023-03-10 14:20:00,117.25,117.29,116.9,117.01,11434.0,108.3946,108.4316,108.071,108.1727,11434.0
2023-03-10 14:25:00,117.01,117.04,116.85,116.96,8625.0,108.1727,108.2004,108.0248,108.1265,8625.0
2023-03-10 14:30:00,116.96,117.3,116.94,117.21,14485.0,108.1265,108.4408,108.108,108.3576,14485.0
2023-03-10 14:35:00,117.23,117.71,117.23,117.64,10306.0,108.3761,108.8198,108.3761,108.7551,10306.0
2023-03-10 14:40:00,117.61,117.87,117.5,117.57,9879.0,108.7274,108.9678,108.6257,108.6904,9879.0
2023-03-10 14:45:00,117.69,118.34,117.69,118.32,15635.0,108.8013,109.4023,108.8013,109.3838,15635.0
2023-03-10 14:50:00,118.32,118.32,117.86,118.03,18451.0,109.3838,109.3838,108.9585,109.1157,18451.0
2023-03-10 14:55:00,118.05,118.21,117.77,117.89,11527.0,109.1342,109.2821,108.8753,108.9862,11527.0
2023-03-10 15:00:00,117.87,117.99,117.61,117.84,14740.0,108.9678,109.0787,108.7274,108.94,14740.0
2023-03-10 15:05:00,117.82,117.9,117.48,117.9,41106.0,108.9215,108.9955,108.6072,108.9955,41106.0
2023-03-10 15:10:00,117.89,118.29,117.72,118.04,15108.0,108.9862,109.356,108.8291,109.1249,15108.0
2023-03-10 15:15:00,117.99,118.19,117.57,117.57,13710.0,109.0787,109.2636,108.6904,108.6904,13710.0
2023-03-10 15:20:00,117.59,117.64,117.39,117.6,18899.0,108.7089,108.7551,108.524,108.7181,18899.0
2023-03-10 15:25:00,117.63,117.84,117.62,117.77,9087.0,108.7459,108.94,108.7366,108.8753,9087.0
2023-03-10 15:30:00,117.72,117.72,117.34,117.45,24932.0,108.8291,108.8291,108.4778,108.5795,24932.0
2023-03-10 15:35:00,117.37,117.45,117.15,117.15,22585.0,108.5055,108.5795,108.3021,108.3021,22585.0
2023-03-10 15:40:00,117.14,117.14,116.89,117.05,34681.0,108.2929,108.2929,108.0618,108.2097,34681.0
2023-03-10 15:45:00,117.05,117.18,116.92,116.95,51651.0,108.2097,108.3299,108.0895,108.1172,51651.0
2023-03-10 15:50:00,116.93,117.15,116.74,116.99,93929.0,108.0987,108.3021,107.9231,108.1542,93929.0
2023-03-10 15:55:00,116.97,117.2,116.9,117.01,207798.0,108.1357,108.3484,108.071,108.1727,207798.0
2023-03-13 09:30:00,116.72,116.79,116.72,116.75,1008.0,107.9046,107.9693,107.9046,107.9323,1008.0
2023-03-13 09:35:00,116.99,117.57,116.44,117.36,52778.0,108.1542,108.6904,107.6458,108.4963,52778.0
2023-03-13 09:40:00,117.44,117.93,117.02,117.92,21140.0,108.5702,109.0232,108.1819,109.014,21140.0
2023-03-13 09:45:00,117.97,118.91,117.76,118.53,42307.0,109.0602,109.9292,108.8661,109.5779,42307.0
2023-03-13 09:50:00,118.6,119.12,118.37,118.72,45392.0,109.6426,110.1233,109.43,109.7536,45392.0
2023-03-13 09:55:00,118.61,119.19,118.56,118.8,34257.0,109.6519,110.1881,109.6056,109.8275,34257.0
2023-03-13 10:00:00,118.8,119.04,118.55,118.89,13509.0,109.8275,110.0494,109.5964,109.9107,13509.0
2023-03-13 10:05:00,118.86,119.26,118.32,119.07,26179.0,109.883,110.2528,109.3838,110.0771,26179.0
2023-03-13 10:10:00,119.14,119.18,118.53,118.71,30007.0,110.1418,110.1788,109.5779,109.7443,30007.0
2023-03-13 10:15:00,118.69,118.69,118.16,118.16,15548.0,109.7258,109.7258,109.2358,109.2358,15548.0
2023-03-13 10:20:00,118.18,118.48,117.81,117.93,17217.0,109.2543,109.5317,108.9123,109.0232,17217.0
2023-03-13 10:25:00,117.97,118.06,117.53,117.62,30207.0,109.0602,109.1434,108.6534,108.7366,30207.0
2023-03-13 10:30:00,117.68,118.33,117.58,118.22,33579.0,108.7921,109.393,108.6997,109.2913,33579.0
2023-03-13 10:35:00,118.29,118.54,118.06,118.25,35558.0,109.356,109.5871,109.1434,109.3191,35558.0
2023-03-13 10:40:00,118.32,118.59,118.1,118.48,14503.0,109.3838,109.6334,109.1804,109.5317,14503.0
2023-03-13 10:45:00,118.59,118.88,118.46,118.68,36997.0,109.6334,109.9015,109.5132,109.7166,36997.0
2023-03-13 10:50:00,118.73,118.75,118.25,118.62,18192.0,109.7628,109.7813,109.3191,109.6611,18192.0
2023-03-13 10:55:00,118.58,119.63,118.57,119.55,26663.0,109.6241,110.5948,109.6149,110.5209,26663.0
2023-03-13 11:00:00,119.59,120.0,119.38,119.57,28987.0,110.5578,110.9369,110.3637,110.5394,28987.0
2023-03-13 11:05:00,119.49,119.82,119.45,119.65,22926.0,110.4654,110.7705,110.4284,110.6133,22926.0
2023-03-13 11:10:00,119.59,120.42,119.58,119.96,18596.0,110.5578,111.3252,110.5486,110.8999,18596.0
2023-03-13 11:15:00,120.0,120.16,119.77,119.93,13596.0,110.9369,111.0848,110.7243,110.8722,13596.0
2023-03-13 11:20:00,120.03,120.24,119.56,119.94,49702.0,110.9646,111.1588,110.5301,110.8814,49702.0
2023-03-13 11:25:00,119.95,120.8,119.85,120.8,19155.0,110.8907,111.6765,110.7982,111.6765,19155.0
2023-03-13 11:30:00,120.8,120.83,120.09,120.15,24385.0,111.6765,111.7042,111.0201,111.0756,24385.0
2023-03-13 11:35:00,120.04,120.04,119.44,119.51,14194.0,110.9739,110.9739,110.4192,110.4839,14194.0
2023-03-13 11:40:00,119.58,119.99,119.5,119.78,7558.0,110.5486,110.9276,110.4746,110.7335,7558.0
2023-03-13 11:45:00,119.69,119.8,119.17,119.65,45789.0,110.6503,110.752,110.1696,110.6133,45789.0
2023-03-13 11:50:00,119.71,119.71,119.05,119.09,5116.0,110.6688,110.6688,110.0586,110.0956,5116.0
2023-03-13 11:55:00,118.9,119.4,118.8,119.31,20577.0,109.92,110.3822,109.8275,110.299,20577.0
2023-03-13 12:00:00,119.29,119.89,118.98,119.16,58815.0,110.2805,110.8352,109.9939,110.1603,58815.0
2023-03-13 12:05:00,119.16,119.62,119.07,119.51,20745.0,110.1603,110.5856,110.0771,110.4839,20745.0
2023-03-13 12:10:00,119.44,119.45,118.81,119.13,9181.0,110.4192,110.4284,109.8368,110.1326,9181.0
2023-03-13 12:15:00,119.08,119.5,119.08,119.17,8206.0,110.0864,110.4746,110.0864,110.1696,8206.0
2023-03-13 12:20:00,119.11,119.16,118.63,118.63,11324.0,110.1141,110.1603,109.6704,109.6704,11324.0
2023-03-13 12:25:00,118.61,118.9,118.5,118.84,10979.0,109.6519,109.92,109.5502,109.8645,10979.0
2023-03-13 12:30:00,118.89,118.89,118.16,118.24,12478.0,109.9107,109.9107,109.2358,109.3098,12478.0
2023-03-13 12:35:00,118.25,118.79,118.25,118.69,17188.0,109.3191,109.8183,109.3191,109.7258,17188.0
2023-03-13 12:40:00,118.58,119.04,118.56,118.75,21090.0,109.6241,110.0494,109.6056,109.7813,21090.0
2023-03-13 12:45:00,118.74,118.85,118.13,118.27,15492.0,109.772,109.8737,109.2081,109.3375,15492.0
2023-03-13 12:50:00,118.21,118.71,118.15,118.62,21709.0,109.2821,109.7443,109.2266,109.6611,21709.0
2023-03-13 12:55:00,118.63,118.75,118.4,118.62,9946.0,109.6704,109.7813,109.4577,109.6611,9946.0
2023-03-13 13:00:00,118.7,118.7,118.25,118.37,13948.0,109.7351,109.7351,109.3191,109.43,13948.0
2023-03-13 13:05:00,118.34,118.76,118.19,118.75,12180.0,109.4023,109.7905,109.2636,109.7813,12180.0
2023-03-13 13:10:00,118.91,119.2,118.78,119.2,25382.0,109.9292,110.1973,109.809,110.1973,25382.0
2023-03-13 13:15:00,119.16,119.52,119.04,119.29,16168.0,110.1603,110.4931,110.0494,110.2805,16168.0
2023-03-13 13:20:00,119.29,119.29,118.97,119.01,5809.0,110.2805,110.2805,109.9847,110.0217,5809.0
2023-03-13 13:25:00,118.99,119.19,118.87,119.0,13379.0,110.0032,110.1881,109.8922,110.0124,13379.0
2023-03-13 13:30:00,119.01,119.1,118.8,118.89,24319.0,110.0217,110.1049,109.8275,109.9107,24319.0
2023-03-13 13:35:00,118.85,119.33,118.8,119.27,21014.0,109.8737,110.3175,109.8275,110.262,21014.0
2023-03-13 13:40:00,119.19,119.38,119.11,119.35,17072.0,110.1881,110.3637,110.1141,110.336,17072.0
2023-03-13 13:45:00,119.35,119.37,118.9,119.0,19510.0,110.336,110.3545,109.92,110.0124,19510.0
2023-03-13 13:50:00,119.02,119.18,118.95,118.95,13215.0,110.0309,110.1788,109.9662,109.9662,13215.0
2023-03-13 13:55:00,118.89,119.18,118.86,118.95,13116.0,109.9107,110.1788,109.883,109.9662,13116.0
2023-03-13 14:00:00,118.93,119.33,118.92,119.22,33472.0,109.9477,110.3175,109.9384,110.2158,33472.0
2023-03-13 14:05:00,119.19,119.24,119.03,119.05,12781.0,110.1881,110.2343,110.0401,110.0586,12781.0
2023-03-13 14:10:00,119.02,119.24,118.96,119.15,53509.0,110.0309,110.2343,109.9754,110.1511,53509.0
2023-03-13 14:15:00,119.15,119.36,119.12,119.2,13750.0,110.1511,110.3452,110.1233,110.1973,13750.0
2023-03-13 14:20:00,119.12,119.23,118.92,119.2,9279.0,110.1233,110.225,109.9384,110.1973,9279.0
2023-03-13 14:25:00,119.18,119.24,118.89,119.19,14516.0,110.1788,110.2343,109.9107,110.1881,14516.0
2023-03-13 14:30:00,119.22,119.47,119.22,119.32,8887.0,110.2158,110.4469,110.2158,110.3082,8887.0
2023-03-13 14:35:00,119.3,119.3,118.98,119.07,9307.0,110.2897,110.2897,109.9939,110.0771,9307.0
2023-03-13 14:40:00,119.17,119.55,119.04,119.44,15145.0,110.1696,110.5209,110.0494,110.4192,15145.0
2023-03-13 14:45:00,119.42,119.46,119.19,119.4,24899.0,110.4007,110.4377,110.1881,110.3822,24899.0
2023-03-13 14:50:00,119.42,119.7,119.42,119.7,12928.0,110.4007,110.6595,110.4007,110.6595,12928.0
2023-03-13 14:55:00,119.72,119.75,119.59,119.69,16569.0,110.678,110.7058,110.5578,110.6503,16569.0
2023-03-13 15:00:00,119.66,119.79,119.21,119.24,11694.0,110.6226,110.7427,110.2065,110.2343,11694.0
2023-03-13 15:05:00,119.22,119.64,119.22,119.42,15029.0,110.2158,110.6041,110.2158,110.4007,15029.0
2023-03-13 15:10:00,119.43,119.66,119.39,119.54,8060.0,110.4099,110.6226,110.373,110.5116,8060.0
2023-03-13 15:15:00,119.58,119.62,119.28,119.35,12712.0,110.5486,110.5856,110.2713,110.336,12712.0
2023-03-13 15:20:00,119.33,119.33,118.76,118.84,16786.0,110.3175,110.3175,109.7905,109.8645,16786.0
2023-03-13 15:25:00,118.86,118.93,118.47,118.58,19351.0,109.883,109.9477,109.5224,109.6241,19351.0
2023-03-13 15:30:00,118.59,118.82,118.53,118.73,18887.0,109.6334,109.846,109.5779,109.7628,18887.0
2023-03-13 15:35:00,118.72,118.88,118.65,118.81,21724.0,109.7536,109.9015,109.6888,109.8368,21724.0
2023-03-13 15:40:00,118.91,119.05,118.77,118.8,18780.0,109.9292,110.0586,109.7998,109.8275,18780.0
2023-03-13 15:45:00,118.79,118.87,118.54,118.67,24167.0,109.8183,109.8922,109.5871,109.7073,24167.0
2023-03-13 15:50:00,118.61,118.81,118.47,118.68,46337.0,109.6519,109.8368,109.5224,109.7166,46337.0
2023-03-13 15:55:00,118.65,118.7,118.2,118.37,225617.0,109.6888,109.7351,109.2728,109.43,225617.0
2023-03-14 09:30:00,121.15,121.26,119.96,119.96,74875.0,112.0,112.1017,110.8999,110.8999,74875.0
2023-03-14 09:35:00,119.87,119.91,119.37,119.54,33478.0,110.8167,110.8537,110.3545,110.5116,33478.0
2023-03-14 09:40:00,119.55,120.16,119.37,119.57,15567.0,110.5209,111.0848,110.3545,110.5394,15567.0
2023-03-14 09:45:00,119.65,119.83,119.41,119.62,19247.0,110.6133,110.7797,110.3914,110.5856,19247.0
2023-03-14 09:50:00,119.54,119.8,119.43,119.48,27269.0,110.5116,110.752,110.4099,110.4562,27269.0
2023-03-14 09:55:00,119.39,119.52,119.23,119.46,7797.0,110.373,110.4931,110.225,110.4377,7797.0
2023-03-14 10:00:00,119.41,119.95,119.25,119.95,9831.0,110.3914,110.8907,110.2435,110.8907,9831.0
2023-03-14 10:05:00,120.05,120.36,119.95,120.24,11797.0,110.9831,111.2697,110.8907,111.1588,11797.0
2023-03-14 10:10:00,120.34,120.82,120.28,120.81,9820.0,111.2512,111.6949,111.1957,111.6857,9820.0
2023-03-14 10:15:00,120.87,120.97,120.74,120.82,14494.0,111.7412,111.8336,111.621,111.6949,14494.0
2023-03-14 10:20:00,120.75,121.03,120.7,120.89,17868.0,111.6302,111.8891,111.584,111.7597,17868.0
2023-03-14 10:25:00,120.89,120.91,120.65,120.91,10804.0,111.7597,111.7782,111.5378,111.7782,10804.0
2023-03-14 10:30:00,120.9,121.11,120.89,121.03,13850.0,111.7689,111.963,111.7597,111.8891,13850.0
2023-03-14 10:35:00,121.03,121.17,120.76,120.87,24324.0,111.8891,112.0185,111.6395,111.7412,24324.0
2023-03-14 10:40:00,120.83,120.95,120.72,120.73,13032.0,111.7042,111.8151,111.6025,111.6117,13032.0
2023-03-14 10:45:00,120.73,121.03,120.73,121.03,7700.0,111.6117,111.8891,111.6117,111.8891,7700.0
2023-03-14 10:50:00,121.09,121.36,121.04,121.26,13003.0,111.9446,112.1942,111.8983,112.1017,13003.0
2023-03-14 10:55:00,121.27,121.38,121.05,121.08,26926.0,112.111,112.2127,111.9076,111.9353,26926.0
2023-03-14 11:00:00,121.06,121.24,120.94,120.94,17762.0,111.9168,112.0832,111.8059,111.8059,17762.0
2023-03-14 11:05:00,121.01,121.27,120.97,121.27,8797.0,111.8706,112.111,111.8336,112.111,8797.0
2023-03-14 11:10:00,121.24,121.31,121.07,121.27,10667.0,112.0832,112.1479,111.9261,112.111,10667.0
2023-03-14 11:15:00,121.29,121.36,121.16,121.18,12093.0,112.1295,112.1942,112.0093,112.0278,12093.0
2023-03-14 11:20:00,121.16,121.4,121.0,121.4,8595.0,112.0093,112.2311,111.8614,112.2311,8595.0
2023-03-14 11:25:00,121.37,121.44,121.22,121.29,12972.0,112.2034,112.2681,112.0647,112.1295,12972.0
2023-03-14 11:30:00,121.25,121.37,121.18,121.18,10317.0,112.0925,112.2034,112.0278,112.0278,10317.0
2023-03-14 11:35:00,121.2,121.3,121.03,121.18,25830.0,112.0462,112.1387,111.8891,112.0278,25830.0
2023-03-14 11:40:00,121.17,121.2,120.94,121.03,13384.0,112.0185,112.0462,111.8059,111.8891,13384.0
2023-03-14 11:45:00,121.07,121.12,120.63,120.63,14878.0,111.9261,111.9723,111.5193,111.5193,14878.0
2023-03-14 11:50:00,120.64,120.9,120.64,120.9,8420.0,111.5285,111.7689,111.5285,111.7689,8420.0
2023-03-14 11:55:00,120.87,120.92,120.73,120.79,8375.0,111.7412,111.7874,111.6117,111.6672,8375.0
2023-03-14 12:00:00,120.77,120.81,120.56,120.71,162137.0,111.6487,111.6857,111.4546,111.5933,162137.0
2023-03-14 12:05:00,120.65,120.82,120.43,120.82,11804.0,111.5378,111.6949,111.3344,111.6949,11804.0
2023-03-14 12:10:00,120.81,120.97,120.8,120.88,18194.0,111.6857,111.8336,111.6765,111.7504,18194.0
2023-03-14 12:15:00,120.85,120.96,120.71,120.94,18839.0,111.7227,111.8244,111.5933,111.8059,18839.0
2023-03-14 12:20:00,120.94,121.09,120.87,120.98,18659.0,111.8059,111.9446,111.7412,111.8429,18659.0
2023-03-14 12:25:00,120.89,120.93,120.56,120.56,44463.0,111.7597,111.7966,111.4546,111.4546,44463.0
2023-03-14 12:30:00,120.56,121.04,120.55,120.94,40405.0,111.4546,111.8983,111.4453,111.8059,40405.0
2023-03-14 12:35:00,120.97,121.11,120.93,121.03,19831.0,111.8336,111.963,111.7966,111.8891,19831.0
2023-03-14 12:40:00,121.06,121.07,120.77,120.83,12533.0,111.9168,111.9261,111.6487,111.7042,12533.0
2023-03-14 12:45:00,120.84,120.96,120.84,120.94,10791.0,111.7134,111.8244,111.7134,111.8059,10791.0
2023-03-14 12:50:00,120.95,120.97,120.45,120.55,14201.0,111.8151,111.8336,111.3529,111.4453,14201.0
2023-03-14 12:55:00,120.51,120.51,120.35,120.35,11488.0,111.4084,111.4084,111.2604,111.2604,11488.0
2023-03-14 13:00:00,120.28,120.35,120.01,120.19,20684.0,111.1957,111.2604,110.9461,111.1125,20684.0
2023-03-14 13:05:00,120.19,120.19,119.86,119.86,21490.0,111.1125,111.1125,110.8075,110.8075,21490.0
2023-03-14 13:10:00,119.78,119.9,119.71,119.75,16311.0,110.7335,110.8444,110.6688,110.7058,16311.0
2023-03-14 13:15:00,119.75,120.11,119.63,120.08,122595.0,110.7058,111.0386,110.5948,111.0108,122595.0
2023-03-14 13:20:00,120.03,120.08,119.7,119.9,27227.0,110.9646,111.0108,110.6595,110.8444,27227.0
2023-03-14 13:25:00,119.94,120.15,119.89,119.98,8881.0,110.8814,111.0756,110.8352,110.9184,8881.0
2023-03-14 13:30:00,119.75,119.79,119.62,119.73,10722.0,110.7058,110.7427,110.5856,110.6873,10722.0
2023-03-14 13:35:00,119.71,119.77,119.59,119.67,13986.0,110.6688,110.7243,110.5578,110.6318,13986.0
2023-03-14 13:40:00,119.68,119.75,119.38,119.39,13684.0,110.641,110.7058,110.3637,110.373,13684.0
2023-03-14 13:45:00,119.41,119.56,119.23,119.34,15460.0,110.3914,110.5301,110.225,110.3267,15460.0
2023-03-14 13:50:00,119.36,119.49,119.26,119.34,17864.0,110.3452,110.4654,110.2528,110.3267,17864.0
2023-03-14 13:55:00,119.28,119.32,119.09,119.18,70676.0,110.2713,110.3082,110.0956,110.1788,70676.0
2023-03-14 14:00:00,119.33,119.44,118.89,118.97,72980.0,110.3175,110.4192,109.9107,109.9847,72980.0
2023-03-14 14:05:00,118.97,119.0,118.68,118.89,20045.0,109.9847,110.0124,109.7166,109.9107,20045.0
2023-03-14 14:10:00,118.86,119.09,118.84,118.87,93276.0,109.883,110.0956,109.8645,109.8922,93276.0
2023-03-14 14:15:00,118.86,118.93,118.61,118.71,37715.0,109.883,109.9477,109.6519,109.7443,37715.0
2023-03-14 14:20:00,118.68,118.72,118.45,118.49,20388.0,109.7166,109.7536,109.5039,109.5409,20388.0
2023-03-14 14:25:00,118.46,119.0,118.44,118.97,14008.0,109.5132,110.0124,109.4947,109.9847,14008.0
2023-03-14 14:30:00,118.99,119.26,118.96,119.2,14751.0,110.0032,110.2528,109.9754,110.1973,14751.0
2023-03-14 14:35:00,119.22,119.25,119.07,119.18,8861.0,110.2158,110.2435,110.0771,110.1788,8861.0
2023-03-14 14:40:00,119.19,119.36,119.06,119.34,14915.0,110.1881,110.3452,110.0679,110.3267,14915.0
2023-03-14 14:45:00,119.39,119.61,119.31,119.44,12874.0,110.373,110.5763,110.299,110.4192,12874.0
2023-03-14 14:50:00,119.44,119.69,119.36,119.48,12279.0,110.4192,110.6503,110.3452,110.4562,12279.0
2023-03-14 14:55:00,119.48,119.51,119.2,119.2,13185.0,110.4562,110.4839,110.1973,110.1973,13185.0
2023-03-14 15:00:00,119.29,119.51,119.23,119.42,7354.0,110.2805,110.4839,110.225,110.4007,7354.0
2023-03-14 15:05:00,119.38,119.52,119.03,119.18,12452.0,110.3637,110.4931,110.0401,110.1788,12452.0
2023-03-14 15:10:00,119.09,119.15,118.87,118.96,12549.0,110.0956,110.1511,109.8922,109.9754,12549.0
2023-03-14 15:15:00,118.98,119.34,118.83,119.28,30393.0,109.9939,110.3267,109.8552,110.2713,30393.0
2023-03-14 15:20:00,119.29,119.32,118.87,118.95,11455.0,110.2805,110.3082,109.8922,109.9662,11455.0
2023-03-14 15:25:00,118.97,119.23,118.92,119.12,15480.0,109.9847,110.225,109.9384,110.1233,15480.0
2023-03-14 15:30:00,119.15,119.49,119.08,119.49,24466.0,110.1511,110.4654,110.0864,110.4654,24466.0
2023-03-14 15:35:00,119.5,119.81,119.47,119.65,16513.0,110.4746,110.7612,110.4469,110.6133,16513.0
2023-03-14 15:40:00,119.63,119.9,119.57,119.84,16531.0,110.5948,110.8444,110.5394,110.789,16531.0
2023-03-14 15:45:00,119.83,119.95,119.66,119.8,24293.0,110.7797,110.8907,110.6226,110.752,24293.0
2023-03-14 15:50:00,119.82,120.0,119.43,119.46,52318.0,110.7705,110.9369,110.4099,110.4377,52318.0
2023-03-14 15:55:00,119.44,119.94,119.42,119.77,206131.0,110.4192,110.8814,110.4007,110.7243,206131.0
2023-03-15 09:30:00,118.25,118.96,118.07,118.74,55691.0,109.3191,109.9754,109.1526,109.772,55691.0
2023-03-15 09:35:00,118.87,119.81,118.49,119.69,45623.0,109.8922,110.7612,109.5409,110.6503,45623.0
2023-03-15 09:40:00,119.7,120.22,119.63,119.97,11401.0,110.6595,111.1403,110.5948,110.9091,11401.0
2023-03-15 09:45:00,120.2,120.45,119.94,120.34,23526.0,111.1218,111.3529,110.8814,111.2512,23526.0
2023-03-15 09:50:00,120.3,120.3,119.07,119.29,17324.0,111.2142,111.2142,110.0771,110.2805,17324.0
2023-03-15 09:55:00,119.25,119.28,118.45,118.45,58462.0,110.2435,110.2713,109.5039,109.5039,58462.0
2023-03-15 10:00:00,118.32,118.76,118.31,118.75,10705.0,109.3838,109.7905,109.3745,109.7813,10705.0
2023-03-15 10:05:00,118.82,119.54,118.62,119.33,17420.0,109.846,110.5116,109.6611,110.3175,17420.0
2023-03-15 10:10:00,119.34,119.75,119.07,119.14,19097.0,110.3267,110.7058,110.0771,110.1418,19097.0
2023-03-15 10:15:00,119.2,119.31,118.91,119.26,15699.0,110.1973,110.299,109.9292,110.2528,15699.0
2023-03-15 10:20:00,119.25,119.63,118.97,119.08,16009.0,110.2435,110.5948,109.9847,110.0864,16009.0
2023-03-15 10:25:00,119.04,119.07,118.56,118.71,8253.0,110.0494,110.0771,109.6056,109.7443,8253.0
2023-03-15 10:30:00,118.77,119.13,118.72,118.88,19221.0,109.7998,110.1326,109.7536,109.9015,19221.0
2023-03-15 10:35:00,118.75,119.14,118.61,118.76,12349.0,109.7813,110.1418,109.6519,109.7905,12349.0
2023-03-15 10:40:00,118.71,118.77,118.28,118.41,20819.0,109.7443,109.7998,109.3468,109.467,20819.0
2023-03-15 10:45:00,118.38,118.44,118.07,118.11,9388.0,109.4392,109.4947,109.1526,109.1896,9388.0
2023-03-15 10:50:00,118.15,118.98,117.98,118.83,23034.0,109.2266,109.9939,109.0694,109.8552,23034.0
2023-03-15 10:55:00,118.88,119.36,118.77,119.34,43630.0,109.9015,110.3452,109.7998,110.3267,43630.0
2023-03-15 11:00:00,119.36,119.53,119.19,119.43,20714.0,110.3452,110.5024,110.1881,110.4099,20714.0
2023-03-15 11:05:00,119.33,119.65,119.18,119.23,13348.0,110.3175,110.6133,110.1788,110.225,13348.0
2023-03-15 11:10:00,119.19,119.55,119.18,119.36,11731.0,110.1881,110.5209,110.1788,110.3452,11731.0
2023-03-15 11:15:00,119.36,119.37,119.09,119.37,9694.0,110.3452,110.3545,110.0956,110.3545,9694.0
2023-03-15 11:20:00,119.31,119.32,118.95,119.06,21839.0,110.299,110.3082,109.9662,110.0679,21839.0
2023-03-15 11:25:00,119.11,119.27,119.0,119.15,11792.0,110.1141,110.262,110.0124,110.1511,11792.0
2023-03-15 11:30:00,119.18,119.26,118.97,119.13,10418.0,110.1788,110.2528,109.9847,110.1326,10418.0
2023-03-15 11:35:00,119.0,119.14,118.9,118.96,15084.0,110.0124,110.1418,109.92,109.9754,15084.0
2023-03-15 11:40:00,118.95,119.17,118.87,118.95,13350.0,109.9662,110.1696,109.8922,109.9662,13350.0
2023-03-15 11:45:00,118.98,119.09,118.83,118.95,34226.0,109.9939,110.0956,109.8552,109.9662,34226.0
2023-03-15 11:50:00,118.95,118.96,118.54,118.65,16598.0,109.9662,109.9754,109.5871,109.6888,16598.0
2023-03-15 11:55:00,118.69,118.85,118.44,118.75,10807.0,109.7258,109.8737,109.4947,109.7813,10807.0
2023-03-15 12:00:00,118.78,118.93,118.69,118.78,18416.0,109.809,109.9477,109.7258,109.809,18416.0
2023-03-15 12:05:00,118.78,118.85,118.59,118.81,21627.0,109.809,109.8737,109.6334,109.8368,21627.0
2023-03-15 12:10:00,118.78,118.84,118.7,118.81,14874.0,109.809,109.8645,109.7351,109.8368,14874.0
2023-03-15 12:15:00,118.77,118.98,118.72,118.95,9028.0,109.7998,109.9939,109.7536,109.9662,9028.0
2023-03-15 12:20:00,118.97,119.02,118.72,118.81,13206.0,109.9847,110.0309,109.7536,109.8368,13206.0
2023-03-15 12:25:00,118.84,118.97,118.72,118.92,15439.0,109.8645,109.9847,109.7536,109.9384,15439.0
2023-03-15 12:30:00,118.97,119.38,118.97,119.27,20562.0,109.9847,110.3637,109.9847,110.262,20562.0
2023-03-15 12:35:00,119.3,119.43,118.86,118.95,53208.0,110.2897,110.4099,109.883,109.9662,53208.0
2023-03-15 12:40:00,118.93,119.11,118.87,119.06,15458.0,109.9477,110.1141,109.8922,110.0679,15458.0
2023-03-15 12:45:00,118.98,119.14,118.96,119.1,5192.0,109.9939,110.1418,109.9754,110.1049,5192.0
2023-03-15 12:50:00,119.15,119.15,118.85,118.95,23025.0,110.1511,110.1511,109.8737,109.9662,23025.0
2023-03-15 12:55:00,118.98,118.99,118.58,118.92,22274.0,109.9939,110.0032,109.6241,109.9384,22274.0
2023-03-15 13:00:00,118.91,119.0,118.84,118.96,16107.0,109.9292,110.0124,109.8645,109.9754,16107.0
2023-03-15 13:05:00,119.0,119.29,118.95,119.06,19746.0,110.0124,110.2805,109.9662,110.0679,19746.0
2023-03-15 13:10:00,119.13,119.5,119.12,119.49,9668.0,110.1326,110.4746,110.1233,110.4654,9668.0
2023-03-15 13:15:00,119.48,119.68,119.41,119.46,12898.0,110.4562,110.641,110.3914,110.4377,12898.0
2023-03-15 13:20:00,119.51,119.8,119.45,119.77,13220.0,110.4839,110.752,110.4284,110.7243,13220.0
2023-03-15 13:25:00,119.75,120.24,119.73,120.15,20093.0,110.7058,111.1588,110.6873,111.0756,20093.0
2023-03-15 13:30:00,120.1,120.18,119.83,120.18,11694.0,111.0293,111.1033,110.7797,111.1033,11694.0
2023-03-15 13:35:00,120.22,120.27,119.68,119.69,35143.0,111.1403,111.1865,110.641,110.6503,35143.0
2023-03-15 13:40:00,119.73,119.78,119.33,119.37,30027.0,110.6873,110.7335,110.3175,110.3545,30027.0
2023-03-15 13:45:00,119.32,119.62,119.28,119.57,17107.0,110.3082,110.5856,110.2713,110.5394,17107.0
2023-03-15 13:50:00,119.56,119.95,119.5,119.94,10413.0,110.5301,110.8907,110.4746,110.8814,10413.0
2023-03-15 13:55:00,119.96,120.09,119.76,120.0,12111.0,110.8999,111.0201,110.715,110.9369,12111.0
2023-03-15 14:00:00,120.05,120.05,119.74,119.85,10078.0,110.9831,110.9831,110.6965,110.7982,10078.0
2023-03-15 14:05:00,119.82,119.86,119.71,119.79,35219.0,110.7705,110.8075,110.6688,110.7427,35219.0
2023-03-15 14:10:00,119.82,120.09,119.81,119.96,16924.0,110.7705,111.0201,110.7612,110.8999,16924.0
2023-03-15 14:15:00,119.93,120.32,119.82,120.26,14360.0,110.8722,111.2327,110.7705,111.1772,14360.0
2023-03-15 14:20:00,120.24,120.66,120.16,120.63,21438.0,111.1588,111.547,111.0848,111.5193,21438.0
2023-03-15 14:25:00,120.63,121.29,120.58,120.87,17830.0,111.5193,112.1295,111.4731,111.7412,17830.0
2023-03-15 14:30:00,120.96,121.27,120.81,121.05,37636.0,111.8244,112.111,111.6857,111.9076,37636.0
2023-03-15 14:35:00,121.0,121.11,120.75,120.89,11440.0,111.8614,111.963,111.6302,111.7597,11440.0
2023-03-15 14:40:00,120.79,120.89,120.66,120.71,8039.0,111.6672,111.7597,111.547,111.5933,8039.0
2023-03-15 14:45:00,120.73,120.73,120.43,120.45,20665.0,111.6117,111.6117,111.3344,111.3529,20665.0
2023-03-15 14:50:00,120.45,120.65,120.21,120.57,13521.0,111.3529,111.5378,111.131,111.4638,13521.0
2023-03-15 14:55:00,120.58,120.8,120.52,120.68,12936.0,111.4731,111.6765,111.4176,111.5655,12936.0
2023-03-15 15:00:00,120.79,120.92,120.37,120.45,35370.0,111.6672,111.7874,111.2789,111.3529,35370.0
2023-03-15 15:05:00,120.44,120.84,120.28,120.37,14793.0,111.3436,111.7134,111.1957,111.2789,14793.0
2023-03-15 15:10:00,120.34,120.81,120.2,120.5,23509.0,111.2512,111.6857,111.1218,111.3991,23509.0
2023-03-15 15:15:00,120.61,120.83,120.55,120.58,14122.0,111.5008,111.7042,111.4453,111.4731,14122.0
2023-03-15 15:20:00,120.57,120.7,120.41,120.55,148881.0,111.4638,111.584,111.3159,111.4453,148881.0
2023-03-15 15:25:00,120.59,120.7,120.29,120.31,54156.0,111.4823,111.584,111.205,111.2235,54156.0
2023-03-15 15:30:00,120.27,120.34,119.9,119.92,92533.0,111.1865,111.2512,110.8444,110.8629,92533.0
2023-03-15 15:35:00,119.96,120.05,119.58,119.67,196963.0,110.8999,110.9831,110.5486,110.6318,196963.0
2023-03-15 15:40:00,119.64,119.84,118.97,119.78,51428.0,110.6041,110.789,109.9847,110.7335,51428.0
2023-03-15 15:45:00,119.77,120.0,119.58,119.68,38889.0,110.7243,110.9369,110.5486,110.641,38889.0
2023-03-15 15:50:00,119.66,119.83,119.5,119.58,47029.0,110.6226,110.7797,110.4746,110.5486,47029.0
2023-03-15 15:55:00,119.6,120.23,119.57,120.05,258632.0,110.5671,111.1495,110.5394,110.9831,258632.0
2023-03-16 09:30:00,117.57,117.71,116.9,117.58,62671.0,109.4778,109.6082,108.8539,109.4871,62671.0
2023-03-16 09:35:00,117.65,117.71,117.13,117.58,52493.0,109.5523,109.6082,109.0681,109.4871,52493.0
2023-03-16 09:40:00,117.53,117.84,117.37,117.56,38077.0,109.4406,109.7292,109.2916,109.4685,38077.0
2023-03-16 09:45:00,117.61,118.08,117.19,117.92,44684.0,109.5151,109.9527,109.124,109.8037,44684.0
2023-03-16 09:50:00,117.87,118.43,117.74,118.32,21195.0,109.7572,110.2786,109.6361,110.1762,21195.0
2023-03-16 09:55:00,118.28,118.98,118.26,118.79,23910.0,110.139,110.7908,110.1203,110.6139,23910.0
2023-03-16 10:00:00,118.75,118.99,118.68,118.84,27050.0,110.5766,110.8001,110.5114,110.6604,27050.0
2023-03-16 10:05:00,118.78,118.81,117.95,117.98,29748.0,110.6045,110.6325,109.8317,109.8596,29748.0
2023-03-16 10:10:00,117.96,118.31,117.91,118.19,24505.0,109.841,110.1669,109.7944,110.0551,24505.0
2023-03-16 10:15:00,118.23,118.41,118.14,118.38,19987.0,110.0924,110.26,110.0086,110.2321,19987.0
2023-03-16 10:20:00,118.39,118.88,118.15,118.88,21084.0,110.2414,110.6977,110.0179,110.6977,21084.0
2023-03-16 10:25:00,118.91,118.94,118.7,118.8,31707.0,110.7256,110.7535,110.53,110.6232,31707.0
2023-03-16 10:30:00,118.82,119.2,118.74,119.16,14599.0,110.6418,110.9956,110.5673,110.9584,14599.0
2023-03-16 10:35:00,119.17,119.18,118.83,119.05,17249.0,110.9677,110.977,110.6511,110.856,17249.0
2023-03-16 10:40:00,119.08,119.68,119.08,119.49,181897.0,110.8839,111.4426,110.8839,111.2657,181897.0
2023-03-16 10:45:00,119.52,119.59,119.24,119.42,18684.0,111.2936,111.3588,111.0329,111.2005,18684.0
2023-03-16 10:50:00,119.4,120.27,119.37,120.23,27871.0,111.1819,111.992,111.1539,111.9547,27871.0
2023-03-16 10:55:00,120.25,120.5,120.01,120.2,36428.0,111.9734,112.2062,111.7499,111.9268,36428.0
2023-03-16 11:00:00,120.25,120.47,120.16,120.37,42728.0,111.9734,112.1782,111.8896,112.0851,42728.0
2023-03-16 11:05:00,120.36,121.01,120.35,120.9,15647.0,112.0758,112.6811,112.0665,112.5786,15647.0
2023-03-16 11:10:00,120.87,121.08,120.73,120.98,25825.0,112.5507,112.7462,112.4203,112.6531,25825.0
2023-03-16 11:15:00,121.02,121.14,120.84,121.1,31462.0,112.6904,112.8021,112.5228,112.7649,31462.0
2023-03-16 11:20:00,121.13,121.2,120.87,121.08,32067.0,112.7928,112.858,112.5507,112.7462,32067.0
2023-03-16 11:25:00,121.09,121.55,121.08,121.39,23970.0,112.7555,113.1839,112.7462,113.0349,23970.0
2023-03-16 11:30:00,121.42,121.57,120.98,121.0,59976.0,113.0628,113.2025,112.6531,112.6717,59976.0
2023-03-16 11:35:00,120.96,121.1,120.83,120.92,9132.0,112.6345,112.7649,112.5134,112.5972,9132.0
2023-03-16 11:40:00,120.94,121.3,120.92,121.03,14146.0,112.6159,112.9511,112.5972,112.6997,14146.0
2023-03-16 11:45:00,121.0,121.05,120.69,120.86,7655.0,112.6717,112.7183,112.3831,112.5414,7655.0
2023-03-16 11:50:00,120.84,120.86,120.38,120.46,164646.0,112.5228,112.5414,112.0944,112.1689,164646.0
2023-03-16 11:55:00,120.5,120.51,120.12,120.12,15131.0,112.2062,112.2155,111.8523,111.8523,15131.0
2023-03-16 12:00:00,119.99,120.45,119.83,119.91,17253.0,111.7313,112.1596,111.5823,111.6568,17253.0
2023-03-16 12:05:00,119.86,119.94,119.42,119.42,18922.0,111.6102,111.6847,111.2005,111.2005,18922.0
2023-03-16 12:10:00,119.44,119.46,119.16,119.34,27828.0,111.2191,111.2377,110.9584,111.126,27828.0
2023-03-16 12:15:00,119.33,119.45,119.15,119.2,27998.0,111.1167,111.2284,110.9491,110.9956,27998.0
2023-03-16 12:20:00,119.17,119.49,119.12,119.48,21674.0,110.9677,111.2657,110.9211,111.2564,21674.0
2023-03-16 12:25:00,119.48,119.5,119.28,119.5,16935.0,111.2564,111.275,111.0701,111.275,16935.0
2023-03-16 12:30:00,119.5,119.68,119.46,119.61,12441.0,111.275,111.4426,111.2377,111.3774,12441.0
2023-03-16 12:35:00,119.56,119.66,119.42,119.64,13793.0,111.3309,111.424,111.2005,111.4053,13793.0
2023-03-16 12:40:00,119.59,119.64,119.49,119.53,7070.0,111.3588,111.4053,111.2657,111.3029,7070.0
2023-03-16 12:45:00,119.57,119.73,119.49,119.64,13024.0,111.3402,111.4892,111.2657,111.4053,13024.0
2023-03-16 12:50:00,119.65,120.23,119.65,119.86,16380.0,111.4147,111.9547,111.4147,111.6102,16380.0
2023-03-16 12:55:00,119.89,120.16,119.89,120.13,7331.0,111.6381,111.8896,111.6381,111.8616,7331.0
2023-03-16 13:00:00,120.13,120.56,120.13,120.56,13762.0,111.8616,112.262,111.8616,112.262,13762.0
2023-03-16 13:05:00,120.6,120.86,120.56,120.62,6263.0,112.2993,112.5414,112.262,112.3179,6263.0
2023-03-16 13:10:00,120.6,120.68,120.57,120.68,8535.0,112.2993,112.3738,112.2713,112.3738,8535.0
2023-03-16 13:15:00,120.69,120.79,120.34,120.42,13223.0,112.3831,112.4762,112.0572,112.1317,13223.0
2023-03-16 13:20:00,120.34,120.57,120.23,120.39,11565.0,112.0572,112.2713,111.9547,112.1037,11565.0
2023-03-16 13:25:00,120.42,120.45,120.26,120.3,11837.0,112.1317,112.1596,111.9827,112.0199,11837.0
2023-03-16 13:30:00,120.25,120.34,120.18,120.19,24608.0,111.9734,112.0572,111.9082,111.9175,24608.0
2023-03-16 13:35:00,120.17,120.3,120.03,120.3,17190.0,111.8989,112.0199,111.7685,112.0199,17190.0
2023-03-16 13:40:00,120.31,120.54,120.3,120.42,12752.0,112.0292,112.2434,112.0199,112.1317,12752.0
2023-03-16 13:45:00,120.43,120.73,120.41,120.54,10993.0,112.141,112.4203,112.1224,112.2434,10993.0
2023-03-16 13:50:00,120.49,120.72,120.4,120.65,8447.0,112.1968,112.411,112.113,112.3458,8447.0
2023-03-16 13:55:00,120.65,120.66,120.46,120.49,7309.0,112.3458,112.3551,112.1689,112.1968,7309.0
2023-03-16 14:00:00,120.46,120.48,120.18,120.27,13704.0,112.1689,112.1875,111.9082,111.992,13704.0
2023-03-16 14:05:00,120.24,120.25,119.94,120.25,10394.0,111.9641,111.9734,111.6847,111.9734,10394.0
2023-03-16 14:10:00,120.23,120.28,120.02,120.08,9384.0,111.9547,112.0013,111.7592,111.8151,9384.0
2023-03-16 14:15:00,120.05,120.05,119.83,119.87,11787.0,111.7871,111.7871,111.5823,111.6195,11787.0
2023-03-16 14:20:00,119.86,119.93,119.8,119.8,8148.0,111.6102,111.6754,111.5543,111.5543,8148.0
2023-03-16 14:25:00,119.8,119.91,119.63,119.72,11426.0,111.5543,111.6568,111.396,111.4798,11426.0
2023-03-16 14:30:00,119.74,119.74,119.33,119.44,9140.0,111.4985,111.4985,111.1167,111.2191,9140.0
2023-03-16 14:35:00,119.39,119.64,119.39,119.53,4898.0,111.1726,111.4053,111.1726,111.3029,4898.0
2023-03-16 14:40:00,119.55,119.82,119.52,119.8,41678.0,111.3215,111.573,111.2936,111.5543,41678.0
2023-03-16 14:45:00,119.79,119.96,119.76,119.79,15391.0,111.545,111.7033,111.5171,111.545,15391.0
2023-03-16 14:50:00,119.82,120.0,119.77,119.92,9975.0,111.573,111.7406,111.5264,111.6661,9975.0
2023-03-16 14:55:00,119.96,120.29,119.89,120.24,42214.0,111.7033,112.0106,111.6381,111.9641,42214.0
2023-03-16 15:00:00,120.26,120.34,120.07,120.09,7065.0,111.9827,112.0572,111.8058,111.8244,7065.0
2023-03-16 15:05:00,120.14,120.32,119.98,120.02,16907.0,111.8709,112.0385,111.7219,111.7592,16907.0
2023-03-16 15:10:00,120.02,120.22,119.95,120.02,15123.0,111.7592,111.9454,111.694,111.7592,15123.0
2023-03-16 15:15:00,119.98,120.25,119.96,120.12,9565.0,111.7219,111.9734,111.7033,111.8523,9565.0
2023-03-16 15:20:00,120.15,120.39,120.05,120.33,18003.0,111.8802,112.1037,111.7871,112.0479,18003.0
2023-03-16 15:25:00,120.28,120.32,120.07,120.2,10880.0,112.0013,112.0385,111.8058,111.9268,10880.0
2023-03-16 15:30:00,120.15,120.29,120.04,120.24,26115.0,111.8802,112.0106,111.7778,111.9641,26115.0
2023-03-16 15:35:00,120.25,120.25,120.01,120.11,13413.0,111.9734,111.9734,111.7499,111.843,13413.0
2023-03-16 15:40:00,120.1,120.5,120.07,120.5,18229.0,111.8337,112.2062,111.8058,112.2062,18229.0
2023-03-16 15:45:00,120.5,120.54,120.26,120.48,33465.0,112.2062,112.2434,111.9827,112.1875,33465.0
2023-03-16 15:50:00,120.51,120.6,119.94,119.96,63594.0,112.2155,112.2993,111.6847,111.7033,63594.0
2023-03-16 15:55:00,119.92,120.3,119.85,120.14,153447.0,111.6661,112.0199,111.6009,111.8709,153447.0
2023-03-17 09:30:00,118.78,119.91,118.6,118.82,1347697.0,110.6045,111.6568,110.4369,110.6418,1347697.0
2023-03-17 09:35:00,118.75,118.81,118.45,118.61,19555.0,110.5766,110.6325,110.2973,110.4462,19555.0
2023-03-17 09:40:00,118.62,118.86,118.57,118.71,24260.0,110.4556,110.679,110.409,110.5394,24260.0
2023-03-17 09:45:00,118.68,118.78,118.48,118.66,8793.0,110.5114,110.6045,110.3252,110.4928,8793.0
2023-03-17 09:50:00,118.63,118.78,118.37,118.42,10037.0,110.4649,110.6045,110.2228,110.2693,10037.0
2023-03-17 09:55:00,118.36,118.38,118.1,118.22,23953.0,110.2134,110.2321,109.9713,110.0831,23953.0
2023-03-17 10:00:00,118.22,118.86,118.22,118.76,27924.0,110.0831,110.679,110.0831,110.5859,27924.0
2023-03-17 10:05:00,118.65,118.74,118.2,118.32,7154.0,110.4835,110.5673,110.0645,110.1762,7154.0
2023-03-17 10:10:00,118.21,118.3,118.07,118.21,16620.0,110.0738,110.1576,109.9434,110.0738,16620.0
2023-03-17 10:15:00,118.35,118.5,118.12,118.18,10303.0,110.2041,110.3438,109.99,110.0458,10303.0
2023-03-17 10:20:00,118.12,118.17,117.89,117.92,18252.0,109.99,110.0365,109.7758,109.8037,18252.0
2023-03-17 10:25:00,117.91,117.98,117.71,117.9,21962.0,109.7944,109.8596,109.6082,109.7851,21962.0
2023-03-17 10:30:00,117.92,118.1,117.81,117.83,20951.0,109.8037,109.9713,109.7013,109.7199,20951.0
2023-03-17 10:35:00,117.84,118.21,117.66,118.21,6958.0,109.7292,110.0738,109.5616,110.0738,6958.0
2023-03-17 10:40:00,118.21,118.21,117.69,117.69,13750.0,110.0738,110.0738,109.5896,109.5896,13750.0
2023-03-17 10:45:00,117.68,117.77,117.39,117.56,30917.0,109.5803,109.6641,109.3102,109.4685,30917.0
2023-03-17 10:50:00,117.59,117.66,117.31,117.49,10166.0,109.4964,109.5616,109.2357,109.4033,10166.0
2023-03-17 10:55:00,117.5,117.8,117.42,117.72,18380.0,109.4126,109.692,109.3381,109.6175,18380.0
2023-03-17 11:00:00,117.72,117.86,117.38,117.43,57937.0,109.6175,109.7479,109.3009,109.3475,57937.0
2023-03-17 11:05:00,117.35,117.95,117.32,117.78,6693.0,109.273,109.8317,109.245,109.6734,6693.0
2023-03-17 11:10:00,117.78,117.89,117.69,117.79,4849.0,109.6734,109.7758,109.5896,109.6827,4849.0
2023-03-17 11:15:00,117.71,117.93,117.67,117.9,14304.0,109.6082,109.813,109.5709,109.7851,14304.0
2023-03-17 11:20:00,117.95,118.1,117.67,117.8,10748.0,109.8317,109.9713,109.5709,109.692,10748.0
2023-03-17 11:25:00,117.75,117.75,117.47,117.62,8883.0,109.6454,109.6454,109.3847,109.5244,8883.0
2023-03-17 11:30:00,117.61,118.04,117.6,118.01,8394.0,109.5151,109.9155,109.5058,109.8875,8394.0
2023-03-17 11:35:00,118.0,118.0,117.49,117.49,10012.0,109.8782,109.8782,109.4033,109.4033,10012.0
2023-03-17 11:40:00,117.55,117.55,117.31,117.42,7213.0,109.4592,109.4592,109.2357,109.3381,7213.0
2023-03-17 11:45:00,117.4,117.71,117.4,117.71,7830.0,109.3195,109.6082,109.3195,109.6082,7830.0
2023-03-17 11:50:00,117.7,117.78,117.37,117.41,6824.0,109.5989,109.6734,109.2916,109.3288,6824.0
2023-03-17 11:55:00,117.36,117.38,117.13,117.33,14465.0,109.2823,109.3009,109.0681,109.2543,14465.0
2023-03-17 12:00:00,117.37,117.5,117.14,117.19,13036.0,109.2916,109.4126,109.0774,109.124,13036.0
2023-03-17 12:05:00,117.19,117.34,117.05,117.34,6583.0,109.124,109.2637,108.9936,109.2637,6583.0
2023-03-17 12:10:00,117.32,117.39,117.2,117.26,9399.0,109.245,109.3102,109.1333,109.1892,9399.0
2023-03-17 12:15:00,117.28,117.55,117.24,117.36,18319.0,109.2078,109.4592,109.1705,109.2823,18319.0
2023-03-17 12:20:00,117.37,117.37,117.17,117.3,6339.0,109.2916,109.2916,109.1054,109.2264,6339.0
2023-03-17 12:25:00,117.3,117.64,117.3,117.57,9143.0,109.2264,109.543,109.2264,109.4778,9143.0
2023-03-17 12:30:00,117.54,118.04,117.51,117.64,36284.0,109.4499,109.9155,109.422,109.543,36284.0
2023-03-17 12:35:00,117.55,117.68,117.49,117.57,12546.0,109.4592,109.5803,109.4033,109.4778,12546.0
2023-03-17 12:40:00,117.59,117.67,117.45,117.48,12180.0,109.4964,109.5709,109.3661,109.394,12180.0
2023-03-17 12:45:00,117.48,117.6,117.32,117.34,9647.0,109.394,109.5058,109.245,109.2637,9647.0
2023-03-17 12:50:00,117.33,117.52,117.15,117.16,13060.0,109.2543,109.4313,109.0867,109.096,13060.0
2023-03-17 12:55:00,117.12,117.39,117.12,117.16,13512.0,109.0588,109.3102,109.0588,109.096,13512.0
2023-03-17 13:00:00,117.19,117.2,116.85,116.9,30018.0,109.124,109.1333,108.8074,108.8539,30018.0
2023-03-17 13:05:00,116.94,117.11,116.91,117.07,9227.0,108.8912,109.0495,108.8633,109.0122,9227.0
2023-03-17 13:10:00,117.02,117.2,116.95,117.13,11459.0,108.9657,109.1333,108.9005,109.0681,11459.0
2023-03-17 13:15:00,117.15,117.33,117.14,117.27,7935.0,109.0867,109.2543,109.0774,109.1985,7935.0
2023-03-17 13:20:00,117.27,117.53,117.24,117.32,12303.0,109.1985,109.4406,109.1705,109.245,12303.0
2023-03-17 13:25:00,117.28,117.38,117.16,117.23,12165.0,109.2078,109.3009,109.096,109.1612,12165.0
2023-03-17 13:30:00,117.17,117.54,117.17,117.34,9407.0,109.1054,109.4499,109.1054,109.2637,9407.0
2023-03-17 13:35:00,117.35,117.42,117.09,117.41,16067.0,109.273,109.3381,109.0309,109.3288,16067.0
2023-03-17 13:40:00,117.39,117.39,117.16,117.31,6488.0,109.3102,109.3102,109.096,109.2357,6488.0
2023-03-17 13:45:00,117.31,117.53,117.27,117.52,17162.0,109.2357,109.4406,109.1985,109.4313,17162.0
2023-03-17 13:50:00,117.55,117.56,117.31,117.33,8369.0,109.4592,109.4685,109.2357,109.2543,8369.0
2023-03-17 13:55:00,117.35,117.57,117.26,117.57,8454.0,109.273,109.4778,109.1892,109.4778,8454.0
2023-03-17 14:00:00,117.59,117.76,117.47,117.53,11387.0,109.4964,109.6547,109.3847,109.4406,11387.0
2023-03-17 14:05:00,117.56,117.65,117.19,117.35,32492.0,109.4685,109.5523,109.124,109.273,32492.0
2023-03-17 14:10:00,117.35,117.36,117.11,117.18,11699.0,109.273,109.2823,109.0495,109.1147,11699.0
2023-03-17 14:15:00,117.15,117.27,116.96,117.0,8698.0,109.0867,109.1985,108.9098,108.9471,8698.0
2023-03-17 14:20:00,117.03,117.12,116.73,116.73,18812.0,108.975,109.0588,108.6956,108.6956,18812.0
2023-03-17 14:25:00,116.7,116.71,116.58,116.63,11716.0,108.6677,108.677,108.556,108.6025,11716.0
2023-03-17 14:30:00,116.63,116.93,116.62,116.83,14464.0,108.6025,108.8819,108.5932,108.7888,14464.0
2023-03-17 14:35:00,116.85,116.88,116.62,116.78,10924.0,108.8074,108.8353,108.5932,108.7422,10924.0
2023-03-17 14:40:00,116.77,116.88,116.7,116.84,19839.0,108.7329,108.8353,108.6677,108.7981,19839.0
2023-03-17 14:45:00,116.79,116.95,116.72,116.88,7312.0,108.7515,108.9005,108.6863,108.8353,7312.0
2023-03-17 14:50:00,116.86,117.11,116.66,117.11,15363.0,108.8167,109.0495,108.6305,109.0495,15363.0
2023-03-17 14:55:00,117.13,117.2,116.94,117.04,16700.0,109.0681,109.1333,108.8912,108.9843,16700.0
2023-03-17 15:00:00,117.04,117.1,116.78,116.91,16940.0,108.9843,109.0402,108.7422,108.8633,16940.0
2023-03-17 15:05:00,116.96,117.03,116.84,116.86,18412.0,108.9098,108.975,108.7981,108.8167,18412.0
2023-03-17 15:10:00,116.84,117.2,116.83,117.2,15188.0,108.7981,109.1333,108.7888,109.1333,15188.0
2023-03-17 15:15:00,117.17,117.39,117.09,117.13,23089.0,109.1054,109.3102,109.0309,109.0681,23089.0
2023-03-17 15:20:00,117.16,117.32,117.08,117.25,20728.0,109.096,109.245,109.0215,109.1798,20728.0
2023-03-17 15:25:00,117.24,117.47,117.12,117.41,30172.0,109.1705,109.3847,109.0588,109.3288,30172.0
2023-03-17 15:30:00,117.45,117.46,116.92,117.15,31197.0,109.3661,109.3754,108.8726,109.0867,31197.0
2023-03-17 15:35:00,117.13,117.13,116.67,116.73,33228.0,109.0681,109.0681,108.6398,108.6956,33228.0
2023-03-17 15:40:00,116.7,116.94,116.7,116.91,21900.0,108.6677,108.8912,108.6677,108.8633,21900.0
2023-03-17 15:45:00,116.89,116.9,116.43,116.63,51046.0,108.8446,108.8539,108.4163,108.6025,51046.0
2023-03-17 15:50:00,116.62,116.73,116.39,116.64,82894.0,108.5932,108.6956,108.379,108.6118,82894.0
2023-03-17 15:55:00,116.64,116.71,115.96,116.05,295780.0,108.6118,108.677,107.9786,108.0624,295780.0
2023-03-20 09:30:00,117.03,117.1,116.59,116.59,63398.0,108.975,109.0402,108.5653,108.5653,63398.0
2023-03-20 09:35:00,116.6,116.6,115.94,115.98,21608.0,108.5746,108.5746,107.96,107.9973,21608.0
2023-03-20 09:40:00,115.84,116.09,115.81,116.04,18455.0,107.8669,108.0997,107.839,108.0531,18455.0
2023-03-20 09:45:00,116.1,116.21,115.49,116.15,19555.0,108.109,108.2114,107.541,108.1556,19555.0
2023-03-20 09:50:00,116.29,116.51,116.11,116.44,24867.0,108.2859,108.4908,108.1183,108.4256,24867.0
2023-03-20 09:55:00,116.43,116.52,116.1,116.29,19705.0,108.4163,108.5001,108.109,108.2859,19705.0
2023-03-20 10:00:00,116.32,116.91,116.32,116.91,37077.0,108.3139,108.8633,108.3139,108.8633,37077.0
2023-03-20 10:05:00,116.86,116.9,116.56,116.68,13788.0,108.8167,108.8539,108.5373,108.6491,13788.0
2023-03-20 10:10:00,116.64,116.94,116.48,116.73,11193.0,108.6118,108.8912,108.4628,108.6956,11193.0
2023-03-20 10:15:00,116.67,116.95,116.63,116.69,10980.0,108.6398,108.9005,108.6025,108.6584,10980.0
2023-03-20 10:20:00,116.71,116.99,116.6,116.99,17107.0,108.677,108.9377,108.5746,108.9377,17107.0
2023-03-20 10:25:00,116.98,117.19,116.85,117.13,11912.0,108.9284,109.124,108.8074,109.0681,11912.0
2023-03-20 10:30:00,117.14,117.3,116.96,117.19,24923.0,109.0774,109.2264,108.9098,109.124,24923.0
2023-03-20 10:35:00,117.21,117.39,117.2,117.31,17164.0,109.1426,109.3102,109.1333,109.2357,17164.0
2023-03-20 10:40:00,117.33,117.42,117.29,117.33,7154.0,109.2543,109.3381,109.2171,109.2543,7154.0
2023-03-20 10:45:00,117.28,117.54,117.28,117.54,12659.0,109.2078,109.4499,109.2078,109.4499,12659.0
2023-03-20 10:50:00,117.56,117.8,117.44,117.68,19632.0,109.4685,109.692,109.3568,109.5803,19632.0
2023-03-20 10:55:00,117.66,117.97,117.57,117.93,15937.0,109.5616,109.8503,109.4778,109.813,15937.0
2023-03-20 11:00:00,117.92,118.33,117.92,118.22,17927.0,109.8037,110.1855,109.8037,110.0831,17927.0
2023-03-20 11:05:00,118.23,118.27,118.11,118.17,10131.0,110.0924,110.1296,109.9807,110.0365,10131.0
2023-03-20 11:10:00,118.16,118.22,118.02,118.21,13465.0,110.0272,110.0831,109.8969,110.0738,13465.0
2023-03-20 11:15:00,118.26,118.26,117.88,118.07,9309.0,110.1203,110.1203,109.7665,109.9434,9309.0
2023-03-20 11:20:00,118.08,118.16,118.02,118.02,7454.0,109.9527,110.0272,109.8969,109.8969,7454.0
2023-03-20 11:25:00,117.98,118.27,117.98,118.21,10731.0,109.8596,110.1296,109.8596,110.0738,10731.0
2023-03-20 11:30:00,118.27,118.27,117.97,118.02,9876.0,110.1296,110.1296,109.8503,109.8969,9876.0
2023-03-20 11:35:00,118.0,118.21,117.95,118.21,9022.0,109.8782,110.0738,109.8317,110.0738,9022.0
2023-03-20 11:40:00,118.19,118.2,117.97,117.97,8026.0,110.0551,110.0645,109.8503,109.8503,8026.0
2023-03-20 11:45:00,117.97,118.18,117.94,118.1,8501.0,109.8503,110.0458,109.8224,109.9713,8501.0
2023-03-20 11:50:00,118.15,118.3,118.08,118.1,11345.0,110.0179,110.1576,109.9527,109.9713,11345.0
2023-03-20 11:55:00,118.14,118.15,117.95,117.99,6644.0,110.0086,110.0179,109.8317,109.8689,6644.0
2023-03-20 12:00:00,118.05,118.21,117.94,118.15,6192.0,109.9248,110.0738,109.8224,110.0179,6192.0
2023-03-20 12:05:00,118.12,118.21,117.87,117.93,7623.0,109.99,110.0738,109.7572,109.813,7623.0
2023-03-20 12:10:00,117.88,117.89,117.61,117.77,4564.0,109.7665,109.7758,109.5151,109.6641,4564.0
2023-03-20 12:15:00,117.81,117.81,117.46,117.54,16731.0,109.7013,109.7013,109.3754,109.4499,16731.0
2023-03-20 12:20:00,117.54,117.65,117.47,117.49,12488.0,109.4499,109.5523,109.3847,109.4033,12488.0
2023-03-20 12:25:00,117.49,117.58,117.36,117.58,7829.0,109.4033,109.4871,109.2823,109.4871,7829.0
2023-03-20 12:30:00,117.59,117.69,117.5,117.62,9231.0,109.4964,109.5896,109.4126,109.5244,9231.0
2023-03-20 12:35:00,117.59,117.78,117.54,117.78,9545.0,109.4964,109.6734,109.4499,109.6734,9545.0
2023-03-20 12:40:00,117.74,117.82,117.7,117.8,9896.0,109.6361,109.7106,109.5989,109.692,9896.0
2023-03-20 12:45:00,117.79,117.98,117.77,117.92,4869.0,109.6827,109.8596,109.6641,109.8037,4869.0
2023-03-20 12:50:00,117.94,118.17,117.94,118.06,8963.0,109.8224,110.0365,109.8224,109.9341,8963.0
2023-03-20 12:55:00,118.11,118.3,118.1,118.21,7016.0,109.9807,110.1576,109.9713,110.0738,7016.0
2023-03-20 13:00:00,118.22,118.39,118.22,118.39,10902.0,110.0831,110.2414,110.0831,110.2414,10902.0
2023-03-20 13:05:00,118.38,118.58,118.34,118.36,15704.0,110.2321,110.4183,110.1948,110.2134,15704.0
2023-03-20 13:10:00,118.35,118.48,118.35,118.44,7094.0,110.2041,110.3252,110.2041,110.2879,7094.0
2023-03-20 13:15:00,118.46,118.57,118.4,118.41,3909.0,110.3066,110.409,110.2507,110.26,3909.0
2023-03-20 13:20:00,118.4,118.44,118.32,118.35,7626.0,110.2507,110.2879,110.1762,110.2041,7626.0
2023-03-20 13:25:00,118.35,118.4,118.25,118.27,7029.0,110.2041,110.2507,110.111,110.1296,7029.0
2023-03-20 13:30:00,118.22,118.28,118.08,118.08,4550.0,110.0831,110.139,109.9527,109.9527,4550.0
2023-03-20 13:35:00,118.06,118.1,117.94,118.07,7228.0,109.9341,109.9713,109.8224,109.9434,7228.0
2023-03-20 13:40:00,118.07,118.13,118.0,118.04,11820.0,109.9434,109.9993,109.8782,109.9155,11820.0
2023-03-20 13:45:00,118.01,118.03,117.78,117.88,8909.0,109.8875,109.9062,109.6734,109.7665,8909.0
2023-03-20 13:50:00,117.81,117.81,117.66,117.67,5902.0,109.7013,109.7013,109.5616,109.5709,5902.0
2023-03-20 13:55:00,117.66,117.82,117.66,117.68,5666.0,109.5616,109.7106,109.5616,109.5803,5666.0
2023-03-20 14:00:00,117.76,117.76,117.5,117.56,9364.0,109.6547,109.6547,109.4126,109.4685,9364.0
2023-03-20 14:05:00,117.58,117.61,117.33,117.4,8402.0,109.4871,109.5151,109.2543,109.3195,8402.0
2023-03-20 14:10:00,117.48,117.6,117.48,117.57,7841.0,109.394,109.5058,109.394,109.4778,7841.0
2023-03-20 14:15:00,117.59,117.66,117.48,117.66,5637.0,109.4964,109.5616,109.394,109.5616,5637.0
2023-03-20 14:20:00,117.63,117.78,117.56,117.75,6721.0,109.5337,109.6734,109.4685,109.6454,6721.0
2023-03-20 14:25:00,117.79,117.83,117.71,117.71,7027.0,109.6827,109.7199,109.6082,109.6082,7027.0
2023-03-20 14:30:00,117.73,117.8,117.46,117.59,9547.0,109.6268,109.692,109.3754,109.4964,9547.0
2023-03-20 14:35:00,117.58,117.6,117.48,117.52,8369.0,109.4871,109.5058,109.394,109.4313,8369.0
2023-03-20 14:40:00,117.54,117.58,117.41,117.56,7797.0,109.4499,109.4871,109.3288,109.4685,7797.0
2023-03-20 14:45:00,117.63,117.71,117.62,117.68,5830.0,109.5337,109.6082,109.5244,109.5803,5830.0
2023-03-20 14:50:00,117.7,117.9,117.68,117.86,17926.0,109.5989,109.7851,109.5803,109.7479,17926.0
2023-03-20 14:55:00,117.87,117.91,117.67,117.79,7837.0,109.7572,109.7944,109.5709,109.6827,7837.0
2023-03-20 15:00:00,117.76,117.98,117.64,117.92,6989.0,109.6547,109.8596,109.543,109.8037,6989.0
2023-03-20 15:05:00,117.9,118.0,117.85,117.87,8580.0,109.7851,109.8782,109.7386,109.7572,8580.0
2023-03-20 15:10:00,117.85,117.97,117.79,117.95,10472.0,109.7386,109.8503,109.6827,109.8317,10472.0
2023-03-20 15:15:00,117.95,118.16,117.86,118.12,25870.0,109.8317,110.0272,109.7479,109.99,25870.0
2023-03-20 15:20:00,118.11,118.13,117.86,118.03,16486.0,109.9807,109.9993,109.7479,109.9062,16486.0
2023-03-20 15:25:00,118.06,118.28,118.06,118.27,16259.0,109.9341,110.139,109.9341,110.1296,16259.0
2023-03-20 15:30:00,118.21,118.49,118.16,118.43,27485.0,110.0738,110.3345,110.0272,110.2786,27485.0
2023-03-20 15:35:00,118.47,118.59,118.41,118.45,35431.0,110.3159,110.4276,110.26,110.2973,35431.0
2023-03-20 15:40:00,118.44,118.63,118.43,118.52,41647.0,110.2879,110.4649,110.2786,110.3624,41647.0
2023-03-20 15:45:00,118.48,118.69,118.45,118.56,46961.0,110.3252,110.5207,110.2973,110.3997,46961.0
2023-03-20 15:50:00,118.6,118.79,118.57,118.63,60288.0,110.4369,110.6139,110.409,110.4649,60288.0
2023-03-20 15:55:00,118.61,118.78,118.52,118.78,275921.0,110.4462,110.6045,110.3624,110.6045,275921.0
2023-03-21 09:30:00,120.12,120.38,119.75,120.35,68682.0,111.8523,112.0944,111.5078,112.0665,68682.0
2023-03-21 09:35:00,120.36,120.52,120.27,120.42,11127.0,112.0758,112.2248,111.992,112.1317,11127.0
2023-03-21 09:40:00,120.43,120.46,119.83,119.91,17659.0,112.141,112.1689,111.5823,111.6568,17659.0
2023-03-21 09:45:00,120.0,120.4,119.98,120.35,105676.0,111.7406,112.113,111.7219,112.0665,105676.0
2023-03-21 09:50:00,120.34,120.34,119.91,120.1,13157.0,112.0572,112.0572,111.6568,111.8337,13157.0
2023-03-21 09:55:00,120.1,120.29,119.98,120.18,17355.0,111.8337,112.0106,111.7219,111.9082,17355.0
2023-03-21 10:00:00,120.16,120.21,119.6,119.68,18936.0,111.8896,111.9361,111.3681,111.4426,18936.0
2023-03-21 10:05:00,119.69,119.76,119.52,119.62,21240.0,111.4519,111.5171,111.2936,111.3867,21240.0
2023-03-21 10:10:00,119.63,119.84,119.48,119.53,13424.0,111.396,111.5916,111.2564,111.3029,13424.0
2023-03-21 10:15:00,119.5,119.69,119.36,119.38,41307.0,111.275,111.4519,111.1446,111.1632,41307.0
2023-03-21 10:20:00,119.39,119.4,119.06,119.07,18266.0,111.1726,111.1819,110.8653,110.8746,18266.0
2023-03-21 10:25:00,119.04,119.16,118.82,119.04,13407.0,110.8466,110.9584,110.6418,110.8466,13407.0
2023-03-21 10:30:00,119.05,119.33,119.04,119.14,18953.0,110.856,111.1167,110.8466,110.9398,18953.0
2023-03-21 10:35:00,119.13,119.17,118.92,119.12,14147.0,110.9305,110.9677,110.7349,110.9211,14147.0
2023-03-21 10:40:00,119.15,119.23,119.04,119.08,16059.0,110.9491,111.0236,110.8466,110.8839,16059.0
2023-03-21 10:45:00,119.09,119.45,119.06,119.36,11265.0,110.8932,111.2284,110.8653,111.1446,11265.0
2023-03-21 10:50:00,119.32,119.37,119.07,119.1,14866.0,111.1074,111.1539,110.8746,110.9025,14866.0
2023-03-21 10:55:00,119.1,119.19,118.93,119.18,7269.0,110.9025,110.9863,110.7442,110.977,7269.0
2023-03-21 11:00:00,119.13,119.42,119.12,119.38,5552.0,110.9305,111.2005,110.9211,111.1632,5552.0
2023-03-21 11:05:00,119.4,119.56,119.39,119.52,9400.0,111.1819,111.3309,111.1726,111.2936,9400.0
2023-03-21 11:10:00,119.53,119.6,119.45,119.56,9138.0,111.3029,111.3681,111.2284,111.3309,9138.0
2023-03-21 11:15:00,119.55,119.63,119.51,119.57,8103.0,111.3215,111.396,111.2843,111.3402,8103.0
2023-03-21 11:20:00,119.52,119.64,119.44,119.63,9189.0,111.2936,111.4053,111.2191,111.396,9189.0
2023-03-21 11:25:00,119.63,119.73,119.57,119.58,12537.0,111.396,111.4892,111.3402,111.3495,12537.0
2023-03-21 11:30:00,119.54,119.62,119.33,119.33,14316.0,111.3122,111.3867,111.1167,111.1167,14316.0
2023-03-21 11:35:00,119.33,119.33,118.91,118.99,24915.0,111.1167,111.1167,110.7256,110.8001,24915.0
2023-03-21 11:40:00,118.99,118.99,118.59,118.59,18092.0,110.8001,110.8001,110.4276,110.4276,18092.0
2023-03-21 11:45:00,118.57,118.62,118.4,118.52,9096.0,110.409,110.4556,110.2507,110.3624,9096.0
2023-03-21 11:50:00,118.56,118.66,118.37,118.53,19176.0,110.3997,110.4928,110.2228,110.3717,19176.0
2023-03-21 11:55:00,118.55,118.55,118.4,118.48,12743.0,110.3904,110.3904,110.2507,110.3252,12743.0
2023-03-21 12:00:00,118.47,118.64,118.37,118.56,22022.0,110.3159,110.4742,110.2228,110.3997,22022.0
2023-03-21 12:05:00,118.58,118.76,118.58,118.68,17295.0,110.4183,110.5859,110.4183,110.5114,17295.0
2023-03-21 12:10:00,118.69,118.95,118.68,118.79,24326.0,110.5207,110.7628,110.5114,110.6139,24326.0
2023-03-21 12:15:00,118.82,118.94,118.53,118.54,10915.0,110.6418,110.7535,110.3717,110.3811,10915.0
2023-03-21 12:20:00,118.51,118.63,118.44,118.47,7433.0,110.3531,110.4649,110.2879,110.3159,7433.0
2023-03-21 12:25:00,118.49,118.66,118.37,118.37,8436.0,110.3345,110.4928,110.2228,110.2228,8436.0
2023-03-21 12:30:00,118.38,118.52,118.33,118.47,8841.0,110.2321,110.3624,110.1855,110.3159,8841.0
2023-03-21 12:35:00,118.48,118.5,118.32,118.36,9956.0,110.3252,110.3438,110.1762,110.2134,9956.0
2023-03-21 12:40:00,118.36,118.38,118.22,118.36,8476.0,110.2134,110.2321,110.0831,110.2134,8476.0
2023-03-21 12:45:00,118.35,118.47,118.23,118.32,28110.0,110.2041,110.3159,110.0924,110.1762,28110.0
2023-03-21 12:50:00,118.37,118.42,118.2,118.21,15237.0,110.2228,110.2693,110.0645,110.0738,15237.0
2023-03-21 12:55:00,118.19,118.29,118.11,118.19,27004.0,110.0551,110.1483,109.9807,110.0551,27004.0
2023-03-21 13:00:00,118.2,118.21,118.0,118.03,12866.0,110.0645,110.0738,109.8782,109.9062,12866.0
2023-03-21 13:05:00,118.01,118.14,117.96,117.98,9869.0,109.8875,110.0086,109.841,109.8596,9869.0
2023-03-21 13:10:00,117.96,118.32,117.95,118.17,13394.0,109.841,110.1762,109.8317,110.0365,13394.0
2023-03-21 13:15:00,118.2,118.31,118.14,118.31,9050.0,110.0645,110.1669,110.0086,110.1669,9050.0
2023-03-21 13:20:00,118.33,118.4,118.17,118.2,20085.0,110.1855,110.2507,110.0365,110.0645,20085.0
2023-03-21 13:25:00,118.21,118.28,118.08,118.15,14515.0,110.0738,110.139,109.9527,110.0179,14515.0
2023-03-21 13:30:00,118.13,118.3,118.13,118.28,21988.0,109.9993,110.1576,109.9993,110.139,21988.0
2023-03-21 13:35:00,118.28,118.46,118.23,118.42,109262.0,110.139,110.3066,110.0924,110.2693,109262.0
2023-03-21 13:40:00,118.43,118.46,118.24,118.39,43963.0,110.2786,110.3066,110.1017,110.2414,43963.0
2023-03-21 13:45:00,118.39,118.41,118.22,118.25,33788.0,110.2414,110.26,110.0831,110.111,33788.0
2023-03-21 13:50:00,118.24,118.27,118.03,118.18,30990.0,110.1017,110.1296,109.9062,110.0458,30990.0
2023-03-21 13:55:00,118.18,118.31,118.09,118.18,67231.0,110.0458,110.1669,109.962,110.0458,67231.0
2023-03-21 14:00:00,118.2,118.36,118.15,118.34,31751.0,110.0645,110.2134,110.0179,110.1948,31751.0
2023-03-21 14:05:00,118.34,118.34,118.01,118.03,18893.0,110.1948,110.1948,109.8875,109.9062,18893.0
2023-03-21 14:10:00,118.0,118.0,117.7,117.73,8531.0,109.8782,109.8782,109.5989,109.6268,8531.0
2023-03-21 14:15:00,117.7,117.9,117.68,117.7,11772.0,109.5989,109.7851,109.5803,109.5989,11772.0
2023-03-21 14:20:00,117.72,117.82,117.5,117.5,6813.0,109.6175,109.7106,109.4126,109.4126,6813.0
2023-03-21 14:25:00,117.47,117.63,117.45,117.62,15073.0,109.3847,109.5337,109.3661,109.5244,15073.0
2023-03-21 14:30:00,117.63,117.69,117.47,117.54,40056.0,109.5337,109.5896,109.3847,109.4499,40056.0
2023-03-21 14:35:00,117.56,117.87,117.55,117.8,18937.0,109.4685,109.7572,109.4592,109.692,18937.0
2023-03-21 14:40:00,117.82,117.84,117.66,117.82,13389.0,109.7106,109.7292,109.5616,109.7106,13389.0
2023-03-21 14:45:00,117.85,118.06,117.83,118.05,8298.0,109.7386,109.9341,109.7199,109.9248,8298.0
2023-03-21 14:50:00,118.05,118.05,117.87,117.91,9593.0,109.9248,109.9248,109.7572,109.7944,9593.0
2023-03-21 14:55:00,117.92,118.24,117.89,118.15,21422.0,109.8037,110.1017,109.7758,110.0179,21422.0
2023-03-21 15:00:00,118.15,118.46,118.15,118.46,13541.0,110.0179,110.3066,110.0179,110.3066,13541.0
2023-03-21 15:05:00,118.48,118.48,118.28,118.42,28477.0,110.3252,110.3252,110.139,110.2693,28477.0
2023-03-21 15:10:00,118.43,118.65,118.41,118.55,14445.0,110.2786,110.4835,110.26,110.3904,14445.0
2023-03-21 15:15:00,118.56,118.79,118.54,118.66,17787.0,110.3997,110.6139,110.3811,110.4928,17787.0
2023-03-21 15:20:00,118.67,118.7,118.51,118.57,15945.0,110.5021,110.53,110.3531,110.409,15945.0
2023-03-21 15:25:00,118.55,118.55,118.32,118.46,18375.0,110.3904,110.3904,110.1762,110.3066,18375.0
2023-03-21 15:30:00,118.46,118.63,118.46,118.48,24663.0,110.3066,110.4649,110.3066,110.3252,24663.0
2023-03-21 15:35:00,118.46,118.7,118.35,118.7,30757.0,110.3066,110.53,110.2041,110.53,30757.0
2023-03-21 15:40:00,118.72,118.94,118.69,118.84,37876.0,110.5487,110.7535,110.5207,110.6604,37876.0
2023-03-21 15:45:00,118.82,118.85,118.66,118.75,54933.0,110.6418,110.6697,110.4928,110.5766,54933.0
2023-03-21 15:50:00,118.72,118.74,118.49,118.56,82073.0,110.5487,110.5673,110.3345,110.3997,82073.0
2023-03-21 15:55:00,118.55,118.57,118.25,118.47,230478.0,110.3904,110.409,110.111,110.3159,230478.0
2023-03-22 09:30:00,117.77,117.96,117.05,117.05,53814.0,109.6641,109.841,108.9936,108.9936,53814.0
2023-03-22 09:35:00,117.01,117.24,116.82,116.86,6153.0,108.9564,109.1705,108.7794,108.8167,6153.0
2023-03-22 09:40:00,116.88,116.93,116.36,116.53,9450.0,108.8353,108.8819,108.3511,108.5094,9450.0
2023-03-22 09:45:00,116.46,116.5,116.09,116.09,6992.0,108.4442,108.4815,108.0997,108.0997,6992.0
2023-03-22 09:50:00,116.21,116.49,116.0,116.01,6056.0,108.2114,108.4722,108.0159,108.0252,6056.0
2023-03-22 09:55:00,116.01,116.11,115.8,116.0,15297.0,108.0252,108.1183,107.8296,108.0159,15297.0
2023-03-22 10:00:00,115.97,116.6,115.97,116.59,17519.0,107.9879,108.5746,107.9879,108.5653,17519.0
2023-03-22 10:05:00,116.67,116.9,116.56,116.79,19998.0,108.6398,108.8539,108.5373,108.7515,19998.0
2023-03-22 10:10:00,116.89,117.11,116.89,116.92,10040.0,108.8446,109.0495,108.8446,108.8726,10040.0
2023-03-22 10:15:00,116.88,117.17,116.79,117.17,14687.0,108.8353,109.1054,108.7515,109.1054,14687.0
2023-03-22 10:20:00,117.17,117.41,117.17,117.37,11183.0,109.1054,109.3288,109.1054,109.2916,11183.0
2023-03-22 10:25:00,117.36,117.54,117.29,117.53,13201.0,109.2823,109.4499,109.2171,109.4406,13201.0
2023-03-22 10:30:00,117.54,117.61,117.48,117.6,7984.0,109.4499,109.5151,109.394,109.5058,7984.0
2023-03-22 10:35:00,117.59,117.64,117.38,117.52,9551.0,109.4964,109.543,109.3009,109.4313,9551.0
2023-03-22 10:40:00,117.5,117.56,117.26,117.34,8754.0,109.4126,109.4685,109.1892,109.2637,8754.0
2023-03-22 10:45:00,117.37,117.53,117.25,117.27,8126.0,109.2916,109.4406,109.1798,109.1985,8126.0
2023-03-22 10:50:00,117.25,117.31,116.94,116.98,10720.0,109.1798,109.2357,108.8912,108.9284,10720.0
2023-03-22 10:55:00,116.96,117.17,116.95,117.12,18238.0,108.9098,109.1054,108.9005,109.0588,18238.0
2023-03-22 11:00:00,117.15,117.34,117.07,117.12,10950.0,109.0867,109.2637,109.0122,109.0588,10950.0
2023-03-22 11:05:00,117.08,117.08,116.72,116.8,5979.0,109.0215,109.0215,108.6863,108.7608,5979.0
2023-03-22 11:10:00,116.8,116.8,116.35,116.42,10798.0,108.7608,108.7608,108.3418,108.407,10798.0
2023-03-22 11:15:00,116.41,116.55,116.34,116.37,9333.0,108.3977,108.528,108.3325,108.3604,9333.0
2023-03-22 11:20:00,116.39,116.4,116.25,116.3,8522.0,108.379,108.3884,108.2487,108.2952,8522.0
2023-03-22 11:25:00,116.31,116.47,116.16,116.45,15282.0,108.3045,108.4535,108.1649,108.4349,15282.0
2023-03-22 11:30:00,116.52,116.6,116.46,116.58,4721.0,108.5001,108.5746,108.4442,108.556,4721.0
2023-03-22 11:35:00,116.57,116.59,116.36,116.45,7355.0,108.5467,108.5653,108.3511,108.4349,7355.0
2023-03-22 11:40:00,116.47,116.52,116.28,116.28,12082.0,108.4535,108.5001,108.2766,108.2766,12082.0
2023-03-22 11:45:00,116.31,116.36,116.21,116.3,6253.0,108.3045,108.3511,108.2114,108.2952,6253.0
2023-03-22 11:50:00,116.33,116.38,116.22,116.32,4499.0,108.3232,108.3697,108.2207,108.3139,4499.0
2023-03-22 11:55:00,116.32,116.42,116.27,116.38,4229.0,108.3139,108.407,108.2673,108.3697,4229.0
2023-03-22 12:00:00,116.37,116.51,116.34,116.41,16683.0,108.3604,108.4908,108.3325,108.3977,16683.0
2023-03-22 12:05:00,116.44,116.5,116.26,116.38,13252.0,108.4256,108.4815,108.258,108.3697,13252.0
2023-03-22 12:10:00,116.37,116.37,116.21,116.3,5895.0,108.3604,108.3604,108.2114,108.2952,5895.0
2023-03-22 12:15:00,116.28,116.42,116.28,116.37,15425.0,108.2766,108.407,108.2766,108.3604,15425.0
2023-03-22 12:20:00,116.4,116.73,116.38,116.73,12044.0,108.3884,108.6956,108.3697,108.6956,12044.0
2023-03-22 12:25:00,116.7,116.86,116.61,116.82,3129.0,108.6677,108.8167,108.5839,108.7794,3129.0
2023-03-22 12:30:00,116.81,116.87,116.7,116.76,3700.0,108.7701,108.826,108.6677,108.7236,3700.0
2023-03-22 12:35:00,116.76,116.76,116.59,116.59,1601.0,108.7236,108.7236,108.5653,108.5653,1601.0
2023-03-22 12:40:00,116.66,116.81,116.66,116.75,6714.0,108.6305,108.7701,108.6305,108.7143,6714.0
2023-03-22 12:45:00,116.78,116.8,116.67,116.67,3774.0,108.7422,108.7608,108.6398,108.6398,3774.0
2023-03-22 12:50:00,116.69,116.7,116.58,116.7,3045.0,108.6584,108.6677,108.556,108.6677,3045.0
2023-03-22 12:55:00,116.58,116.59,116.41,116.42,6367.0,108.556,108.5653,108.3977,108.407,6367.0
2023-03-22 13:00:00,116.39,116.44,116.35,116.4,7196.0,108.379,108.4256,108.3418,108.3884,7196.0
2023-03-22 13:05:00,116.38,116.58,116.36,116.36,7944.0,108.3697,108.556,108.3511,108.3511,7944.0
2023-03-22 13:10:00,116.38,116.58,116.36,116.47,8807.0,108.3697,108.556,108.3511,108.4535,8807.0
2023-03-22 13:15:00,116.41,116.68,116.39,116.67,3832.0,108.3977,108.6491,108.379,108.6398,3832.0
2023-03-22 13:20:00,116.68,116.76,116.64,116.64,4763.0,108.6491,108.7236,108.6118,108.6118,4763.0
2023-03-22 13:25:00,116.66,116.8,116.59,116.8,9374.0,108.6305,108.7608,108.5653,108.7608,9374.0
2023-03-22 13:30:00,116.82,116.99,116.81,116.91,9209.0,108.7794,108.9377,108.7701,108.8633,9209.0
2023-03-22 13:35:00,116.89,116.99,116.76,116.81,7862.0,108.8446,108.9377,108.7236,108.7701,7862.0
2023-03-22 13:40:00,116.79,116.86,116.74,116.77,5583.0,108.7515,108.8167,108.705,108.7329,5583.0
2023-03-22 13:45:00,116.75,116.91,116.75,116.88,29269.0,108.7143,108.8633,108.7143,108.8353,29269.0
2023-03-22 13:50:00,116.91,117.05,116.89,116.99,13043.0,108.8633,108.9936,108.8446,108.9377,13043.0
2023-03-22 13:55:00,116.97,117.15,116.96,117.13,6310.0,108.9191,109.0867,108.9098,109.0681,6310.0
2023-03-22 14:00:00,117.16,117.99,117.16,117.9,57065.0,109.096,109.8689,109.096,109.7851,57065.0
2023-03-22 14:05:00,117.93,118.48,117.75,117.75,18013.0,109.813,110.3252,109.6454,109.6454,18013.0
2023-03-22 14:10:00,117.84,117.94,117.24,117.31,30364.0,109.7292,109.8224,109.1705,109.2357,30364.0
2023-03-22 14:15:00,117.35,117.61,117.17,117.41,32947.0,109.273,109.5151,109.1054,109.3288,32947.0
2023-03-22 14:20:00,117.36,117.38,117.0,117.11,18446.0,109.2823,109.3009,108.9471,109.0495,18446.0
2023-03-22 14:25:00,117.07,117.42,116.94,117.36,11173.0,109.0122,109.3381,108.8912,109.2823,11173.0
2023-03-22 14:30:00,117.34,117.58,117.01,117.18,13995.0,109.2637,109.4871,108.9564,109.1147,13995.0
2023-03-22 14:35:00,117.15,117.41,116.57,117.21,11852.0,109.0867,109.3288,108.5467,109.1426,11852.0
2023-03-22 14:40:00,117.2,118.14,117.19,117.92,21531.0,109.1333,110.0086,109.124,109.8037,21531.0
2023-03-22 14:45:00,117.96,118.33,117.76,118.07,9043.0,109.841,110.1855,109.6547,109.9434,9043.0
2023-03-22 14:50:00,118.03,118.22,117.39,117.43,20401.0,109.9062,110.0831,109.3102,109.3475,20401.0
2023-03-22 14:55:00,117.49,117.52,116.85,116.88,15000.0,109.4033,109.4313,108.8074,108.8353,15000.0
2023-03-22 15:00:00,116.86,117.01,116.2,116.26,15027.0,108.8167,108.9564,108.2021,108.258,15027.0
2023-03-22 15:05:00,116.33,116.42,115.97,116.22,18114.0,108.3232,108.407,107.9879,108.2207,18114.0
2023-03-22 15:10:00,116.27,116.8,116.18,116.73,17655.0,108.2673,108.7608,108.1835,108.6956,17655.0
2023-03-22 15:15:00,116.77,116.99,116.66,116.66,21365.0,108.7329,108.9377,108.6305,108.6305,21365.0
2023-03-22 15:20:00,116.69,117.38,116.62,116.95,35329.0,108.6584,109.3009,108.5932,108.9005,35329.0
2023-03-22 15:25:00,116.96,117.1,116.7,116.99,22841.0,108.9098,109.0402,108.6677,108.9377,22841.0
2023-03-22 15:30:00,116.98,117.04,116.18,116.26,37005.0,108.9284,108.9843,108.1835,108.258,37005.0
2023-03-22 15:35:00,116.28,116.35,115.92,116.05,38103.0,108.2766,108.3418,107.9414,108.0624,38103.0
2023-03-22 15:40:00,116.08,116.18,115.5,115.54,86689.0,108.0904,108.1835,107.5503,107.5875,86689.0
2023-03-22 15:45:00,115.5,115.51,115.17,115.25,71262.0,107.5503,107.5596,107.243,107.3175,71262.0
2023-03-22 15:50:00,115.28,115.28,114.35,114.38,100405.0,107.3454,107.3454,106.4795,106.5074,100405.0
2023-03-22 15:55:00,114.39,114.42,114.03,114.12,252445.0,106.5167,106.5446,106.1815,106.2653,252445.0
2023-03-23 09:30:00,114.79,116.0,114.51,115.95,68551.0,106.8892,108.0159,106.6284,107.9693,68551.0
2023-03-23 09:35:00,115.94,115.94,115.36,115.52,29529.0,107.96,107.96,107.4199,107.5689,29529.0
2023-03-23 09:40:00,115.51,116.28,115.16,116.24,27222.0,107.5596,108.2766,107.2337,108.2394,27222.0
2023-03-23 09:45:00,116.23,116.76,116.23,116.74,32912.0,108.2301,108.7236,108.2301,108.705,32912.0
2023-03-23 09:50:00,116.71,117.05,116.61,116.91,27921.0,108.677,108.9936,108.5839,108.8633,27921.0
2023-03-23 09:55:00,116.87,116.99,116.56,116.61,11216.0,108.826,108.9377,108.5373,108.5839,11216.0
2023-03-23 10:00:00,116.69,116.78,116.34,116.34,22310.0,108.6584,108.7422,108.3325,108.3325,22310.0
2023-03-23 10:05:00,116.28,116.58,116.13,116.5,20280.0,108.2766,108.556,108.1369,108.4815,20280.0
2023-03-23 10:10:00,116.46,116.68,116.36,116.38,18071.0,108.4442,108.6491,108.3511,108.3697,18071.0
2023-03-23 10:15:00,116.39,116.63,116.33,116.57,12998.0,108.379,108.6025,108.3232,108.5467,12998.0
2023-03-23 10:20:00,116.54,116.54,116.15,116.18,11811.0,108.5187,108.5187,108.1556,108.1835,11811.0
2023-03-23 10:25:00,116.17,116.43,116.16,116.18,11539.0,108.1742,108.4163,108.1649,108.1835,11539.0
2023-03-23 10:30:00,116.21,116.32,116.14,116.18,12320.0,108.2114,108.3139,108.1462,108.1835,12320.0
2023-03-23 10:35:00,116.19,116.5,116.19,116.47,32680.0,108.1928,108.4815,108.1928,108.4535,32680.0
2023-03-23 10:40:00,116.46,116.65,116.44,116.48,11917.0,108.4442,108.6211,108.4256,108.4628,11917.0
2023-03-23 10:45:00,116.49,116.92,116.47,116.86,19552.0,108.4722,108.8726,108.4535,108.8167,19552.0
2023-03-23 10:50:00,116.89,117.09,116.83,117.05,10274.0,108.8446,109.0309,108.7888,108.9936,10274.0
2023-03-23 10:55:00,117.07,117.11,116.85,117.0,12984.0,109.0122,109.0495,108.8074,108.9471,12984.0
2023-03-23 11:00:00,117.0,117.37,117.0,117.25,27355.0,108.9471,109.2916,108.9471,109.1798,27355.0
2023-03-23 11:05:00,117.24,117.25,117.05,117.05,19691.0,109.1705,109.1798,108.9936,108.9936,19691.0
2023-03-23 11:10:00,117.05,117.35,116.99,117.35,19001.0,108.9936,109.273,108.9377,109.273,19001.0
2023-03-23 11:15:00,117.37,117.48,117.03,117.08,22422.0,109.2916,109.394,108.975,109.0215,22422.0
2023-03-23 11:20:00,117.15,117.46,117.1,117.42,17740.0,109.0867,109.3754,109.0402,109.3381,17740.0
2023-03-23 11:25:00,117.4,117.4,117.13,117.17,18479.0,109.3195,109.3195,109.0681,109.1054,18479.0
2023-03-23 11:30:00,117.2,117.43,117.2,117.22,14700.0,109.1333,109.3475,109.1333,109.1519,14700.0
2023-03-23 11:35:00,117.24,117.39,117.21,117.22,11834.0,109.1705,109.3102,109.1426,109.1519,11834.0
2023-03-23 11:40:00,117.21,117.24,116.94,117.0,46213.0,109.1426,109.1705,108.8912,108.9471,46213.0
2023-03-23 11:45:00,116.95,117.13,116.86,117.04,11892.0,108.9005,109.0681,108.8167,108.9843,11892.0
2023-03-23 11:50:00,117.04,117.2,117.0,117.0,14723.0,108.9843,109.1333,108.9471,108.9471,14723.0
2023-03-23 11:55:00,116.97,117.11,116.95,117.01,12360.0,108.9191,109.0495,108.9005,108.9564,12360.0
2023-03-23 12:00:00,116.96,117.16,116.88,117.16,19826.0,108.9098,109.096,108.8353,109.096,19826.0
2023-03-23 12:05:00,117.17,117.32,117.05,117.05,15216.0,109.1054,109.245,108.9936,108.9936,15216.0
2023-03-23 12:10:00,117.08,117.08,116.86,116.93,12155.0,109.0215,109.0215,108.8167,108.8819,12155.0
2023-03-23 12:15:00,116.92,116.98,116.76,116.79,10601.0,108.8726,108.9284,108.7236,108.7515,10601.0
2023-03-23 12:20:00,116.81,116.81,116.54,116.74,12612.0,108.7701,108.7701,108.5187,108.705,12612.0
2023-03-23 12:25:00,116.74,116.92,116.68,116.85,17426.0,108.705,108.8726,108.6491,108.8074,17426.0
2023-03-23 12:30:00,116.9,117.02,116.8,116.85,12374.0,108.8539,108.9657,108.7608,108.8074,12374.0
2023-03-23 12:35:00,116.9,116.9,116.61,116.67,13304.0,108.8539,108.8539,108.5839,108.6398,13304.0
2023-03-23 12:40:00,116.65,116.66,116.44,116.46,8211.0,108.6211,108.6305,108.4256,108.4442,8211.0
2023-03-23 12:45:00,116.44,116.44,116.09,116.19,17113.0,108.4256,108.4256,108.0997,108.1928,17113.0
2023-03-23 12:50:00,116.18,116.22,116.06,116.15,19150.0,108.1835,108.2207,108.0718,108.1556,19150.0
2023-03-23 12:55:00,116.15,116.17,115.94,116.03,26933.0,108.1556,108.1742,107.96,108.0438,26933.0
2023-03-23 13:00:00,116.03,116.13,115.89,116.06,12519.0,108.0438,108.1369,107.9135,108.0718,12519.0
2023-03-23 13:05:00,116.07,116.25,115.84,115.91,16369.0,108.0811,108.2487,107.8669,107.9321,16369.0
2023-03-23 13:10:00,115.9,115.95,115.68,115.74,14432.0,107.9228,107.9693,107.7179,107.7738,14432.0
2023-03-23 13:15:00,115.73,115.77,115.49,115.6,18768.0,107.7645,107.8017,107.541,107.6434,18768.0
2023-03-23 13:20:00,115.61,115.81,115.56,115.57,15074.0,107.6527,107.839,107.6062,107.6155,15074.0
2023-03-23 13:25:00,115.56,115.69,115.4,115.54,29276.0,107.6062,107.7272,107.4572,107.5875,29276.0
2023-03-23 13:30:00,115.52,115.71,115.45,115.45,10551.0,107.5689,107.7458,107.5037,107.5037,10551.0
2023-03-23 13:35:00,115.44,115.5,115.31,115.32,16183.0,107.4944,107.5503,107.3734,107.3827,16183.0
2023-03-23 13:40:00,115.32,115.5,115.25,115.48,10689.0,107.3827,107.5503,107.3175,107.5317,10689.0
2023-03-23 13:45:00,115.5,115.56,115.12,115.18,17100.0,107.5503,107.6062,107.1965,107.2523,17100.0
2023-03-23 13:50:00,115.18,115.36,114.95,115.26,12691.0,107.2523,107.4199,107.0382,107.3268,12691.0
2023-03-23 13:55:00,115.3,115.48,115.27,115.48,37481.0,107.3641,107.5317,107.3361,107.5317,37481.0
2023-03-23 14:00:00,115.48,115.74,115.48,115.51,10337.0,107.5317,107.7738,107.5317,107.5596,10337.0
2023-03-23 14:05:00,115.58,115.62,115.32,115.32,35403.0,107.6248,107.662,107.3827,107.3827,35403.0
2023-03-23 14:10:00,115.36,115.5,115.23,115.5,12848.0,107.4199,107.5503,107.2989,107.5503,12848.0
2023-03-23 14:15:00,115.46,115.48,115.35,115.39,11358.0,107.5131,107.5317,107.4106,107.4479,11358.0
2023-03-23 14:20:00,115.4,115.4,115.17,115.19,9705.0,107.4572,107.4572,107.243,107.2616,9705.0
2023-03-23 14:25:00,115.18,115.18,114.81,114.85,12072.0,107.2523,107.2523,106.9078,106.945,12072.0
2023-03-23 14:30:00,114.86,114.99,114.73,114.78,9632.0,106.9543,107.0754,106.8333,106.8799,9632.0
2023-03-23 14:35:00,114.78,114.99,114.61,114.66,17811.0,106.8799,107.0754,106.7216,106.7681,17811.0
2023-03-23 14:40:00,114.7,114.7,114.29,114.39,21992.0,106.8054,106.8054,106.4236,106.5167,21992.0
2023-03-23 14:45:00,114.41,114.7,114.27,114.46,27491.0,106.5353,106.8054,106.405,106.5819,27491.0
2023-03-23 14:50:00,114.43,114.5,114.17,114.18,26144.0,106.5539,106.6191,106.3118,106.3212,26144.0
2023-03-23 14:55:00,114.14,114.54,114.03,114.54,28879.0,106.2839,106.6564,106.1815,106.6564,28879.0
2023-03-23 15:00:00,114.55,115.58,114.55,114.77,40645.0,106.6657,107.6248,106.6657,106.8705,40645.0
2023-03-23 15:05:00,114.78,115.04,114.49,115.03,32641.0,106.8799,107.122,106.6098,107.1126,32641.0
2023-03-23 15:10:00,115.03,115.06,114.46,114.7,38267.0,107.1126,107.1406,106.5819,106.8054,38267.0
2023-03-23 15:15:00,114.68,114.76,114.12,114.13,27292.0,106.7867,106.8612,106.2653,106.2746,27292.0
2023-03-23 15:20:00,114.12,114.21,113.77,114.19,19973.0,106.2653,106.3491,105.9394,106.3305,19973.0
2023-03-23 15:25:00,114.21,114.5,114.14,114.18,147612.0,106.3491,106.6191,106.2839,106.3212,147612.0
2023-03-23 15:30:00,114.11,114.22,113.93,114.18,44194.0,106.256,106.3584,106.0884,106.3212,44194.0
2023-03-23 15:35:00,114.19,114.58,114.18,114.34,19299.0,106.3305,106.6936,106.3212,106.4701,19299.0
2023-03-23 15:40:00,114.31,114.49,114.18,114.38,20802.0,106.4422,106.6098,106.3212,106.5074,20802.0
2023-03-23 15:45:00,114.32,114.78,114.32,114.6,57982.0,106.4515,106.8799,106.4515,106.7122,57982.0
2023-03-23 15:50:00,114.63,115.04,114.59,114.64,106087.0,106.7402,107.122,106.7029,106.7495,106087.0
2023-03-23 15:55:00,114.66,114.66,114.09,114.18,263379.0,106.7681,106.7681,106.2373,106.3212,263379.0
2023-03-24 09:30:00,113.25,114.36,113.25,114.08,129655.0,105.4552,106.4888,105.4552,106.228,129655.0
2023-03-24 09:35:00,114.05,114.25,113.94,114.02,22646.0,106.2001,106.3863,106.0977,106.1722,22646.0
2023-03-24 09:40:00,113.96,114.07,113.5,113.53,28674.0,106.1163,106.2187,105.688,105.7159,28674.0
2023-03-24 09:45:00,113.48,113.73,113.23,113.26,65009.0,105.6693,105.9021,105.4365,105.4645,65009.0
2023-03-24 09:50:00,113.26,114.16,113.26,114.13,25498.0,105.4645,106.3025,105.4645,106.2746,25498.0
2023-03-24 09:55:00,114.28,114.37,114.09,114.19,12581.0,106.4143,106.4981,106.2373,106.3305,12581.0
2023-03-24 10:00:00,114.19,114.38,114.11,114.16,25083.0,106.3305,106.5074,106.256,106.3025,25083.0
2023-03-24 10:05:00,114.14,114.31,113.89,114.04,19331.0,106.2839,106.4422,106.0511,106.1908,19331.0
2023-03-24 10:10:00,114.03,114.37,113.97,114.19,18533.0,106.1815,106.4981,106.1256,106.3305,18533.0
2023-03-24 10:15:00,114.21,114.21,113.65,113.73,17811.0,106.3491,106.3491,105.8276,105.9021,17811.0
2023-03-24 10:20:00,113.74,113.8,113.57,113.78,14611.0,105.9114,105.9673,105.7531,105.9487,14611.0
2023-03-24 10:25:00,113.97,114.55,113.97,114.43,17043.0,106.1256,106.6657,106.1256,106.5539,17043.0
2023-03-24 10:30:00,114.45,114.92,114.42,114.73,39643.0,106.5726,107.0102,106.5446,106.8333,39643.0
2023-03-24 10:35:00,114.76,114.77,114.45,114.49,20020.0,106.8612,106.8705,106.5726,106.6098,20020.0
2023-03-24 10:40:00,114.52,114.52,114.18,114.25,12233.0,106.6378,106.6378,106.3212,106.3863,12233.0
2023-03-24 10:45:00,114.25,114.28,113.95,113.96,20663.0,106.3863,106.4143,106.107,106.1163,20663.0
2023-03-24 10:50:00,113.94,114.06,113.85,113.95,17479.0,106.0977,106.2094,106.0139,106.107,17479.0
2023-03-24 10:55:00,113.93,114.38,113.93,114.22,16713.0,106.0884,106.5074,106.0884,106.3584,16713.0
2023-03-24 11:00:00,114.22,114.58,114.18,114.47,22602.0,106.3584,106.6936,106.3212,106.5912,22602.0
2023-03-24 11:05:00,114.48,114.48,113.98,114.03,17493.0,106.6005,106.6005,106.1349,106.1815,17493.0
2023-03-24 11:10:00,114.03,114.09,113.83,114.01,13958.0,106.1815,106.2373,105.9952,106.1629,13958.0
2023-03-24 11:15:00,114.0,114.16,113.92,113.95,11711.0,106.1535,106.3025,106.079,106.107,11711.0
2023-03-24 11:20:00,113.97,114.14,113.8,114.08,20271.0,106.1256,106.2839,105.9673,106.228,20271.0
2023-03-24 11:25:00,114.09,114.36,114.09,114.13,7227.0,106.2373,106.4888,106.2373,106.2746,7227.0
2023-03-24 11:30:00,114.13,114.33,114.08,114.28,18797.0,106.2746,106.4608,106.228,106.4143,18797.0
2023-03-24 11:35:00,114.28,114.52,114.27,114.33,18298.0,106.4143,106.6378,106.405,106.4608,18298.0
2023-03-24 11:40:00,114.33,114.48,114.27,114.38,11954.0,106.4608,106.6005,106.405,106.5074,11954.0
2023-03-24 11:45:00,114.38,114.8,114.36,114.45,41774.0,106.5074,106.8985,106.4888,106.5726,41774.0
2023-03-24 11:50:00,114.44,114.55,114.37,114.38,18372.0,106.5633,106.6657,106.4981,106.5074,18372.0
2023-03-24 11:55:00,114.37,114.64,114.3,114.62,51169.0,106.4981,106.7495,106.4329,106.7309,51169.0
2023-03-24 12:00:00,114.63,115.03,114.61,114.72,26228.0,106.7402,107.1126,106.7216,106.824,26228.0
2023-03-24 12:05:00,114.7,114.82,114.59,114.59,16441.0,106.8054,106.9171,106.7029,106.7029,16441.0
2023-03-24 12:10:00,114.63,114.86,114.63,114.81,17869.0,106.7402,106.9543,106.7402,106.9078,17869.0
2023-03-24 12:15:00,114.81,114.96,114.66,114.77,18448.0,106.9078,107.0475,106.7681,106.8705,18448.0
2023-03-24 12:20:00,114.8,115.03,114.79,115.01,8199.0,106.8985,107.1126,106.8892,107.094,8199.0
2023-03-24 12:25:00,115.04,115.06,114.85,115.02,10974.0,107.122,107.1406,106.945,107.1033,10974.0
2023-03-24 12:30:00,115.05,115.16,115.0,115.14,11976.0,107.1313,107.2337,107.0847,107.2151,11976.0
2023-03-24 12:35:00,115.14,115.32,115.13,115.16,7169.0,107.2151,107.3827,107.2058,107.2337,7169.0
2023-03-24 12:40:00,115.17,115.55,115.09,115.52,33973.0,107.243,107.5969,107.1685,107.5689,33973.0
2023-03-24 12:45:00,115.54,115.74,115.5,115.69,33286.0,107.5875,107.7738,107.5503,107.7272,33286.0
2023-03-24 12:50:00,115.66,115.66,115.5,115.5,5441.0,107.6993,107.6993,107.5503,107.5503,5441.0
2023-03-24 12:55:00,115.54,115.82,115.54,115.69,25161.0,107.5875,107.8483,107.5875,107.7272,25161.0
2023-03-24 13:00:00,115.77,115.91,115.68,115.73,12311.0,107.8017,107.9321,107.7179,107.7645,12311.0
2023-03-24 13:05:00,115.76,115.89,115.6,115.66,11962.0,107.7924,107.9135,107.6434,107.6993,11962.0
2023-03-24 13:10:00,115.65,115.82,115.62,115.73,8939.0,107.69,107.8483,107.662,107.7645,8939.0
2023-03-24 13:15:00,115.75,115.78,115.48,115.53,9803.0,107.7831,107.811,107.5317,107.5782,9803.0
2023-03-24 13:20:00,115.55,115.68,115.43,115.48,19786.0,107.5969,107.7179,107.4851,107.5317,19786.0
2023-03-24 13:25:00,115.53,115.91,115.53,115.72,34560.0,107.5782,107.9321,107.5782,107.7552,34560.0
2023-03-24 13:30:00,115.74,115.9,115.7,115.75,15524.0,107.7738,107.9228,107.7365,107.7831,15524.0
2023-03-24 13:35:00,115.73,115.91,115.71,115.82,18268.0,107.7645,107.9321,107.7458,107.8483,18268.0
2023-03-24 13:40:00,115.87,115.95,115.69,115.75,20737.0,107.8948,107.9693,107.7272,107.7831,20737.0
2023-03-24 13:45:00,115.74,115.76,115.37,115.41,11529.0,107.7738,107.7924,107.4292,107.4665,11529.0
2023-03-24 13:50:00,115.41,115.49,115.31,115.48,15714.0,107.4665,107.541,107.3734,107.5317,15714.0
2023-03-24 13:55:00,115.51,115.55,115.39,115.48,15209.0,107.5596,107.5969,107.4479,107.5317,15209.0
2023-03-24 14:00:00,115.54,115.65,115.51,115.62,13673.0,107.5875,107.69,107.5596,107.662,13673.0
2023-03-24 14:05:00,115.62,115.64,115.44,115.58,12105.0,107.662,107.6807,107.4944,107.6248,12105.0
2023-03-24 14:10:00,115.56,115.77,115.55,115.66,12459.0,107.6062,107.8017,107.5969,107.6993,12459.0
2023-03-24 14:15:00,115.66,115.78,115.57,115.64,12972.0,107.6993,107.811,107.6155,107.6807,12972.0
2023-03-24 14:20:00,115.67,115.76,115.53,115.53,13142.0,107.7086,107.7924,107.5782,107.5782,13142.0
2023-03-24 14:25:00,115.51,115.68,115.49,115.66,17745.0,107.5596,107.7179,107.541,107.6993,17745.0
2023-03-24 14:30:00,115.68,116.02,115.66,115.97,24743.0,107.7179,108.0345,107.6993,107.9879,24743.0
2023-03-24 14:35:00,115.96,116.25,115.94,116.07,26804.0,107.9786,108.2487,107.96,108.0811,26804.0
2023-03-24 14:40:00,116.05,116.14,115.93,116.06,11994.0,108.0624,108.1462,107.9507,108.0718,11994.0
2023-03-24 14:45:00,116.07,116.15,115.9,116.01,14664.0,108.0811,108.1556,107.9228,108.0252,14664.0
2023-03-24 14:50:00,116.01,116.22,115.97,116.22,19660.0,108.0252,108.2207,107.9879,108.2207,19660.0
2023-03-24 14:55:00,116.19,116.38,116.19,116.35,19715.0,108.1928,108.3697,108.1928,108.3418,19715.0
2023-03-24 15:00:00,116.36,116.41,116.14,116.19,40389.0,108.3511,108.3977,108.1462,108.1928,40389.0
2023-03-24 15:05:00,116.19,116.41,116.14,116.23,24947.0,108.1928,108.3977,108.1462,108.2301,24947.0
2023-03-24 15:10:00,116.26,116.45,116.15,116.17,19048.0,108.258,108.4349,108.1556,108.1742,19048.0
2023-03-24 15:15:00,116.16,116.39,116.12,116.32,20536.0,108.1649,108.379,108.1276,108.3139,20536.0
2023-03-24 15:20:00,116.35,116.77,116.32,116.57,30417.0,108.3418,108.7329,108.3139,108.5467,30417.0
2023-03-24 15:25:00,116.56,116.81,116.55,116.78,18748.0,108.5373,108.7701,108.528,108.7422,18748.0
2023-03-24 15:30:00,116.78,116.81,116.58,116.68,21887.0,108.7422,108.7701,108.556,108.6491,21887.0
2023-03-24 15:35:00,116.7,116.85,116.57,116.74,27488.0,108.6677,108.8074,108.5467,108.705,27488.0
2023-03-24 15:40:00,116.76,116.88,116.62,116.65,26127.0,108.7236,108.8353,108.5932,108.6211,26127.0
2023-03-24 15:45:00,116.66,116.76,116.42,116.49,30971.0,108.6305,108.7236,108.407,108.4722,30971.0
2023-03-24 15:50:00,116.49,116.67,116.4,116.51,66044.0,108.4722,108.6398,108.3884,108.4908,66044.0
2023-03-24 15:55:00,116.5,117.1,116.4,117.06,255710.0,108.4815,109.0402,108.3884,109.0029,255710.0
2023-03-27 09:30:00,117.34,118.06,117.34,118.02,81570.0,109.2637,109.9341,109.2637,109.8969,81570.0
2023-03-27 09:35:00,118.07,118.28,117.69,117.79,21042.0,109.9434,110.139,109.5896,109.6827,21042.0
2023-03-27 09:40:00,117.79,118.14,117.78,117.92,19210.0,109.6827,110.0086,109.6734,109.8037,19210.0
2023-03-27 09:45:00,117.97,118.23,117.96,118.1,34220.0,109.8503,110.0924,109.841,109.9713,34220.0
2023-03-27 09:50:00,118.07,118.07,117.63,117.67,24537.0,109.9434,109.9434,109.5337,109.5709,24537.0
2023-03-27 09:55:00,117.69,117.85,117.48,117.64,32753.0,109.5896,109.7386,109.394,109.543,32753.0
2023-03-27 10:00:00,117.66,117.8,117.48,117.6,33781.0,109.5616,109.692,109.394,109.5058,33781.0
2023-03-27 10:05:00,117.62,117.64,116.91,117.03,27371.0,109.5244,109.543,108.8633,108.975,27371.0
2023-03-27 10:10:00,117.04,117.22,116.96,117.16,18087.0,108.9843,109.1519,108.9098,109.096,18087.0
2023-03-27 10:15:00,117.19,117.36,116.9,117.17,19091.0,109.124,109.2823,108.8539,109.1054,19091.0
2023-03-27 10:20:00,117.2,117.37,117.15,117.32,8313.0,109.1333,109.2916,109.0867,109.245,8313.0
2023-03-27 10:25:00,117.27,117.42,117.1,117.42,11162.0,109.1985,109.3381,109.0402,109.3381,11162.0
2023-03-27 10:30:00,117.37,117.42,117.12,117.19,16940.0,109.2916,109.3381,109.0588,109.124,16940.0
2023-03-27 10:35:00,117.16,117.26,116.99,117.16,9138.0,109.096,109.1892,108.9377,109.096,9138.0
2023-03-27 10:40:00,117.19,117.22,116.87,116.96,22413.0,109.124,109.1519,108.826,108.9098,22413.0
2023-03-27 10:45:00,116.93,117.26,116.91,117.1,12735.0,108.8819,109.1892,108.8633,109.0402,12735.0
2023-03-27 10:50:00,117.13,117.26,117.03,117.06,13065.0,109.0681,109.1892,108.975,109.0029,13065.0
2023-03-27 10:55:00,117.04,117.15,116.73,116.75,21888.0,108.9843,109.0867,108.6956,108.7143,21888.0
2023-03-27 11:00:00,116.66,117.05,116.66,117.04,9819.0,108.6305,108.9936,108.6305,108.9843,9819.0
2023-03-27 11:05:00,117.04,117.08,116.91,117.0,7617.0,108.9843,109.0215,108.8633,108.9471,7617.0
2023-03-27 11:10:00,116.95,117.19,116.87,117.14,13657.0,108.9005,109.124,108.826,109.0774,13657.0
2023-03-27 11:15:00,117.1,117.16,116.85,116.91,26074.0,109.0402,109.096,108.8074,108.8633,26074.0
2023-03-27 11:20:00,116.89,117.13,116.88,116.96,10849.0,108.8446,109.0681,108.8353,108.9098,10849.0
2023-03-27 11:25:00,116.97,117.34,116.97,117.28,19825.0,108.9191,109.2637,108.9191,109.2078,19825.0
2023-03-27 11:30:00,117.3,117.49,117.3,117.33,8381.0,109.2264,109.4033,109.2264,109.2543,8381.0
2023-03-27 11:35:00,117.36,117.53,117.36,117.52,9274.0,109.2823,109.4406,109.2823,109.4313,9274.0
2023-03-27 11:40:00,117.54,117.61,117.49,117.61,11310.0,109.4499,109.5151,109.4033,109.5151,11310.0
2023-03-27 11:45:00,117.59,117.76,117.56,117.74,5559.0,109.4964,109.6547,109.4685,109.6361,5559.0
2023-03-27 11:50:00,117.67,117.75,117.5,117.62,6629.0,109.5709,109.6454,109.4126,109.5244,6629.0
2023-03-27 11:55:00,117.58,117.72,117.41,117.66,11043.0,109.4871,109.6175,109.3288,109.5616,11043.0
2023-03-27 12:00:00,117.59,117.75,117.57,117.66,10370.0,109.4964,109.6454,109.4778,109.5616,10370.0
2023-03-27 12:05:00,117.64,117.64,117.39,117.49,5808.0,109.543,109.543,109.3102,109.4033,5808.0
2023-03-27 12:10:00,117.52,117.59,117.42,117.51,16582.0,109.4313,109.4964,109.3381,109.422,16582.0
2023-03-27 12:15:00,117.54,117.76,117.54,117.64,12912.0,109.4499,109.6547,109.4499,109.543,12912.0
2023-03-27 12:20:00,117.64,117.79,117.64,117.7,10967.0,109.543,109.6827,109.543,109.5989,10967.0
2023-03-27 12:25:00,117.69,117.7,117.48,117.57,6642.0,109.5896,109.5989,109.394,109.4778,6642.0
2023-03-27 12:30:00,117.59,117.65,117.55,117.61,7438.0,109.4964,109.5523,109.4592,109.5151,7438.0
2023-03-27 12:35:00,117.48,117.66,117.48,117.66,5839.0,109.394,109.5616,109.394,109.5616,5839.0
2023-03-27 12:40:00,117.65,117.65,117.48,117.52,5910.0,109.5523,109.5523,109.394,109.4313,5910.0
2023-03-27 12:45:00,117.53,117.64,117.47,117.58,6980.0,109.4406,109.543,109.3847,109.4871,6980.0
2023-03-27 12:50:00,117.56,117.77,117.56,117.65,8823.0,109.4685,109.6641,109.4685,109.5523,8823.0
2023-03-27 12:55:00,117.69,117.73,117.61,117.67,11192.0,109.5896,109.6268,109.5151,109.5709,11192.0
2023-03-27 13:00:00,117.67,117.98,117.66,117.9,12245.0,109.5709,109.8596,109.5616,109.7851,12245.0
2023-03-27 13:05:00,117.87,117.92,117.77,117.82,4663.0,109.7572,109.8037,109.6641,109.7106,4663.0
2023-03-27 13:10:00,117.79,117.81,117.69,117.74,11118.0,109.6827,109.7013,109.5896,109.6361,11118.0
2023-03-27 13:15:00,117.73,118.01,117.72,118.01,12197.0,109.6268,109.8875,109.6175,109.8875,12197.0
2023-03-27 13:20:00,117.99,118.18,117.96,118.16,7368.0,109.8689,110.0458,109.841,110.0272,7368.0
2023-03-27 13:25:00,118.15,118.32,118.15,118.31,10410.0,110.0179,110.1762,110.0179,110.1669,10410.0
2023-03-27 13:30:00,118.29,118.48,118.26,118.42,29020.0,110.1483,110.3252,110.1203,110.2693,29020.0
2023-03-27 13:35:00,118.42,118.43,118.29,118.29,13965.0,110.2693,110.2786,110.1483,110.1483,13965.0
2023-03-27 13:40:00,118.3,118.46,118.29,118.46,12610.0,110.1576,110.3066,110.1483,110.3066,12610.0
2023-03-27 13:45:00,118.44,118.53,118.4,118.4,50479.0,110.2879,110.3717,110.2507,110.2507,50479.0
2023-03-27 13:50:00,118.34,118.35,118.13,118.14,7164.0,110.1948,110.2041,109.9993,110.0086,7164.0
2023-03-27 13:55:00,118.16,118.23,118.07,118.08,3669.0,110.0272,110.0924,109.9434,109.9527,3669.0
2023-03-27 14:00:00,118.09,118.09,117.97,117.98,7884.0,109.962,109.962,109.8503,109.8596,7884.0
2023-03-27 14:05:00,117.96,118.04,117.93,117.98,6955.0,109.841,109.9155,109.813,109.8596,6955.0
2023-03-27 14:10:00,117.97,118.06,117.95,118.06,3717.0,109.8503,109.9341,109.8317,109.9341,3717.0
2023-03-27 14:15:00,118.04,118.08,118.0,118.06,8705.0,109.9155,109.9527,109.8782,109.9341,8705.0
2023-03-27 14:20:00,118.08,118.28,118.06,118.16,7987.0,109.9527,110.139,109.9341,110.0272,7987.0
2023-03-27 14:25:00,118.12,118.16,117.96,117.99,6817.0,109.99,110.0272,109.841,109.8689,6817.0
2023-03-27 14:30:00,117.98,118.14,117.97,117.98,9423.0,109.8596,110.0086,109.8503,109.8596,9423.0
2023-03-27 14:35:00,117.96,118.09,117.93,117.98,6041.0,109.841,109.962,109.813,109.8596,6041.0
2023-03-27 14:40:00,117.95,117.95,117.82,117.89,7511.0,109.8317,109.8317,109.7106,109.7758,7511.0
2023-03-27 14:45:00,117.89,117.94,117.8,117.88,5567.0,109.7758,109.8224,109.692,109.7665,5567.0
2023-03-27 14:50:00,117.9,117.92,117.76,117.79,10143.0,109.7851,109.8037,109.6547,109.6827,10143.0
2023-03-27 14:55:00,117.81,117.93,117.77,117.85,8957.0,109.7013,109.813,109.6641,109.7386,8957.0
2023-03-27 15:00:00,117.83,117.91,117.62,117.81,16014.0,109.7199,109.7944,109.5244,109.7013,16014.0
2023-03-27 15:05:00,117.75,117.78,117.62,117.67,5952.0,109.6454,109.6734,109.5244,109.5709,5952.0
2023-03-27 15:10:00,117.67,117.75,117.6,117.75,9091.0,109.5709,109.6454,109.5058,109.6454,9091.0
2023-03-27 15:15:00,117.73,117.8,117.65,117.71,9456.0,109.6268,109.692,109.5523,109.6082,9456.0
2023-03-27 15:20:00,117.71,117.76,117.58,117.75,8122.0,109.6082,109.6547,109.4871,109.6454,8122.0
2023-03-27 15:25:00,117.74,117.81,117.63,117.78,8392.0,109.6361,109.7013,109.5337,109.6734,8392.0
2023-03-27 15:30:00,117.8,117.85,117.71,117.8,15737.0,109.692,109.7386,109.6082,109.692,15737.0
2023-03-27 15:35:00,117.79,117.8,117.45,117.58,14019.0,109.6827,109.692,109.3661,109.4871,14019.0
2023-03-27 15:40:00,117.59,117.63,117.45,117.54,12687.0,109.4964,109.5337,109.3661,109.4499,12687.0
2023-03-27 15:45:00,117.55,117.57,117.31,117.36,19986.0,109.4592,109.4778,109.2357,109.2823,19986.0
2023-03-27 15:50:00,117.34,117.45,117.15,117.35,34854.0,109.2637,109.3661,109.0867,109.273,34854.0
2023-03-27 15:55:00,117.35,117.36,116.86,117.08,176961.0,109.273,109.2823,108.8167,109.0215,176961.0
2023-03-28 09:30:00,116.13,116.35,115.62,116.3,38395.0,108.1369,108.3418,107.662,108.2952,38395.0
2023-03-28 09:35:00,116.47,116.73,116.3,116.73,11302.0,108.4535,108.6956,108.2952,108.6956,11302.0
2023-03-28 09:40:00,116.67,116.67,116.45,116.66,10852.0,108.6398,108.6398,108.4349,108.6305,10852.0
2023-03-28 09:45:00,116.71,116.76,116.47,116.65,11119.0,108.677,108.7236,108.4535,108.6211,11119.0
2023-03-28 09:50:00,116.65,116.75,116.58,116.75,20534.0,108.6211,108.7143,108.556,108.7143,20534.0
2023-03-28 09:55:00,116.72,116.79,116.55,116.58,5540.0,108.6863,108.7515,108.528,108.556,5540.0
2023-03-28 10:00:00,116.68,116.96,116.68,116.94,12801.0,108.6491,108.9098,108.6491,108.8912,12801.0
2023-03-28 10:05:00,116.95,117.02,116.82,116.9,5289.0,108.9005,108.9657,108.7794,108.8539,5289.0
2023-03-28 10:10:00,116.93,117.02,116.91,116.92,4992.0,108.8819,108.9657,108.8633,108.8726,4992.0
2023-03-28 10:15:00,116.94,116.97,116.66,116.73,9305.0,108.8912,108.9191,108.6305,108.6956,9305.0
2023-03-28 10:20:00,116.75,116.76,116.58,116.72,9212.0,108.7143,108.7236,108.556,108.6863,9212.0
2023-03-28 10:25:00,116.74,116.85,116.68,116.71,10794.0,108.705,108.8074,108.6491,108.677,10794.0
2023-03-28 10:30:00,116.7,116.72,116.35,116.45,8839.0,108.6677,108.6863,108.3418,108.4349,8839.0
2023-03-28 10:35:00,116.46,116.56,116.43,116.47,8465.0,108.4442,108.5373,108.4163,108.4535,8465.0
2023-03-28 10:40:00,116.46,116.54,116.37,116.5,10048.0,108.4442,108.5187,108.3604,108.4815,10048.0
2023-03-28 10:45:00,116.51,116.64,116.48,116.48,12700.0,108.4908,108.6118,108.4628,108.4628,12700.0
2023-03-28 10:50:00,116.47,116.68,116.47,116.55,9602.0,108.4535,108.6491,108.4535,108.528,9602.0
2023-03-28 10:55:00,116.55,116.55,116.36,116.44,6835.0,108.528,108.528,108.3511,108.4256,6835.0
2023-03-28 11:00:00,116.45,116.71,116.41,116.7,11834.0,108.4349,108.677,108.3977,108.6677,11834.0
2023-03-28 11:05:00,116.7,116.77,116.64,116.64,7865.0,108.6677,108.7329,108.6118,108.6118,7865.0
2023-03-28 11:10:00,116.63,116.68,116.57,116.66,8955.0,108.6025,108.6491,108.5467,108.6305,8955.0
2023-03-28 11:15:00,116.66,116.75,116.62,116.64,9573.0,108.6305,108.7143,108.5932,108.6118,9573.0
2023-03-28 11:20:00,116.66,116.75,116.6,116.71,10111.0,108.6305,108.7143,108.5746,108.677,10111.0
2023-03-28 11:25:00,116.73,116.76,116.67,116.68,13943.0,108.6956,108.7236,108.6398,108.6491,13943.0
2023-03-28 11:30:00,116.68,116.72,116.62,116.7,31596.0,108.6491,108.6863,108.5932,108.6677,31596.0
2023-03-28 11:35:00,116.68,116.96,116.64,116.92,7433.0,108.6491,108.9098,108.6118,108.8726,7433.0
2023-03-28 11:40:00,116.96,116.98,116.89,116.95,5342.0,108.9098,108.9284,108.8446,108.9005,5342.0
2023-03-28 11:45:00,116.97,117.06,116.96,116.96,6568.0,108.9191,109.0029,108.9098,108.9098,6568.0
2023-03-28 11:50:00,116.95,117.11,116.94,117.06,5303.0,108.9005,109.0495,108.8912,109.0029,5303.0
2023-03-28 11:55:00,117.1,117.16,117.08,117.11,4857.0,109.0402,109.096,109.0215,109.0495,4857.0
2023-03-28 12:00:00,117.14,117.14,117.03,117.09,9700.0,109.0774,109.0774,108.975,109.0309,9700.0
2023-03-28 12:05:00,117.1,117.15,117.07,117.1,5406.0,109.0402,109.0867,109.0122,109.0402,5406.0
2023-03-28 12:10:00,117.1,117.1,116.93,117.01,13997.0,109.0402,109.0402,108.8819,108.9564,13997.0
2023-03-28 12:15:00,117.02,117.04,116.91,116.99,6171.0,108.9657,108.9843,108.8633,108.9377,6171.0
2023-03-28 12:20:00,116.99,117.08,116.93,117.02,15238.0,108.9377,109.0215,108.8819,108.9657,15238.0
2023-03-28 12:25:00,117.02,117.05,116.96,116.99,7643.0,108.9657,108.9936,108.9098,108.9377,7643.0
2023-03-28 12:30:00,116.96,116.99,116.92,116.94,5845.0,108.9098,108.9377,108.8726,108.8912,5845.0
2023-03-28 12:35:00,116.94,116.95,116.81,116.84,12004.0,108.8912,108.9005,108.7701,108.7981,12004.0
2023-03-28 12:40:00,116.84,116.86,116.72,116.76,13092.0,108.7981,108.8167,108.6863,108.7236,13092.0
2023-03-28 12:45:00,116.73,116.74,116.64,116.67,9301.0,108.6956,108.705,108.6118,108.6398,9301.0
2023-03-28 12:50:00,116.65,116.66,116.48,116.54,8321.0,108.6211,108.6305,108.4628,108.5187,8321.0
2023-03-28 12:55:00,116.48,116.48,116.28,116.39,10218.0,108.4628,108.4628,108.2766,108.379,10218.0
2023-03-28 13:00:00,116.38,116.47,116.32,116.33,5215.0,108.3697,108.4535,108.3139,108.3232,5215.0
2023-03-28 13:05:00,116.32,116.45,116.32,116.33,17093.0,108.3139,108.4349,108.3139,108.3232,17093.0
2023-03-28 13:10:00,116.32,116.41,116.32,116.36,21679.0,108.3139,108.3977,108.3139,108.3511,21679.0
2023-03-28 13:15:00,116.37,116.37,116.17,116.21,9104.0,108.3604,108.3604,108.1742,108.2114,9104.0
2023-03-28 13:20:00,116.21,116.34,116.17,116.31,5035.0,108.2114,108.3325,108.1742,108.3045,5035.0
2023-03-28 13:25:00,116.31,116.32,116.21,116.24,3334.0,108.3045,108.3139,108.2114,108.2394,3334.0
2023-03-28 13:30:00,116.24,116.26,116.01,116.05,4530.0,108.2394,108.258,108.0252,108.0624,4530.0
2023-03-28 13:35:00,116.04,116.16,116.04,116.15,4923.0,108.0531,108.1649,108.0531,108.1556,4923.0
2023-03-28 13:40:00,116.16,116.16,116.07,116.07,5577.0,108.1649,108.1649,108.0811,108.0811,5577.0
2023-03-28 13:45:00,116.09,116.15,116.05,116.06,5277.0,108.0997,108.1556,108.0624,108.0718,5277.0
2023-03-28 13:50:00,116.09,116.2,116.08,116.15,4356.0,108.0997,108.2021,108.0904,108.1556,4356.0
2023-03-28 13:55:00,116.15,116.15,115.99,116.02,4927.0,108.1556,108.1556,108.0066,108.0345,4927.0
2023-03-28 14:00:00,115.99,116.14,115.98,116.11,6461.0,108.0066,108.1462,107.9973,108.1183,6461.0
2023-03-28 14:05:00,116.09,116.09,116.0,116.01,3563.0,108.0997,108.0997,108.0159,108.0252,3563.0
2023-03-28 14:10:00,116.0,116.04,115.93,116.03,12367.0,108.0159,108.0531,107.9507,108.0438,12367.0
2023-03-28 14:15:00,116.0,116.11,116.0,116.06,6791.0,108.0159,108.1183,108.0159,108.0718,6791.0
2023-03-28 14:20:00,116.07,116.2,116.07,116.15,8338.0,108.0811,108.2021,108.0811,108.1556,8338.0
2023-03-28 14:25:00,116.14,116.36,116.13,116.34,9228.0,108.1462,108.3511,108.1369,108.3325,9228.0
2023-03-28 14:30:00,116.33,116.34,116.24,116.29,9449.0,108.3232,108.3325,108.2394,108.2859,9449.0
2023-03-28 14:35:00,116.3,116.45,116.3,116.38,8364.0,108.2952,108.4349,108.2952,108.3697,8364.0
2023-03-28 14:40:00,116.38,116.6,116.38,116.57,5811.0,108.3697,108.5746,108.3697,108.5467,5811.0
2023-03-28 14:45:00,116.6,116.7,116.55,116.59,7642.0,108.5746,108.6677,108.528,108.5653,7642.0
2023-03-28 14:50:00,116.6,116.7,116.6,116.66,12189.0,108.5746,108.6677,108.5746,108.6305,12189.0
2023-03-28 14:55:00,116.67,116.69,116.61,116.68,5577.0,108.6398,108.6584,108.5839,108.6491,5577.0
2023-03-28 15:00:00,116.68,116.77,116.66,116.75,7379.0,108.6491,108.7329,108.6305,108.7143,7379.0
2023-03-28 15:05:00,116.75,116.82,116.75,116.78,4315.0,108.7143,108.7794,108.7143,108.7422,4315.0
2023-03-28 15:10:00,116.78,116.82,116.59,116.62,9153.0,108.7422,108.7794,108.5653,108.5932,9153.0
2023-03-28 15:15:00,116.63,116.65,116.51,116.57,7972.0,108.6025,108.6211,108.4908,108.5467,7972.0
2023-03-28 15:20:00,116.57,116.6,116.45,116.56,11525.0,108.5467,108.5746,108.4349,108.5373,11525.0
2023-03-28 15:25:00,116.58,116.6,116.47,116.51,15912.0,108.556,108.5746,108.4535,108.4908,15912.0
2023-03-28 15:30:00,116.5,116.5,116.3,116.46,14177.0,108.4815,108.4815,108.2952,108.4442,14177.0
2023-03-28 15:35:00,116.53,116.62,116.36,116.46,16712.0,108.5094,108.5932,108.3511,108.4442,16712.0
2023-03-28 15:40:00,116.46,116.5,116.34,116.36,11667.0,108.4442,108.4815,108.3325,108.3511,11667.0
2023-03-28 15:45:00,116.37,116.37,116.24,116.32,16324.0,108.3604,108.3604,108.2394,108.3139,16324.0
2023-03-28 15:50:00,116.34,116.64,116.34,116.5,39888.0,108.3325,108.6118,108.3325,108.4815,39888.0
2023-03-28 15:55:00,116.51,116.72,116.47,116.66,117409.0,108.4908,108.6863,108.4535,108.6305,117409.0
2023-03-29 09:30:00,118.48,118.76,118.1,118.54,58477.0,110.3252,110.5859,109.9713,110.3811,58477.0
2023-03-29 09:35:00,118.63,119.1,118.61,119.03,9839.0,110.4649,110.9025,110.4462,110.8373,9839.0
2023-03-29 09:40:00,119.05,119.21,118.75,119.14,14757.0,110.856,111.0049,110.5766,110.9398,14757.0
2023-03-29 09:45:00,119.16,119.45,119.03,119.13,23265.0,110.9584,111.2284,110.8373,110.9305,23265.0
2023-03-29 09:50:00,119.2,119.38,119.1,119.1,8325.0,110.9956,111.1632,110.9025,110.9025,8325.0
2023-03-29 09:55:00,119.11,119.21,119.05,119.21,7553.0,110.9118,111.0049,110.856,111.0049,7553.0
2023-03-29 10:00:00,119.27,119.56,119.26,119.47,14873.0,111.0608,111.3309,111.0515,111.247,14873.0
2023-03-29 10:05:00,119.4,119.45,119.19,119.41,7226.0,111.1819,111.2284,110.9863,111.1912,7226.0
2023-03-29 10:10:00,119.42,119.42,119.08,119.08,5471.0,111.2005,111.2005,110.8839,110.8839,5471.0
2023-03-29 10:15:00,119.19,119.33,119.09,119.22,6266.0,110.9863,111.1167,110.8932,111.0143,6266.0
2023-03-29 10:20:00,119.21,119.29,119.03,119.03,5718.0,111.0049,111.0794,110.8373,110.8373,5718.0
2023-03-29 10:25:00,119.06,119.28,119.02,119.24,7988.0,110.8653,111.0701,110.828,111.0329,7988.0
2023-03-29 10:30:00,119.29,119.32,119.16,119.21,4531.0,111.0794,111.1074,110.9584,111.0049,4531.0
2023-03-29 10:35:00,119.21,119.41,119.15,119.19,7593.0,111.0049,111.1912,110.9491,110.9863,7593.0
2023-03-29 10:40:00,119.2,119.21,118.98,119.06,8736.0,110.9956,111.0049,110.7908,110.8653,8736.0
2023-03-29 10:45:00,119.05,119.08,118.93,119.0,5939.0,110.856,110.8839,110.7442,110.8094,5939.0
2023-03-29 10:50:00,119.03,119.14,118.8,118.82,16497.0,110.8373,110.9398,110.6232,110.6418,16497.0
2023-03-29 10:55:00,118.8,118.83,118.59,118.61,23278.0,110.6232,110.6511,110.4276,110.4462,23278.0
2023-03-29 11:00:00,118.6,118.63,118.52,118.52,7288.0,110.4369,110.4649,110.3624,110.3624,7288.0
2023-03-29 11:05:00,118.52,118.52,118.41,118.45,12570.0,110.3624,110.3624,110.26,110.2973,12570.0
2023-03-29 11:10:00,118.49,118.88,118.49,118.78,10389.0,110.3345,110.6977,110.3345,110.6045,10389.0
2023-03-29 11:15:00,118.81,119.05,118.76,118.76,11946.0,110.6325,110.856,110.5859,110.5859,11946.0
2023-03-29 11:20:00,118.76,118.85,118.73,118.73,6288.0,110.5859,110.6697,110.558,110.558,6288.0
2023-03-29 11:25:00,118.77,118.81,118.58,118.66,13493.0,110.5952,110.6325,110.4183,110.4928,13493.0
2023-03-29 11:30:00,118.67,118.82,118.67,118.78,7298.0,110.5021,110.6418,110.5021,110.6045,7298.0
2023-03-29 11:35:00,118.79,118.87,118.64,118.64,22621.0,110.6139,110.6883,110.4742,110.4742,22621.0
2023-03-29 11:40:00,118.6,118.66,118.49,118.64,18929.0,110.4369,110.4928,110.3345,110.4742,18929.0
2023-03-29 11:45:00,118.63,118.73,118.58,118.62,21214.0,110.4649,110.558,110.4183,110.4556,21214.0
2023-03-29 11:50:00,118.61,118.7,118.49,118.68,15216.0,110.4462,110.53,110.3345,110.5114,15216.0
2023-03-29 11:55:00,118.68,118.86,118.68,118.84,10625.0,110.5114,110.679,110.5114,110.6604,10625.0
2023-03-29 12:00:00,118.84,118.97,118.8,118.91,10671.0,110.6604,110.7815,110.6232,110.7256,10671.0
2023-03-29 12:05:00,118.93,118.96,118.82,118.95,13915.0,110.7442,110.7722,110.6418,110.7628,13915.0
2023-03-29 12:10:00,118.96,119.07,118.96,119.04,4480.0,110.7722,110.8746,110.7722,110.8466,4480.0
2023-03-29 12:15:00,119.09,119.33,119.07,119.31,16824.0,110.8932,111.1167,110.8746,111.0981,16824.0
2023-03-29 12:20:00,119.34,119.36,119.18,119.26,23858.0,111.126,111.1446,110.977,111.0515,23858.0
2023-03-29 12:25:00,119.23,119.3,119.17,119.27,13420.0,111.0236,111.0887,110.9677,111.0608,13420.0
2023-03-29 12:30:00,119.32,119.4,119.24,119.25,10841.0,111.1074,111.1819,111.0329,111.0422,10841.0
2023-03-29 12:35:00,119.26,119.34,119.19,119.28,20684.0,111.0515,111.126,110.9863,111.0701,20684.0
2023-03-29 12:40:00,119.28,119.29,119.18,119.19,8595.0,111.0701,111.0794,110.977,110.9863,8595.0
2023-03-29 12:45:00,119.14,119.17,119.1,119.15,4922.0,110.9398,110.9677,110.9025,110.9491,4922.0
2023-03-29 12:50:00,119.15,119.16,119.01,119.08,25037.0,110.9491,110.9584,110.8187,110.8839,25037.0
2023-03-29 12:55:00,119.09,119.15,118.99,119.0,4780.0,110.8932,110.9491,110.8001,110.8094,4780.0
2023-03-29 13:00:00,118.95,119.06,118.88,119.02,4398.0,110.7628,110.8653,110.6977,110.828,4398.0
2023-03-29 13:05:00,119.11,119.23,119.1,119.21,4969.0,110.9118,111.0236,110.9025,111.0049,4969.0
2023-03-29 13:10:00,119.21,119.3,119.16,119.17,6218.0,111.0049,111.0887,110.9584,110.9677,6218.0
2023-03-29 13:15:00,119.16,119.26,119.13,119.16,8104.0,110.9584,111.0515,110.9305,110.9584,8104.0
2023-03-29 13:20:00,119.17,119.19,119.08,119.15,8965.0,110.9677,110.9863,110.8839,110.9491,8965.0
2023-03-29 13:25:00,119.15,119.25,119.15,119.24,8960.0,110.9491,111.0422,110.9491,111.0329,8960.0
2023-03-29 13:30:00,119.24,119.3,119.17,119.18,18958.0,111.0329,111.0887,110.9677,110.977,18958.0
2023-03-29 13:35:00,119.17,119.23,118.99,119.03,38520.0,110.9677,111.0236,110.8001,110.8373,38520.0
2023-03-29 13:40:00,119.04,119.22,119.01,119.06,36289.0,110.8466,111.0143,110.8187,110.8653,36289.0
2023-03-29 13:45:00,119.05,119.05,118.67,118.69,9207.0,110.856,110.856,110.5021,110.5207,9207.0
2023-03-29 13:50:00,118.68,118.82,118.67,118.71,4825.0,110.5114,110.6418,110.5021,110.5394,4825.0
2023-03-29 13:55:00,118.73,118.73,118.6,118.63,3001.0,110.558,110.558,110.4369,110.4649,3001.0
2023-03-29 14:00:00,118.64,118.71,118.58,118.68,4188.0,110.4742,110.5394,110.4183,110.5114,4188.0
2023-03-29 14:05:00,118.67,118.92,118.64,118.88,17257.0,110.5021,110.7349,110.4742,110.6977,17257.0
2023-03-29 14:10:00,118.88,118.96,118.82,118.86,4686.0,110.6977,110.7722,110.6418,110.679,4686.0
2023-03-29 14:15:00,118.82,118.95,118.78,118.83,13485.0,110.6418,110.7628,110.6045,110.6511,13485.0
2023-03-29 14:20:00,118.83,118.92,118.76,118.87,17829.0,110.6511,110.7349,110.5859,110.6883,17829.0
2023-03-29 14:25:00,118.87,119.09,118.85,119.07,18938.0,110.6883,110.8932,110.6697,110.8746,18938.0
2023-03-29 14:30:00,119.11,119.11,118.88,118.93,17633.0,110.9118,110.9118,110.6977,110.7442,17633.0
2023-03-29 14:35:00,118.92,119.16,118.89,119.05,28852.0,110.7349,110.9584,110.707,110.856,28852.0
2023-03-29 14:40:00,119.06,119.1,118.97,119.0,14934.0,110.8653,110.9025,110.7815,110.8094,14934.0
2023-03-29 14:45:00,119.01,119.15,118.95,119.11,18264.0,110.8187,110.9491,110.7628,110.9118,18264.0
2023-03-29 14:50:00,119.1,119.28,118.97,119.28,23314.0,110.9025,111.0701,110.7815,111.0701,23314.0
2023-03-29 14:55:00,119.29,119.4,119.25,119.38,11371.0,111.0794,111.1819,111.0422,111.1632,11371.0
2023-03-29 15:00:00,119.35,119.43,119.15,119.26,25610.0,111.1353,111.2098,110.9491,111.0515,25610.0
2023-03-29 15:05:00,119.29,119.29,119.1,119.27,16474.0,111.0794,111.0794,110.9025,111.0608,16474.0
2023-03-29 15:10:00,119.26,119.29,119.11,119.25,13120.0,111.0515,111.0794,110.9118,111.0422,13120.0
2023-03-29 15:15:00,119.24,119.63,119.23,119.54,34555.0,111.0329,111.396,111.0236,111.3122,34555.0
2023-03-29 15:20:00,119.51,119.52,119.3,119.49,61814.0,111.2843,111.2936,111.0887,111.2657,61814.0
2023-03-29 15:25:00,119.51,119.58,119.4,119.5,20930.0,111.2843,111.3495,111.1819,111.275,20930.0
2023-03-29 15:30:00,119.48,119.69,119.45,119.57,39241.0,111.2564,111.4519,111.2284,111.3402,39241.0
2023-03-29 15:35:00,119.56,119.63,119.37,119.46,20087.0,111.3309,111.396,111.1539,111.2377,20087.0
2023-03-29 15:40:00,119.43,119.67,119.4,119.64,14002.0,111.2098,111.4333,111.1819,111.4053,14002.0
2023-03-29 15:45:00,119.65,119.78,119.6,119.75,27629.0,111.4147,111.5357,111.3681,111.5078,27629.0
2023-03-29 15:50:00,119.76,119.99,119.75,119.82,58968.0,111.5171,111.7313,111.5078,111.573,58968.0
2023-03-29 15:55:00,119.82,119.94,119.66,119.88,136952.0,111.573,111.6847,111.424,111.6288,136952.0
2023-03-30 09:30:00,121.0,121.34,120.62,120.86,74698.0,112.6717,112.9883,112.3179,112.5414,74698.0
2023-03-30 09:35:00,120.88,121.08,120.84,120.87,16511.0,112.56,112.7462,112.5228,112.5507,16511.0
2023-03-30 09:40:00,120.87,121.35,120.83,121.26,44368.0,112.5507,112.9977,112.5134,112.9138,44368.0
2023-03-30 09:45:00,121.25,121.67,121.22,121.63,32924.0,112.9045,113.2956,112.8766,113.2584,32924.0
2023-03-30 09:50:00,121.62,121.69,121.43,121.55,17743.0,113.2491,113.3142,113.0721,113.1839,17743.0
2023-03-30 09:55:00,121.52,121.52,121.24,121.29,12270.0,113.156,113.156,112.8952,112.9418,12270.0
2023-03-30 10:00:00,121.37,121.5,120.97,121.05,17838.0,113.0163,113.1373,112.6438,112.7183,17838.0
2023-03-30 10:05:00,121.07,121.12,120.95,120.98,13340.0,112.7369,112.7835,112.6252,112.6531,13340.0
2023-03-30 10:10:00,120.97,121.1,120.82,120.91,15421.0,112.6438,112.7649,112.5041,112.5879,15421.0
2023-03-30 10:15:00,120.88,120.95,120.74,120.92,12052.0,112.56,112.6252,112.4296,112.5972,12052.0
2023-03-30 10:20:00,120.92,121.0,120.66,120.71,20597.0,112.5972,112.6717,112.3551,112.4017,20597.0
2023-03-30 10:25:00,120.7,121.09,120.68,121.03,19466.0,112.3924,112.7555,112.3738,112.6997,19466.0
2023-03-30 10:30:00,121.02,121.12,120.88,120.96,14825.0,112.6904,112.7835,112.56,112.6345,14825.0
2023-03-30 10:35:00,120.96,120.98,120.72,120.96,14346.0,112.6345,112.6531,112.411,112.6345,14346.0
2023-03-30 10:40:00,120.99,121.08,120.9,121.08,63005.0,112.6624,112.7462,112.5786,112.7462,63005.0
2023-03-30 10:45:00,121.08,121.25,121.08,121.15,68905.0,112.7462,112.9045,112.7462,112.8114,68905.0
2023-03-30 10:50:00,121.16,121.83,121.14,121.73,26616.0,112.8207,113.4446,112.8021,113.3515,26616.0
2023-03-30 10:55:00,121.73,121.77,121.53,121.58,51713.0,113.3515,113.3887,113.1653,113.2118,51713.0
2023-03-30 11:00:00,121.59,121.94,121.53,121.93,19777.0,113.2211,113.547,113.1653,113.5377,19777.0
2023-03-30 11:05:00,121.95,122.09,121.9,122.08,38973.0,113.5564,113.6867,113.5098,113.6774,38973.0
2023-03-30 11:10:00,122.08,122.09,121.9,122.0,34887.0,113.6774,113.6867,113.5098,113.6029,34887.0
2023-03-30 11:15:00,122.02,122.06,121.94,122.04,24607.0,113.6215,113.6588,113.547,113.6402,24607.0
2023-03-30 11:20:00,122.06,122.27,122.01,122.19,36645.0,113.6588,113.8543,113.6122,113.7798,36645.0
2023-03-30 11:25:00,122.19,122.26,122.17,122.22,19753.0,113.7798,113.845,113.7612,113.8078,19753.0
2023-03-30 11:30:00,122.22,122.24,121.93,121.96,30097.0,113.8078,113.8264,113.5377,113.5657,30097.0
2023-03-30 11:35:00,121.98,121.99,121.87,121.87,16463.0,113.5843,113.5936,113.4819,113.4819,16463.0
2023-03-30 11:40:00,121.84,121.98,121.71,121.94,16540.0,113.4539,113.5843,113.3329,113.547,16540.0
2023-03-30 11:45:00,121.94,121.98,121.78,121.81,24686.0,113.547,113.5843,113.3981,113.426,24686.0
2023-03-30 11:50:00,121.79,121.81,121.53,121.69,19754.0,113.4074,113.426,113.1653,113.3142,19754.0
2023-03-30 11:55:00,121.68,121.78,121.67,121.75,11955.0,113.3049,113.3981,113.2956,113.3701,11955.0
2023-03-30 12:00:00,121.73,121.9,121.61,121.9,20748.0,113.3515,113.5098,113.2398,113.5098,20748.0
2023-03-30 12:05:00,121.92,122.09,121.88,122.06,43699.0,113.5284,113.6867,113.4912,113.6588,43699.0
2023-03-30 12:10:00,122.07,122.16,121.99,122.0,42776.0,113.6681,113.7519,113.5936,113.6029,42776.0
2023-03-30 12:15:00,121.97,121.97,121.54,121.56,28777.0,113.575,113.575,113.1746,113.1932,28777.0
2023-03-30 12:20:00,121.54,121.79,121.51,121.72,21112.0,113.1746,113.4074,113.1466,113.3422,21112.0
2023-03-30 12:25:00,121.74,121.83,121.68,121.68,14318.0,113.3608,113.4446,113.3049,113.3049,14318.0
2023-03-30 12:30:00,121.69,121.72,121.5,121.52,26190.0,113.3142,113.3422,113.1373,113.156,26190.0
2023-03-30 12:35:00,121.53,121.7,121.48,121.66,15291.0,113.1653,113.3236,113.1187,113.2863,15291.0
2023-03-30 12:40:00,121.67,121.8,121.6,121.67,20026.0,113.2956,113.4167,113.2304,113.2956,20026.0
2023-03-30 12:45:00,121.67,121.73,121.65,121.71,19141.0,113.2956,113.3515,113.277,113.3329,19141.0
2023-03-30 12:50:00,121.69,121.84,121.67,121.82,15687.0,113.3142,113.4539,113.2956,113.4353,15687.0
2023-03-30 12:55:00,121.83,121.83,121.63,121.67,11773.0,113.4446,113.4446,113.2584,113.2956,11773.0
2023-03-30 13:00:00,121.67,121.82,121.59,121.76,13792.0,113.2956,113.4353,113.2211,113.3794,13792.0
2023-03-30 13:05:00,121.75,121.76,121.57,121.62,9327.0,113.3701,113.3794,113.2025,113.2491,9327.0
2023-03-30 13:10:00,121.63,121.64,121.51,121.54,9687.0,113.2584,113.2677,113.1466,113.1746,9687.0
2023-03-30 13:15:00,121.54,121.58,121.46,121.54,13074.0,113.1746,113.2118,113.1001,113.1746,13074.0
2023-03-30 13:20:00,121.56,121.65,121.52,121.56,29897.0,113.1932,113.277,113.156,113.1932,29897.0
2023-03-30 13:25:00,121.57,121.63,121.53,121.55,14744.0,113.2025,113.2584,113.1653,113.1839,14744.0
2023-03-30 13:30:00,121.54,121.57,121.44,121.48,16485.0,113.1746,113.2025,113.0815,113.1187,16485.0
2023-03-30 13:35:00,121.45,121.45,121.32,121.33,9545.0,113.0908,113.0908,112.9697,112.979,9545.0
2023-03-30 13:40:00,121.32,121.38,121.26,121.35,10051.0,112.9697,113.0256,112.9138,112.9977,10051.0
2023-03-30 13:45:00,121.36,121.37,121.26,121.36,15209.0,113.007,113.0163,112.9138,113.007,15209.0
2023-03-30 13:50:00,121.37,121.42,121.34,121.34,9275.0,113.0163,113.0628,112.9883,112.9883,9275.0
2023-03-30 13:55:00,121.25,121.29,121.14,121.26,12735.0,112.9045,112.9418,112.8021,112.9138,12735.0
2023-03-30 14:00:00,121.26,121.37,121.25,121.29,10096.0,112.9138,113.0163,112.9045,112.9418,10096.0
2023-03-30 14:05:00,121.3,121.34,121.23,121.32,9677.0,112.9511,112.9883,112.8859,112.9697,9677.0
2023-03-30 14:10:00,121.32,121.49,121.3,121.46,15545.0,112.9697,113.128,112.9511,113.1001,15545.0
2023-03-30 14:15:00,121.46,121.58,121.37,121.55,13374.0,113.1001,113.2118,113.0163,113.1839,13374.0
2023-03-30 14:20:00,121.56,121.76,121.53,121.76,12927.0,113.1932,113.3794,113.1653,113.3794,12927.0
2023-03-30 14:25:00,121.75,121.8,121.69,121.8,15422.0,113.3701,113.4167,113.3142,113.4167,15422.0
2023-03-30 14:30:00,121.8,121.9,121.76,121.88,6683.0,113.4167,113.5098,113.3794,113.4912,6683.0
2023-03-30 14:35:00,121.88,121.96,121.68,121.72,13419.0,113.4912,113.5657,113.3049,113.3422,13419.0
2023-03-30 14:40:00,121.71,121.71,121.54,121.59,9955.0,113.3329,113.3329,113.1746,113.2211,9955.0
2023-03-30 14:45:00,121.58,121.61,121.46,121.5,7029.0,113.2118,113.2398,113.1001,113.1373,7029.0
2023-03-30 14:50:00,121.5,121.6,121.49,121.56,13432.0,113.1373,113.2304,113.128,113.1932,13432.0
2023-03-30 14:55:00,121.57,121.58,121.47,121.52,13113.0,113.2025,113.2118,113.1094,113.156,13113.0
2023-03-30 15:00:00,121.54,121.66,121.46,121.65,11986.0,113.1746,113.2863,113.1001,113.277,11986.0
2023-03-30 15:05:00,121.67,121.72,121.56,121.56,13464.0,113.2956,113.3422,113.1932,113.1932,13464.0
2023-03-30 15:10:00,121.54,121.62,121.46,121.62,17400.0,113.1746,113.2491,113.1001,113.2491,17400.0
2023-03-30 15:15:00,121.62,121.67,121.55,121.56,15006.0,113.2491,113.2956,113.1839,113.1932,15006.0
2023-03-30 15:20:00,121.54,121.62,121.51,121.62,18756.0,113.1746,113.2491,113.1466,113.2491,18756.0
2023-03-30 15:25:00,121.62,121.76,121.6,121.71,20391.0,113.2491,113.3794,113.2304,113.3329,20391.0
2023-03-30 15:30:00,121.72,121.77,121.63,121.63,26530.0,113.3422,113.3887,113.2584,113.2584,26530.0
2023-03-30 15:35:00,121.61,121.75,121.58,121.71,19471.0,113.2398,113.3701,113.2118,113.3329,19471.0
2023-03-30 15:40:00,121.68,121.86,121.65,121.78,23228.0,113.3049,113.4725,113.277,113.3981,23228.0
2023-03-30 15:45:00,121.77,121.8,121.68,121.74,31869.0,113.3887,113.4167,113.3049,113.3608,31869.0
2023-03-30 15:50:00,121.75,122.02,121.75,121.88,103286.0,113.3701,113.6215,113.3701,113.4912,103286.0
2023-03-30 15:55:00,121.87,121.98,121.75,121.94,123976.0,113.4819,113.5843,113.3701,113.547,123976.0
2023-03-31 09:30:00,122.68,123.69,122.68,123.67,91527.0,114.2361,115.1766,114.2361,115.158,91527.0
2023-03-31 09:35:00,123.7,124.24,123.66,124.21,29079.0,115.1859,115.6887,115.1487,115.6608,29079.0
2023-03-31 09:40:00,124.21,124.45,123.99,124.13,21439.0,115.6608,115.8843,115.4559,115.5863,21439.0
2023-03-31 09:45:00,124.16,124.44,124.16,124.25,26758.0,115.6142,115.875,115.6142,115.698,26758.0
2023-03-31 09:50:00,124.23,124.27,123.92,124.13,25066.0,115.6794,115.7167,115.3908,115.5863,25066.0
2023-03-31 09:55:00,124.19,124.37,124.07,124.23,24424.0,115.6422,115.8098,115.5304,115.6794,24424.0
2023-03-31 10:00:00,124.2,124.29,123.69,123.69,20924.0,115.6515,115.7353,115.1766,115.1766,20924.0
2023-03-31 10:05:00,123.7,123.7,123.34,123.34,22870.0,115.1859,115.1859,114.8507,114.8507,22870.0
2023-03-31 10:10:00,123.29,123.65,123.27,123.62,19568.0,114.8041,115.1393,114.7855,115.1114,19568.0
2023-03-31 10:15:00,123.61,123.61,123.26,123.43,12570.0,115.1021,115.1021,114.7762,114.9345,12570.0
2023-03-31 10:20:00,123.42,123.62,123.32,123.32,17794.0,114.9252,115.1114,114.8321,114.8321,17794.0
2023-03-31 10:25:00,123.29,123.53,123.22,123.28,23964.0,114.8041,115.0276,114.7389,114.7948,23964.0
2023-03-31 10:30:00,123.31,123.48,123.13,123.16,7918.0,114.8227,114.981,114.6551,114.6831,7918.0
2023-03-31 10:35:00,123.16,123.19,123.0,123.0,8985.0,114.6831,114.711,114.5341,114.5341,8985.0
2023-03-31 10:40:00,122.99,123.01,122.84,122.92,10426.0,114.5248,114.5434,114.3851,114.4596,10426.0
2023-03-31 10:45:00,122.92,122.95,122.8,122.87,9699.0,114.4596,114.4875,114.3478,114.413,9699.0
2023-03-31 10:50:00,122.87,123.23,122.69,123.19,42784.0,114.413,114.7483,114.2454,114.711,42784.0
2023-03-31 10:55:00,123.16,123.22,122.91,123.15,22516.0,114.6831,114.7389,114.4503,114.6738,22516.0
2023-03-31 11:00:00,123.15,123.16,122.87,123.09,13121.0,114.6738,114.6831,114.413,114.6179,13121.0
2023-03-31 11:05:00,123.12,123.19,123.08,123.11,10587.0,114.6458,114.711,114.6086,114.6365,10587.0
2023-03-31 11:10:00,123.1,123.18,123.07,123.11,17009.0,114.6272,114.7017,114.5993,114.6365,17009.0
2023-03-31 11:15:00,123.13,123.31,123.03,123.15,38623.0,114.6551,114.8227,114.562,114.6738,38623.0
2023-03-31 11:20:00,123.14,123.43,123.12,123.4,11402.0,114.6644,114.9345,114.6458,114.9066,11402.0
2023-03-31 11:25:00,123.37,123.49,123.24,123.31,36907.0,114.8786,114.9904,114.7576,114.8227,36907.0
2023-03-31 11:30:00,123.31,123.36,123.24,123.29,12809.0,114.8227,114.8693,114.7576,114.8041,12809.0
2023-03-31 11:35:00,123.3,123.37,123.21,123.25,11959.0,114.8134,114.8786,114.7296,114.7669,11959.0
2023-03-31 11:40:00,123.21,123.3,123.06,123.28,15369.0,114.7296,114.8134,114.59,114.7948,15369.0
2023-03-31 11:45:00,123.3,123.31,123.18,123.26,19975.0,114.8134,114.8227,114.7017,114.7762,19975.0
2023-03-31 11:50:00,123.26,123.34,123.26,123.33,10330.0,114.7762,114.8507,114.7762,114.8414,10330.0
2023-03-31 11:55:00,123.31,123.5,123.3,123.49,18412.0,114.8227,114.9997,114.8134,114.9904,18412.0
2023-03-31 12:00:00,123.5,123.71,123.47,123.65,29561.0,114.9997,115.1952,114.9717,115.1393,29561.0
2023-03-31 12:05:00,123.65,123.65,123.36,123.37,11623.0,115.1393,115.1393,114.8693,114.8786,11623.0
2023-03-31 12:10:00,123.37,123.42,123.19,123.23,13771.0,114.8786,114.9252,114.711,114.7483,13771.0
2023-03-31 12:15:00,123.23,123.35,123.23,123.35,7998.0,114.7483,114.86,114.7483,114.86,7998.0
2023-03-31 12:20:00,123.32,123.41,123.3,123.31,24242.0,114.8321,114.9159,114.8134,114.8227,24242.0
2023-03-31 12:25:00,123.33,123.38,123.16,123.24,14020.0,114.8414,114.8879,114.6831,114.7576,14020.0
2023-03-31 12:30:00,123.26,123.31,123.12,123.12,9073.0,114.7762,114.8227,114.6458,114.6458,9073.0
2023-03-31 12:35:00,123.1,123.23,123.01,123.13,8661.0,114.6272,114.7483,114.5434,114.6551,8661.0
2023-03-31 12:40:00,123.13,123.23,123.1,123.15,10611.0,114.6551,114.7483,114.6272,114.6738,10611.0
2023-03-31 12:45:00,123.12,123.12,122.97,123.02,5417.0,114.6458,114.6458,114.5061,114.5527,5417.0
2023-03-31 12:50:00,123.02,123.08,123.0,123.02,9390.0,114.5527,114.6086,114.5341,114.5527,9390.0
2023-03-31 12:55:00,123.06,123.07,123.01,123.03,5061.0,114.59,114.5993,114.5434,114.562,5061.0
2023-03-31 13:00:00,123.02,123.09,122.85,122.85,7327.0,114.5527,114.6179,114.3944,114.3944,7327.0
2023-03-31 13:05:00,122.87,122.93,122.82,122.93,11570.0,114.413,114.4689,114.3665,114.4689,11570.0
2023-03-31 13:10:00,122.88,122.97,122.84,122.9,4383.0,114.4223,114.5061,114.3851,114.441,4383.0
2023-03-31 13:15:00,122.92,122.93,122.81,122.87,6956.0,114.4596,114.4689,114.3572,114.413,6956.0
2023-03-31 13:20:00,122.88,122.9,122.69,122.74,9680.0,114.4223,114.441,114.2454,114.292,9680.0
2023-03-31 13:25:00,122.76,122.8,122.7,122.73,5893.0,114.3106,114.3478,114.2547,114.2827,5893.0
2023-03-31 13:30:00,122.74,122.8,122.7,122.75,3507.0,114.292,114.3478,114.2547,114.3013,3507.0
2023-03-31 13:35:00,122.77,122.9,122.74,122.87,6725.0,114.3199,114.441,114.292,114.413,6725.0
2023-03-31 13:40:00,122.85,122.92,122.81,122.84,6549.0,114.3944,114.4596,114.3572,114.3851,6549.0
2023-03-31 13:45:00,122.86,122.86,122.75,122.84,5138.0,114.4037,114.4037,114.3013,114.3851,5138.0
2023-03-31 13:50:00,122.85,122.97,122.81,122.89,10308.0,114.3944,114.5061,114.3572,114.4317,10308.0
2023-03-31 13:55:00,122.88,123.13,122.88,123.09,13512.0,114.4223,114.6551,114.4223,114.6179,13512.0
2023-03-31 14:00:00,123.09,123.22,123.07,123.2,12043.0,114.6179,114.7389,114.5993,114.7203,12043.0
2023-03-31 14:05:00,123.19,123.43,123.19,123.39,9527.0,114.711,114.9345,114.711,114.8972,9527.0
2023-03-31 14:10:00,123.38,123.43,123.32,123.33,5370.0,114.8879,114.9345,114.8321,114.8414,5370.0
2023-03-31 14:15:00,123.35,123.47,123.32,123.47,11527.0,114.86,114.9717,114.8321,114.9717,11527.0
2023-03-31 14:20:00,123.48,123.51,123.38,123.39,38455.0,114.981,115.009,114.8879,114.8972,38455.0
2023-03-31 14:25:00,123.41,123.6,123.41,123.5,18119.0,114.9159,115.0928,114.9159,114.9997,18119.0
2023-03-31 14:30:00,123.49,123.49,123.3,123.44,21512.0,114.9904,114.9904,114.8134,114.9438,21512.0
2023-03-31 14:35:00,123.44,123.44,123.32,123.36,13238.0,114.9438,114.9438,114.8321,114.8693,13238.0
2023-03-31 14:40:00,123.35,123.47,123.3,123.42,9620.0,114.86,114.9717,114.8134,114.9252,9620.0
2023-03-31 14:45:00,123.37,123.43,123.35,123.41,6976.0,114.8786,114.9345,114.86,114.9159,6976.0
2023-03-31 14:50:00,123.43,123.45,123.31,123.44,9394.0,114.9345,114.9531,114.8227,114.9438,9394.0
2023-03-31 14:55:00,123.44,123.47,123.29,123.44,12415.0,114.9438,114.9717,114.8041,114.9438,12415.0
2023-03-31 15:00:00,123.47,123.66,123.4,123.55,24392.0,114.9717,115.1487,114.9066,115.0462,24392.0
2023-03-31 15:05:00,123.52,123.53,123.32,123.36,13082.0,115.0183,115.0276,114.8321,114.8693,13082.0
2023-03-31 15:10:00,123.38,123.42,123.17,123.33,25862.0,114.8879,114.9252,114.6924,114.8414,25862.0
2023-03-31 15:15:00,123.33,123.56,123.33,123.56,21841.0,114.8414,115.0555,114.8414,115.0555,21841.0
2023-03-31 15:20:00,123.57,123.91,123.57,123.89,17704.0,115.0649,115.3815,115.0649,115.3628,17704.0
2023-03-31 15:25:00,123.89,123.97,123.82,123.85,23276.0,115.3628,115.4373,115.2976,115.3256,23276.0
2023-03-31 15:30:00,123.86,123.95,123.64,123.7,49513.0,115.3349,115.4187,115.13,115.1859,49513.0
2023-03-31 15:35:00,123.68,123.78,123.5,123.51,32533.0,115.1673,115.2604,114.9997,115.009,32533.0
2023-03-31 15:40:00,123.53,123.64,123.49,123.55,30051.0,115.0276,115.13,114.9904,115.0462,30051.0
2023-03-31 15:45:00,123.55,123.7,123.41,123.48,34303.0,115.0462,115.1859,114.9159,114.981,34303.0
2023-03-31 15:50:00,123.49,124.07,123.49,124.01,163283.0,114.9904,115.5304,114.9904,115.4746,163283.0
2023-03-31 15:55:00,124.01,124.89,124.01,124.72,584540.0,115.4746,116.294,115.4746,116.1357,584540.0
2023-04-03 09:30:00,123.96,124.61,123.53,124.3,74546.0,115.428,116.0333,115.0276,115.7446,74546.0
2023-04-03 09:35:00,124.38,124.85,124.35,124.71,14697.0,115.8191,116.2568,115.7912,116.1264,14697.0
2023-04-03 09:40:00,124.72,124.72,124.21,124.31,24222.0,116.1357,116.1357,115.6608,115.7539,24222.0
2023-04-03 09:45:00,124.31,125.0,124.28,124.99,36919.0,115.7539,116.3964,115.726,116.3871,36919.0
2023-04-03 09:50:00,124.98,125.25,124.86,125.18,22840.0,116.3778,116.6292,116.2661,116.564,22840.0
2023-04-03 09:55:00,125.16,125.32,125.11,125.24,17739.0,116.5454,116.6944,116.4989,116.6199,17739.0
2023-04-03 10:00:00,125.3,125.74,125.29,125.66,25412.0,116.6758,117.0855,116.6665,117.011,25412.0
2023-04-03 10:05:00,125.65,125.7,125.33,125.66,13140.0,117.0017,117.0482,116.7037,117.011,13140.0
2023-04-03 10:10:00,125.62,126.16,125.5,126.16,12790.0,116.9738,117.4766,116.862,117.4766,12790.0
2023-04-03 10:15:00,126.19,126.37,126.12,126.18,19372.0,117.5045,117.6721,117.4393,117.4952,19372.0
2023-04-03 10:20:00,126.19,126.19,125.97,126.0,16187.0,117.5045,117.5045,117.2997,117.3276,16187.0
2023-04-03 10:25:00,126.01,126.01,125.7,125.85,8569.0,117.3369,117.3369,117.0482,117.1879,8569.0
2023-04-03 10:30:00,125.86,125.94,125.67,125.74,11564.0,117.1972,117.2717,117.0203,117.0855,11564.0
2023-04-03 10:35:00,125.8,125.81,125.43,125.49,12154.0,117.1414,117.1507,116.7968,116.8527,12154.0
2023-04-03 10:40:00,125.5,125.52,125.25,125.32,10145.0,116.862,116.8806,116.6292,116.6944,10145.0
2023-04-03 10:45:00,125.34,125.44,125.19,125.32,19134.0,116.713,116.8061,116.5733,116.6944,19134.0
2023-04-03 10:50:00,125.3,125.35,124.87,124.89,10288.0,116.6758,116.7223,116.2754,116.294,10288.0
2023-04-03 10:55:00,124.92,124.94,124.4,124.49,23808.0,116.3219,116.3406,115.8377,115.9215,23808.0
2023-04-03 11:00:00,124.56,124.72,124.56,124.63,12771.0,115.9867,116.1357,115.9867,116.0519,12771.0
2023-04-03 11:05:00,124.61,124.66,124.48,124.59,13001.0,116.0333,116.0798,115.9122,116.0146,13001.0
2023-04-03 11:10:00,124.57,124.6,124.29,124.37,12891.0,115.996,116.024,115.7353,115.8098,12891.0
2023-04-03 11:15:00,124.34,124.58,124.3,124.47,16131.0,115.7819,116.0053,115.7446,115.9029,16131.0
2023-04-03 11:20:00,124.48,124.55,124.32,124.34,12615.0,115.9122,115.9774,115.7632,115.7819,12615.0
2023-04-03 11:25:00,124.35,124.36,124.19,124.23,18694.0,115.7912,115.8005,115.6422,115.6794,18694.0
2023-04-03 11:30:00,124.22,124.46,124.17,124.27,11458.0,115.6701,115.8936,115.6236,115.7167,11458.0
2023-04-03 11:35:00,124.27,124.33,124.18,124.32,22976.0,115.7167,115.7725,115.6329,115.7632,22976.0
2023-04-03 11:40:00,124.34,124.45,124.26,124.27,7799.0,115.7819,115.8843,115.7074,115.7167,7799.0
2023-04-03 11:45:00,124.25,124.47,124.25,124.47,15516.0,115.698,115.9029,115.698,115.9029,15516.0
2023-04-03 11:50:00,124.45,124.54,124.37,124.43,8817.0,115.8843,115.9681,115.8098,115.8657,8817.0
2023-04-03 11:55:00,124.46,124.52,124.24,124.32,19315.0,115.8936,115.9495,115.6887,115.7632,19315.0
2023-04-03 12:00:00,124.34,124.36,124.23,124.28,14841.0,115.7819,115.8005,115.6794,115.726,14841.0
2023-04-03 12:05:00,124.29,124.29,124.02,124.19,17898.0,115.7353,115.7353,115.4839,115.6422,17898.0
2023-04-03 12:10:00,124.22,124.23,124.05,124.08,5211.0,115.6701,115.6794,115.5118,115.5397,5211.0
2023-04-03 12:15:00,124.08,124.14,123.94,123.99,12544.0,115.5397,115.5956,115.4094,115.4559,12544.0
2023-04-03 12:20:00,123.98,124.06,123.88,123.94,15976.0,115.4466,115.5211,115.3535,115.4094,15976.0
2023-04-03 12:25:00,123.94,123.98,123.86,123.86,11672.0,115.4094,115.4466,115.3349,115.3349,11672.0
2023-04-03 12:30:00,123.89,123.92,123.62,123.62,14345.0,115.3628,115.3908,115.1114,115.1114,14345.0
2023-04-03 12:35:00,123.62,123.7,123.57,123.58,14756.0,115.1114,115.1859,115.0649,115.0742,14756.0
2023-04-03 12:40:00,123.58,123.65,123.51,123.54,11548.0,115.0742,115.1393,115.009,115.0369,11548.0
2023-04-03 12:45:00,123.54,123.69,123.54,123.68,11551.0,115.0369,115.1766,115.0369,115.1673,11551.0
2023-04-03 12:50:00,123.68,123.8,123.63,123.64,13951.0,115.1673,115.279,115.1207,115.13,13951.0
2023-04-03 12:55:00,123.64,123.68,123.58,123.6,7373.0,115.13,115.1673,115.0742,115.0928,7373.0
2023-04-03 13:00:00,123.55,123.8,123.54,123.78,7427.0,115.0462,115.279,115.0369,115.2604,7427.0
2023-04-03 13:05:00,123.75,124.0,123.74,123.97,7697.0,115.2325,115.4653,115.2232,115.4373,7697.0
2023-04-03 13:10:00,123.97,124.18,123.93,123.95,11692.0,115.4373,115.6329,115.4001,115.4187,11692.0
2023-04-03 13:15:00,123.92,123.92,123.82,123.89,7720.0,115.3908,115.3908,115.2976,115.3628,7720.0
2023-04-03 13:20:00,123.9,123.96,123.84,123.9,9222.0,115.3721,115.428,115.3163,115.3721,9222.0
2023-04-03 13:25:00,123.88,123.97,123.71,123.72,9651.0,115.3535,115.4373,115.1952,115.2045,9651.0
2023-04-03 13:30:00,123.68,123.71,123.51,123.55,11437.0,115.1673,115.1952,115.009,115.0462,11437.0
2023-04-03 13:35:00,123.54,123.66,123.43,123.49,10970.0,115.0369,115.1487,114.9345,114.9904,10970.0
2023-04-03 13:40:00,123.46,123.46,123.15,123.24,8310.0,114.9624,114.9624,114.6738,114.7576,8310.0
2023-04-03 13:45:00,123.19,123.24,123.07,123.1,8654.0,114.711,114.7576,114.5993,114.6272,8654.0
2023-04-03 13:50:00,123.1,123.17,122.97,123.09,9756.0,114.6272,114.6924,114.5061,114.6179,9756.0
2023-04-03 13:55:00,123.09,123.18,123.0,123.07,7995.0,114.6179,114.7017,114.5341,114.5993,7995.0
2023-04-03 14:00:00,123.06,123.09,122.92,122.97,11483.0,114.59,114.6179,114.4596,114.5061,11483.0
2023-04-03 14:05:00,123.0,123.11,122.97,123.08,8351.0,114.5341,114.6365,114.5061,114.6086,8351.0
2023-04-03 14:10:00,123.02,123.1,122.92,123.03,12364.0,114.5527,114.6272,114.4596,114.562,12364.0
2023-04-03 14:15:00,123.02,123.06,122.89,122.93,7520.0,114.5527,114.59,114.4317,114.4689,7520.0
2023-04-03 14:20:00,122.96,123.08,122.9,123.08,8420.0,114.4968,114.6086,114.441,114.6086,8420.0
2023-04-03 14:25:00,123.12,123.12,122.98,122.98,8301.0,114.6458,114.6458,114.5155,114.5155,8301.0
2023-04-03 14:30:00,122.98,123.16,122.87,123.16,13113.0,114.5155,114.6831,114.413,114.6831,13113.0
2023-04-03 14:35:00,123.16,123.25,123.16,123.21,10024.0,114.6831,114.7669,114.6831,114.7296,10024.0
2023-04-03 14:40:00,123.25,123.35,123.22,123.22,13750.0,114.7669,114.86,114.7389,114.7389,13750.0
2023-04-03 14:45:00,123.23,123.29,123.21,123.28,8115.0,114.7483,114.8041,114.7296,114.7948,8115.0
2023-04-03 14:50:00,123.27,123.39,123.24,123.24,15179.0,114.7855,114.8972,114.7576,114.7576,15179.0
2023-04-03 14:55:00,123.23,123.32,123.2,123.21,14519.0,114.7483,114.8321,114.7203,114.7296,14519.0
2023-04-03 15:00:00,123.2,123.33,123.07,123.25,21153.0,114.7203,114.8414,114.5993,114.7669,21153.0
2023-04-03 15:05:00,123.29,123.33,123.0,123.01,13110.0,114.8041,114.8414,114.5341,114.5434,13110.0
2023-04-03 15:10:00,123.02,123.21,122.97,122.98,19383.0,114.5527,114.7296,114.5061,114.5155,19383.0
2023-04-03 15:15:00,123.01,123.02,122.86,122.96,17300.0,114.5434,114.5527,114.4037,114.4968,17300.0
2023-04-03 15:20:00,122.98,123.05,122.91,122.91,15658.0,114.5155,114.5806,114.4503,114.4503,15658.0
2023-04-03 15:25:00,122.93,123.17,122.93,123.13,13106.0,114.4689,114.6924,114.4689,114.6551,13106.0
2023-04-03 15:30:00,123.11,123.4,123.09,123.33,18514.0,114.6365,114.9066,114.6179,114.8414,18514.0
2023-04-03 15:35:00,123.35,123.38,123.24,123.24,17674.0,114.86,114.8879,114.7576,114.7576,17674.0
2023-04-03 15:40:00,123.24,123.39,123.15,123.37,20163.0,114.7576,114.8972,114.6738,114.8786,20163.0
2023-04-03 15:45:00,123.31,123.4,123.25,123.35,22585.0,114.8227,114.9066,114.7669,114.86,22585.0
2023-04-03 15:50:00,123.33,123.44,123.2,123.32,42143.0,114.8414,114.9438,114.7203,114.8321,42143.0
2023-04-03 15:55:00,123.32,123.84,123.31,123.76,211723.0,114.8321,115.3163,114.8227,115.2418,211723.0
2023-04-04 09:30:00,123.77,124.07,123.28,123.49,33009.0,115.2511,115.5304,114.7948,114.9904,33009.0
2023-04-04 09:35:00,123.58,123.58,123.31,123.54,9145.0,115.0742,115.0742,114.8227,115.0369,9145.0
2023-04-04 09:40:00,123.58,124.04,123.58,123.84,10565.0,115.0742,115.5025,115.0742,115.3163,10565.0
2023-04-04 09:45:00,123.8,124.02,123.66,123.99,8899.0,115.279,115.4839,115.1487,115.4559,8899.0
2023-04-04 09:50:00,123.98,124.02,123.77,123.87,11869.0,115.4466,115.4839,115.2511,115.3442,11869.0
2023-04-04 09:55:00,123.84,123.91,123.7,123.89,10120.0,115.3163,115.3815,115.1859,115.3628,10120.0
2023-04-04 10:00:00,123.9,124.36,123.89,124.15,16912.0,115.3721,115.8005,115.3628,115.6049,16912.0
2023-04-04 10:05:00,124.18,124.43,124.14,124.38,9483.0,115.6329,115.8657,115.5956,115.8191,9483.0
2023-04-04 10:10:00,124.34,124.49,124.32,124.48,14586.0,115.7819,115.9215,115.7632,115.9122,14586.0
2023-04-04 10:15:00,124.49,124.58,124.29,124.29,10425.0,115.9215,116.0053,115.7353,115.7353,10425.0
2023-04-04 10:20:00,124.27,124.28,123.94,124.2,17618.0,115.7167,115.726,115.4094,115.6515,17618.0
2023-04-04 10:25:00,124.17,124.39,124.14,124.24,9061.0,115.6236,115.8284,115.5956,115.6887,9061.0
2023-04-04 10:30:00,124.22,124.5,124.22,124.43,14824.0,115.6701,115.9308,115.6701,115.8657,14824.0
2023-04-04 10:35:00,124.4,124.45,124.14,124.17,12955.0,115.8377,115.8843,115.5956,115.6236,12955.0
2023-04-04 10:40:00,124.19,124.2,123.93,124.12,14644.0,115.6422,115.6515,115.4001,115.577,14644.0
2023-04-04 10:45:00,124.16,124.18,123.94,123.98,7841.0,115.6142,115.6329,115.4094,115.4466,7841.0
2023-04-04 10:50:00,123.95,124.05,123.84,123.9,8337.0,115.4187,115.5118,115.3163,115.3721,8337.0
2023-04-04 10:55:00,123.81,123.83,123.49,123.49,9735.0,115.2883,115.307,114.9904,114.9904,9735.0
2023-04-04 11:00:00,123.41,123.43,123.25,123.36,8163.0,114.9159,114.9345,114.7669,114.8693,8163.0
2023-04-04 11:05:00,123.34,123.34,123.09,123.11,6191.0,114.8507,114.8507,114.6179,114.6365,6191.0
2023-04-04 11:10:00,123.09,123.39,122.99,123.39,8802.0,114.6179,114.8972,114.5248,114.8972,8802.0
2023-04-04 11:15:00,123.37,123.37,122.95,123.0,10278.0,114.8786,114.8786,114.4875,114.5341,10278.0
2023-04-04 11:20:00,122.99,123.16,122.96,123.12,14255.0,114.5248,114.6831,114.4968,114.6458,14255.0
2023-04-04 11:25:00,123.13,123.44,123.12,123.31,45090.0,114.6551,114.9438,114.6458,114.8227,45090.0
2023-04-04 11:30:00,123.33,123.45,123.26,123.42,18900.0,114.8414,114.9531,114.7762,114.9252,18900.0
2023-04-04 11:35:00,123.44,123.66,123.38,123.65,6855.0,114.9438,115.1487,114.8879,115.1393,6855.0
2023-04-04 11:40:00,123.63,123.67,123.59,123.67,10544.0,115.1207,115.158,115.0835,115.158,10544.0
2023-04-04 11:45:00,123.69,123.74,123.61,123.69,13337.0,115.1766,115.2232,115.1021,115.1766,13337.0
2023-04-04 11:50:00,123.64,123.72,123.61,123.72,11837.0,115.13,115.2045,115.1021,115.2045,11837.0
2023-04-04 11:55:00,123.73,123.81,123.55,123.59,18090.0,115.2138,115.2883,115.0462,115.0835,18090.0
2023-04-04 12:00:00,123.56,123.62,123.53,123.6,26424.0,115.0555,115.1114,115.0276,115.0928,26424.0
2023-04-04 12:05:00,123.63,123.64,123.45,123.55,46553.0,115.1207,115.13,114.9531,115.0462,46553.0
2023-04-04 12:10:00,123.58,123.64,123.47,123.63,4721.0,115.0742,115.13,114.9717,115.1207,4721.0
2023-04-04 12:15:00,123.61,123.61,123.44,123.44,3410.0,115.1021,115.1021,114.9438,114.9438,3410.0
2023-04-04 12:20:00,123.38,123.43,123.28,123.43,2839.0,114.8879,114.9345,114.7948,114.9345,2839.0
2023-04-04 12:25:00,123.43,123.63,123.43,123.6,8573.0,114.9345,115.1207,114.9345,115.0928,8573.0
2023-04-04 12:30:00,123.64,123.68,123.52,123.65,3515.0,115.13,115.1673,115.0183,115.1393,3515.0
2023-04-04 12:35:00,123.65,123.65,123.54,123.62,2215.0,115.1393,115.1393,115.0369,115.1114,2215.0
2023-04-04 12:40:00,123.65,123.86,123.64,123.85,3537.0,115.1393,115.3349,115.13,115.3256,3537.0
2023-04-04 12:45:00,123.86,123.87,123.74,123.74,4689.0,115.3349,115.3442,115.2232,115.2232,4689.0
2023-04-04 12:50:00,123.76,123.76,123.34,123.34,8001.0,115.2418,115.2418,114.8507,114.8507,8001.0
2023-04-04 12:55:00,123.34,123.55,123.34,123.52,9542.0,114.8507,115.0462,114.8507,115.0183,9542.0
2023-04-04 13:00:00,123.44,123.5,123.3,123.49,6620.0,114.9438,114.9997,114.8134,114.9904,6620.0
2023-04-04 13:05:00,123.47,123.5,123.34,123.39,18825.0,114.9717,114.9997,114.8507,114.8972,18825.0
2023-04-04 13:10:00,123.36,123.46,123.29,123.45,9272.0,114.8693,114.9624,114.8041,114.9531,9272.0
2023-04-04 13:15:00,123.45,123.63,123.45,123.62,6945.0,114.9531,115.1207,114.9531,115.1114,6945.0
2023-04-04 13:20:00,123.63,123.83,123.63,123.83,6671.0,115.1207,115.307,115.1207,115.307,6671.0
2023-04-04 13:25:00,123.83,123.97,123.75,123.96,8018.0,115.307,115.4373,115.2325,115.428,8018.0
2023-04-04 13:30:00,123.91,124.01,123.78,123.86,8227.0,115.3815,115.4746,115.2604,115.3349,8227.0
2023-04-04 13:35:00,123.88,123.95,123.88,123.95,4173.0,115.3535,115.4187,115.3535,115.4187,4173.0
2023-04-04 13:40:00,123.92,123.98,123.73,123.74,4027.0,115.3908,115.4466,115.2138,115.2232,4027.0
2023-04-04 13:45:00,123.74,123.74,123.58,123.66,7137.0,115.2232,115.2232,115.0742,115.1487,7137.0
2023-04-04 13:50:00,123.7,123.71,123.56,123.57,10093.0,115.1859,115.1952,115.0555,115.0649,10093.0
2023-04-04 13:55:00,123.55,123.58,123.42,123.43,5520.0,115.0462,115.0742,114.9252,114.9345,5520.0
2023-04-04 14:00:00,123.44,123.52,123.32,123.52,10268.0,114.9438,115.0183,114.8321,115.0183,10268.0
2023-04-04 14:05:00,123.54,123.55,123.38,123.41,3884.0,115.0369,115.0462,114.8879,114.9159,3884.0
2023-04-04 14:10:00,123.43,123.55,123.38,123.4,4480.0,114.9345,115.0462,114.8879,114.9066,4480.0
2023-04-04 14:15:00,123.39,123.44,123.31,123.37,6426.0,114.8972,114.9438,114.8227,114.8786,6426.0
2023-04-04 14:20:00,123.39,123.43,123.34,123.36,4360.0,114.8972,114.9345,114.8507,114.8693,4360.0
2023-04-04 14:25:00,123.35,123.41,123.2,123.26,7216.0,114.86,114.9159,114.7203,114.7762,7216.0
2023-04-04 14:30:00,123.24,123.25,123.08,123.12,6762.0,114.7576,114.7669,114.6086,114.6458,6762.0
2023-04-04 14:35:00,123.14,123.34,123.1,123.23,7014.0,114.6644,114.8507,114.6272,114.7483,7014.0
2023-04-04 14:40:00,123.24,123.44,123.21,123.43,17972.0,114.7576,114.9438,114.7296,114.9345,17972.0
2023-04-04 14:45:00,123.45,123.51,123.34,123.35,8610.0,114.9531,115.009,114.8507,114.86,8610.0
2023-04-04 14:50:00,123.37,123.54,123.37,123.54,7424.0,114.8786,115.0369,114.8786,115.0369,7424.0
2023-04-04 14:55:00,123.53,123.54,123.33,123.41,10077.0,115.0276,115.0369,114.8414,114.9159,10077.0
2023-04-04 15:00:00,123.38,123.53,123.35,123.51,7371.0,114.8879,115.0276,114.86,115.009,7371.0
2023-04-04 15:05:00,123.53,123.56,123.41,123.54,9087.0,115.0276,115.0555,114.9159,115.0369,9087.0
2023-04-04 15:10:00,123.53,123.66,123.46,123.63,16865.0,115.0276,115.1487,114.9624,115.1207,16865.0
2023-04-04 15:15:00,123.65,123.73,123.52,123.61,12612.0,115.1393,115.2138,115.0183,115.1021,12612.0
2023-04-04 15:20:00,123.6,123.68,123.52,123.54,11715.0,115.0928,115.1673,115.0183,115.0369,11715.0
2023-04-04 15:25:00,123.53,123.54,123.41,123.45,10766.0,115.0276,115.0369,114.9159,114.9531,10766.0
2023-04-04 15:30:00,123.43,123.49,123.35,123.36,12865.0,114.9345,114.9904,114.86,114.8693,12865.0
2023-04-04 15:35:00,123.35,123.51,123.35,123.47,15352.0,114.86,115.009,114.86,114.9717,15352.0
2023-04-04 15:40:00,123.47,123.6,123.45,123.48,20033.0,114.9717,115.0928,114.9531,114.981,20033.0
2023-04-04 15:45:00,123.48,123.57,123.45,123.56,27712.0,114.981,115.0649,114.9531,115.0555,27712.0
2023-04-04 15:50:00,123.51,123.71,123.41,123.62,45106.0,115.009,115.1952,114.9159,115.1114,45106.0
2023-04-04 15:55:00,123.63,124.08,123.58,124.07,214817.0,115.1207,115.5397,115.0742,115.5304,214817.0
2023-04-05 09:30:00,123.76,124.36,123.76,123.84,30443.0,115.2418,115.8005,115.2418,115.3163,30443.0
2023-04-05 09:35:00,123.84,124.08,123.73,124.08,15798.0,115.3163,115.5397,115.2138,115.5397,15798.0
2023-04-05 09:40:00,124.05,124.12,123.92,124.0,13369.0,115.5118,115.577,115.3908,115.4653,13369.0
2023-04-05 09:45:00,124.06,124.19,123.77,123.81,13685.0,115.5211,115.6422,115.2511,115.2883,13685.0
2023-04-05 09:50:00,123.8,123.91,123.74,123.76,6406.0,115.279,115.3815,115.2232,115.2418,6406.0
2023-04-05 09:55:00,123.75,123.75,123.29,123.29,22450.0,115.2325,115.2325,114.8041,114.8041,22450.0
2023-04-05 10:00:00,123.37,123.56,123.09,123.34,30081.0,114.8786,115.0555,114.6179,114.8507,30081.0
2023-04-05 10:05:00,123.38,123.48,123.17,123.37,27228.0,114.8879,114.981,114.6924,114.8786,27228.0
2023-04-05 10:10:00,123.36,123.38,123.01,123.11,8192.0,114.8693,114.8879,114.5434,114.6365,8192.0
2023-04-05 10:15:00,123.14,123.33,123.07,123.33,17277.0,114.6644,114.8414,114.5993,114.8414,17277.0
2023-04-05 10:20:00,123.34,123.56,123.34,123.46,10368.0,114.8507,115.0555,114.8507,114.9624,10368.0
2023-04-05 10:25:00,123.44,123.46,123.33,123.36,13684.0,114.9438,114.9624,114.8414,114.8693,13684.0
2023-04-05 10:30:00,123.35,123.52,123.34,123.38,11339.0,114.86,115.0183,114.8507,114.8879,11339.0
2023-04-05 10:35:00,123.38,123.38,123.17,123.19,13405.0,114.8879,114.8879,114.6924,114.711,13405.0
2023-04-05 10:40:00,123.21,123.21,123.0,123.07,19200.0,114.7296,114.7296,114.5341,114.5993,19200.0
2023-04-05 10:45:00,123.04,123.26,123.04,123.12,18034.0,114.5713,114.7762,114.5713,114.6458,18034.0
2023-04-05 10:50:00,123.13,123.15,122.99,123.14,29551.0,114.6551,114.6738,114.5248,114.6644,29551.0
2023-04-05 10:55:00,123.17,123.17,123.02,123.17,48111.0,114.6924,114.6924,114.5527,114.6924,48111.0
2023-04-05 11:00:00,123.16,123.16,123.01,123.03,4781.0,114.6831,114.6831,114.5434,114.562,4781.0
2023-04-05 11:05:00,123.07,123.17,122.97,122.99,7499.0,114.5993,114.6924,114.5061,114.5248,7499.0
2023-04-05 11:10:00,123.01,123.15,122.94,123.1,11805.0,114.5434,114.6738,114.4782,114.6272,11805.0
2023-04-05 11:15:00,123.14,123.17,123.02,123.06,7728.0,114.6644,114.6924,114.5527,114.59,7728.0
2023-04-05 11:20:00,123.05,123.13,122.99,123.0,7025.0,114.5806,114.6551,114.5248,114.5341,7025.0
2023-04-05 11:25:00,123.02,123.02,122.9,122.95,10722.0,114.5527,114.5527,114.441,114.4875,10722.0
2023-04-05 11:30:00,122.94,123.13,122.92,123.05,5556.0,114.4782,114.6551,114.4596,114.5806,5556.0
2023-04-05 11:35:00,123.04,123.13,123.0,123.04,18871.0,114.5713,114.6551,114.5341,114.5713,18871.0
2023-04-05 11:40:00,123.07,123.13,123.01,123.02,10314.0,114.5993,114.6551,114.5434,114.5527,10314.0
2023-04-05 11:45:00,123.04,123.23,123.02,123.22,13253.0,114.5713,114.7483,114.5527,114.7389,13253.0
2023-04-05 11:50:00,123.2,123.27,123.17,123.23,4825.0,114.7203,114.7855,114.6924,114.7483,4825.0
2023-04-05 11:55:00,123.23,123.29,123.19,123.24,8299.0,114.7483,114.8041,114.711,114.7576,8299.0
2023-04-05 12:00:00,123.23,123.25,123.13,123.14,9921.0,114.7483,114.7669,114.6551,114.6644,9921.0
2023-04-05 12:05:00,123.14,123.14,123.03,123.07,3513.0,114.6644,114.6644,114.562,114.5993,3513.0
2023-04-05 12:10:00,123.09,123.23,123.07,123.1,14610.0,114.6179,114.7483,114.5993,114.6272,14610.0
2023-04-05 12:15:00,123.09,123.22,123.01,123.22,10550.0,114.6179,114.7389,114.5434,114.7389,10550.0
2023-04-05 12:20:00,123.24,123.25,123.1,123.14,6665.0,114.7576,114.7669,114.6272,114.6644,6665.0
2023-04-05 12:25:00,123.11,123.11,122.77,122.88,15618.0,114.6365,114.6365,114.3199,114.4223,15618.0
2023-04-05 12:30:00,122.88,122.88,122.74,122.79,3604.0,114.4223,114.4223,114.292,114.3385,3604.0
2023-04-05 12:35:00,122.79,122.94,122.79,122.91,8336.0,114.3385,114.4782,114.3385,114.4503,8336.0
2023-04-05 12:40:00,122.91,123.06,122.91,123.06,14134.0,114.4503,114.59,114.4503,114.59,14134.0
2023-04-05 12:45:00,123.07,123.15,122.99,123.0,18869.0,114.5993,114.6738,114.5248,114.5341,18869.0
2023-04-05 12:50:00,123.0,123.12,122.94,123.09,10430.0,114.5341,114.6458,114.4782,114.6179,10430.0
2023-04-05 12:55:00,123.1,123.14,123.0,123.04,8476.0,114.6272,114.6644,114.5341,114.5713,8476.0
2023-04-05 13:00:00,123.02,123.07,122.92,123.07,8528.0,114.5527,114.5993,114.4596,114.5993,8528.0
2023-04-05 13:05:00,123.1,123.16,122.92,122.92,15252.0,114.6272,114.6831,114.4596,114.4596,15252.0
2023-04-05 13:10:00,122.92,123.11,122.87,123.03,9249.0,114.4596,114.6365,114.413,114.562,9249.0
2023-04-05 13:15:00,123.13,123.24,123.12,123.24,6410.0,114.6551,114.7576,114.6458,114.7576,6410.0
2023-04-05 13:20:00,123.32,123.39,123.25,123.37,8254.0,114.8321,114.8972,114.7669,114.8786,8254.0
2023-04-05 13:25:00,123.37,123.5,123.31,123.32,8639.0,114.8786,114.9997,114.8227,114.8321,8639.0
2023-04-05 13:30:00,123.34,123.36,123.21,123.21,3608.0,114.8507,114.8693,114.7296,114.7296,3608.0
2023-04-05 13:35:00,123.16,123.16,123.09,123.13,6122.0,114.6831,114.6831,114.6179,114.6551,6122.0
2023-04-05 13:40:00,123.13,123.15,123.01,123.07,9967.0,114.6551,114.6738,114.5434,114.5993,9967.0
2023-04-05 13:45:00,123.03,123.14,123.0,123.14,12125.0,114.562,114.6644,114.5341,114.6644,12125.0
2023-04-05 13:50:00,123.16,123.21,123.13,123.19,5455.0,114.6831,114.7296,114.6551,114.711,5455.0
2023-04-05 13:55:00,123.18,123.29,123.18,123.28,5668.0,114.7017,114.8041,114.7017,114.7948,5668.0
2023-04-05 14:00:00,123.29,123.33,123.17,123.23,9144.0,114.8041,114.8414,114.6924,114.7483,9144.0
2023-04-05 14:05:00,123.23,123.24,123.14,123.17,5113.0,114.7483,114.7576,114.6644,114.6924,5113.0
2023-04-05 14:10:00,123.19,123.19,123.01,123.14,11983.0,114.711,114.711,114.5434,114.6644,11983.0
2023-04-05 14:15:00,123.11,123.12,123.04,123.1,16191.0,114.6365,114.6458,114.5713,114.6272,16191.0
2023-04-05 14:20:00,123.07,123.08,122.96,123.0,17448.0,114.5993,114.6086,114.4968,114.5341,17448.0
2023-04-05 14:25:00,122.99,123.05,122.95,122.97,28041.0,114.5248,114.5806,114.4875,114.5061,28041.0
2023-04-05 14:30:00,122.97,123.03,122.91,122.94,20882.0,114.5061,114.562,114.4503,114.4782,20882.0
2023-04-05 14:35:00,122.94,123.06,122.9,122.98,21822.0,114.4782,114.59,114.441,114.5155,21822.0
2023-04-05 14:40:00,122.98,123.0,122.83,122.95,29505.0,114.5155,114.5341,114.3758,114.4875,29505.0
2023-04-05 14:45:00,122.98,123.08,122.94,123.01,12275.0,114.5155,114.6086,114.4782,114.5434,12275.0
2023-04-05 14:50:00,122.96,123.02,122.82,122.82,12322.0,114.4968,114.5527,114.3665,114.3665,12322.0
2023-04-05 14:55:00,122.78,122.85,122.76,122.77,18061.0,114.3292,114.3944,114.3106,114.3199,18061.0
2023-04-05 15:00:00,122.75,122.8,122.64,122.73,20293.0,114.3013,114.3478,114.1989,114.2827,20293.0
2023-04-05 15:05:00,122.73,122.79,122.39,122.44,22928.0,114.2827,114.3385,113.9661,114.0126,22928.0
2023-04-05 15:10:00,122.47,122.5,122.35,122.39,16029.0,114.0406,114.0685,113.9288,113.9661,16029.0
2023-04-05 15:15:00,122.4,122.5,122.32,122.35,16067.0,113.9754,114.0685,113.9009,113.9288,16067.0
2023-04-05 15:20:00,122.33,122.51,122.29,122.45,20533.0,113.9102,114.0778,113.873,114.0219,20533.0
2023-04-05 15:25:00,122.47,122.7,122.47,122.68,9747.0,114.0406,114.2547,114.0406,114.2361,9747.0
2023-04-05 15:30:00,122.69,122.97,122.69,122.96,36407.0,114.2454,114.5061,114.2454,114.4968,36407.0
2023-04-05 15:35:00,122.95,122.97,122.55,122.55,24992.0,114.4875,114.5061,114.1151,114.1151,24992.0
2023-04-05 15:40:00,122.56,122.61,122.45,122.49,30372.0,114.1244,114.1709,114.0219,114.0592,30372.0
2023-04-05 15:45:00,122.48,122.48,122.26,122.28,54119.0,114.0499,114.0499,113.845,113.8636,54119.0
2023-04-05 15:50:00,122.31,122.54,122.27,122.47,68261.0,113.8916,114.1057,113.8543,114.0406,68261.0
2023-04-05 15:55:00,122.49,122.53,122.16,122.21,156245.0,114.0592,114.0964,113.7519,113.7985,156245.0
2023-04-06 09:30:00,122.27,122.5,122.12,122.27,46628.0,113.8543,114.0685,113.7147,113.8543,46628.0
2023-04-06 09:35:00,122.46,122.62,122.15,122.15,8298.0,114.0313,114.1802,113.7426,113.7426,8298.0
2023-04-06 09:40:00,122.19,122.34,121.98,122.01,10078.0,113.7798,113.9195,113.5843,113.6122,10078.0
2023-04-06 09:45:00,121.9,122.23,121.88,122.18,17848.0,113.5098,113.8171,113.4912,113.7705,17848.0
2023-04-06 09:50:00,122.19,122.24,121.97,122.07,16690.0,113.7798,113.8264,113.575,113.6681,16690.0
2023-04-06 09:55:00,122.03,122.09,122.0,122.06,22276.0,113.6308,113.6867,113.6029,113.6588,22276.0
2023-04-06 10:00:00,122.06,122.26,122.04,122.25,18151.0,113.6588,113.845,113.6402,113.8357,18151.0
2023-04-06 10:05:00,122.26,122.34,122.19,122.22,14623.0,113.845,113.9195,113.7798,113.8078,14623.0
2023-04-06 10:10:00,122.24,122.5,122.2,122.38,11014.0,113.8264,114.0685,113.7891,113.9568,11014.0
2023-04-06 10:15:00,122.36,122.36,121.98,122.11,38866.0,113.9381,113.9381,113.5843,113.7053,38866.0
2023-04-06 10:20:00,122.12,122.12,121.95,121.99,9991.0,113.7147,113.7147,113.5564,113.5936,9991.0
2023-04-06 10:25:00,122.01,122.01,121.59,121.64,18491.0,113.6122,113.6122,113.2211,113.2677,18491.0
2023-04-06 10:30:00,121.62,121.72,121.41,121.66,9383.0,113.2491,113.3422,113.0535,113.2863,9383.0
2023-04-06 10:35:00,121.69,121.75,121.44,121.59,13208.0,113.3142,113.3701,113.0815,113.2211,13208.0
2023-04-06 10:40:00,121.63,121.63,121.42,121.6,10718.0,113.2584,113.2584,113.0628,113.2304,10718.0
2023-04-06 10:45:00,121.6,121.67,121.43,121.44,12495.0,113.2304,113.2956,113.0721,113.0815,12495.0
2023-04-06 10:50:00,121.45,121.45,121.16,121.16,18295.0,113.0908,113.0908,112.8207,112.8207,18295.0
2023-04-06 10:55:00,121.15,121.45,121.15,121.45,14077.0,112.8114,113.0908,112.8114,113.0908,14077.0
2023-04-06 11:00:00,121.47,121.62,121.38,121.59,9904.0,113.1094,113.2491,113.0256,113.2211,9904.0
2023-04-06 11:05:00,121.54,121.61,121.39,121.41,7537.0,113.1746,113.2398,113.0349,113.0535,7537.0
2023-04-06 11:10:00,121.38,121.45,121.28,121.41,4654.0,113.0256,113.0908,112.9325,113.0535,4654.0
2023-04-06 11:15:00,121.41,121.53,121.41,121.53,12327.0,113.0535,113.1653,113.0535,113.1653,12327.0
2023-04-06 11:20:00,121.54,121.62,121.4,121.46,10936.0,113.1746,113.2491,113.0442,113.1001,10936.0
2023-04-06 11:25:00,121.42,121.56,121.39,121.55,4984.0,113.0628,113.1932,113.0349,113.1839,4984.0
2023-04-06 11:30:00,121.57,121.65,121.52,121.65,5252.0,113.2025,113.277,113.156,113.277,5252.0
2023-04-06 11:35:00,121.63,121.72,121.6,121.63,4417.0,113.2584,113.3422,113.2304,113.2584,4417.0
2023-04-06 11:40:00,121.65,121.81,121.63,121.79,8899.0,113.277,113.426,113.2584,113.4074,8899.0
2023-04-06 11:45:00,121.82,121.82,121.65,121.73,6102.0,113.4353,113.4353,113.277,113.3515,6102.0
2023-04-06 11:50:00,121.7,121.77,121.68,121.72,6231.0,113.3236,113.3887,113.3049,113.3422,6231.0
2023-04-06 11:55:00,121.76,121.92,121.75,121.83,7355.0,113.3794,113.5284,113.3701,113.4446,7355.0
2023-04-06 12:00:00,121.86,121.95,121.73,121.76,27970.0,113.4725,113.5564,113.3515,113.3794,27970.0
2023-04-06 12:05:00,121.79,121.88,121.77,121.8,8185.0,113.4074,113.4912,113.3887,113.4167,8185.0
2023-04-06 12:10:00,121.83,121.96,121.81,121.91,6852.0,113.4446,113.5657,113.426,113.5191,6852.0
2023-04-06 12:15:00,121.97,122.0,121.89,121.92,14608.0,113.575,113.6029,113.5005,113.5284,14608.0
2023-04-06 12:20:00,121.91,122.02,121.82,121.98,13023.0,113.5191,113.6215,113.4353,113.5843,13023.0
2023-04-06 12:25:00,121.96,121.98,121.93,121.95,5028.0,113.5657,113.5843,113.5377,113.5564,5028.0
2023-04-06 12:30:00,121.94,122.14,121.93,122.06,4314.0,113.547,113.7333,113.5377,113.6588,4314.0
2023-04-06 12:35:00,122.07,122.22,122.07,122.16,6474.0,113.6681,113.8078,113.6681,113.7519,6474.0
2023-04-06 12:40:00,122.16,122.27,122.1,122.22,5733.0,113.7519,113.8543,113.696,113.8078,5733.0
2023-04-06 12:45:00,122.24,122.29,122.11,122.23,8103.0,113.8264,113.873,113.7053,113.8171,8103.0
2023-04-06 12:50:00,122.18,122.38,122.14,122.33,8985.0,113.7705,113.9568,113.7333,113.9102,8985.0
2023-04-06 12:55:00,122.33,122.35,122.26,122.28,4712.0,113.9102,113.9288,113.845,113.8636,4712.0
2023-04-06 13:00:00,122.29,122.29,122.15,122.19,4140.0,113.873,113.873,113.7426,113.7798,4140.0
2023-04-06 13:05:00,122.19,122.25,122.13,122.21,3459.0,113.7798,113.8357,113.724,113.7985,3459.0
2023-04-06 13:10:00,122.2,122.22,122.16,122.17,6057.0,113.7891,113.8078,113.7519,113.7612,6057.0
2023-04-06 13:15:00,122.17,122.22,122.11,122.17,6754.0,113.7612,113.8078,113.7053,113.7612,6754.0
2023-04-06 13:20:00,122.18,122.24,122.12,122.12,5566.0,113.7705,113.8264,113.7147,113.7147,5566.0
2023-04-06 13:25:00,122.1,122.15,122.09,122.11,4160.0,113.696,113.7426,113.6867,113.7053,4160.0
2023-04-06 13:30:00,122.11,122.17,121.89,121.91,13046.0,113.7053,113.7612,113.5005,113.5191,13046.0
2023-04-06 13:35:00,121.92,122.04,121.91,122.03,5329.0,113.5284,113.6402,113.5191,113.6308,5329.0
2023-04-06 13:40:00,122.04,122.04,121.94,122.01,4304.0,113.6402,113.6402,113.547,113.6122,4304.0
2023-04-06 13:45:00,121.98,122.03,121.9,121.9,2075.0,113.5843,113.6308,113.5098,113.5098,2075.0
2023-04-06 13:50:00,121.92,121.93,121.8,121.81,9547.0,113.5284,113.5377,113.4167,113.426,9547.0
2023-04-06 13:55:00,121.83,121.83,121.69,121.71,4153.0,113.4446,113.4446,113.3142,113.3329,4153.0
2023-04-06 14:00:00,121.7,121.72,121.6,121.62,5830.0,113.3236,113.3422,113.2304,113.2491,5830.0
2023-04-06 14:05:00,121.62,121.82,121.62,121.82,5192.0,113.2491,113.4353,113.2491,113.4353,5192.0
2023-04-06 14:10:00,121.78,121.82,121.73,121.79,5673.0,113.3981,113.4353,113.3515,113.4074,5673.0
2023-04-06 14:15:00,121.78,121.82,121.65,121.69,6530.0,113.3981,113.4353,113.277,113.3142,6530.0
2023-04-06 14:20:00,121.7,121.83,121.7,121.79,13526.0,113.3236,113.4446,113.3236,113.4074,13526.0
2023-04-06 14:25:00,121.78,121.78,121.71,121.77,5649.0,113.3981,113.3981,113.3329,113.3887,5649.0
2023-04-06 14:30:00,121.79,121.85,121.73,121.78,5854.0,113.4074,113.4632,113.3515,113.3981,5854.0
2023-04-06 14:35:00,121.75,121.93,121.75,121.88,7940.0,113.3701,113.5377,113.3701,113.4912,7940.0
2023-04-06 14:40:00,121.83,121.98,121.79,121.98,11691.0,113.4446,113.5843,113.4074,113.5843,11691.0
2023-04-06 14:45:00,121.99,122.01,121.91,121.96,13016.0,113.5936,113.6122,113.5191,113.5657,13016.0
2023-04-06 14:50:00,121.97,122.06,121.9,122.06,4157.0,113.575,113.6588,113.5098,113.6588,4157.0
2023-04-06 14:55:00,122.07,122.1,121.98,122.05,9862.0,113.6681,113.696,113.5843,113.6495,9862.0
2023-04-06 15:00:00,122.08,122.11,122.01,122.08,14136.0,113.6774,113.7053,113.6122,113.6774,14136.0
2023-04-06 15:05:00,122.05,122.19,122.04,122.13,17355.0,113.6495,113.7798,113.6402,113.724,17355.0
2023-04-06 15:10:00,122.12,122.21,122.11,122.21,7778.0,113.7147,113.7985,113.7053,113.7985,7778.0
2023-04-06 15:15:00,122.18,122.21,122.08,122.12,6943.0,113.7705,113.7985,113.6774,113.7147,6943.0
2023-04-06 15:20:00,122.07,122.08,121.91,121.93,18845.0,113.6681,113.6774,113.5191,113.5377,18845.0
2023-04-06 15:25:00,121.92,122.15,121.91,122.14,14332.0,113.5284,113.7426,113.5191,113.7333,14332.0
2023-04-06 15:30:00,122.17,122.2,122.05,122.05,13049.0,113.7612,113.7891,113.6495,113.6495,13049.0
2023-04-06 15:35:00,122.02,122.19,122.02,122.16,10592.0,113.6215,113.7798,113.6215,113.7519,10592.0
2023-04-06 15:40:00,122.15,122.22,122.12,122.19,15400.0,113.7426,113.8078,113.7147,113.7798,15400.0
2023-04-06 15:45:00,122.18,122.36,122.15,122.35,20211.0,113.7705,113.9381,113.7426,113.9288,20211.0
2023-04-06 15:50:00,122.36,122.59,122.36,122.59,53275.0,113.9381,114.1523,113.9381,114.1523,53275.0
2023-04-06 15:55:00,122.59,122.78,122.5,122.75,146558.0,114.1523,114.3292,114.0685,114.3013,146558.0
2023-04-10 09:30:00,121.94,122.07,121.04,121.07,24473.0,113.547,113.6681,112.709,112.7369,24473.0
2023-04-10 09:35:00,121.06,121.1,120.72,121.1,11273.0,112.7276,112.7649,112.411,112.7649,11273.0
2023-04-10 09:40:00,121.11,121.41,121.11,121.3,7039.0,112.7742,113.0535,112.7742,112.9511,7039.0
2023-04-10 09:45:00,121.29,121.52,121.28,121.34,8021.0,112.9418,113.156,112.9325,112.9883,8021.0
2023-04-10 09:50:00,121.34,121.39,121.07,121.13,7537.0,112.9883,113.0349,112.7369,112.7928,7537.0
2023-04-10 09:55:00,121.09,121.17,120.86,121.03,5725.0,112.7555,112.83,112.5414,112.6997,5725.0
2023-04-10 10:00:00,120.99,121.47,120.99,121.47,3516.0,112.6624,113.1094,112.6624,113.1094,3516.0
2023-04-10 10:05:00,121.44,121.58,121.26,121.57,7125.0,113.0815,113.2118,112.9138,113.2025,7125.0
2023-04-10 10:10:00,121.59,121.68,121.54,121.66,4952.0,113.2211,113.3049,113.1746,113.2863,4952.0
2023-04-10 10:15:00,121.71,121.76,121.61,121.61,4611.0,113.3329,113.3794,113.2398,113.2398,4611.0
2023-04-10 10:20:00,121.58,121.67,121.52,121.53,5268.0,113.2118,113.2956,113.156,113.1653,5268.0
2023-04-10 10:25:00,121.53,121.53,121.37,121.37,4888.0,113.1653,113.1653,113.0163,113.0163,4888.0
2023-04-10 10:30:00,121.45,121.53,121.35,121.38,7059.0,113.0908,113.1653,112.9977,113.0256,7059.0
2023-04-10 10:35:00,121.36,121.5,121.35,121.36,30552.0,113.007,113.1373,112.9977,113.007,30552.0
2023-04-10 10:40:00,121.42,121.6,121.4,121.59,3280.0,113.0628,113.2304,113.0442,113.2211,3280.0
2023-04-10 10:45:00,121.56,121.58,121.38,121.57,12223.0,113.1932,113.2118,113.0256,113.2025,12223.0
2023-04-10 10:50:00,121.54,121.72,121.5,121.52,8327.0,113.1746,113.3422,113.1373,113.156,8327.0
2023-04-10 10:55:00,121.53,121.55,121.44,121.54,4668.0,113.1653,113.1839,113.0815,113.1746,4668.0
2023-04-10 11:00:00,121.54,121.64,121.48,121.55,6306.0,113.1746,113.2677,113.1187,113.1839,6306.0
2023-04-10 11:05:00,121.54,121.58,121.46,121.49,4197.0,113.1746,113.2118,113.1001,113.128,4197.0
2023-04-10 11:10:00,121.51,121.6,121.47,121.51,6648.0,113.1466,113.2304,113.1094,113.1466,6648.0
2023-04-10 11:15:00,121.52,121.56,121.49,121.55,3431.0,113.156,113.1932,113.128,113.1839,3431.0
2023-04-10 11:20:00,121.57,121.6,121.34,121.36,23944.0,113.2025,113.2304,112.9883,113.007,23944.0
2023-04-10 11:25:00,121.39,121.39,121.28,121.36,9733.0,113.0349,113.0349,112.9325,113.007,9733.0
2023-04-10 11:30:00,121.4,121.53,121.32,121.32,19672.0,113.0442,113.1653,112.9697,112.9697,19672.0
2023-04-10 11:35:00,121.3,121.61,121.26,121.61,8871.0,112.9511,113.2398,112.9138,113.2398,8871.0
2023-04-10 11:40:00,121.61,121.67,121.54,121.54,5054.0,113.2398,113.2956,113.1746,113.1746,5054.0
2023-04-10 11:45:00,121.55,121.64,121.5,121.62,2823.0,113.1839,113.2677,113.1373,113.2491,2823.0
2023-04-10 11:50:00,121.58,121.58,121.46,121.55,5358.0,113.2118,113.2118,113.1001,113.1839,5358.0
2023-04-10 11:55:00,121.55,121.56,121.44,121.53,9733.0,113.1839,113.1932,113.0815,113.1653,9733.0
2023-04-10 12:00:00,121.52,121.56,121.36,121.4,4365.0,113.156,113.1932,113.007,113.0442,4365.0
2023-04-10 12:05:00,121.37,121.43,121.27,121.43,5761.0,113.0163,113.0721,112.9232,113.0721,5761.0
2023-04-10 12:10:00,121.4,121.53,121.4,121.52,10001.0,113.0442,113.1653,113.0442,113.156,10001.0
2023-04-10 12:15:00,121.53,121.53,121.46,121.49,4646.0,113.1653,113.1653,113.1001,113.128,4646.0
2023-04-10 12:20:00,121.5,121.55,121.43,121.43,4519.0,113.1373,113.1839,113.0721,113.0721,4519.0
2023-04-10 12:25:00,121.41,121.47,121.38,121.42,6932.0,113.0535,113.1094,113.0256,113.0628,6932.0
2023-04-10 12:30:00,121.44,121.63,121.42,121.62,3407.0,113.0815,113.2584,113.0628,113.2491,3407.0
2023-04-10 12:35:00,121.64,121.92,121.64,121.89,7437.0,113.2677,113.5284,113.2677,113.5005,7437.0
2023-04-10 12:40:00,121.87,121.91,121.74,121.83,8108.0,113.4819,113.5191,113.3608,113.4446,8108.0
2023-04-10 12:45:00,121.87,121.93,121.8,121.91,6089.0,113.4819,113.5377,113.4167,113.5191,6089.0
2023-04-10 12:50:00,121.9,122.09,121.89,122.07,6276.0,113.5098,113.6867,113.5005,113.6681,6276.0
2023-04-10 12:55:00,122.11,122.25,122.1,122.23,4532.0,113.7053,113.8357,113.696,113.8171,4532.0
2023-04-10 13:00:00,122.25,122.3,122.15,122.15,14755.0,113.8357,113.8823,113.7426,113.7426,14755.0
2023-04-10 13:05:00,122.1,122.26,122.1,122.26,3263.0,113.696,113.845,113.696,113.845,3263.0
2023-04-10 13:10:00,122.29,122.33,122.27,122.31,5572.0,113.873,113.9102,113.8543,113.8916,5572.0
2023-04-10 13:15:00,122.34,122.48,122.29,122.4,21960.0,113.9195,114.0499,113.873,113.9754,21960.0
2023-04-10 13:20:00,122.39,122.41,122.3,122.3,7811.0,113.9661,113.9847,113.8823,113.8823,7811.0
2023-04-10 13:25:00,122.28,122.38,122.28,122.38,4607.0,113.8636,113.9568,113.8636,113.9568,4607.0
2023-04-10 13:30:00,122.39,122.47,122.39,122.44,6254.0,113.9661,114.0406,113.9661,114.0126,6254.0
2023-04-10 13:35:00,122.45,122.45,122.35,122.37,5716.0,114.0219,114.0219,113.9288,113.9474,5716.0
2023-04-10 13:40:00,122.34,122.38,122.26,122.34,33027.0,113.9195,113.9568,113.845,113.9195,33027.0
2023-04-10 13:45:00,122.29,122.51,122.29,122.45,10444.0,113.873,114.0778,113.873,114.0219,10444.0
2023-04-10 13:50:00,122.46,122.52,122.44,122.45,3853.0,114.0313,114.0871,114.0126,114.0219,3853.0
2023-04-10 13:55:00,122.44,122.48,122.35,122.4,5693.0,114.0126,114.0499,113.9288,113.9754,5693.0
2023-04-10 14:00:00,122.41,122.42,122.3,122.37,2290.0,113.9847,113.994,113.8823,113.9474,2290.0
2023-04-10 14:05:00,122.41,122.46,122.38,122.39,2312.0,113.9847,114.0313,113.9568,113.9661,2312.0
2023-04-10 14:10:00,122.39,122.53,122.38,122.47,7799.0,113.9661,114.0964,113.9568,114.0406,7799.0
2023-04-10 14:15:00,122.48,122.61,122.46,122.56,6345.0,114.0499,114.1709,114.0313,114.1244,6345.0
2023-04-10 14:20:00,122.58,122.75,122.56,122.59,6129.0,114.143,114.3013,114.1244,114.1523,6129.0
2023-04-10 14:25:00,122.61,122.64,122.54,122.63,3652.0,114.1709,114.1989,114.1057,114.1896,3652.0
2023-04-10 14:30:00,122.65,122.68,122.56,122.6,4332.0,114.2082,114.2361,114.1244,114.1616,4332.0
2023-04-10 14:35:00,122.56,122.67,122.54,122.57,4477.0,114.1244,114.2268,114.1057,114.1337,4477.0
2023-04-10 14:40:00,122.57,122.57,122.42,122.43,8439.0,114.1337,114.1337,113.994,114.0033,8439.0
2023-04-10 14:45:00,122.44,122.45,122.37,122.38,6013.0,114.0126,114.0219,113.9474,113.9568,6013.0
2023-04-10 14:50:00,122.37,122.52,122.37,122.47,19927.0,113.9474,114.0871,113.9474,114.0406,19927.0
2023-04-10 14:55:00,122.47,122.57,122.47,122.54,7923.0,114.0406,114.1337,114.0406,114.1057,7923.0
2023-04-10 15:00:00,122.57,122.69,122.55,122.61,5924.0,114.1337,114.2454,114.1151,114.1709,5924.0
2023-04-10 15:05:00,122.62,122.69,122.49,122.67,6361.0,114.1802,114.2454,114.0592,114.2268,6361.0
2023-04-10 15:10:00,122.68,122.68,122.57,122.58,7142.0,114.2361,114.2361,114.1337,114.143,7142.0
2023-04-10 15:15:00,122.61,122.79,122.59,122.75,11205.0,114.1709,114.3385,114.1523,114.3013,11205.0
2023-04-10 15:20:00,122.75,122.77,122.63,122.67,6186.0,114.3013,114.3199,114.1896,114.2268,6186.0
2023-04-10 15:25:00,122.68,122.7,122.53,122.66,21741.0,114.2361,114.2547,114.0964,114.2175,21741.0
2023-04-10 15:30:00,122.68,123.26,122.68,123.1,81317.0,114.2361,114.7762,114.2361,114.6272,81317.0
2023-04-10 15:35:00,123.08,123.23,122.9,123.22,23805.0,114.6086,114.7483,114.441,114.7389,23805.0
2023-04-10 15:40:00,123.22,123.5,123.18,123.19,55595.0,114.7389,114.9997,114.7017,114.711,55595.0
2023-04-10 15:45:00,123.21,123.52,123.12,123.46,80284.0,114.7296,115.0183,114.6458,114.9624,80284.0
2023-04-10 15:50:00,123.45,123.53,123.22,123.25,82943.0,114.9531,115.0276,114.7389,114.7669,82943.0
2023-04-10 15:55:00,123.27,123.82,123.26,123.74,403271.0,114.7855,115.2976,114.7762,115.2232,403271.0
2023-04-11 09:30:00,123.93,124.1,123.31,123.44,35803.0,115.4001,115.5584,114.8227,114.9438,35803.0
2023-04-11 09:35:00,123.32,123.5,122.98,122.98,18293.0,114.8321,114.9997,114.5155,114.5155,18293.0
2023-04-11 09:40:00,122.88,123.02,122.69,122.94,30270.0,114.4223,114.5527,114.2454,114.4782,30270.0
2023-04-11 09:45:00,122.94,123.0,122.67,122.86,39286.0,114.4782,114.5341,114.2268,114.4037,39286.0
2023-04-11 09:50:00,122.91,123.15,122.87,123.09,248002.0,114.4503,114.6738,114.413,114.6179,248002.0
2023-04-11 09:55:00,123.07,123.21,122.93,122.94,9994.0,114.5993,114.7296,114.4689,114.4782,9994.0
2023-04-11 10:00:00,123.0,123.08,122.73,122.9,16540.0,114.5341,114.6086,114.2827,114.441,16540.0
2023-04-11 10:05:00,122.97,123.21,122.88,123.16,14636.0,114.5061,114.7296,114.4223,114.6831,14636.0
2023-04-11 10:10:00,123.15,123.18,122.94,123.05,16770.0,114.6738,114.7017,114.4782,114.5806,16770.0
2023-04-11 10:15:00,123.05,123.27,123.03,123.16,10069.0,114.5806,114.7855,114.562,114.6831,10069.0
2023-04-11 10:20:00,123.17,123.36,123.09,123.31,13777.0,114.6924,114.8693,114.6179,114.8227,13777.0
2023-04-11 10:25:00,123.32,123.58,123.32,123.57,9494.0,114.8321,115.0742,114.8321,115.0649,9494.0
2023-04-11 10:30:00,123.55,123.61,123.49,123.52,8538.0,115.0462,115.1021,114.9904,115.0183,8538.0
2023-04-11 10:35:00,123.51,123.61,123.48,123.52,10766.0,115.009,115.1021,114.981,115.0183,10766.0
2023-04-11 10:40:00,123.42,123.42,123.12,123.12,10513.0,114.9252,114.9252,114.6458,114.6458,10513.0
2023-04-11 10:45:00,123.1,123.19,123.01,123.05,8084.0,114.6272,114.711,114.5434,114.5806,8084.0
2023-04-11 10:50:00,123.05,123.15,123.02,123.02,10766.0,114.5806,114.6738,114.5527,114.5527,10766.0
2023-04-11 10:55:00,123.05,123.11,122.97,122.98,5065.0,114.5806,114.6365,114.5061,114.5155,5065.0
2023-04-11 11:00:00,123.02,123.2,123.02,123.06,5034.0,114.5527,114.7203,114.5527,114.59,5034.0
2023-04-11 11:05:00,123.08,123.1,122.93,123.06,7905.0,114.6086,114.6272,114.4689,114.59,7905.0
2023-04-11 11:10:00,123.03,123.09,122.93,122.96,3717.0,114.562,114.6179,114.4689,114.4968,3717.0
2023-04-11 11:15:00,122.98,123.19,122.98,123.18,5056.0,114.5155,114.711,114.5155,114.7017,5056.0
2023-04-11 11:20:00,123.17,123.31,123.16,123.27,3659.0,114.6924,114.8227,114.6831,114.7855,3659.0
2023-04-11 11:25:00,123.27,123.37,123.22,123.28,10386.0,114.7855,114.8786,114.7389,114.7948,10386.0
2023-04-11 11:30:00,123.29,123.32,123.09,123.09,3864.0,114.8041,114.8321,114.6179,114.6179,3864.0
2023-04-11 11:35:00,123.09,123.14,122.96,122.98,3748.0,114.6179,114.6644,114.4968,114.5155,3748.0
2023-04-11 11:40:00,122.98,123.0,122.86,122.86,2615.0,114.5155,114.5341,114.4037,114.4037,2615.0
2023-04-11 11:45:00,122.85,123.0,122.84,122.98,9379.0,114.3944,114.5341,114.3851,114.5155,9379.0
2023-04-11 11:50:00,122.93,123.04,122.91,122.92,8765.0,114.4689,114.5713,114.4503,114.4596,8765.0
2023-04-11 11:55:00,122.88,123.04,122.86,122.96,11037.0,114.4223,114.5713,114.4037,114.4968,11037.0
2023-04-11 12:00:00,122.94,122.99,122.88,122.92,5317.0,114.4782,114.5248,114.4223,114.4596,5317.0
2023-04-11 12:05:00,122.91,122.92,122.64,122.74,13933.0,114.4503,114.4596,114.1989,114.292,13933.0
2023-04-11 12:10:00,122.74,122.85,122.68,122.76,13689.0,114.292,114.3944,114.2361,114.3106,13689.0
2023-04-11 12:15:00,122.78,122.85,122.74,122.85,9605.0,114.3292,114.3944,114.292,114.3944,9605.0
2023-04-11 12:20:00,122.86,122.93,122.81,122.81,5414.0,114.4037,114.4689,114.3572,114.3572,5414.0
2023-04-11 12:25:00,122.79,123.03,122.69,123.03,15480.0,114.3385,114.562,114.2454,114.562,15480.0
2023-04-11 12:30:00,123.04,123.21,122.95,123.19,10479.0,114.5713,114.7296,114.4875,114.711,10479.0
2023-04-11 12:35:00,123.2,123.28,123.01,123.01,14095.0,114.7203,114.7948,114.5434,114.5434,14095.0
2023-04-11 12:40:00,123.03,123.26,123.02,123.22,6960.0,114.562,114.7762,114.5527,114.7389,6960.0
2023-04-11 12:45:00,123.25,123.28,123.12,123.12,3783.0,114.7669,114.7948,114.6458,114.6458,3783.0
2023-04-11 12:50:00,123.14,123.28,123.06,123.28,15313.0,114.6644,114.7948,114.59,114.7948,15313.0
2023-04-11 12:55:00,123.28,123.4,123.27,123.38,9762.0,114.7948,114.9066,114.7855,114.8879,9762.0
2023-04-11 13:00:00,123.39,123.45,123.38,123.43,5162.0,114.8972,114.9531,114.8879,114.9345,5162.0
2023-04-11 13:05:00,123.47,123.66,123.47,123.58,7056.0,114.9717,115.1487,114.9717,115.0742,7056.0
2023-04-11 13:10:00,123.63,123.63,123.46,123.57,6346.0,115.1207,115.1207,114.9624,115.0649,6346.0
2023-04-11 13:15:00,123.58,123.75,123.55,123.7,6397.0,115.0742,115.2325,115.0462,115.1859,6397.0
2023-04-11 13:20:00,123.71,123.72,123.58,123.61,3124.0,115.1952,115.2045,115.0742,115.1021,3124.0
2023-04-11 13:25:00,123.6,123.65,123.55,123.59,6316.0,115.0928,115.1393,115.0462,115.0835,6316.0
2023-04-11 13:30:00,123.58,123.7,123.57,123.67,7889.0,115.0742,115.1859,115.0649,115.158,7889.0
2023-04-11 13:35:00,123.66,123.74,123.64,123.7,9034.0,115.1487,115.2232,115.13,115.1859,9034.0
2023-04-11 13:40:00,123.72,123.81,123.69,123.81,6579.0,115.2045,115.2883,115.1766,115.2883,6579.0
2023-04-11 13:45:00,123.81,123.92,123.8,123.92,9938.0,115.2883,115.3908,115.279,115.3908,9938.0
2023-04-11 13:50:00,123.92,123.93,123.78,123.88,7804.0,115.3908,115.4001,115.2604,115.3535,7804.0
2023-04-11 13:55:00,123.87,124.01,123.87,123.95,10791.0,115.3442,115.4746,115.3442,115.4187,10791.0
2023-04-11 14:00:00,123.97,124.01,123.79,123.83,25609.0,115.4373,115.4746,115.2697,115.307,25609.0
2023-04-11 14:05:00,123.81,123.81,123.61,123.75,29498.0,115.2883,115.2883,115.1021,115.2325,29498.0
2023-04-11 14:10:00,123.76,123.78,123.62,123.63,9877.0,115.2418,115.2604,115.1114,115.1207,9877.0
2023-04-11 14:15:00,123.64,123.78,123.59,123.75,8587.0,115.13,115.2604,115.0835,115.2325,8587.0
2023-04-11 14:20:00,123.74,123.79,123.7,123.71,4726.0,115.2232,115.2697,115.1859,115.1952,4726.0
2023-04-11 14:25:00,123.73,123.88,123.73,123.88,6253.0,115.2138,115.3535,115.2138,115.3535,6253.0
2023-04-11 14:30:00,123.88,123.98,123.87,123.95,8037.0,115.3535,115.4466,115.3442,115.4187,8037.0
2023-04-11 14:35:00,123.96,124.1,123.95,124.08,6562.0,115.428,115.5584,115.4187,115.5397,6562.0
2023-04-11 14:40:00,124.1,124.24,124.1,124.21,7482.0,115.5584,115.6887,115.5584,115.6608,7482.0
2023-04-11 14:45:00,124.23,124.42,124.21,124.4,8123.0,115.6794,115.8563,115.6608,115.8377,8123.0
2023-04-11 14:50:00,124.42,124.42,124.21,124.28,24131.0,115.8563,115.8563,115.6608,115.726,24131.0
2023-04-11 14:55:00,124.3,124.31,124.16,124.21,7979.0,115.7446,115.7539,115.6142,115.6608,7979.0
2023-04-11 15:00:00,124.16,124.21,124.04,124.05,9116.0,115.6142,115.6608,115.5025,115.5118,9116.0
2023-04-11 15:05:00,124.03,124.03,123.77,123.77,12603.0,115.4932,115.4932,115.2511,115.2511,12603.0
2023-04-11 15:10:00,123.8,123.83,123.69,123.8,13687.0,115.279,115.307,115.1766,115.279,13687.0
2023-04-11 15:15:00,123.81,123.87,123.67,123.7,7969.0,115.2883,115.3442,115.158,115.1859,7969.0
2023-04-11 15:20:00,123.7,123.81,123.61,123.66,14724.0,115.1859,115.2883,115.1021,115.1487,14724.0
2023-04-11 15:25:00,123.66,123.72,123.5,123.57,21868.0,115.1487,115.2045,114.9997,115.0649,21868.0
2023-04-11 15:30:00,123.59,123.75,123.57,123.73,17214.0,115.0835,115.2325,115.0649,115.2138,17214.0
2023-04-11 15:35:00,123.71,123.78,123.51,123.54,24726.0,115.1952,115.2604,115.009,115.0369,24726.0
2023-04-11 15:40:00,123.51,123.51,123.22,123.28,40128.0,115.009,115.009,114.7389,114.7948,40128.0
2023-04-11 15:45:00,123.3,123.33,123.05,123.09,29349.0,114.8134,114.8414,114.5806,114.6179,29349.0
2023-04-11 15:50:00,123.06,123.06,122.76,122.78,44932.0,114.59,114.59,114.3106,114.3292,44932.0
2023-04-11 15:55:00,122.77,122.77,122.54,122.67,178255.0,114.3199,114.3199,114.1057,114.2268,178255.0
2023-04-12 09:30:00,124.38,124.66,123.25,123.25,33461.0,115.8191,116.0798,114.7669,114.7669,33461.0
2023-04-12 09:35:00,123.27,123.5,123.16,123.24,19015.0,114.7855,114.9997,114.6831,114.7576,19015.0
2023-04-12 09:40:00,123.14,123.31,122.81,122.86,13091.0,114.6644,114.8227,114.3572,114.4037,13091.0
2023-04-12 09:45:00,122.88,123.08,122.68,123.01,14836.0,114.4223,114.6086,114.2361,114.5434,14836.0
2023-04-12 09:50:00,123.1,123.73,123.04,123.73,27737.0,114.6272,115.2138,114.5713,115.2138,27737.0
2023-04-12 09:55:00,123.67,123.7,123.53,123.64,7186.0,115.158,115.1859,115.0276,115.13,7186.0
2023-04-12 10:00:00,123.62,124.09,123.62,124.09,9776.0,115.1114,115.5491,115.1114,115.5491,9776.0
2023-04-12 10:05:00,124.05,124.39,123.93,124.24,8374.0,115.5118,115.8284,115.4001,115.6887,8374.0
2023-04-12 10:10:00,124.2,124.38,124.15,124.21,6315.0,115.6515,115.8191,115.6049,115.6608,6315.0
2023-04-12 10:15:00,124.23,124.33,124.12,124.2,12674.0,115.6794,115.7725,115.577,115.6515,12674.0
2023-04-12 10:20:00,124.19,124.42,124.15,124.26,7427.0,115.6422,115.8563,115.6049,115.7074,7427.0
2023-04-12 10:25:00,124.27,124.48,124.15,124.46,15615.0,115.7167,115.9122,115.6049,115.8936,15615.0
2023-04-12 10:30:00,124.47,124.47,124.02,124.13,12529.0,115.9029,115.9029,115.4839,115.5863,12529.0
2023-04-12 10:35:00,124.06,124.15,123.81,124.02,10184.0,115.5211,115.6049,115.2883,115.4839,10184.0
2023-04-12 10:40:00,124.04,124.3,123.88,123.88,6327.0,115.5025,115.7446,115.3535,115.3535,6327.0
2023-04-12 10:45:00,123.88,124.04,123.85,123.99,7499.0,115.3535,115.5025,115.3256,115.4559,7499.0
2023-04-12 10:50:00,124.01,124.19,123.95,124.13,10095.0,115.4746,115.6422,115.4187,115.5863,10095.0
2023-04-12 10:55:00,124.11,124.19,123.99,124.1,8454.0,115.5677,115.6422,115.4559,115.5584,8454.0
2023-04-12 11:00:00,124.05,124.16,123.85,123.86,12855.0,115.5118,115.6142,115.3256,115.3349,12855.0
2023-04-12 11:05:00,123.83,123.91,123.7,123.72,6213.0,115.307,115.3815,115.1859,115.2045,6213.0
2023-04-12 11:10:00,123.74,123.84,123.52,123.84,6102.0,115.2232,115.3163,115.0183,115.3163,6102.0
2023-04-12 11:15:00,123.86,123.92,123.8,123.85,6214.0,115.3349,115.3908,115.279,115.3256,6214.0
2023-04-12 11:20:00,123.84,123.99,123.79,123.98,5092.0,115.3163,115.4559,115.2697,115.4466,5092.0
2023-04-12 11:25:00,124.0,124.14,124.0,124.12,10866.0,115.4653,115.5956,115.4653,115.577,10866.0
2023-04-12 11:30:00,124.11,124.18,124.0,124.18,7070.0,115.5677,115.6329,115.4653,115.6329,7070.0
2023-04-12 11:35:00,124.2,124.23,123.89,123.89,11932.0,115.6515,115.6794,115.3628,115.3628,11932.0
2023-04-12 11:40:00,123.88,123.93,123.81,123.88,4854.0,115.3535,115.4001,115.2883,115.3535,4854.0
2023-04-12 11:45:00,123.88,124.08,123.87,124.0,4817.0,115.3535,115.5397,115.3442,115.4653,4817.0
2023-04-12 11:50:00,123.96,124.08,123.96,124.07,6573.0,115.428,115.5397,115.428,115.5304,6573.0
2023-04-12 11:55:00,124.05,124.19,123.99,124.02,6044.0,115.5118,115.6422,115.4559,115.4839,6044.0
2023-04-12 12:00:00,124.04,124.2,123.99,124.15,5718.0,115.5025,115.6515,115.4559,115.6049,5718.0
2023-04-12 12:05:00,124.14,124.2,124.02,124.1,9359.0,115.5956,115.6515,115.4839,115.5584,9359.0
2023-04-12 12:10:00,124.13,124.16,123.98,124.04,7260.0,115.5863,115.6142,115.4466,115.5025,7260.0
2023-04-12 12:15:00,124.0,124.01,123.85,123.86,6483.0,115.4653,115.4746,115.3256,115.3349,6483.0
2023-04-12 12:20:00,123.85,123.85,123.71,123.78,9613.0,115.3256,115.3256,115.1952,115.2604,9613.0
2023-04-12 12:25:00,123.79,124.03,123.79,123.86,13125.0,115.2697,115.4932,115.2697,115.3349,13125.0
2023-04-12 12:30:00,123.88,123.96,123.82,123.82,13143.0,115.3535,115.428,115.2976,115.2976,13143.0
2023-04-12 12:35:00,123.81,123.92,123.79,123.81,13363.0,115.2883,115.3908,115.2697,115.2883,13363.0
2023-04-12 12:40:00,123.79,123.79,123.53,123.67,6020.0,115.2697,115.2697,115.0276,115.158,6020.0
2023-04-12 12:45:00,123.69,123.77,123.6,123.73,7721.0,115.1766,115.2511,115.0928,115.2138,7721.0
2023-04-12 12:50:00,123.76,123.76,123.58,123.73,8757.0,115.2418,115.2418,115.0742,115.2138,8757.0
2023-04-12 12:55:00,123.76,123.9,123.76,123.86,14610.0,115.2418,115.3721,115.2418,115.3349,14610.0
2023-04-12 13:00:00,123.87,123.87,123.59,123.67,14244.0,115.3442,115.3442,115.0835,115.158,14244.0
2023-04-12 13:05:00,123.66,123.86,123.66,123.85,4169.0,115.1487,115.3349,115.1487,115.3256,4169.0
2023-04-12 13:10:00,123.86,124.03,123.86,123.9,12344.0,115.3349,115.4932,115.3349,115.3721,12344.0
2023-04-12 13:15:00,123.9,123.9,123.79,123.86,7448.0,115.3721,115.3721,115.2697,115.3349,7448.0
2023-04-12 13:20:00,123.88,124.0,123.88,123.99,4135.0,115.3535,115.4653,115.3535,115.4559,4135.0
2023-04-12 13:25:00,123.98,124.2,123.96,124.15,5177.0,115.4466,115.6515,115.428,115.6049,5177.0
2023-04-12 13:30:00,124.2,124.32,124.2,124.32,2300.0,115.6515,115.7632,115.6515,115.7632,2300.0
2023-04-12 13:35:00,124.33,124.41,124.3,124.3,5939.0,115.7725,115.847,115.7446,115.7446,5939.0
2023-04-12 13:40:00,124.3,124.47,124.3,124.47,8408.0,115.7446,115.9029,115.7446,115.9029,8408.0
2023-04-12 13:45:00,124.48,124.57,124.39,124.39,10478.0,115.9122,115.996,115.8284,115.8284,10478.0
2023-04-12 13:50:00,124.33,124.43,124.31,124.33,6747.0,115.7725,115.8657,115.7539,115.7725,6747.0
2023-04-12 13:55:00,124.29,124.29,124.2,124.21,11955.0,115.7353,115.7353,115.6515,115.6608,11955.0
2023-04-12 14:00:00,124.21,124.22,123.86,124.16,13653.0,115.6608,115.6701,115.3349,115.6142,13653.0
2023-04-12 14:05:00,124.14,124.24,123.89,123.94,12025.0,115.5956,115.6887,115.3628,115.4094,12025.0
2023-04-12 14:10:00,123.91,124.22,123.88,124.21,5768.0,115.3815,115.6701,115.3535,115.6608,5768.0
2023-04-12 14:15:00,124.2,124.21,123.99,124.08,9870.0,115.6515,115.6608,115.4559,115.5397,9870.0
2023-04-12 14:20:00,124.12,124.15,123.96,124.14,3327.0,115.577,115.6049,115.428,115.5956,3327.0
2023-04-12 14:25:00,124.14,124.14,123.42,123.47,22181.0,115.5956,115.5956,114.9252,114.9717,22181.0
2023-04-12 14:30:00,123.5,123.5,123.3,123.48,9930.0,114.9997,114.9997,114.8134,114.981,9930.0
2023-04-12 14:35:00,123.43,123.49,123.34,123.38,12806.0,114.9345,114.9904,114.8507,114.8879,12806.0
2023-04-12 14:40:00,123.37,123.57,123.34,123.57,7112.0,114.8786,115.0649,114.8507,115.0649,7112.0
2023-04-12 14:45:00,123.66,123.66,123.17,123.18,10364.0,115.1487,115.1487,114.6924,114.7017,10364.0
2023-04-12 14:50:00,123.15,123.24,123.06,123.22,5544.0,114.6738,114.7576,114.59,114.7389,5544.0
2023-04-12 14:55:00,123.22,123.35,123.21,123.29,7654.0,114.7389,114.86,114.7296,114.8041,7654.0
2023-04-12 15:00:00,123.29,123.48,123.07,123.07,15697.0,114.8041,114.981,114.5993,114.5993,15697.0
2023-04-12 15:05:00,123.09,123.15,122.97,123.09,23065.0,114.6179,114.6738,114.5061,114.6179,23065.0
2023-04-12 15:10:00,123.08,123.1,122.87,122.97,12983.0,114.6086,114.6272,114.413,114.5061,12983.0
2023-04-12 15:15:00,122.94,122.95,122.75,122.76,8520.0,114.4782,114.4875,114.3013,114.3106,8520.0
2023-04-12 15:20:00,122.73,122.97,122.68,122.87,42657.0,114.2827,114.5061,114.2361,114.413,42657.0
2023-04-12 15:25:00,122.9,122.95,122.77,122.87,52718.0,114.441,114.4875,114.3199,114.413,52718.0
2023-04-12 15:30:00,122.87,123.14,122.81,123.06,13345.0,114.413,114.6644,114.3572,114.59,13345.0
2023-04-12 15:35:00,123.04,123.18,122.99,123.02,13028.0,114.5713,114.7017,114.5248,114.5527,13028.0
2023-04-12 15:40:00,123.0,123.12,122.88,123.1,14661.0,114.5341,114.6458,114.4223,114.6272,14661.0
2023-04-12 15:45:00,123.09,123.24,122.87,122.87,19378.0,114.6179,114.7576,114.413,114.413,19378.0
2023-04-12 15:50:00,122.86,123.0,122.76,122.94,24071.0,114.4037,114.5341,114.3106,114.4782,24071.0
2023-04-12 15:55:00,122.94,123.02,122.7,122.84,227377.0,114.4782,114.5527,114.2547,114.3851,227377.0
2023-04-13 09:30:00,123.69,123.69,122.48,122.65,25079.0,115.1766,115.1766,114.0499,114.2082,25079.0
2023-04-13 09:35:00,122.66,122.7,122.22,122.61,5954.0,114.2175,114.2547,113.8078,114.1709,5954.0
2023-04-13 09:40:00,122.58,122.87,122.55,122.77,13545.0,114.143,114.413,114.1151,114.3199,13545.0
2023-04-13 09:45:00,122.79,122.86,122.62,122.72,12186.0,114.3385,114.4037,114.1802,114.2734,12186.0
2023-04-13 09:50:00,122.73,122.77,122.32,122.4,10290.0,114.2827,114.3199,113.9009,113.9754,10290.0
2023-04-13 09:55:00,122.4,122.44,122.0,122.04,9168.0,113.9754,114.0126,113.6029,113.6402,9168.0
2023-04-13 10:00:00,122.01,122.05,121.73,121.83,14946.0,113.6122,113.6495,113.3515,113.4446,14946.0
2023-04-13 10:05:00,121.87,121.96,121.73,121.83,25515.0,113.4819,113.5657,113.3515,113.4446,25515.0
2023-04-13 10:10:00,121.84,122.16,121.78,122.12,13680.0,113.4539,113.7519,113.3981,113.7147,13680.0
2023-04-13 10:15:00,122.16,122.28,122.08,122.24,16635.0,113.7519,113.8636,113.6774,113.8264,16635.0
2023-04-13 10:20:00,122.24,122.25,121.89,122.05,15748.0,113.8264,113.8357,113.5005,113.6495,15748.0
2023-04-13 10:25:00,122.07,122.25,122.04,122.12,13210.0,113.6681,113.8357,113.6402,113.7147,13210.0
2023-04-13 10:30:00,122.15,122.23,121.98,122.06,12815.0,113.7426,113.8171,113.5843,113.6588,12815.0
2023-04-13 10:35:00,122.07,122.07,121.89,121.98,24102.0,113.6681,113.6681,113.5005,113.5843,24102.0
2023-04-13 10:40:00,121.98,122.01,121.76,121.79,20705.0,113.5843,113.6122,113.3794,113.4074,20705.0
2023-04-13 10:45:00,121.76,121.8,121.37,121.42,30692.0,113.3794,113.4167,113.0163,113.0628,30692.0
2023-04-13 10:50:00,121.42,121.53,121.36,121.38,39236.0,113.0628,113.1653,113.007,113.0256,39236.0
2023-04-13 10:55:00,121.39,121.56,121.11,121.12,13691.0,113.0349,113.1932,112.7742,112.7835,13691.0
2023-04-13 11:00:00,121.12,121.26,121.09,121.12,18923.0,112.7835,112.9138,112.7555,112.7835,18923.0
2023-04-13 11:05:00,121.1,121.23,121.08,121.12,15709.0,112.7649,112.8859,112.7462,112.7835,15709.0
2023-04-13 11:10:00,121.12,121.14,120.79,120.83,13898.0,112.7835,112.8021,112.4762,112.5134,13898.0
2023-04-13 11:15:00,120.84,120.86,120.53,120.6,19208.0,112.5228,112.5414,112.2341,112.2993,19208.0
2023-04-13 11:20:00,120.66,120.71,120.45,120.46,13979.0,112.3551,112.4017,112.1596,112.1689,13979.0
2023-04-13 11:25:00,120.45,120.76,120.45,120.76,20400.0,112.1596,112.4483,112.1596,112.4483,20400.0
2023-04-13 11:30:00,120.76,120.91,120.75,120.9,26431.0,112.4483,112.5879,112.4389,112.5786,26431.0
2023-04-13 11:35:00,120.92,121.05,120.89,120.94,12568.0,112.5972,112.7183,112.5693,112.6159,12568.0
2023-04-13 11:40:00,120.95,121.01,120.88,120.88,12682.0,112.6252,112.6811,112.56,112.56,12682.0
2023-04-13 11:45:00,120.88,120.88,120.62,120.62,16450.0,112.56,112.56,112.3179,112.3179,16450.0
2023-04-13 11:50:00,120.58,120.63,120.51,120.51,10607.0,112.2806,112.3272,112.2155,112.2155,10607.0
2023-04-13 11:55:00,120.46,120.8,120.46,120.79,14673.0,112.1689,112.4855,112.1689,112.4762,14673.0
2023-04-13 12:00:00,120.78,120.89,120.76,120.78,12070.0,112.4669,112.5693,112.4483,112.4669,12070.0
2023-04-13 12:05:00,120.81,120.98,120.8,120.88,14230.0,112.4948,112.6531,112.4855,112.56,14230.0
2023-04-13 12:10:00,120.89,121.01,120.85,121.0,11235.0,112.5693,112.6811,112.5321,112.6717,11235.0
2023-04-13 12:15:00,120.99,121.29,120.99,121.26,9191.0,112.6624,112.9418,112.6624,112.9138,9191.0
2023-04-13 12:20:00,121.24,121.54,121.24,121.52,7615.0,112.8952,113.1746,112.8952,113.156,7615.0
2023-04-13 12:25:00,121.52,121.67,121.42,121.55,9146.0,113.156,113.2956,113.0628,113.1839,9146.0
2023-04-13 12:30:00,121.51,121.57,121.41,121.48,12991.0,113.1466,113.2025,113.0535,113.1187,12991.0
2023-04-13 12:35:00,121.48,121.57,121.39,121.54,6264.0,113.1187,113.2025,113.0349,113.1746,6264.0
2023-04-13 12:40:00,121.57,121.69,121.42,121.56,17257.0,113.2025,113.3142,113.0628,113.1932,17257.0
2023-04-13 12:45:00,121.57,121.77,121.57,121.69,7299.0,113.2025,113.3887,113.2025,113.3142,7299.0
2023-04-13 12:50:00,121.7,121.7,121.58,121.59,4007.0,113.3236,113.3236,113.2118,113.2211,4007.0
2023-04-13 12:55:00,121.58,121.82,121.57,121.76,7416.0,113.2118,113.4353,113.2025,113.3794,7416.0
2023-04-13 13:00:00,121.73,121.74,121.51,121.63,7937.0,113.3515,113.3608,113.1466,113.2584,7937.0
2023-04-13 13:05:00,121.62,121.64,121.54,121.56,11270.0,113.2491,113.2677,113.1746,113.1932,11270.0
2023-04-13 13:10:00,121.55,121.69,121.53,121.69,6880.0,113.1839,113.3142,113.1653,113.3142,6880.0
2023-04-13 13:15:00,121.68,121.79,121.64,121.78,13889.0,113.3049,113.4074,113.2677,113.3981,13889.0
2023-04-13 13:20:00,121.79,121.8,121.64,121.69,15172.0,113.4074,113.4167,113.2677,113.3142,15172.0
2023-04-13 13:25:00,121.7,121.71,121.58,121.71,6929.0,113.3236,113.3329,113.2118,113.3329,6929.0
2023-04-13 13:30:00,121.71,121.86,121.7,121.73,14777.0,113.3329,113.4725,113.3236,113.3515,14777.0
2023-04-13 13:35:00,121.71,121.82,121.66,121.77,10846.0,113.3329,113.4353,113.2863,113.3887,10846.0
2023-04-13 13:40:00,121.75,121.98,121.71,121.95,19507.0,113.3701,113.5843,113.3329,113.5564,19507.0
2023-04-13 13:45:00,121.97,122.01,121.86,121.95,5896.0,113.575,113.6122,113.4725,113.5564,5896.0
2023-04-13 13:50:00,121.96,122.15,121.96,122.14,4297.0,113.5657,113.7426,113.5657,113.7333,4297.0
2023-04-13 13:55:00,122.13,122.16,122.05,122.08,7584.0,113.724,113.7519,113.6495,113.6774,7584.0
2023-04-13 14:00:00,122.1,122.22,122.04,122.11,8505.0,113.696,113.8078,113.6402,113.7053,8505.0
2023-04-13 14:05:00,122.14,122.3,122.12,122.15,10490.0,113.7333,113.8823,113.7147,113.7426,10490.0
2023-04-13 14:10:00,122.15,122.25,122.05,122.25,19702.0,113.7426,113.8357,113.6495,113.8357,19702.0
2023-04-13 14:15:00,122.28,122.42,122.27,122.42,15721.0,113.8636,113.994,113.8543,113.994,15721.0
2023-04-13 14:20:00,122.42,122.47,122.19,122.21,11783.0,113.994,114.0406,113.7798,113.7985,11783.0
2023-04-13 14:25:00,122.22,122.41,122.2,122.38,4419.0,113.8078,113.9847,113.7891,113.9568,4419.0
2023-04-13 14:30:00,122.4,122.48,122.39,122.43,4719.0,113.9754,114.0499,113.9661,114.0033,4719.0
2023-04-13 14:35:00,122.42,122.51,122.38,122.4,6104.0,113.994,114.0778,113.9568,113.9754,6104.0
2023-04-13 14:40:00,122.38,122.46,122.3,122.31,6054.0,113.9568,114.0313,113.8823,113.8916,6054.0
2023-04-13 14:45:00,122.34,122.42,122.32,122.39,4983.0,113.9195,113.994,113.9009,113.9661,4983.0
2023-04-13 14:50:00,122.39,122.43,122.26,122.42,12166.0,113.9661,114.0033,113.845,113.994,12166.0
2023-04-13 14:55:00,122.45,122.54,122.39,122.52,12142.0,114.0219,114.1057,113.9661,114.0871,12142.0
2023-04-13 15:00:00,122.53,122.6,122.48,122.52,15778.0,114.0964,114.1616,114.0499,114.0871,15778.0
2023-04-13 15:05:00,122.51,122.51,122.3,122.34,12439.0,114.0778,114.0778,113.8823,113.9195,12439.0
2023-04-13 15:10:00,122.32,122.33,121.97,121.98,15231.0,113.9009,113.9102,113.575,113.5843,15231.0
2023-04-13 15:15:00,122.0,122.11,121.95,122.05,16303.0,113.6029,113.7053,113.5564,113.6495,16303.0
2023-04-13 15:20:00,122.03,122.15,121.93,121.94,18332.0,113.6308,113.7426,113.5377,113.547,18332.0
2023-04-13 15:25:00,121.91,121.93,121.82,121.89,17061.0,113.5191,113.5377,113.4353,113.5005,17061.0
2023-04-13 15:30:00,121.89,121.95,121.68,121.81,20664.0,113.5005,113.5564,113.3049,113.426,20664.0
2023-04-13 15:35:00,121.78,121.79,121.66,121.68,25140.0,113.3981,113.4074,113.2863,113.3049,25140.0
2023-04-13 15:40:00,121.69,121.84,121.6,121.81,43741.0,113.3142,113.4539,113.2304,113.426,43741.0
2023-04-13 15:45:00,121.8,121.92,121.7,121.81,36353.0,113.4167,113.5284,113.3236,113.426,36353.0
2023-04-13 15:50:00,121.8,121.86,121.68,121.83,45086.0,113.4167,113.4725,113.3049,113.4446,45086.0
2023-04-13 15:55:00,121.83,121.95,121.72,121.92,124183.0,113.4446,113.5564,113.3422,113.5284,124183.0
2023-04-14 09:30:00,122.24,122.57,122.11,122.23,36466.0,113.8264,114.1337,113.7053,113.8171,36466.0
2023-04-14 09:35:00,122.25,122.66,122.23,122.5,12428.0,113.8357,114.2175,113.8171,114.0685,12428.0
2023-04-14 09:40:00,122.52,123.0,122.5,122.97,63016.0,114.0871,114.5341,114.0685,114.5061,63016.0
2023-04-14 09:45:00,123.0,123.14,122.9,122.95,6332.0,114.5341,114.6644,114.441,114.4875,6332.0
2023-04-14 09:50:00,122.97,122.98,122.69,122.69,12610.0,114.5061,114.5155,114.2454,114.2454,12610.0
2023-04-14 09:55:00,122.78,122.95,122.73,122.89,13325.0,114.3292,114.4875,114.2827,114.4317,13325.0
2023-04-14 10:00:00,122.85,122.94,122.55,122.85,12140.0,114.3944,114.4782,114.1151,114.3944,12140.0
2023-04-14 10:05:00,122.84,122.84,122.09,122.1,43348.0,114.3851,114.3851,113.6867,113.696,43348.0
2023-04-14 10:10:00,122.15,122.32,122.02,122.08,67092.0,113.7426,113.9009,113.6215,113.6774,67092.0
2023-04-14 10:15:00,122.08,122.15,121.7,121.89,16780.0,113.6774,113.7426,113.3236,113.5005,16780.0
2023-04-14 10:20:00,121.92,121.93,121.45,121.53,21403.0,113.5284,113.5377,113.0908,113.1653,21403.0
2023-04-14 10:25:00,121.54,121.69,121.46,121.69,22778.0,113.1746,113.3142,113.1001,113.3142,22778.0
2023-04-14 10:30:00,121.7,121.73,121.51,121.65,9170.0,113.3236,113.3515,113.1466,113.277,9170.0
2023-04-14 10:35:00,121.66,121.79,121.43,121.61,27993.0,113.2863,113.4074,113.0721,113.2398,27993.0
2023-04-14 10:40:00,121.66,121.69,121.16,121.28,19841.0,113.2863,113.3142,112.8207,112.9325,19841.0
2023-04-14 10:45:00,121.31,121.38,121.2,121.2,20455.0,112.9604,113.0256,112.858,112.858,20455.0
2023-04-14 10:50:00,121.16,121.29,120.96,121.01,23817.0,112.8207,112.9418,112.6345,112.6811,23817.0
2023-04-14 10:55:00,120.98,121.14,120.87,120.88,14309.0,112.6531,112.8021,112.5507,112.56,14309.0
2023-04-14 11:00:00,120.89,120.89,120.59,120.59,9238.0,112.5693,112.5693,112.29,112.29,9238.0
2023-04-14 11:05:00,120.55,120.68,120.44,120.5,20587.0,112.2527,112.3738,112.1503,112.2062,20587.0
2023-04-14 11:10:00,120.5,120.7,120.5,120.57,11608.0,112.2062,112.3924,112.2062,112.2713,11608.0
2023-04-14 11:15:00,120.56,120.56,120.32,120.46,22231.0,112.262,112.262,112.0385,112.1689,22231.0
2023-04-14 11:20:00,120.47,120.51,120.25,120.34,17257.0,112.1782,112.2155,111.9734,112.0572,17257.0
2023-04-14 11:25:00,120.3,120.3,120.15,120.23,10353.0,112.0199,112.0199,111.8802,111.9547,10353.0
2023-04-14 11:30:00,120.24,120.38,120.18,120.32,13667.0,111.9641,112.0944,111.9082,112.0385,13667.0
2023-04-14 11:35:00,120.32,120.51,120.32,120.4,28215.0,112.0385,112.2155,112.0385,112.113,28215.0
2023-04-14 11:40:00,120.39,120.47,120.11,120.13,21645.0,112.1037,112.1782,111.843,111.8616,21645.0
2023-04-14 11:45:00,120.15,120.46,120.15,120.19,16340.0,111.8802,112.1689,111.8802,111.9175,16340.0
2023-04-14 11:50:00,120.19,120.27,120.08,120.09,13038.0,111.9175,111.992,111.8151,111.8244,13038.0
2023-04-14 11:55:00,120.09,120.28,120.06,120.07,13172.0,111.8244,112.0013,111.7964,111.8058,13172.0
2023-04-14 12:00:00,120.07,120.28,119.99,120.18,29269.0,111.8058,112.0013,111.7313,111.9082,29269.0
2023-04-14 12:05:00,120.19,120.23,119.92,120.02,11065.0,111.9175,111.9547,111.6661,111.7592,11065.0
2023-04-14 12:10:00,120.1,120.22,120.07,120.12,19980.0,111.8337,111.9454,111.8058,111.8523,19980.0
2023-04-14 12:15:00,120.14,120.21,120.04,120.13,7861.0,111.8709,111.9361,111.7778,111.8616,7861.0
2023-04-14 12:20:00,120.15,120.3,120.13,120.23,8583.0,111.8802,112.0199,111.8616,111.9547,8583.0
2023-04-14 12:25:00,120.23,120.28,120.1,120.2,8101.0,111.9547,112.0013,111.8337,111.9268,8101.0
2023-04-14 12:30:00,120.16,120.21,120.05,120.14,7480.0,111.8896,111.9361,111.7871,111.8709,7480.0
2023-04-14 12:35:00,120.16,120.18,119.99,119.99,14858.0,111.8896,111.9082,111.7313,111.7313,14858.0
2023-04-14 12:40:00,120.0,120.04,119.89,119.92,13486.0,111.7406,111.7778,111.6381,111.6661,13486.0
2023-04-14 12:45:00,119.92,119.99,119.84,119.98,13010.0,111.6661,111.7313,111.5916,111.7219,13010.0
2023-04-14 12:50:00,119.98,120.05,119.88,120.04,6191.0,111.7219,111.7871,111.6288,111.7778,6191.0
2023-04-14 12:55:00,120.03,120.07,119.92,120.06,9048.0,111.7685,111.8058,111.6661,111.7964,9048.0
2023-04-14 13:00:00,120.1,120.25,120.05,120.22,16892.0,111.8337,111.9734,111.7871,111.9454,16892.0
2023-04-14 13:05:00,120.22,120.28,120.15,120.22,15782.0,111.9454,112.0013,111.8802,111.9454,15782.0
2023-04-14 13:10:00,120.25,120.44,120.24,120.32,30484.0,111.9734,112.1503,111.9641,112.0385,30484.0
2023-04-14 13:15:00,120.31,120.41,120.23,120.31,33245.0,112.0292,112.1224,111.9547,112.0292,33245.0
2023-04-14 13:20:00,120.29,120.3,120.11,120.15,17264.0,112.0106,112.0199,111.843,111.8802,17264.0
2023-04-14 13:25:00,120.16,120.17,119.94,119.95,32048.0,111.8896,111.8989,111.6847,111.694,32048.0
2023-04-14 13:30:00,119.95,119.95,119.77,119.9,16892.0,111.694,111.694,111.5264,111.6475,16892.0
2023-04-14 13:35:00,119.88,119.93,119.78,119.87,14547.0,111.6288,111.6754,111.5357,111.6195,14547.0
2023-04-14 13:40:00,119.87,119.99,119.86,119.91,19533.0,111.6195,111.7313,111.6102,111.6568,19533.0
2023-04-14 13:45:00,119.93,120.06,119.9,120.02,15389.0,111.6754,111.7964,111.6475,111.7592,15389.0
2023-04-14 13:50:00,120.02,120.1,119.89,120.0,13647.0,111.7592,111.8337,111.6381,111.7406,13647.0
2023-04-14 13:55:00,120.0,120.13,120.0,120.01,14575.0,111.7406,111.8616,111.7406,111.7499,14575.0
2023-04-14 14:00:00,119.99,119.99,119.84,119.89,14079.0,111.7313,111.7313,111.5916,111.6381,14079.0
2023-04-14 14:05:00,119.85,119.92,119.78,119.92,13311.0,111.6009,111.6661,111.5357,111.6661,13311.0
2023-04-14 14:10:00,119.92,120.05,119.86,120.04,9836.0,111.6661,111.7871,111.6102,111.7778,9836.0
2023-04-14 14:15:00,120.08,120.1,119.97,120.01,14356.0,111.8151,111.8337,111.7126,111.7499,14356.0
2023-04-14 14:20:00,120.0,120.1,119.95,120.0,14892.0,111.7406,111.8337,111.694,111.7406,14892.0
2023-04-14 14:25:00,120.0,120.04,119.91,119.96,20518.0,111.7406,111.7778,111.6568,111.7033,20518.0
2023-04-14 14:30:00,119.98,120.08,119.97,119.97,21786.0,111.7219,111.8151,111.7126,111.7126,21786.0
2023-04-14 14:35:00,119.97,120.1,119.97,119.99,14214.0,111.7126,111.8337,111.7126,111.7313,14214.0
2023-04-14 14:40:00,119.98,120.03,119.88,120.03,15871.0,111.7219,111.7685,111.6288,111.7685,15871.0
2023-04-14 14:45:00,120.03,120.1,119.88,120.06,14609.0,111.7685,111.8337,111.6288,111.7964,14609.0
2023-04-14 14:50:00,120.06,120.06,119.81,119.85,14932.0,111.7964,111.7964,111.5636,111.6009,14932.0
2023-04-14 14:55:00,119.87,119.91,119.83,119.84,20731.0,111.6195,111.6568,111.5823,111.5916,20731.0
2023-04-14 15:00:00,119.84,119.84,119.58,119.61,23935.0,111.5916,111.5916,111.3495,111.3774,23935.0
2023-04-14 15:05:00,119.59,119.61,119.36,119.36,19796.0,111.3588,111.3774,111.1446,111.1446,19796.0
2023-04-14 15:10:00,119.37,119.55,119.16,119.2,47532.0,111.1539,111.3215,110.9584,110.9956,47532.0
2023-04-14 15:15:00,119.21,119.22,118.95,119.05,33484.0,111.0049,111.0143,110.7628,110.856,33484.0
2023-04-14 15:20:00,119.06,119.3,118.93,119.21,25044.0,110.8653,111.0887,110.7442,111.0049,25044.0
2023-04-14 15:25:00,119.21,119.42,119.21,119.36,42744.0,111.0049,111.2005,111.0049,111.1446,42744.0
2023-04-14 15:30:00,119.34,119.56,119.33,119.43,27520.0,111.126,111.3309,111.1167,111.2098,27520.0
2023-04-14 15:35:00,119.45,119.59,119.43,119.58,20133.0,111.2284,111.3588,111.2098,111.3495,20133.0
2023-04-14 15:40:00,119.62,119.71,119.52,119.59,59826.0,111.3867,111.4705,111.2936,111.3588,59826.0
2023-04-14 15:45:00,119.61,119.81,119.55,119.78,25197.0,111.3774,111.5636,111.3215,111.5357,25197.0
2023-04-14 15:50:00,119.76,119.76,119.6,119.61,47470.0,111.5171,111.5171,111.3681,111.3774,47470.0
2023-04-14 15:55:00,119.6,119.8,119.53,119.76,136042.0,111.3681,111.5543,111.3029,111.5171,136042.0
2023-04-17 09:30:00,120.0,120.39,119.71,120.3,50856.0,111.7406,112.1037,111.4705,112.0199,50856.0
2023-04-17 09:35:00,120.31,121.11,120.2,120.73,22014.0,112.0292,112.7742,111.9268,112.4203,22014.0
2023-04-17 09:40:00,120.74,121.53,120.62,121.14,33052.0,112.4296,113.1653,112.3179,112.8021,33052.0
2023-04-17 09:45:00,121.13,121.53,121.12,121.18,41761.0,112.7928,113.1653,112.7835,112.8394,41761.0
2023-04-17 09:50:00,121.17,121.38,120.95,121.24,37891.0,112.83,113.0256,112.6252,112.8952,37891.0
2023-04-17 09:55:00,121.19,121.27,120.76,120.76,63212.0,112.8487,112.9232,112.4483,112.4483,63212.0
2023-04-17 10:00:00,120.77,121.15,120.77,121.01,23229.0,112.4576,112.8114,112.4576,112.6811,23229.0
2023-04-17 10:05:00,121.0,121.24,120.92,121.11,37281.0,112.6717,112.8952,112.5972,112.7742,37281.0
2023-04-17 10:10:00,121.14,121.4,120.94,121.3,17882.0,112.8021,113.0442,112.6159,112.9511,17882.0
2023-04-17 10:15:00,121.32,121.44,121.13,121.32,29646.0,112.9697,113.0815,112.7928,112.9697,29646.0
2023-04-17 10:20:00,121.31,121.37,121.05,121.37,12043.0,112.9604,113.0163,112.7183,113.0163,12043.0
2023-04-17 10:25:00,121.46,121.65,121.4,121.59,14144.0,113.1001,113.277,113.0442,113.2211,14144.0
2023-04-17 10:30:00,121.58,121.84,121.58,121.79,22521.0,113.2118,113.4539,113.2118,113.4074,22521.0
2023-04-17 10:35:00,121.74,122.04,121.71,121.86,20348.0,113.3608,113.6402,113.3329,113.4725,20348.0
2023-04-17 10:40:00,121.84,122.07,121.77,121.92,11697.0,113.4539,113.6681,113.3887,113.5284,11697.0
2023-04-17 10:45:00,121.91,122.15,121.89,122.09,10800.0,113.5191,113.7426,113.5005,113.6867,10800.0
2023-04-17 10:50:00,122.09,122.17,121.91,122.0,18154.0,113.6867,113.7612,113.5191,113.6029,18154.0
2023-04-17 10:55:00,122.0,122.0,121.77,121.78,17131.0,113.6029,113.6029,113.3887,113.3981,17131.0
2023-04-17 11:00:00,121.8,121.91,121.68,121.69,14703.0,113.4167,113.5191,113.3049,113.3142,14703.0
2023-04-17 11:05:00,121.7,121.89,121.62,121.75,27063.0,113.3236,113.5005,113.2491,113.3701,27063.0
2023-04-17 11:10:00,121.71,121.79,121.56,121.56,15682.0,113.3329,113.4074,113.1932,113.1932,15682.0
2023-04-17 11:15:00,121.54,121.9,121.46,121.78,15748.0,113.1746,113.5098,113.1001,113.3981,15748.0
2023-04-17 11:20:00,121.78,121.92,121.72,121.91,21890.0,113.3981,113.5284,113.3422,113.5191,21890.0
2023-04-17 11:25:00,121.92,122.05,121.81,121.95,29714.0,113.5284,113.6495,113.426,113.5564,29714.0
2023-04-17 11:30:00,121.98,122.01,121.68,121.75,19040.0,113.5843,113.6122,113.3049,113.3701,19040.0
2023-04-17 11:35:00,121.74,121.77,121.52,121.59,18863.0,113.3608,113.3887,113.156,113.2211,18863.0
2023-04-17 11:40:00,121.59,121.82,121.44,121.47,30708.0,113.2211,113.4353,113.0815,113.1094,30708.0
2023-04-17 11:45:00,121.44,121.68,121.41,121.6,11123.0,113.0815,113.3049,113.0535,113.2304,11123.0
2023-04-17 11:50:00,121.56,121.8,121.56,121.76,10287.0,113.1932,113.4167,113.1932,113.3794,10287.0
2023-04-17 11:55:00,121.74,121.76,121.57,121.58,11229.0,113.3608,113.3794,113.2025,113.2118,11229.0
2023-04-17 12:00:00,121.6,121.8,121.49,121.78,14396.0,113.2304,113.4167,113.128,113.3981,14396.0
2023-04-17 12:05:00,121.79,121.97,121.69,121.81,14422.0,113.4074,113.575,113.3142,113.426,14422.0
2023-04-17 12:10:00,121.8,121.88,121.75,121.79,14268.0,113.4167,113.4912,113.3701,113.4074,14268.0
2023-04-17 12:15:00,121.82,121.92,121.78,121.88,9452.0,113.4353,113.5284,113.3981,113.4912,9452.0
2023-04-17 12:20:00,121.87,121.92,121.56,121.66,17277.0,113.4819,113.5284,113.1932,113.2863,17277.0
2023-04-17 12:25:00,121.66,121.88,121.65,121.85,9612.0,113.2863,113.4912,113.277,113.4632,9612.0
2023-04-17 12:30:00,121.84,121.91,121.7,121.71,12261.0,113.4539,113.5191,113.3236,113.3329,12261.0
2023-04-17 12:35:00,121.71,122.0,121.67,121.91,8771.0,113.3329,113.6029,113.2956,113.5191,8771.0
2023-04-17 12:40:00,121.91,122.03,121.86,121.89,10477.0,113.5191,113.6308,113.4725,113.5005,10477.0
2023-04-17 12:45:00,121.89,121.98,121.84,121.84,11893.0,113.5005,113.5843,113.4539,113.4539,11893.0
2023-04-17 12:50:00,121.83,122.09,121.81,121.98,20728.0,113.4446,113.6867,113.426,113.5843,20728.0
2023-04-17 12:55:00,122.0,122.15,121.93,122.11,11392.0,113.6029,113.7426,113.5377,113.7053,11392.0
2023-04-17 13:00:00,122.13,122.17,121.99,122.04,18945.0,113.724,113.7612,113.5936,113.6402,18945.0
2023-04-17 13:05:00,122.05,122.09,121.9,121.91,11949.0,113.6495,113.6867,113.5098,113.5191,11949.0
2023-04-17 13:10:00,121.92,122.01,121.87,121.97,11694.0,113.5284,113.6122,113.4819,113.575,11694.0
2023-04-17 13:15:00,122.01,122.07,121.91,121.94,13748.0,113.6122,113.6681,113.5191,113.547,13748.0
2023-04-17 13:20:00,121.94,121.95,121.79,121.83,18153.0,113.547,113.5564,113.4074,113.4446,18153.0
2023-04-17 13:25:00,121.83,121.9,121.72,121.84,16701.0,113.4446,113.5098,113.3422,113.4539,16701.0
2023-04-17 13:30:00,121.85,121.96,121.82,121.93,18125.0,113.4632,113.5657,113.4353,113.5377,18125.0
2023-04-17 13:35:00,121.93,121.99,121.9,121.98,10577.0,113.5377,113.5936,113.5098,113.5843,10577.0
2023-04-17 13:40:00,121.98,121.99,121.89,121.94,8584.0,113.5843,113.5936,113.5005,113.547,8584.0
2023-04-17 13:45:00,121.91,121.94,121.83,121.88,10873.0,113.5191,113.547,113.4446,113.4912,10873.0
2023-04-17 13:50:00,121.86,121.86,121.68,121.69,9706.0,113.4725,113.4725,113.3049,113.3142,9706.0
2023-04-17 13:55:00,121.7,121.8,121.6,121.69,12377.0,113.3236,113.4167,113.2304,113.3142,12377.0
2023-04-17 14:00:00,121.69,121.73,121.56,121.62,11035.0,113.3142,113.3515,113.1932,113.2491,11035.0
2023-04-17 14:05:00,121.6,121.76,121.6,121.73,10873.0,113.2304,113.3794,113.2304,113.3515,10873.0
2023-04-17 14:10:00,121.73,121.88,121.65,121.82,26848.0,113.3515,113.4912,113.277,113.4353,26848.0
2023-04-17 14:15:00,121.83,121.94,121.77,121.94,13461.0,113.4446,113.547,113.3887,113.547,13461.0
2023-04-17 14:20:00,121.95,121.99,121.8,121.89,13272.0,113.5564,113.5936,113.4167,113.5005,13272.0
2023-04-17 14:25:00,121.9,121.96,121.8,121.95,15119.0,113.5098,113.5657,113.4167,113.5564,15119.0
2023-04-17 14:30:00,121.93,122.15,121.84,122.09,48208.0,113.5377,113.7426,113.4539,113.6867,48208.0
2023-04-17 14:35:00,122.08,122.34,122.04,122.3,19288.0,113.6774,113.9195,113.6402,113.8823,19288.0
2023-04-17 14:40:00,122.32,122.65,122.3,122.56,27693.0,113.9009,114.2082,113.8823,114.1244,27693.0
2023-04-17 14:45:00,122.58,122.65,122.47,122.65,31141.0,114.143,114.2082,114.0406,114.2082,31141.0
2023-04-17 14:50:00,122.66,122.76,122.54,122.65,15340.0,114.2175,114.3106,114.1057,114.2082,15340.0
2023-04-17 14:55:00,122.63,122.67,122.55,122.59,19810.0,114.1896,114.2268,114.1151,114.1523,19810.0
2023-04-17 15:00:00,122.59,122.73,122.56,122.6,22272.0,114.1523,114.2827,114.1244,114.1616,22272.0
2023-04-17 15:05:00,122.62,122.78,122.59,122.75,26552.0,114.1802,114.3292,114.1523,114.3013,26552.0
2023-04-17 15:10:00,122.73,122.73,122.62,122.66,18705.0,114.2827,114.2827,114.1802,114.2175,18705.0
2023-04-17 15:15:00,122.69,122.82,122.69,122.72,14726.0,114.2454,114.3665,114.2454,114.2734,14726.0
2023-04-17 15:20:00,122.72,122.85,122.7,122.82,25272.0,114.2734,114.3944,114.2547,114.3665,25272.0
2023-04-17 15:25:00,122.82,122.82,122.72,122.73,19683.0,114.3665,114.3665,114.2734,114.2827,19683.0
2023-04-17 15:30:00,122.72,122.79,122.57,122.78,34943.0,114.2734,114.3385,114.1337,114.3292,34943.0
2023-04-17 15:35:00,122.77,122.83,122.66,122.73,33946.0,114.3199,114.3758,114.2175,114.2827,33946.0
2023-04-17 15:40:00,122.7,122.75,122.6,122.67,37845.0,114.2547,114.3013,114.1616,114.2268,37845.0
2023-04-17 15:45:00,122.69,122.91,122.63,122.91,52962.0,114.2454,114.4503,114.1896,114.4503,52962.0
2023-04-17 15:50:00,122.9,123.11,122.89,123.04,52385.0,114.441,114.6365,114.4317,114.5713,52385.0
2023-04-17 15:55:00,123.06,123.29,122.97,123.15,309439.0,114.59,114.8041,114.5061,114.6738,309439.0
2023-04-18 09:30:00,124.01,124.19,122.5,124.06,111446.0,115.4746,115.6422,114.0685,115.5211,111446.0
2023-04-18 09:35:00,124.06,124.99,123.99,124.58,32555.0,115.5211,116.3871,115.4559,116.0053,32555.0
2023-04-18 09:40:00,124.61,124.84,124.03,124.54,21171.0,116.0333,116.2474,115.4932,115.9681,21171.0
2023-04-18 09:45:00,124.54,125.1,124.48,124.67,39862.0,115.9681,116.4895,115.9122,116.0891,39862.0
2023-04-18 09:50:00,124.71,124.71,124.21,124.51,23639.0,116.1264,116.1264,115.6608,115.9402,23639.0
2023-04-18 09:55:00,124.52,124.69,124.05,124.09,30028.0,115.9495,116.1078,115.5118,115.5491,30028.0
2023-04-18 10:00:00,124.17,124.21,123.39,123.47,29046.0,115.6236,115.6608,114.8972,114.9717,29046.0
2023-04-18 10:05:00,123.4,123.72,123.39,123.72,20998.0,114.9066,115.2045,114.8972,115.2045,20998.0
2023-04-18 10:10:00,123.75,123.95,123.66,123.77,20369.0,115.2325,115.4187,115.1487,115.2511,20369.0
2023-04-18 10:15:00,123.84,123.97,123.66,123.8,12329.0,115.3163,115.4373,115.1487,115.279,12329.0
2023-04-18 10:20:00,123.87,124.33,123.85,124.13,22957.0,115.3442,115.7725,115.3256,115.5863,22957.0
2023-04-18 10:25:00,124.13,124.18,123.72,123.73,30785.0,115.5863,115.6329,115.2045,115.2138,30785.0
2023-04-18 10:30:00,123.72,123.84,123.44,123.58,12995.0,115.2045,115.3163,114.9438,115.0742,12995.0
2023-04-18 10:35:00,123.57,123.63,123.27,123.48,10035.0,115.0649,115.1207,114.7855,114.981,10035.0
2023-04-18 10:40:00,123.48,123.57,123.29,123.39,17180.0,114.981,115.0649,114.8041,114.8972,17180.0
2023-04-18 10:45:00,123.39,123.58,123.04,123.05,12107.0,114.8972,115.0742,114.5713,114.5806,12107.0
2023-04-18 10:50:00,123.04,123.09,122.61,122.66,26634.0,114.5713,114.6179,114.1709,114.2175,26634.0
2023-04-18 10:55:00,122.63,122.92,122.42,122.8,21428.0,114.1896,114.4596,113.994,114.3478,21428.0
2023-04-18 11:00:00,122.8,122.97,122.62,122.75,11066.0,114.3478,114.5061,114.1802,114.3013,11066.0
2023-04-18 11:05:00,122.79,123.04,122.69,122.91,21285.0,114.3385,114.5713,114.2454,114.4503,21285.0
2023-04-18 11:10:00,122.89,123.02,122.62,122.77,18402.0,114.4317,114.5527,114.1802,114.3199,18402.0
2023-04-18 11:15:00,122.79,122.83,122.54,122.63,10816.0,114.3385,114.3758,114.1057,114.1896,10816.0
2023-04-18 11:20:00,122.64,122.88,122.62,122.86,24164.0,114.1989,114.4223,114.1802,114.4037,24164.0
2023-04-18 11:25:00,122.89,123.36,122.89,123.29,20120.0,114.4317,114.8693,114.4317,114.8041,20120.0
2023-04-18 11:30:00,123.31,123.41,123.21,123.23,7962.0,114.8227,114.9159,114.7296,114.7483,7962.0
2023-04-18 11:35:00,123.23,123.3,122.93,122.93,19157.0,114.7483,114.8134,114.4689,114.4689,19157.0
2023-04-18 11:40:00,122.97,123.39,122.97,123.34,12044.0,114.5061,114.8972,114.5061,114.8507,12044.0
2023-04-18 11:45:00,123.31,123.32,123.05,123.09,16899.0,114.8227,114.8321,114.5806,114.6179,16899.0
2023-04-18 11:50:00,123.09,123.09,122.81,122.85,27446.0,114.6179,114.6179,114.3572,114.3944,27446.0
2023-04-18 11:55:00,122.81,122.9,122.67,122.77,42221.0,114.3572,114.441,114.2268,114.3199,42221.0
2023-04-18 12:00:00,122.77,123.14,122.69,123.12,13990.0,114.3199,114.6644,114.2454,114.6458,13990.0
2023-04-18 12:05:00,123.14,123.4,123.12,123.32,30614.0,114.6644,114.9066,114.6458,114.8321,30614.0
2023-04-18 12:10:00,123.31,123.49,123.21,123.34,21701.0,114.8227,114.9904,114.7296,114.8507,21701.0
2023-04-18 12:15:00,123.32,123.36,123.06,123.27,13069.0,114.8321,114.8693,114.59,114.7855,13069.0
2023-04-18 12:20:00,123.27,123.34,123.09,123.09,8767.0,114.7855,114.8507,114.6179,114.6179,8767.0
2023-04-18 12:25:00,123.1,123.29,123.07,123.19,11999.0,114.6272,114.8041,114.5993,114.711,11999.0
2023-04-18 12:30:00,123.21,123.24,123.14,123.19,13537.0,114.7296,114.7576,114.6644,114.711,13537.0
2023-04-18 12:35:00,123.19,123.53,123.18,123.29,17201.0,114.711,115.0276,114.7017,114.8041,17201.0
2023-04-18 12:40:00,123.21,123.25,122.91,122.93,7495.0,114.7296,114.7669,114.4503,114.4689,7495.0
2023-04-18 12:45:00,122.96,123.29,122.93,123.22,11600.0,114.4968,114.8041,114.4689,114.7389,11600.0
2023-04-18 12:50:00,123.24,123.27,122.8,122.89,15367.0,114.7576,114.7855,114.3478,114.4317,15367.0
2023-04-18 12:55:00,122.89,123.13,122.87,123.04,8746.0,114.4317,114.6551,114.413,114.5713,8746.0
2023-04-18 13:00:00,123.0,123.13,122.97,122.98,10625.0,114.5341,114.6551,114.5061,114.5155,10625.0
2023-04-18 13:05:00,122.92,123.22,122.92,123.22,9688.0,114.4596,114.7389,114.4596,114.7389,9688.0
2023-04-18 13:10:00,123.18,123.22,123.01,123.05,5217.0,114.7017,114.7389,114.5434,114.5806,5217.0
2023-04-18 13:15:00,123.03,123.07,122.83,122.84,15979.0,114.562,114.5993,114.3758,114.3851,15979.0
2023-04-18 13:20:00,122.86,123.03,122.78,123.03,13902.0,114.4037,114.562,114.3292,114.562,13902.0
2023-04-18 13:25:00,123.03,123.2,123.0,123.12,10250.0,114.562,114.7203,114.5341,114.6458,10250.0
2023-04-18 13:30:00,123.12,123.22,123.0,123.18,6973.0,114.6458,114.7389,114.5341,114.7017,6973.0
2023-04-18 13:35:00,123.22,123.37,123.21,123.36,8591.0,114.7389,114.8786,114.7296,114.8693,8591.0
2023-04-18 13:40:00,123.37,123.48,123.36,123.48,8734.0,114.8786,114.981,114.8693,114.981,8734.0
2023-04-18 13:45:00,123.5,123.76,123.5,123.68,24106.0,114.9997,115.2418,114.9997,115.1673,24106.0
2023-04-18 13:50:00,123.7,123.77,123.66,123.73,16671.0,115.1859,115.2511,115.1487,115.2138,16671.0
2023-04-18 13:55:00,123.72,123.81,123.61,123.74,14924.0,115.2045,115.2883,115.1021,115.2232,14924.0
2023-04-18 14:00:00,123.72,123.79,123.48,123.48,33625.0,115.2045,115.2697,114.981,114.981,33625.0
2023-04-18 14:05:00,123.51,123.64,123.4,123.64,19189.0,115.009,115.13,114.9066,115.13,19189.0
2023-04-18 14:10:00,123.66,123.69,123.45,123.45,13483.0,115.1487,115.1766,114.9531,114.9531,13483.0
2023-04-18 14:15:00,123.43,123.61,123.36,123.49,17916.0,114.9345,115.1021,114.8693,114.9904,17916.0
2023-04-18 14:20:00,123.49,123.67,123.48,123.48,13015.0,114.9904,115.158,114.981,114.981,13015.0
2023-04-18 14:25:00,123.49,123.64,123.29,123.33,17521.0,114.9904,115.13,114.8041,114.8414,17521.0
2023-04-18 14:30:00,123.36,123.56,123.33,123.52,15230.0,114.8693,115.0555,114.8414,115.0183,15230.0
2023-04-18 14:35:00,123.52,123.65,123.52,123.56,7866.0,115.0183,115.1393,115.0183,115.0555,7866.0
2023-04-18 14:40:00,123.54,123.61,123.47,123.5,7592.0,115.0369,115.1021,114.9717,114.9997,7592.0
2023-04-18 14:45:00,123.51,123.52,123.12,123.3,24561.0,115.009,115.0183,114.6458,114.8134,24561.0
2023-04-18 14:50:00,123.33,123.39,123.23,123.31,7955.0,114.8414,114.8972,114.7483,114.8227,7955.0
2023-04-18 14:55:00,123.31,123.51,123.31,123.49,15801.0,114.8227,115.009,114.8227,114.9904,15801.0
2023-04-18 15:00:00,123.52,123.56,123.35,123.48,12998.0,115.0183,115.0555,114.86,114.981,12998.0
2023-04-18 15:05:00,123.48,123.59,123.43,123.5,14009.0,114.981,115.0835,114.9345,114.9997,14009.0
2023-04-18 15:10:00,123.51,123.53,123.34,123.34,18884.0,115.009,115.0276,114.8507,114.8507,18884.0
2023-04-18 15:15:00,123.34,123.54,123.3,123.54,27479.0,114.8507,115.0369,114.8134,115.0369,27479.0
2023-04-18 15:20:00,123.55,123.62,123.45,123.45,17278.0,115.0462,115.1114,114.9531,114.9531,17278.0
2023-04-18 15:25:00,123.44,123.52,123.34,123.48,21232.0,114.9438,115.0183,114.8507,114.981,21232.0
2023-04-18 15:30:00,123.48,123.55,123.43,123.48,32265.0,114.981,115.0462,114.9345,114.981,32265.0
2023-04-18 15:35:00,123.49,123.5,123.25,123.38,23175.0,114.9904,114.9997,114.7669,114.8879,23175.0
2023-04-18 15:40:00,123.38,123.59,123.32,123.59,29703.0,114.8879,115.0835,114.8321,115.0835,29703.0
2023-04-18 15:45:00,123.6,123.66,123.4,123.44,30596.0,115.0928,115.1487,114.9066,114.9438,30596.0
2023-04-18 15:50:00,123.44,123.62,123.34,123.43,50286.0,114.9438,115.1114,114.8507,114.9345,50286.0
2023-04-18 15:55:00,123.43,123.79,123.41,123.67,269176.0,114.9345,115.2697,114.9159,115.158,269176.0
2023-04-19 09:30:00,123.9,124.0,123.26,123.55,47354.0,115.3721,115.4653,114.7762,115.0462,47354.0
2023-04-19 09:35:00,123.44,123.6,123.15,123.48,42058.0,114.9438,115.0928,114.6738,114.981,42058.0
2023-04-19 09:40:00,123.48,123.82,123.36,123.59,12847.0,114.981,115.2976,114.8693,115.0835,12847.0
2023-04-19 09:45:00,123.57,123.63,122.75,122.84,18237.0,115.0649,115.1207,114.3013,114.3851,18237.0
2023-04-19 09:50:00,122.9,123.17,122.83,122.94,15992.0,114.441,114.6924,114.3758,114.4782,15992.0
2023-04-19 09:55:00,122.97,123.42,122.97,123.39,18563.0,114.5061,114.9252,114.5061,114.8972,18563.0
2023-04-19 10:00:00,123.41,123.6,123.33,123.33,8027.0,114.9159,115.0928,114.8414,114.8414,8027.0
2023-04-19 10:05:00,123.33,123.59,123.28,123.58,10016.0,114.8414,115.0835,114.7948,115.0742,10016.0
2023-04-19 10:10:00,123.53,123.85,123.5,123.71,9053.0,115.0276,115.3256,114.9997,115.1952,9053.0
2023-04-19 10:15:00,123.71,123.91,123.66,123.91,13893.0,115.1952,115.3815,115.1487,115.3815,13893.0
2023-04-19 10:20:00,123.89,124.06,123.82,123.91,25137.0,115.3628,115.5211,115.2976,115.3815,25137.0
2023-04-19 10:25:00,123.83,124.22,123.81,124.2,14064.0,115.307,115.6701,115.2883,115.6515,14064.0
2023-04-19 10:30:00,124.13,124.27,124.02,124.15,15706.0,115.5863,115.7167,115.4839,115.6049,15706.0
2023-04-19 10:35:00,124.19,124.29,124.03,124.29,9881.0,115.6422,115.7353,115.4932,115.7353,9881.0
2023-04-19 10:40:00,124.31,124.42,124.2,124.39,10102.0,115.7539,115.8563,115.6515,115.8284,10102.0
2023-04-19 10:45:00,124.39,124.4,124.09,124.15,10764.0,115.8284,115.8377,115.5491,115.6049,10764.0
2023-04-19 10:50:00,124.19,124.28,123.94,123.94,5467.0,115.6422,115.726,115.4094,115.4094,5467.0
2023-04-19 10:55:00,123.97,124.04,123.9,123.91,8325.0,115.4373,115.5025,115.3721,115.3815,8325.0
2023-04-19 11:00:00,123.91,123.95,123.79,123.86,14143.0,115.3815,115.4187,115.2697,115.3349,14143.0
2023-04-19 11:05:00,123.88,124.04,123.84,124.03,8754.0,115.3535,115.5025,115.3163,115.4932,8754.0
2023-04-19 11:10:00,124.04,124.1,123.96,124.08,6086.0,115.5025,115.5584,115.428,115.5397,6086.0
2023-04-19 11:15:00,124.0,124.15,123.99,124.09,12070.0,115.4653,115.6049,115.4559,115.5491,12070.0
2023-04-19 11:20:00,124.12,124.18,123.98,124.18,8638.0,115.577,115.6329,115.4466,115.6329,8638.0
2023-04-19 11:25:00,124.16,124.46,124.13,124.39,15852.0,115.6142,115.8936,115.5863,115.8284,15852.0
2023-04-19 11:30:00,124.39,124.4,124.27,124.37,7699.0,115.8284,115.8377,115.7167,115.8098,7699.0
2023-04-19 11:35:00,124.39,124.48,124.26,124.46,8727.0,115.8284,115.9122,115.7074,115.8936,8727.0
2023-04-19 11:40:00,124.49,124.53,124.43,124.49,7054.0,115.9215,115.9588,115.8657,115.9215,7054.0
2023-04-19 11:45:00,124.5,124.71,124.46,124.63,18575.0,115.9308,116.1264,115.8936,116.0519,18575.0
2023-04-19 11:50:00,124.61,124.81,124.6,124.74,7832.0,116.0333,116.2195,116.024,116.1543,7832.0
2023-04-19 11:55:00,124.71,124.73,124.63,124.68,11626.0,116.1264,116.145,116.0519,116.0985,11626.0
2023-04-19 12:00:00,124.71,124.77,124.65,124.7,5904.0,116.1264,116.1823,116.0705,116.1171,5904.0
2023-04-19 12:05:00,124.67,124.77,124.6,124.7,5579.0,116.0891,116.1823,116.024,116.1171,5579.0
2023-04-19 12:10:00,124.73,124.78,124.63,124.64,3758.0,116.145,116.1916,116.0519,116.0612,3758.0
2023-04-19 12:15:00,124.65,124.72,124.57,124.66,6416.0,116.0705,116.1357,115.996,116.0798,6416.0
2023-04-19 12:20:00,124.65,124.78,124.62,124.74,4220.0,116.0705,116.1916,116.0426,116.1543,4220.0
2023-04-19 12:25:00,124.72,124.8,124.67,124.77,4285.0,116.1357,116.2102,116.0891,116.1823,4285.0
2023-04-19 12:30:00,124.8,124.89,124.79,124.81,5571.0,116.2102,116.294,116.2009,116.2195,5571.0
2023-04-19 12:35:00,124.83,124.86,124.77,124.8,5459.0,116.2381,116.2661,116.1823,116.2102,5459.0
2023-04-19 12:40:00,124.82,124.86,124.78,124.79,3161.0,116.2288,116.2661,116.1916,116.2009,3161.0
2023-04-19 12:45:00,124.81,124.85,124.65,124.68,4166.0,116.2195,116.2568,116.0705,116.0985,4166.0
2023-04-19 12:50:00,124.67,124.81,124.62,124.81,8021.0,116.0891,116.2195,116.0426,116.2195,8021.0
2023-04-19 12:55:00,124.79,124.91,124.79,124.86,5555.0,116.2009,116.3126,116.2009,116.2661,5555.0
2023-04-19 13:00:00,124.87,124.89,124.7,124.7,4928.0,116.2754,116.294,116.1171,116.1171,4928.0
2023-04-19 13:05:00,124.69,124.77,124.63,124.65,4792.0,116.1078,116.1823,116.0519,116.0705,4792.0
2023-04-19 13:10:00,124.65,124.77,124.64,124.66,6985.0,116.0705,116.1823,116.0612,116.0798,6985.0
2023-04-19 13:15:00,124.68,124.76,124.34,124.34,13525.0,116.0985,116.1729,115.7819,115.7819,13525.0
2023-04-19 13:20:00,124.38,124.47,124.33,124.47,4150.0,115.8191,115.9029,115.7725,115.9029,4150.0
2023-04-19 13:25:00,124.42,124.46,124.34,124.38,7258.0,115.8563,115.8936,115.7819,115.8191,7258.0
2023-04-19 13:30:00,124.43,124.49,124.41,124.43,6513.0,115.8657,115.9215,115.847,115.8657,6513.0
2023-04-19 13:35:00,124.47,124.52,124.43,124.48,7943.0,115.9029,115.9495,115.8657,115.9122,7943.0
2023-04-19 13:40:00,124.51,124.56,124.4,124.41,6615.0,115.9402,115.9867,115.8377,115.847,6615.0
2023-04-19 13:45:00,124.41,124.41,124.26,124.37,4845.0,115.847,115.847,115.7074,115.8098,4845.0
2023-04-19 13:50:00,124.34,124.5,124.32,124.49,9455.0,115.7819,115.9308,115.7632,115.9215,9455.0
2023-04-19 13:55:00,124.5,124.7,124.5,124.7,8249.0,115.9308,116.1171,115.9308,116.1171,8249.0
2023-04-19 14:00:00,124.7,124.94,124.7,124.71,22509.0,116.1171,116.3406,116.1171,116.1264,22509.0
2023-04-19 14:05:00,124.73,124.93,124.73,124.88,9318.0,116.145,116.3312,116.145,116.2847,9318.0
2023-04-19 14:10:00,124.87,124.94,124.77,124.78,10606.0,116.2754,116.3406,116.1823,116.1916,10606.0
2023-04-19 14:15:00,124.79,124.89,124.78,124.86,6509.0,116.2009,116.294,116.1916,116.2661,6509.0
2023-04-19 14:20:00,124.89,125.13,124.89,125.11,23424.0,116.294,116.5175,116.294,116.4989,23424.0
2023-04-19 14:25:00,125.13,125.17,125.06,125.09,9035.0,116.5175,116.5547,116.4523,116.4802,9035.0
2023-04-19 14:30:00,125.11,125.32,124.99,125.0,43056.0,116.4989,116.6944,116.3871,116.3964,43056.0
2023-04-19 14:35:00,124.97,125.14,124.97,125.07,16208.0,116.3685,116.5268,116.3685,116.4616,16208.0
2023-04-19 14:40:00,125.05,125.24,125.05,125.18,13206.0,116.443,116.6199,116.443,116.564,13206.0
2023-04-19 14:45:00,125.2,125.4,125.19,125.38,15443.0,116.5827,116.7689,116.5733,116.7503,15443.0
2023-04-19 14:50:00,125.39,125.41,125.25,125.34,17403.0,116.7596,116.7782,116.6292,116.713,17403.0
2023-04-19 14:55:00,125.31,125.34,125.17,125.25,10271.0,116.6851,116.713,116.5547,116.6292,10271.0
2023-04-19 15:00:00,125.24,125.34,125.09,125.23,16049.0,116.6199,116.713,116.4802,116.6106,16049.0
2023-04-19 15:05:00,125.23,125.33,125.2,125.32,14285.0,116.6106,116.7037,116.5827,116.6944,14285.0
2023-04-19 15:10:00,125.31,125.31,125.12,125.27,17651.0,116.6851,116.6851,116.5082,116.6478,17651.0
2023-04-19 15:15:00,125.29,125.34,125.01,125.01,120979.0,116.6665,116.713,116.4057,116.4057,120979.0
2023-04-19 15:20:00,125.0,125.2,124.94,124.99,190677.0,116.3964,116.5827,116.3406,116.3871,190677.0
2023-04-19 15:25:00,124.96,125.23,124.95,125.2,27492.0,116.3592,116.6106,116.3499,116.5827,27492.0
2023-04-19 15:30:00,125.18,125.35,125.12,125.23,22627.0,116.564,116.7223,116.5082,116.6106,22627.0
2023-04-19 15:35:00,125.22,125.31,125.1,125.13,24248.0,116.6013,116.6851,116.4895,116.5175,24248.0
2023-04-19 15:40:00,125.15,125.29,125.07,125.12,40046.0,116.5361,116.6665,116.4616,116.5082,40046.0
2023-04-19 15:45:00,125.12,125.12,124.73,124.75,51969.0,116.5082,116.5082,116.145,116.1636,51969.0
2023-04-19 15:50:00,124.76,124.91,124.73,124.82,79022.0,116.1729,116.3126,116.145,116.2288,79022.0
2023-04-19 15:55:00,124.85,125.2,124.84,125.17,296523.0,116.2568,116.5827,116.2474,116.5547,296523.0
2023-04-20 09:30:00,124.6,124.95,124.34,124.47,96687.0,116.024,116.3499,115.7819,115.9029,96687.0
2023-04-20 09:35:00,124.56,124.76,124.38,124.52,6975.0,115.9867,116.1729,115.8191,115.9495,6975.0
2023-04-20 09:40:00,124.54,124.66,124.35,124.49,30892.0,115.9681,116.0798,115.7912,115.9215,30892.0
2023-04-20 09:45:00,124.41,124.74,124.41,124.74,8635.0,115.847,116.1543,115.847,116.1543,8635.0
2023-04-20 09:50:00,124.7,124.74,124.48,124.53,7407.0,116.1171,116.1543,115.9122,115.9588,7407.0
2023-04-20 09:55:00,124.53,124.53,124.2,124.25,10176.0,115.9588,115.9588,115.6515,115.698,10176.0
2023-04-20 10:00:00,124.25,124.39,123.97,124.34,42061.0,115.698,115.8284,115.4373,115.7819,42061.0
2023-04-20 10:05:00,124.33,124.39,123.91,123.91,18917.0,115.7725,115.8284,115.3815,115.3815,18917.0
2023-04-20 10:10:00,123.99,124.25,123.97,124.19,7567.0,115.4559,115.698,115.4373,115.6422,7567.0
2023-04-20 10:15:00,124.23,124.38,124.15,124.32,28037.0,115.6794,115.8191,115.6049,115.7632,28037.0
2023-04-20 10:20:00,124.34,124.53,124.27,124.41,20044.0,115.7819,115.9588,115.7167,115.847,20044.0
2023-04-20 10:25:00,124.43,124.79,124.43,124.73,11103.0,115.8657,116.2009,115.8657,116.145,11103.0
2023-04-20 10:30:00,124.73,124.81,124.63,124.77,8848.0,116.145,116.2195,116.0519,116.1823,8848.0
2023-04-20 10:35:00,124.74,124.8,124.34,124.34,28945.0,116.1543,116.2102,115.7819,115.7819,28945.0
2023-04-20 10:40:00,124.4,124.49,124.35,124.35,31227.0,115.8377,115.9215,115.7912,115.7912,31227.0
2023-04-20 10:45:00,124.41,124.51,124.33,124.39,5467.0,115.847,115.9402,115.7725,115.8284,5467.0
2023-04-20 10:50:00,124.41,124.47,124.25,124.34,27757.0,115.847,115.9029,115.698,115.7819,27757.0
2023-04-20 10:55:00,124.32,124.48,124.31,124.39,8823.0,115.7632,115.9122,115.7539,115.8284,8823.0
2023-04-20 11:00:00,124.37,124.57,124.19,124.23,7954.0,115.8098,115.996,115.6422,115.6794,7954.0
2023-04-20 11:05:00,124.22,124.22,123.99,124.2,9584.0,115.6701,115.6701,115.4559,115.6515,9584.0
2023-04-20 11:10:00,124.2,124.24,124.06,124.13,8044.0,115.6515,115.6887,115.5211,115.5863,8044.0
2023-04-20 11:15:00,124.1,124.12,123.76,123.79,8632.0,115.5584,115.577,115.2418,115.2697,8632.0
2023-04-20 11:20:00,123.76,123.76,123.61,123.76,6070.0,115.2418,115.2418,115.1021,115.2418,6070.0
2023-04-20 11:25:00,123.74,123.74,123.45,123.56,7472.0,115.2232,115.2232,114.9531,115.0555,7472.0
2023-04-20 11:30:00,123.53,123.66,123.38,123.38,6166.0,115.0276,115.1487,114.8879,114.8879,6166.0
2023-04-20 11:35:00,123.36,123.53,123.36,123.47,5037.0,114.8693,115.0276,114.8693,114.9717,5037.0
2023-04-20 11:40:00,123.38,123.55,123.38,123.53,15432.0,114.8879,115.0462,114.8879,115.0276,15432.0
2023-04-20 11:45:00,123.56,123.57,123.44,123.51,4616.0,115.0555,115.0649,114.9438,115.009,4616.0
2023-04-20 11:50:00,123.45,123.63,123.42,123.63,10639.0,114.9531,115.1207,114.9252,115.1207,10639.0
2023-04-20 11:55:00,123.6,123.69,123.57,123.63,7129.0,115.0928,115.1766,115.0649,115.1207,7129.0
2023-04-20 12:00:00,123.65,123.79,123.65,123.75,10011.0,115.1393,115.2697,115.1393,115.2325,10011.0
2023-04-20 12:05:00,123.75,123.75,123.59,123.63,7172.0,115.2325,115.2325,115.0835,115.1207,7172.0
2023-04-20 12:10:00,123.66,123.75,123.44,123.52,12129.0,115.1487,115.2325,114.9438,115.0183,12129.0
2023-04-20 12:15:00,123.49,123.61,123.49,123.59,6156.0,114.9904,115.1021,114.9904,115.0835,6156.0
2023-04-20 12:20:00,123.59,123.64,123.46,123.6,7832.0,115.0835,115.13,114.9624,115.0928,7832.0
2023-04-20 12:25:00,123.63,123.69,123.62,123.62,4856.0,115.1207,115.1766,115.1114,115.1114,4856.0
2023-04-20 12:30:00,123.63,123.82,123.63,123.8,5500.0,115.1207,115.2976,115.1207,115.279,5500.0
2023-04-20 12:35:00,123.8,123.9,123.79,123.81,4072.0,115.279,115.3721,115.2697,115.2883,4072.0
2023-04-20 12:40:00,123.83,123.99,123.8,123.99,5738.0,115.307,115.4559,115.279,115.4559,5738.0
2023-04-20 12:45:00,123.95,124.03,123.89,123.89,2887.0,115.4187,115.4932,115.3628,115.3628,2887.0
2023-04-20 12:50:00,123.88,124.02,123.88,123.96,4339.0,115.3535,115.4839,115.3535,115.428,4339.0
2023-04-20 12:55:00,123.96,124.06,123.95,124.01,4269.0,115.428,115.5211,115.4187,115.4746,4269.0
2023-04-20 13:00:00,124.02,124.04,123.94,124.02,3249.0,115.4839,115.5025,115.4094,115.4839,3249.0
2023-04-20 13:05:00,124.01,124.14,124.0,124.09,5293.0,115.4746,115.5956,115.4653,115.5491,5293.0
2023-04-20 13:10:00,124.1,124.19,124.1,124.18,4549.0,115.5584,115.6422,115.5584,115.6329,4549.0
2023-04-20 13:15:00,124.19,124.35,124.19,124.33,2971.0,115.6422,115.7912,115.6422,115.7725,2971.0
2023-04-20 13:20:00,124.34,124.42,124.29,124.42,16293.0,115.7819,115.8563,115.7353,115.8563,16293.0
2023-04-20 13:25:00,124.43,124.52,124.43,124.51,4377.0,115.8657,115.9495,115.8657,115.9402,4377.0
2023-04-20 13:30:00,124.51,124.64,124.5,124.58,7416.0,115.9402,116.0612,115.9308,116.0053,7416.0
2023-04-20 13:35:00,124.59,124.59,124.38,124.38,14039.0,116.0146,116.0146,115.8191,115.8191,14039.0
2023-04-20 13:40:00,124.34,124.35,124.26,124.29,3420.0,115.7819,115.7912,115.7074,115.7353,3420.0
2023-04-20 13:45:00,124.28,124.38,124.26,124.3,3533.0,115.726,115.8191,115.7074,115.7446,3533.0
2023-04-20 13:50:00,124.29,124.45,124.23,124.45,6011.0,115.7353,115.8843,115.6794,115.8843,6011.0
2023-04-20 13:55:00,124.41,124.42,124.17,124.22,6224.0,115.847,115.8563,115.6236,115.6701,6224.0
2023-04-20 14:00:00,124.2,124.26,124.15,124.18,8171.0,115.6515,115.7074,115.6049,115.6329,8171.0
2023-04-20 14:05:00,124.17,124.17,124.01,124.09,6859.0,115.6236,115.6236,115.4746,115.5491,6859.0
2023-04-20 14:10:00,124.08,124.19,124.03,124.12,5861.0,115.5397,115.6422,115.4932,115.577,5861.0
2023-04-20 14:15:00,124.12,124.26,124.09,124.25,11416.0,115.577,115.7074,115.5491,115.698,11416.0
2023-04-20 14:20:00,124.26,124.29,124.09,124.18,7081.0,115.7074,115.7353,115.5491,115.6329,7081.0
2023-04-20 14:25:00,124.2,124.22,124.08,124.08,5617.0,115.6515,115.6701,115.5397,115.5397,5617.0
2023-04-20 14:30:00,124.1,124.11,123.95,123.98,10422.0,115.5584,115.5677,115.4187,115.4466,10422.0
2023-04-20 14:35:00,123.97,123.97,123.73,123.75,8868.0,115.4373,115.4373,115.2138,115.2325,8868.0
2023-04-20 14:40:00,123.78,123.85,123.67,123.7,8313.0,115.2604,115.3256,115.158,115.1859,8313.0
2023-04-20 14:45:00,123.73,123.79,123.58,123.59,4660.0,115.2138,115.2697,115.0742,115.0835,4660.0
2023-04-20 14:50:00,123.61,123.73,123.61,123.67,10913.0,115.1021,115.2138,115.1021,115.158,10913.0
2023-04-20 14:55:00,123.69,123.69,123.54,123.58,5976.0,115.1766,115.1766,115.0369,115.0742,5976.0
2023-04-20 15:00:00,123.59,123.72,123.52,123.56,14929.0,115.0835,115.2045,115.0183,115.0555,14929.0
2023-04-20 15:05:00,123.57,123.69,123.45,123.59,13920.0,115.0649,115.1766,114.9531,115.0835,13920.0
2023-04-20 15:10:00,123.53,123.55,123.14,123.14,7736.0,115.0276,115.0462,114.6644,114.6644,7736.0
2023-04-20 15:15:00,123.12,123.24,123.08,123.17,14706.0,114.6458,114.7576,114.6086,114.6924,14706.0
2023-04-20 15:20:00,123.18,123.29,123.14,123.21,15936.0,114.7017,114.8041,114.6644,114.7296,15936.0
2023-04-20 15:25:00,123.18,123.29,122.98,122.98,15327.0,114.7017,114.8041,114.5155,114.5155,15327.0
2023-04-20 15:30:00,122.99,123.28,122.99,123.2,20507.0,114.5248,114.7948,114.5248,114.7203,20507.0
2023-04-20 15:35:00,123.21,123.24,123.02,123.19,12233.0,114.7296,114.7576,114.5527,114.711,12233.0
2023-04-20 15:40:00,123.2,123.21,123.09,123.11,16172.0,114.7203,114.7296,114.6179,114.6365,16172.0
2023-04-20 15:45:00,123.05,123.18,123.04,123.15,15506.0,114.5806,114.7017,114.5713,114.6738,15506.0
2023-04-20 15:50:00,123.14,123.27,123.0,123.25,53405.0,114.6644,114.7855,114.5341,114.7669,53405.0
2023-04-20 15:55:00,123.27,123.49,123.19,123.28,176997.0,114.7855,114.9904,114.711,114.7948,176997.0
2023-04-21 09:30:00,124.14,124.53,123.52,124.22,149029.0,115.5956,115.9588,115.0183,115.6701,149029.0
2023-04-21 09:35:00,124.26,124.65,124.25,124.56,22933.0,115.7074,116.0705,115.698,115.9867,22933.0
2023-04-21 09:40:00,124.63,124.63,124.24,124.25,17456.0,116.0519,116.0519,115.6887,115.698,17456.0
2023-04-21 09:45:00,124.27,124.27,123.85,123.92,13661.0,115.7167,115.7167,115.3256,115.3908,13661.0
2023-04-21 09:50:00,123.84,123.89,123.68,123.89,6645.0,115.3163,115.3628,115.1673,115.3628,6645.0
2023-04-21 09:55:00,123.85,123.85,123.52,123.65,15174.0,115.3256,115.3256,115.0183,115.1393,15174.0
2023-04-21 10:00:00,123.65,123.65,123.24,123.32,23543.0,115.1393,115.1393,114.7576,114.8321,23543.0
2023-04-21 10:05:00,123.34,123.81,123.3,123.72,41171.0,114.8507,115.2883,114.8134,115.2045,41171.0
2023-04-21 10:10:00,123.72,123.9,123.67,123.7,11328.0,115.2045,115.3721,115.158,115.1859,11328.0
2023-04-21 10:15:00,123.63,124.18,123.62,124.14,12088.0,115.1207,115.6329,115.1114,115.5956,12088.0
2023-04-21 10:20:00,124.16,124.3,124.14,124.18,11720.0,115.6142,115.7446,115.5956,115.6329,11720.0
2023-04-21 10:25:00,124.22,124.32,124.08,124.11,11417.0,115.6701,115.7632,115.5397,115.5677,11417.0
2023-04-21 10:30:00,124.11,124.13,123.99,124.06,10079.0,115.5677,115.5863,115.4559,115.5211,10079.0
2023-04-21 10:35:00,124.11,124.11,123.91,124.03,12412.0,115.5677,115.5677,115.3815,115.4932,12412.0
2023-04-21 10:40:00,124.03,124.05,123.65,123.71,26167.0,115.4932,115.5118,115.1393,115.1952,26167.0
2023-04-21 10:45:00,123.67,123.84,123.53,123.79,17567.0,115.158,115.3163,115.0276,115.2697,17567.0
2023-04-21 10:50:00,123.78,123.8,123.51,123.58,17085.0,115.2604,115.279,115.009,115.0742,17085.0
2023-04-21 10:55:00,123.59,123.8,123.49,123.61,35935.0,115.0835,115.279,114.9904,115.1021,35935.0
2023-04-21 11:00:00,123.62,124.11,123.55,124.08,22215.0,115.1114,115.5677,115.0462,115.5397,22215.0
2023-04-21 11:05:00,124.09,124.14,123.87,124.03,11429.0,115.5491,115.5956,115.3442,115.4932,11429.0
2023-04-21 11:10:00,124.01,124.01,123.92,123.95,11862.0,115.4746,115.4746,115.3908,115.4187,11862.0
2023-04-21 11:15:00,123.95,123.96,123.83,123.87,15675.0,115.4187,115.428,115.307,115.3442,15675.0
2023-04-21 11:20:00,123.83,123.92,123.76,123.92,11549.0,115.307,115.3908,115.2418,115.3908,11549.0
2023-04-21 11:25:00,123.88,123.9,123.79,123.84,23947.0,115.3535,115.3721,115.2697,115.3163,23947.0
2023-04-21 11:30:00,123.86,124.03,123.85,124.01,17159.0,115.3349,115.4932,115.3256,115.4746,17159.0
2023-04-21 11:35:00,124.01,124.01,123.77,123.85,25227.0,115.4746,115.4746,115.2511,115.3256,25227.0
2023-04-21 11:40:00,123.85,124.03,123.85,123.97,41931.0,115.3256,115.4932,115.3256,115.4373,41931.0
2023-04-21 11:45:00,123.94,123.98,123.74,123.74,12142.0,115.4094,115.4466,115.2232,115.2232,12142.0
2023-04-21 11:50:00,123.76,123.84,123.74,123.78,9140.0,115.2418,115.3163,115.2232,115.2604,9140.0
2023-04-21 11:55:00,123.8,124.04,123.8,123.99,5873.0,115.279,115.5025,115.279,115.4559,5873.0
2023-04-21 12:00:00,124.02,124.15,123.99,124.15,4473.0,115.4839,115.6049,115.4559,115.6049,4473.0
2023-04-21 12:05:00,124.15,124.26,124.06,124.11,8986.0,115.6049,115.7074,115.5211,115.5677,8986.0
2023-04-21 12:10:00,124.12,124.18,124.03,124.14,6418.0,115.577,115.6329,115.4932,115.5956,6418.0
2023-04-21 12:15:00,124.14,124.19,124.04,124.19,7392.0,115.5956,115.6422,115.5025,115.6422,7392.0
2023-04-21 12:20:00,124.19,124.19,124.03,124.17,7451.0,115.6422,115.6422,115.4932,115.6236,7451.0
2023-04-21 12:25:00,124.15,124.15,124.01,124.07,5756.0,115.6049,115.6049,115.4746,115.5304,5756.0
2023-04-21 12:30:00,124.07,124.13,124.01,124.11,7932.0,115.5304,115.5863,115.4746,115.5677,7932.0
2023-04-21 12:35:00,124.13,124.17,124.05,124.16,10611.0,115.5863,115.6236,115.5118,115.6142,10611.0
2023-04-21 12:40:00,124.18,124.18,124.05,124.07,4825.0,115.6329,115.6329,115.5118,115.5304,4825.0
2023-04-21 12:45:00,124.07,124.17,124.0,124.04,4660.0,115.5304,115.6236,115.4653,115.5025,4660.0
2023-04-21 12:50:00,124.02,124.04,123.93,124.01,7564.0,115.4839,115.5025,115.4001,115.4746,7564.0
2023-04-21 12:55:00,123.99,124.15,123.99,124.1,7253.0,115.4559,115.6049,115.4559,115.5584,7253.0
2023-04-21 13:00:00,124.11,124.17,124.07,124.17,8539.0,115.5677,115.6236,115.5304,115.6236,8539.0
2023-04-21 13:05:00,124.18,124.22,124.11,124.19,7282.0,115.6329,115.6701,115.5677,115.6422,7282.0
2023-04-21 13:10:00,124.19,124.22,124.16,124.19,9363.0,115.6422,115.6701,115.6142,115.6422,9363.0
2023-04-21 13:15:00,124.2,124.2,124.03,124.07,10649.0,115.6515,115.6515,115.4932,115.5304,10649.0
2023-04-21 13:20:00,124.06,124.11,124.01,124.04,13162.0,115.5211,115.5677,115.4746,115.5025,13162.0
2023-04-21 13:25:00,124.03,124.05,123.93,123.96,11666.0,115.4932,115.5118,115.4001,115.428,11666.0
2023-04-21 13:30:00,123.9,124.08,123.87,124.04,10369.0,115.3721,115.5397,115.3442,115.5025,10369.0
2023-04-21 13:35:00,124.05,124.28,124.04,124.25,18045.0,115.5118,115.726,115.5025,115.698,18045.0
2023-04-21 13:40:00,124.28,124.47,124.28,124.36,11528.0,115.726,115.9029,115.726,115.8005,11528.0
2023-04-21 13:45:00,124.39,124.67,124.37,124.67,8504.0,115.8284,116.0891,115.8098,116.0891,8504.0
2023-04-21 13:50:00,124.7,124.7,124.49,124.51,11248.0,116.1171,116.1171,115.9215,115.9402,11248.0
2023-04-21 13:55:00,124.52,124.66,124.46,124.65,16265.0,115.9495,116.0798,115.8936,116.0705,16265.0
2023-04-21 14:00:00,124.66,124.78,124.63,124.69,15300.0,116.0798,116.1916,116.0519,116.1078,15300.0
2023-04-21 14:05:00,124.69,124.76,124.66,124.66,13476.0,116.1078,116.1729,116.0798,116.0798,13476.0
2023-04-21 14:10:00,124.69,124.81,124.68,124.81,8543.0,116.1078,116.2195,116.0985,116.2195,8543.0
2023-04-21 14:15:00,124.82,124.84,124.75,124.82,9825.0,116.2288,116.2474,116.1636,116.2288,9825.0
2023-04-21 14:20:00,124.82,124.94,124.78,124.92,17660.0,116.2288,116.3406,116.1916,116.3219,17660.0
2023-04-21 14:25:00,124.91,124.94,124.81,124.84,10031.0,116.3126,116.3406,116.2195,116.2474,10031.0
2023-04-21 14:30:00,124.81,124.94,124.71,124.79,18362.0,116.2195,116.3406,116.1264,116.2009,18362.0
2023-04-21 14:35:00,124.77,124.91,124.77,124.89,10794.0,116.1823,116.3126,116.1823,116.294,10794.0
2023-04-21 14:40:00,124.9,124.9,124.7,124.7,12354.0,116.3033,116.3033,116.1171,116.1171,12354.0
2023-04-21 14:45:00,124.66,124.77,124.59,124.77,22733.0,116.0798,116.1823,116.0146,116.1823,22733.0
2023-04-21 14:50:00,124.78,124.81,124.7,124.7,11983.0,116.1916,116.2195,116.1171,116.1171,11983.0
2023-04-21 14:55:00,124.69,124.77,124.68,124.73,36616.0,116.1078,116.1823,116.0985,116.145,36616.0
2023-04-21 15:00:00,124.74,124.8,124.44,124.45,36318.0,116.1543,116.2102,115.875,115.8843,36318.0
2023-04-21 15:05:00,124.46,124.48,124.11,124.2,12465.0,115.8936,115.9122,115.5677,115.6515,12465.0
2023-04-21 15:10:00,124.22,124.25,124.1,124.11,14195.0,115.6701,115.698,115.5584,115.5677,14195.0
2023-04-21 15:15:00,124.09,124.2,124.06,124.11,12085.0,115.5491,115.6515,115.5211,115.5677,12085.0
2023-04-21 15:20:00,124.1,124.23,123.88,123.9,20597.0,115.5584,115.6794,115.3535,115.3721,20597.0
2023-04-21 15:25:00,123.91,123.97,123.75,123.87,36267.0,115.3815,115.4373,115.2325,115.3442,36267.0
2023-04-21 15:30:00,123.85,123.94,123.77,123.91,29545.0,115.3256,115.4094,115.2511,115.3815,29545.0
2023-04-21 15:35:00,123.91,123.94,123.76,123.76,36842.0,115.3815,115.4094,115.2418,115.2418,36842.0
2023-04-21 15:40:00,123.75,123.85,123.68,123.71,18816.0,115.2325,115.3256,115.1673,115.1952,18816.0
2023-04-21 15:45:00,123.69,123.81,123.59,123.72,24178.0,115.1766,115.2883,115.0835,115.2045,24178.0
2023-04-21 15:50:00,123.76,123.76,123.46,123.48,49747.0,115.2418,115.2418,114.9624,114.981,49747.0
2023-04-21 15:55:00,123.47,123.65,123.41,123.58,154713.0,114.9717,115.1393,114.9159,115.0742,154713.0
2023-04-24 09:30:00,124.03,124.39,123.59,123.62,40876.0,115.4932,115.8284,115.0835,115.1114,40876.0
2023-04-24 09:35:00,123.56,123.93,123.56,123.66,18138.0,115.0555,115.4001,115.0555,115.1487,18138.0
2023-04-24 09:40:00,123.66,123.74,123.19,123.25,28125.0,115.1487,115.2232,114.711,114.7669,28125.0
2023-04-24 09:45:00,123.24,123.28,123.07,123.12,8848.0,114.7576,114.7948,114.5993,114.6458,8848.0
2023-04-24 09:50:00,123.15,123.24,122.92,122.92,9205.0,114.6738,114.7576,114.4596,114.4596,9205.0
2023-04-24 09:55:00,122.93,123.25,122.82,123.05,15760.0,114.4689,114.7669,114.3665,114.5806,15760.0
2023-04-24 10:00:00,123.03,123.22,122.83,122.94,20065.0,114.562,114.7389,114.3758,114.4782,20065.0
2023-04-24 10:05:00,122.9,123.01,122.8,122.96,10671.0,114.441,114.5434,114.3478,114.4968,10671.0
2023-04-24 10:10:00,122.95,123.21,122.95,123.09,13085.0,114.4875,114.7296,114.4875,114.6179,13085.0
2023-04-24 10:15:00,123.08,123.14,123.03,123.09,13225.0,114.6086,114.6644,114.562,114.6179,13225.0
2023-04-24 10:20:00,123.06,123.2,122.94,123.16,7285.0,114.59,114.7203,114.4782,114.6831,7285.0
2023-04-24 10:25:00,123.17,123.17,122.78,122.87,8108.0,114.6924,114.6924,114.3292,114.413,8108.0
2023-04-24 10:30:00,122.95,123.11,122.77,122.83,19649.0,114.4875,114.6365,114.3199,114.3758,19649.0
2023-04-24 10:35:00,122.81,122.81,122.52,122.54,14445.0,114.3572,114.3572,114.0871,114.1057,14445.0
2023-04-24 10:40:00,122.54,122.82,122.53,122.67,13716.0,114.1057,114.3665,114.0964,114.2268,13716.0
2023-04-24 10:45:00,122.66,122.72,122.5,122.62,19052.0,114.2175,114.2734,114.0685,114.1802,19052.0
2023-04-24 10:50:00,122.6,122.64,122.52,122.58,6427.0,114.1616,114.1989,114.0871,114.143,6427.0
2023-04-24 10:55:00,122.56,122.57,122.36,122.43,15306.0,114.1244,114.1337,113.9381,114.0033,15306.0
2023-04-24 11:00:00,122.42,122.45,122.26,122.28,10124.0,113.994,114.0219,113.845,113.8636,10124.0
2023-04-24 11:05:00,122.25,122.25,121.98,121.98,6401.0,113.8357,113.8357,113.5843,113.5843,6401.0
2023-04-24 11:10:00,121.97,122.1,121.84,121.84,4924.0,113.575,113.696,113.4539,113.4539,4924.0
2023-04-24 11:15:00,121.87,122.1,121.84,122.06,17467.0,113.4819,113.696,113.4539,113.6588,17467.0
2023-04-24 11:20:00,122.07,122.24,121.9,121.97,18380.0,113.6681,113.8264,113.5098,113.575,18380.0
2023-04-24 11:25:00,121.95,122.04,121.92,121.94,23579.0,113.5564,113.6402,113.5284,113.547,23579.0
2023-04-24 11:30:00,121.93,121.97,121.9,121.92,14713.0,113.5377,113.575,113.5098,113.5284,14713.0
2023-04-24 11:35:00,121.96,122.08,121.88,122.01,54435.0,113.5657,113.6774,113.4912,113.6122,54435.0
2023-04-24 11:40:00,122.0,122.12,121.79,121.98,6736.0,113.6029,113.7147,113.4074,113.5843,6736.0
2023-04-24 11:45:00,121.97,122.12,121.95,122.1,19560.0,113.575,113.7147,113.5564,113.696,19560.0
2023-04-24 11:50:00,122.08,122.3,122.07,122.26,34425.0,113.6774,113.8823,113.6681,113.845,34425.0
2023-04-24 11:55:00,122.26,122.4,122.25,122.36,13483.0,113.845,113.9754,113.8357,113.9381,13483.0
2023-04-24 12:00:00,122.33,122.58,122.32,122.53,6980.0,113.9102,114.143,113.9009,114.0964,6980.0
2023-04-24 12:05:00,122.55,122.62,122.44,122.44,8840.0,114.1151,114.1802,114.0126,114.0126,8840.0
2023-04-24 12:10:00,122.45,122.47,122.35,122.4,19272.0,114.0219,114.0406,113.9288,113.9754,19272.0
2023-04-24 12:15:00,122.35,122.55,122.16,122.52,57399.0,113.9288,114.1151,113.7519,114.0871,57399.0
2023-04-24 12:20:00,122.52,122.7,122.48,122.7,20752.0,114.0871,114.2547,114.0499,114.2547,20752.0
2023-04-24 12:25:00,122.74,122.77,122.71,122.73,2263.0,114.292,114.3199,114.264,114.2827,2263.0
2023-04-24 12:30:00,122.76,122.76,122.61,122.62,3130.0,114.3106,114.3106,114.1709,114.1802,3130.0
2023-04-24 12:35:00,122.66,122.77,122.65,122.72,6862.0,114.2175,114.3199,114.2082,114.2734,6862.0
2023-04-24 12:40:00,122.71,122.77,122.58,122.65,21224.0,114.264,114.3199,114.143,114.2082,21224.0
2023-04-24 12:45:00,122.64,122.64,122.44,122.5,9524.0,114.1989,114.1989,114.0126,114.0685,9524.0
2023-04-24 12:50:00,122.49,122.57,122.49,122.52,13983.0,114.0592,114.1337,114.0592,114.0871,13983.0
2023-04-24 12:55:00,122.52,122.74,122.51,122.73,19732.0,114.0871,114.292,114.0778,114.2827,19732.0
2023-04-24 13:00:00,122.71,122.77,122.65,122.73,8739.0,114.264,114.3199,114.2082,114.2827,8739.0
2023-04-24 13:05:00,122.72,122.81,122.67,122.72,17966.0,114.2734,114.3572,114.2268,114.2734,17966.0
2023-04-24 13:10:00,122.73,122.86,122.72,122.81,4021.0,114.2827,114.4037,114.2734,114.3572,4021.0
2023-04-24 13:15:00,122.8,122.88,122.79,122.83,2704.0,114.3478,114.4223,114.3385,114.3758,2704.0
2023-04-24 13:20:00,122.84,122.89,122.8,122.88,5575.0,114.3851,114.4317,114.3478,114.4223,5575.0
2023-04-24 13:25:00,122.91,123.03,122.9,123.01,3773.0,114.4503,114.562,114.441,114.5434,3773.0
2023-04-24 13:30:00,123.04,123.18,123.02,123.02,4188.0,114.5713,114.7017,114.5527,114.5527,4188.0
2023-04-24 13:35:00,122.98,123.2,122.97,123.17,11471.0,114.5155,114.7203,114.5061,114.6924,11471.0
2023-04-24 13:40:00,123.19,123.28,123.17,123.25,7937.0,114.711,114.7948,114.6924,114.7669,7937.0
2023-04-24 13:45:00,123.23,123.25,123.17,123.22,3696.0,114.7483,114.7669,114.6924,114.7389,3696.0
2023-04-24 13:50:00,123.23,123.36,123.23,123.27,8439.0,114.7483,114.8693,114.7483,114.7855,8439.0
2023-04-24 13:55:00,123.31,123.32,123.25,123.25,6659.0,114.8227,114.8321,114.7669,114.7669,6659.0
2023-04-24 14:00:00,123.26,123.28,123.08,123.12,9272.0,114.7762,114.7948,114.6086,114.6458,9272.0
2023-04-24 14:05:00,123.06,123.11,122.81,122.81,11880.0,114.59,114.6365,114.3572,114.3572,11880.0
2023-04-24 14:10:00,122.79,122.87,122.74,122.83,9349.0,114.3385,114.413,114.292,114.3758,9349.0
2023-04-24 14:15:00,122.81,122.82,122.69,122.71,8945.0,114.3572,114.3665,114.2454,114.264,8945.0
2023-04-24 14:20:00,122.69,122.76,122.63,122.63,7713.0,114.2454,114.3106,114.1896,114.1896,7713.0
2023-04-24 14:25:00,122.6,122.9,122.57,122.81,9621.0,114.1616,114.441,114.1337,114.3572,9621.0
2023-04-24 14:30:00,122.83,122.87,122.68,122.69,6379.0,114.3758,114.413,114.2361,114.2454,6379.0
2023-04-24 14:35:00,122.68,122.72,122.56,122.56,9066.0,114.2361,114.2734,114.1244,114.1244,9066.0
2023-04-24 14:40:00,122.56,122.65,122.47,122.53,19548.0,114.1244,114.2082,114.0406,114.0964,19548.0
2023-04-24 14:45:00,122.53,122.55,122.45,122.5,7241.0,114.0964,114.1151,114.0219,114.0685,7241.0
2023-04-24 14:50:00,122.51,122.75,122.51,122.73,15437.0,114.0778,114.3013,114.0778,114.2827,15437.0
2023-04-24 14:55:00,122.72,122.74,122.64,122.67,6947.0,114.2734,114.292,114.1989,114.2268,6947.0
2023-04-24 15:00:00,122.69,122.74,122.6,122.6,9393.0,114.2454,114.292,114.1616,114.1616,9393.0
2023-04-24 15:05:00,122.64,122.82,122.62,122.82,15062.0,114.1989,114.3665,114.1802,114.3665,15062.0
2023-04-24 15:10:00,122.83,122.91,122.8,122.83,11315.0,114.3758,114.4503,114.3478,114.3758,11315.0
2023-04-24 15:15:00,122.83,122.89,122.76,122.88,17701.0,114.3758,114.4317,114.3106,114.4223,17701.0
2023-04-24 15:20:00,122.89,122.89,122.63,122.71,8806.0,114.4317,114.4317,114.1896,114.264,8806.0
2023-04-24 15:25:00,122.72,122.86,122.71,122.78,23015.0,114.2734,114.4037,114.264,114.3292,23015.0
2023-04-24 15:30:00,122.78,122.83,122.71,122.73,14752.0,114.3292,114.3758,114.264,114.2827,14752.0
2023-04-24 15:35:00,122.74,122.81,122.71,122.72,21762.0,114.292,114.3572,114.264,114.2734,21762.0
2023-04-24 15:40:00,122.73,122.94,122.73,122.88,20806.0,114.2827,114.4782,114.2827,114.4223,20806.0
2023-04-24 15:45:00,122.91,123.18,122.91,123.17,24972.0,114.4503,114.7017,114.4503,114.6924,24972.0
2023-04-24 15:50:00,123.15,123.16,122.94,123.04,41349.0,114.6738,114.6831,114.4782,114.5713,41349.0
2023-04-24 15:55:00,123.05,123.26,123.01,123.2,134342.0,114.5806,114.7762,114.5434,114.7203,134342.0
2023-04-25 09:30:00,122.62,122.98,122.48,122.73,34972.0,114.1802,114.5155,114.0499,114.2827,34972.0
2023-04-25 09:35:00,122.65,123.07,122.39,122.84,32878.0,114.2082,114.5993,113.9661,114.3851,32878.0
2023-04-25 09:40:00,122.84,123.16,122.74,122.87,7779.0,114.3851,114.6831,114.292,114.413,7779.0
2023-04-25 09:45:00,122.83,122.83,122.24,122.36,10199.0,114.3758,114.3758,113.8264,113.9381,10199.0
2023-04-25 09:50:00,122.29,122.48,122.26,122.47,11737.0,113.873,114.0499,113.845,114.0406,11737.0
2023-04-25 09:55:00,122.47,122.67,122.47,122.56,16708.0,114.0406,114.2268,114.0406,114.1244,16708.0
2023-04-25 10:00:00,122.54,122.77,122.5,122.5,16275.0,114.1057,114.3199,114.0685,114.0685,16275.0
2023-04-25 10:05:00,122.46,122.57,122.41,122.49,10643.0,114.0313,114.1337,113.9847,114.0592,10643.0
2023-04-25 10:10:00,122.47,122.47,122.1,122.42,13503.0,114.0406,114.0406,113.696,113.994,13503.0
2023-04-25 10:15:00,122.4,122.44,122.15,122.3,14228.0,113.9754,114.0126,113.7426,113.8823,14228.0
2023-04-25 10:20:00,122.29,122.47,122.27,122.39,9315.0,113.873,114.0406,113.8543,113.9661,9315.0
2023-04-25 10:25:00,122.32,122.4,122.25,122.29,24794.0,113.9009,113.9754,113.8357,113.873,24794.0
2023-04-25 10:30:00,122.29,122.29,122.03,122.03,11369.0,113.873,113.873,113.6308,113.6308,11369.0
2023-04-25 10:35:00,122.05,122.14,121.99,122.14,12984.0,113.6495,113.7333,113.5936,113.7333,12984.0
2023-04-25 10:40:00,122.14,122.29,122.12,122.14,11097.0,113.7333,113.873,113.7147,113.7333,11097.0
2023-04-25 10:45:00,122.15,122.36,122.09,122.36,11563.0,113.7426,113.9381,113.6867,113.9381,11563.0
2023-04-25 10:50:00,122.36,122.44,122.24,122.27,9742.0,113.9381,114.0126,113.8264,113.8543,9742.0
2023-04-25 10:55:00,122.26,122.43,122.23,122.41,11797.0,113.845,114.0033,113.8171,113.9847,11797.0
2023-04-25 11:00:00,122.47,122.52,122.29,122.33,16477.0,114.0406,114.0871,113.873,113.9102,16477.0
2023-04-25 11:05:00,122.34,122.37,122.2,122.35,6463.0,113.9195,113.9474,113.7891,113.9288,6463.0
2023-04-25 11:10:00,122.38,122.49,122.37,122.49,12393.0,113.9568,114.0592,113.9474,114.0592,12393.0
2023-04-25 11:15:00,122.51,122.71,122.49,122.67,10892.0,114.0778,114.264,114.0592,114.2268,10892.0
2023-04-25 11:20:00,122.68,122.7,122.49,122.53,9750.0,114.2361,114.2547,114.0592,114.0964,9750.0
2023-04-25 11:25:00,122.54,122.58,122.34,122.37,8540.0,114.1057,114.143,113.9195,113.9474,8540.0
2023-04-25 11:30:00,122.35,122.42,122.23,122.39,5841.0,113.9288,113.994,113.8171,113.9661,5841.0
2023-04-25 11:35:00,122.38,122.41,122.25,122.27,6646.0,113.9568,113.9847,113.8357,113.8543,6646.0
2023-04-25 11:40:00,122.29,122.32,122.22,122.29,4741.0,113.873,113.9009,113.8078,113.873,4741.0
2023-04-25 11:45:00,122.3,122.48,122.3,122.37,4860.0,113.8823,114.0499,113.8823,113.9474,4860.0
2023-04-25 11:50:00,122.41,122.43,122.32,122.39,5541.0,113.9847,114.0033,113.9009,113.9661,5541.0
2023-04-25 11:55:00,122.4,122.45,122.34,122.4,3598.0,113.9754,114.0219,113.9195,113.9754,3598.0
2023-04-25 12:00:00,122.43,122.52,122.37,122.38,3209.0,114.0033,114.0871,113.9474,113.9568,3209.0
2023-04-25 12:05:00,122.42,122.51,122.36,122.46,8172.0,113.994,114.0778,113.9381,114.0313,8172.0
2023-04-25 12:10:00,122.43,122.63,122.38,122.58,10403.0,114.0033,114.1896,113.9568,114.143,10403.0
2023-04-25 12:15:00,122.58,122.79,122.58,122.74,10191.0,114.143,114.3385,114.143,114.292,10191.0
2023-04-25 12:20:00,122.79,122.91,122.76,122.82,6028.0,114.3385,114.4503,114.3106,114.3665,6028.0
2023-04-25 12:25:00,122.82,122.87,122.81,122.81,9250.0,114.3665,114.413,114.3572,114.3572,9250.0
2023-04-25 12:30:00,122.8,122.8,122.64,122.64,29224.0,114.3478,114.3478,114.1989,114.1989,29224.0
2023-04-25 12:35:00,122.63,122.75,122.6,122.73,11983.0,114.1896,114.3013,114.1616,114.2827,11983.0
2023-04-25 12:40:00,122.73,122.85,122.7,122.71,25139.0,114.2827,114.3944,114.2547,114.264,25139.0
2023-04-25 12:45:00,122.71,122.75,122.53,122.53,9842.0,114.264,114.3013,114.0964,114.0964,9842.0
2023-04-25 12:50:00,122.53,122.53,122.34,122.37,7395.0,114.0964,114.0964,113.9195,113.9474,7395.0
2023-04-25 12:55:00,122.28,122.33,122.22,122.27,5137.0,113.8636,113.9102,113.8078,113.8543,5137.0
2023-04-25 13:00:00,122.27,122.38,122.18,122.33,9473.0,113.8543,113.9568,113.7705,113.9102,9473.0
2023-04-25 13:05:00,122.33,122.34,122.12,122.15,8929.0,113.9102,113.9195,113.7147,113.7426,8929.0
2023-04-25 13:10:00,122.16,122.25,122.05,122.06,11745.0,113.7519,113.8357,113.6495,113.6588,11745.0
2023-04-25 13:15:00,122.01,122.01,121.61,121.78,10410.0,113.6122,113.6122,113.2398,113.3981,10410.0
2023-04-25 13:20:00,121.81,121.92,121.64,121.71,14985.0,113.426,113.5284,113.2677,113.3329,14985.0
2023-04-25 13:25:00,121.68,121.84,121.61,121.84,7765.0,113.3049,113.4539,113.2398,113.4539,7765.0
2023-04-25 13:30:00,121.76,121.78,121.65,121.65,6789.0,113.3794,113.3981,113.277,113.277,6789.0
2023-04-25 13:35:00,121.69,121.73,121.56,121.56,8660.0,113.3142,113.3515,113.1932,113.1932,8660.0
2023-04-25 13:40:00,121.58,121.6,121.48,121.52,11544.0,113.2118,113.2304,113.1187,113.156,11544.0
2023-04-25 13:45:00,121.53,121.55,121.37,121.48,12853.0,113.1653,113.1839,113.0163,113.1187,12853.0
2023-04-25 13:50:00,121.48,121.49,121.24,121.38,12819.0,113.1187,113.128,112.8952,113.0256,12819.0
2023-04-25 13:55:00,121.38,121.41,121.26,121.27,6972.0,113.0256,113.0535,112.9138,112.9232,6972.0
2023-04-25 14:00:00,121.22,121.34,121.14,121.14,19173.0,112.8766,112.9883,112.8021,112.8021,19173.0
2023-04-25 14:05:00,121.16,121.38,121.16,121.22,6734.0,112.8207,113.0256,112.8207,112.8766,6734.0
2023-04-25 14:10:00,121.24,121.49,121.24,121.49,14518.0,112.8952,113.128,112.8952,113.128,14518.0
2023-04-25 14:15:00,121.51,121.61,121.47,121.52,5214.0,113.1466,113.2398,113.1094,113.156,5214.0
2023-04-25 14:20:00,121.54,121.64,121.54,121.63,10683.0,113.1746,113.2677,113.1746,113.2584,10683.0
2023-04-25 14:25:00,121.63,121.76,121.59,121.74,4473.0,113.2584,113.3794,113.2211,113.3608,4473.0
2023-04-25 14:30:00,121.72,121.77,121.65,121.72,10438.0,113.3422,113.3887,113.277,113.3422,10438.0
2023-04-25 14:35:00,121.71,121.72,121.59,121.59,12722.0,113.3329,113.3422,113.2211,113.2211,12722.0
2023-04-25 14:40:00,121.59,121.59,121.39,121.4,11689.0,113.2211,113.2211,113.0349,113.0442,11689.0
2023-04-25 14:45:00,121.44,121.57,121.36,121.53,8538.0,113.0815,113.2025,113.007,113.1653,8538.0
2023-04-25 14:50:00,121.54,121.65,121.48,121.5,12431.0,113.1746,113.277,113.1187,113.1373,12431.0
2023-04-25 14:55:00,121.43,121.57,121.41,121.51,12323.0,113.0721,113.2025,113.0535,113.1466,12323.0
2023-04-25 15:00:00,121.49,121.7,121.45,121.57,8976.0,113.128,113.3236,113.0908,113.2025,8976.0
2023-04-25 15:05:00,121.58,121.77,121.57,121.67,13117.0,113.2118,113.3887,113.2025,113.2956,13117.0
2023-04-25 15:10:00,121.69,121.83,121.68,121.82,12646.0,113.3142,113.4446,113.3049,113.4353,12646.0
2023-04-25 15:15:00,121.85,121.99,121.78,121.9,12557.0,113.4632,113.5936,113.3981,113.5098,12557.0
2023-04-25 15:20:00,121.85,121.97,121.83,121.97,14656.0,113.4632,113.575,113.4446,113.575,14656.0
2023-04-25 15:25:00,121.98,121.99,121.78,121.87,9664.0,113.5843,113.5936,113.3981,113.4819,9664.0
2023-04-25 15:30:00,121.86,121.94,121.48,121.48,38483.0,113.4725,113.547,113.1187,113.1187,38483.0
2023-04-25 15:35:00,121.54,121.57,121.25,121.34,51093.0,113.1746,113.2025,112.9045,112.9883,51093.0
2023-04-25 15:40:00,121.36,121.41,120.98,121.05,33174.0,113.007,113.0535,112.6531,112.7183,33174.0
2023-04-25 15:45:00,121.04,121.12,120.85,120.88,23400.0,112.709,112.7835,112.5321,112.56,23400.0
2023-04-25 15:50:00,120.86,120.96,120.56,120.66,114976.0,112.5414,112.6345,112.262,112.3551,114976.0
2023-04-25 15:55:00,120.71,120.79,120.38,120.65,366866.0,112.4017,112.4762,112.0944,112.3458,366866.0
2023-04-26 09:30:00,120.61,121.14,120.2,121.14,42082.0,112.3086,112.8021,111.9268,112.8021,42082.0
2023-04-26 09:35:00,121.03,121.06,120.7,120.93,7342.0,112.6997,112.7276,112.3924,112.6066,7342.0
2023-04-26 09:40:00,121.01,121.26,120.66,120.66,12365.0,112.6811,112.9138,112.3551,112.3551,12365.0
2023-04-26 09:45:00,120.57,120.8,120.43,120.45,7353.0,112.2713,112.4855,112.141,112.1596,7353.0
2023-04-26 09:50:00,120.46,120.52,120.22,120.29,5881.0,112.1689,112.2248,111.9454,112.0106,5881.0
2023-04-26 09:55:00,120.24,120.32,120.0,120.18,8118.0,111.9641,112.0385,111.7406,111.9082,8118.0
2023-04-26 10:00:00,120.12,120.43,120.11,120.43,5779.0,111.8523,112.141,111.843,112.141,5779.0
2023-04-26 10:05:00,120.42,120.58,120.24,120.24,6917.0,112.1317,112.2806,111.9641,111.9641,6917.0
2023-04-26 10:10:00,120.27,120.27,120.07,120.23,23634.0,111.992,111.992,111.8058,111.9547,23634.0
2023-04-26 10:15:00,120.23,120.5,120.2,120.34,18295.0,111.9547,112.2062,111.9268,112.0572,18295.0
2023-04-26 10:20:00,120.38,120.47,120.3,120.43,6444.0,112.0944,112.1782,112.0199,112.141,6444.0
2023-04-26 10:25:00,120.41,120.5,120.31,120.47,8629.0,112.1224,112.2062,112.0292,112.1782,8629.0
2023-04-26 10:30:00,120.48,120.61,120.33,120.38,11861.0,112.1875,112.3086,112.0479,112.0944,11861.0
2023-04-26 10:35:00,120.4,120.48,120.34,120.38,13962.0,112.113,112.1875,112.0572,112.0944,13962.0
2023-04-26 10:40:00,120.4,120.42,120.21,120.29,5837.0,112.113,112.1317,111.9361,112.0106,5837.0
2023-04-26 10:45:00,120.29,120.4,120.2,120.31,4852.0,112.0106,112.113,111.9268,112.0292,4852.0
2023-04-26 10:50:00,120.33,120.44,120.22,120.34,2996.0,112.0479,112.1503,111.9454,112.0572,2996.0
2023-04-26 10:55:00,120.35,120.44,120.29,120.39,6009.0,112.0665,112.1503,112.0106,112.1037,6009.0
2023-04-26 11:00:00,120.38,120.6,120.37,120.43,16182.0,112.0944,112.2993,112.0851,112.141,16182.0
2023-04-26 11:05:00,120.46,120.68,120.46,120.53,15535.0,112.1689,112.3738,112.1689,112.2341,15535.0
2023-04-26 11:10:00,120.54,120.6,120.38,120.42,7681.0,112.2434,112.2993,112.0944,112.1317,7681.0
2023-04-26 11:15:00,120.43,120.52,120.39,120.46,20444.0,112.141,112.2248,112.1037,112.1689,20444.0
2023-04-26 11:20:00,120.47,120.61,120.43,120.55,8356.0,112.1782,112.3086,112.141,112.2527,8356.0
2023-04-26 11:25:00,120.56,120.62,120.44,120.57,7755.0,112.262,112.3179,112.1503,112.2713,7755.0
2023-04-26 11:30:00,120.59,120.65,120.46,120.47,3906.0,112.29,112.3458,112.1689,112.1782,3906.0
2023-04-26 11:35:00,120.5,120.66,120.43,120.55,19083.0,112.2062,112.3551,112.141,112.2527,19083.0
2023-04-26 11:40:00,120.5,120.58,120.48,120.56,5355.0,112.2062,112.2806,112.1875,112.262,5355.0
2023-04-26 11:45:00,120.64,120.67,120.47,120.54,2907.0,112.3365,112.3645,112.1782,112.2434,2907.0
2023-04-26 11:50:00,120.55,120.58,120.38,120.44,5913.0,112.2527,112.2806,112.0944,112.1503,5913.0
2023-04-26 11:55:00,120.41,120.55,120.36,120.44,11149.0,112.1224,112.2527,112.0758,112.1503,11149.0
2023-04-26 12:00:00,120.43,120.54,120.42,120.47,8117.0,112.141,112.2434,112.1317,112.1782,8117.0
2023-04-26 12:05:00,120.47,120.52,120.42,120.45,6561.0,112.1782,112.2248,112.1317,112.1596,6561.0
2023-04-26 12:10:00,120.45,120.51,120.43,120.46,8271.0,112.1596,112.2155,112.141,112.1689,8271.0
2023-04-26 12:15:00,120.46,120.49,120.18,120.2,14574.0,112.1689,112.1968,111.9082,111.9268,14574.0
2023-04-26 12:20:00,120.19,120.19,120.02,120.1,32246.0,111.9175,111.9175,111.7592,111.8337,32246.0
2023-04-26 12:25:00,120.09,120.14,119.87,119.87,7973.0,111.8244,111.8709,111.6195,111.6195,7973.0
2023-04-26 12:30:00,119.85,119.91,119.8,119.8,5797.0,111.6009,111.6568,111.5543,111.5543,5797.0
2023-04-26 12:35:00,119.77,119.91,119.73,119.87,16789.0,111.5264,111.6568,111.4892,111.6195,16789.0
2023-04-26 12:40:00,119.88,119.92,119.83,119.89,32292.0,111.6288,111.6661,111.5823,111.6381,32292.0
2023-04-26 12:45:00,119.89,119.89,119.71,119.76,7252.0,111.6381,111.6381,111.4705,111.5171,7252.0
2023-04-26 12:50:00,119.75,119.79,119.6,119.73,6537.0,111.5078,111.545,111.3681,111.4892,6537.0
2023-04-26 12:55:00,119.7,119.7,119.55,119.6,6576.0,111.4612,111.4612,111.3215,111.3681,6576.0
2023-04-26 13:00:00,119.6,119.71,119.6,119.68,9231.0,111.3681,111.4705,111.3681,111.4426,9231.0
2023-04-26 13:05:00,119.69,119.69,119.46,119.62,6033.0,111.4519,111.4519,111.2377,111.3867,6033.0
2023-04-26 13:10:00,119.6,119.64,119.5,119.64,7781.0,111.3681,111.4053,111.275,111.4053,7781.0
2023-04-26 13:15:00,119.65,119.72,119.6,119.66,7381.0,111.4147,111.4798,111.3681,111.424,7381.0
2023-04-26 13:20:00,119.63,119.65,119.51,119.55,7832.0,111.396,111.4147,111.2843,111.3215,7832.0
2023-04-26 13:25:00,119.54,119.62,119.52,119.6,7101.0,111.3122,111.3867,111.2936,111.3681,7101.0
2023-04-26 13:30:00,119.61,119.65,119.54,119.65,6274.0,111.3774,111.4147,111.3122,111.4147,6274.0
2023-04-26 13:35:00,119.65,119.69,119.53,119.59,13908.0,111.4147,111.4519,111.3029,111.3588,13908.0
2023-04-26 13:40:00,119.59,119.64,119.53,119.6,7380.0,111.3588,111.4053,111.3029,111.3681,7380.0
2023-04-26 13:45:00,119.57,119.57,119.23,119.24,8250.0,111.3402,111.3402,111.0236,111.0329,8250.0
2023-04-26 13:50:00,119.22,119.22,119.02,119.07,23538.0,111.0143,111.0143,110.828,110.8746,23538.0
2023-04-26 13:55:00,119.08,119.16,118.98,119.04,7088.0,110.8839,110.9584,110.7908,110.8466,7088.0
2023-04-26 14:00:00,119.07,119.07,118.79,118.91,9648.0,110.8746,110.8746,110.6139,110.7256,9648.0
2023-04-26 14:05:00,118.9,118.91,118.68,118.68,17782.0,110.7163,110.7256,110.5114,110.5114,17782.0
2023-04-26 14:10:00,118.67,118.79,118.61,118.78,10381.0,110.5021,110.6139,110.4462,110.6045,10381.0
2023-04-26 14:15:00,118.82,118.85,118.7,118.8,7328.0,110.6418,110.6697,110.53,110.6232,7328.0
2023-04-26 14:20:00,118.78,118.97,118.76,118.96,10282.0,110.6045,110.7815,110.5859,110.7722,10282.0
2023-04-26 14:25:00,118.97,119.08,118.95,119.03,8909.0,110.7815,110.8839,110.7628,110.8373,8909.0
2023-04-26 14:30:00,119.01,119.01,118.87,118.96,10800.0,110.8187,110.8187,110.6883,110.7722,10800.0
2023-04-26 14:35:00,118.92,118.92,118.68,118.82,11952.0,110.7349,110.7349,110.5114,110.6418,11952.0
2023-04-26 14:40:00,118.8,118.93,118.71,118.78,8486.0,110.6232,110.7442,110.5394,110.6045,8486.0
2023-04-26 14:45:00,118.79,118.84,118.71,118.79,8917.0,110.6139,110.6604,110.5394,110.6139,8917.0
2023-04-26 14:50:00,118.78,118.81,118.59,118.64,11052.0,110.6045,110.6325,110.4276,110.4742,11052.0
2023-04-26 14:55:00,118.61,118.66,118.49,118.57,8645.0,110.4462,110.4928,110.3345,110.409,8645.0
2023-04-26 15:00:00,118.57,118.57,118.38,118.45,9628.0,110.409,110.409,110.2321,110.2973,9628.0
2023-04-26 15:05:00,118.46,118.58,118.41,118.53,14277.0,110.3066,110.4183,110.26,110.3717,14277.0
2023-04-26 15:10:00,118.51,118.78,118.51,118.76,12199.0,110.3531,110.6045,110.3531,110.5859,12199.0
2023-04-26 15:15:00,118.75,118.84,118.64,118.64,27088.0,110.5766,110.6604,110.4742,110.4742,27088.0
2023-04-26 15:20:00,118.66,118.68,118.5,118.54,25854.0,110.4928,110.5114,110.3438,110.3811,25854.0
2023-04-26 15:25:00,118.53,118.68,118.5,118.53,46934.0,110.3717,110.5114,110.3438,110.3717,46934.0
2023-04-26 15:30:00,118.53,118.58,118.45,118.48,16845.0,110.3717,110.4183,110.2973,110.3252,16845.0
2023-04-26 15:35:00,118.47,118.65,118.44,118.65,25796.0,110.3159,110.4835,110.2879,110.4835,25796.0
2023-04-26 15:40:00,118.66,118.76,118.53,118.62,27590.0,110.4928,110.5859,110.3717,110.4556,27590.0
2023-04-26 15:45:00,118.59,118.68,118.51,118.63,30639.0,110.4276,110.5114,110.3531,110.4649,30639.0
2023-04-26 15:50:00,118.62,118.98,118.5,118.88,56554.0,110.4556,110.7908,110.3438,110.6977,56554.0
2023-04-26 15:55:00,118.87,119.18,118.87,119.07,232703.0,110.6883,110.977,110.6883,110.8746,232703.0
2023-04-27 09:30:00,120.2,120.91,119.38,120.08,56385.0,111.9268,112.5879,111.1632,111.8151,56385.0
2023-04-27 09:35:00,120.29,120.53,120.27,120.36,4579.0,112.0106,112.2341,111.992,112.0758,4579.0
2023-04-27 09:40:00,120.36,120.84,120.31,120.59,24262.0,112.0758,112.5228,112.0292,112.29,24262.0
2023-04-27 09:45:00,120.62,120.73,120.46,120.72,11862.0,112.3179,112.4203,112.1689,112.411,11862.0
2023-04-27 09:50:00,120.73,120.87,120.67,120.72,13720.0,112.4203,112.5507,112.3645,112.411,13720.0
2023-04-27 09:55:00,120.75,120.95,120.65,120.81,10429.0,112.4389,112.6252,112.3458,112.4948,10429.0
2023-04-27 10:00:00,120.83,120.93,120.7,120.77,19980.0,112.5134,112.6066,112.3924,112.4576,19980.0
2023-04-27 10:05:00,120.75,120.86,120.71,120.75,19452.0,112.4389,112.5414,112.4017,112.4389,19452.0
2023-04-27 10:10:00,120.76,120.97,120.7,120.97,15508.0,112.4483,112.6438,112.3924,112.6438,15508.0
2023-04-27 10:15:00,120.98,121.1,120.89,121.05,20847.0,112.6531,112.7649,112.5693,112.7183,20847.0
2023-04-27 10:20:00,121.05,121.05,120.77,120.85,57005.0,112.7183,112.7183,112.4576,112.5321,57005.0
2023-04-27 10:25:00,120.84,120.87,120.76,120.86,19063.0,112.5228,112.5507,112.4483,112.5414,19063.0
2023-04-27 10:30:00,120.86,121.01,120.78,120.89,13462.0,112.5414,112.6811,112.4669,112.5693,13462.0
2023-04-27 10:35:00,120.86,120.86,120.67,120.7,18960.0,112.5414,112.5414,112.3645,112.3924,18960.0
2023-04-27 10:40:00,120.71,120.76,120.5,120.65,35135.0,112.4017,112.4483,112.2062,112.3458,35135.0
2023-04-27 10:45:00,120.64,120.67,120.51,120.67,9896.0,112.3365,112.3645,112.2155,112.3645,9896.0
2023-04-27 10:50:00,120.69,120.69,120.5,120.62,35074.0,112.3831,112.3831,112.2062,112.3179,35074.0
2023-04-27 10:55:00,120.57,120.66,120.5,120.52,9986.0,112.2713,112.3551,112.2062,112.2248,9986.0
2023-04-27 11:00:00,120.55,120.72,120.5,120.64,43255.0,112.2527,112.411,112.2062,112.3365,43255.0
2023-04-27 11:05:00,120.6,120.71,120.59,120.68,14921.0,112.2993,112.4017,112.29,112.3738,14921.0
2023-04-27 11:10:00,120.69,120.69,120.44,120.53,11866.0,112.3831,112.3831,112.1503,112.2341,11866.0
2023-04-27 11:15:00,120.56,120.56,120.37,120.42,15995.0,112.262,112.262,112.0851,112.1317,15995.0
2023-04-27 11:20:00,120.45,120.66,120.41,120.61,15540.0,112.1596,112.3551,112.1224,112.3086,15540.0
2023-04-27 11:25:00,120.62,120.87,120.61,120.77,51456.0,112.3179,112.5507,112.3086,112.4576,51456.0
2023-04-27 11:30:00,120.74,120.84,120.74,120.8,16832.0,112.4296,112.5228,112.4296,112.4855,16832.0
2023-04-27 11:35:00,120.78,120.82,120.73,120.76,9412.0,112.4669,112.5041,112.4203,112.4483,9412.0
2023-04-27 11:40:00,120.76,120.94,120.76,120.82,10545.0,112.4483,112.6159,112.4483,112.5041,10545.0
2023-04-27 11:45:00,120.8,120.93,120.76,120.93,25535.0,112.4855,112.6066,112.4483,112.6066,25535.0
2023-04-27 11:50:00,120.94,121.03,120.84,120.97,24583.0,112.6159,112.6997,112.5228,112.6438,24583.0
2023-04-27 11:55:00,120.99,121.22,120.95,121.22,50116.0,112.6624,112.8766,112.6252,112.8766,50116.0
2023-04-27 12:00:00,121.23,121.54,121.21,121.53,29011.0,112.8859,113.1746,112.8673,113.1653,29011.0
2023-04-27 12:05:00,121.53,121.65,121.45,121.65,8676.0,113.1653,113.277,113.0908,113.277,8676.0
2023-04-27 12:10:00,121.65,121.84,121.62,121.8,13473.0,113.277,113.4539,113.2491,113.4167,13473.0
2023-04-27 12:15:00,121.81,121.9,121.74,121.85,11810.0,113.426,113.5098,113.3608,113.4632,11810.0
2023-04-27 12:20:00,121.83,121.86,121.6,121.82,19001.0,113.4446,113.4725,113.2304,113.4353,19001.0
2023-04-27 12:25:00,121.85,121.9,121.77,121.89,15165.0,113.4632,113.5098,113.3887,113.5005,15165.0
2023-04-27 12:30:00,121.89,122.08,121.78,122.07,18459.0,113.5005,113.6774,113.3981,113.6681,18459.0
2023-04-27 12:35:00,122.07,122.07,121.93,121.98,10158.0,113.6681,113.6681,113.5377,113.5843,10158.0
2023-04-27 12:40:00,121.95,122.22,121.94,122.22,40541.0,113.5564,113.8078,113.547,113.8078,40541.0
2023-04-27 12:45:00,122.22,122.29,122.15,122.28,23648.0,113.8078,113.873,113.7426,113.8636,23648.0
2023-04-27 12:50:00,122.29,122.33,122.08,122.13,17936.0,113.873,113.9102,113.6774,113.724,17936.0
2023-04-27 12:55:00,122.11,122.11,122.01,122.07,9633.0,113.7053,113.7053,113.6122,113.6681,9633.0
2023-04-27 13:00:00,122.07,122.08,121.95,122.02,8891.0,113.6681,113.6774,113.5564,113.6215,8891.0
2023-04-27 13:05:00,122.0,122.0,121.9,121.93,7764.0,113.6029,113.6029,113.5098,113.5377,7764.0
2023-04-27 13:10:00,121.92,121.99,121.88,121.96,6298.0,113.5284,113.5936,113.4912,113.5657,6298.0
2023-04-27 13:15:00,121.97,121.99,121.85,121.88,6125.0,113.575,113.5936,113.4632,113.4912,6125.0
2023-04-27 13:20:00,121.91,122.08,121.9,121.97,24365.0,113.5191,113.6774,113.5098,113.575,24365.0
2023-04-27 13:25:00,121.98,122.08,121.96,122.01,8786.0,113.5843,113.6774,113.5657,113.6122,8786.0
2023-04-27 13:30:00,122.04,122.31,122.01,122.22,19399.0,113.6402,113.8916,113.6122,113.8078,19399.0
2023-04-27 13:35:00,122.23,122.46,122.21,122.41,7568.0,113.8171,114.0313,113.7985,113.9847,7568.0
2023-04-27 13:40:00,122.4,122.54,122.38,122.54,24972.0,113.9754,114.1057,113.9568,114.1057,24972.0
2023-04-27 13:45:00,122.57,122.59,122.4,122.51,22506.0,114.1337,114.1523,113.9754,114.0778,22506.0
2023-04-27 13:50:00,122.54,122.58,122.41,122.55,19172.0,114.1057,114.143,113.9847,114.1151,19172.0
2023-04-27 13:55:00,122.55,122.57,122.42,122.42,11403.0,114.1151,114.1337,113.994,113.994,11403.0
2023-04-27 14:00:00,122.38,122.44,122.34,122.36,20959.0,113.9568,114.0126,113.9195,113.9381,20959.0
2023-04-27 14:05:00,122.34,122.38,122.16,122.18,9455.0,113.9195,113.9568,113.7519,113.7705,9455.0
2023-04-27 14:10:00,122.2,122.28,122.14,122.23,8749.0,113.7891,113.8636,113.7333,113.8171,8749.0
2023-04-27 14:15:00,122.23,122.5,122.23,122.48,11484.0,113.8171,114.0685,113.8171,114.0499,11484.0
2023-04-27 14:20:00,122.5,122.51,122.36,122.38,7520.0,114.0685,114.0778,113.9381,113.9568,7520.0
2023-04-27 14:25:00,122.37,122.58,122.37,122.52,36717.0,113.9474,114.143,113.9474,114.0871,36717.0
2023-04-27 14:30:00,122.53,122.89,122.5,122.82,11374.0,114.0964,114.4317,114.0685,114.3665,11374.0
2023-04-27 14:35:00,122.8,122.82,122.48,122.61,16584.0,114.3478,114.3665,114.0499,114.1709,16584.0
2023-04-27 14:40:00,122.62,122.62,122.4,122.53,8887.0,114.1802,114.1802,113.9754,114.0964,8887.0
2023-04-27 14:45:00,122.56,122.56,122.36,122.44,15473.0,114.1244,114.1244,113.9381,114.0126,15473.0
2023-04-27 14:50:00,122.45,122.58,122.45,122.54,22739.0,114.0219,114.143,114.0219,114.1057,22739.0
2023-04-27 14:55:00,122.54,122.67,122.53,122.59,48955.0,114.1057,114.2268,114.0964,114.1523,48955.0
2023-04-27 15:00:00,122.59,122.78,122.51,122.76,27262.0,114.1523,114.3292,114.0778,114.3106,27262.0
2023-04-27 15:05:00,122.77,122.85,122.59,122.6,13600.0,114.3199,114.3944,114.1523,114.1616,13600.0
2023-04-27 15:10:00,122.6,122.63,122.51,122.58,16633.0,114.1616,114.1896,114.0778,114.143,16633.0
2023-04-27 15:15:00,122.6,122.66,122.55,122.56,43132.0,114.1616,114.2175,114.1151,114.1244,43132.0
2023-04-27 15:20:00,122.57,122.6,122.43,122.47,29089.0,114.1337,114.1616,114.0033,114.0406,29089.0
2023-04-27 15:25:00,122.46,122.46,122.26,122.32,41889.0,114.0313,114.0313,113.845,113.9009,41889.0
2023-04-27 15:30:00,122.34,122.44,122.3,122.31,35045.0,113.9195,114.0126,113.8823,113.8916,35045.0
2023-04-27 15:35:00,122.28,122.29,122.0,122.07,49127.0,113.8636,113.873,113.6029,113.6681,49127.0
2023-04-27 15:40:00,122.06,122.2,121.98,122.16,62200.0,113.6588,113.7891,113.5843,113.7519,62200.0
2023-04-27 15:45:00,122.19,122.33,122.1,122.22,44464.0,113.7798,113.9102,113.696,113.8078,44464.0
2023-04-27 15:50:00,122.27,122.37,122.08,122.11,67677.0,113.8543,113.9474,113.6774,113.7053,67677.0
2023-04-27 15:55:00,122.12,122.25,121.98,122.22,168054.0,113.7147,113.8357,113.5843,113.8078,168054.0
2023-04-28 09:30:00,122.7,123.65,122.36,123.32,64302.0,114.2547,115.1393,113.9381,114.8321,64302.0
2023-04-28 09:35:00,123.42,124.39,123.38,124.26,27887.0,114.9252,115.8284,114.8879,115.7074,27887.0
2023-04-28 09:40:00,124.24,124.57,124.24,124.52,20588.0,115.6887,115.996,115.6887,115.9495,20588.0
2023-04-28 09:45:00,124.47,124.83,124.47,124.68,37526.0,115.9029,116.2381,115.9029,116.0985,37526.0
2023-04-28 09:50:00,124.64,124.88,124.51,124.82,18213.0,116.0612,116.2847,115.9402,116.2288,18213.0
2023-04-28 09:55:00,124.79,124.88,124.63,124.68,23440.0,116.2009,116.2847,116.0519,116.0985,23440.0
2023-04-28 10:00:00,124.7,124.93,124.69,124.89,17677.0,116.1171,116.3312,116.1078,116.294,17677.0
2023-04-28 10:05:00,124.89,125.3,124.81,125.26,38310.0,116.294,116.6758,116.2195,116.6385,38310.0
2023-04-28 10:10:00,125.29,125.42,125.13,125.32,21074.0,116.6665,116.7875,116.5175,116.6944,21074.0
2023-04-28 10:15:00,125.29,125.66,125.26,125.55,44600.0,116.6665,117.011,116.6385,116.9086,44600.0
2023-04-28 10:20:00,125.57,125.57,125.4,125.51,12118.0,116.9272,116.9272,116.7689,116.8713,12118.0
2023-04-28 10:25:00,125.51,125.59,125.43,125.54,16825.0,116.8713,116.9458,116.7968,116.8993,16825.0
2023-04-28 10:30:00,125.49,125.52,125.06,125.28,18327.0,116.8527,116.8806,116.4523,116.6572,18327.0
2023-04-28 10:35:00,125.26,125.44,124.83,125.05,16003.0,116.6385,116.8061,116.2381,116.443,16003.0
2023-04-28 10:40:00,125.08,125.17,124.94,125.03,11389.0,116.4709,116.5547,116.3406,116.4244,11389.0
2023-04-28 10:45:00,125.02,125.17,124.9,125.14,8936.0,116.4151,116.5547,116.3033,116.5268,8936.0
2023-04-28 10:50:00,125.19,125.72,125.19,125.57,28103.0,116.5733,117.0669,116.5733,116.9272,28103.0
2023-04-28 10:55:00,125.55,125.55,124.73,124.8,22766.0,116.9086,116.9086,116.145,116.2102,22766.0
2023-04-28 11:00:00,124.86,124.89,124.53,124.74,18969.0,116.2661,116.294,115.9588,116.1543,18969.0
2023-04-28 11:05:00,124.75,124.93,124.67,124.79,23039.0,116.1636,116.3312,116.0891,116.2009,23039.0
2023-04-28 11:10:00,124.82,124.96,124.8,124.8,16307.0,116.2288,116.3592,116.2102,116.2102,16307.0
2023-04-28 11:15:00,124.8,124.89,124.7,124.78,14019.0,116.2102,116.294,116.1171,116.1916,14019.0
2023-04-28 11:20:00,124.75,124.92,124.75,124.89,13158.0,116.1636,116.3219,116.1636,116.294,13158.0
2023-04-28 11:25:00,124.9,124.94,124.75,124.91,6535.0,116.3033,116.3406,116.1636,116.3126,6535.0
2023-04-28 11:30:00,124.96,125.19,124.96,125.16,9324.0,116.3592,116.5733,116.3592,116.5454,9324.0
2023-04-28 11:35:00,125.11,125.16,124.96,125.02,8517.0,116.4989,116.5454,116.3592,116.4151,8517.0
2023-04-28 11:40:00,124.95,125.05,124.9,124.93,9820.0,116.3499,116.443,116.3033,116.3312,9820.0
2023-04-28 11:45:00,124.94,125.16,124.92,125.12,19051.0,116.3406,116.5454,116.3219,116.5082,19051.0
2023-04-28 11:50:00,125.13,125.25,125.13,125.16,15718.0,116.5175,116.6292,116.5175,116.5454,15718.0
2023-04-28 11:55:00,125.14,125.17,125.06,125.12,19567.0,116.5268,116.5547,116.4523,116.5082,19567.0
2023-04-28 12:00:00,125.1,125.11,124.86,124.86,4607.0,116.4895,116.4989,116.2661,116.2661,4607.0
2023-04-28 12:05:00,124.87,124.94,124.67,124.71,7087.0,116.2754,116.3406,116.0891,116.1264,7087.0
2023-04-28 12:10:00,124.75,124.88,124.75,124.8,8202.0,116.1636,116.2847,116.1636,116.2102,8202.0
2023-04-28 12:15:00,124.78,124.78,124.56,124.59,11374.0,116.1916,116.1916,115.9867,116.0146,11374.0
2023-04-28 12:20:00,124.57,124.69,124.53,124.64,12864.0,115.996,116.1078,115.9588,116.0612,12864.0
2023-04-28 12:25:00,124.63,124.75,124.51,124.75,6201.0,116.0519,116.1636,115.9402,116.1636,6201.0
2023-04-28 12:30:00,124.76,124.8,124.61,124.64,11264.0,116.1729,116.2102,116.0333,116.0612,11264.0
2023-04-28 12:35:00,124.66,124.72,124.61,124.72,5364.0,116.0798,116.1357,116.0333,116.1357,5364.0
2023-04-28 12:40:00,124.69,124.92,124.67,124.9,3755.0,116.1078,116.3219,116.0891,116.3033,3755.0
2023-04-28 12:45:00,124.88,124.97,124.84,124.97,5839.0,116.2847,116.3685,116.2474,116.3685,5839.0
2023-04-28 12:50:00,124.97,125.0,124.92,124.98,3886.0,116.3685,116.3964,116.3219,116.3778,3886.0
2023-04-28 12:55:00,124.95,125.07,124.94,125.07,6240.0,116.3499,116.4616,116.3406,116.4616,6240.0
2023-04-28 13:00:00,125.04,125.04,124.74,124.87,6431.0,116.4337,116.4337,116.1543,116.2754,6431.0
2023-04-28 13:05:00,124.92,125.0,124.82,124.87,6476.0,116.3219,116.3964,116.2288,116.2754,6476.0
2023-04-28 13:10:00,124.84,124.93,124.84,124.93,6609.0,116.2474,116.3312,116.2474,116.3312,6609.0
2023-04-28 13:15:00,124.91,124.92,124.85,124.87,5542.0,116.3126,116.3219,116.2568,116.2754,5542.0
2023-04-28 13:20:00,124.89,124.9,124.83,124.87,6173.0,116.294,116.3033,116.2381,116.2754,6173.0
2023-04-28 13:25:00,124.87,124.91,124.81,124.88,10018.0,116.2754,116.3126,116.2195,116.2847,10018.0
2023-04-28 13:30:00,124.91,124.92,124.81,124.84,7172.0,116.3126,116.3219,116.2195,116.2474,7172.0
2023-04-28 13:35:00,124.85,124.86,124.62,124.74,13159.0,116.2568,116.2661,116.0426,116.1543,13159.0
2023-04-28 13:40:00,124.71,124.74,124.57,124.57,9116.0,116.1264,116.1543,115.996,115.996,9116.0
2023-04-28 13:45:00,124.59,124.66,124.42,124.46,12333.0,116.0146,116.0798,115.8563,115.8936,12333.0
2023-04-28 13:50:00,124.45,124.56,124.43,124.44,9829.0,115.8843,115.9867,115.8657,115.875,9829.0
2023-04-28 13:55:00,124.42,124.52,124.35,124.48,8110.0,115.8563,115.9495,115.7912,115.9122,8110.0
2023-04-28 14:00:00,124.51,124.64,124.5,124.64,23060.0,115.9402,116.0612,115.9308,116.0612,23060.0
2023-04-28 14:05:00,124.68,124.82,124.68,124.78,9963.0,116.0985,116.2288,116.0985,116.1916,9963.0
2023-04-28 14:10:00,124.78,124.78,124.5,124.59,12573.0,116.1916,116.1916,115.9308,116.0146,12573.0
2023-04-28 14:15:00,124.57,124.71,124.57,124.66,14180.0,115.996,116.1264,115.996,116.0798,14180.0
2023-04-28 14:20:00,124.66,124.66,124.46,124.48,7589.0,116.0798,116.0798,115.8936,115.9122,7589.0
2023-04-28 14:25:00,124.49,124.49,124.36,124.47,7177.0,115.9215,115.9215,115.8005,115.9029,7177.0
2023-04-28 14:30:00,124.51,124.54,124.39,124.49,10253.0,115.9402,115.9681,115.8284,115.9215,10253.0
2023-04-28 14:35:00,124.49,124.52,124.37,124.52,10803.0,115.9215,115.9495,115.8098,115.9495,10803.0
2023-04-28 14:40:00,124.54,124.63,124.42,124.47,19081.0,115.9681,116.0519,115.8563,115.9029,19081.0
2023-04-28 14:45:00,124.46,124.58,124.42,124.45,13446.0,115.8936,116.0053,115.8563,115.8843,13446.0
2023-04-28 14:50:00,124.45,124.62,124.45,124.55,5985.0,115.8843,116.0426,115.8843,115.9774,5985.0
2023-04-28 14:55:00,124.55,124.7,124.55,124.67,10445.0,115.9774,116.1171,115.9774,116.0891,10445.0
2023-04-28 15:00:00,124.67,124.74,124.62,124.65,11721.0,116.0891,116.1543,116.0426,116.0705,11721.0
2023-04-28 15:05:00,124.66,124.75,124.52,124.58,16550.0,116.0798,116.1636,115.9495,116.0053,16550.0
2023-04-28 15:10:00,124.6,124.72,124.58,124.66,11275.0,116.024,116.1357,116.0053,116.0798,11275.0
2023-04-28 15:15:00,124.67,124.8,124.64,124.77,14360.0,116.0891,116.2102,116.0612,116.1823,14360.0
2023-04-28 15:20:00,124.76,124.76,124.5,124.61,11879.0,116.1729,116.1729,115.9308,116.0333,11879.0
2023-04-28 15:25:00,124.63,124.63,124.37,124.45,15421.0,116.0519,116.0519,115.8098,115.8843,15421.0
2023-04-28 15:30:00,124.45,124.6,124.33,124.44,42426.0,115.8843,116.024,115.7725,115.875,42426.0
2023-04-28 15:35:00,124.44,124.57,124.37,124.53,21040.0,115.875,115.996,115.8098,115.9588,21040.0
2023-04-28 15:40:00,124.52,124.73,124.49,124.71,26048.0,115.9495,116.145,115.9215,116.1264,26048.0
2023-04-28 15:45:00,124.7,124.86,124.65,124.74,39993.0,116.1171,116.2661,116.0705,116.1543,39993.0
2023-04-28 15:50:00,124.76,124.97,124.73,124.93,63491.0,116.1729,116.3685,116.145,116.3312,63491.0
2023-04-28 15:55:00,124.94,125.28,124.86,125.26,329472.0,116.3406,116.6572,116.2661,116.6385,329472.0
2023-05-01 09:30:00,125.01,125.45,124.64,125.13,33291.0,116.4057,116.8155,116.0612,116.5175,33291.0
2023-05-01 09:35:00,125.13,125.38,124.89,124.98,12680.0,116.5175,116.7503,116.294,116.3778,12680.0
2023-05-01 09:40:00,125.0,125.08,124.7,124.83,11616.0,116.3964,116.4709,116.1171,116.2381,11616.0
2023-05-01 09:45:00,124.83,124.94,124.65,124.87,10738.0,116.2381,116.3406,116.0705,116.2754,10738.0
2023-05-01 09:50:00,124.76,124.87,124.43,124.53,6990.0,116.1729,116.2754,115.8657,115.9588,6990.0
2023-05-01 09:55:00,124.49,124.49,123.96,123.97,5387.0,115.9215,115.9215,115.428,115.4373,5387.0
2023-05-01 10:00:00,123.97,123.98,123.68,123.9,16189.0,115.4373,115.4466,115.1673,115.3721,16189.0
2023-05-01 10:05:00,123.92,124.13,123.8,124.13,10401.0,115.3908,115.5863,115.279,115.5863,10401.0
2023-05-01 10:10:00,124.18,124.21,123.72,123.78,10506.0,115.6329,115.6608,115.2045,115.2604,10506.0
2023-05-01 10:15:00,123.81,123.99,123.57,123.57,10847.0,115.2883,115.4559,115.0649,115.0649,10847.0
2023-05-01 10:20:00,123.53,123.67,123.24,123.37,7557.0,115.0276,115.158,114.7576,114.8786,7557.0
2023-05-01 10:25:00,123.37,123.53,123.25,123.45,10229.0,114.8786,115.0276,114.7669,114.9531,10229.0
2023-05-01 10:30:00,123.52,123.68,123.4,123.68,11065.0,115.0183,115.1673,114.9066,115.1673,11065.0
2023-05-01 10:35:00,123.63,123.77,123.58,123.75,5303.0,115.1207,115.2511,115.0742,115.2325,5303.0
2023-05-01 10:40:00,123.74,123.88,123.71,123.73,11186.0,115.2232,115.3535,115.1952,115.2138,11186.0
2023-05-01 10:45:00,123.68,124.0,123.68,123.87,7019.0,115.1673,115.4653,115.1673,115.3442,7019.0
2023-05-01 10:50:00,123.84,123.84,123.45,123.48,6309.0,115.3163,115.3163,114.9531,114.981,6309.0
2023-05-01 10:55:00,123.49,123.66,123.47,123.63,9559.0,114.9904,115.1487,114.9717,115.1207,9559.0
2023-05-01 11:00:00,123.63,123.63,123.29,123.37,5346.0,115.1207,115.1207,114.8041,114.8786,5346.0
2023-05-01 11:05:00,123.34,123.41,123.17,123.18,7175.0,114.8507,114.9159,114.6924,114.7017,7175.0
2023-05-01 11:10:00,123.18,123.23,122.99,123.03,8215.0,114.7017,114.7483,114.5248,114.562,8215.0
2023-05-01 11:15:00,123.0,123.01,122.75,122.8,6210.0,114.5341,114.5434,114.3013,114.3478,6210.0
2023-05-01 11:20:00,122.83,122.85,122.56,122.6,5256.0,114.3758,114.3944,114.1244,114.1616,5256.0
2023-05-01 11:25:00,122.48,122.74,122.46,122.74,8534.0,114.0499,114.292,114.0313,114.292,8534.0
2023-05-01 11:30:00,122.69,122.76,122.6,122.67,5438.0,114.2454,114.3106,114.1616,114.2268,5438.0
2023-05-01 11:35:00,122.65,122.94,122.64,122.91,6820.0,114.2082,114.4782,114.1989,114.4503,6820.0
2023-05-01 11:40:00,122.89,123.03,122.85,123.03,5886.0,114.4317,114.562,114.3944,114.562,5886.0
2023-05-01 11:45:00,123.02,123.03,122.81,122.82,4606.0,114.5527,114.562,114.3572,114.3665,4606.0
2023-05-01 11:50:00,122.85,123.06,122.85,122.98,5578.0,114.3944,114.59,114.3944,114.5155,5578.0
2023-05-01 11:55:00,122.95,123.07,122.92,123.03,4973.0,114.4875,114.5993,114.4596,114.562,4973.0
2023-05-01 12:00:00,123.02,123.05,122.96,122.99,7249.0,114.5527,114.5806,114.4968,114.5248,7249.0
2023-05-01 12:05:00,123.0,123.0,122.81,122.92,12671.0,114.5341,114.5341,114.3572,114.4596,12671.0
2023-05-01 12:10:00,122.99,123.01,122.83,122.93,5134.0,114.5248,114.5434,114.3758,114.4689,5134.0
2023-05-01 12:15:00,122.95,123.12,122.95,123.11,7219.0,114.4875,114.6458,114.4875,114.6365,7219.0
2023-05-01 12:20:00,123.12,123.22,123.1,123.12,4000.0,114.6458,114.7389,114.6272,114.6458,4000.0
2023-05-01 12:25:00,123.08,123.21,123.06,123.17,5892.0,114.6086,114.7296,114.59,114.6924,5892.0
2023-05-01 12:30:00,123.13,123.25,123.07,123.19,6050.0,114.6551,114.7669,114.5993,114.711,6050.0
2023-05-01 12:35:00,123.18,123.27,123.09,123.27,4689.0,114.7017,114.7855,114.6179,114.7855,4689.0
2023-05-01 12:40:00,123.25,123.25,123.09,123.12,5440.0,114.7669,114.7669,114.6179,114.6458,5440.0
2023-05-01 12:45:00,123.1,123.11,122.87,122.97,6949.0,114.6272,114.6365,114.413,114.5061,6949.0
2023-05-01 12:50:00,123.0,123.05,122.95,123.0,6455.0,114.5341,114.5806,114.4875,114.5341,6455.0
2023-05-01 12:55:00,123.01,123.04,122.91,122.91,7469.0,114.5434,114.5713,114.4503,114.4503,7469.0
2023-05-01 13:00:00,122.87,123.03,122.86,122.95,9999.0,114.413,114.562,114.4037,114.4875,9999.0
2023-05-01 13:05:00,122.96,122.97,122.86,122.87,13705.0,114.4968,114.5061,114.4037,114.413,13705.0
2023-05-01 13:10:00,122.9,123.05,122.88,122.99,10230.0,114.441,114.5806,114.4223,114.5248,10230.0
2023-05-01 13:15:00,122.99,122.99,122.78,122.81,6593.0,114.5248,114.5248,114.3292,114.3572,6593.0
2023-05-01 13:20:00,122.82,123.03,122.8,122.82,7869.0,114.3665,114.562,114.3478,114.3665,7869.0
2023-05-01 13:25:00,122.81,122.85,122.59,122.59,8696.0,114.3572,114.3944,114.1523,114.1523,8696.0
2023-05-01 13:30:00,122.56,122.62,122.53,122.58,7400.0,114.1244,114.1802,114.0964,114.143,7400.0
2023-05-01 13:35:00,122.6,122.74,122.55,122.66,9939.0,114.1616,114.292,114.1151,114.2175,9939.0
2023-05-01 13:40:00,122.68,122.87,122.68,122.77,7816.0,114.2361,114.413,114.2361,114.3199,7816.0
2023-05-01 13:45:00,122.77,122.93,122.76,122.88,6766.0,114.3199,114.4689,114.3106,114.4223,6766.0
2023-05-01 13:50:00,122.89,122.98,122.89,122.89,6251.0,114.4317,114.5155,114.4317,114.4317,6251.0
2023-05-01 13:55:00,122.89,122.95,122.88,122.92,5458.0,114.4317,114.4875,114.4223,114.4596,5458.0
2023-05-01 14:00:00,122.96,123.01,122.89,122.92,8286.0,114.4968,114.5434,114.4317,114.4596,8286.0
2023-05-01 14:05:00,122.9,123.06,122.87,123.05,9012.0,114.441,114.59,114.413,114.5806,9012.0
2023-05-01 14:10:00,123.02,123.05,122.94,123.0,13782.0,114.5527,114.5806,114.4782,114.5341,13782.0
2023-05-01 14:15:00,123.0,123.07,122.93,122.94,6398.0,114.5341,114.5993,114.4689,114.4782,6398.0
2023-05-01 14:20:00,122.94,122.98,122.9,122.93,15217.0,114.4782,114.5155,114.441,114.4689,15217.0
2023-05-01 14:25:00,122.92,122.92,122.65,122.71,5588.0,114.4596,114.4596,114.2082,114.264,5588.0
2023-05-01 14:30:00,122.71,122.71,122.28,122.29,9486.0,114.264,114.264,113.8636,113.873,9486.0
2023-05-01 14:35:00,122.26,122.3,122.21,122.3,9550.0,113.845,113.8823,113.7985,113.8823,9550.0
2023-05-01 14:40:00,122.32,122.42,122.21,122.28,6878.0,113.9009,113.994,113.7985,113.8636,6878.0
2023-05-01 14:45:00,122.28,122.43,122.19,122.38,13677.0,113.8636,114.0033,113.7798,113.9568,13677.0
2023-05-01 14:50:00,122.4,122.46,122.35,122.37,14569.0,113.9754,114.0313,113.9288,113.9474,14569.0
2023-05-01 14:55:00,122.34,122.48,122.3,122.4,7759.0,113.9195,114.0499,113.8823,113.9754,7759.0
2023-05-01 15:00:00,122.4,122.52,122.39,122.48,7728.0,113.9754,114.0871,113.9661,114.0499,7728.0
2023-05-01 15:05:00,122.51,122.6,122.47,122.51,7419.0,114.0778,114.1616,114.0406,114.0778,7419.0
2023-05-01 15:10:00,122.51,122.51,122.41,122.43,9027.0,114.0778,114.0778,113.9847,114.0033,9027.0
2023-05-01 15:15:00,122.45,122.51,122.33,122.42,10897.0,114.0219,114.0778,113.9102,113.994,10897.0
2023-05-01 15:20:00,122.44,122.58,122.44,122.51,13140.0,114.0126,114.143,114.0126,114.0778,13140.0
2023-05-01 15:25:00,122.49,122.61,122.46,122.5,16619.0,114.0592,114.1709,114.0313,114.0685,16619.0
2023-05-01 15:30:00,122.51,122.59,122.25,122.29,17780.0,114.0778,114.1523,113.8357,113.873,17780.0
2023-05-01 15:35:00,122.27,122.3,122.16,122.17,18525.0,113.8543,113.8823,113.7519,113.7612,18525.0
2023-05-01 15:40:00,122.18,122.32,122.11,122.16,21504.0,113.7705,113.9009,113.7053,113.7519,21504.0
2023-05-01 15:45:00,122.18,122.49,122.18,122.41,19321.0,113.7705,114.0592,113.7705,113.9847,19321.0
2023-05-01 15:50:00,122.44,122.51,122.31,122.41,38830.0,114.0126,114.0778,113.8916,113.9847,38830.0
2023-05-01 15:55:00,122.39,122.53,122.27,122.34,133222.0,113.9661,114.0964,113.8543,113.9195,133222.0
2023-05-02 09:30:00,122.51,123.28,122.41,123.27,59913.0,114.0778,114.7948,113.9847,114.7855,59913.0
2023-05-02 09:35:00,123.29,123.4,122.84,123.0,18433.0,114.8041,114.9066,114.3851,114.5341,18433.0
2023-05-02 09:40:00,122.92,123.18,122.46,122.54,19544.0,114.4596,114.7017,114.0313,114.1057,19544.0
2023-05-02 09:45:00,122.5,122.8,122.39,122.8,34680.0,114.0685,114.3478,113.9661,114.3478,34680.0
2023-05-02 09:50:00,122.79,123.18,122.78,123.18,19358.0,114.3385,114.7017,114.3292,114.7017,19358.0
2023-05-02 09:55:00,123.21,123.38,123.01,123.38,9827.0,114.7296,114.8879,114.5434,114.8879,9827.0
2023-05-02 10:00:00,123.32,123.45,123.11,123.16,12907.0,114.8321,114.9531,114.6365,114.6831,12907.0
2023-05-02 10:05:00,123.18,123.19,122.92,123.02,7869.0,114.7017,114.711,114.4596,114.5527,7869.0
2023-05-02 10:10:00,123.09,123.14,122.77,122.87,14533.0,114.6179,114.6644,114.3199,114.413,14533.0
2023-05-02 10:15:00,122.84,123.08,122.8,122.97,26003.0,114.3851,114.6086,114.3478,114.5061,26003.0
2023-05-02 10:20:00,122.96,122.98,122.31,122.35,27193.0,114.4968,114.5155,113.8916,113.9288,27193.0
2023-05-02 10:25:00,122.35,122.45,122.04,122.21,18995.0,113.9288,114.0219,113.6402,113.7985,18995.0
2023-05-02 10:30:00,122.22,122.24,121.88,121.92,15389.0,113.8078,113.8264,113.4912,113.5284,15389.0
2023-05-02 10:35:00,121.93,122.01,121.72,121.93,16063.0,113.5377,113.6122,113.3422,113.5377,16063.0
2023-05-02 10:40:00,121.97,122.38,121.94,122.14,25110.0,113.575,113.9568,113.547,113.7333,25110.0
2023-05-02 10:45:00,122.19,122.27,121.94,122.07,7666.0,113.7798,113.8543,113.547,113.6681,7666.0
2023-05-02 10:50:00,122.07,122.17,121.86,121.9,11418.0,113.6681,113.7612,113.4725,113.5098,11418.0
2023-05-02 10:55:00,121.9,121.91,121.69,121.69,6760.0,113.5098,113.5191,113.3142,113.3142,6760.0
2023-05-02 11:00:00,121.74,121.76,121.26,121.71,12085.0,113.3608,113.3794,112.9138,113.3329,12085.0
2023-05-02 11:05:00,121.68,121.75,121.62,121.72,9467.0,113.3049,113.3701,113.2491,113.3422,9467.0
2023-05-02 11:10:00,121.75,122.0,121.7,121.93,10899.0,113.3701,113.6029,113.3236,113.5377,10899.0
2023-05-02 11:15:00,121.95,122.05,121.76,121.77,10783.0,113.5564,113.6495,113.3794,113.3887,10783.0
2023-05-02 11:20:00,121.81,121.89,121.64,121.72,11610.0,113.426,113.5005,113.2677,113.3422,11610.0
2023-05-02 11:25:00,121.81,121.81,121.63,121.73,6539.0,113.426,113.426,113.2584,113.3515,6539.0
2023-05-02 11:30:00,121.72,121.81,121.49,121.78,25129.0,113.3422,113.426,113.128,113.3981,25129.0
2023-05-02 11:35:00,121.79,121.92,121.58,121.69,20376.0,113.4074,113.5284,113.2118,113.3142,20376.0
2023-05-02 11:40:00,121.68,121.78,121.62,121.62,14579.0,113.3049,113.3981,113.2491,113.2491,14579.0
2023-05-02 11:45:00,121.66,121.86,121.61,121.8,10513.0,113.2863,113.4725,113.2398,113.4167,10513.0
2023-05-02 11:50:00,121.79,121.92,121.6,121.81,30185.0,113.4074,113.5284,113.2304,113.426,30185.0
2023-05-02 11:55:00,121.83,121.98,121.64,121.66,7789.0,113.4446,113.5843,113.2677,113.2863,7789.0
2023-05-02 12:00:00,121.64,121.71,121.38,121.61,11397.0,113.2677,113.3329,113.0256,113.2398,11397.0
2023-05-02 12:05:00,121.68,121.8,121.61,121.67,11139.0,113.3049,113.4167,113.2398,113.2956,11139.0
2023-05-02 12:10:00,121.65,121.9,121.59,121.9,15770.0,113.277,113.5098,113.2211,113.5098,15770.0
2023-05-02 12:15:00,121.88,121.89,121.72,121.85,9176.0,113.4912,113.5005,113.3422,113.4632,9176.0
2023-05-02 12:20:00,121.85,121.85,121.74,121.83,5971.0,113.4632,113.4632,113.3608,113.4446,5971.0
2023-05-02 12:25:00,121.86,121.96,121.86,121.94,3108.0,113.4725,113.5657,113.4725,113.547,3108.0
2023-05-02 12:30:00,121.93,121.96,121.82,121.88,24034.0,113.5377,113.5657,113.4353,113.4912,24034.0
2023-05-02 12:35:00,121.89,122.04,121.86,121.92,19562.0,113.5005,113.6402,113.4725,113.5284,19562.0
2023-05-02 12:40:00,121.93,122.02,121.86,122.0,9924.0,113.5377,113.6215,113.4725,113.6029,9924.0
2023-05-02 12:45:00,122.01,122.06,121.92,121.93,13376.0,113.6122,113.6588,113.5284,113.5377,13376.0
2023-05-02 12:50:00,121.94,122.13,121.94,122.06,6997.0,113.547,113.724,113.547,113.6588,6997.0
2023-05-02 12:55:00,122.05,122.19,121.97,122.16,6980.0,113.6495,113.7798,113.575,113.7519,6980.0
2023-05-02 13:00:00,122.16,122.17,122.03,122.12,8140.0,113.7519,113.7612,113.6308,113.7147,8140.0
2023-05-02 13:05:00,122.11,122.25,122.1,122.22,7690.0,113.7053,113.8357,113.696,113.8078,7690.0
2023-05-02 13:10:00,122.2,122.24,122.16,122.23,6058.0,113.7891,113.8264,113.7519,113.8171,6058.0
2023-05-02 13:15:00,122.25,122.46,122.25,122.38,17292.0,113.8357,114.0313,113.8357,113.9568,17292.0
2023-05-02 13:20:00,122.39,122.52,122.36,122.51,9907.0,113.9661,114.0871,113.9381,114.0778,9907.0
2023-05-02 13:25:00,122.52,122.6,122.52,122.59,8788.0,114.0871,114.1616,114.0871,114.1523,8788.0
2023-05-02 13:30:00,122.6,122.7,122.54,122.7,11802.0,114.1616,114.2547,114.1057,114.2547,11802.0
2023-05-02 13:35:00,122.71,122.78,122.68,122.69,9239.0,114.264,114.3292,114.2361,114.2454,9239.0
2023-05-02 13:40:00,122.7,122.8,122.68,122.68,6462.0,114.2547,114.3478,114.2361,114.2361,6462.0
2023-05-02 13:45:00,122.7,122.85,122.7,122.82,6990.0,114.2547,114.3944,114.2547,114.3665,6990.0
2023-05-02 13:50:00,122.84,123.03,122.83,122.96,11842.0,114.3851,114.562,114.3758,114.4968,11842.0
2023-05-02 13:55:00,123.01,123.01,122.77,122.79,12739.0,114.5434,114.5434,114.3199,114.3385,12739.0
2023-05-02 14:00:00,122.81,122.82,122.56,122.65,6774.0,114.3572,114.3665,114.1244,114.2082,6774.0
2023-05-02 14:05:00,122.67,122.75,122.41,122.41,15255.0,114.2268,114.3013,113.9847,113.9847,15255.0
2023-05-02 14:10:00,122.45,122.48,122.2,122.26,9028.0,114.0219,114.0499,113.7891,113.845,9028.0
2023-05-02 14:15:00,122.27,122.58,122.22,122.57,17512.0,113.8543,114.143,113.8078,114.1337,17512.0
2023-05-02 14:20:00,122.58,122.59,122.38,122.56,19199.0,114.143,114.1523,113.9568,114.1244,19199.0
2023-05-02 14:25:00,122.52,122.59,122.49,122.57,6977.0,114.0871,114.1523,114.0592,114.1337,6977.0
2023-05-02 14:30:00,122.58,122.61,122.46,122.5,5752.0,114.143,114.1709,114.0313,114.0685,5752.0
2023-05-02 14:35:00,122.57,122.67,122.57,122.61,8511.0,114.1337,114.2268,114.1337,114.1709,8511.0
2023-05-02 14:40:00,122.6,122.86,122.54,122.86,24559.0,114.1616,114.4037,114.1057,114.4037,24559.0
2023-05-02 14:45:00,122.86,123.03,122.85,122.95,11876.0,114.4037,114.562,114.3944,114.4875,11876.0
2023-05-02 14:50:00,122.95,123.06,122.93,123.05,10385.0,114.4875,114.59,114.4689,114.5806,10385.0
2023-05-02 14:55:00,123.05,123.05,122.94,122.96,10537.0,114.5806,114.5806,114.4782,114.4968,10537.0
2023-05-02 15:00:00,122.95,123.03,122.85,122.88,21102.0,114.4875,114.562,114.3944,114.4223,21102.0
2023-05-02 15:05:00,122.89,122.89,122.77,122.87,8399.0,114.4317,114.4317,114.3199,114.413,8399.0
2023-05-02 15:10:00,122.87,123.01,122.83,122.91,13302.0,114.413,114.5434,114.3758,114.4503,13302.0
2023-05-02 15:15:00,122.91,123.02,122.55,122.57,26464.0,114.4503,114.5527,114.1151,114.1337,26464.0
2023-05-02 15:20:00,122.6,122.6,122.43,122.43,8306.0,114.1616,114.1616,114.0033,114.0033,8306.0
2023-05-02 15:25:00,122.44,122.54,122.32,122.51,16368.0,114.0126,114.1057,113.9009,114.0778,16368.0
2023-05-02 15:30:00,122.51,122.51,122.32,122.35,17522.0,114.0778,114.0778,113.9009,113.9288,17522.0
2023-05-02 15:35:00,122.35,122.39,122.23,122.34,18855.0,113.9288,113.9661,113.8171,113.9195,18855.0
2023-05-02 15:40:00,122.32,122.34,122.14,122.18,19323.0,113.9009,113.9195,113.7333,113.7705,19323.0
2023-05-02 15:45:00,122.2,122.31,122.06,122.3,28492.0,113.7891,113.8916,113.6588,113.8823,28492.0
2023-05-02 15:50:00,122.28,122.49,122.21,122.48,41944.0,113.8636,114.0592,113.7985,114.0499,41944.0
2023-05-02 15:55:00,122.5,122.63,122.42,122.47,147263.0,114.0685,114.1896,113.994,114.0406,147263.0
2023-05-03 09:30:00,123.44,123.48,122.47,122.48,41717.0,114.9438,114.981,114.0406,114.0499,41717.0
2023-05-03 09:35:00,122.47,122.7,122.47,122.54,5648.0,114.0406,114.2547,114.0406,114.1057,5648.0
2023-05-03 09:40:00,122.55,122.85,122.55,122.79,11606.0,114.1151,114.3944,114.1151,114.3385,11606.0
2023-05-03 09:45:00,122.84,122.86,122.54,122.54,11247.0,114.3851,114.4037,114.1057,114.1057,11247.0
2023-05-03 09:50:00,122.57,122.76,122.43,122.58,7781.0,114.1337,114.3106,114.0033,114.143,7781.0
2023-05-03 09:55:00,122.59,122.73,122.42,122.45,10032.0,114.1523,114.2827,113.994,114.0219,10032.0
2023-05-03 10:00:00,122.45,122.63,122.3,122.63,13842.0,114.0219,114.1896,113.8823,114.1896,13842.0
2023-05-03 10:05:00,122.69,122.86,122.56,122.72,32783.0,114.2454,114.4037,114.1244,114.2734,32783.0
2023-05-03 10:10:00,122.71,122.71,122.31,122.45,8632.0,114.264,114.264,113.8916,114.0219,8632.0
2023-05-03 10:15:00,122.45,122.64,122.45,122.5,9208.0,114.0219,114.1989,114.0219,114.0685,9208.0
2023-05-03 10:20:00,122.55,122.85,122.55,122.79,26138.0,114.1151,114.3944,114.1151,114.3385,26138.0
2023-05-03 10:25:00,122.79,122.89,122.63,122.69,19120.0,114.3385,114.4317,114.1896,114.2454,19120.0
2023-05-03 10:30:00,122.72,122.92,122.7,122.79,14872.0,114.2734,114.4596,114.2547,114.3385,14872.0
2023-05-03 10:35:00,122.79,122.94,122.77,122.82,12455.0,114.3385,114.4782,114.3199,114.3665,12455.0
2023-05-03 10:40:00,122.83,122.91,122.74,122.89,10818.0,114.3758,114.4503,114.292,114.4317,10818.0
2023-05-03 10:45:00,122.87,123.52,122.87,123.51,50877.0,114.413,115.0183,114.413,115.009,50877.0
2023-05-03 10:50:00,123.57,123.92,123.49,123.69,49747.0,115.0649,115.3908,114.9904,115.1766,49747.0
2023-05-03 10:55:00,123.71,123.95,123.67,123.93,17823.0,115.1952,115.4187,115.158,115.4001,17823.0
2023-05-03 11:00:00,123.89,124.05,123.65,124.01,32097.0,115.3628,115.5118,115.1393,115.4746,32097.0
2023-05-03 11:05:00,123.99,124.03,123.78,124.02,49933.0,115.4559,115.4932,115.2604,115.4839,49933.0
2023-05-03 11:10:00,123.99,124.16,123.96,124.09,17373.0,115.4559,115.6142,115.428,115.5491,17373.0
2023-05-03 11:15:00,124.1,124.18,123.97,124.13,19096.0,115.5584,115.6329,115.4373,115.5863,19096.0
2023-05-03 11:20:00,124.13,124.66,124.13,124.64,35162.0,115.5863,116.0798,115.5863,116.0612,35162.0
2023-05-03 11:25:00,124.63,124.99,124.55,124.7,68453.0,116.0519,116.3871,115.9774,116.1171,68453.0
2023-05-03 11:30:00,124.63,125.09,124.45,124.91,30602.0,116.0519,116.4802,115.8843,116.3126,30602.0
2023-05-03 11:35:00,124.92,124.99,124.78,124.79,16285.0,116.3219,116.3871,116.1916,116.2009,16285.0
2023-05-03 11:40:00,124.79,124.79,124.65,124.71,11227.0,116.2009,116.2009,116.0705,116.1264,11227.0
2023-05-03 11:45:00,124.73,124.84,124.65,124.7,11921.0,116.145,116.2474,116.0705,116.1171,11921.0
2023-05-03 11:50:00,124.7,124.82,124.49,124.58,8079.0,116.1171,116.2288,115.9215,116.0053,8079.0
2023-05-03 11:55:00,124.56,124.73,124.56,124.63,7799.0,115.9867,116.145,115.9867,116.0519,7799.0
2023-05-03 12:00:00,124.66,124.66,124.55,124.55,9516.0,116.0798,116.0798,115.9774,115.9774,9516.0
2023-05-03 12:05:00,124.55,124.63,124.49,124.5,5354.0,115.9774,116.0519,115.9215,115.9308,5354.0
2023-05-03 12:10:00,124.52,124.62,124.46,124.51,8758.0,115.9495,116.0426,115.8936,115.9402,8758.0
2023-05-03 12:15:00,124.52,124.52,124.39,124.41,9852.0,115.9495,115.9495,115.8284,115.847,9852.0
2023-05-03 12:20:00,124.39,124.49,124.3,124.46,15809.0,115.8284,115.9215,115.7446,115.8936,15809.0
2023-05-03 12:25:00,124.47,124.56,124.44,124.56,5540.0,115.9029,115.9867,115.875,115.9867,5540.0
2023-05-03 12:30:00,124.57,124.76,124.57,124.65,7208.0,115.996,116.1729,115.996,116.0705,7208.0
2023-05-03 12:35:00,124.63,124.74,124.62,124.67,14134.0,116.0519,116.1543,116.0426,116.0891,14134.0
2023-05-03 12:40:00,124.66,124.87,124.65,124.73,15541.0,116.0798,116.2754,116.0705,116.145,15541.0
2023-05-03 12:45:00,124.75,124.84,124.71,124.79,14052.0,116.1636,116.2474,116.1264,116.2009,14052.0
2023-05-03 12:50:00,124.76,124.84,124.71,124.74,10579.0,116.1729,116.2474,116.1264,116.1543,10579.0
2023-05-03 12:55:00,124.73,124.91,124.71,124.86,10795.0,116.145,116.3126,116.1264,116.2661,10795.0
2023-05-03 13:00:00,124.92,125.05,124.92,124.95,14865.0,116.3219,116.443,116.3219,116.3499,14865.0
2023-05-03 13:05:00,124.95,124.95,124.79,124.85,11641.0,116.3499,116.3499,116.2009,116.2568,11641.0
2023-05-03 13:10:00,124.87,125.15,124.85,125.15,8279.0,116.2754,116.5361,116.2568,116.5361,8279.0
2023-05-03 13:15:00,125.22,125.61,125.22,125.59,15416.0,116.6013,116.9644,116.6013,116.9458,15416.0
2023-05-03 13:20:00,125.62,125.79,125.56,125.76,19849.0,116.9738,117.1321,116.9179,117.1041,19849.0
2023-05-03 13:25:00,125.78,125.81,125.68,125.77,25341.0,117.1227,117.1507,117.0296,117.1134,25341.0
2023-05-03 13:30:00,125.75,125.77,125.5,125.57,16119.0,117.0948,117.1134,116.862,116.9272,16119.0
2023-05-03 13:35:00,125.59,125.72,125.59,125.6,13557.0,116.9458,117.0669,116.9458,116.9551,13557.0
2023-05-03 13:40:00,125.6,125.83,125.55,125.83,24707.0,116.9551,117.1693,116.9086,117.1693,24707.0
2023-05-03 13:45:00,125.82,125.82,125.32,125.34,23437.0,117.16,117.16,116.6944,116.713,23437.0
2023-05-03 13:50:00,125.38,125.38,125.11,125.13,10280.0,116.7503,116.7503,116.4989,116.5175,10280.0
2023-05-03 13:55:00,125.12,125.32,125.08,125.16,14734.0,116.5082,116.6944,116.4709,116.5454,14734.0
2023-05-03 14:00:00,124.89,125.3,124.59,124.95,13148.0,116.294,116.6758,116.0146,116.3499,13148.0
2023-05-03 14:05:00,124.84,125.22,124.66,124.91,12580.0,116.2474,116.6013,116.0798,116.3126,12580.0
2023-05-03 14:10:00,124.83,124.94,124.69,124.92,8359.0,116.2381,116.3406,116.1078,116.3219,8359.0
2023-05-03 14:15:00,124.93,125.32,124.93,125.2,11017.0,116.3312,116.6944,116.3312,116.5827,11017.0
2023-05-03 14:20:00,125.21,125.56,125.15,125.49,8241.0,116.592,116.9179,116.5361,116.8527,8241.0
2023-05-03 14:25:00,125.48,125.59,125.32,125.38,17647.0,116.8434,116.9458,116.6944,116.7503,17647.0
2023-05-03 14:30:00,125.38,125.53,125.1,125.1,10969.0,116.7503,116.8899,116.4895,116.4895,10969.0
2023-05-03 14:35:00,125.1,125.71,124.82,125.64,28109.0,116.4895,117.0576,116.2288,116.9924,28109.0
2023-05-03 14:40:00,125.76,126.23,125.28,125.46,15245.0,117.1041,117.5418,116.6572,116.8248,15245.0
2023-05-03 14:45:00,125.5,125.84,125.5,125.56,16570.0,116.862,117.1786,116.862,116.9179,16570.0
2023-05-03 14:50:00,125.56,125.56,125.01,125.32,16399.0,116.9179,116.9179,116.4057,116.6944,16399.0
2023-05-03 14:55:00,125.32,125.84,125.17,125.39,12929.0,116.6944,117.1786,116.5547,116.7596,12929.0
2023-05-03 15:00:00,125.4,125.57,124.98,125.32,14825.0,116.7689,116.9272,116.3778,116.6944,14825.0
2023-05-03 15:05:00,125.31,125.72,124.83,124.97,32931.0,116.6851,117.0669,116.2381,116.3685,32931.0
2023-05-03 15:10:00,124.97,125.03,124.45,124.74,31879.0,116.3685,116.4244,115.8843,116.1543,31879.0
2023-05-03 15:15:00,124.71,125.06,124.49,124.75,50721.0,116.1264,116.4523,115.9215,116.1636,50721.0
2023-05-03 15:20:00,124.71,124.79,124.06,124.65,27661.0,116.1264,116.2009,115.5211,116.0705,27661.0
2023-05-03 15:25:00,124.67,124.88,124.29,124.47,32372.0,116.0891,116.2847,115.7353,115.9029,32372.0
2023-05-03 15:30:00,124.46,124.56,124.24,124.42,71009.0,115.8936,115.9867,115.6887,115.8563,71009.0
2023-05-03 15:35:00,124.41,124.54,124.21,124.39,63171.0,115.847,115.9681,115.6608,115.8284,63171.0
2023-05-03 15:40:00,124.39,124.66,124.19,124.46,69239.0,115.8284,116.0798,115.6422,115.8936,69239.0
2023-05-03 15:45:00,124.45,124.59,124.18,124.28,32467.0,115.8843,116.0146,115.6329,115.726,32467.0
2023-05-03 15:50:00,124.27,124.45,124.18,124.25,46989.0,115.7167,115.8843,115.6329,115.698,46989.0
2023-05-03 15:55:00,124.23,124.37,124.06,124.21,142731.0,115.6794,115.8098,115.5211,115.6608,142731.0
2023-05-04 09:30:00,124.13,124.21,123.56,124.0,44507.0,115.5863,115.6608,115.0555,115.4653,44507.0
2023-05-04 09:35:00,124.0,124.19,123.42,123.46,16421.0,115.4653,115.6422,114.9252,114.9624,16421.0
2023-05-04 09:40:00,123.42,123.42,122.59,122.59,33486.0,114.9252,114.9252,114.1523,114.1523,33486.0
2023-05-04 09:45:00,122.57,123.14,122.43,123.0,27526.0,114.1337,114.6644,114.0033,114.5341,27526.0
2023-05-04 09:50:00,123.02,123.26,122.78,123.11,21682.0,114.5527,114.7762,114.3292,114.6365,21682.0
2023-05-04 09:55:00,123.12,123.28,122.94,122.97,25682.0,114.6458,114.7948,114.4782,114.5061,25682.0
2023-05-04 10:00:00,122.91,123.19,122.79,123.01,41965.0,114.4503,114.711,114.3385,114.5434,41965.0
2023-05-04 10:05:00,123.03,123.31,123.03,123.31,15924.0,114.562,114.8227,114.562,114.8227,15924.0
2023-05-04 10:10:00,123.42,123.74,123.36,123.6,17272.0,114.9252,115.2232,114.8693,115.0928,17272.0
2023-05-04 10:15:00,123.59,123.66,123.1,123.55,21934.0,115.0835,115.1487,114.6272,115.0462,21934.0
2023-05-04 10:20:00,123.47,123.65,123.11,123.65,36087.0,114.9717,115.1393,114.6365,115.1393,36087.0
2023-05-04 10:25:00,123.56,123.61,123.1,123.1,9494.0,115.0555,115.1021,114.6272,114.6272,9494.0
2023-05-04 10:30:00,123.1,123.15,123.0,123.14,6544.0,114.6272,114.6738,114.5341,114.6644,6544.0
2023-05-04 10:35:00,123.17,123.28,122.9,123.0,12006.0,114.6924,114.7948,114.441,114.5341,12006.0
2023-05-04 10:40:00,122.97,123.22,122.96,123.14,18328.0,114.5061,114.7389,114.4968,114.6644,18328.0
2023-05-04 10:45:00,123.14,123.59,123.05,123.52,33958.0,114.6644,115.0835,114.5806,115.0183,33958.0
2023-05-04 10:50:00,123.47,123.7,123.37,123.7,29365.0,114.9717,115.1859,114.8786,115.1859,29365.0
2023-05-04 10:55:00,123.78,123.83,123.39,123.48,33971.0,115.2604,115.307,114.8972,114.981,33971.0
2023-05-04 11:00:00,123.5,123.56,123.31,123.4,33508.0,114.9997,115.0555,114.8227,114.9066,33508.0
2023-05-04 11:05:00,123.4,124.02,123.32,123.81,35272.0,114.9066,115.4839,114.8321,115.2883,35272.0
2023-05-04 11:10:00,123.81,124.21,123.77,124.08,103253.0,115.2883,115.6608,115.2511,115.5397,103253.0
2023-05-04 11:15:00,124.09,124.36,123.72,123.81,32291.0,115.5491,115.8005,115.2045,115.2883,32291.0
2023-05-04 11:20:00,123.8,123.85,123.59,123.62,27197.0,115.279,115.3256,115.0835,115.1114,27197.0
2023-05-04 11:25:00,123.65,123.79,123.59,123.68,23127.0,115.1393,115.2697,115.0835,115.1673,23127.0
2023-05-04 11:30:00,123.7,123.96,123.7,123.89,18492.0,115.1859,115.428,115.1859,115.3628,18492.0
2023-05-04 11:35:00,123.89,124.15,123.86,124.04,32878.0,115.3628,115.6049,115.3349,115.5025,32878.0
2023-05-04 11:40:00,124.05,124.09,123.79,123.82,8651.0,115.5118,115.5491,115.2697,115.2976,8651.0
2023-05-04 11:45:00,123.81,123.92,123.75,123.8,11851.0,115.2883,115.3908,115.2325,115.279,11851.0
2023-05-04 11:50:00,123.82,123.82,123.65,123.7,13526.0,115.2976,115.2976,115.1393,115.1859,13526.0
2023-05-04 11:55:00,123.65,123.74,123.59,123.59,17146.0,115.1393,115.2232,115.0835,115.0835,17146.0
2023-05-04 12:00:00,123.57,123.6,123.5,123.52,21115.0,115.0649,115.0928,114.9997,115.0183,21115.0
2023-05-04 12:05:00,123.58,123.62,123.42,123.58,13000.0,115.0742,115.1114,114.9252,115.0742,13000.0
2023-05-04 12:10:00,123.56,123.58,123.42,123.54,14692.0,115.0555,115.0742,114.9252,115.0369,14692.0
2023-05-04 12:15:00,123.54,123.78,123.54,123.7,12490.0,115.0369,115.2604,115.0369,115.1859,12490.0
2023-05-04 12:20:00,123.73,124.05,123.7,124.04,22370.0,115.2138,115.5118,115.1859,115.5025,22370.0
2023-05-04 12:25:00,124.1,124.16,124.01,124.02,22491.0,115.5584,115.6142,115.4746,115.4839,22491.0
2023-05-04 12:30:00,124.1,124.16,123.84,124.09,16435.0,115.5584,115.6142,115.3163,115.5491,16435.0
2023-05-04 12:35:00,124.14,124.24,124.11,124.16,10412.0,115.5956,115.6887,115.5677,115.6142,10412.0
2023-05-04 12:40:00,124.15,124.19,124.1,124.17,12502.0,115.6049,115.6422,115.5584,115.6236,12502.0
2023-05-04 12:45:00,124.11,124.32,124.05,124.07,32807.0,115.5677,115.7632,115.5118,115.5304,32807.0
2023-05-04 12:50:00,124.11,124.17,124.04,124.05,24882.0,115.5677,115.6236,115.5025,115.5118,24882.0
2023-05-04 12:55:00,124.08,124.51,124.04,124.44,9116.0,115.5397,115.9402,115.5025,115.875,9116.0
2023-05-04 13:00:00,124.51,124.56,124.33,124.33,8959.0,115.9402,115.9867,115.7725,115.7725,8959.0
2023-05-04 13:05:00,124.36,124.68,124.36,124.61,5432.0,115.8005,116.0985,115.8005,116.0333,5432.0
2023-05-04 13:10:00,124.67,124.69,124.56,124.59,7518.0,116.0891,116.1078,115.9867,116.0146,7518.0
2023-05-04 13:15:00,124.59,124.71,124.57,124.68,7005.0,116.0146,116.1264,115.996,116.0985,7005.0
2023-05-04 13:20:00,124.66,124.98,124.66,124.91,7039.0,116.0798,116.3778,116.0798,116.3126,7039.0
2023-05-04 13:25:00,124.89,124.92,124.61,124.66,6630.0,116.294,116.3219,116.0333,116.0798,6630.0
2023-05-04 13:30:00,124.67,124.92,124.64,124.86,7556.0,116.0891,116.3219,116.0612,116.2661,7556.0
2023-05-04 13:35:00,124.82,124.92,124.79,124.92,12102.0,116.2288,116.3219,116.2009,116.3219,12102.0
2023-05-04 13:40:00,124.87,124.98,124.86,124.92,7126.0,116.2754,116.3778,116.2661,116.3219,7126.0
2023-05-04 13:45:00,124.93,124.97,124.65,124.71,13437.0,116.3312,116.3685,116.0705,116.1264,13437.0
2023-05-04 13:50:00,124.74,124.92,124.65,124.87,12115.0,116.1543,116.3219,116.0705,116.2754,12115.0
2023-05-04 13:55:00,124.93,124.96,124.75,124.85,5708.0,116.3312,116.3592,116.1636,116.2568,5708.0
2023-05-04 14:00:00,124.89,124.9,124.53,124.57,7019.0,116.294,116.3033,115.9588,115.996,7019.0
2023-05-04 14:05:00,124.67,124.67,124.5,124.66,4310.0,116.0891,116.0891,115.9308,116.0798,4310.0
2023-05-04 14:10:00,124.61,124.7,124.55,124.65,7816.0,116.0333,116.1171,115.9774,116.0705,7816.0
2023-05-04 14:15:00,124.61,124.68,124.46,124.52,12630.0,116.0333,116.0985,115.8936,115.9495,12630.0
2023-05-04 14:20:00,124.5,124.55,124.3,124.32,9255.0,115.9308,115.9774,115.7446,115.7632,9255.0
2023-05-04 14:25:00,124.3,124.35,124.07,124.08,7487.0,115.7446,115.7912,115.5304,115.5397,7487.0
2023-05-04 14:30:00,124.05,124.05,123.88,124.03,7145.0,115.5118,115.5118,115.3535,115.4932,7145.0
2023-05-04 14:35:00,124.04,124.17,123.9,124.0,13082.0,115.5025,115.6236,115.3721,115.4653,13082.0
2023-05-04 14:40:00,123.96,124.01,123.9,123.93,8689.0,115.428,115.4746,115.3721,115.4001,8689.0
2023-05-04 14:45:00,123.91,124.03,123.87,123.87,7167.0,115.3815,115.4932,115.3442,115.3442,7167.0
2023-05-04 14:50:00,123.89,124.02,123.87,123.98,12379.0,115.3628,115.4839,115.3442,115.4466,12379.0
2023-05-04 14:55:00,124.0,124.01,123.86,123.94,6214.0,115.4653,115.4746,115.3349,115.4094,6214.0
2023-05-04 15:00:00,123.97,124.3,123.97,124.3,23205.0,115.4373,115.7446,115.4373,115.7446,23205.0
2023-05-04 15:05:00,124.28,124.56,124.28,124.37,19059.0,115.726,115.9867,115.726,115.8098,19059.0
2023-05-04 15:10:00,124.35,124.47,124.28,124.32,26989.0,115.7912,115.9029,115.726,115.7632,26989.0
2023-05-04 15:15:00,124.36,124.37,124.21,124.36,23153.0,115.8005,115.8098,115.6608,115.8005,23153.0
2023-05-04 15:20:00,124.37,124.54,124.25,124.54,15685.0,115.8098,115.9681,115.698,115.9681,15685.0
2023-05-04 15:25:00,124.55,124.73,124.49,124.68,26072.0,115.9774,116.145,115.9215,116.0985,26072.0
2023-05-04 15:30:00,124.68,124.86,124.66,124.83,13727.0,116.0985,116.2661,116.0798,116.2381,13727.0
2023-05-04 15:35:00,124.81,125.05,124.78,124.92,23914.0,116.2195,116.443,116.1916,116.3219,23914.0
2023-05-04 15:40:00,124.91,124.99,124.65,124.74,22017.0,116.3126,116.3871,116.0705,116.1543,22017.0
2023-05-04 15:45:00,124.7,124.98,124.63,124.97,22155.0,116.1171,116.3778,116.0519,116.3685,22155.0
2023-05-04 15:50:00,124.94,125.0,124.76,124.77,56690.0,116.3406,116.3964,116.1729,116.1823,56690.0
2023-05-04 15:55:00,124.79,124.92,124.66,124.87,119448.0,116.2009,116.3219,116.0798,116.2754,119448.0
2023-05-05 09:30:00,126.06,126.64,125.84,126.63,83762.0,117.3835,117.9235,117.1786,117.9142,83762.0
2023-05-05 09:35:00,126.69,126.88,126.61,126.7,9488.0,117.9701,118.147,117.8956,117.9794,9488.0
2023-05-05 09:40:00,126.72,126.95,126.53,126.53,8046.0,117.998,118.2122,117.8211,117.8211,8046.0
2023-05-05 09:45:00,126.57,126.9,126.49,126.78,9225.0,117.8584,118.1657,117.7839,118.0539,9225.0
2023-05-05 09:50:00,126.76,126.76,126.36,126.42,21850.0,118.0353,118.0353,117.6628,117.7187,21850.0
2023-05-05 09:55:00,126.41,126.41,126.1,126.18,15250.0,117.7094,117.7094,117.4207,117.4952,15250.0
2023-05-05 10:00:00,126.23,126.47,126.03,126.42,21035.0,117.5418,117.7652,117.3555,117.7187,21035.0
2023-05-05 10:05:00,126.42,126.54,126.15,126.29,6009.0,117.7187,117.8304,117.4673,117.5976,6009.0
2023-05-05 10:10:00,126.32,126.4,126.24,126.32,9970.0,117.6256,117.7001,117.5511,117.6256,9970.0
2023-05-05 10:15:00,126.27,126.39,126.23,126.31,8067.0,117.579,117.6908,117.5418,117.6163,8067.0
2023-05-05 10:20:00,126.32,126.43,126.24,126.41,13005.0,117.6256,117.728,117.5511,117.7094,13005.0
2023-05-05 10:25:00,126.38,126.48,126.13,126.39,17492.0,117.6814,117.7746,117.4487,117.6908,17492.0
2023-05-05 10:30:00,126.51,126.64,126.42,126.63,13287.0,117.8025,117.9235,117.7187,117.9142,13287.0
2023-05-05 10:35:00,126.78,126.87,126.62,126.71,9702.0,118.0539,118.1377,117.9049,117.9887,9702.0
2023-05-05 10:40:00,126.69,126.95,126.69,126.89,9080.0,117.9701,118.2122,117.9701,118.1563,9080.0
2023-05-05 10:45:00,126.85,126.85,126.68,126.71,9114.0,118.1191,118.1191,117.9608,117.9887,9114.0
2023-05-05 10:50:00,126.72,126.8,126.69,126.74,7530.0,117.998,118.0725,117.9701,118.0167,7530.0
2023-05-05 10:55:00,126.72,126.72,126.34,126.43,6577.0,117.998,117.998,117.6442,117.728,6577.0
2023-05-05 11:00:00,126.44,126.67,126.38,126.67,5002.0,117.7373,117.9515,117.6814,117.9515,5002.0
2023-05-05 11:05:00,126.69,126.78,126.24,126.26,10129.0,117.9701,118.0539,117.5511,117.5697,10129.0
2023-05-05 11:10:00,126.25,126.41,126.14,126.39,11074.0,117.5604,117.7094,117.458,117.6908,11074.0
2023-05-05 11:15:00,126.38,126.41,126.2,126.26,6193.0,117.6814,117.7094,117.5138,117.5697,6193.0
2023-05-05 11:20:00,126.27,126.48,126.27,126.41,6966.0,117.579,117.7746,117.579,117.7094,6966.0
2023-05-05 11:25:00,126.42,126.55,126.36,126.55,9080.0,117.7187,117.8397,117.6628,117.8397,9080.0
2023-05-05 11:30:00,126.54,126.6,126.44,126.44,7694.0,117.8304,117.8863,117.7373,117.7373,7694.0
2023-05-05 11:35:00,126.44,126.44,126.3,126.3,4997.0,117.7373,117.7373,117.6069,117.6069,4997.0
2023-05-05 11:40:00,126.31,126.45,126.22,126.43,5511.0,117.6163,117.7466,117.5325,117.728,5511.0
2023-05-05 11:45:00,126.45,126.62,126.33,126.33,12451.0,117.7466,117.9049,117.6349,117.6349,12451.0
2023-05-05 11:50:00,126.41,126.46,126.3,126.42,11581.0,117.7094,117.7559,117.6069,117.7187,11581.0
2023-05-05 11:55:00,126.41,126.52,126.36,126.48,3885.0,117.7094,117.8118,117.6628,117.7746,3885.0
2023-05-05 12:00:00,126.51,126.57,126.28,126.28,6445.0,117.8025,117.8584,117.5883,117.5883,6445.0
2023-05-05 12:05:00,126.29,126.32,126.13,126.28,7157.0,117.5976,117.6256,117.4487,117.5883,7157.0
2023-05-05 12:10:00,126.3,126.37,126.21,126.21,3673.0,117.6069,117.6721,117.5231,117.5231,3673.0
2023-05-05 12:15:00,126.21,126.38,126.19,126.31,3883.0,117.5231,117.6814,117.5045,117.6163,3883.0
2023-05-05 12:20:00,126.32,126.43,126.31,126.43,3115.0,117.6256,117.728,117.6163,117.728,3115.0
2023-05-05 12:25:00,126.46,126.46,126.28,126.39,4979.0,117.7559,117.7559,117.5883,117.6908,4979.0
2023-05-05 12:30:00,126.35,126.43,126.25,126.32,4624.0,117.6535,117.728,117.5604,117.6256,4624.0
2023-05-05 12:35:00,126.32,126.37,126.24,126.29,3525.0,117.6256,117.6721,117.5511,117.5976,3525.0
2023-05-05 12:40:00,126.33,126.36,126.14,126.15,8905.0,117.6349,117.6628,117.458,117.4673,8905.0
2023-05-05 12:45:00,126.17,126.21,125.93,126.06,20013.0,117.4859,117.5231,117.2624,117.3835,20013.0
2023-05-05 12:50:00,126.02,126.27,126.0,126.27,4399.0,117.3462,117.579,117.3276,117.579,4399.0
2023-05-05 12:55:00,126.27,126.43,126.19,126.39,5569.0,117.579,117.728,117.5045,117.6908,5569.0
2023-05-05 13:00:00,126.42,126.49,126.36,126.42,4552.0,117.7187,117.7839,117.6628,117.7187,4552.0
2023-05-05 13:05:00,126.41,126.43,126.35,126.39,4594.0,117.7094,117.728,117.6535,117.6908,4594.0
2023-05-05 13:10:00,126.39,126.44,126.32,126.34,4465.0,117.6908,117.7373,117.6256,117.6442,4465.0
2023-05-05 13:15:00,126.32,126.41,126.27,126.32,6137.0,117.6256,117.7094,117.579,117.6256,6137.0
2023-05-05 13:20:00,126.34,126.38,126.22,126.36,4220.0,117.6442,117.6814,117.5325,117.6628,4220.0
2023-05-05 13:25:00,126.36,126.39,126.27,126.36,8005.0,117.6628,117.6908,117.579,117.6628,8005.0
2023-05-05 13:30:00,126.35,126.58,126.35,126.55,11444.0,117.6535,117.8677,117.6535,117.8397,11444.0
2023-05-05 13:35:00,126.55,126.63,126.48,126.52,11699.0,117.8397,117.9142,117.7746,117.8118,11699.0
2023-05-05 13:40:00,126.52,126.62,126.49,126.56,11460.0,117.8118,117.9049,117.7839,117.8491,11460.0
2023-05-05 13:45:00,126.58,126.65,126.57,126.57,5433.0,117.8677,117.9329,117.8584,117.8584,5433.0
2023-05-05 13:50:00,126.59,126.67,126.54,126.56,6162.0,117.877,117.9515,117.8304,117.8491,6162.0
2023-05-05 13:55:00,126.54,126.59,126.48,126.57,5665.0,117.8304,117.877,117.7746,117.8584,5665.0
2023-05-05 14:00:00,126.58,126.75,126.57,126.74,12824.0,117.8677,118.026,117.8584,118.0167,12824.0
2023-05-05 14:05:00,126.75,126.82,126.7,126.73,8238.0,118.026,118.0912,117.9794,118.0074,8238.0
2023-05-05 14:10:00,126.74,126.75,126.58,126.65,8086.0,118.0167,118.026,117.8677,117.9329,8086.0
2023-05-05 14:15:00,126.66,126.83,126.66,126.83,16235.0,117.9422,118.1005,117.9422,118.1005,16235.0
2023-05-05 14:20:00,126.81,126.95,126.81,126.9,9726.0,118.0818,118.2122,118.0818,118.1657,9726.0
2023-05-05 14:25:00,126.92,127.17,126.9,127.12,15659.0,118.1843,118.4171,118.1657,118.3705,15659.0
2023-05-05 14:30:00,127.11,127.3,127.11,127.13,20289.0,118.3612,118.5381,118.3612,118.3798,20289.0
2023-05-05 14:35:00,127.12,127.28,127.02,127.06,10109.0,118.3705,118.5195,118.2774,118.3146,10109.0
2023-05-05 14:40:00,127.07,127.19,127.07,127.17,9443.0,118.324,118.4357,118.324,118.4171,9443.0
2023-05-05 14:45:00,127.14,127.27,127.11,127.24,10932.0,118.3891,118.5102,118.3612,118.4823,10932.0
2023-05-05 14:50:00,127.22,127.29,127.18,127.26,5746.0,118.4636,118.5288,118.4264,118.5009,5746.0
2023-05-05 14:55:00,127.28,127.45,127.22,127.23,17387.0,118.5195,118.6778,118.4636,118.4729,17387.0
2023-05-05 15:00:00,127.25,127.38,127.17,127.26,21836.0,118.4916,118.6126,118.4171,118.5009,21836.0
2023-05-05 15:05:00,127.28,127.38,127.19,127.38,11770.0,118.5195,118.6126,118.4357,118.6126,11770.0
2023-05-05 15:10:00,127.38,127.39,127.2,127.25,13794.0,118.6126,118.6219,118.445,118.4916,13794.0
2023-05-05 15:15:00,127.23,127.32,127.13,127.16,10732.0,118.4729,118.5567,118.3798,118.4078,10732.0
2023-05-05 15:20:00,127.15,127.38,127.12,127.25,13621.0,118.3984,118.6126,118.3705,118.4916,13621.0
2023-05-05 15:25:00,127.23,127.27,127.19,127.21,10976.0,118.4729,118.5102,118.4357,118.4543,10976.0
2023-05-05 15:30:00,127.21,127.29,127.1,127.18,12124.0,118.4543,118.5288,118.3519,118.4264,12124.0
2023-05-05 15:35:00,127.2,127.25,127.09,127.17,12845.0,118.445,118.4916,118.3426,118.4171,12845.0
2023-05-05 15:40:00,127.16,127.21,127.06,127.19,17204.0,118.4078,118.4543,118.3146,118.4357,17204.0
2023-05-05 15:45:00,127.18,127.23,127.07,127.19,30126.0,118.4264,118.4729,118.324,118.4357,30126.0
2023-05-05 15:50:00,127.25,127.39,127.15,127.35,57519.0,118.4916,118.6219,118.3984,118.5847,57519.0
2023-05-05 15:55:00,127.35,127.43,127.16,127.26,137098.0,118.5847,118.6592,118.4078,118.5009,137098.0
2023-05-08 09:30:00,126.76,127.44,126.37,127.44,85022.0,118.0353,118.6685,117.6721,118.6685,85022.0
2023-05-08 09:35:00,127.29,127.8,127.26,127.63,18984.0,118.5288,119.0037,118.5009,118.8454,18984.0
2023-05-08 09:40:00,127.65,127.83,127.44,127.45,15568.0,118.864,119.0316,118.6685,118.6778,15568.0
2023-05-08 09:45:00,127.49,127.65,127.11,127.23,18904.0,118.715,118.864,118.3612,118.4729,18904.0
2023-05-08 09:50:00,127.27,127.27,126.85,126.89,14508.0,118.5102,118.5102,118.1191,118.1563,14508.0
2023-05-08 09:55:00,126.95,127.19,126.86,127.17,8680.0,118.2122,118.4357,118.1284,118.4171,8680.0
2023-05-08 10:00:00,127.1,127.38,127.1,127.2,13205.0,118.3519,118.6126,118.3519,118.445,13205.0
2023-05-08 10:05:00,127.24,127.53,127.22,127.4,18113.0,118.4823,118.7523,118.4636,118.6312,18113.0
2023-05-08 10:10:00,127.4,127.44,126.84,126.84,15745.0,118.6312,118.6685,118.1098,118.1098,15745.0
2023-05-08 10:15:00,126.88,127.07,126.81,127.01,10585.0,118.147,118.324,118.0818,118.2681,10585.0
2023-05-08 10:20:00,127.06,127.11,126.86,126.95,6690.0,118.3146,118.3612,118.1284,118.2122,6690.0
2023-05-08 10:25:00,126.89,126.99,126.71,126.71,5691.0,118.1563,118.2495,117.9887,117.9887,5691.0
2023-05-08 10:30:00,126.79,126.86,126.64,126.75,14693.0,118.0632,118.1284,117.9235,118.026,14693.0
2023-05-08 10:35:00,126.72,126.93,126.69,126.9,11970.0,117.998,118.1936,117.9701,118.1657,11970.0
2023-05-08 10:40:00,126.95,127.11,126.81,127.09,10832.0,118.2122,118.3612,118.0818,118.3426,10832.0
2023-05-08 10:45:00,127.14,127.41,127.14,127.34,9392.0,118.3891,118.6405,118.3891,118.5754,9392.0
2023-05-08 10:50:00,127.37,127.43,127.25,127.32,5972.0,118.6033,118.6592,118.4916,118.5567,5972.0
2023-05-08 10:55:00,127.32,127.34,127.17,127.17,5749.0,118.5567,118.5754,118.4171,118.4171,5749.0
2023-05-08 11:00:00,127.19,127.42,127.19,127.38,7996.0,118.4357,118.6499,118.4357,118.6126,7996.0
2023-05-08 11:05:00,127.38,127.41,127.31,127.38,5976.0,118.6126,118.6405,118.5474,118.6126,5976.0
2023-05-08 11:10:00,127.37,127.55,127.3,127.35,9664.0,118.6033,118.7709,118.5381,118.5847,9664.0
2023-05-08 11:15:00,127.34,127.45,127.3,127.41,8100.0,118.5754,118.6778,118.5381,118.6405,8100.0
2023-05-08 11:20:00,127.44,127.48,127.36,127.46,4096.0,118.6685,118.7057,118.594,118.6871,4096.0
2023-05-08 11:25:00,127.46,127.51,127.34,127.41,6028.0,118.6871,118.7337,118.5754,118.6405,6028.0
2023-05-08 11:30:00,127.38,127.6,127.23,127.58,4877.0,118.6126,118.8175,118.4729,118.7988,4877.0
2023-05-08 11:35:00,127.57,127.65,127.47,127.54,6037.0,118.7895,118.864,118.6964,118.7616,6037.0
2023-05-08 11:40:00,127.54,127.75,127.54,127.73,5845.0,118.7616,118.9571,118.7616,118.9385,5845.0
2023-05-08 11:45:00,127.73,127.84,127.68,127.79,5030.0,118.9385,119.041,118.892,118.9944,5030.0
2023-05-08 11:50:00,127.77,127.79,127.7,127.72,7563.0,118.9758,118.9944,118.9106,118.9292,7563.0
2023-05-08 11:55:00,127.73,127.74,127.55,127.55,8110.0,118.9385,118.9478,118.7709,118.7709,8110.0
2023-05-08 12:00:00,127.55,127.63,127.43,127.56,4719.0,118.7709,118.8454,118.6592,118.7802,4719.0
2023-05-08 12:05:00,127.53,127.69,127.47,127.67,8128.0,118.7523,118.9013,118.6964,118.8827,8128.0
2023-05-08 12:10:00,127.64,127.7,127.33,127.38,13000.0,118.8547,118.9106,118.5661,118.6126,13000.0
2023-05-08 12:15:00,127.38,127.62,127.3,127.62,6601.0,118.6126,118.8361,118.5381,118.8361,6601.0
2023-05-08 12:20:00,127.59,127.67,127.37,127.37,7505.0,118.8082,118.8827,118.6033,118.6033,7505.0
2023-05-08 12:25:00,127.42,127.45,127.3,127.42,5444.0,118.6499,118.6778,118.5381,118.6499,5444.0
2023-05-08 12:30:00,127.46,127.49,127.31,127.32,6891.0,118.6871,118.715,118.5474,118.5567,6891.0
2023-05-08 12:35:00,127.34,127.35,127.17,127.21,6261.0,118.5754,118.5847,118.4171,118.4543,6261.0
2023-05-08 12:40:00,127.22,127.28,127.12,127.2,11546.0,118.4636,118.5195,118.3705,118.445,11546.0
2023-05-08 12:45:00,127.16,127.16,126.99,127.03,14603.0,118.4078,118.4078,118.2495,118.2867,14603.0
2023-05-08 12:50:00,127.05,127.29,127.05,127.28,6006.0,118.3053,118.5288,118.3053,118.5195,6006.0
2023-05-08 12:55:00,127.21,127.29,127.16,127.23,6890.0,118.4543,118.5288,118.4078,118.4729,6890.0
2023-05-08 13:00:00,127.24,127.28,127.15,127.17,3924.0,118.4823,118.5195,118.3984,118.4171,3924.0
2023-05-08 13:05:00,127.19,127.23,127.02,127.05,7467.0,118.4357,118.4729,118.2774,118.3053,7467.0
2023-05-08 13:10:00,127.05,127.13,126.94,127.08,6827.0,118.3053,118.3798,118.2029,118.3333,6827.0
2023-05-08 13:15:00,127.07,127.22,127.03,127.2,6104.0,118.324,118.4636,118.2867,118.445,6104.0
2023-05-08 13:20:00,127.2,127.42,127.2,127.28,5906.0,118.445,118.6499,118.445,118.5195,5906.0
2023-05-08 13:25:00,127.27,127.3,127.17,127.23,6083.0,118.5102,118.5381,118.4171,118.4729,6083.0
2023-05-08 13:30:00,127.25,127.28,127.21,127.22,3830.0,118.4916,118.5195,118.4543,118.4636,3830.0
2023-05-08 13:35:00,127.27,127.31,127.12,127.2,12576.0,118.5102,118.5474,118.3705,118.445,12576.0
2023-05-08 13:40:00,127.21,127.23,127.09,127.21,6614.0,118.4543,118.4729,118.3426,118.4543,6614.0
2023-05-08 13:45:00,127.22,127.33,127.17,127.26,13578.0,118.4636,118.5661,118.4171,118.5009,13578.0
2023-05-08 13:50:00,127.23,127.33,127.2,127.29,6791.0,118.4729,118.5661,118.445,118.5288,6791.0
2023-05-08 13:55:00,127.29,127.4,127.21,127.23,7684.0,118.5288,118.6312,118.4543,118.4729,7684.0
2023-05-08 14:00:00,127.32,127.45,127.07,127.11,15711.0,118.5567,118.6778,118.324,118.3612,15711.0
2023-05-08 14:05:00,127.07,127.09,126.56,126.81,13062.0,118.324,118.3426,117.8491,118.0818,13062.0
2023-05-08 14:10:00,126.77,127.12,126.71,127.11,9589.0,118.0446,118.3705,117.9887,118.3612,9589.0
2023-05-08 14:15:00,127.06,127.18,127.04,127.15,9333.0,118.3146,118.4264,118.296,118.3984,9333.0
2023-05-08 14:20:00,127.17,127.36,127.15,127.25,15857.0,118.4171,118.594,118.3984,118.4916,15857.0
2023-05-08 14:25:00,127.23,127.24,127.06,127.14,14031.0,118.4729,118.4823,118.3146,118.3891,14031.0
2023-05-08 14:30:00,127.18,127.2,127.1,127.11,9228.0,118.4264,118.445,118.3519,118.3612,9228.0
2023-05-08 14:35:00,127.11,127.15,127.04,127.11,10975.0,118.3612,118.3984,118.296,118.3612,10975.0
2023-05-08 14:40:00,127.05,127.18,127.04,127.09,11735.0,118.3053,118.4264,118.296,118.3426,11735.0
2023-05-08 14:45:00,127.09,127.12,127.01,127.02,7253.0,118.3426,118.3705,118.2681,118.2774,7253.0
2023-05-08 14:50:00,127.0,127.04,126.93,126.97,11977.0,118.2588,118.296,118.1936,118.2308,11977.0
2023-05-08 14:55:00,126.96,127.01,126.92,126.96,10570.0,118.2215,118.2681,118.1843,118.2215,10570.0
2023-05-08 15:00:00,126.97,126.99,126.74,126.77,12074.0,118.2308,118.2495,118.0167,118.0446,12074.0
2023-05-08 15:05:00,126.74,126.85,126.74,126.81,20164.0,118.0167,118.1191,118.0167,118.0818,20164.0
2023-05-08 15:10:00,126.82,126.89,126.7,126.73,12438.0,118.0912,118.1563,117.9794,118.0074,12438.0
2023-05-08 15:15:00,126.75,127.18,126.74,127.15,88603.0,118.026,118.4264,118.0167,118.3984,88603.0
2023-05-08 15:20:00,127.17,127.42,127.17,127.37,31250.0,118.4171,118.6499,118.4171,118.6033,31250.0
2023-05-08 15:25:00,127.36,127.38,127.24,127.34,17629.0,118.594,118.6126,118.4823,118.5754,17629.0
2023-05-08 15:30:00,127.32,127.55,127.32,127.47,22618.0,118.5567,118.7709,118.5567,118.6964,22618.0
2023-05-08 15:35:00,127.48,127.57,127.46,127.5,16996.0,118.7057,118.7895,118.6871,118.7244,16996.0
2023-05-08 15:40:00,127.51,127.69,127.45,127.59,27588.0,118.7337,118.9013,118.6778,118.8082,27588.0
2023-05-08 15:45:00,127.57,127.66,127.41,127.49,23441.0,118.7895,118.8733,118.6405,118.715,23441.0
2023-05-08 15:50:00,127.48,127.58,127.38,127.51,42502.0,118.7057,118.7988,118.6126,118.7337,42502.0
2023-05-08 15:55:00,127.5,127.51,127.31,127.38,136260.0,118.7244,118.7337,118.5474,118.6126,136260.0
2023-05-09 09:30:00,126.93,127.08,126.35,126.64,71912.0,118.1936,118.3333,117.6535,117.9235,71912.0
2023-05-09 09:35:00,126.6,126.72,126.21,126.21,11698.0,117.8863,117.998,117.5231,117.5231,11698.0
2023-05-09 09:40:00,126.13,126.13,125.72,125.83,18392.0,117.4487,117.4487,117.0669,117.1693,18392.0
2023-05-09 09:45:00,125.83,125.95,125.55,125.67,16616.0,117.1693,117.281,116.9086,117.0203,16616.0
2023-05-09 09:50:00,125.67,125.76,125.4,125.42,19674.0,117.0203,117.1041,116.7689,116.7875,19674.0
2023-05-09 09:55:00,125.41,125.58,125.3,125.39,17094.0,116.7782,116.9365,116.6758,116.7596,17094.0
2023-05-09 10:00:00,125.41,125.56,125.25,125.3,16769.0,116.7782,116.9179,116.6292,116.6758,16769.0
2023-05-09 10:05:00,125.33,125.43,125.16,125.16,14308.0,116.7037,116.7968,116.5454,116.5454,14308.0
2023-05-09 10:10:00,125.17,125.39,124.99,125.39,31777.0,116.5547,116.7596,116.3871,116.7596,31777.0
2023-05-09 10:15:00,125.44,125.76,125.41,125.76,18796.0,116.8061,117.1041,116.7782,117.1041,18796.0
2023-05-09 10:20:00,125.75,125.85,125.56,125.61,13853.0,117.0948,117.1879,116.9179,116.9644,13853.0
2023-05-09 10:25:00,125.63,126.04,125.63,125.95,9778.0,116.9831,117.3648,116.9831,117.281,9778.0
2023-05-09 10:30:00,125.97,126.17,125.95,126.04,16229.0,117.2997,117.4859,117.281,117.3648,16229.0
2023-05-09 10:35:00,125.98,126.2,125.88,126.2,11427.0,117.309,117.5138,117.2159,117.5138,11427.0
2023-05-09 10:40:00,126.21,126.26,126.05,126.09,8496.0,117.5231,117.5697,117.3742,117.4114,8496.0
2023-05-09 10:45:00,126.04,126.09,125.88,125.9,13169.0,117.3648,117.4114,117.2159,117.2345,13169.0
2023-05-09 10:50:00,125.92,125.96,125.8,125.86,18072.0,117.2531,117.2904,117.1414,117.1972,18072.0
2023-05-09 10:55:00,125.86,125.92,125.67,125.69,19523.0,117.1972,117.2531,117.0203,117.0389,19523.0
2023-05-09 11:00:00,125.69,125.85,125.69,125.8,19860.0,117.0389,117.1879,117.0389,117.1414,19860.0
2023-05-09 11:05:00,125.78,125.86,125.65,125.85,12085.0,117.1227,117.1972,117.0017,117.1879,12085.0
2023-05-09 11:10:00,125.88,125.91,125.67,125.79,18032.0,117.2159,117.2438,117.0203,117.1321,18032.0
2023-05-09 11:15:00,125.8,126.1,125.79,125.99,12060.0,117.1414,117.4207,117.1321,117.3183,12060.0
2023-05-09 11:20:00,126.0,126.06,125.9,126.0,22152.0,117.3276,117.3835,117.2345,117.3276,22152.0
2023-05-09 11:25:00,125.97,126.11,125.91,126.08,9676.0,117.2997,117.43,117.2438,117.4021,9676.0
2023-05-09 11:30:00,126.22,126.52,126.19,126.52,8567.0,117.5325,117.8118,117.5045,117.8118,8567.0
2023-05-09 11:35:00,126.53,126.53,126.3,126.3,10452.0,117.8211,117.8211,117.6069,117.6069,10452.0
2023-05-09 11:40:00,126.29,126.38,126.19,126.22,11276.0,117.5976,117.6814,117.5045,117.5325,11276.0
2023-05-09 11:45:00,126.24,126.32,126.19,126.29,8131.0,117.5511,117.6256,117.5045,117.5976,8131.0
2023-05-09 11:50:00,126.31,126.36,126.02,126.04,9439.0,117.6163,117.6628,117.3462,117.3648,9439.0
2023-05-09 11:55:00,126.04,126.1,125.97,126.03,19521.0,117.3648,117.4207,117.2997,117.3555,19521.0
2023-05-09 12:00:00,126.02,126.09,125.9,126.05,15049.0,117.3462,117.4114,117.2345,117.3742,15049.0
2023-05-09 12:05:00,126.05,126.15,125.93,126.03,11820.0,117.3742,117.4673,117.2624,117.3555,11820.0
2023-05-09 12:10:00,126.02,126.13,125.99,126.13,12220.0,117.3462,117.4487,117.3183,117.4487,12220.0
2023-05-09 12:15:00,126.16,126.24,126.06,126.19,18315.0,117.4766,117.5511,117.3835,117.5045,18315.0
2023-05-09 12:20:00,126.2,126.28,126.14,126.19,8799.0,117.5138,117.5883,117.458,117.5045,8799.0
2023-05-09 12:25:00,126.19,126.19,125.99,126.05,14536.0,117.5045,117.5045,117.3183,117.3742,14536.0
2023-05-09 12:30:00,126.07,126.16,126.04,126.1,15294.0,117.3928,117.4766,117.3648,117.4207,15294.0
2023-05-09 12:35:00,126.09,126.14,126.01,126.01,10478.0,117.4114,117.458,117.3369,117.3369,10478.0
2023-05-09 12:40:00,126.03,126.03,125.93,125.93,8366.0,117.3555,117.3555,117.2624,117.2624,8366.0
2023-05-09 12:45:00,125.95,126.06,125.88,125.89,7145.0,117.281,117.3835,117.2159,117.2252,7145.0
2023-05-09 12:50:00,125.9,126.14,125.9,126.12,6107.0,117.2345,117.458,117.2345,117.4393,6107.0
2023-05-09 12:55:00,126.14,126.27,126.14,126.22,14066.0,117.458,117.579,117.458,117.5325,14066.0
2023-05-09 13:00:00,126.23,126.26,126.12,126.14,6401.0,117.5418,117.5697,117.4393,117.458,6401.0
2023-05-09 13:05:00,126.16,126.28,126.13,126.26,6429.0,117.4766,117.5883,117.4487,117.5697,6429.0
2023-05-09 13:10:00,126.25,126.26,126.11,126.13,6091.0,117.5604,117.5697,117.43,117.4487,6091.0
2023-05-09 13:15:00,126.14,126.32,126.14,126.29,9649.0,117.458,117.6256,117.458,117.5976,9649.0
2023-05-09 13:20:00,126.3,126.34,126.24,126.27,14288.0,117.6069,117.6442,117.5511,117.579,14288.0
2023-05-09 13:25:00,126.26,126.28,126.19,126.2,5227.0,117.5697,117.5883,117.5045,117.5138,5227.0
2023-05-09 13:30:00,126.19,126.39,126.19,126.38,6356.0,117.5045,117.6908,117.5045,117.6814,6356.0
2023-05-09 13:35:00,126.4,126.4,126.16,126.17,4179.0,117.7001,117.7001,117.4766,117.4859,4179.0
2023-05-09 13:40:00,126.18,126.23,126.11,126.11,7260.0,117.4952,117.5418,117.43,117.43,7260.0
2023-05-09 13:45:00,126.11,126.29,126.06,126.29,6286.0,117.43,117.5976,117.3835,117.5976,6286.0
2023-05-09 13:50:00,126.29,126.37,126.26,126.29,13400.0,117.5976,117.6721,117.5697,117.5976,13400.0
2023-05-09 13:55:00,126.31,126.45,126.31,126.42,35094.0,117.6163,117.7466,117.6163,117.7187,35094.0
2023-05-09 14:00:00,126.42,126.48,126.28,126.28,8529.0,117.7187,117.7746,117.5883,117.5883,8529.0
2023-05-09 14:05:00,126.26,126.26,126.01,126.11,17370.0,117.5697,117.5697,117.3369,117.43,17370.0
2023-05-09 14:10:00,126.12,126.16,126.08,126.15,12183.0,117.4393,117.4766,117.4021,117.4673,12183.0
2023-05-09 14:15:00,126.15,126.39,126.15,126.24,10146.0,117.4673,117.6908,117.4673,117.5511,10146.0
2023-05-09 14:20:00,126.28,126.34,126.25,126.27,9449.0,117.5883,117.6442,117.5604,117.579,9449.0
2023-05-09 14:25:00,126.26,126.34,126.25,126.32,3995.0,117.5697,117.6442,117.5604,117.6256,3995.0
2023-05-09 14:30:00,126.32,126.45,126.32,126.36,5921.0,117.6256,117.7466,117.6256,117.6628,5921.0
2023-05-09 14:35:00,126.37,126.4,126.32,126.32,14600.0,117.6721,117.7001,117.6256,117.6256,14600.0
2023-05-09 14:40:00,126.34,126.59,126.33,126.57,5975.0,117.6442,117.877,117.6349,117.8584,5975.0
2023-05-09 14:45:00,126.57,126.7,126.53,126.68,5904.0,117.8584,117.9794,117.8211,117.9608,5904.0
2023-05-09 14:50:00,126.69,126.75,126.47,126.51,9720.0,117.9701,118.026,117.7652,117.8025,9720.0
2023-05-09 14:55:00,126.54,126.77,126.54,126.73,9634.0,117.8304,118.0446,117.8304,118.0074,9634.0
2023-05-09 15:00:00,126.72,126.82,126.72,126.78,7287.0,117.998,118.0912,117.998,118.0539,7287.0
2023-05-09 15:05:00,126.79,126.79,126.69,126.72,19639.0,118.0632,118.0632,117.9701,117.998,19639.0
2023-05-09 15:10:00,126.72,126.81,126.63,126.67,13935.0,117.998,118.0818,117.9142,117.9515,13935.0
2023-05-09 15:15:00,126.66,126.71,126.57,126.57,15288.0,117.9422,117.9887,117.8584,117.8584,15288.0
2023-05-09 15:20:00,126.51,126.6,126.51,126.56,12564.0,117.8025,117.8863,117.8025,117.8491,12564.0
2023-05-09 15:25:00,126.58,126.61,126.42,126.44,17658.0,117.8677,117.8956,117.7187,117.7373,17658.0
2023-05-09 15:30:00,126.43,126.44,126.11,126.24,42228.0,117.728,117.7373,117.43,117.5511,42228.0
2023-05-09 15:35:00,126.23,126.26,126.09,126.16,21974.0,117.5418,117.5697,117.4114,117.4766,21974.0
2023-05-09 15:40:00,126.14,126.28,126.11,126.28,19460.0,117.458,117.5883,117.43,117.5883,19460.0
2023-05-09 15:45:00,126.29,126.35,126.2,126.26,22871.0,117.5976,117.6535,117.5138,117.5697,22871.0
2023-05-09 15:50:00,126.25,126.28,126.12,126.23,41403.0,117.5604,117.5883,117.4393,117.5418,41403.0
2023-05-09 15:55:00,126.22,126.23,125.86,125.92,176580.0,117.5325,117.5418,117.1972,117.2531,176580.0
2023-05-10 09:30:00,127.37,127.67,127.22,127.67,54151.0,118.6033,118.8827,118.4636,118.8827,54151.0
2023-05-10 09:35:00,127.6,127.71,127.32,127.4,14010.0,118.8175,118.9199,118.5567,118.6312,14010.0
2023-05-10 09:40:00,127.32,127.34,126.89,127.06,18511.0,118.5567,118.5754,118.1563,118.3146,18511.0
2023-05-10 09:45:00,127.04,127.35,126.93,126.93,30839.0,118.296,118.5847,118.1936,118.1936,30839.0
2023-05-10 09:50:00,126.96,126.99,126.55,126.58,27703.0,118.2215,118.2495,117.8397,117.8677,27703.0
2023-05-10 09:55:00,126.54,127.06,126.5,126.98,19254.0,117.8304,118.3146,117.7932,118.2401,19254.0
2023-05-10 10:00:00,126.9,127.17,126.75,127.02,16082.0,118.1657,118.4171,118.026,118.2774,16082.0
2023-05-10 10:05:00,127.04,127.16,126.87,126.9,11508.0,118.296,118.4078,118.1377,118.1657,11508.0
2023-05-10 10:10:00,126.93,127.09,126.93,126.98,6466.0,118.1936,118.3426,118.1936,118.2401,6466.0
2023-05-10 10:15:00,126.97,127.06,126.53,126.54,20046.0,118.2308,118.3146,117.8211,117.8304,20046.0
2023-05-10 10:20:00,126.56,127.0,126.56,126.93,8959.0,117.8491,118.2588,117.8491,118.1936,8959.0
2023-05-10 10:25:00,126.96,127.03,126.84,126.93,11906.0,118.2215,118.2867,118.1098,118.1936,11906.0
2023-05-10 10:30:00,126.98,126.98,126.87,126.97,5240.0,118.2401,118.2401,118.1377,118.2308,5240.0
2023-05-10 10:35:00,126.9,126.92,126.74,126.82,12833.0,118.1657,118.1843,118.0167,118.0912,12833.0
2023-05-10 10:40:00,126.82,126.86,126.49,126.49,17479.0,118.0912,118.1284,117.7839,117.7839,17479.0
2023-05-10 10:45:00,126.48,126.8,126.31,126.64,7849.0,117.7746,118.0725,117.6163,117.9235,7849.0
2023-05-10 10:50:00,126.62,126.79,126.51,126.74,21206.0,117.9049,118.0632,117.8025,118.0167,21206.0
2023-05-10 10:55:00,126.77,126.97,126.69,126.95,24031.0,118.0446,118.2308,117.9701,118.2122,24031.0
2023-05-10 11:00:00,126.95,127.12,126.94,127.11,8894.0,118.2122,118.3705,118.2029,118.3612,8894.0
2023-05-10 11:05:00,127.16,127.27,127.11,127.27,3198.0,118.4078,118.5102,118.3612,118.5102,3198.0
2023-05-10 11:10:00,127.32,127.52,127.25,127.36,9070.0,118.5567,118.743,118.4916,118.594,9070.0
2023-05-10 11:15:00,127.34,127.56,127.34,127.56,9316.0,118.5754,118.7802,118.5754,118.7802,9316.0
2023-05-10 11:20:00,127.55,127.82,127.55,127.79,12694.0,118.7709,119.0223,118.7709,118.9944,12694.0
2023-05-10 11:25:00,127.77,127.84,127.73,127.83,9949.0,118.9758,119.041,118.9385,119.0316,9949.0
2023-05-10 11:30:00,127.83,128.02,127.79,127.96,17974.0,119.0316,119.2086,118.9944,119.1527,17974.0
2023-05-10 11:35:00,127.97,128.06,127.9,127.97,4747.0,119.162,119.2458,119.0968,119.162,4747.0
2023-05-10 11:40:00,127.96,128.11,127.93,128.06,6229.0,119.1527,119.2924,119.1248,119.2458,6229.0
2023-05-10 11:45:00,128.01,128.04,127.9,128.04,6831.0,119.1993,119.2272,119.0968,119.2272,6831.0
2023-05-10 11:50:00,128.0,128.05,127.91,127.97,7206.0,119.1899,119.2365,119.1061,119.162,7206.0
2023-05-10 11:55:00,127.96,128.03,127.83,127.93,9281.0,119.1527,119.2179,119.0316,119.1248,9281.0
2023-05-10 12:00:00,127.93,127.94,127.7,127.82,14346.0,119.1248,119.1341,118.9106,119.0223,14346.0
2023-05-10 12:05:00,127.82,127.83,127.62,127.83,6772.0,119.0223,119.0316,118.8361,119.0316,6772.0
2023-05-10 12:10:00,127.8,127.8,127.66,127.66,14999.0,119.0037,119.0037,118.8733,118.8733,14999.0
2023-05-10 12:15:00,127.67,127.77,127.59,127.77,11655.0,118.8827,118.9758,118.8082,118.9758,11655.0
2023-05-10 12:20:00,127.79,127.86,127.64,127.8,18491.0,118.9944,119.0596,118.8547,119.0037,18491.0
2023-05-10 12:25:00,127.84,127.85,127.73,127.75,16497.0,119.041,119.0503,118.9385,118.9571,16497.0
2023-05-10 12:30:00,127.76,127.84,127.68,127.79,16680.0,118.9665,119.041,118.892,118.9944,16680.0
2023-05-10 12:35:00,127.81,127.92,127.67,127.8,5412.0,119.013,119.1154,118.8827,119.0037,5412.0
2023-05-10 12:40:00,127.78,127.92,127.77,127.89,4486.0,118.9851,119.1154,118.9758,119.0875,4486.0
2023-05-10 12:45:00,127.84,127.9,127.77,127.8,7970.0,119.041,119.0968,118.9758,119.0037,7970.0
2023-05-10 12:50:00,127.77,127.82,127.56,127.61,7955.0,118.9758,119.0223,118.7802,118.8268,7955.0
2023-05-10 12:55:00,127.65,127.71,127.52,127.66,8594.0,118.864,118.9199,118.743,118.8733,8594.0
2023-05-10 13:00:00,127.64,127.68,127.52,127.62,18036.0,118.8547,118.892,118.743,118.8361,18036.0
2023-05-10 13:05:00,127.59,127.72,127.55,127.67,20625.0,118.8082,118.9292,118.7709,118.8827,20625.0
2023-05-10 13:10:00,127.67,127.72,127.52,127.61,17033.0,118.8827,118.9292,118.743,118.8268,17033.0
2023-05-10 13:15:00,127.62,127.62,127.45,127.54,9633.0,118.8361,118.8361,118.6778,118.7616,9633.0
2023-05-10 13:20:00,127.55,127.65,127.45,127.45,12679.0,118.7709,118.864,118.6778,118.6778,12679.0
2023-05-10 13:25:00,127.47,127.52,127.35,127.51,8737.0,118.6964,118.743,118.5847,118.7337,8737.0
2023-05-10 13:30:00,127.51,127.72,127.42,127.68,11725.0,118.7337,118.9292,118.6499,118.892,11725.0
2023-05-10 13:35:00,127.65,127.69,127.42,127.44,14961.0,118.864,118.9013,118.6499,118.6685,14961.0
2023-05-10 13:40:00,127.45,127.57,127.41,127.55,11513.0,118.6778,118.7895,118.6405,118.7709,11513.0
2023-05-10 13:45:00,127.53,127.77,127.51,127.74,14351.0,118.7523,118.9758,118.7337,118.9478,14351.0
2023-05-10 13:50:00,127.76,127.79,127.62,127.7,7705.0,118.9665,118.9944,118.8361,118.9106,7705.0
2023-05-10 13:55:00,127.68,127.8,127.64,127.74,4549.0,118.892,119.0037,118.8547,118.9478,4549.0
2023-05-10 14:00:00,127.79,127.87,127.7,127.76,13184.0,118.9944,119.0689,118.9106,118.9665,13184.0
2023-05-10 14:05:00,127.79,127.88,127.76,127.87,18818.0,118.9944,119.0782,118.9665,119.0689,18818.0
2023-05-10 14:10:00,127.92,128.16,127.92,128.06,8974.0,119.1154,119.3389,119.1154,119.2458,8974.0
2023-05-10 14:15:00,128.05,128.15,128.04,128.07,6788.0,119.2365,119.3296,119.2272,119.2551,6788.0
2023-05-10 14:20:00,128.1,128.13,127.89,127.93,9727.0,119.2831,119.311,119.0875,119.1248,9727.0
2023-05-10 14:25:00,127.92,127.98,127.86,127.89,12957.0,119.1154,119.1713,119.0596,119.0875,12957.0
2023-05-10 14:30:00,127.95,128.11,127.94,128.09,8947.0,119.1434,119.2924,119.1341,119.2737,8947.0
2023-05-10 14:35:00,128.09,128.17,128.01,128.17,10470.0,119.2737,119.3482,119.1993,119.3482,10470.0
2023-05-10 14:40:00,128.17,128.38,128.15,128.31,9957.0,119.3482,119.5438,119.3296,119.4786,9957.0
2023-05-10 14:45:00,128.31,128.33,127.99,127.99,10341.0,119.4786,119.4972,119.1806,119.1806,10341.0
2023-05-10 14:50:00,127.99,128.13,127.99,128.02,26926.0,119.1806,119.311,119.1806,119.2086,26926.0
2023-05-10 14:55:00,128.04,128.14,127.97,128.05,15532.0,119.2272,119.3203,119.162,119.2365,15532.0
2023-05-10 15:00:00,128.06,128.09,127.97,128.0,9130.0,119.2458,119.2737,119.162,119.1899,9130.0
2023-05-10 15:05:00,128.04,128.15,127.97,128.05,14201.0,119.2272,119.3296,119.162,119.2365,14201.0
2023-05-10 15:10:00,128.06,128.1,127.95,127.95,11305.0,119.2458,119.2831,119.1434,119.1434,11305.0
2023-05-10 15:15:00,127.93,128.11,127.84,128.11,9812.0,119.1248,119.2924,119.041,119.2924,9812.0
2023-05-10 15:20:00,128.12,128.5,128.12,128.5,23106.0,119.3017,119.6555,119.3017,119.6555,23106.0
2023-05-10 15:25:00,128.54,128.77,128.54,128.62,18734.0,119.6928,119.9069,119.6928,119.7673,18734.0
2023-05-10 15:30:00,128.62,129.04,128.55,128.85,47075.0,119.7673,120.1584,119.7021,119.9814,47075.0
2023-05-10 15:35:00,128.82,128.82,128.61,128.73,29440.0,119.9535,119.9535,119.758,119.8697,29440.0
2023-05-10 15:40:00,128.74,128.83,128.59,128.62,35006.0,119.879,119.9628,119.7393,119.7673,35006.0
2023-05-10 15:45:00,128.65,128.82,128.46,128.77,44194.0,119.7952,119.9535,119.6183,119.9069,44194.0
2023-05-10 15:50:00,128.74,128.74,128.32,128.4,57259.0,119.879,119.879,119.4879,119.5624,57259.0
2023-05-10 15:55:00,128.41,128.46,128.05,128.08,150547.0,119.5717,119.6183,119.2365,119.2644,150547.0
2023-05-11 09:30:00,127.03,127.11,126.18,126.66,51063.0,118.2867,118.3612,117.4952,117.9422,51063.0
2023-05-11 09:35:00,126.59,126.8,126.46,126.59,15871.0,117.877,118.0725,117.7559,117.877,15871.0
2023-05-11 09:40:00,126.65,126.74,126.24,126.25,17938.0,117.9329,118.0167,117.5511,117.5604,17938.0
2023-05-11 09:45:00,126.25,126.53,125.54,125.58,34336.0,117.5604,117.8211,116.8993,116.9365,34336.0
2023-05-11 09:50:00,125.52,125.63,125.12,125.34,17389.0,116.8806,116.9831,116.5082,116.713,17389.0
2023-05-11 09:55:00,125.28,125.44,125.0,125.0,22849.0,116.6572,116.8061,116.3964,116.3964,22849.0
2023-05-11 10:00:00,124.99,125.19,124.9,125.11,32157.0,116.3871,116.5733,116.3033,116.4989,32157.0
2023-05-11 10:05:00,125.09,125.43,125.06,125.4,8152.0,116.4802,116.7968,116.4523,116.7689,8152.0
2023-05-11 10:10:00,125.44,125.72,125.14,125.63,14160.0,116.8061,117.0669,116.5268,116.9831,14160.0
2023-05-11 10:15:00,125.63,125.81,125.54,125.55,16122.0,116.9831,117.1507,116.8993,116.9086,16122.0
2023-05-11 10:20:00,125.55,125.77,125.38,125.77,11629.0,116.9086,117.1134,116.7503,117.1134,11629.0
2023-05-11 10:25:00,125.76,125.95,125.74,125.86,13318.0,117.1041,117.281,117.0855,117.1972,13318.0
2023-05-11 10:30:00,125.86,125.87,125.59,125.72,12535.0,117.1972,117.2065,116.9458,117.0669,12535.0
2023-05-11 10:35:00,125.74,125.88,125.72,125.84,19032.0,117.0855,117.2159,117.0669,117.1786,19032.0
2023-05-11 10:40:00,125.84,125.92,125.61,125.91,15118.0,117.1786,117.2531,116.9644,117.2438,15118.0
2023-05-11 10:45:00,125.95,126.15,125.83,125.83,9846.0,117.281,117.4673,117.1693,117.1693,9846.0
2023-05-11 10:50:00,125.9,125.95,125.69,125.83,15463.0,117.2345,117.281,117.0389,117.1693,15463.0
2023-05-11 10:55:00,125.87,126.05,125.86,126.05,7624.0,117.2065,117.3742,117.1972,117.3742,7624.0
2023-05-11 11:00:00,126.06,126.13,125.95,126.02,7913.0,117.3835,117.4487,117.281,117.3462,7913.0
2023-05-11 11:05:00,126.0,126.08,125.69,125.89,33637.0,117.3276,117.4021,117.0389,117.2252,33637.0
2023-05-11 11:10:00,125.86,125.87,125.5,125.56,17749.0,117.1972,117.2065,116.862,116.9179,17749.0
2023-05-11 11:15:00,125.55,125.61,125.38,125.43,8873.0,116.9086,116.9644,116.7503,116.7968,8873.0
2023-05-11 11:20:00,125.44,125.46,125.34,125.4,9517.0,116.8061,116.8248,116.713,116.7689,9517.0
2023-05-11 11:25:00,125.4,125.59,125.31,125.59,14810.0,116.7689,116.9458,116.6851,116.9458,14810.0
2023-05-11 11:30:00,125.59,125.72,125.54,125.61,13329.0,116.9458,117.0669,116.8993,116.9644,13329.0
2023-05-11 11:35:00,125.64,125.74,125.55,125.59,16048.0,116.9924,117.0855,116.9086,116.9458,16048.0
2023-05-11 11:40:00,125.61,125.99,125.6,125.87,9598.0,116.9644,117.3183,116.9551,117.2065,9598.0
2023-05-11 11:45:00,125.93,125.95,125.74,125.79,8046.0,117.2624,117.281,117.0855,117.1321,8046.0
2023-05-11 11:50:00,125.8,125.98,125.72,125.88,7107.0,117.1414,117.309,117.0669,117.2159,7107.0
2023-05-11 11:55:00,125.87,125.88,125.79,125.79,10157.0,117.2065,117.2159,117.1321,117.1321,10157.0
2023-05-11 12:00:00,125.78,125.87,125.58,125.68,9392.0,117.1227,117.2065,116.9365,117.0296,9392.0
2023-05-11 12:05:00,125.69,125.96,125.66,125.85,8190.0,117.0389,117.2904,117.011,117.1879,8190.0
2023-05-11 12:10:00,125.82,125.92,125.76,125.92,9336.0,117.16,117.2531,117.1041,117.2531,9336.0
2023-05-11 12:15:00,125.87,125.92,125.74,125.87,13558.0,117.2065,117.2531,117.0855,117.2065,13558.0
2023-05-11 12:20:00,125.88,126.07,125.87,125.96,14070.0,117.2159,117.3928,117.2065,117.2904,14070.0
2023-05-11 12:25:00,125.94,125.96,125.62,125.71,14905.0,117.2717,117.2904,116.9738,117.0576,14905.0
2023-05-11 12:30:00,125.71,125.85,125.68,125.73,8877.0,117.0576,117.1879,117.0296,117.0762,8877.0
2023-05-11 12:35:00,125.73,125.9,125.7,125.87,13810.0,117.0762,117.2345,117.0482,117.2065,13810.0
2023-05-11 12:40:00,125.86,126.0,125.81,126.0,10219.0,117.1972,117.3276,117.1507,117.3276,10219.0
2023-05-11 12:45:00,126.02,126.02,125.89,125.93,10049.0,117.3462,117.3462,117.2252,117.2624,10049.0
2023-05-11 12:50:00,125.91,125.91,125.79,125.79,31639.0,117.2438,117.2438,117.1321,117.1321,31639.0
2023-05-11 12:55:00,125.79,125.83,125.7,125.8,5195.0,117.1321,117.1693,117.0482,117.1414,5195.0
2023-05-11 13:00:00,125.82,125.85,125.63,125.79,6698.0,117.16,117.1879,116.9831,117.1321,6698.0
2023-05-11 13:05:00,125.77,125.9,125.73,125.81,8370.0,117.1134,117.2345,117.0762,117.1507,8370.0
2023-05-11 13:10:00,125.75,125.79,125.58,125.62,9277.0,117.0948,117.1321,116.9365,116.9738,9277.0
2023-05-11 13:15:00,125.6,125.69,125.56,125.64,9404.0,116.9551,117.0389,116.9179,116.9924,9404.0
2023-05-11 13:20:00,125.68,125.72,125.45,125.45,8986.0,117.0296,117.0669,116.8155,116.8155,8986.0
2023-05-11 13:25:00,125.48,125.53,125.31,125.31,9583.0,116.8434,116.8899,116.6851,116.6851,9583.0
2023-05-11 13:30:00,125.29,125.44,125.25,125.44,6989.0,116.6665,116.8061,116.6292,116.8061,6989.0
2023-05-11 13:35:00,125.39,125.61,125.29,125.54,12542.0,116.7596,116.9644,116.6665,116.8993,12542.0
2023-05-11 13:40:00,125.54,125.54,125.19,125.19,23937.0,116.8993,116.8993,116.5733,116.5733,23937.0
2023-05-11 13:45:00,125.17,125.18,124.82,124.89,15627.0,116.5547,116.564,116.2288,116.294,15627.0
2023-05-11 13:50:00,124.88,125.23,124.88,125.2,6530.0,116.2847,116.6106,116.2847,116.5827,6530.0
2023-05-11 13:55:00,125.22,125.36,125.14,125.35,4685.0,116.6013,116.7316,116.5268,116.7223,4685.0
2023-05-11 14:00:00,125.39,125.46,125.31,125.37,9632.0,116.7596,116.8248,116.6851,116.741,9632.0
2023-05-11 14:05:00,125.35,125.38,125.25,125.31,9256.0,116.7223,116.7503,116.6292,116.6851,9256.0
2023-05-11 14:10:00,125.3,125.35,125.2,125.3,10507.0,116.6758,116.7223,116.5827,116.6758,10507.0
2023-05-11 14:15:00,125.29,125.3,125.19,125.2,3295.0,116.6665,116.6758,116.5733,116.5827,3295.0
2023-05-11 14:20:00,125.19,125.46,125.18,125.43,12534.0,116.5733,116.8248,116.564,116.7968,12534.0
2023-05-11 14:25:00,125.48,125.59,125.46,125.52,11572.0,116.8434,116.9458,116.8248,116.8806,11572.0
2023-05-11 14:30:00,125.5,125.63,125.46,125.63,6560.0,116.862,116.9831,116.8248,116.9831,6560.0
2023-05-11 14:35:00,125.63,125.63,125.52,125.52,5953.0,116.9831,116.9831,116.8806,116.8806,5953.0
2023-05-11 14:40:00,125.57,125.71,125.51,125.53,10658.0,116.9272,117.0576,116.8713,116.8899,10658.0
2023-05-11 14:45:00,125.56,125.6,125.37,125.44,6851.0,116.9179,116.9551,116.741,116.8061,6851.0
2023-05-11 14:50:00,125.43,125.55,125.39,125.43,7946.0,116.7968,116.9086,116.7596,116.7968,7946.0
2023-05-11 14:55:00,125.41,125.51,125.4,125.44,12393.0,116.7782,116.8713,116.7689,116.8061,12393.0
2023-05-11 15:00:00,125.45,125.47,125.32,125.32,15589.0,116.8155,116.8341,116.6944,116.6944,15589.0
2023-05-11 15:05:00,125.32,125.36,125.23,125.34,7648.0,116.6944,116.7316,116.6106,116.713,7648.0
2023-05-11 15:10:00,125.35,125.4,125.25,125.25,9017.0,116.7223,116.7689,116.6292,116.6292,9017.0
2023-05-11 15:15:00,125.23,125.24,125.08,125.2,11565.0,116.6106,116.6199,116.4709,116.5827,11565.0
2023-05-11 15:20:00,125.21,125.21,125.11,125.19,10134.0,116.592,116.592,116.4989,116.5733,10134.0
2023-05-11 15:25:00,125.13,125.17,125.0,125.11,9533.0,116.5175,116.5547,116.3964,116.4989,9533.0
2023-05-11 15:30:00,125.1,125.14,125.0,125.07,15602.0,116.4895,116.5268,116.3964,116.4616,15602.0
2023-05-11 15:35:00,125.07,125.09,124.96,125.04,13037.0,116.4616,116.4802,116.3592,116.4337,13037.0
2023-05-11 15:40:00,125.03,125.06,124.96,125.02,25542.0,116.4244,116.4523,116.3592,116.4151,25542.0
2023-05-11 15:45:00,125.0,125.44,125.0,125.38,31340.0,116.3964,116.8061,116.3964,116.7503,31340.0
2023-05-11 15:50:00,125.39,125.55,125.33,125.46,44565.0,116.7596,116.9086,116.7037,116.8248,44565.0
2023-05-11 15:55:00,125.46,125.77,125.46,125.72,126207.0,116.8248,117.1134,116.8248,117.0669,126207.0
2023-05-12 09:30:00,125.85,126.19,125.43,125.43,29134.0,117.1879,117.5045,116.7968,116.7968,29134.0
2023-05-12 09:35:00,125.53,125.97,125.52,125.76,2480.0,116.8899,117.2997,116.8806,117.1041,2480.0
2023-05-12 09:40:00,125.68,125.73,125.52,125.52,2145.0,117.0296,117.0762,116.8806,116.8806,2145.0
2023-05-12 09:45:00,125.57,125.84,125.54,125.8,25499.0,116.9272,117.1786,116.8993,117.1414,25499.0
2023-05-12 09:50:00,125.8,126.22,125.8,126.13,6644.0,117.1414,117.5325,117.1414,117.4487,6644.0
2023-05-12 09:55:00,126.16,126.16,125.55,125.55,14011.0,117.4766,117.4766,116.9086,116.9086,14011.0
2023-05-12 10:00:00,125.46,125.47,125.15,125.39,4216.0,116.8248,116.8341,116.5361,116.7596,4216.0
2023-05-12 10:05:00,125.34,125.42,125.18,125.42,11765.0,116.713,116.7875,116.564,116.7875,11765.0
2023-05-12 10:10:00,125.39,125.58,125.35,125.53,6789.0,116.7596,116.9365,116.7223,116.8899,6789.0
2023-05-12 10:15:00,125.55,125.7,125.42,125.7,12591.0,116.9086,117.0482,116.7875,117.0482,12591.0
2023-05-12 10:20:00,125.7,125.7,125.39,125.39,6388.0,117.0482,117.0482,116.7596,116.7596,6388.0
2023-05-12 10:25:00,125.38,125.45,125.29,125.31,5603.0,116.7503,116.8155,116.6665,116.6851,5603.0
2023-05-12 10:30:00,125.28,125.34,125.11,125.19,13291.0,116.6572,116.713,116.4989,116.5733,13291.0
2023-05-12 10:35:00,125.17,125.3,125.07,125.3,8281.0,116.5547,116.6758,116.4616,116.6758,8281.0
2023-05-12 10:40:00,125.3,125.41,125.27,125.3,6484.0,116.6758,116.7782,116.6478,116.6758,6484.0
2023-05-12 10:45:00,125.32,125.35,125.18,125.23,4346.0,116.6944,116.7223,116.564,116.6106,4346.0
2023-05-12 10:50:00,125.25,125.27,125.08,125.17,9915.0,116.6292,116.6478,116.4709,116.5547,9915.0
2023-05-12 10:55:00,125.17,125.39,125.17,125.38,5948.0,116.5547,116.7596,116.5547,116.7503,5948.0
2023-05-12 11:00:00,125.38,125.48,125.22,125.26,4223.0,116.7503,116.8434,116.6013,116.6385,4223.0
2023-05-12 11:05:00,125.36,125.45,125.34,125.35,3495.0,116.7316,116.8155,116.713,116.7223,3495.0
2023-05-12 11:10:00,125.38,125.41,125.16,125.25,4191.0,116.7503,116.7782,116.5454,116.6292,4191.0
2023-05-12 11:15:00,125.22,125.22,124.97,125.03,6842.0,116.6013,116.6013,116.3685,116.4244,6842.0
2023-05-12 11:20:00,125.0,125.1,124.94,124.98,7155.0,116.3964,116.4895,116.3406,116.3778,7155.0
2023-05-12 11:25:00,125.0,125.09,124.9,125.05,8779.0,116.3964,116.4802,116.3033,116.443,8779.0
2023-05-12 11:30:00,125.06,125.23,124.98,125.2,8239.0,116.4523,116.6106,116.3778,116.5827,8239.0
2023-05-12 11:35:00,125.2,125.35,125.16,125.2,8148.0,116.5827,116.7223,116.5454,116.5827,8148.0
2023-05-12 11:40:00,125.17,125.29,125.12,125.12,2113.0,116.5547,116.6665,116.5082,116.5082,2113.0
2023-05-12 11:45:00,125.11,125.3,125.1,125.23,3626.0,116.4989,116.6758,116.4895,116.6106,3626.0
2023-05-12 11:50:00,125.27,125.27,125.22,125.26,3712.0,116.6478,116.6478,116.6013,116.6385,3712.0
2023-05-12 11:55:00,125.23,125.35,125.15,125.3,4156.0,116.6106,116.7223,116.5361,116.6758,4156.0
2023-05-12 12:00:00,125.35,125.35,125.0,125.06,10344.0,116.7223,116.7223,116.3964,116.4523,10344.0
2023-05-12 12:05:00,125.08,125.11,124.99,125.0,4978.0,116.4709,116.4989,116.3871,116.3964,4978.0
2023-05-12 12:10:00,125.01,125.01,124.76,124.79,2993.0,116.4057,116.4057,116.1729,116.2009,2993.0
2023-05-12 12:15:00,124.81,124.93,124.8,124.86,2896.0,116.2195,116.3312,116.2102,116.2661,2896.0
2023-05-12 12:20:00,124.89,124.93,124.77,124.82,5810.0,116.294,116.3312,116.1823,116.2288,5810.0
2023-05-12 12:25:00,124.82,124.9,124.79,124.8,2089.0,116.2288,116.3033,116.2009,116.2102,2089.0
2023-05-12 12:30:00,124.8,124.91,124.78,124.91,2812.0,116.2102,116.3126,116.1916,116.3126,2812.0
2023-05-12 12:35:00,124.91,124.96,124.7,124.83,4653.0,116.3126,116.3592,116.1171,116.2381,4653.0
2023-05-12 12:40:00,124.79,124.79,124.59,124.65,4765.0,116.2009,116.2009,116.0146,116.0705,4765.0
2023-05-12 12:45:00,124.65,124.65,124.42,124.48,5947.0,116.0705,116.0705,115.8563,115.9122,5947.0
2023-05-12 12:50:00,124.52,124.6,124.52,124.6,4081.0,115.9495,116.024,115.9495,116.024,4081.0
2023-05-12 12:55:00,124.6,124.7,124.57,124.7,3792.0,116.024,116.1171,115.996,116.1171,3792.0
2023-05-12 13:00:00,124.71,124.74,124.59,124.74,4053.0,116.1264,116.1543,116.0146,116.1543,4053.0
2023-05-12 13:05:00,124.75,124.77,124.62,124.68,3324.0,116.1636,116.1823,116.0426,116.0985,3324.0
2023-05-12 13:10:00,124.65,124.75,124.62,124.68,4253.0,116.0705,116.1636,116.0426,116.0985,4253.0
2023-05-12 13:15:00,124.65,124.65,124.52,124.55,2749.0,116.0705,116.0705,115.9495,115.9774,2749.0
2023-05-12 13:20:00,124.55,124.84,124.55,124.84,5723.0,115.9774,116.2474,115.9774,116.2474,5723.0
2023-05-12 13:25:00,124.84,124.84,124.64,124.64,3497.0,116.2474,116.2474,116.0612,116.0612,3497.0
2023-05-12 13:30:00,124.63,124.76,124.6,124.66,9811.0,116.0519,116.1729,116.024,116.0798,9811.0
2023-05-12 13:35:00,124.64,124.82,124.64,124.72,11607.0,116.0612,116.2288,116.0612,116.1357,11607.0
2023-05-12 13:40:00,124.7,124.83,124.68,124.74,3805.0,116.1171,116.2381,116.0985,116.1543,3805.0
2023-05-12 13:45:00,124.71,124.71,124.49,124.55,7386.0,116.1264,116.1264,115.9215,115.9774,7386.0
2023-05-12 13:50:00,124.52,124.54,124.41,124.45,6680.0,115.9495,115.9681,115.847,115.8843,6680.0
2023-05-12 13:55:00,124.49,124.51,124.26,124.33,3998.0,115.9215,115.9402,115.7074,115.7725,3998.0
2023-05-12 14:00:00,124.3,124.5,124.27,124.48,4186.0,115.7446,115.9308,115.7167,115.9122,4186.0
2023-05-12 14:05:00,124.48,124.53,124.36,124.43,5388.0,115.9122,115.9588,115.8005,115.8657,5388.0
2023-05-12 14:10:00,124.45,124.5,124.26,124.29,5737.0,115.8843,115.9308,115.7074,115.7353,5737.0
2023-05-12 14:15:00,124.25,124.35,124.23,124.34,1990.0,115.698,115.7912,115.6794,115.7819,1990.0
2023-05-12 14:20:00,124.33,124.52,124.29,124.52,3364.0,115.7725,115.9495,115.7353,115.9495,3364.0
2023-05-12 14:25:00,124.53,124.7,124.52,124.6,9075.0,115.9588,116.1171,115.9495,116.024,9075.0
2023-05-12 14:30:00,124.6,124.67,124.51,124.67,8262.0,116.024,116.0891,115.9402,116.0891,8262.0
2023-05-12 14:35:00,124.69,124.76,124.5,124.5,10675.0,116.1078,116.1729,115.9308,115.9308,10675.0
2023-05-12 14:40:00,124.5,124.57,124.44,124.49,3290.0,115.9308,115.996,115.875,115.9215,3290.0
2023-05-12 14:45:00,124.59,124.63,124.48,124.51,5537.0,116.0146,116.0519,115.9122,115.9402,5537.0
2023-05-12 14:50:00,124.57,124.68,124.57,124.62,4992.0,115.996,116.0985,115.996,116.0426,4992.0
2023-05-12 14:55:00,124.61,124.7,124.59,124.61,6578.0,116.0333,116.1171,116.0146,116.0333,6578.0
2023-05-12 15:00:00,124.67,124.94,124.6,124.9,8148.0,116.0891,116.3406,116.024,116.3033,8148.0
2023-05-12 15:05:00,124.92,124.92,124.81,124.82,5100.0,116.3219,116.3219,116.2195,116.2288,5100.0
2023-05-12 15:10:00,124.84,124.89,124.73,124.75,14783.0,116.2474,116.294,116.145,116.1636,14783.0
2023-05-12 15:15:00,124.74,124.78,124.62,124.7,18875.0,116.1543,116.1916,116.0426,116.1171,18875.0
2023-05-12 15:20:00,124.74,124.78,124.54,124.54,16293.0,116.1543,116.1916,115.9681,115.9681,16293.0
2023-05-12 15:25:00,124.55,124.59,124.36,124.47,19009.0,115.9774,116.0146,115.8005,115.9029,19009.0
2023-05-12 15:30:00,124.51,124.78,124.51,124.68,15085.0,115.9402,116.1916,115.9402,116.0985,15085.0
2023-05-12 15:35:00,124.73,124.85,124.71,124.82,14066.0,116.145,116.2568,116.1264,116.2288,14066.0
2023-05-12 15:40:00,124.84,124.89,124.75,124.8,20235.0,116.2474,116.294,116.1636,116.2102,20235.0
2023-05-12 15:45:00,124.79,124.85,124.7,124.81,26217.0,116.2009,116.2568,116.1171,116.2195,26217.0
2023-05-12 15:50:00,124.81,124.96,124.65,124.95,30929.0,116.2195,116.3592,116.0705,116.3499,30929.0
2023-05-12 15:55:00,124.96,125.18,124.94,125.18,88420.0,116.3592,116.564,116.3406,116.564,88420.0
2023-05-15 09:30:00,125.45,125.63,124.95,125.07,37674.0,116.8155,116.9831,116.3499,116.4616,37674.0
2023-05-15 09:35:00,124.96,125.53,124.95,125.28,9001.0,116.3592,116.8899,116.3499,116.6572,9001.0
2023-05-15 09:40:00,125.32,125.48,125.19,125.33,13746.0,116.6944,116.8434,116.5733,116.7037,13746.0
2023-05-15 09:45:00,125.4,125.41,125.09,125.19,10936.0,116.7689,116.7782,116.4802,116.5733,10936.0
2023-05-15 09:50:00,125.2,125.2,124.93,125.03,6005.0,116.5827,116.5827,116.3312,116.4244,6005.0
2023-05-15 09:55:00,125.03,125.07,124.9,125.0,6629.0,116.4244,116.4616,116.3033,116.3964,6629.0
2023-05-15 10:00:00,125.09,125.12,124.87,124.87,2802.0,116.4802,116.5082,116.2754,116.2754,2802.0
2023-05-15 10:05:00,125.01,125.04,124.66,124.79,8162.0,116.4057,116.4337,116.0798,116.2009,8162.0
2023-05-15 10:10:00,124.8,124.84,124.54,124.54,14008.0,116.2102,116.2474,115.9681,115.9681,14008.0
2023-05-15 10:15:00,124.53,124.67,124.48,124.61,8376.0,115.9588,116.0891,115.9122,116.0333,8376.0
2023-05-15 10:20:00,124.65,124.87,124.65,124.79,7701.0,116.0705,116.2754,116.0705,116.2009,7701.0
2023-05-15 10:25:00,124.84,124.84,124.7,124.77,8252.0,116.2474,116.2474,116.1171,116.1823,8252.0
2023-05-15 10:30:00,124.77,125.09,124.76,125.05,17107.0,116.1823,116.4802,116.1729,116.443,17107.0
2023-05-15 10:35:00,125.12,125.13,124.98,125.08,20071.0,116.5082,116.5175,116.3778,116.4709,20071.0
2023-05-15 10:40:00,125.1,125.35,125.08,125.35,9434.0,116.4895,116.7223,116.4709,116.7223,9434.0
2023-05-15 10:45:00,125.34,125.54,125.34,125.44,10457.0,116.713,116.8993,116.713,116.8061,10457.0
2023-05-15 10:50:00,125.44,125.58,125.41,125.42,3714.0,116.8061,116.9365,116.7782,116.7875,3714.0
2023-05-15 10:55:00,125.41,125.52,125.34,125.43,10853.0,116.7782,116.8806,116.713,116.7968,10853.0
2023-05-15 11:00:00,125.42,125.43,125.21,125.42,34307.0,116.7875,116.7968,116.592,116.7875,34307.0
2023-05-15 11:05:00,125.39,125.58,125.38,125.47,7987.0,116.7596,116.9365,116.7503,116.8341,7987.0
2023-05-15 11:10:00,125.46,125.74,125.46,125.74,10626.0,116.8248,117.0855,116.8248,117.0855,10626.0
2023-05-15 11:15:00,125.71,125.86,125.7,125.76,8638.0,117.0576,117.1972,117.0482,117.1041,8638.0
2023-05-15 11:20:00,125.77,125.78,125.46,125.51,4686.0,117.1134,117.1227,116.8248,116.8713,4686.0
2023-05-15 11:25:00,125.47,125.59,125.43,125.43,5526.0,116.8341,116.9458,116.7968,116.7968,5526.0
2023-05-15 11:30:00,125.42,125.57,125.39,125.43,7559.0,116.7875,116.9272,116.7596,116.7968,7559.0
2023-05-15 11:35:00,125.47,125.59,125.47,125.53,3457.0,116.8341,116.9458,116.8341,116.8899,3457.0
2023-05-15 11:40:00,125.51,125.53,125.3,125.35,11071.0,116.8713,116.8899,116.6758,116.7223,11071.0
2023-05-15 11:45:00,125.34,125.42,125.3,125.41,3073.0,116.713,116.7875,116.6758,116.7782,3073.0
2023-05-15 11:50:00,125.43,125.56,125.29,125.29,6896.0,116.7968,116.9179,116.6665,116.6665,6896.0
2023-05-15 11:55:00,125.31,125.45,125.28,125.38,4692.0,116.6851,116.8155,116.6572,116.7503,4692.0
2023-05-15 12:00:00,125.36,125.36,125.2,125.24,5812.0,116.7316,116.7316,116.5827,116.6199,5812.0
2023-05-15 12:05:00,125.26,125.29,125.22,125.24,6875.0,116.6385,116.6665,116.6013,116.6199,6875.0
2023-05-15 12:10:00,125.24,125.27,125.12,125.18,6366.0,116.6199,116.6478,116.5082,116.564,6366.0
2023-05-15 12:15:00,125.18,125.27,125.07,125.27,8601.0,116.564,116.6478,116.4616,116.6478,8601.0
2023-05-15 12:20:00,125.22,125.24,125.07,125.22,13716.0,116.6013,116.6199,116.4616,116.6013,13716.0
2023-05-15 12:25:00,125.2,125.34,125.19,125.3,7400.0,116.5827,116.713,116.5733,116.6758,7400.0
2023-05-15 12:30:00,125.28,125.35,125.28,125.29,3040.0,116.6572,116.7223,116.6572,116.6665,3040.0
2023-05-15 12:35:00,125.27,125.38,125.27,125.29,1819.0,116.6478,116.7503,116.6478,116.6665,1819.0
2023-05-15 12:40:00,125.25,125.29,125.2,125.26,3475.0,116.6292,116.6665,116.5827,116.6385,3475.0
2023-05-15 12:45:00,125.37,125.48,125.37,125.47,2006.0,116.741,116.8434,116.741,116.8341,2006.0
2023-05-15 12:50:00,125.5,125.66,125.47,125.56,7604.0,116.862,117.011,116.8341,116.9179,7604.0
2023-05-15 12:55:00,125.56,125.7,125.56,125.7,2612.0,116.9179,117.0482,116.9179,117.0482,2612.0
2023-05-15 13:00:00,125.72,125.72,125.63,125.64,2605.0,117.0669,117.0669,116.9831,116.9924,2605.0
2023-05-15 13:05:00,125.7,125.8,125.63,125.79,2439.0,117.0482,117.1414,116.9831,117.1321,2439.0
2023-05-15 13:10:00,125.85,125.98,125.74,125.75,5294.0,117.1879,117.309,117.0855,117.0948,5294.0
2023-05-15 13:15:00,125.75,125.88,125.72,125.72,5238.0,117.0948,117.2159,117.0669,117.0669,5238.0
2023-05-15 13:20:00,125.69,125.71,125.62,125.71,3473.0,117.0389,117.0576,116.9738,117.0576,3473.0
2023-05-15 13:25:00,125.75,125.75,125.52,125.54,9277.0,117.0948,117.0948,116.8806,116.8993,9277.0
2023-05-15 13:30:00,125.53,125.57,125.38,125.38,3142.0,116.8899,116.9272,116.7503,116.7503,3142.0
2023-05-15 13:35:00,125.38,125.42,125.23,125.28,5071.0,116.7503,116.7875,116.6106,116.6572,5071.0
2023-05-15 13:40:00,125.27,125.33,125.18,125.23,4383.0,116.6478,116.7037,116.564,116.6106,4383.0
2023-05-15 13:45:00,125.15,125.18,125.06,125.12,3623.0,116.5361,116.564,116.4523,116.5082,3623.0
2023-05-15 13:50:00,125.2,125.37,125.12,125.37,3626.0,116.5827,116.741,116.5082,116.741,3626.0
2023-05-15 13:55:00,125.36,125.52,125.35,125.4,8426.0,116.7316,116.8806,116.7223,116.7689,8426.0
2023-05-15 14:00:00,125.4,125.5,125.4,125.41,6772.0,116.7689,116.862,116.7689,116.7782,6772.0
2023-05-15 14:05:00,125.42,125.54,125.4,125.48,2686.0,116.7875,116.8993,116.7689,116.8434,2686.0
2023-05-15 14:10:00,125.47,125.54,125.46,125.54,4970.0,116.8341,116.8993,116.8248,116.8993,4970.0
2023-05-15 14:15:00,125.52,125.52,125.24,125.25,4715.0,116.8806,116.8806,116.6199,116.6292,4715.0
2023-05-15 14:20:00,125.29,125.31,125.17,125.22,8395.0,116.6665,116.6851,116.5547,116.6013,8395.0
2023-05-15 14:25:00,125.18,125.19,125.08,125.13,5583.0,116.564,116.5733,116.4709,116.5175,5583.0
2023-05-15 14:30:00,125.15,125.19,125.05,125.18,5433.0,116.5361,116.5733,116.443,116.564,5433.0
2023-05-15 14:35:00,125.21,125.29,125.07,125.2,3834.0,116.592,116.6665,116.4616,116.5827,3834.0
2023-05-15 14:40:00,125.17,125.44,125.11,125.44,8695.0,116.5547,116.8061,116.4989,116.8061,8695.0
2023-05-15 14:45:00,125.41,125.47,125.35,125.42,3397.0,116.7782,116.8341,116.7223,116.7875,3397.0
2023-05-15 14:50:00,125.46,125.46,125.29,125.29,3729.0,116.8248,116.8248,116.6665,116.6665,3729.0
2023-05-15 14:55:00,125.32,125.37,125.19,125.34,7285.0,116.6944,116.741,116.5733,116.713,7285.0
2023-05-15 15:00:00,125.32,125.33,125.08,125.11,13421.0,116.6944,116.7037,116.4709,116.4989,13421.0
2023-05-15 15:05:00,125.14,125.27,125.14,125.19,8839.0,116.5268,116.6478,116.5268,116.5733,8839.0
2023-05-15 15:10:00,125.22,125.24,125.05,125.07,6296.0,116.6013,116.6199,116.443,116.4616,6296.0
2023-05-15 15:15:00,125.11,125.26,125.1,125.16,5183.0,116.4989,116.6385,116.4895,116.5454,5183.0
2023-05-15 15:20:00,125.15,125.16,125.04,125.1,6890.0,116.5361,116.5454,116.4337,116.4895,6890.0
2023-05-15 15:25:00,125.11,125.14,125.04,125.07,4681.0,116.4989,116.5268,116.4337,116.4616,4681.0
2023-05-15 15:30:00,125.05,125.17,125.03,125.1,13321.0,116.443,116.5547,116.4244,116.4895,13321.0
2023-05-15 15:35:00,125.08,125.14,125.04,125.08,9552.0,116.4709,116.5268,116.4337,116.4709,9552.0
2023-05-15 15:40:00,125.1,125.13,124.94,124.94,20391.0,116.4895,116.5175,116.3406,116.3406,20391.0
2023-05-15 15:45:00,124.98,125.07,124.89,124.89,17545.0,116.3778,116.4616,116.294,116.294,17545.0
2023-05-15 15:50:00,124.83,125.13,124.83,125.07,31899.0,116.2381,116.5175,116.2381,116.4616,31899.0
2023-05-15 15:55:00,125.06,125.35,125.04,125.34,79246.0,116.4523,116.7223,116.4337,116.713,79246.0
2023-05-16 09:30:00,125.07,125.07,124.45,124.55,25689.0,116.4616,116.4616,115.8843,115.9774,25689.0
2023-05-16 09:35:00,124.57,124.62,123.81,123.82,9501.0,115.996,116.0426,115.2883,115.2976,9501.0
2023-05-16 09:40:00,123.84,124.34,123.71,124.24,12636.0,115.3163,115.7819,115.1952,115.6887,12636.0
2023-05-16 09:45:00,124.25,124.25,123.83,124.02,8488.0,115.698,115.698,115.307,115.4839,8488.0
2023-05-16 09:50:00,124.06,124.06,123.57,123.77,12473.0,115.5211,115.5211,115.0649,115.2511,12473.0
2023-05-16 09:55:00,123.73,123.76,123.25,123.4,9479.0,115.2138,115.2418,114.7669,114.9066,9479.0
2023-05-16 10:00:00,123.38,123.6,123.33,123.54,11883.0,114.8879,115.0928,114.8414,115.0369,11883.0
2023-05-16 10:05:00,123.5,123.82,123.46,123.47,12838.0,114.9997,115.2976,114.9624,114.9717,12838.0
2023-05-16 10:10:00,123.52,123.57,122.88,123.03,20327.0,115.0183,115.0649,114.4223,114.562,20327.0
2023-05-16 10:15:00,122.97,123.17,122.8,123.14,18096.0,114.5061,114.6924,114.3478,114.6644,18096.0
2023-05-16 10:20:00,123.16,123.17,122.91,123.16,10894.0,114.6831,114.6924,114.4503,114.6831,10894.0
2023-05-16 10:25:00,123.19,123.21,123.01,123.17,9615.0,114.711,114.7296,114.5434,114.6924,9615.0
2023-05-16 10:30:00,123.21,123.26,122.77,122.94,29020.0,114.7296,114.7762,114.3199,114.4782,29020.0
2023-05-16 10:35:00,122.95,122.96,122.4,122.4,20679.0,114.4875,114.4968,113.9754,113.9754,20679.0
2023-05-16 10:40:00,122.43,122.57,122.3,122.51,33193.0,114.0033,114.1337,113.8823,114.0778,33193.0
2023-05-16 10:45:00,122.49,122.74,122.49,122.65,12768.0,114.0592,114.292,114.0592,114.2082,12768.0
2023-05-16 10:50:00,122.65,122.72,122.27,122.45,33752.0,114.2082,114.2734,113.8543,114.0219,33752.0
2023-05-16 10:55:00,122.42,122.65,122.28,122.29,15716.0,113.994,114.2082,113.8636,113.873,15716.0
2023-05-16 11:00:00,122.27,122.39,122.21,122.25,15573.0,113.8543,113.9661,113.7985,113.8357,15573.0
2023-05-16 11:05:00,122.28,122.31,122.11,122.13,16487.0,113.8636,113.8916,113.7053,113.724,16487.0
2023-05-16 11:10:00,122.12,122.21,121.9,121.93,20859.0,113.7147,113.7985,113.5098,113.5377,20859.0
2023-05-16 11:15:00,121.97,121.97,121.75,121.97,17414.0,113.575,113.575,113.3701,113.575,17414.0
2023-05-16 11:20:00,121.99,122.16,121.93,122.14,11342.0,113.5936,113.7519,113.5377,113.7333,11342.0
2023-05-16 11:25:00,122.22,122.36,122.2,122.36,6946.0,113.8078,113.9381,113.7891,113.9381,6946.0
2023-05-16 11:30:00,122.33,122.36,122.18,122.28,7324.0,113.9102,113.9381,113.7705,113.8636,7324.0
2023-05-16 11:35:00,122.28,122.28,121.89,122.0,8105.0,113.8636,113.8636,113.5005,113.6029,8105.0
2023-05-16 11:40:00,122.04,122.07,121.99,122.02,6539.0,113.6402,113.6681,113.5936,113.6215,6539.0
2023-05-16 11:45:00,122.01,122.13,121.99,122.13,8710.0,113.6122,113.724,113.5936,113.724,8710.0
2023-05-16 11:50:00,122.16,122.37,122.14,122.26,14702.0,113.7519,113.9474,113.7333,113.845,14702.0
2023-05-16 11:55:00,122.25,122.34,122.21,122.32,9335.0,113.8357,113.9195,113.7985,113.9009,9335.0
2023-05-16 12:00:00,122.33,122.4,122.25,122.25,13488.0,113.9102,113.9754,113.8357,113.8357,13488.0
2023-05-16 12:05:00,122.27,122.33,122.15,122.15,6377.0,113.8543,113.9102,113.7426,113.7426,6377.0
2023-05-16 12:10:00,122.14,122.14,121.68,121.76,18369.0,113.7333,113.7333,113.3049,113.3794,18369.0
2023-05-16 12:15:00,121.77,121.81,121.53,121.6,19055.0,113.3887,113.426,113.1653,113.2304,19055.0
2023-05-16 12:20:00,121.6,121.94,121.51,121.94,10829.0,113.2304,113.547,113.1466,113.547,10829.0
2023-05-16 12:25:00,121.95,122.05,121.7,121.85,37851.0,113.5564,113.6495,113.3236,113.4632,37851.0
2023-05-16 12:30:00,121.86,122.04,121.82,121.89,8172.0,113.4725,113.6402,113.4353,113.5005,8172.0
2023-05-16 12:35:00,121.89,121.97,121.81,121.96,3084.0,113.5005,113.575,113.426,113.5657,3084.0
2023-05-16 12:40:00,121.97,122.12,121.87,121.87,10008.0,113.575,113.7147,113.4819,113.4819,10008.0
2023-05-16 12:45:00,121.94,121.98,121.65,121.7,10539.0,113.547,113.5843,113.277,113.3236,10539.0
2023-05-16 12:50:00,121.71,121.74,121.6,121.63,6454.0,113.3329,113.3608,113.2304,113.2584,6454.0
2023-05-16 12:55:00,121.64,121.73,121.58,121.71,9991.0,113.2677,113.3515,113.2118,113.3329,9991.0
2023-05-16 13:00:00,121.7,121.86,121.66,121.81,6917.0,113.3236,113.4725,113.2863,113.426,6917.0
2023-05-16 13:05:00,121.83,122.0,121.83,121.94,4365.0,113.4446,113.6029,113.4446,113.547,4365.0
2023-05-16 13:10:00,121.93,121.93,121.81,121.87,4062.0,113.5377,113.5377,113.426,113.4819,4062.0
2023-05-16 13:15:00,121.9,121.92,121.75,121.77,4284.0,113.5098,113.5284,113.3701,113.3887,4284.0
2023-05-16 13:20:00,121.79,121.8,121.57,121.57,7587.0,113.4074,113.4167,113.2025,113.2025,7587.0
2023-05-16 13:25:00,121.55,121.6,121.44,121.49,11181.0,113.1839,113.2304,113.0815,113.128,11181.0
2023-05-16 13:30:00,121.48,121.55,121.43,121.44,6767.0,113.1187,113.1839,113.0721,113.0815,6767.0
2023-05-16 13:35:00,121.46,121.56,121.46,121.48,8340.0,113.1001,113.1932,113.1001,113.1187,8340.0
2023-05-16 13:40:00,121.49,121.59,121.45,121.5,9523.0,113.128,113.2211,113.0908,113.1373,9523.0
2023-05-16 13:45:00,121.48,121.53,121.35,121.44,6470.0,113.1187,113.1653,112.9977,113.0815,6470.0
2023-05-16 13:50:00,121.45,121.67,121.43,121.64,9209.0,113.0908,113.2956,113.0721,113.2677,9209.0
2023-05-16 13:55:00,121.62,121.79,121.59,121.74,9830.0,113.2491,113.4074,113.2211,113.3608,9830.0
2023-05-16 14:00:00,121.74,121.74,121.47,121.51,14141.0,113.3608,113.3608,113.1094,113.1466,14141.0
2023-05-16 14:05:00,121.54,121.63,121.48,121.59,26106.0,113.1746,113.2584,113.1187,113.2211,26106.0
2023-05-16 14:10:00,121.63,121.79,121.63,121.71,10329.0,113.2584,113.4074,113.2584,113.3329,10329.0
2023-05-16 14:15:00,121.69,121.7,121.58,121.68,7953.0,113.3142,113.3236,113.2118,113.3049,7953.0
2023-05-16 14:20:00,121.7,121.73,121.56,121.56,9836.0,113.3236,113.3515,113.1932,113.1932,9836.0
2023-05-16 14:25:00,121.51,121.56,121.45,121.54,9730.0,113.1466,113.1932,113.0908,113.1746,9730.0
2023-05-16 14:30:00,121.52,121.62,121.37,121.62,8939.0,113.156,113.2491,113.0163,113.2491,8939.0
2023-05-16 14:35:00,121.6,121.63,121.49,121.58,7719.0,113.2304,113.2584,113.128,113.2118,7719.0
2023-05-16 14:40:00,121.59,121.68,121.54,121.59,5878.0,113.2211,113.3049,113.1746,113.2211,5878.0
2023-05-16 14:45:00,121.57,121.57,121.46,121.56,6816.0,113.2025,113.2025,113.1001,113.1932,6816.0
2023-05-16 14:50:00,121.56,121.66,121.51,121.53,4320.0,113.1932,113.2863,113.1466,113.1653,4320.0
2023-05-16 14:55:00,121.54,121.57,121.37,121.39,12867.0,113.1746,113.2025,113.0163,113.0349,12867.0
2023-05-16 15:00:00,121.38,121.41,121.33,121.35,15730.0,113.0256,113.0535,112.979,112.9977,15730.0
2023-05-16 15:05:00,121.34,121.41,121.25,121.41,105123.0,112.9883,113.0535,112.9045,113.0535,105123.0
2023-05-16 15:10:00,121.41,121.56,121.38,121.48,29406.0,113.0535,113.1932,113.0256,113.1187,29406.0
2023-05-16 15:15:00,121.48,121.65,121.46,121.61,20978.0,113.1187,113.277,113.1001,113.2398,20978.0
2023-05-16 15:20:00,121.62,121.68,121.38,121.68,21760.0,113.2491,113.3049,113.0256,113.3049,21760.0
2023-05-16 15:25:00,121.73,121.78,121.55,121.62,26216.0,113.3515,113.3981,113.1839,113.2491,26216.0
2023-05-16 15:30:00,121.64,121.81,121.58,121.76,135996.0,113.2677,113.426,113.2118,113.3794,135996.0
2023-05-16 15:35:00,121.77,121.85,121.68,121.74,38008.0,113.3887,113.4632,113.3049,113.3608,38008.0
2023-05-16 15:40:00,121.75,121.87,121.73,121.85,50957.0,113.3701,113.4819,113.3515,113.4632,50957.0
2023-05-16 15:45:00,121.83,121.83,121.46,121.47,55348.0,113.4446,113.4446,113.1001,113.1094,55348.0
2023-05-16 15:50:00,121.42,121.43,121.05,121.1,60318.0,113.0628,113.0721,112.7183,112.7649,60318.0
2023-05-16 15:55:00,121.09,121.38,121.03,121.21,232525.0,112.7555,113.0256,112.6997,112.8673,232525.0
2023-05-17 09:30:00,122.06,122.12,121.24,121.7,50050.0,113.6588,113.7147,112.8952,113.3236,50050.0
2023-05-17 09:35:00,121.84,121.91,121.35,121.41,10176.0,113.4539,113.5191,112.9977,113.0535,10176.0
2023-05-17 09:40:00,121.41,121.58,121.3,121.42,14548.0,113.0535,113.2118,112.9511,113.0628,14548.0
2023-05-17 09:45:00,121.36,121.36,121.14,121.19,23824.0,113.007,113.007,112.8021,112.8487,23824.0
2023-05-17 09:50:00,121.2,121.31,121.0,121.27,52553.0,112.858,112.9604,112.6717,112.9232,52553.0
2023-05-17 09:55:00,121.27,121.36,121.1,121.19,18365.0,112.9232,113.007,112.7649,112.8487,18365.0
2023-05-17 10:00:00,121.18,121.36,121.15,121.34,21009.0,112.8394,113.007,112.8114,112.9883,21009.0
2023-05-17 10:05:00,121.34,121.88,121.33,121.54,9522.0,112.9883,113.4912,112.979,113.1746,9522.0
2023-05-17 10:10:00,121.6,121.71,121.54,121.71,12031.0,113.2304,113.3329,113.1746,113.3329,12031.0
2023-05-17 10:15:00,121.69,121.82,121.68,121.78,10309.0,113.3142,113.4353,113.3049,113.3981,10309.0
2023-05-17 10:20:00,121.78,121.99,121.76,121.89,12790.0,113.3981,113.5936,113.3794,113.5005,12790.0
2023-05-17 10:25:00,121.88,122.09,121.87,122.07,8415.0,113.4912,113.6867,113.4819,113.6681,8415.0
2023-05-17 10:30:00,122.09,122.24,122.07,122.09,12457.0,113.6867,113.8264,113.6681,113.6867,12457.0
2023-05-17 10:35:00,122.08,122.25,122.04,122.09,11694.0,113.6774,113.8357,113.6402,113.6867,11694.0
2023-05-17 10:40:00,122.08,122.21,122.01,122.21,6519.0,113.6774,113.7985,113.6122,113.7985,6519.0
2023-05-17 10:45:00,122.16,122.23,121.93,121.94,9242.0,113.7519,113.8171,113.5377,113.547,9242.0
2023-05-17 10:50:00,121.91,121.98,121.65,121.7,9308.0,113.5191,113.5843,113.277,113.3236,9308.0
2023-05-17 10:55:00,121.63,121.76,121.5,121.53,10429.0,113.2584,113.3794,113.1373,113.1653,10429.0
2023-05-17 11:00:00,121.53,121.64,121.48,121.58,10117.0,113.1653,113.2677,113.1187,113.2118,10117.0
2023-05-17 11:05:00,121.55,121.58,121.43,121.48,9734.0,113.1839,113.2118,113.0721,113.1187,9734.0
2023-05-17 11:10:00,121.5,121.68,121.47,121.64,7871.0,113.1373,113.3049,113.1094,113.2677,7871.0
2023-05-17 11:15:00,121.6,122.03,121.51,121.67,15392.0,113.2304,113.6308,113.1466,113.2956,15392.0
2023-05-17 11:20:00,121.67,121.7,121.31,121.47,22073.0,113.2956,113.3236,112.9604,113.1094,22073.0
2023-05-17 11:25:00,121.52,121.78,121.43,121.71,15140.0,113.156,113.3981,113.0721,113.3329,15140.0
2023-05-17 11:30:00,121.71,121.83,121.61,121.67,10149.0,113.3329,113.4446,113.2398,113.2956,10149.0
2023-05-17 11:35:00,121.67,121.84,121.64,121.75,6444.0,113.2956,113.4539,113.2677,113.3701,6444.0
2023-05-17 11:40:00,121.77,121.92,121.73,121.74,10984.0,113.3887,113.5284,113.3515,113.3608,10984.0
2023-05-17 11:45:00,121.74,121.78,121.52,121.54,11958.0,113.3608,113.3981,113.156,113.1746,11958.0
2023-05-17 11:50:00,121.57,121.67,121.5,121.55,10956.0,113.2025,113.2956,113.1373,113.1839,10956.0
2023-05-17 11:55:00,121.54,121.58,121.5,121.58,7711.0,113.1746,113.2118,113.1373,113.2118,7711.0
2023-05-17 12:00:00,121.57,121.73,121.54,121.71,11480.0,113.2025,113.3515,113.1746,113.3329,11480.0
2023-05-17 12:05:00,121.79,121.89,121.75,121.88,6282.0,113.4074,113.5005,113.3701,113.4912,6282.0
2023-05-17 12:10:00,121.9,122.08,121.9,122.0,12621.0,113.5098,113.6774,113.5098,113.6029,12621.0
2023-05-17 12:15:00,121.95,122.06,121.81,121.83,6082.0,113.5564,113.6588,113.426,113.4446,6082.0
2023-05-17 12:20:00,121.82,121.89,121.68,121.68,5627.0,113.4353,113.5005,113.3049,113.3049,5627.0
2023-05-17 12:25:00,121.68,121.85,121.66,121.85,10117.0,113.3049,113.4632,113.2863,113.4632,10117.0
2023-05-17 12:30:00,121.87,122.03,121.86,121.91,9066.0,113.4819,113.6308,113.4725,113.5191,9066.0
2023-05-17 12:35:00,121.87,122.0,121.84,121.96,7849.0,113.4819,113.6029,113.4539,113.5657,7849.0
2023-05-17 12:40:00,121.98,122.08,121.92,122.05,9447.0,113.5843,113.6774,113.5284,113.6495,9447.0
2023-05-17 12:45:00,122.05,122.26,122.04,122.08,5575.0,113.6495,113.845,113.6402,113.6774,5575.0
2023-05-17 12:50:00,122.06,122.22,122.02,122.22,8065.0,113.6588,113.8078,113.6215,113.8078,8065.0
2023-05-17 12:55:00,122.22,122.39,122.22,122.36,6856.0,113.8078,113.9661,113.8078,113.9381,6856.0
2023-05-17 13:00:00,122.35,122.48,122.33,122.37,5995.0,113.9288,114.0499,113.9102,113.9474,5995.0
2023-05-17 13:05:00,122.47,122.62,122.4,122.54,6094.0,114.0406,114.1802,113.9754,114.1057,6094.0
2023-05-17 13:10:00,122.55,122.55,122.46,122.53,6853.0,114.1151,114.1151,114.0313,114.0964,6853.0
2023-05-17 13:15:00,122.54,122.57,122.4,122.49,11720.0,114.1057,114.1337,113.9754,114.0592,11720.0
2023-05-17 13:20:00,122.5,122.66,122.5,122.59,10150.0,114.0685,114.2175,114.0685,114.1523,10150.0
2023-05-17 13:25:00,122.61,122.69,122.54,122.65,9870.0,114.1709,114.2454,114.1057,114.2082,9870.0
2023-05-17 13:30:00,122.68,122.81,122.65,122.81,6915.0,114.2361,114.3572,114.2082,114.3572,6915.0
2023-05-17 13:35:00,122.82,122.82,122.59,122.62,10472.0,114.3665,114.3665,114.1523,114.1802,10472.0
2023-05-17 13:40:00,122.63,122.84,122.62,122.73,6965.0,114.1896,114.3851,114.1802,114.2827,6965.0
2023-05-17 13:45:00,122.77,122.83,122.73,122.79,8107.0,114.3199,114.3758,114.2827,114.3385,8107.0
2023-05-17 13:50:00,122.77,122.79,122.62,122.65,9173.0,114.3199,114.3385,114.1802,114.2082,9173.0
2023-05-17 13:55:00,122.66,122.74,122.59,122.69,7580.0,114.2175,114.292,114.1523,114.2454,7580.0
2023-05-17 14:00:00,122.72,122.77,122.5,122.5,6892.0,114.2734,114.3199,114.0685,114.0685,6892.0
2023-05-17 14:05:00,122.46,122.49,122.23,122.32,13425.0,114.0313,114.0592,113.8171,113.9009,13425.0
2023-05-17 14:10:00,122.28,122.52,122.28,122.43,14230.0,113.8636,114.0871,113.8636,114.0033,14230.0
2023-05-17 14:15:00,122.47,122.48,122.23,122.37,9595.0,114.0406,114.0499,113.8171,113.9474,9595.0
2023-05-17 14:20:00,122.37,122.37,122.19,122.22,5398.0,113.9474,113.9474,113.7798,113.8078,5398.0
2023-05-17 14:25:00,122.17,122.23,122.14,122.22,4549.0,113.7612,113.8171,113.7333,113.8078,4549.0
2023-05-17 14:30:00,122.21,122.32,122.08,122.09,5187.0,113.7985,113.9009,113.6774,113.6867,5187.0
2023-05-17 14:35:00,122.11,122.21,122.04,122.04,7697.0,113.7053,113.7985,113.6402,113.6402,7697.0
2023-05-17 14:40:00,122.07,122.1,121.89,121.93,9362.0,113.6681,113.696,113.5005,113.5377,9362.0
2023-05-17 14:45:00,121.92,122.17,121.88,122.16,10591.0,113.5284,113.7612,113.4912,113.7519,10591.0
2023-05-17 14:50:00,122.18,122.18,121.9,121.92,9282.0,113.7705,113.7705,113.5098,113.5284,9282.0
2023-05-17 14:55:00,121.89,121.96,121.83,121.86,6487.0,113.5005,113.5657,113.4446,113.4725,6487.0
2023-05-17 15:00:00,121.85,122.0,121.81,121.88,11080.0,113.4632,113.6029,113.426,113.4912,11080.0
2023-05-17 15:05:00,121.9,122.02,121.86,121.87,10789.0,113.5098,113.6215,113.4725,113.4819,10789.0
2023-05-17 15:10:00,121.85,121.93,121.84,121.88,9404.0,113.4632,113.5377,113.4539,113.4912,9404.0
2023-05-17 15:15:00,121.87,122.06,121.84,121.99,11900.0,113.4819,113.6588,113.4539,113.5936,11900.0
2023-05-17 15:20:00,121.98,121.99,121.73,121.79,15325.0,113.5843,113.5936,113.3515,113.4074,15325.0
2023-05-17 15:25:00,121.75,121.79,121.66,121.73,17741.0,113.3701,113.4074,113.2863,113.3515,17741.0
2023-05-17 15:30:00,121.74,121.94,121.74,121.92,23292.0,113.3608,113.547,113.3608,113.5284,23292.0
2023-05-17 15:35:00,121.95,122.04,121.87,121.92,28676.0,113.5564,113.6402,113.4819,113.5284,28676.0
2023-05-17 15:40:00,121.93,122.08,121.89,121.95,20489.0,113.5377,113.6774,113.5005,113.5564,20489.0
2023-05-17 15:45:00,121.92,122.29,121.91,122.27,34111.0,113.5284,113.873,113.5191,113.8543,34111.0
2023-05-17 15:50:00,122.24,122.41,122.22,122.41,74917.0,113.8264,113.9847,113.8078,113.9847,74917.0
2023-05-17 15:55:00,122.4,122.78,122.4,122.7,283752.0,113.9754,114.3292,113.9754,114.2547,283752.0
2023-05-18 09:30:00,121.86,122.0,121.37,121.42,30459.0,113.4725,113.6029,113.0163,113.0628,30459.0
2023-05-18 09:35:00,121.38,121.65,121.28,121.59,5460.0,113.0256,113.277,112.9325,113.2211,5460.0
2023-05-18 09:40:00,121.52,121.71,121.08,121.28,16616.0,113.156,113.3329,112.7462,112.9325,16616.0
2023-05-18 09:45:00,121.37,121.99,121.31,121.95,14015.0,113.0163,113.5936,112.9604,113.5564,14015.0
2023-05-18 09:50:00,121.94,122.45,121.94,122.36,13661.0,113.547,114.0219,113.547,113.9381,13661.0
2023-05-18 09:55:00,122.33,122.33,122.0,122.07,7475.0,113.9102,113.9102,113.6029,113.6681,7475.0
2023-05-18 10:00:00,122.14,122.5,122.09,122.5,11169.0,113.7333,114.0685,113.6867,114.0685,11169.0
2023-05-18 10:05:00,122.5,122.54,122.37,122.51,8775.0,114.0685,114.1057,113.9474,114.0778,8775.0
2023-05-18 10:10:00,122.55,122.66,122.51,122.56,9630.0,114.1151,114.2175,114.0778,114.1244,9630.0
2023-05-18 10:15:00,122.58,122.85,122.56,122.77,11011.0,114.143,114.3944,114.1244,114.3199,11011.0
2023-05-18 10:20:00,122.86,123.0,122.84,122.85,5931.0,114.4037,114.5341,114.3851,114.3944,5931.0
2023-05-18 10:25:00,122.79,122.82,122.63,122.71,5399.0,114.3385,114.3665,114.1896,114.264,5399.0
2023-05-18 10:30:00,122.8,123.13,122.79,123.09,12756.0,114.3478,114.6551,114.3385,114.6179,12756.0
2023-05-18 10:35:00,123.13,123.13,122.91,123.04,12574.0,114.6551,114.6551,114.4503,114.5713,12574.0
2023-05-18 10:40:00,122.97,123.06,122.73,122.73,5298.0,114.5061,114.59,114.2827,114.2827,5298.0
2023-05-18 10:45:00,122.72,123.04,122.72,123.02,6310.0,114.2734,114.5713,114.2734,114.5527,6310.0
2023-05-18 10:50:00,123.01,123.06,122.94,122.97,9191.0,114.5434,114.59,114.4782,114.5061,9191.0
2023-05-18 10:55:00,122.92,123.01,122.9,122.99,4467.0,114.4596,114.5434,114.441,114.5248,4467.0
2023-05-18 11:00:00,123.0,123.18,122.97,123.11,9717.0,114.5341,114.7017,114.5061,114.6365,9717.0
2023-05-18 11:05:00,123.07,123.21,123.04,123.18,3843.0,114.5993,114.7296,114.5713,114.7017,3843.0
2023-05-18 11:10:00,123.12,123.13,122.94,122.97,2683.0,114.6458,114.6551,114.4782,114.5061,2683.0
2023-05-18 11:15:00,123.0,123.37,123.0,123.36,24186.0,114.5341,114.8786,114.5341,114.8693,24186.0
2023-05-18 11:20:00,123.34,123.34,123.01,123.11,4568.0,114.8507,114.8507,114.5434,114.6365,4568.0
2023-05-18 11:25:00,123.13,123.19,123.09,123.16,4584.0,114.6551,114.711,114.6179,114.6831,4584.0
2023-05-18 11:30:00,123.19,123.24,123.1,123.19,5826.0,114.711,114.7576,114.6272,114.711,5826.0
2023-05-18 11:35:00,123.19,123.27,123.05,123.06,6913.0,114.711,114.7855,114.5806,114.59,6913.0
2023-05-18 11:40:00,123.03,123.22,123.03,123.15,5882.0,114.562,114.7389,114.562,114.6738,5882.0
2023-05-18 11:45:00,123.17,123.4,123.17,123.37,10736.0,114.6924,114.9066,114.6924,114.8786,10736.0
2023-05-18 11:50:00,123.45,123.52,123.38,123.47,4300.0,114.9531,115.0183,114.8879,114.9717,4300.0
2023-05-18 11:55:00,123.45,123.47,122.9,122.94,16904.0,114.9531,114.9717,114.441,114.4782,16904.0
2023-05-18 12:00:00,122.98,123.0,122.84,122.84,5285.0,114.5155,114.5341,114.3851,114.3851,5285.0
2023-05-18 12:05:00,122.79,122.85,122.61,122.67,8227.0,114.3385,114.3944,114.1709,114.2268,8227.0
2023-05-18 12:10:00,122.59,122.8,122.51,122.53,11666.0,114.1523,114.3478,114.0778,114.0964,11666.0
2023-05-18 12:15:00,122.48,122.64,122.36,122.5,11019.0,114.0499,114.1989,113.9381,114.0685,11019.0
2023-05-18 12:20:00,122.53,122.59,122.47,122.59,6502.0,114.0964,114.1523,114.0406,114.1523,6502.0
2023-05-18 12:25:00,122.62,122.62,122.2,122.21,5626.0,114.1802,114.1802,113.7891,113.7985,5626.0
2023-05-18 12:30:00,122.24,122.36,122.14,122.19,24884.0,113.8264,113.9381,113.7333,113.7798,24884.0
2023-05-18 12:35:00,122.18,122.41,122.18,122.21,2910.0,113.7705,113.9847,113.7705,113.7985,2910.0
2023-05-18 12:40:00,122.19,122.33,122.11,122.33,7466.0,113.7798,113.9102,113.7053,113.9102,7466.0
2023-05-18 12:45:00,122.34,122.37,122.17,122.26,3924.0,113.9195,113.9474,113.7612,113.845,3924.0
2023-05-18 12:50:00,122.23,122.28,122.11,122.16,4712.0,113.8171,113.8636,113.7053,113.7519,4712.0
2023-05-18 12:55:00,122.13,122.21,122.06,122.21,5397.0,113.724,113.7985,113.6588,113.7985,5397.0
2023-05-18 13:00:00,122.17,122.26,121.98,121.98,5389.0,113.7612,113.845,113.5843,113.5843,5389.0
2023-05-18 13:05:00,121.96,122.16,121.96,122.12,15936.0,113.5657,113.7519,113.5657,113.7147,15936.0
2023-05-18 13:10:00,122.09,122.13,121.95,121.97,6386.0,113.6867,113.724,113.5564,113.575,6386.0
2023-05-18 13:15:00,122.01,122.16,121.94,122.13,6359.0,113.6122,113.7519,113.547,113.724,6359.0
2023-05-18 13:20:00,122.11,122.25,122.07,122.2,7533.0,113.7053,113.8357,113.6681,113.7891,7533.0
2023-05-18 13:25:00,122.23,122.37,122.02,122.02,18476.0,113.8171,113.9474,113.6215,113.6215,18476.0
2023-05-18 13:30:00,121.97,122.17,121.97,122.06,5531.0,113.575,113.7612,113.575,113.6588,5531.0
2023-05-18 13:35:00,122.06,122.28,122.06,122.26,9658.0,113.6588,113.8636,113.6588,113.845,9658.0
2023-05-18 13:40:00,122.27,122.28,122.03,122.04,8741.0,113.8543,113.8636,113.6308,113.6402,8741.0
2023-05-18 13:45:00,122.04,122.12,121.93,122.07,7641.0,113.6402,113.7147,113.5377,113.6681,7641.0
2023-05-18 13:50:00,122.07,122.07,121.87,121.88,6602.0,113.6681,113.6681,113.4819,113.4912,6602.0
2023-05-18 13:55:00,121.86,121.91,121.75,121.91,4770.0,113.4725,113.5191,113.3701,113.5191,4770.0
2023-05-18 14:00:00,121.93,121.96,121.82,121.83,9893.0,113.5377,113.5657,113.4353,113.4446,9893.0
2023-05-18 14:05:00,121.8,121.89,121.72,121.76,8236.0,113.4167,113.5005,113.3422,113.3794,8236.0
2023-05-18 14:10:00,121.74,121.78,121.62,121.65,12935.0,113.3608,113.3981,113.2491,113.277,12935.0
2023-05-18 14:15:00,121.65,121.77,121.63,121.67,8221.0,113.277,113.3887,113.2584,113.2956,8221.0
2023-05-18 14:20:00,121.65,121.87,121.65,121.85,10152.0,113.277,113.4819,113.277,113.4632,10152.0
2023-05-18 14:25:00,121.89,122.16,121.89,122.07,8741.0,113.5005,113.7519,113.5005,113.6681,8741.0
2023-05-18 14:30:00,122.09,122.13,122.05,122.11,13702.0,113.6867,113.724,113.6495,113.7053,13702.0
2023-05-18 14:35:00,122.11,122.11,121.81,121.85,9473.0,113.7053,113.7053,113.426,113.4632,9473.0
2023-05-18 14:40:00,121.86,121.88,121.67,121.69,8931.0,113.4725,113.4912,113.2956,113.3142,8931.0
2023-05-18 14:45:00,121.74,121.87,121.71,121.82,8980.0,113.3608,113.4819,113.3329,113.4353,8980.0
2023-05-18 14:50:00,121.82,121.83,121.72,121.74,7820.0,113.4353,113.4446,113.3422,113.3608,7820.0
2023-05-18 14:55:00,121.8,121.9,121.77,121.85,11607.0,113.4167,113.5098,113.3887,113.4632,11607.0
2023-05-18 15:00:00,121.83,122.03,121.83,121.84,10163.0,113.4446,113.6308,113.4446,113.4539,10163.0
2023-05-18 15:05:00,121.82,121.84,121.69,121.77,13669.0,113.4353,113.4539,113.3142,113.3887,13669.0
2023-05-18 15:10:00,121.76,121.89,121.74,121.84,12304.0,113.3794,113.5005,113.3608,113.4539,12304.0
2023-05-18 15:15:00,121.86,121.97,121.75,121.94,15756.0,113.4725,113.575,113.3701,113.547,15756.0
2023-05-18 15:20:00,121.94,121.95,121.65,121.69,18306.0,113.547,113.5564,113.277,113.3142,18306.0
2023-05-18 15:25:00,121.63,121.78,121.61,121.71,13644.0,113.2584,113.3981,113.2398,113.3329,13644.0
2023-05-18 15:30:00,121.77,121.92,121.74,121.83,17365.0,113.3887,113.5284,113.3608,113.4446,17365.0
2023-05-18 15:35:00,121.83,121.92,121.76,121.9,20386.0,113.4446,113.5284,113.3794,113.5098,20386.0
2023-05-18 15:40:00,121.89,122.12,121.87,122.07,26682.0,113.5005,113.7147,113.4819,113.6681,26682.0
2023-05-18 15:45:00,122.07,122.2,122.03,122.13,32904.0,113.6681,113.7891,113.6308,113.724,32904.0
2023-05-18 15:50:00,122.16,122.45,122.11,122.12,66989.0,113.7519,114.0219,113.7053,113.7147,66989.0
2023-05-18 15:55:00,122.16,122.26,122.03,122.07,171230.0,113.7519,113.845,113.6308,113.6681,171230.0
2023-05-19 09:30:00,123.27,123.73,122.79,123.29,120128.0,114.7855,115.2138,114.3385,114.8041,120128.0
2023-05-19 09:35:00,123.32,123.75,123.31,123.75,3788.0,114.8321,115.2325,114.8227,115.2325,3788.0
2023-05-19 09:40:00,123.52,123.52,123.14,123.25,5385.0,115.0183,115.0183,114.6644,114.7669,5385.0
2023-05-19 09:45:00,123.29,123.43,123.07,123.08,6477.0,114.8041,114.9345,114.5993,114.6086,6477.0
2023-05-19 09:50:00,123.1,123.51,123.07,123.44,8303.0,114.6272,115.009,114.5993,114.9438,8303.0
2023-05-19 09:55:00,123.43,123.63,123.35,123.58,8410.0,114.9345,115.1207,114.86,115.0742,8410.0
2023-05-19 10:00:00,123.59,123.73,123.46,123.57,9343.0,115.0835,115.2138,114.9624,115.0649,9343.0
2023-05-19 10:05:00,123.49,123.73,123.48,123.65,6199.0,114.9904,115.2138,114.981,115.1393,6199.0
2023-05-19 10:10:00,123.66,123.67,123.4,123.53,10598.0,115.1487,115.158,114.9066,115.0276,10598.0
2023-05-19 10:15:00,123.54,123.78,123.54,123.76,5585.0,115.0369,115.2604,115.0369,115.2418,5585.0
2023-05-19 10:20:00,123.77,124.01,123.77,123.93,8759.0,115.2511,115.4746,115.2511,115.4001,8759.0
2023-05-19 10:25:00,123.95,123.98,123.8,123.97,7415.0,115.4187,115.4466,115.279,115.4373,7415.0
2023-05-19 10:30:00,123.97,124.01,123.84,123.93,8233.0,115.4373,115.4746,115.3163,115.4001,8233.0
2023-05-19 10:35:00,123.92,123.96,123.73,123.77,8077.0,115.3908,115.428,115.2138,115.2511,8077.0
2023-05-19 10:40:00,123.74,123.93,123.74,123.87,10149.0,115.2232,115.4001,115.2232,115.3442,10149.0
2023-05-19 10:45:00,123.88,124.07,123.8,124.04,6795.0,115.3535,115.5304,115.279,115.5025,6795.0
2023-05-19 10:50:00,124.09,124.25,124.01,124.21,18946.0,115.5491,115.698,115.4746,115.6608,18946.0
2023-05-19 10:55:00,124.21,124.38,124.21,124.25,7837.0,115.6608,115.8191,115.6608,115.698,7837.0
2023-05-19 11:00:00,124.26,124.35,124.04,124.04,5680.0,115.7074,115.7912,115.5025,115.5025,5680.0
2023-05-19 11:05:00,124.07,124.09,123.67,123.67,7926.0,115.5304,115.5491,115.158,115.158,7926.0
2023-05-19 11:10:00,123.71,123.82,123.58,123.67,15733.0,115.1952,115.2976,115.0742,115.158,15733.0
2023-05-19 11:15:00,123.7,123.74,123.45,123.52,22022.0,115.1859,115.2232,114.9531,115.0183,22022.0
2023-05-19 11:20:00,123.52,123.57,123.21,123.26,9262.0,115.0183,115.0649,114.7296,114.7762,9262.0
2023-05-19 11:25:00,123.27,123.36,122.77,122.82,15273.0,114.7855,114.8693,114.3199,114.3665,15273.0
2023-05-19 11:30:00,122.84,122.96,122.71,122.95,10771.0,114.3851,114.4968,114.264,114.4875,10771.0
2023-05-19 11:35:00,122.91,122.91,122.43,122.5,3224.0,114.4503,114.4503,114.0033,114.0685,3224.0
2023-05-19 11:40:00,122.47,122.64,122.38,122.56,5598.0,114.0406,114.1989,113.9568,114.1244,5598.0
2023-05-19 11:45:00,122.6,122.87,122.6,122.7,3874.0,114.1616,114.413,114.1616,114.2547,3874.0
2023-05-19 11:50:00,122.72,122.74,122.61,122.73,25629.0,114.2734,114.292,114.1709,114.2827,25629.0
2023-05-19 11:55:00,122.7,122.89,122.61,122.61,8683.0,114.2547,114.4317,114.1709,114.1709,8683.0
2023-05-19 12:00:00,122.57,122.65,122.48,122.61,21906.0,114.1337,114.2082,114.0499,114.1709,21906.0
2023-05-19 12:05:00,122.61,122.66,122.5,122.58,11053.0,114.1709,114.2175,114.0685,114.143,11053.0
2023-05-19 12:10:00,122.6,122.77,122.51,122.68,4254.0,114.1616,114.3199,114.0778,114.2361,4254.0
2023-05-19 12:15:00,122.66,122.8,122.55,122.69,9395.0,114.2175,114.3478,114.1151,114.2454,9395.0
2023-05-19 12:20:00,122.73,122.87,122.62,122.62,6164.0,114.2827,114.413,114.1802,114.1802,6164.0
2023-05-19 12:25:00,122.64,122.64,122.54,122.63,3768.0,114.1989,114.1989,114.1057,114.1896,3768.0
2023-05-19 12:30:00,122.58,122.58,122.27,122.28,4753.0,114.143,114.143,113.8543,113.8636,4753.0
2023-05-19 12:35:00,122.24,122.56,122.24,122.53,3423.0,113.8264,114.1244,113.8264,114.0964,3423.0
2023-05-19 12:40:00,122.5,122.62,122.43,122.57,3231.0,114.0685,114.1802,114.0033,114.1337,3231.0
2023-05-19 12:45:00,122.59,122.68,122.58,122.68,6090.0,114.1523,114.2361,114.143,114.2361,6090.0
2023-05-19 12:50:00,122.65,122.96,122.65,122.93,5052.0,114.2082,114.4968,114.2082,114.4689,5052.0
2023-05-19 12:55:00,122.91,122.98,122.9,122.96,3251.0,114.4503,114.5155,114.441,114.4968,3251.0
2023-05-19 13:00:00,122.95,123.05,122.88,123.05,4090.0,114.4875,114.5806,114.4223,114.5806,4090.0
2023-05-19 13:05:00,123.02,123.02,122.9,122.96,1971.0,114.5527,114.5527,114.441,114.4968,1971.0
2023-05-19 13:10:00,122.98,123.01,122.93,122.96,4145.0,114.5155,114.5434,114.4689,114.4968,4145.0
2023-05-19 13:15:00,122.92,123.08,122.87,123.02,2884.0,114.4596,114.6086,114.413,114.5527,2884.0
2023-05-19 13:20:00,123.02,123.16,122.98,123.15,6388.0,114.5527,114.6831,114.5155,114.6738,6388.0
2023-05-19 13:25:00,123.16,123.17,122.92,122.96,30903.0,114.6831,114.6924,114.4596,114.4968,30903.0
2023-05-19 13:30:00,122.94,123.0,122.86,123.0,4236.0,114.4782,114.5341,114.4037,114.5341,4236.0
2023-05-19 13:35:00,123.01,123.01,122.94,123.01,3436.0,114.5434,114.5434,114.4782,114.5434,3436.0
2023-05-19 13:40:00,123.01,123.02,122.78,122.82,4016.0,114.5434,114.5527,114.3292,114.3665,4016.0
2023-05-19 13:45:00,122.81,122.96,122.78,122.86,2659.0,114.3572,114.4968,114.3292,114.4037,2659.0
2023-05-19 13:50:00,122.86,123.0,122.83,122.99,4469.0,114.4037,114.5341,114.3758,114.5248,4469.0
2023-05-19 13:55:00,122.97,123.04,122.94,122.98,5991.0,114.5061,114.5713,114.4782,114.5155,5991.0
2023-05-19 14:00:00,122.98,123.02,122.87,122.91,9017.0,114.5155,114.5527,114.413,114.4503,9017.0
2023-05-19 14:05:00,122.97,123.15,122.97,123.09,4780.0,114.5061,114.6738,114.5061,114.6179,4780.0
2023-05-19 14:10:00,123.07,123.14,123.0,123.08,5238.0,114.5993,114.6644,114.5341,114.6086,5238.0
2023-05-19 14:15:00,123.05,123.1,122.83,123.06,9018.0,114.5806,114.6272,114.3758,114.59,9018.0
2023-05-19 14:20:00,123.05,123.29,123.05,123.22,10165.0,114.5806,114.8041,114.5806,114.7389,10165.0
2023-05-19 14:25:00,123.22,123.27,122.94,122.94,7951.0,114.7389,114.7855,114.4782,114.4782,7951.0
2023-05-19 14:30:00,122.96,123.02,122.89,122.99,3140.0,114.4968,114.5527,114.4317,114.5248,3140.0
2023-05-19 14:35:00,122.95,123.17,122.94,123.17,3138.0,114.4875,114.6924,114.4782,114.6924,3138.0
2023-05-19 14:40:00,123.15,123.15,123.04,123.11,5461.0,114.6738,114.6738,114.5713,114.6365,5461.0
2023-05-19 14:45:00,123.12,123.19,123.09,123.19,9687.0,114.6458,114.711,114.6179,114.711,9687.0
2023-05-19 14:50:00,123.21,123.41,123.18,123.36,12904.0,114.7296,114.9159,114.7017,114.8693,12904.0
2023-05-19 14:55:00,123.37,123.59,123.37,123.55,8028.0,114.8786,115.0835,114.8786,115.0462,8028.0
2023-05-19 15:00:00,123.56,123.57,123.48,123.5,5586.0,115.0555,115.0649,114.981,114.9997,5586.0
2023-05-19 15:05:00,123.51,123.58,123.4,123.58,9490.0,115.009,115.0742,114.9066,115.0742,9490.0
2023-05-19 15:10:00,123.57,123.66,123.57,123.62,7768.0,115.0649,115.1487,115.0649,115.1114,7768.0
2023-05-19 15:15:00,123.63,123.63,123.52,123.53,7525.0,115.1207,115.1207,115.0183,115.0276,7525.0
2023-05-19 15:20:00,123.51,123.52,123.37,123.47,6998.0,115.009,115.0183,114.8786,114.9717,6998.0
2023-05-19 15:25:00,123.48,123.48,123.23,123.27,8951.0,114.981,114.981,114.7483,114.7855,8951.0
2023-05-19 15:30:00,123.27,123.29,123.1,123.16,8864.0,114.7855,114.8041,114.6272,114.6831,8864.0
2023-05-19 15:35:00,123.16,123.41,123.1,123.34,14476.0,114.6831,114.9159,114.6272,114.8507,14476.0
2023-05-19 15:40:00,123.33,123.45,123.27,123.42,20940.0,114.8414,114.9531,114.7855,114.9252,20940.0
2023-05-19 15:45:00,123.44,123.47,123.24,123.29,20510.0,114.9438,114.9717,114.7576,114.8041,20510.0
2023-05-19 15:50:00,123.27,123.33,123.12,123.3,41119.0,114.7855,114.8414,114.6458,114.8134,41119.0
2023-05-19 15:55:00,123.31,123.32,123.02,123.06,127949.0,114.8227,114.8321,114.5527,114.59,127949.0
2023-05-22 09:30:00,123.39,123.71,123.13,123.69,47762.0,114.8972,115.1952,114.6551,115.1766,47762.0
2023-05-22 09:35:00,123.66,123.8,123.51,123.71,9809.0,115.1487,115.279,115.009,115.1952,9809.0
2023-05-22 09:40:00,123.74,123.77,123.11,123.15,14188.0,115.2232,115.2511,114.6365,114.6738,14188.0
2023-05-22 09:45:00,123.18,123.36,122.87,123.08,9946.0,114.7017,114.8693,114.413,114.6086,9946.0
2023-05-22 09:50:00,123.06,123.18,122.93,123.07,10017.0,114.59,114.7017,114.4689,114.5993,10017.0
2023-05-22 09:55:00,123.04,123.07,122.84,122.9,34915.0,114.5713,114.5993,114.3851,114.441,34915.0
2023-05-22 10:00:00,122.91,122.93,122.67,122.82,18126.0,114.4503,114.4689,114.2268,114.3665,18126.0
2023-05-22 10:05:00,122.75,122.83,122.49,122.59,15891.0,114.3013,114.3758,114.0592,114.1523,15891.0
2023-05-22 10:10:00,122.59,123.37,122.59,123.37,14987.0,114.1523,114.8786,114.1523,114.8786,14987.0
2023-05-22 10:15:00,123.38,123.6,123.24,123.59,22354.0,114.8879,115.0928,114.7576,115.0835,22354.0
2023-05-22 10:20:00,123.56,123.67,123.4,123.67,11798.0,115.0555,115.158,114.9066,115.158,11798.0
2023-05-22 10:25:00,123.57,123.8,123.49,123.7,14512.0,115.0649,115.279,114.9904,115.1859,14512.0
2023-05-22 10:30:00,123.74,123.82,123.67,123.81,10421.0,115.2232,115.2976,115.158,115.2883,10421.0
2023-05-22 10:35:00,123.82,124.06,123.79,124.05,15162.0,115.2976,115.5211,115.2697,115.5118,15162.0
2023-05-22 10:40:00,124.05,124.05,123.77,123.86,11200.0,115.5118,115.5118,115.2511,115.3349,11200.0
2023-05-22 10:45:00,123.92,124.15,123.79,124.05,10863.0,115.3908,115.6049,115.2697,115.5118,10863.0
2023-05-22 10:50:00,124.06,124.24,124.06,124.19,9184.0,115.5211,115.6887,115.5211,115.6422,9184.0
2023-05-22 10:55:00,124.13,124.48,124.09,124.48,27019.0,115.5863,115.9122,115.5491,115.9122,27019.0
2023-05-22 11:00:00,124.5,124.95,124.5,124.91,27979.0,115.9308,116.3499,115.9308,116.3126,27979.0
2023-05-22 11:05:00,124.91,125.11,124.83,124.85,25166.0,116.3126,116.4989,116.2381,116.2568,25166.0
2023-05-22 11:10:00,124.83,124.91,124.65,124.75,8075.0,116.2381,116.3126,116.0705,116.1636,8075.0
2023-05-22 11:15:00,124.83,124.92,124.7,124.77,9859.0,116.2381,116.3219,116.1171,116.1823,9859.0
2023-05-22 11:20:00,124.72,124.9,124.72,124.86,13098.0,116.1357,116.3033,116.1357,116.2661,13098.0
2023-05-22 11:25:00,124.85,124.99,124.84,124.95,8375.0,116.2568,116.3871,116.2474,116.3499,8375.0
2023-05-22 11:30:00,124.92,125.15,124.92,125.11,10150.0,116.3219,116.5361,116.3219,116.4989,10150.0
2023-05-22 11:35:00,125.12,125.17,125.04,125.08,10732.0,116.5082,116.5547,116.4337,116.4709,10732.0
2023-05-22 11:40:00,125.07,125.2,125.07,125.13,8555.0,116.4616,116.5827,116.4616,116.5175,8555.0
2023-05-22 11:45:00,125.11,125.12,124.95,125.04,10058.0,116.4989,116.5082,116.3499,116.4337,10058.0
2023-05-22 11:50:00,125.07,125.23,125.07,125.2,17116.0,116.4616,116.6106,116.4616,116.5827,17116.0
2023-05-22 11:55:00,125.17,125.37,125.17,125.34,15271.0,116.5547,116.741,116.5547,116.713,15271.0
2023-05-22 12:00:00,125.28,125.47,125.26,125.4,13187.0,116.6572,116.8341,116.6385,116.7689,13187.0
2023-05-22 12:05:00,125.41,125.41,125.24,125.28,4903.0,116.7782,116.7782,116.6199,116.6572,4903.0
2023-05-22 12:10:00,125.29,125.39,125.25,125.38,6668.0,116.6665,116.7596,116.6292,116.7503,6668.0
2023-05-22 12:15:00,125.42,125.69,125.36,125.62,9870.0,116.7875,117.0389,116.7316,116.9738,9870.0
2023-05-22 12:20:00,125.64,125.67,125.43,125.46,9309.0,116.9924,117.0203,116.7968,116.8248,9309.0
2023-05-22 12:25:00,125.44,125.6,125.42,125.52,7556.0,116.8061,116.9551,116.7875,116.8806,7556.0
2023-05-22 12:30:00,125.54,125.63,125.53,125.63,10564.0,116.8993,116.9831,116.8899,116.9831,10564.0
2023-05-22 12:35:00,125.62,125.67,125.56,125.6,15100.0,116.9738,117.0203,116.9179,116.9551,15100.0
2023-05-22 12:40:00,125.6,125.61,125.45,125.48,7838.0,116.9551,116.9644,116.8155,116.8434,7838.0
2023-05-22 12:45:00,125.48,125.51,125.37,125.38,7826.0,116.8434,116.8713,116.741,116.7503,7826.0
2023-05-22 12:50:00,125.4,125.44,125.35,125.43,11529.0,116.7689,116.8061,116.7223,116.7968,11529.0
2023-05-22 12:55:00,125.44,125.59,125.4,125.55,13609.0,116.8061,116.9458,116.7689,116.9086,13609.0
2023-05-22 13:00:00,125.56,125.68,125.51,125.51,12879.0,116.9179,117.0296,116.8713,116.8713,12879.0
2023-05-22 13:05:00,125.47,125.53,125.36,125.4,16567.0,116.8341,116.8899,116.7316,116.7689,16567.0
2023-05-22 13:10:00,125.41,125.41,124.88,124.93,17315.0,116.7782,116.7782,116.2847,116.3312,17315.0
2023-05-22 13:15:00,124.87,125.05,124.75,125.05,3784.0,116.2754,116.443,116.1636,116.443,3784.0
2023-05-22 13:20:00,125.12,125.12,124.99,125.07,8577.0,116.5082,116.5082,116.3871,116.4616,8577.0
2023-05-22 13:25:00,125.0,125.05,124.89,124.98,6850.0,116.3964,116.443,116.294,116.3778,6850.0
2023-05-22 13:30:00,124.95,125.05,124.93,125.02,7658.0,116.3499,116.443,116.3312,116.4151,7658.0
2023-05-22 13:35:00,125.04,125.1,124.99,125.1,10042.0,116.4337,116.4895,116.3871,116.4895,10042.0
2023-05-22 13:40:00,125.1,125.24,125.05,125.22,6175.0,116.4895,116.6199,116.443,116.6013,6175.0
2023-05-22 13:45:00,125.28,125.36,125.22,125.32,6062.0,116.6572,116.7316,116.6013,116.6944,6062.0
2023-05-22 13:50:00,125.31,125.31,125.07,125.1,6593.0,116.6851,116.6851,116.4616,116.4895,6593.0
2023-05-22 13:55:00,125.1,125.24,125.08,125.14,7455.0,116.4895,116.6199,116.4709,116.5268,7455.0
2023-05-22 14:00:00,125.14,125.33,125.14,125.33,6356.0,116.5268,116.7037,116.5268,116.7037,6356.0
2023-05-22 14:05:00,125.32,125.4,125.28,125.31,9827.0,116.6944,116.7689,116.6572,116.6851,9827.0
2023-05-22 14:10:00,125.29,125.3,125.11,125.17,7473.0,116.6665,116.6758,116.4989,116.5547,7473.0
2023-05-22 14:15:00,125.16,125.22,125.1,125.15,7069.0,116.5454,116.6013,116.4895,116.5361,7069.0
2023-05-22 14:20:00,125.2,125.2,125.03,125.06,5903.0,116.5827,116.5827,116.4244,116.4523,5903.0
2023-05-22 14:25:00,125.08,125.39,125.07,125.39,6782.0,116.4709,116.7596,116.4616,116.7596,6782.0
2023-05-22 14:30:00,125.39,125.42,125.28,125.28,6566.0,116.7596,116.7875,116.6572,116.6572,6566.0
2023-05-22 14:35:00,125.29,125.3,125.17,125.18,7082.0,116.6665,116.6758,116.5547,116.564,7082.0
2023-05-22 14:40:00,125.18,125.33,125.12,125.32,7710.0,116.564,116.7037,116.5082,116.6944,7710.0
2023-05-22 14:45:00,125.33,125.37,125.26,125.37,7211.0,116.7037,116.741,116.6385,116.741,7211.0
2023-05-22 14:50:00,125.39,125.47,125.22,125.25,8295.0,116.7596,116.8341,116.6013,116.6292,8295.0
2023-05-22 14:55:00,125.21,125.22,125.04,125.16,11727.0,116.592,116.6013,116.4337,116.5454,11727.0
2023-05-22 15:00:00,125.14,125.2,124.99,124.99,15877.0,116.5268,116.5827,116.3871,116.3871,15877.0
2023-05-22 15:05:00,125.0,125.03,124.88,124.91,11342.0,116.3964,116.4244,116.2847,116.3126,11342.0
2023-05-22 15:10:00,124.91,124.99,124.84,124.92,12871.0,116.3126,116.3871,116.2474,116.3219,12871.0
2023-05-22 15:15:00,124.91,125.1,124.81,125.06,17499.0,116.3126,116.4895,116.2195,116.4523,17499.0
2023-05-22 15:20:00,125.05,125.1,124.9,124.92,12270.0,116.443,116.4895,116.3033,116.3219,12270.0
2023-05-22 15:25:00,124.9,124.97,124.72,124.97,8672.0,116.3033,116.3685,116.1357,116.3685,8672.0
2023-05-22 15:30:00,124.95,124.95,124.76,124.84,11774.0,116.3499,116.3499,116.1729,116.2474,11774.0
2023-05-22 15:35:00,124.86,124.86,124.71,124.77,10239.0,116.2661,116.2661,116.1264,116.1823,10239.0
2023-05-22 15:40:00,124.77,124.78,124.6,124.68,12112.0,116.1823,116.1916,116.024,116.0985,12112.0
2023-05-22 15:45:00,124.67,124.74,124.47,124.48,25807.0,116.0891,116.1543,115.9029,115.9122,25807.0
2023-05-22 15:50:00,124.46,124.7,124.41,124.63,42821.0,115.8936,116.1171,115.847,116.0519,42821.0
2023-05-22 15:55:00,124.65,124.65,124.12,124.24,130942.0,116.0705,116.0705,115.577,115.6887,130942.0
2023-05-23 09:30:00,123.66,124.36,123.66,124.23,45526.0,115.1487,115.8005,115.1487,115.6794,45526.0
2023-05-23 09:35:00,124.23,124.4,123.91,124.05,33271.0,115.6794,115.8377,115.3815,115.5118,33271.0
2023-05-23 09:40:00,124.12,124.41,124.07,124.37,9786.0,115.577,115.847,115.5304,115.8098,9786.0
2023-05-23 09:45:00,124.32,124.79,124.3,124.76,18877.0,115.7632,116.2009,115.7446,116.1729,18877.0
2023-05-23 09:50:00,124.75,124.96,124.7,124.85,11709.0,116.1636,116.3592,116.1171,116.2568,11709.0
2023-05-23 09:55:00,124.85,124.87,124.65,124.82,13261.0,116.2568,116.2754,116.0705,116.2288,13261.0
2023-05-23 10:00:00,124.88,125.01,124.82,124.91,14399.0,116.2847,116.4057,116.2288,116.3126,14399.0
2023-05-23 10:05:00,124.89,124.9,124.72,124.72,11886.0,116.294,116.3033,116.1357,116.1357,11886.0
2023-05-23 10:10:00,124.69,124.8,124.49,124.58,11383.0,116.1078,116.2102,115.9215,116.0053,11383.0
2023-05-23 10:15:00,124.62,124.65,124.36,124.53,12925.0,116.0426,116.0705,115.8005,115.9588,12925.0
2023-05-23 10:20:00,124.52,124.52,124.33,124.4,11389.0,115.9495,115.9495,115.7725,115.8377,11389.0
2023-05-23 10:25:00,124.42,124.44,124.15,124.19,16363.0,115.8563,115.875,115.6049,115.6422,16363.0
2023-05-23 10:30:00,124.21,124.26,123.98,124.09,16303.0,115.6608,115.7074,115.4466,115.5491,16303.0
2023-05-23 10:35:00,124.09,124.25,124.05,124.08,19666.0,115.5491,115.698,115.5118,115.5397,19666.0
2023-05-23 10:40:00,124.07,124.14,123.96,124.07,13056.0,115.5304,115.5956,115.428,115.5304,13056.0
2023-05-23 10:45:00,124.06,124.2,123.97,124.15,11251.0,115.5211,115.6515,115.4373,115.6049,11251.0
2023-05-23 10:50:00,124.15,124.22,124.05,124.2,10276.0,115.6049,115.6701,115.5118,115.6515,10276.0
2023-05-23 10:55:00,124.16,124.29,124.04,124.15,17460.0,115.6142,115.7353,115.5025,115.6049,17460.0
2023-05-23 11:00:00,124.21,124.47,124.21,124.46,8452.0,115.6608,115.9029,115.6608,115.8936,8452.0
2023-05-23 11:05:00,124.47,124.56,124.47,124.51,9754.0,115.9029,115.9867,115.9029,115.9402,9754.0
2023-05-23 11:10:00,124.52,124.52,124.29,124.29,9660.0,115.9495,115.9495,115.7353,115.7353,9660.0
2023-05-23 11:15:00,124.29,124.41,124.24,124.24,11677.0,115.7353,115.847,115.6887,115.6887,11677.0
2023-05-23 11:20:00,124.17,124.29,124.12,124.25,12484.0,115.6236,115.7353,115.577,115.698,12484.0
2023-05-23 11:25:00,124.24,124.32,124.21,124.28,15419.0,115.6887,115.7632,115.6608,115.726,15419.0
2023-05-23 11:30:00,124.28,124.29,124.21,124.23,14718.0,115.726,115.7353,115.6608,115.6794,14718.0
2023-05-23 11:35:00,124.22,124.22,124.06,124.18,13217.0,115.6701,115.6701,115.5211,115.6329,13217.0
2023-05-23 11:40:00,124.21,124.43,124.19,124.25,18335.0,115.6608,115.8657,115.6422,115.698,18335.0
2023-05-23 11:45:00,124.21,124.33,124.2,124.27,11115.0,115.6608,115.7725,115.6515,115.7167,11115.0
2023-05-23 11:50:00,124.24,124.33,124.21,124.3,11519.0,115.6887,115.7725,115.6608,115.7446,11519.0
2023-05-23 11:55:00,124.32,124.35,124.22,124.25,12284.0,115.7632,115.7912,115.6701,115.698,12284.0
2023-05-23 12:00:00,124.23,124.24,124.01,124.01,12731.0,115.6794,115.6887,115.4746,115.4746,12731.0
2023-05-23 12:05:00,124.06,124.09,123.88,123.9,8107.0,115.5211,115.5491,115.3535,115.3721,8107.0
2023-05-23 12:10:00,123.91,123.96,123.79,123.89,7421.0,115.3815,115.428,115.2697,115.3628,7421.0
2023-05-23 12:15:00,123.88,123.89,123.67,123.74,8937.0,115.3535,115.3628,115.158,115.2232,8937.0
2023-05-23 12:20:00,123.77,123.79,123.64,123.66,13102.0,115.2511,115.2697,115.13,115.1487,13102.0
2023-05-23 12:25:00,123.66,123.67,123.48,123.49,10579.0,115.1487,115.158,114.981,114.9904,10579.0
2023-05-23 12:30:00,123.51,123.54,123.36,123.4,13079.0,115.009,115.0369,114.8693,114.9066,13079.0
2023-05-23 12:35:00,123.4,123.4,122.97,123.02,12423.0,114.9066,114.9066,114.5061,114.5527,12423.0
2023-05-23 12:40:00,123.02,123.05,122.9,123.0,13156.0,114.5527,114.5806,114.441,114.5341,13156.0
2023-05-23 12:45:00,122.99,123.04,122.89,122.96,12325.0,114.5248,114.5713,114.4317,114.4968,12325.0
2023-05-23 12:50:00,123.0,123.17,122.98,123.08,16430.0,114.5341,114.6924,114.5155,114.6086,16430.0
2023-05-23 12:55:00,123.08,123.3,123.07,123.08,7796.0,114.6086,114.8134,114.5993,114.6086,7796.0
2023-05-23 13:00:00,123.11,123.13,122.91,122.92,6304.0,114.6365,114.6551,114.4503,114.4596,6304.0
2023-05-23 13:05:00,122.9,123.16,122.89,123.08,10297.0,114.441,114.6831,114.4317,114.6086,10297.0
2023-05-23 13:10:00,123.13,123.33,123.12,123.33,5006.0,114.6551,114.8414,114.6458,114.8414,5006.0
2023-05-23 13:15:00,123.34,123.5,123.32,123.46,9527.0,114.8507,114.9997,114.8321,114.9624,9527.0
2023-05-23 13:20:00,123.46,123.46,123.35,123.42,5265.0,114.9624,114.9624,114.86,114.9252,5265.0
2023-05-23 13:25:00,123.46,123.47,123.04,123.07,10870.0,114.9624,114.9717,114.5713,114.5993,10870.0
2023-05-23 13:30:00,123.05,123.05,122.8,122.81,10579.0,114.5806,114.5806,114.3478,114.3572,10579.0
2023-05-23 13:35:00,122.8,123.03,122.79,122.93,6735.0,114.3478,114.562,114.3385,114.4689,6735.0
2023-05-23 13:40:00,122.93,123.11,122.92,123.1,9837.0,114.4689,114.6365,114.4596,114.6272,9837.0
2023-05-23 13:45:00,123.15,123.24,123.1,123.12,10461.0,114.6738,114.7576,114.6272,114.6458,10461.0
2023-05-23 13:50:00,123.11,123.2,123.1,123.18,7033.0,114.6365,114.7203,114.6272,114.7017,7033.0
2023-05-23 13:55:00,123.17,123.17,122.94,123.04,8563.0,114.6924,114.6924,114.4782,114.5713,8563.0
2023-05-23 14:00:00,123.03,123.42,123.02,123.42,8345.0,114.562,114.9252,114.5527,114.9252,8345.0
2023-05-23 14:05:00,123.44,123.54,123.32,123.32,21413.0,114.9438,115.0369,114.8321,114.8321,21413.0
2023-05-23 14:10:00,123.33,123.42,123.2,123.3,14504.0,114.8414,114.9252,114.7203,114.8134,14504.0
2023-05-23 14:15:00,123.3,123.46,123.15,123.28,8886.0,114.8134,114.9624,114.6738,114.7948,8886.0
2023-05-23 14:20:00,123.25,123.27,122.82,122.82,19827.0,114.7669,114.7855,114.3665,114.3665,19827.0
2023-05-23 14:25:00,122.83,123.08,122.7,122.96,13545.0,114.3758,114.6086,114.2547,114.4968,13545.0
2023-05-23 14:30:00,122.96,123.27,122.91,123.21,10399.0,114.4968,114.7855,114.4503,114.7296,10399.0
2023-05-23 14:35:00,123.23,123.24,123.05,123.16,23121.0,114.7483,114.7576,114.5806,114.6831,23121.0
2023-05-23 14:40:00,123.18,123.26,123.06,123.24,13383.0,114.7017,114.7762,114.59,114.7576,13383.0
2023-05-23 14:45:00,123.25,123.35,123.02,123.18,9879.0,114.7669,114.86,114.5527,114.7017,9879.0
2023-05-23 14:50:00,123.18,123.45,123.17,123.45,9307.0,114.7017,114.9531,114.6924,114.9531,9307.0
2023-05-23 14:55:00,123.48,123.54,123.42,123.5,25729.0,114.981,115.0369,114.9252,114.9997,25729.0
2023-05-23 15:00:00,123.49,123.54,123.33,123.49,25515.0,114.9904,115.0369,114.8414,114.9904,25515.0
2023-05-23 15:05:00,123.5,123.54,123.34,123.48,24729.0,114.9997,115.0369,114.8507,114.981,24729.0
2023-05-23 15:10:00,123.49,123.63,123.47,123.59,31164.0,114.9904,115.1207,114.9717,115.0835,31164.0
2023-05-23 15:15:00,123.6,123.6,123.26,123.27,23253.0,115.0928,115.0928,114.7762,114.7855,23253.0
2023-05-23 15:20:00,123.26,123.54,123.25,123.49,25039.0,114.7762,115.0369,114.7669,114.9904,25039.0
2023-05-23 15:25:00,123.51,123.59,123.43,123.53,30268.0,115.009,115.0835,114.9345,115.0276,30268.0
2023-05-23 15:30:00,123.53,123.72,123.48,123.52,47918.0,115.0276,115.2045,114.981,115.0183,47918.0
2023-05-23 15:35:00,123.53,123.65,123.48,123.53,55640.0,115.0276,115.1393,114.981,115.0276,55640.0
2023-05-23 15:40:00,123.53,123.59,123.31,123.41,49110.0,115.0276,115.0835,114.8227,114.9159,49110.0
2023-05-23 15:45:00,123.41,123.41,123.21,123.24,50222.0,114.9159,114.9159,114.7296,114.7576,50222.0
2023-05-23 15:50:00,123.24,123.36,123.14,123.18,96238.0,114.7576,114.8693,114.6644,114.7017,96238.0
2023-05-23 15:55:00,123.18,123.65,123.16,123.54,527504.0,114.7017,115.1393,114.6831,115.0369,527504.0
2023-05-24 09:30:00,123.49,123.49,122.89,123.07,54428.0,114.9904,114.9904,114.4317,114.5993,54428.0
2023-05-24 09:35:00,123.08,123.1,122.86,122.91,18669.0,114.6086,114.6272,114.4037,114.4503,18669.0
2023-05-24 09:40:00,122.95,122.95,122.6,122.68,19798.0,114.4875,114.4875,114.1616,114.2361,19798.0
2023-05-24 09:45:00,122.69,122.9,122.59,122.84,13474.0,114.2454,114.441,114.1523,114.3851,13474.0
2023-05-24 09:50:00,122.81,122.82,122.55,122.55,10608.0,114.3572,114.3665,114.1151,114.1151,10608.0
2023-05-24 09:55:00,122.55,122.88,122.44,122.82,9913.0,114.1151,114.4223,114.0126,114.3665,9913.0
2023-05-24 10:00:00,122.81,123.16,122.81,123.12,11524.0,114.3572,114.6831,114.3572,114.6458,11524.0
2023-05-24 10:05:00,123.09,123.13,122.82,122.96,13838.0,114.6179,114.6551,114.3665,114.4968,13838.0
2023-05-24 10:10:00,122.96,123.16,122.87,123.16,19898.0,114.4968,114.6831,114.413,114.6831,19898.0
2023-05-24 10:15:00,123.13,123.13,122.69,122.69,10714.0,114.6551,114.6551,114.2454,114.2454,10714.0
2023-05-24 10:20:00,122.63,122.63,122.36,122.36,7076.0,114.1896,114.1896,113.9381,113.9381,7076.0
2023-05-24 10:25:00,122.44,122.77,122.44,122.73,8661.0,114.0126,114.3199,114.0126,114.2827,8661.0
2023-05-24 10:30:00,122.77,122.77,122.39,122.55,15217.0,114.3199,114.3199,113.9661,114.1151,15217.0
2023-05-24 10:35:00,122.54,122.64,122.5,122.56,7071.0,114.1057,114.1989,114.0685,114.1244,7071.0
2023-05-24 10:40:00,122.56,122.63,122.4,122.48,15314.0,114.1244,114.1896,113.9754,114.0499,15314.0
2023-05-24 10:45:00,122.48,122.56,122.15,122.2,18862.0,114.0499,114.1244,113.7426,113.7891,18862.0
2023-05-24 10:50:00,122.17,122.21,121.96,122.11,18772.0,113.7612,113.7985,113.5657,113.7053,18772.0
2023-05-24 10:55:00,122.1,122.1,121.89,121.95,12801.0,113.696,113.696,113.5005,113.5564,12801.0
2023-05-24 11:00:00,121.96,122.05,121.69,121.81,21277.0,113.5657,113.6495,113.3142,113.426,21277.0
2023-05-24 11:05:00,121.79,121.84,121.7,121.78,26012.0,113.4074,113.4539,113.3236,113.3981,26012.0
2023-05-24 11:10:00,121.82,122.0,121.72,121.91,17271.0,113.4353,113.6029,113.3422,113.5191,17271.0
2023-05-24 11:15:00,121.97,122.08,121.93,121.93,8739.0,113.575,113.6774,113.5377,113.5377,8739.0
2023-05-24 11:20:00,121.92,122.27,121.9,122.25,13216.0,113.5284,113.8543,113.5098,113.8357,13216.0
2023-05-24 11:25:00,122.26,122.43,122.07,122.16,24851.0,113.845,114.0033,113.6681,113.7519,24851.0
2023-05-24 11:30:00,122.16,122.17,121.9,121.92,16032.0,113.7519,113.7612,113.5098,113.5284,16032.0
2023-05-24 11:35:00,121.9,121.9,121.75,121.8,24067.0,113.5098,113.5098,113.3701,113.4167,24067.0
2023-05-24 11:40:00,121.8,121.82,121.27,121.33,20889.0,113.4167,113.4353,112.9232,112.979,20889.0
2023-05-24 11:45:00,121.31,121.41,121.18,121.23,14220.0,112.9604,113.0535,112.8394,112.8859,14220.0
2023-05-24 11:50:00,121.29,121.39,121.2,121.22,14119.0,112.9418,113.0349,112.858,112.8766,14119.0
2023-05-24 11:55:00,121.22,121.25,121.14,121.16,10949.0,112.8766,112.9045,112.8021,112.8207,10949.0
2023-05-24 12:00:00,121.17,121.43,121.16,121.38,13923.0,112.83,113.0721,112.8207,113.0256,13923.0
2023-05-24 12:05:00,121.4,121.44,121.21,121.21,10756.0,113.0442,113.0815,112.8673,112.8673,10756.0
2023-05-24 12:10:00,121.21,121.22,121.02,121.14,22858.0,112.8673,112.8766,112.6904,112.8021,22858.0
2023-05-24 12:15:00,121.25,121.25,121.05,121.11,10791.0,112.9045,112.9045,112.7183,112.7742,10791.0
2023-05-24 12:20:00,121.11,121.16,120.81,120.91,20221.0,112.7742,112.8207,112.4948,112.5879,20221.0
2023-05-24 12:25:00,120.95,121.07,120.9,120.91,13871.0,112.6252,112.7369,112.5786,112.5879,13871.0
2023-05-24 12:30:00,120.89,121.05,120.76,120.98,24049.0,112.5693,112.7183,112.4483,112.6531,24049.0
2023-05-24 12:35:00,120.97,121.12,120.94,121.08,11830.0,112.6438,112.7835,112.6159,112.7462,11830.0
2023-05-24 12:40:00,121.12,121.3,121.11,121.16,11009.0,112.7835,112.9511,112.7742,112.8207,11009.0
2023-05-24 12:45:00,121.13,121.37,121.11,121.37,14843.0,112.7928,113.0163,112.7742,113.0163,14843.0
2023-05-24 12:50:00,121.37,121.43,121.17,121.2,9863.0,113.0163,113.0721,112.83,112.858,9863.0
2023-05-24 12:55:00,121.26,121.27,121.11,121.12,5981.0,112.9138,112.9232,112.7742,112.7835,5981.0
2023-05-24 13:00:00,121.08,121.08,120.82,120.82,4899.0,112.7462,112.7462,112.5041,112.5041,4899.0
2023-05-24 13:05:00,120.79,121.03,120.78,120.96,10794.0,112.4762,112.6997,112.4669,112.6345,10794.0
2023-05-24 13:10:00,120.93,120.95,120.79,120.82,13315.0,112.6066,112.6252,112.4762,112.5041,13315.0
2023-05-24 13:15:00,120.81,121.11,120.78,121.06,12445.0,112.4948,112.7742,112.4669,112.7276,12445.0
2023-05-24 13:20:00,121.07,121.22,120.9,120.94,14883.0,112.7369,112.8766,112.5786,112.6159,14883.0
2023-05-24 13:25:00,120.91,121.21,120.9,121.15,9382.0,112.5879,112.8673,112.5786,112.8114,9382.0
2023-05-24 13:30:00,121.09,121.17,121.09,121.15,3279.0,112.7555,112.83,112.7555,112.8114,3279.0
2023-05-24 13:35:00,121.21,121.28,121.17,121.23,9772.0,112.8673,112.9325,112.83,112.8859,9772.0
2023-05-24 13:40:00,121.22,121.37,121.22,121.29,8007.0,112.8766,113.0163,112.8766,112.9418,8007.0
2023-05-24 13:45:00,121.41,121.41,121.18,121.2,12952.0,113.0535,113.0535,112.8394,112.858,12952.0
2023-05-24 13:50:00,121.19,121.2,120.95,121.02,14736.0,112.8487,112.858,112.6252,112.6904,14736.0
2023-05-24 13:55:00,121.0,121.01,120.92,120.98,4262.0,112.6717,112.6811,112.5972,112.6531,4262.0
2023-05-24 14:00:00,120.98,121.2,120.88,120.97,17905.0,112.6531,112.858,112.56,112.6438,17905.0
2023-05-24 14:05:00,121.03,121.25,121.03,121.13,3476.0,112.6997,112.9045,112.6997,112.7928,3476.0
2023-05-24 14:10:00,121.12,121.19,121.0,121.16,6094.0,112.7835,112.8487,112.6717,112.8207,6094.0
2023-05-24 14:15:00,121.14,121.18,120.96,120.96,10638.0,112.8021,112.8394,112.6345,112.6345,10638.0
2023-05-24 14:20:00,120.98,120.98,120.81,120.9,5865.0,112.6531,112.6531,112.4948,112.5786,5865.0
2023-05-24 14:25:00,120.91,120.91,120.64,120.74,5821.0,112.5879,112.5879,112.3365,112.4296,5821.0
2023-05-24 14:30:00,120.73,120.9,120.68,120.9,5297.0,112.4203,112.5786,112.3738,112.5786,5297.0
2023-05-24 14:35:00,120.92,121.16,120.92,121.04,9748.0,112.5972,112.8207,112.5972,112.709,9748.0
2023-05-24 14:40:00,121.08,121.1,120.9,120.9,7472.0,112.7462,112.7649,112.5786,112.5786,7472.0
2023-05-24 14:45:00,120.93,121.09,120.92,120.96,8510.0,112.6066,112.7555,112.5972,112.6345,8510.0
2023-05-24 14:50:00,120.96,121.06,120.75,120.75,11167.0,112.6345,112.7276,112.4389,112.4389,11167.0
2023-05-24 14:55:00,120.73,120.76,120.55,120.6,15409.0,112.4203,112.4483,112.2527,112.2993,15409.0
2023-05-24 15:00:00,120.61,120.61,120.33,120.43,15944.0,112.3086,112.3086,112.0479,112.141,15944.0
2023-05-24 15:05:00,120.43,120.58,120.42,120.47,27986.0,112.141,112.2806,112.1317,112.1782,27986.0
2023-05-24 15:10:00,120.46,120.75,120.44,120.74,8659.0,112.1689,112.4389,112.1503,112.4296,8659.0
2023-05-24 15:15:00,120.72,121.11,120.69,121.09,18620.0,112.411,112.7742,112.3831,112.7555,18620.0
2023-05-24 15:20:00,121.08,121.3,121.0,121.04,23517.0,112.7462,112.9511,112.6717,112.709,23517.0
2023-05-24 15:25:00,121.09,121.24,121.07,121.11,8472.0,112.7555,112.8952,112.7369,112.7742,8472.0
2023-05-24 15:30:00,121.16,121.54,121.16,121.42,25118.0,112.8207,113.1746,112.8207,113.0628,25118.0
2023-05-24 15:35:00,121.4,121.42,121.24,121.34,13373.0,113.0442,113.0628,112.8952,112.9883,13373.0
2023-05-24 15:40:00,121.38,121.38,121.03,121.04,18918.0,113.0256,113.0256,112.6997,112.709,18918.0
2023-05-24 15:45:00,121.04,121.04,120.84,120.95,19946.0,112.709,112.709,112.5228,112.6252,19946.0
2023-05-24 15:50:00,120.95,120.97,120.6,120.97,35691.0,112.6252,112.6438,112.2993,112.6438,35691.0
2023-05-24 15:55:00,120.98,121.12,120.9,121.02,131543.0,112.6531,112.7835,112.5786,112.6904,131543.0
2023-05-25 09:30:00,122.0,122.32,121.49,121.61,60248.0,113.6029,113.9009,113.128,113.2398,60248.0
2023-05-25 09:35:00,121.53,121.62,120.93,121.04,19918.0,113.1653,113.2491,112.6066,112.709,19918.0
2023-05-25 09:40:00,121.04,121.62,120.99,121.59,19053.0,112.709,113.2491,112.6624,113.2211,19053.0
2023-05-25 09:45:00,121.68,121.92,121.34,121.4,30423.0,113.3049,113.5284,112.9883,113.0442,30423.0
2023-05-25 09:50:00,121.41,121.42,121.04,121.14,8449.0,113.0535,113.0628,112.709,112.8021,8449.0
2023-05-25 09:55:00,121.16,121.35,121.05,121.31,10248.0,112.8207,112.9977,112.7183,112.9604,10248.0
2023-05-25 10:00:00,121.31,121.5,121.2,121.37,15229.0,112.9604,113.1373,112.858,113.0163,15229.0
2023-05-25 10:05:00,121.36,121.46,121.12,121.18,19919.0,113.007,113.1001,112.7835,112.8394,19919.0
2023-05-25 10:10:00,121.17,121.3,121.04,121.3,17034.0,112.83,112.9511,112.709,112.9511,17034.0
2023-05-25 10:15:00,121.27,121.47,121.16,121.2,19173.0,112.9232,113.1094,112.8207,112.858,19173.0
2023-05-25 10:20:00,121.18,121.18,120.93,121.12,9945.0,112.8394,112.8394,112.6066,112.7835,9945.0
2023-05-25 10:25:00,121.09,121.24,121.03,121.07,22038.0,112.7555,112.8952,112.6997,112.7369,22038.0
2023-05-25 10:30:00,121.07,121.15,120.91,121.06,22577.0,112.7369,112.8114,112.5879,112.7276,22577.0
2023-05-25 10:35:00,121.07,121.2,120.95,121.2,16313.0,112.7369,112.858,112.6252,112.858,16313.0
2023-05-25 10:40:00,121.19,121.43,121.15,121.25,17294.0,112.8487,113.0721,112.8114,112.9045,17294.0
2023-05-25 10:45:00,121.25,121.38,121.15,121.22,18921.0,112.9045,113.0256,112.8114,112.8766,18921.0
2023-05-25 10:50:00,121.23,121.24,120.91,121.07,5905.0,112.8859,112.8952,112.5879,112.7369,5905.0
2023-05-25 10:55:00,121.06,121.11,120.99,121.1,10168.0,112.7276,112.7742,112.6624,112.7649,10168.0
2023-05-25 11:00:00,121.13,121.13,120.95,121.03,9542.0,112.7928,112.7928,112.6252,112.6997,9542.0
2023-05-25 11:05:00,121.04,121.25,121.03,121.21,13889.0,112.709,112.9045,112.6997,112.8673,13889.0
2023-05-25 11:10:00,121.21,121.5,121.21,121.42,14345.0,112.8673,113.1373,112.8673,113.0628,14345.0
2023-05-25 11:15:00,121.47,121.54,121.27,121.29,19637.0,113.1094,113.1746,112.9232,112.9418,19637.0
2023-05-25 11:20:00,121.31,121.33,121.08,121.12,8229.0,112.9604,112.979,112.7462,112.7835,8229.0
2023-05-25 11:25:00,121.15,121.27,121.0,121.24,17894.0,112.8114,112.9232,112.6717,112.8952,17894.0
2023-05-25 11:30:00,121.24,121.42,121.24,121.27,7290.0,112.8952,113.0628,112.8952,112.9232,7290.0
2023-05-25 11:35:00,121.29,121.48,121.23,121.39,9705.0,112.9418,113.1187,112.8859,113.0349,9705.0
2023-05-25 11:40:00,121.42,121.44,121.24,121.24,8450.0,113.0628,113.0815,112.8952,112.8952,8450.0
2023-05-25 11:45:00,121.2,121.21,121.03,121.21,9765.0,112.858,112.8673,112.6997,112.8673,9765.0
2023-05-25 11:50:00,121.18,121.58,121.18,121.4,17611.0,112.8394,113.2118,112.8394,113.0442,17611.0
2023-05-25 11:55:00,121.37,121.77,121.35,121.76,5139.0,113.0163,113.3887,112.9977,113.3794,5139.0
2023-05-25 12:00:00,121.85,121.99,121.85,121.93,16792.0,113.4632,113.5936,113.4632,113.5377,16792.0
2023-05-25 12:05:00,121.96,122.31,121.95,122.15,33107.0,113.5657,113.8916,113.5564,113.7426,33107.0
2023-05-25 12:10:00,122.11,122.39,122.11,122.3,18220.0,113.7053,113.9661,113.7053,113.8823,18220.0
2023-05-25 12:15:00,122.32,122.57,122.27,122.53,10151.0,113.9009,114.1337,113.8543,114.0964,10151.0
2023-05-25 12:20:00,122.55,122.58,122.38,122.43,18043.0,114.1151,114.143,113.9568,114.0033,18043.0
2023-05-25 12:25:00,122.43,122.44,122.07,122.11,14929.0,114.0033,114.0126,113.6681,113.7053,14929.0
2023-05-25 12:30:00,122.12,122.18,121.95,122.0,15077.0,113.7147,113.7705,113.5564,113.6029,15077.0
2023-05-25 12:35:00,122.01,122.15,122.0,122.15,8569.0,113.6122,113.7426,113.6029,113.7426,8569.0
2023-05-25 12:40:00,122.18,122.38,122.18,122.33,6284.0,113.7705,113.9568,113.7705,113.9102,6284.0
2023-05-25 12:45:00,122.33,122.46,122.32,122.45,5764.0,113.9102,114.0313,113.9009,114.0219,5764.0
2023-05-25 12:50:00,122.44,122.44,122.3,122.32,6356.0,114.0126,114.0126,113.8823,113.9009,6356.0
2023-05-25 12:55:00,122.32,122.46,122.08,122.16,10111.0,113.9009,114.0313,113.6774,113.7519,10111.0
2023-05-25 13:00:00,122.2,122.25,122.13,122.25,4380.0,113.7891,113.8357,113.724,113.8357,4380.0
2023-05-25 13:05:00,122.22,122.39,122.16,122.34,9265.0,113.8078,113.9661,113.7519,113.9195,9265.0
2023-05-25 13:10:00,122.35,122.5,122.32,122.5,6664.0,113.9288,114.0685,113.9009,114.0685,6664.0
2023-05-25 13:15:00,122.55,122.81,122.54,122.73,12891.0,114.1151,114.3572,114.1057,114.2827,12891.0
2023-05-25 13:20:00,122.77,122.98,122.77,122.84,10785.0,114.3199,114.5155,114.3199,114.3851,10785.0
2023-05-25 13:25:00,122.82,123.11,122.78,122.92,11867.0,114.3665,114.6365,114.3292,114.4596,11867.0
2023-05-25 13:30:00,122.95,123.05,122.87,122.89,12180.0,114.4875,114.5806,114.413,114.4317,12180.0
2023-05-25 13:35:00,122.92,123.07,122.84,123.07,18459.0,114.4596,114.5993,114.3851,114.5993,18459.0
2023-05-25 13:40:00,123.09,123.11,122.93,122.93,20550.0,114.6179,114.6365,114.4689,114.4689,20550.0
2023-05-25 13:45:00,122.92,123.05,122.87,122.95,9543.0,114.4596,114.5806,114.413,114.4875,9543.0
2023-05-25 13:50:00,122.95,122.99,122.75,122.75,39528.0,114.4875,114.5248,114.3013,114.3013,39528.0
2023-05-25 13:55:00,122.74,122.87,122.66,122.84,16719.0,114.292,114.413,114.2175,114.3851,16719.0
2023-05-25 14:00:00,122.86,123.36,122.86,123.1,17559.0,114.4037,114.8693,114.4037,114.6272,17559.0
2023-05-25 14:05:00,123.14,123.19,122.82,122.82,9910.0,114.6644,114.711,114.3665,114.3665,9910.0
2023-05-25 14:10:00,122.84,122.94,122.75,122.94,7821.0,114.3851,114.4782,114.3013,114.4782,7821.0
2023-05-25 14:15:00,122.91,123.04,122.82,122.95,31992.0,114.4503,114.5713,114.3665,114.4875,31992.0
2023-05-25 14:20:00,122.96,122.96,122.8,122.86,8139.0,114.4968,114.4968,114.3478,114.4037,8139.0
2023-05-25 14:25:00,122.86,123.02,122.79,122.79,8946.0,114.4037,114.5527,114.3385,114.3385,8946.0
2023-05-25 14:30:00,122.8,122.85,122.55,122.61,10870.0,114.3478,114.3944,114.1151,114.1709,10870.0
2023-05-25 14:35:00,122.6,122.71,122.47,122.68,17300.0,114.1616,114.264,114.0406,114.2361,17300.0
2023-05-25 14:40:00,122.7,122.76,122.41,122.43,12991.0,114.2547,114.3106,113.9847,114.0033,12991.0
2023-05-25 14:45:00,122.41,122.47,122.18,122.23,19262.0,113.9847,114.0406,113.7705,113.8171,19262.0
2023-05-25 14:50:00,122.26,122.38,122.24,122.33,10081.0,113.845,113.9568,113.8264,113.9102,10081.0
2023-05-25 14:55:00,122.36,122.62,122.33,122.61,7329.0,113.9381,114.1802,113.9102,114.1709,7329.0
2023-05-25 15:00:00,122.63,122.73,122.54,122.62,7608.0,114.1896,114.2827,114.1057,114.1802,7608.0
2023-05-25 15:05:00,122.64,122.83,122.63,122.82,12770.0,114.1989,114.3758,114.1896,114.3665,12770.0
2023-05-25 15:10:00,122.83,122.92,122.71,122.71,14627.0,114.3758,114.4596,114.264,114.264,14627.0
2023-05-25 15:15:00,122.71,122.77,122.63,122.66,15398.0,114.264,114.3199,114.1896,114.2175,15398.0
2023-05-25 15:20:00,122.63,122.81,122.62,122.64,21348.0,114.1896,114.3572,114.1802,114.1989,21348.0
2023-05-25 15:25:00,122.65,122.91,122.62,122.82,22474.0,114.2082,114.4503,114.1802,114.3665,22474.0
2023-05-25 15:30:00,122.85,122.96,122.77,122.88,25570.0,114.3944,114.4968,114.3199,114.4223,25570.0
2023-05-25 15:35:00,122.89,122.94,122.66,122.72,21649.0,114.4317,114.4782,114.2175,114.2734,21649.0
2023-05-25 15:40:00,122.74,122.9,122.67,122.81,27576.0,114.292,114.441,114.2268,114.3572,27576.0
2023-05-25 15:45:00,122.79,122.84,122.43,122.46,33333.0,114.3385,114.3851,114.0033,114.0313,33333.0
2023-05-25 15:50:00,122.38,122.4,121.95,121.98,39073.0,113.9568,113.9754,113.5564,113.5843,39073.0
2023-05-25 15:55:00,121.99,122.06,121.9,122.01,124400.0,113.5936,113.6588,113.5098,113.6122,124400.0
2023-05-26 09:30:00,122.49,122.75,122.23,122.74,49882.0,114.0592,114.3013,113.8171,114.292,49882.0
2023-05-26 09:35:00,122.74,122.78,122.12,122.16,16523.0,114.292,114.3292,113.7147,113.7519,16523.0
2023-05-26 09:40:00,122.07,123.16,122.07,122.98,16017.0,113.6681,114.6831,113.6681,114.5155,16017.0
2023-05-26 09:45:00,123.03,123.32,123.03,123.19,12728.0,114.562,114.8321,114.562,114.711,12728.0
2023-05-26 09:50:00,123.19,123.27,123.0,123.09,11177.0,114.711,114.7855,114.5341,114.6179,11177.0
2023-05-26 09:55:00,123.2,123.51,123.19,123.51,11278.0,114.7203,115.009,114.711,115.009,11278.0
2023-05-26 10:00:00,123.48,123.79,123.37,123.45,16824.0,114.981,115.2697,114.8786,114.9531,16824.0
2023-05-26 10:05:00,123.45,123.64,123.23,123.55,13577.0,114.9531,115.13,114.7483,115.0462,13577.0
2023-05-26 10:10:00,123.54,123.59,123.39,123.4,21078.0,115.0369,115.0835,114.8972,114.9066,21078.0
2023-05-26 10:15:00,123.42,123.91,123.42,123.91,13942.0,114.9252,115.3815,114.9252,115.3815,13942.0
2023-05-26 10:20:00,123.92,124.11,123.77,124.1,10267.0,115.3908,115.5677,115.2511,115.5584,10267.0
2023-05-26 10:25:00,124.17,124.23,124.06,124.14,14984.0,115.6236,115.6794,115.5211,115.5956,14984.0
2023-05-26 10:30:00,124.17,124.2,124.03,124.09,12100.0,115.6236,115.6515,115.4932,115.5491,12100.0
2023-05-26 10:35:00,124.09,124.42,124.09,124.36,9783.0,115.5491,115.8563,115.5491,115.8005,9783.0
2023-05-26 10:40:00,124.36,124.65,124.28,124.28,15038.0,115.8005,116.0705,115.726,115.726,15038.0
2023-05-26 10:45:00,124.29,124.32,124.07,124.31,12904.0,115.7353,115.7632,115.5304,115.7539,12904.0
2023-05-26 10:50:00,124.36,124.36,124.07,124.17,13475.0,115.8005,115.8005,115.5304,115.6236,13475.0
2023-05-26 10:55:00,124.16,124.2,124.01,124.08,15227.0,115.6142,115.6515,115.4746,115.5397,15227.0
2023-05-26 11:00:00,124.09,124.31,124.05,124.08,13096.0,115.5491,115.7539,115.5118,115.5397,13096.0
2023-05-26 11:05:00,124.12,124.19,124.03,124.04,19973.0,115.577,115.6422,115.4932,115.5025,19973.0
2023-05-26 11:10:00,124.05,124.05,123.78,123.83,16101.0,115.5118,115.5118,115.2604,115.307,16101.0
2023-05-26 11:15:00,123.85,123.92,123.78,123.8,8795.0,115.3256,115.3908,115.2604,115.279,8795.0
2023-05-26 11:20:00,123.83,123.87,123.58,123.7,18308.0,115.307,115.3442,115.0742,115.1859,18308.0
2023-05-26 11:25:00,123.72,123.78,123.59,123.74,10616.0,115.2045,115.2604,115.0835,115.2232,10616.0
2023-05-26 11:30:00,123.77,123.88,123.73,123.88,6307.0,115.2511,115.3535,115.2138,115.3535,6307.0
2023-05-26 11:35:00,123.89,123.96,123.83,123.9,10555.0,115.3628,115.428,115.307,115.3721,10555.0
2023-05-26 11:40:00,123.91,124.2,123.89,124.11,20049.0,115.3815,115.6515,115.3628,115.5677,20049.0
2023-05-26 11:45:00,124.12,124.17,123.91,124.05,11814.0,115.577,115.6236,115.3815,115.5118,11814.0
2023-05-26 11:50:00,124.0,124.05,123.76,123.8,9037.0,115.4653,115.5118,115.2418,115.279,9037.0
2023-05-26 11:55:00,123.81,123.92,123.78,123.83,8779.0,115.2883,115.3908,115.2604,115.307,8779.0
2023-05-26 12:00:00,123.84,124.09,123.81,124.08,13022.0,115.3163,115.5491,115.2883,115.5397,13022.0
2023-05-26 12:05:00,124.06,124.08,123.91,123.94,10148.0,115.5211,115.5397,115.3815,115.4094,10148.0
2023-05-26 12:10:00,123.96,124.03,123.86,124.01,25974.0,115.428,115.4932,115.3349,115.4746,25974.0
2023-05-26 12:15:00,124.03,124.06,123.87,124.04,9035.0,115.4932,115.5211,115.3442,115.5025,9035.0
2023-05-26 12:20:00,124.06,124.33,124.01,124.3,5873.0,115.5211,115.7725,115.4746,115.7446,5873.0
2023-05-26 12:25:00,124.31,124.34,124.16,124.31,10426.0,115.7539,115.7819,115.6142,115.7539,10426.0
2023-05-26 12:30:00,124.32,124.38,124.22,124.22,9350.0,115.7632,115.8191,115.6701,115.6701,9350.0
2023-05-26 12:35:00,124.24,124.36,124.22,124.3,6722.0,115.6887,115.8005,115.6701,115.7446,6722.0
2023-05-26 12:40:00,124.32,124.34,124.21,124.3,6931.0,115.7632,115.7819,115.6608,115.7446,6931.0
2023-05-26 12:45:00,124.28,124.37,124.11,124.16,7887.0,115.726,115.8098,115.5677,115.6142,7887.0
2023-05-26 12:50:00,124.21,124.37,124.11,124.14,6655.0,115.6608,115.8098,115.5677,115.5956,6655.0
2023-05-26 12:55:00,124.26,124.32,124.17,124.3,7111.0,115.7074,115.7632,115.6236,115.7446,7111.0
2023-05-26 13:00:00,124.34,124.44,124.32,124.36,6605.0,115.7819,115.875,115.7632,115.8005,6605.0
2023-05-26 13:05:00,124.39,124.46,124.32,124.32,7084.0,115.8284,115.8936,115.7632,115.7632,7084.0
2023-05-26 13:10:00,124.32,124.33,124.19,124.19,6098.0,115.7632,115.7725,115.6422,115.6422,6098.0
2023-05-26 13:15:00,124.18,124.26,123.99,124.05,5536.0,115.6329,115.7074,115.4559,115.5118,5536.0
2023-05-26 13:20:00,124.07,124.17,124.06,124.12,4297.0,115.5304,115.6236,115.5211,115.577,4297.0
2023-05-26 13:25:00,124.04,124.16,124.0,124.11,5626.0,115.5025,115.6142,115.4653,115.5677,5626.0
2023-05-26 13:30:00,124.15,124.22,124.1,124.2,5630.0,115.6049,115.6701,115.5584,115.6515,5630.0
2023-05-26 13:35:00,124.19,124.2,124.01,124.09,8460.0,115.6422,115.6515,115.4746,115.5491,8460.0
2023-05-26 13:40:00,124.09,124.1,123.92,123.93,7920.0,115.5491,115.5584,115.3908,115.4001,7920.0
2023-05-26 13:45:00,123.91,124.01,123.87,123.94,13679.0,115.3815,115.4746,115.3442,115.4094,13679.0
2023-05-26 13:50:00,123.95,124.03,123.89,123.89,7936.0,115.4187,115.4932,115.3628,115.3628,7936.0
2023-05-26 13:55:00,123.93,124.17,123.93,124.16,9913.0,115.4001,115.6236,115.4001,115.6142,9913.0
2023-05-26 14:00:00,124.19,124.34,124.18,124.21,7656.0,115.6422,115.7819,115.6329,115.6608,7656.0
2023-05-26 14:05:00,124.21,124.21,124.04,124.1,6058.0,115.6608,115.6608,115.5025,115.5584,6058.0
2023-05-26 14:10:00,124.18,124.28,124.18,124.25,6706.0,115.6329,115.726,115.6329,115.698,6706.0
2023-05-26 14:15:00,124.23,124.34,124.19,124.26,6234.0,115.6794,115.7819,115.6422,115.7074,6234.0
2023-05-26 14:20:00,124.25,124.38,124.25,124.3,5826.0,115.698,115.8191,115.698,115.7446,5826.0
2023-05-26 14:25:00,124.33,124.5,124.32,124.44,12394.0,115.7725,115.9308,115.7632,115.875,12394.0
2023-05-26 14:30:00,124.46,124.54,124.43,124.54,8118.0,115.8936,115.9681,115.8657,115.9681,8118.0
2023-05-26 14:35:00,124.56,124.72,124.54,124.66,11993.0,115.9867,116.1357,115.9681,116.0798,11993.0
2023-05-26 14:40:00,124.66,124.73,124.55,124.73,10706.0,116.0798,116.145,115.9774,116.145,10706.0
2023-05-26 14:45:00,124.75,124.94,124.74,124.88,22263.0,116.1636,116.3406,116.1543,116.2847,22263.0
2023-05-26 14:50:00,124.88,125.01,124.84,124.98,7096.0,116.2847,116.4057,116.2474,116.3778,7096.0
2023-05-26 14:55:00,124.98,125.01,124.82,124.86,10195.0,116.3778,116.4057,116.2288,116.2661,10195.0
2023-05-26 15:00:00,124.87,125.09,124.87,125.01,23097.0,116.2754,116.4802,116.2754,116.4057,23097.0
2023-05-26 15:05:00,125.03,125.13,124.97,125.13,12642.0,116.4244,116.5175,116.3685,116.5175,12642.0
2023-05-26 15:10:00,125.13,125.22,124.99,125.06,12103.0,116.5175,116.6013,116.3871,116.4523,12103.0
2023-05-26 15:15:00,125.06,125.11,124.94,124.94,11947.0,116.4523,116.4989,116.3406,116.3406,11947.0
2023-05-26 15:20:00,124.91,124.98,124.83,124.93,12428.0,116.3126,116.3778,116.2381,116.3312,12428.0
2023-05-26 15:25:00,124.93,125.01,124.81,124.86,20055.0,116.3312,116.4057,116.2195,116.2661,20055.0
2023-05-26 15:30:00,124.86,125.01,124.81,124.91,14566.0,116.2661,116.4057,116.2195,116.3126,14566.0
2023-05-26 15:35:00,124.94,125.11,124.94,125.11,12964.0,116.3406,116.4989,116.3406,116.4989,12964.0
2023-05-26 15:40:00,125.1,125.33,125.05,125.24,30845.0,116.4895,116.7037,116.443,116.6199,30845.0
2023-05-26 15:45:00,125.23,125.31,125.16,125.2,38544.0,116.6106,116.6851,116.5454,116.5827,38544.0
2023-05-26 15:50:00,125.2,125.2,124.83,125.01,63712.0,116.5827,116.5827,116.2381,116.4057,63712.0
2023-05-26 15:55:00,124.98,125.11,124.9,124.96,154843.0,116.3778,116.4989,116.3033,116.3592,154843.0
2023-05-30 09:30:00,125.69,126.43,125.57,126.02,50686.0,117.0389,117.728,116.9272,117.3462,50686.0
2023-05-30 09:35:00,125.98,126.08,125.38,125.46,23460.0,117.309,117.4021,116.7503,116.8248,23460.0
2023-05-30 09:40:00,125.37,125.5,125.03,125.33,40395.0,116.741,116.862,116.4244,116.7037,40395.0
2023-05-30 09:45:00,125.34,125.9,125.34,125.82,26296.0,116.713,117.2345,116.713,117.16,26296.0
2023-05-30 09:50:00,125.86,126.17,125.56,125.6,32832.0,117.1972,117.4859,116.9179,116.9551,32832.0
2023-05-30 09:55:00,125.6,125.66,125.42,125.63,19872.0,116.9551,117.011,116.7875,116.9831,19872.0
2023-05-30 10:00:00,125.68,125.86,125.38,125.43,17141.0,117.0296,117.1972,116.7503,116.7968,17141.0
2023-05-30 10:05:00,125.4,126.08,125.37,126.08,30058.0,116.7689,117.4021,116.741,117.4021,30058.0
2023-05-30 10:10:00,126.1,126.1,125.58,125.7,15630.0,117.4207,117.4207,116.9365,117.0482,15630.0
2023-05-30 10:15:00,125.69,126.19,125.69,125.97,16616.0,117.0389,117.5045,117.0389,117.2997,16616.0
2023-05-30 10:20:00,125.99,126.15,125.74,125.96,20931.0,117.3183,117.4673,117.0855,117.2904,20931.0
2023-05-30 10:25:00,125.94,125.94,125.61,125.73,8500.0,117.2717,117.2717,116.9644,117.0762,8500.0
2023-05-30 10:30:00,125.65,125.75,125.41,125.45,21372.0,117.0017,117.0948,116.7782,116.8155,21372.0
2023-05-30 10:35:00,125.4,125.45,124.93,124.99,45727.0,116.7689,116.8155,116.3312,116.3871,45727.0
2023-05-30 10:40:00,125.0,125.12,124.83,124.87,17446.0,116.3964,116.5082,116.2381,116.2754,17446.0
2023-05-30 10:45:00,124.86,124.86,124.52,124.63,20162.0,116.2661,116.2661,115.9495,116.0519,20162.0
2023-05-30 10:50:00,124.61,124.87,124.57,124.62,18342.0,116.0333,116.2754,115.996,116.0426,18342.0
2023-05-30 10:55:00,124.59,124.65,124.39,124.48,8347.0,116.0146,116.0705,115.8284,115.9122,8347.0
2023-05-30 11:00:00,124.47,124.66,124.46,124.55,9328.0,115.9029,116.0798,115.8936,115.9774,9328.0
2023-05-30 11:05:00,124.53,124.59,124.47,124.58,7049.0,115.9588,116.0146,115.9029,116.0053,7049.0
2023-05-30 11:10:00,124.54,125.03,124.52,125.03,10254.0,115.9681,116.4244,115.9495,116.4244,10254.0
2023-05-30 11:15:00,125.04,125.29,124.86,125.22,12001.0,116.4337,116.6665,116.2661,116.6013,12001.0
2023-05-30 11:20:00,125.2,125.29,125.05,125.29,11409.0,116.5827,116.6665,116.443,116.6665,11409.0
2023-05-30 11:25:00,125.3,125.34,125.15,125.29,19177.0,116.6758,116.713,116.5361,116.6665,19177.0
2023-05-30 11:30:00,125.32,125.32,125.17,125.23,14012.0,116.6944,116.6944,116.5547,116.6106,14012.0
2023-05-30 11:35:00,125.23,125.56,125.23,125.56,12773.0,116.6106,116.9179,116.6106,116.9179,12773.0
2023-05-30 11:40:00,125.57,125.7,125.48,125.49,8396.0,116.9272,117.0482,116.8434,116.8527,8396.0
2023-05-30 11:45:00,125.46,125.56,125.35,125.37,10785.0,116.8248,116.9179,116.7223,116.741,10785.0
2023-05-30 11:50:00,125.35,125.35,125.2,125.29,11023.0,116.7223,116.7223,116.5827,116.6665,11023.0
2023-05-30 11:55:00,125.35,125.46,125.29,125.42,9467.0,116.7223,116.8248,116.6665,116.7875,9467.0
2023-05-30 12:00:00,125.43,125.57,125.37,125.43,20422.0,116.7968,116.9272,116.741,116.7968,20422.0
2023-05-30 12:05:00,125.43,125.55,125.35,125.44,9707.0,116.7968,116.9086,116.7223,116.8061,9707.0
2023-05-30 12:10:00,125.48,125.53,125.35,125.51,6494.0,116.8434,116.8899,116.7223,116.8713,6494.0
2023-05-30 12:15:00,125.49,125.59,125.4,125.49,10069.0,116.8527,116.9458,116.7689,116.8527,10069.0
2023-05-30 12:20:00,125.52,125.74,125.52,125.72,7452.0,116.8806,117.0855,116.8806,117.0669,7452.0
2023-05-30 12:25:00,125.69,125.79,125.61,125.66,9489.0,117.0389,117.1321,116.9644,117.011,9489.0
2023-05-30 12:30:00,125.63,125.73,125.55,125.66,4581.0,116.9831,117.0762,116.9086,117.011,4581.0
2023-05-30 12:35:00,125.7,125.81,125.54,125.55,9740.0,117.0482,117.1507,116.8993,116.9086,9740.0
2023-05-30 12:40:00,125.56,125.62,125.46,125.61,11428.0,116.9179,116.9738,116.8248,116.9644,11428.0
2023-05-30 12:45:00,125.55,125.56,125.34,125.39,7345.0,116.9086,116.9179,116.713,116.7596,7345.0
2023-05-30 12:50:00,125.42,125.56,125.35,125.51,16521.0,116.7875,116.9179,116.7223,116.8713,16521.0
2023-05-30 12:55:00,125.48,125.54,125.42,125.48,4798.0,116.8434,116.8993,116.7875,116.8434,4798.0
2023-05-30 13:00:00,125.5,125.52,125.28,125.31,11851.0,116.862,116.8806,116.6572,116.6851,11851.0
2023-05-30 13:05:00,125.3,125.3,124.98,125.07,12619.0,116.6758,116.6758,116.3778,116.4616,12619.0
2023-05-30 13:10:00,125.06,125.11,124.84,124.86,16974.0,116.4523,116.4989,116.2474,116.2661,16974.0
2023-05-30 13:15:00,124.81,124.92,124.76,124.86,17533.0,116.2195,116.3219,116.1729,116.2661,17533.0
2023-05-30 13:20:00,124.88,125.11,124.87,125.04,18010.0,116.2847,116.4989,116.2754,116.4337,18010.0
2023-05-30 13:25:00,125.02,125.05,124.77,124.87,9020.0,116.4151,116.443,116.1823,116.2754,9020.0
2023-05-30 13:30:00,124.79,124.95,124.71,124.92,6051.0,116.2009,116.3499,116.1264,116.3219,6051.0
2023-05-30 13:35:00,124.93,124.93,124.82,124.85,7216.0,116.3312,116.3312,116.2288,116.2568,7216.0
2023-05-30 13:40:00,124.85,124.89,124.73,124.79,6309.0,116.2568,116.294,116.145,116.2009,6309.0
2023-05-30 13:45:00,124.81,124.89,124.69,124.74,9471.0,116.2195,116.294,116.1078,116.1543,9471.0
2023-05-30 13:50:00,124.72,124.78,124.55,124.62,11352.0,116.1357,116.1916,115.9774,116.0426,11352.0
2023-05-30 13:55:00,124.62,124.62,124.46,124.49,9936.0,116.0426,116.0426,115.8936,115.9215,9936.0
2023-05-30 14:00:00,124.48,124.53,124.25,124.25,13854.0,115.9122,115.9588,115.698,115.698,13854.0
2023-05-30 14:05:00,124.3,124.5,124.28,124.32,11177.0,115.7446,115.9308,115.726,115.7632,11177.0
2023-05-30 14:10:00,124.29,124.58,124.26,124.57,12041.0,115.7353,116.0053,115.7074,115.996,12041.0
2023-05-30 14:15:00,124.58,124.68,124.5,124.68,9190.0,116.0053,116.0985,115.9308,116.0985,9190.0
2023-05-30 14:20:00,124.68,124.84,124.68,124.76,14358.0,116.0985,116.2474,116.0985,116.1729,14358.0
2023-05-30 14:25:00,124.8,124.81,124.63,124.63,16814.0,116.2102,116.2195,116.0519,116.0519,16814.0
2023-05-30 14:30:00,124.64,124.92,124.59,124.92,20832.0,116.0612,116.3219,116.0146,116.3219,20832.0
2023-05-30 14:35:00,124.94,125.06,124.92,125.05,8380.0,116.3406,116.4523,116.3219,116.443,8380.0
2023-05-30 14:40:00,125.04,125.26,125.02,125.26,9279.0,116.4337,116.6385,116.4151,116.6385,9279.0
2023-05-30 14:45:00,125.29,125.3,124.9,124.92,14325.0,116.6665,116.6758,116.3033,116.3219,14325.0
2023-05-30 14:50:00,124.94,124.94,124.73,124.86,8850.0,116.3406,116.3406,116.145,116.2661,8850.0
2023-05-30 14:55:00,124.89,124.98,124.7,124.7,13579.0,116.294,116.3778,116.1171,116.1171,13579.0
2023-05-30 15:00:00,124.72,124.76,124.55,124.59,12332.0,116.1357,116.1729,115.9774,116.0146,12332.0
2023-05-30 15:05:00,124.59,124.59,124.44,124.54,11488.0,116.0146,116.0146,115.875,115.9681,11488.0
2023-05-30 15:10:00,124.52,124.6,124.42,124.48,12618.0,115.9495,116.024,115.8563,115.9122,12618.0
2023-05-30 15:15:00,124.47,124.52,124.27,124.28,17810.0,115.9029,115.9495,115.7167,115.726,17810.0
2023-05-30 15:20:00,124.28,124.36,124.19,124.19,27105.0,115.726,115.8005,115.6422,115.6422,27105.0
2023-05-30 15:25:00,124.19,124.3,124.19,124.25,31539.0,115.6422,115.7446,115.6422,115.698,31539.0
2023-05-30 15:30:00,124.25,124.44,124.25,124.34,48158.0,115.698,115.875,115.698,115.7819,48158.0
2023-05-30 15:35:00,124.34,124.56,124.28,124.36,25411.0,115.7819,115.9867,115.726,115.8005,25411.0
2023-05-30 15:40:00,124.34,124.39,124.25,124.38,20204.0,115.7819,115.8284,115.698,115.8191,20204.0
2023-05-30 15:45:00,124.36,124.68,124.36,124.65,27917.0,115.8005,116.0985,115.8005,116.0705,27917.0
2023-05-30 15:50:00,124.63,124.63,124.11,124.11,76188.0,116.0519,116.0519,115.5677,115.5677,76188.0
2023-05-30 15:55:00,124.12,124.41,124.09,124.3,185325.0,115.577,115.847,115.5491,115.7446,185325.0
2023-05-31 09:30:00,124.31,124.99,124.11,124.65,54486.0,115.7539,116.3871,115.5677,116.0705,54486.0
2023-05-31 09:35:00,124.69,125.58,124.62,125.55,34028.0,116.1078,116.9365,116.0426,116.9086,34028.0
2023-05-31 09:40:00,125.55,126.18,125.53,125.89,27644.0,116.9086,117.4952,116.8899,117.2252,27644.0
2023-05-31 09:45:00,125.95,125.97,125.24,125.57,23557.0,117.281,117.2997,116.6199,116.9272,23557.0
2023-05-31 09:50:00,125.57,125.63,124.79,124.89,12451.0,116.9272,116.9831,116.2009,116.294,12451.0
2023-05-31 09:55:00,124.87,124.91,124.41,124.43,14050.0,116.2754,116.3126,115.847,115.8657,14050.0
2023-05-31 10:00:00,124.39,124.41,123.94,124.27,37327.0,115.8284,115.847,115.4094,115.7167,37327.0
2023-05-31 10:05:00,124.25,124.56,124.07,124.49,19103.0,115.698,115.9867,115.5304,115.9215,19103.0
2023-05-31 10:10:00,124.49,124.61,124.19,124.33,18303.0,115.9215,116.0333,115.6422,115.7725,18303.0
2023-05-31 10:15:00,124.29,124.44,124.1,124.2,10941.0,115.7353,115.875,115.5584,115.6515,10941.0
2023-05-31 10:20:00,124.21,124.48,124.21,124.37,25835.0,115.6608,115.9122,115.6608,115.8098,25835.0
2023-05-31 10:25:00,124.33,124.57,124.25,124.42,39582.0,115.7725,115.996,115.698,115.8563,39582.0
2023-05-31 10:30:00,124.49,124.55,124.22,124.22,27782.0,115.9215,115.9774,115.6701,115.6701,27782.0
2023-05-31 10:35:00,124.25,124.49,124.25,124.47,19959.0,115.698,115.9215,115.698,115.9029,19959.0
2023-05-31 10:40:00,124.51,124.62,124.4,124.57,24037.0,115.9402,116.0426,115.8377,115.996,24037.0
2023-05-31 10:45:00,124.59,124.79,124.58,124.75,23863.0,116.0146,116.2009,116.0053,116.1636,23863.0
2023-05-31 10:50:00,124.75,124.99,124.68,124.68,25076.0,116.1636,116.3871,116.0985,116.0985,25076.0
2023-05-31 10:55:00,124.67,124.88,124.48,124.7,13027.0,116.0891,116.2847,115.9122,116.1171,13027.0
2023-05-31 11:00:00,124.69,124.69,124.45,124.69,20302.0,116.1078,116.1078,115.8843,116.1078,20302.0
2023-05-31 11:05:00,124.67,124.76,124.59,124.59,24337.0,116.0891,116.1729,116.0146,116.0146,24337.0
2023-05-31 11:10:00,124.54,124.62,124.45,124.62,14391.0,115.9681,116.0426,115.8843,116.0426,14391.0
2023-05-31 11:15:00,124.6,124.89,124.59,124.85,8808.0,116.024,116.294,116.0146,116.2568,8808.0
2023-05-31 11:20:00,124.9,125.17,124.87,124.94,18114.0,116.3033,116.5547,116.2754,116.3406,18114.0
2023-05-31 11:25:00,124.96,125.18,124.89,124.89,14079.0,116.3592,116.564,116.294,116.294,14079.0
2023-05-31 11:30:00,124.94,124.99,124.87,124.94,13840.0,116.3406,116.3871,116.2754,116.3406,13840.0
2023-05-31 11:35:00,124.96,125.01,124.75,124.77,14751.0,116.3592,116.4057,116.1636,116.1823,14751.0
2023-05-31 11:40:00,124.79,125.02,124.76,124.93,16617.0,116.2009,116.4151,116.1729,116.3312,16617.0
2023-05-31 11:45:00,124.91,124.95,124.51,124.54,32146.0,116.3126,116.3499,115.9402,115.9681,32146.0
2023-05-31 11:50:00,124.54,124.78,124.41,124.75,34580.0,115.9681,116.1916,115.847,116.1636,34580.0
2023-05-31 11:55:00,124.73,124.73,124.39,124.48,12043.0,116.145,116.145,115.8284,115.9122,12043.0
2023-05-31 12:00:00,124.52,124.86,124.52,124.85,11336.0,115.9495,116.2661,115.9495,116.2568,11336.0
2023-05-31 12:05:00,124.88,124.88,124.63,124.73,9856.0,116.2847,116.2847,116.0519,116.145,9856.0
2023-05-31 12:10:00,124.77,124.95,124.75,124.93,18016.0,116.1823,116.3499,116.1636,116.3312,18016.0
2023-05-31 12:15:00,124.97,124.99,124.82,124.88,11125.0,116.3685,116.3871,116.2288,116.2847,11125.0
2023-05-31 12:20:00,124.88,124.96,124.8,124.82,8921.0,116.2847,116.3592,116.2102,116.2288,8921.0
2023-05-31 12:25:00,124.82,124.83,124.62,124.62,8106.0,116.2288,116.2381,116.0426,116.0426,8106.0
2023-05-31 12:30:00,124.56,124.65,124.48,124.6,8587.0,115.9867,116.0705,115.9122,116.024,8587.0
2023-05-31 12:35:00,124.6,124.73,124.59,124.73,10991.0,116.024,116.145,116.0146,116.145,10991.0
2023-05-31 12:40:00,124.79,124.91,124.71,124.79,7358.0,116.2009,116.3126,116.1264,116.2009,7358.0
2023-05-31 12:45:00,124.71,124.88,124.66,124.83,10265.0,116.1264,116.2847,116.0798,116.2381,10265.0
2023-05-31 12:50:00,124.82,124.83,124.58,124.66,13915.0,116.2288,116.2381,116.0053,116.0798,13915.0
2023-05-31 12:55:00,124.67,124.87,124.67,124.78,14540.0,116.0891,116.2754,116.0891,116.1916,14540.0
2023-05-31 13:00:00,124.78,124.79,124.6,124.67,3516.0,116.1916,116.2009,116.024,116.0891,3516.0
2023-05-31 13:05:00,124.67,124.7,124.53,124.53,11995.0,116.0891,116.1171,115.9588,115.9588,11995.0
2023-05-31 13:10:00,124.47,124.59,124.46,124.58,5981.0,115.9029,116.0146,115.8936,116.0053,5981.0
2023-05-31 13:15:00,124.6,124.65,124.58,124.6,6329.0,116.024,116.0705,116.0053,116.024,6329.0
2023-05-31 13:20:00,124.59,124.67,124.54,124.61,9964.0,116.0146,116.0891,115.9681,116.0333,9964.0
2023-05-31 13:25:00,124.61,124.76,124.61,124.74,7499.0,116.0333,116.1729,116.0333,116.1543,7499.0
2023-05-31 13:30:00,124.81,124.93,124.76,124.87,8805.0,116.2195,116.3312,116.1729,116.2754,8805.0
2023-05-31 13:35:00,124.9,124.93,124.57,124.82,18896.0,116.3033,116.3312,115.996,116.2288,18896.0
2023-05-31 13:40:00,124.82,124.96,124.78,124.85,9614.0,116.2288,116.3592,116.1916,116.2568,9614.0
2023-05-31 13:45:00,124.84,124.9,124.57,124.61,9912.0,116.2474,116.3033,115.996,116.0333,9912.0
2023-05-31 13:50:00,124.6,124.77,124.6,124.67,11935.0,116.024,116.1823,116.024,116.0891,11935.0
2023-05-31 13:55:00,124.69,124.75,124.56,124.6,12690.0,116.1078,116.1636,115.9867,116.024,12690.0
2023-05-31 14:00:00,124.59,124.62,124.38,124.48,31201.0,116.0146,116.0426,115.8191,115.9122,31201.0
2023-05-31 14:05:00,124.5,124.57,124.46,124.51,16360.0,115.9308,115.996,115.8936,115.9402,16360.0
2023-05-31 14:10:00,124.53,124.54,124.33,124.42,17980.0,115.9588,115.9681,115.7725,115.8563,17980.0
2023-05-31 14:15:00,124.41,124.46,124.25,124.37,20269.0,115.847,115.8936,115.698,115.8098,20269.0
2023-05-31 14:20:00,124.38,124.46,124.27,124.34,14583.0,115.8191,115.8936,115.7167,115.7819,14583.0
2023-05-31 14:25:00,124.32,124.37,124.24,124.25,29862.0,115.7632,115.8098,115.6887,115.698,29862.0
2023-05-31 14:30:00,124.27,124.27,123.92,123.95,11821.0,115.7167,115.7167,115.3908,115.4187,11821.0
2023-05-31 14:35:00,123.98,124.07,123.86,123.87,8017.0,115.4466,115.5304,115.3349,115.3442,8017.0
2023-05-31 14:40:00,123.88,123.94,123.81,123.94,16774.0,115.3535,115.4094,115.2883,115.4094,16774.0
2023-05-31 14:45:00,123.95,124.09,123.89,123.94,13077.0,115.4187,115.5491,115.3628,115.4094,13077.0
2023-05-31 14:50:00,123.95,123.97,123.66,123.76,20008.0,115.4187,115.4373,115.1487,115.2418,20008.0
2023-05-31 14:55:00,123.78,123.82,123.67,123.72,16998.0,115.2604,115.2976,115.158,115.2045,16998.0
2023-05-31 15:00:00,123.73,123.78,123.53,123.53,12624.0,115.2138,115.2604,115.0276,115.0276,12624.0
2023-05-31 15:05:00,123.55,123.55,123.43,123.54,16232.0,115.0462,115.0462,114.9345,115.0369,16232.0
2023-05-31 15:10:00,123.56,123.56,123.43,123.52,33589.0,115.0555,115.0555,114.9345,115.0183,33589.0
2023-05-31 15:15:00,123.5,123.67,123.46,123.55,15646.0,114.9997,115.158,114.9624,115.0462,15646.0
2023-05-31 15:20:00,123.54,123.66,123.47,123.61,16842.0,115.0369,115.1487,114.9717,115.1021,16842.0
2023-05-31 15:25:00,123.6,123.86,123.53,123.81,30527.0,115.0928,115.3349,115.0276,115.2883,30527.0
2023-05-31 15:30:00,123.83,124.16,123.78,124.01,32421.0,115.307,115.6142,115.2604,115.4746,32421.0
2023-05-31 15:35:00,124.02,124.02,123.68,123.75,33044.0,115.4839,115.4839,115.1673,115.2325,33044.0
2023-05-31 15:40:00,123.75,124.06,123.61,124.06,38897.0,115.2325,115.5211,115.1021,115.5211,38897.0
2023-05-31 15:45:00,124.07,124.3,124.02,124.23,68291.0,115.5304,115.7446,115.4839,115.6794,68291.0
2023-05-31 15:50:00,124.24,124.37,123.93,124.2,259719.0,115.6887,115.8098,115.4001,115.6515,259719.0
2023-05-31 15:55:00,124.18,124.64,124.18,124.56,483352.0,115.6329,116.0612,115.6329,115.9867,483352.0
2023-06-01 09:30:00,123.49,124.05,122.7,122.75,67814.0,114.9904,115.5118,114.2547,114.3013,67814.0
2023-06-01 09:35:00,122.84,122.94,122.24,122.31,25489.0,114.3851,114.4782,113.8264,113.8916,25489.0
2023-06-01 09:40:00,122.29,122.29,121.65,122.15,23368.0,113.873,113.873,113.277,113.7426,23368.0
2023-06-01 09:45:00,122.13,122.24,121.89,122.07,18962.0,113.724,113.8264,113.5005,113.6681,18962.0
2023-06-01 09:50:00,122.12,122.35,121.91,122.34,11846.0,113.7147,113.9288,113.5191,113.9195,11846.0
2023-06-01 09:55:00,122.34,122.34,121.96,122.03,18300.0,113.9195,113.9195,113.5657,113.6308,18300.0
2023-06-01 10:00:00,122.08,122.23,121.85,121.92,24423.0,113.6774,113.8171,113.4632,113.5284,24423.0
2023-06-01 10:05:00,122.0,122.81,122.0,122.8,6398.0,113.6029,114.3572,113.6029,114.3478,6398.0
2023-06-01 10:10:00,122.74,123.17,122.71,123.17,12343.0,114.292,114.6924,114.264,114.6924,12343.0
2023-06-01 10:15:00,123.18,123.27,122.67,122.67,16491.0,114.7017,114.7855,114.2268,114.2268,16491.0
2023-06-01 10:20:00,122.65,122.85,122.48,122.57,15514.0,114.2082,114.3944,114.0499,114.1337,15514.0
2023-06-01 10:25:00,122.49,122.85,122.42,122.69,44670.0,114.0592,114.3944,113.994,114.2454,44670.0
2023-06-01 10:30:00,122.72,122.9,122.54,122.79,14554.0,114.2734,114.441,114.1057,114.3385,14554.0
2023-06-01 10:35:00,122.83,123.08,122.77,123.04,11382.0,114.3758,114.6086,114.3199,114.5713,11382.0
2023-06-01 10:40:00,123.03,123.44,122.98,123.36,15177.0,114.562,114.9438,114.5155,114.8693,15177.0
2023-06-01 10:45:00,123.36,123.67,123.29,123.43,24575.0,114.8693,115.158,114.8041,114.9345,24575.0
2023-06-01 10:50:00,123.38,123.63,123.38,123.6,9832.0,114.8879,115.1207,114.8879,115.0928,9832.0
2023-06-01 10:55:00,123.56,123.57,123.37,123.48,30916.0,115.0555,115.0649,114.8786,114.981,30916.0
2023-06-01 11:00:00,123.5,123.89,123.5,123.63,23141.0,114.9997,115.3628,114.9997,115.1207,23141.0
2023-06-01 11:05:00,123.61,123.8,123.43,123.45,13374.0,115.1021,115.279,114.9345,114.9531,13374.0
2023-06-01 11:10:00,123.44,123.49,123.32,123.38,25444.0,114.9438,114.9904,114.8321,114.8879,25444.0
2023-06-01 11:15:00,123.41,123.59,123.32,123.43,37861.0,114.9159,115.0835,114.8321,114.9345,37861.0
2023-06-01 11:20:00,123.43,123.43,123.18,123.26,12632.0,114.9345,114.9345,114.7017,114.7762,12632.0
2023-06-01 11:25:00,123.23,123.29,123.09,123.28,18483.0,114.7483,114.8041,114.6179,114.7948,18483.0
2023-06-01 11:30:00,123.31,123.91,123.28,123.89,14807.0,114.8227,115.3815,114.7948,115.3628,14807.0
2023-06-01 11:35:00,123.88,124.12,123.8,123.96,11787.0,115.3535,115.577,115.279,115.428,11787.0
2023-06-01 11:40:00,123.97,124.17,123.96,124.15,8017.0,115.4373,115.6236,115.428,115.6049,8017.0
2023-06-01 11:45:00,124.13,124.17,123.92,123.94,9063.0,115.5863,115.6236,115.3908,115.4094,9063.0
2023-06-01 11:50:00,123.92,123.92,123.69,123.7,26125.0,115.3908,115.3908,115.1766,115.1859,26125.0
2023-06-01 11:55:00,123.74,123.76,123.59,123.62,13337.0,115.2232,115.2418,115.0835,115.1114,13337.0
2023-06-01 12:00:00,123.65,123.74,123.5,123.52,8488.0,115.1393,115.2232,114.9997,115.0183,8488.0
2023-06-01 12:05:00,123.56,123.56,123.29,123.3,8182.0,115.0555,115.0555,114.8041,114.8134,8182.0
2023-06-01 12:10:00,123.31,123.32,123.09,123.12,9098.0,114.8227,114.8321,114.6179,114.6458,9098.0
2023-06-01 12:15:00,123.05,123.1,122.92,122.98,17500.0,114.5806,114.6272,114.4596,114.5155,17500.0
2023-06-01 12:20:00,122.99,123.23,122.99,123.01,13740.0,114.5248,114.7483,114.5248,114.5434,13740.0
2023-06-01 12:25:00,123.02,123.16,122.99,123.06,25979.0,114.5527,114.6831,114.5248,114.59,25979.0
2023-06-01 12:30:00,123.05,123.15,122.96,123.11,16869.0,114.5806,114.6738,114.4968,114.6365,16869.0
2023-06-01 12:35:00,123.12,123.19,122.9,122.95,30355.0,114.6458,114.711,114.441,114.4875,30355.0
2023-06-01 12:40:00,122.98,123.05,122.91,123.0,14553.0,114.5155,114.5806,114.4503,114.5341,14553.0
2023-06-01 12:45:00,122.94,123.0,122.66,122.83,13099.0,114.4782,114.5341,114.2175,114.3758,13099.0
2023-06-01 12:50:00,122.82,122.82,122.7,122.81,4342.0,114.3665,114.3665,114.2547,114.3572,4342.0
2023-06-01 12:55:00,122.82,122.9,122.81,122.82,6510.0,114.3665,114.441,114.3572,114.3665,6510.0
2023-06-01 13:00:00,122.84,122.9,122.68,122.76,7200.0,114.3851,114.441,114.2361,114.3106,7200.0
2023-06-01 13:05:00,122.78,122.78,122.51,122.51,13062.0,114.3292,114.3292,114.0778,114.0778,13062.0
2023-06-01 13:10:00,122.5,122.75,122.5,122.69,9662.0,114.0685,114.3013,114.0685,114.2454,9662.0
2023-06-01 13:15:00,122.69,122.89,122.64,122.82,12515.0,114.2454,114.4317,114.1989,114.3665,12515.0
2023-06-01 13:20:00,122.79,122.92,122.71,122.71,8855.0,114.3385,114.4596,114.264,114.264,8855.0
2023-06-01 13:25:00,122.72,122.73,122.61,122.64,7227.0,114.2734,114.2827,114.1709,114.1989,7227.0
2023-06-01 13:30:00,122.65,122.66,122.53,122.58,9834.0,114.2082,114.2175,114.0964,114.143,9834.0
2023-06-01 13:35:00,122.6,122.72,122.57,122.64,11994.0,114.1616,114.2734,114.1337,114.1989,11994.0
2023-06-01 13:40:00,122.62,122.9,122.62,122.89,14619.0,114.1802,114.441,114.1802,114.4317,14619.0
2023-06-01 13:45:00,122.9,123.02,122.8,122.85,10611.0,114.441,114.5527,114.3478,114.3944,10611.0
2023-06-01 13:50:00,122.85,122.97,122.71,122.89,24853.0,114.3944,114.5061,114.264,114.4317,24853.0
2023-06-01 13:55:00,122.91,122.91,122.8,122.86,18246.0,114.4503,114.4503,114.3478,114.4037,18246.0
2023-06-01 14:00:00,122.86,122.98,122.73,122.79,19110.0,114.4037,114.5155,114.2827,114.3385,19110.0
2023-06-01 14:05:00,122.76,122.81,122.61,122.7,12254.0,114.3106,114.3572,114.1709,114.2547,12254.0
2023-06-01 14:10:00,122.61,122.66,122.53,122.59,9487.0,114.1709,114.2175,114.0964,114.1523,9487.0
2023-06-01 14:15:00,122.59,122.64,122.23,122.3,10413.0,114.1523,114.1989,113.8171,113.8823,10413.0
2023-06-01 14:20:00,122.31,122.4,122.17,122.27,10359.0,113.8916,113.9754,113.7612,113.8543,10359.0
2023-06-01 14:25:00,122.25,122.37,122.12,122.15,40837.0,113.8357,113.9474,113.7147,113.7426,40837.0
2023-06-01 14:30:00,122.15,122.34,122.15,122.26,17891.0,113.7426,113.9195,113.7426,113.845,17891.0
2023-06-01 14:35:00,122.27,122.56,122.27,122.5,25529.0,113.8543,114.1244,113.8543,114.0685,25529.0
2023-06-01 14:40:00,122.55,122.7,122.55,122.67,7045.0,114.1151,114.2547,114.1151,114.2268,7045.0
2023-06-01 14:45:00,122.71,122.77,122.64,122.77,7246.0,114.264,114.3199,114.1989,114.3199,7246.0
2023-06-01 14:50:00,122.77,122.78,122.63,122.65,12866.0,114.3199,114.3292,114.1896,114.2082,12866.0
2023-06-01 14:55:00,122.62,122.8,122.57,122.8,9280.0,114.1802,114.3478,114.1337,114.3478,9280.0
2023-06-01 15:00:00,122.8,122.93,122.73,122.82,26836.0,114.3478,114.4689,114.2827,114.3665,26836.0
2023-06-01 15:05:00,122.85,122.94,122.73,122.81,14961.0,114.3944,114.4782,114.2827,114.3572,14961.0
2023-06-01 15:10:00,122.76,122.9,122.72,122.86,7437.0,114.3106,114.441,114.2734,114.4037,7437.0
2023-06-01 15:15:00,122.87,122.95,122.85,122.87,10582.0,114.413,114.4875,114.3944,114.413,10582.0
2023-06-01 15:20:00,122.85,122.94,122.78,122.83,16319.0,114.3944,114.4782,114.3292,114.3758,16319.0
2023-06-01 15:25:00,122.84,122.99,122.73,122.73,15528.0,114.3851,114.5248,114.2827,114.2827,15528.0
2023-06-01 15:30:00,122.75,122.83,122.45,122.47,19867.0,114.3013,114.3758,114.0219,114.0406,19867.0
2023-06-01 15:35:00,122.41,122.5,122.36,122.43,14845.0,113.9847,114.0685,113.9381,114.0033,14845.0
2023-06-01 15:40:00,122.43,122.49,122.32,122.4,22670.0,114.0033,114.0592,113.9009,113.9754,22670.0
2023-06-01 15:45:00,122.41,122.53,122.33,122.49,27372.0,113.9847,114.0964,113.9102,114.0592,27372.0
2023-06-01 15:50:00,122.46,122.48,122.14,122.34,45442.0,114.0313,114.0499,113.7333,113.9195,45442.0
2023-06-01 15:55:00,122.34,122.66,122.32,122.64,136757.0,113.9195,114.2175,113.9009,114.1989,136757.0
2023-06-02 09:30:00,124.0,124.0,123.29,123.35,86971.0,115.4653,115.4653,114.8041,114.86,86971.0
2023-06-02 09:35:00,123.29,123.97,123.29,123.46,16763.0,114.8041,115.4373,114.8041,114.9624,16763.0
2023-06-02 09:40:00,123.43,123.65,123.34,123.39,19174.0,114.9345,115.1393,114.8507,114.8972,19174.0
2023-06-02 09:45:00,123.42,123.71,123.36,123.61,17321.0,114.9252,115.1952,114.8693,115.1021,17321.0
2023-06-02 09:50:00,123.68,123.98,123.64,123.94,18736.0,115.1673,115.4466,115.13,115.4094,18736.0
2023-06-02 09:55:00,123.85,123.89,123.19,123.19,12607.0,115.3256,115.3628,114.711,114.711,12607.0
2023-06-02 10:00:00,123.21,123.43,122.93,123.43,16117.0,114.7296,114.9345,114.4689,114.9345,16117.0
2023-06-02 10:05:00,123.37,123.65,123.25,123.5,11185.0,114.8786,115.1393,114.7669,114.9997,11185.0
2023-06-02 10:10:00,123.45,123.94,123.44,123.85,13733.0,114.9531,115.4094,114.9438,115.3256,13733.0
2023-06-02 10:15:00,123.84,123.97,123.44,123.53,19834.0,115.3163,115.4373,114.9438,115.0276,19834.0
2023-06-02 10:20:00,123.6,123.78,123.6,123.78,7490.0,115.0928,115.2604,115.0928,115.2604,7490.0
2023-06-02 10:25:00,123.75,123.96,123.72,123.81,14542.0,115.2325,115.428,115.2045,115.2883,14542.0
2023-06-02 10:30:00,123.78,123.92,123.78,123.81,11622.0,115.2604,115.3908,115.2604,115.2883,11622.0
2023-06-02 10:35:00,123.87,124.3,123.87,124.3,14104.0,115.3442,115.7446,115.3442,115.7446,14104.0
2023-06-02 10:40:00,124.27,124.27,123.88,123.88,10688.0,115.7167,115.7167,115.3535,115.3535,10688.0
2023-06-02 10:45:00,123.84,124.07,123.82,124.07,5830.0,115.3163,115.5304,115.2976,115.5304,5830.0
2023-06-02 10:50:00,124.02,124.27,123.89,124.22,10732.0,115.4839,115.7167,115.3628,115.6701,10732.0
2023-06-02 10:55:00,124.22,124.42,124.22,124.42,9838.0,115.6701,115.8563,115.6701,115.8563,9838.0
2023-06-02 11:00:00,124.36,124.7,124.36,124.61,12357.0,115.8005,116.1171,115.8005,116.0333,12357.0
2023-06-02 11:05:00,124.63,124.63,124.36,124.37,9426.0,116.0519,116.0519,115.8005,115.8098,9426.0
2023-06-02 11:10:00,124.38,124.52,124.34,124.46,4846.0,115.8191,115.9495,115.7819,115.8936,4846.0
2023-06-02 11:15:00,124.44,124.65,124.43,124.65,8427.0,115.875,116.0705,115.8657,116.0705,8427.0
2023-06-02 11:20:00,124.67,124.77,124.65,124.74,10305.0,116.0891,116.1823,116.0705,116.1543,10305.0
2023-06-02 11:25:00,124.72,124.8,124.65,124.67,11562.0,116.1357,116.2102,116.0705,116.0891,11562.0
2023-06-02 11:30:00,124.69,125.05,124.68,124.68,15249.0,116.1078,116.443,116.0985,116.0985,15249.0
2023-06-02 11:35:00,124.65,124.65,124.37,124.37,12774.0,116.0705,116.0705,115.8098,115.8098,12774.0
2023-06-02 11:40:00,124.37,124.45,124.23,124.34,13254.0,115.8098,115.8843,115.6794,115.7819,13254.0
2023-06-02 11:45:00,124.32,124.39,124.26,124.3,8967.0,115.7632,115.8284,115.7074,115.7446,8967.0
2023-06-02 11:50:00,124.3,124.42,124.24,124.39,7599.0,115.7446,115.8563,115.6887,115.8284,7599.0
2023-06-02 11:55:00,124.39,124.52,124.36,124.46,8501.0,115.8284,115.9495,115.8005,115.8936,8501.0
2023-06-02 12:00:00,124.47,124.49,124.25,124.35,12626.0,115.9029,115.9215,115.698,115.7912,12626.0
2023-06-02 12:05:00,124.38,124.54,124.38,124.43,9117.0,115.8191,115.9681,115.8191,115.8657,9117.0
2023-06-02 12:10:00,124.45,124.6,124.41,124.51,15194.0,115.8843,116.024,115.847,115.9402,15194.0
2023-06-02 12:15:00,124.51,124.59,124.43,124.48,15505.0,115.9402,116.0146,115.8657,115.9122,15505.0
2023-06-02 12:20:00,124.45,124.59,124.43,124.47,11453.0,115.8843,116.0146,115.8657,115.9029,11453.0
2023-06-02 12:25:00,124.48,124.65,124.45,124.6,26768.0,115.9122,116.0705,115.8843,116.024,26768.0
2023-06-02 12:30:00,124.59,124.6,124.41,124.49,10453.0,116.0146,116.024,115.847,115.9215,10453.0
2023-06-02 12:35:00,124.52,124.69,124.48,124.65,7786.0,115.9495,116.1078,115.9122,116.0705,7786.0
2023-06-02 12:40:00,124.66,124.73,124.62,124.71,6780.0,116.0798,116.145,116.0426,116.1264,6780.0
2023-06-02 12:45:00,124.72,124.92,124.72,124.78,33635.0,116.1357,116.3219,116.1357,116.1916,33635.0
2023-06-02 12:50:00,124.74,124.81,124.74,124.77,4083.0,116.1543,116.2195,116.1543,116.1823,4083.0
2023-06-02 12:55:00,124.77,124.81,124.49,124.51,21764.0,116.1823,116.2195,115.9215,115.9402,21764.0
2023-06-02 13:00:00,124.51,124.66,124.47,124.66,26387.0,115.9402,116.0798,115.9029,116.0798,26387.0
2023-06-02 13:05:00,124.66,124.76,124.61,124.74,5572.0,116.0798,116.1729,116.0333,116.1543,5572.0
2023-06-02 13:10:00,124.76,124.78,124.68,124.76,13933.0,116.1729,116.1916,116.0985,116.1729,13933.0
2023-06-02 13:15:00,124.75,124.91,124.75,124.79,8051.0,116.1636,116.3126,116.1636,116.2009,8051.0
2023-06-02 13:20:00,124.79,124.96,124.76,124.89,7313.0,116.2009,116.3592,116.1729,116.294,7313.0
2023-06-02 13:25:00,124.9,124.92,124.75,124.76,9533.0,116.3033,116.3219,116.1636,116.1729,9533.0
2023-06-02 13:30:00,124.77,124.82,124.69,124.82,9646.0,116.1823,116.2288,116.1078,116.2288,9646.0
2023-06-02 13:35:00,124.84,124.88,124.74,124.76,18741.0,116.2474,116.2847,116.1543,116.1729,18741.0
2023-06-02 13:40:00,124.73,124.75,124.52,124.53,14789.0,116.145,116.1636,115.9495,115.9588,14789.0
2023-06-02 13:45:00,124.53,124.73,124.51,124.69,14893.0,115.9588,116.145,115.9402,116.1078,14893.0
2023-06-02 13:50:00,124.7,124.7,124.58,124.68,11130.0,116.1171,116.1171,116.0053,116.0985,11130.0
2023-06-02 13:55:00,124.67,124.79,124.63,124.77,12479.0,116.0891,116.2009,116.0519,116.1823,12479.0
2023-06-02 14:00:00,124.77,124.77,124.68,124.68,9468.0,116.1823,116.1823,116.0985,116.0985,9468.0
2023-06-02 14:05:00,124.66,124.67,124.43,124.57,41350.0,116.0798,116.0891,115.8657,115.996,41350.0
2023-06-02 14:10:00,124.53,124.7,124.48,124.65,27268.0,115.9588,116.1171,115.9122,116.0705,27268.0
2023-06-02 14:15:00,124.69,124.75,124.55,124.64,9830.0,116.1078,116.1636,115.9774,116.0612,9830.0
2023-06-02 14:20:00,124.66,124.89,124.64,124.89,5182.0,116.0798,116.294,116.0612,116.294,5182.0
2023-06-02 14:25:00,124.9,124.95,124.8,124.94,12117.0,116.3033,116.3499,116.2102,116.3406,12117.0
2023-06-02 14:30:00,124.94,124.94,124.88,124.89,5119.0,116.3406,116.3406,116.2847,116.294,5119.0
2023-06-02 14:35:00,124.9,124.97,124.87,124.92,6659.0,116.3033,116.3685,116.2754,116.3219,6659.0
2023-06-02 14:40:00,124.93,124.99,124.9,124.95,6854.0,116.3312,116.3871,116.3033,116.3499,6854.0
2023-06-02 14:45:00,124.96,125.11,124.92,125.06,47292.0,116.3592,116.4989,116.3219,116.4523,47292.0
2023-06-02 14:50:00,125.01,125.1,124.97,125.01,9509.0,116.4057,116.4895,116.3685,116.4057,9509.0
2023-06-02 14:55:00,125.01,125.04,124.51,125.0,30237.0,116.4057,116.4337,115.9402,116.3964,30237.0
2023-06-02 15:00:00,125.01,125.25,125.01,125.2,7040.0,116.4057,116.6292,116.4057,116.5827,7040.0
2023-06-02 15:05:00,125.18,125.23,125.04,125.05,7077.0,116.564,116.6106,116.4337,116.443,7077.0
2023-06-02 15:10:00,125.02,125.07,124.97,125.01,11721.0,116.4151,116.4616,116.3685,116.4057,11721.0
2023-06-02 15:15:00,125.01,125.16,125.0,125.0,11109.0,116.4057,116.5454,116.3964,116.3964,11109.0
2023-06-02 15:20:00,125.0,125.13,124.97,125.08,23478.0,116.3964,116.5175,116.3685,116.4709,23478.0
2023-06-02 15:25:00,125.09,125.18,125.02,125.06,12854.0,116.4802,116.564,116.4151,116.4523,12854.0
2023-06-02 15:30:00,125.06,125.1,124.93,125.0,20829.0,116.4523,116.4895,116.3312,116.3964,20829.0
2023-06-02 15:35:00,125.01,125.19,125.01,125.16,13761.0,116.4057,116.5733,116.4057,116.5454,13761.0
2023-06-02 15:40:00,125.17,125.31,125.16,125.26,20588.0,116.5547,116.6851,116.5454,116.6385,20588.0
2023-06-02 15:45:00,125.24,125.28,125.11,125.23,30861.0,116.6199,116.6572,116.4989,116.6106,30861.0
2023-06-02 15:50:00,125.2,125.2,124.96,125.12,54498.0,116.5827,116.5827,116.3592,116.5082,54498.0
2023-06-02 15:55:00,125.12,125.22,124.84,124.92,160216.0,116.5082,116.6013,116.2474,116.3219,160216.0
2023-06-05 09:30:00,125.12,125.5,124.4,124.46,45408.0,116.5082,116.862,115.8377,115.8936,45408.0
2023-06-05 09:35:00,124.48,124.72,124.4,124.53,12601.0,115.9122,116.1357,115.8377,115.9588,12601.0
2023-06-05 09:40:00,124.57,124.78,124.44,124.45,8475.0,115.996,116.1916,115.875,115.8843,8475.0
2023-06-05 09:45:00,124.44,124.76,124.44,124.63,5825.0,115.875,116.1729,115.875,116.0519,5825.0
2023-06-05 09:50:00,124.63,124.7,124.62,124.7,1295.0,116.0519,116.1171,116.0426,116.1171,1295.0
2023-06-05 09:55:00,124.78,124.79,124.49,124.72,4427.0,116.1916,116.2009,115.9215,116.1357,4427.0
2023-06-05 10:00:00,124.8,125.16,124.13,124.13,17597.0,116.2102,116.5454,115.5863,115.5863,17597.0
2023-06-05 10:05:00,124.16,124.32,123.73,123.88,16863.0,115.6142,115.7632,115.2138,115.3535,16863.0
2023-06-05 10:10:00,123.87,124.02,123.62,124.02,3716.0,115.3442,115.4839,115.1114,115.4839,3716.0
2023-06-05 10:15:00,123.98,123.98,123.52,123.9,5958.0,115.4466,115.4466,115.0183,115.3721,5958.0
2023-06-05 10:20:00,123.8,124.33,123.8,124.28,8222.0,115.279,115.7725,115.279,115.726,8222.0
2023-06-05 10:25:00,124.28,124.3,124.01,124.05,3562.0,115.726,115.7446,115.4746,115.5118,3562.0
2023-06-05 10:30:00,124.0,124.4,124.0,124.35,7612.0,115.4653,115.8377,115.4653,115.7912,7612.0
2023-06-05 10:35:00,124.31,124.42,124.13,124.19,7179.0,115.7539,115.8563,115.5863,115.6422,7179.0
2023-06-05 10:40:00,124.19,124.43,124.18,124.42,5626.0,115.6422,115.8657,115.6329,115.8563,5626.0
2023-06-05 10:45:00,124.4,124.66,124.35,124.65,7029.0,115.8377,116.0798,115.7912,116.0705,7029.0
2023-06-05 10:50:00,124.69,124.69,124.36,124.36,8552.0,116.1078,116.1078,115.8005,115.8005,8552.0
2023-06-05 10:55:00,124.29,124.29,124.06,124.16,8209.0,115.7353,115.7353,115.5211,115.6142,8209.0
2023-06-05 11:00:00,124.21,124.49,124.17,124.23,6689.0,115.6608,115.9215,115.6236,115.6794,6689.0
2023-06-05 11:05:00,124.27,124.33,124.24,124.32,7135.0,115.7167,115.7725,115.6887,115.7632,7135.0
2023-06-05 11:10:00,124.42,124.46,124.32,124.33,4725.0,115.8563,115.8936,115.7632,115.7725,4725.0
2023-06-05 11:15:00,124.33,124.61,124.33,124.56,7358.0,115.7725,116.0333,115.7725,115.9867,7358.0
2023-06-05 11:20:00,124.55,124.55,124.34,124.53,8603.0,115.9774,115.9774,115.7819,115.9588,8603.0
2023-06-05 11:25:00,124.47,124.71,124.39,124.7,5438.0,115.9029,116.1264,115.8284,116.1171,5438.0
2023-06-05 11:30:00,124.66,124.87,124.64,124.85,6801.0,116.0798,116.2754,116.0612,116.2568,6801.0
2023-06-05 11:35:00,124.89,124.89,124.67,124.73,3862.0,116.294,116.294,116.0891,116.145,3862.0
2023-06-05 11:40:00,124.71,124.83,124.68,124.8,3531.0,116.1264,116.2381,116.0985,116.2102,3531.0
2023-06-05 11:45:00,124.86,125.0,124.86,124.98,5900.0,116.2661,116.3964,116.2661,116.3778,5900.0
2023-06-05 11:50:00,124.95,125.07,124.92,124.96,4331.0,116.3499,116.4616,116.3219,116.3592,4331.0
2023-06-05 11:55:00,124.98,125.09,124.87,124.87,2548.0,116.3778,116.4802,116.2754,116.2754,2548.0
2023-06-05 12:00:00,124.92,124.94,124.7,124.74,4896.0,116.3219,116.3406,116.1171,116.1543,4896.0
2023-06-05 12:05:00,124.78,124.98,124.72,124.98,5534.0,116.1916,116.3778,116.1357,116.3778,5534.0
2023-06-05 12:10:00,125.08,125.21,125.04,125.16,4369.0,116.4709,116.592,116.4337,116.5454,4369.0
2023-06-05 12:15:00,125.19,125.49,125.19,125.46,8678.0,116.5733,116.8527,116.5733,116.8248,8678.0
2023-06-05 12:20:00,125.46,125.53,125.32,125.37,9087.0,116.8248,116.8899,116.6944,116.741,9087.0
2023-06-05 12:25:00,125.31,125.36,125.24,125.3,4224.0,116.6851,116.7316,116.6199,116.6758,4224.0
2023-06-05 12:30:00,125.33,125.4,125.19,125.26,7144.0,116.7037,116.7689,116.5733,116.6385,7144.0
2023-06-05 12:35:00,125.26,125.27,125.06,125.14,21807.0,116.6385,116.6478,116.4523,116.5268,21807.0
2023-06-05 12:40:00,125.08,125.26,125.06,125.26,9041.0,116.4709,116.6385,116.4523,116.6385,9041.0
2023-06-05 12:45:00,125.26,125.37,125.23,125.31,5816.0,116.6385,116.741,116.6106,116.6851,5816.0
2023-06-05 12:50:00,125.39,125.56,125.36,125.36,6529.0,116.7596,116.9179,116.7316,116.7316,6529.0
2023-06-05 12:55:00,125.46,125.46,125.24,125.35,3351.0,116.8248,116.8248,116.6199,116.7223,3351.0
2023-06-05 13:00:00,125.32,125.32,125.14,125.15,2522.0,116.6944,116.6944,116.5268,116.5361,2522.0
2023-06-05 13:05:00,125.12,125.2,125.07,125.17,4981.0,116.5082,116.5827,116.4616,116.5547,4981.0
2023-06-05 13:10:00,125.21,125.21,125.05,125.1,5556.0,116.592,116.592,116.443,116.4895,5556.0
2023-06-05 13:15:00,125.06,125.1,124.93,125.09,3890.0,116.4523,116.4895,116.3312,116.4802,3890.0
2023-06-05 13:20:00,125.08,125.14,124.91,124.92,5374.0,116.4709,116.5268,116.3126,116.3219,5374.0
2023-06-05 13:25:00,124.91,124.91,124.53,124.54,5443.0,116.3126,116.3126,115.9588,115.9681,5443.0
2023-06-05 13:30:00,124.53,124.59,124.44,124.47,7400.0,115.9588,116.0146,115.875,115.9029,7400.0
2023-06-05 13:35:00,124.43,124.67,124.4,124.56,5737.0,115.8657,116.0891,115.8377,115.9867,5737.0
2023-06-05 13:40:00,124.57,124.65,124.45,124.5,7735.0,115.996,116.0705,115.8843,115.9308,7735.0
2023-06-05 13:45:00,124.47,124.77,124.47,124.7,7351.0,115.9029,116.1823,115.9029,116.1171,7351.0
2023-06-05 13:50:00,124.74,124.91,124.74,124.83,6383.0,116.1543,116.3126,116.1543,116.2381,6383.0
2023-06-05 13:55:00,124.82,125.13,124.81,125.08,7907.0,116.2288,116.5175,116.2195,116.4709,7907.0
2023-06-05 14:00:00,125.06,125.14,124.97,124.98,31016.0,116.4523,116.5268,116.3685,116.3778,31016.0
2023-06-05 14:05:00,124.96,125.05,124.85,125.02,14991.0,116.3592,116.443,116.2568,116.4151,14991.0
2023-06-05 14:10:00,124.98,124.99,124.82,124.88,6196.0,116.3778,116.3871,116.2288,116.2847,6196.0
2023-06-05 14:15:00,124.86,124.98,124.84,124.97,6920.0,116.2661,116.3778,116.2474,116.3685,6920.0
2023-06-05 14:20:00,124.93,124.96,124.81,124.81,5610.0,116.3312,116.3592,116.2195,116.2195,5610.0
2023-06-05 14:25:00,124.8,124.81,124.61,124.74,8970.0,116.2102,116.2195,116.0333,116.1543,8970.0
2023-06-05 14:30:00,124.73,124.76,124.39,124.45,11189.0,116.145,116.1729,115.8284,115.8843,11189.0
2023-06-05 14:35:00,124.44,124.69,124.39,124.41,6265.0,115.875,116.1078,115.8284,115.847,6265.0
2023-06-05 14:40:00,124.42,124.59,124.42,124.58,4349.0,115.8563,116.0146,115.8563,116.0053,4349.0
2023-06-05 14:45:00,124.59,124.63,124.42,124.43,7682.0,116.0146,116.0519,115.8563,115.8657,7682.0
2023-06-05 14:50:00,124.4,124.56,124.28,124.56,8664.0,115.8377,115.9867,115.726,115.9867,8664.0
2023-06-05 14:55:00,124.57,124.65,124.53,124.57,4688.0,115.996,116.0705,115.9588,115.996,4688.0
2023-06-05 15:00:00,124.59,124.6,124.28,124.38,12409.0,116.0146,116.024,115.726,115.8191,12409.0
2023-06-05 15:05:00,124.33,124.61,124.32,124.54,8722.0,115.7725,116.0333,115.7632,115.9681,8722.0
2023-06-05 15:10:00,124.53,124.75,124.53,124.73,7342.0,115.9588,116.1636,115.9588,116.145,7342.0
2023-06-05 15:15:00,124.72,124.79,124.63,124.7,9293.0,116.1357,116.2009,116.0519,116.1171,9293.0
2023-06-05 15:20:00,124.68,124.82,124.6,124.66,11501.0,116.0985,116.2288,116.024,116.0798,11501.0
2023-06-05 15:25:00,124.58,124.61,124.45,124.56,7504.0,116.0053,116.0333,115.8843,115.9867,7504.0
2023-06-05 15:30:00,124.53,124.6,124.4,124.48,8277.0,115.9588,116.024,115.8377,115.9122,8277.0
2023-06-05 15:35:00,124.49,124.6,124.37,124.6,22055.0,115.9215,116.024,115.8098,116.024,22055.0
2023-06-05 15:40:00,124.62,124.68,124.47,124.5,8558.0,116.0426,116.0985,115.9029,115.9308,8558.0
2023-06-05 15:45:00,124.5,124.71,124.46,124.71,12935.0,115.9308,116.1264,115.8936,116.1264,12935.0
2023-06-05 15:50:00,124.73,124.87,124.58,124.58,22195.0,116.145,116.2754,116.0053,116.0053,22195.0
2023-06-05 15:55:00,124.59,124.67,124.54,124.64,89494.0,116.0146,116.0891,115.9681,116.0612,89494.0
2023-06-06 09:30:00,124.99,125.5,124.76,124.81,37978.0,116.3871,116.862,116.1729,116.2195,37978.0
2023-06-06 09:35:00,124.83,125.34,124.62,125.16,22362.0,116.2381,116.713,116.0426,116.5454,22362.0
2023-06-06 09:40:00,125.17,125.23,124.55,124.79,11320.0,116.5547,116.6106,115.9774,116.2009,11320.0
2023-06-06 09:45:00,124.94,124.95,124.56,124.69,6523.0,116.3406,116.3499,115.9867,116.1078,6523.0
2023-06-06 09:50:00,124.66,124.93,124.65,124.85,19170.0,116.0798,116.3312,116.0705,116.2568,19170.0
2023-06-06 09:55:00,124.76,125.05,124.62,124.99,4064.0,116.1729,116.443,116.0426,116.3871,4064.0
2023-06-06 10:00:00,125.05,125.42,125.0,125.25,17600.0,116.443,116.7875,116.3964,116.6292,17600.0
2023-06-06 10:05:00,125.23,125.58,125.18,125.46,8729.0,116.6106,116.9365,116.564,116.8248,8729.0
2023-06-06 10:10:00,125.45,125.8,125.45,125.7,19809.0,116.8155,117.1414,116.8155,117.0482,19809.0
2023-06-06 10:15:00,125.68,125.83,125.46,125.72,12445.0,117.0296,117.1693,116.8248,117.0669,12445.0
2023-06-06 10:20:00,125.7,125.73,125.39,125.47,4838.0,117.0482,117.0762,116.7596,116.8341,4838.0
2023-06-06 10:25:00,125.46,125.71,125.4,125.66,6753.0,116.8248,117.0576,116.7689,117.011,6753.0
2023-06-06 10:30:00,125.69,125.94,125.66,125.79,9935.0,117.0389,117.2717,117.011,117.1321,9935.0
2023-06-06 10:35:00,125.85,125.85,125.56,125.57,21174.0,117.1879,117.1879,116.9179,116.9272,21174.0
2023-06-06 10:40:00,125.55,125.79,125.52,125.75,10067.0,116.9086,117.1321,116.8806,117.0948,10067.0
2023-06-06 10:45:00,125.78,126.0,125.71,125.94,37396.0,117.1227,117.3276,117.0576,117.2717,37396.0
2023-06-06 10:50:00,126.0,126.11,125.84,125.88,8888.0,117.3276,117.43,117.1786,117.2159,8888.0
2023-06-06 10:55:00,125.89,125.89,125.44,125.47,7239.0,117.2252,117.2252,116.8061,116.8341,7239.0
2023-06-06 11:00:00,125.44,125.62,125.44,125.54,8922.0,116.8061,116.9738,116.8061,116.8993,8922.0
2023-06-06 11:05:00,125.53,125.66,125.43,125.54,4817.0,116.8899,117.011,116.7968,116.8993,4817.0
2023-06-06 11:10:00,125.53,125.54,125.22,125.32,9969.0,116.8899,116.8993,116.6013,116.6944,9969.0
2023-06-06 11:15:00,125.39,125.65,125.39,125.64,7236.0,116.7596,117.0017,116.7596,116.9924,7236.0
2023-06-06 11:20:00,125.62,125.74,125.44,125.48,4601.0,116.9738,117.0855,116.8061,116.8434,4601.0
2023-06-06 11:25:00,125.53,125.68,125.4,125.65,7144.0,116.8899,117.0296,116.7689,117.0017,7144.0
2023-06-06 11:30:00,125.64,125.89,125.63,125.88,4932.0,116.9924,117.2252,116.9831,117.2159,4932.0
2023-06-06 11:35:00,125.89,126.05,125.81,126.03,10204.0,117.2252,117.3742,117.1507,117.3555,10204.0
2023-06-06 11:40:00,125.99,126.1,125.94,126.07,4649.0,117.3183,117.4207,117.2717,117.3928,4649.0
2023-06-06 11:45:00,126.07,126.39,126.07,126.33,8218.0,117.3928,117.6908,117.3928,117.6349,8218.0
2023-06-06 11:50:00,126.35,126.36,126.19,126.23,7011.0,117.6535,117.6628,117.5045,117.5418,7011.0
2023-06-06 11:55:00,126.21,126.33,126.17,126.31,9756.0,117.5231,117.6349,117.4859,117.6163,9756.0
2023-06-06 12:00:00,126.29,126.48,126.23,126.28,20301.0,117.5976,117.7746,117.5418,117.5883,20301.0
2023-06-06 12:05:00,126.24,126.44,126.23,126.44,10322.0,117.5511,117.7373,117.5418,117.7373,10322.0
2023-06-06 12:10:00,126.49,126.59,126.41,126.48,21324.0,117.7839,117.877,117.7094,117.7746,21324.0
2023-06-06 12:15:00,126.44,126.75,126.44,126.73,11602.0,117.7373,118.026,117.7373,118.0074,11602.0
2023-06-06 12:20:00,126.75,126.79,126.6,126.6,11341.0,118.026,118.0632,117.8863,117.8863,11341.0
2023-06-06 12:25:00,126.63,126.68,126.54,126.55,14733.0,117.9142,117.9608,117.8304,117.8397,14733.0
2023-06-06 12:30:00,126.59,126.68,126.58,126.66,8712.0,117.877,117.9608,117.8677,117.9422,8712.0
2023-06-06 12:35:00,126.66,126.66,126.45,126.55,12640.0,117.9422,117.9422,117.7466,117.8397,12640.0
2023-06-06 12:40:00,126.54,126.61,126.42,126.52,21816.0,117.8304,117.8956,117.7187,117.8118,21816.0
2023-06-06 12:45:00,126.52,126.71,126.51,126.7,11362.0,117.8118,117.9887,117.8025,117.9794,11362.0
2023-06-06 12:50:00,126.69,126.82,126.6,126.81,29004.0,117.9701,118.0912,117.8863,118.0818,29004.0
2023-06-06 12:55:00,126.81,126.83,126.63,126.8,13273.0,118.0818,118.1005,117.9142,118.0725,13273.0
2023-06-06 13:00:00,126.78,126.82,126.67,126.81,5693.0,118.0539,118.0912,117.9515,118.0818,5693.0
2023-06-06 13:05:00,126.76,126.98,126.72,126.97,14063.0,118.0353,118.2401,117.998,118.2308,14063.0
2023-06-06 13:10:00,126.95,127.05,126.91,127.0,18833.0,118.2122,118.3053,118.175,118.2588,18833.0
2023-06-06 13:15:00,126.97,127.14,126.89,126.94,23898.0,118.2308,118.3891,118.1563,118.2029,23898.0
2023-06-06 13:20:00,126.83,126.83,126.49,126.55,7818.0,118.1005,118.1005,117.7839,117.8397,7818.0
2023-06-06 13:25:00,126.53,126.55,126.24,126.31,8885.0,117.8211,117.8397,117.5511,117.6163,8885.0
2023-06-06 13:30:00,126.31,126.43,126.27,126.38,9193.0,117.6163,117.728,117.579,117.6814,9193.0
2023-06-06 13:35:00,126.36,126.41,126.29,126.33,6952.0,117.6628,117.7094,117.5976,117.6349,6952.0
2023-06-06 13:40:00,126.34,126.38,126.25,126.34,6493.0,117.6442,117.6814,117.5604,117.6442,6493.0
2023-06-06 13:45:00,126.35,126.44,126.31,126.32,4586.0,117.6535,117.7373,117.6163,117.6256,4586.0
2023-06-06 13:50:00,126.33,126.37,126.23,126.37,8957.0,117.6349,117.6721,117.5418,117.6721,8957.0
2023-06-06 13:55:00,126.29,126.32,126.19,126.24,8815.0,117.5976,117.6256,117.5045,117.5511,8815.0
2023-06-06 14:00:00,126.2,126.23,125.93,125.97,10411.0,117.5138,117.5418,117.2624,117.2997,10411.0
2023-06-06 14:05:00,125.98,126.01,125.88,125.98,4496.0,117.309,117.3369,117.2159,117.309,4496.0
2023-06-06 14:10:00,125.99,126.11,125.96,125.98,11281.0,117.3183,117.43,117.2904,117.309,11281.0
2023-06-06 14:15:00,125.98,126.06,125.93,126.02,22605.0,117.309,117.3835,117.2624,117.3462,22605.0
2023-06-06 14:20:00,126.03,126.14,125.94,126.03,6944.0,117.3555,117.458,117.2717,117.3555,6944.0
2023-06-06 14:25:00,126.03,126.18,126.0,126.06,6303.0,117.3555,117.4952,117.3276,117.3835,6303.0
2023-06-06 14:30:00,126.02,126.08,125.97,126.05,8881.0,117.3462,117.4021,117.2997,117.3742,8881.0
2023-06-06 14:35:00,126.03,126.08,125.97,126.08,6778.0,117.3555,117.4021,117.2997,117.4021,6778.0
2023-06-06 14:40:00,126.06,126.08,125.97,125.97,5351.0,117.3835,117.4021,117.2997,117.2997,5351.0
2023-06-06 14:45:00,125.99,126.0,125.91,125.94,5252.0,117.3183,117.3276,117.2438,117.2717,5252.0
2023-06-06 14:50:00,125.93,126.05,125.9,126.01,6528.0,117.2624,117.3742,117.2345,117.3369,6528.0
2023-06-06 14:55:00,126.02,126.04,125.9,126.0,9587.0,117.3462,117.3648,117.2345,117.3276,9587.0
2023-06-06 15:00:00,126.0,126.16,125.99,126.02,9331.0,117.3276,117.4766,117.3183,117.3462,9331.0
2023-06-06 15:05:00,125.99,126.07,125.91,126.05,9763.0,117.3183,117.3928,117.2438,117.3742,9763.0
2023-06-06 15:10:00,126.05,126.07,126.0,126.01,9484.0,117.3742,117.3928,117.3276,117.3369,9484.0
2023-06-06 15:15:00,126.03,126.18,126.03,126.11,9063.0,117.3555,117.4952,117.3555,117.43,9063.0
2023-06-06 15:20:00,126.1,126.14,126.06,126.14,9820.0,117.4207,117.458,117.3835,117.458,9820.0
2023-06-06 15:25:00,126.17,126.2,126.06,126.14,8443.0,117.4859,117.5138,117.3835,117.458,8443.0
2023-06-06 15:30:00,126.15,126.37,126.14,126.35,11377.0,117.4673,117.6721,117.458,117.6535,11377.0
2023-06-06 15:35:00,126.35,126.38,125.93,125.99,24798.0,117.6535,117.6814,117.2624,117.3183,24798.0
2023-06-06 15:40:00,125.97,126.1,125.86,126.06,20878.0,117.2997,117.4207,117.1972,117.3835,20878.0
2023-06-06 15:45:00,126.07,126.14,125.96,126.1,20363.0,117.3928,117.458,117.2904,117.4207,20363.0
2023-06-06 15:50:00,126.1,126.16,125.99,126.09,44332.0,117.4207,117.4766,117.3183,117.4114,44332.0
2023-06-06 15:55:00,126.09,126.21,125.79,125.83,122291.0,117.4114,117.5231,117.1321,117.1693,122291.0
2023-06-07 09:30:00,126.43,126.43,125.55,125.95,62400.0,117.728,117.728,116.9086,117.281,62400.0
2023-06-07 09:35:00,125.91,126.73,125.89,126.73,7447.0,117.2438,118.0074,117.2252,118.0074,7447.0
2023-06-07 09:40:00,126.73,127.06,126.71,126.77,31476.0,118.0074,118.3146,117.9887,118.0446,31476.0
2023-06-07 09:45:00,126.81,127.22,126.78,127.07,19582.0,118.0818,118.4636,118.0539,118.324,19582.0
2023-06-07 09:50:00,127.14,127.23,126.91,127.06,13290.0,118.3891,118.4729,118.175,118.3146,13290.0
2023-06-07 09:55:00,127.05,127.3,126.99,127.0,15712.0,118.3053,118.5381,118.2495,118.2588,15712.0
2023-06-07 10:00:00,127.0,127.15,126.89,127.05,8937.0,118.2588,118.3984,118.1563,118.3053,8937.0
2023-06-07 10:05:00,127.07,127.22,126.84,126.93,13686.0,118.324,118.4636,118.1098,118.1936,13686.0
2023-06-07 10:10:00,126.95,127.1,126.87,126.9,8542.0,118.2122,118.3519,118.1377,118.1657,8542.0
2023-06-07 10:15:00,126.87,126.96,126.72,126.94,8618.0,118.1377,118.2215,117.998,118.2029,8618.0
2023-06-07 10:20:00,126.91,126.93,126.52,126.61,9843.0,118.175,118.1936,117.8118,117.8956,9843.0
2023-06-07 10:25:00,126.63,126.86,126.62,126.83,10132.0,117.9142,118.1284,117.9049,118.1005,10132.0
2023-06-07 10:30:00,126.79,126.98,126.78,126.83,9402.0,118.0632,118.2401,118.0539,118.1005,9402.0
2023-06-07 10:35:00,126.8,126.81,126.63,126.72,8635.0,118.0725,118.0818,117.9142,117.998,8635.0
2023-06-07 10:40:00,126.71,126.85,126.59,126.75,33167.0,117.9887,118.1191,117.877,118.026,33167.0
2023-06-07 10:45:00,126.73,126.86,126.7,126.77,13392.0,118.0074,118.1284,117.9794,118.0446,13392.0
2023-06-07 10:50:00,126.73,126.76,126.48,126.75,15691.0,118.0074,118.0353,117.7746,118.026,15691.0
2023-06-07 10:55:00,126.78,127.2,126.77,127.12,20744.0,118.0539,118.445,118.0446,118.3705,20744.0
2023-06-07 11:00:00,127.07,127.19,126.98,127.14,5248.0,118.324,118.4357,118.2401,118.3891,5248.0
2023-06-07 11:05:00,127.19,127.4,127.13,127.38,9559.0,118.4357,118.6312,118.3798,118.6126,9559.0
2023-06-07 11:10:00,127.41,127.61,127.32,127.57,25610.0,118.6405,118.8268,118.5567,118.7895,25610.0
2023-06-07 11:15:00,127.58,127.63,127.42,127.63,12565.0,118.7988,118.8454,118.6499,118.8454,12565.0
2023-06-07 11:20:00,127.62,127.62,127.11,127.14,9927.0,118.8361,118.8361,118.3612,118.3891,9927.0
2023-06-07 11:25:00,127.11,127.28,127.1,127.2,10401.0,118.3612,118.5195,118.3519,118.445,10401.0
2023-06-07 11:30:00,127.18,127.35,127.18,127.32,8969.0,118.4264,118.5847,118.4264,118.5567,8969.0
2023-06-07 11:35:00,127.28,127.36,127.23,127.3,8784.0,118.5195,118.594,118.4729,118.5381,8784.0
2023-06-07 11:40:00,127.29,127.29,127.17,127.18,6696.0,118.5288,118.5288,118.4171,118.4264,6696.0
2023-06-07 11:45:00,127.19,127.3,127.17,127.3,6798.0,118.4357,118.5381,118.4171,118.5381,6798.0
2023-06-07 11:50:00,127.32,127.32,127.09,127.1,7667.0,118.5567,118.5567,118.3426,118.3519,7667.0
2023-06-07 11:55:00,127.09,127.12,127.04,127.04,5005.0,118.3426,118.3705,118.296,118.296,5005.0
2023-06-07 12:00:00,127.06,127.26,127.03,127.19,6594.0,118.3146,118.5009,118.2867,118.4357,6594.0
2023-06-07 12:05:00,127.24,127.36,127.21,127.34,5722.0,118.4823,118.594,118.4543,118.5754,5722.0
2023-06-07 12:10:00,127.32,127.34,127.17,127.34,6865.0,118.5567,118.5754,118.4171,118.5754,6865.0
2023-06-07 12:15:00,127.35,127.49,127.26,127.46,7675.0,118.5847,118.715,118.5009,118.6871,7675.0
2023-06-07 12:20:00,127.46,127.5,127.35,127.41,9348.0,118.6871,118.7244,118.5847,118.6405,9348.0
2023-06-07 12:25:00,127.42,127.64,127.41,127.63,8522.0,118.6499,118.8547,118.6405,118.8454,8522.0
2023-06-07 12:30:00,127.64,127.76,127.62,127.73,9905.0,118.8547,118.9665,118.8361,118.9385,9905.0
2023-06-07 12:35:00,127.68,127.91,127.68,127.88,6972.0,118.892,119.1061,118.892,119.0782,6972.0
2023-06-07 12:40:00,127.88,127.94,127.75,127.82,10293.0,119.0782,119.1341,118.9571,119.0223,10293.0
2023-06-07 12:45:00,127.82,127.82,127.64,127.67,6319.0,119.0223,119.0223,118.8547,118.8827,6319.0
2023-06-07 12:50:00,127.64,127.74,127.57,127.67,14537.0,118.8547,118.9478,118.7895,118.8827,14537.0
2023-06-07 12:55:00,127.66,127.98,127.65,127.98,9242.0,118.8733,119.1713,118.864,119.1713,9242.0
2023-06-07 13:00:00,127.96,128.0,127.81,127.85,7345.0,119.1527,119.1899,119.013,119.0503,7345.0
2023-06-07 13:05:00,127.86,128.07,127.78,128.07,10039.0,119.0596,119.2551,118.9851,119.2551,10039.0
2023-06-07 13:10:00,128.1,128.12,127.95,128.04,5034.0,119.2831,119.3017,119.1434,119.2272,5034.0
2023-06-07 13:15:00,128.04,128.28,128.04,128.11,8717.0,119.2272,119.4507,119.2272,119.2924,8717.0
2023-06-07 13:20:00,128.08,128.09,127.93,128.0,3902.0,119.2644,119.2737,119.1248,119.1899,3902.0
2023-06-07 13:25:00,128.0,128.09,127.91,127.93,10580.0,119.1899,119.2737,119.1061,119.1248,10580.0
2023-06-07 13:30:00,127.9,128.01,127.87,127.95,5964.0,119.0968,119.1993,119.0689,119.1434,5964.0
2023-06-07 13:35:00,127.95,128.1,127.95,128.03,8089.0,119.1434,119.2831,119.1434,119.2179,8089.0
2023-06-07 13:40:00,128.0,128.11,127.99,128.1,8340.0,119.1899,119.2924,119.1806,119.2831,8340.0
2023-06-07 13:45:00,128.12,128.15,127.97,128.05,21554.0,119.3017,119.3296,119.162,119.2365,21554.0
2023-06-07 13:50:00,128.02,128.12,127.98,127.98,6007.0,119.2086,119.3017,119.1713,119.1713,6007.0
2023-06-07 13:55:00,127.99,128.11,127.96,127.97,7286.0,119.1806,119.2924,119.1527,119.162,7286.0
2023-06-07 14:00:00,127.97,128.12,127.97,128.09,7313.0,119.162,119.3017,119.162,119.2737,7313.0
2023-06-07 14:05:00,128.11,128.14,128.07,128.12,9775.0,119.2924,119.3203,119.2551,119.3017,9775.0
2023-06-07 14:10:00,128.13,128.13,127.89,127.97,17616.0,119.311,119.311,119.0875,119.162,17616.0
2023-06-07 14:15:00,127.93,128.02,127.87,127.98,13213.0,119.1248,119.2086,119.0689,119.1713,13213.0
2023-06-07 14:20:00,128.0,128.03,127.88,127.98,21434.0,119.1899,119.2179,119.0782,119.1713,21434.0
2023-06-07 14:25:00,128.0,128.02,127.88,127.94,8083.0,119.1899,119.2086,119.0782,119.1341,8083.0
2023-06-07 14:30:00,127.96,128.07,127.88,128.05,10799.0,119.1527,119.2551,119.0782,119.2365,10799.0
2023-06-07 14:35:00,128.06,128.09,127.89,127.93,6742.0,119.2458,119.2737,119.0875,119.1248,6742.0
2023-06-07 14:40:00,127.92,127.95,127.81,127.85,10335.0,119.1154,119.1434,119.013,119.0503,10335.0
2023-06-07 14:45:00,127.81,127.94,127.81,127.88,15972.0,119.013,119.1341,119.013,119.0782,15972.0
2023-06-07 14:50:00,127.87,127.93,127.83,127.84,11781.0,119.0689,119.1248,119.0316,119.041,11781.0
2023-06-07 14:55:00,127.87,127.9,127.81,127.85,8177.0,119.0689,119.0968,119.013,119.0503,8177.0
2023-06-07 15:00:00,127.85,128.01,127.82,127.96,17944.0,119.0503,119.1993,119.0223,119.1527,17944.0
2023-06-07 15:05:00,127.96,128.03,127.88,127.9,35464.0,119.1527,119.2179,119.0782,119.0968,35464.0
2023-06-07 15:10:00,127.91,128.04,127.83,127.93,8613.0,119.1061,119.2272,119.0316,119.1248,8613.0
2023-06-07 15:15:00,127.96,128.19,127.95,128.19,10801.0,119.1527,119.3669,119.1434,119.3669,10801.0
2023-06-07 15:20:00,128.18,128.35,128.17,128.32,9625.0,119.3576,119.5159,119.3482,119.4879,9625.0
2023-06-07 15:25:00,128.32,128.32,128.22,128.26,19959.0,119.4879,119.4879,119.3948,119.432,19959.0
2023-06-07 15:30:00,128.26,128.41,128.22,128.37,22336.0,119.432,119.5717,119.3948,119.5345,22336.0
2023-06-07 15:35:00,128.4,128.52,128.24,128.28,38050.0,119.5624,119.6742,119.4134,119.4507,38050.0
2023-06-07 15:40:00,128.28,128.29,128.14,128.14,33630.0,119.4507,119.46,119.3203,119.3203,33630.0
2023-06-07 15:45:00,128.15,128.33,128.08,128.29,85066.0,119.3296,119.4972,119.2644,119.46,85066.0
2023-06-07 15:50:00,128.3,128.4,128.01,128.01,88864.0,119.4693,119.5624,119.1993,119.1993,88864.0
2023-06-07 15:55:00,128.01,128.15,127.9,128.1,145204.0,119.1993,119.3296,119.0968,119.2831,145204.0
2023-06-08 09:30:00,127.68,127.68,126.8,127.25,29984.0,118.892,118.892,118.0725,118.4916,29984.0
2023-06-08 09:35:00,127.14,127.35,126.73,126.85,17117.0,118.3891,118.5847,118.0074,118.1191,17117.0
2023-06-08 09:40:00,127.0,127.02,126.5,126.66,9470.0,118.2588,118.2774,117.7932,117.9422,9470.0
2023-06-08 09:45:00,126.56,126.56,125.39,125.5,15372.0,117.8491,117.8491,116.7596,116.862,15372.0
2023-06-08 09:50:00,125.54,125.6,125.12,125.27,13860.0,116.8993,116.9551,116.5082,116.6478,13860.0
2023-06-08 09:55:00,125.29,125.77,125.24,125.74,9438.0,116.6665,117.1134,116.6199,117.0855,9438.0
2023-06-08 10:00:00,125.71,125.92,125.62,125.82,10587.0,117.0576,117.2531,116.9738,117.16,10587.0
2023-06-08 10:05:00,125.82,126.02,125.8,125.82,8770.0,117.16,117.3462,117.1414,117.16,8770.0
2023-06-08 10:10:00,125.88,126.02,125.79,125.99,28059.0,117.2159,117.3462,117.1321,117.3183,28059.0
2023-06-08 10:15:00,126.01,126.06,125.8,125.81,10896.0,117.3369,117.3835,117.1414,117.1507,10896.0
2023-06-08 10:20:00,125.79,125.96,125.75,125.94,7920.0,117.1321,117.2904,117.0948,117.2717,7920.0
2023-06-08 10:25:00,125.83,126.05,125.83,126.05,6888.0,117.1693,117.3742,117.1693,117.3742,6888.0
2023-06-08 10:30:00,126.03,126.11,125.94,125.97,10300.0,117.3555,117.43,117.2717,117.2997,10300.0
2023-06-08 10:35:00,125.95,126.17,125.89,126.0,12912.0,117.281,117.4859,117.2252,117.3276,12912.0
2023-06-08 10:40:00,126.02,126.17,125.98,126.08,10386.0,117.3462,117.4859,117.309,117.4021,10386.0
2023-06-08 10:45:00,126.11,126.21,126.02,126.03,9833.0,117.43,117.5231,117.3462,117.3555,9833.0
2023-06-08 10:50:00,126.04,126.09,125.95,126.06,5415.0,117.3648,117.4114,117.281,117.3835,5415.0
2023-06-08 10:55:00,126.12,126.29,126.09,126.29,4349.0,117.4393,117.5976,117.4114,117.5976,4349.0
2023-06-08 11:00:00,126.29,126.34,125.97,126.0,6743.0,117.5976,117.6442,117.2997,117.3276,6743.0
2023-06-08 11:05:00,126.01,126.03,125.83,125.93,10693.0,117.3369,117.3555,117.1693,117.2624,10693.0
2023-06-08 11:10:00,125.92,126.02,125.81,125.9,7848.0,117.2531,117.3462,117.1507,117.2345,7848.0
2023-06-08 11:15:00,125.92,125.93,125.56,125.66,6979.0,117.2531,117.2624,116.9179,117.011,6979.0
2023-06-08 11:20:00,125.67,125.7,125.56,125.65,12630.0,117.0203,117.0482,116.9179,117.0017,12630.0
2023-06-08 11:25:00,125.7,125.76,125.59,125.75,12502.0,117.0482,117.1041,116.9458,117.0948,12502.0
2023-06-08 11:30:00,125.75,125.94,125.63,125.93,32164.0,117.0948,117.2717,116.9831,117.2624,32164.0
2023-06-08 11:35:00,125.93,126.08,125.81,126.0,17649.0,117.2624,117.4021,117.1507,117.3276,17649.0
2023-06-08 11:40:00,126.02,126.23,125.99,125.99,11212.0,117.3462,117.5418,117.3183,117.3183,11212.0
2023-06-08 11:45:00,125.97,126.02,125.87,125.88,8058.0,117.2997,117.3462,117.2065,117.2159,8058.0
2023-06-08 11:50:00,125.87,125.92,125.79,125.92,5823.0,117.2065,117.2531,117.1321,117.2531,5823.0
2023-06-08 11:55:00,125.91,125.92,125.66,125.72,11362.0,117.2438,117.2531,117.011,117.0669,11362.0
2023-06-08 12:00:00,125.7,125.8,125.65,125.77,14745.0,117.0482,117.1414,117.0017,117.1134,14745.0
2023-06-08 12:05:00,125.76,125.78,125.51,125.55,13982.0,117.1041,117.1227,116.8713,116.9086,13982.0
2023-06-08 12:10:00,125.58,125.79,125.58,125.68,15126.0,116.9365,117.1321,116.9365,117.0296,15126.0
2023-06-08 12:15:00,125.66,125.74,125.61,125.62,10087.0,117.011,117.0855,116.9644,116.9738,10087.0
2023-06-08 12:20:00,125.63,125.7,125.55,125.63,20226.0,116.9831,117.0482,116.9086,116.9831,20226.0
2023-06-08 12:25:00,125.6,125.79,125.54,125.7,18462.0,116.9551,117.1321,116.8993,117.0482,18462.0
2023-06-08 12:30:00,125.71,125.82,125.64,125.64,18716.0,117.0576,117.16,116.9924,116.9924,18716.0
2023-06-08 12:35:00,125.6,125.6,125.31,125.31,15522.0,116.9551,116.9551,116.6851,116.6851,15522.0
2023-06-08 12:40:00,125.31,125.35,125.23,125.35,22056.0,116.6851,116.7223,116.6106,116.7223,22056.0
2023-06-08 12:45:00,125.35,125.36,125.01,125.04,15715.0,116.7223,116.7316,116.4057,116.4337,15715.0
2023-06-08 12:50:00,125.01,125.13,124.97,125.02,12228.0,116.4057,116.5175,116.3685,116.4151,12228.0
2023-06-08 12:55:00,125.03,125.06,124.86,124.9,17920.0,116.4244,116.4523,116.2661,116.3033,17920.0
2023-06-08 13:00:00,124.88,124.91,124.72,124.76,15233.0,116.2847,116.3126,116.1357,116.1729,15233.0
2023-06-08 13:05:00,124.76,124.84,124.75,124.8,14169.0,116.1729,116.2474,116.1636,116.2102,14169.0
2023-06-08 13:10:00,124.8,124.91,124.76,124.89,25759.0,116.2102,116.3126,116.1729,116.294,25759.0
2023-06-08 13:15:00,124.87,124.97,124.82,124.94,24650.0,116.2754,116.3685,116.2288,116.3406,24650.0
2023-06-08 13:20:00,124.94,124.95,124.69,124.83,18474.0,116.3406,116.3499,116.1078,116.2381,18474.0
2023-06-08 13:25:00,124.84,124.96,124.83,124.89,13562.0,116.2474,116.3592,116.2381,116.294,13562.0
2023-06-08 13:30:00,124.93,125.01,124.87,124.87,8790.0,116.3312,116.4057,116.2754,116.2754,8790.0
2023-06-08 13:35:00,124.88,125.0,124.83,124.84,4531.0,116.2847,116.3964,116.2381,116.2474,4531.0
2023-06-08 13:40:00,124.85,124.89,124.83,124.83,9923.0,116.2568,116.294,116.2381,116.2381,9923.0
2023-06-08 13:45:00,124.83,124.9,124.74,124.83,11583.0,116.2381,116.3033,116.1543,116.2381,11583.0
2023-06-08 13:50:00,124.85,125.01,124.85,124.94,18895.0,116.2568,116.4057,116.2568,116.3406,18895.0
2023-06-08 13:55:00,124.91,125.17,124.88,125.06,10709.0,116.3126,116.5547,116.2847,116.4523,10709.0
2023-06-08 14:00:00,125.16,125.32,125.09,125.16,23187.0,116.5454,116.6944,116.4802,116.5454,23187.0
2023-06-08 14:05:00,125.16,125.21,124.97,124.98,9505.0,116.5454,116.592,116.3685,116.3778,9505.0
2023-06-08 14:10:00,124.98,125.03,124.95,125.03,8274.0,116.3778,116.4244,116.3499,116.4244,8274.0
2023-06-08 14:15:00,125.04,125.15,125.01,125.1,4906.0,116.4337,116.5361,116.4057,116.4895,4906.0
2023-06-08 14:20:00,125.08,125.08,124.94,124.96,5992.0,116.4709,116.4709,116.3406,116.3592,5992.0
2023-06-08 14:25:00,124.95,125.09,124.93,125.09,14107.0,116.3499,116.4802,116.3312,116.4802,14107.0
2023-06-08 14:30:00,125.11,125.15,125.02,125.1,12396.0,116.4989,116.5361,116.4151,116.4895,12396.0
2023-06-08 14:35:00,125.1,125.19,125.09,125.18,8761.0,116.4895,116.5733,116.4802,116.564,8761.0
2023-06-08 14:40:00,125.17,125.42,125.17,125.35,92387.0,116.5547,116.7875,116.5547,116.7223,92387.0
2023-06-08 14:45:00,125.35,125.45,125.15,125.25,25044.0,116.7223,116.8155,116.5361,116.6292,25044.0
2023-06-08 14:50:00,125.24,125.32,125.16,125.16,16729.0,116.6199,116.6944,116.5454,116.5454,16729.0
2023-06-08 14:55:00,125.16,125.19,124.96,124.96,29252.0,116.5454,116.5733,116.3592,116.3592,29252.0
2023-06-08 15:00:00,124.98,125.02,124.84,124.89,21008.0,116.3778,116.4151,116.2474,116.294,21008.0
2023-06-08 15:05:00,124.89,125.12,124.89,125.06,28228.0,116.294,116.5082,116.294,116.4523,28228.0
2023-06-08 15:10:00,125.07,125.13,124.96,124.97,14127.0,116.4616,116.5175,116.3592,116.3685,14127.0
2023-06-08 15:15:00,124.98,125.0,124.79,124.81,14153.0,116.3778,116.3964,116.2009,116.2195,14153.0
2023-06-08 15:20:00,124.76,124.77,124.66,124.7,27498.0,116.1729,116.1823,116.0798,116.1171,27498.0
2023-06-08 15:25:00,124.7,124.7,124.61,124.65,21368.0,116.1171,116.1171,116.0333,116.0705,21368.0
2023-06-08 15:30:00,124.65,124.85,124.63,124.79,49204.0,116.0705,116.2568,116.0519,116.2009,49204.0
2023-06-08 15:35:00,124.79,124.85,124.67,124.74,52126.0,116.2009,116.2568,116.0891,116.1543,52126.0
2023-06-08 15:40:00,124.73,124.94,124.7,124.92,33667.0,116.145,116.3406,116.1171,116.3219,33667.0
2023-06-08 15:45:00,124.93,124.93,124.82,124.86,38359.0,116.3312,116.3312,116.2288,116.2661,38359.0
2023-06-08 15:50:00,124.87,125.02,124.79,124.81,70468.0,116.2754,116.4151,116.2009,116.2195,70468.0
2023-06-08 15:55:00,124.81,124.97,124.65,124.91,142964.0,116.2195,116.3685,116.0705,116.3126,142964.0
2023-06-09 09:30:00,125.1,125.27,124.13,124.15,47810.0,116.4895,116.6478,115.5863,115.6049,47810.0
2023-06-09 09:35:00,124.2,124.86,124.19,124.59,32014.0,115.6515,116.2661,115.6422,116.0146,32014.0
2023-06-09 09:40:00,124.63,124.9,124.1,124.1,32562.0,116.0519,116.3033,115.5584,115.5584,32562.0
2023-06-09 09:45:00,124.19,124.28,123.99,124.11,33425.0,115.6422,115.726,115.4559,115.5677,33425.0
2023-06-09 09:50:00,124.15,124.29,123.51,123.61,45716.0,115.6049,115.7353,115.009,115.1021,45716.0
2023-06-09 09:55:00,123.53,123.92,123.48,123.68,31063.0,115.0276,115.3908,114.981,115.1673,31063.0
2023-06-09 10:00:00,123.68,123.74,123.41,123.54,29905.0,115.1673,115.2232,114.9159,115.0369,29905.0
2023-06-09 10:05:00,123.54,123.58,123.26,123.3,33758.0,115.0369,115.0742,114.7762,114.8134,33758.0
2023-06-09 10:10:00,123.31,123.58,123.31,123.47,26634.0,114.8227,115.0742,114.8227,114.9717,26634.0
2023-06-09 10:15:00,123.48,123.59,123.28,123.41,24230.0,114.981,115.0835,114.7948,114.9159,24230.0
2023-06-09 10:20:00,123.43,123.46,123.25,123.33,22304.0,114.9345,114.9624,114.7669,114.8414,22304.0
2023-06-09 10:25:00,123.32,123.38,123.22,123.36,18971.0,114.8321,114.8879,114.7389,114.8693,18971.0
2023-06-09 10:30:00,123.35,123.49,123.19,123.24,22429.0,114.86,114.9904,114.711,114.7576,22429.0
2023-06-09 10:35:00,123.25,123.29,123.04,123.14,34112.0,114.7669,114.8041,114.5713,114.6644,34112.0
2023-06-09 10:40:00,123.12,123.16,122.96,123.1,29982.0,114.6458,114.6831,114.4968,114.6272,29982.0
2023-06-09 10:45:00,123.1,123.19,122.59,122.59,21845.0,114.6272,114.711,114.1523,114.1523,21845.0
2023-06-09 10:50:00,122.55,122.55,122.25,122.54,37741.0,114.1151,114.1151,113.8357,114.1057,37741.0
2023-06-09 10:55:00,122.55,122.85,122.44,122.56,14925.0,114.1151,114.3944,114.0126,114.1244,14925.0
2023-06-09 11:00:00,122.56,122.64,122.44,122.56,35152.0,114.1244,114.1989,114.0126,114.1244,35152.0
2023-06-09 11:05:00,122.53,122.67,122.46,122.57,18540.0,114.0964,114.2268,114.0313,114.1337,18540.0
2023-06-09 11:10:00,122.54,122.55,122.37,122.37,13336.0,114.1057,114.1151,113.9474,113.9474,13336.0
2023-06-09 11:15:00,122.36,122.36,122.08,122.12,21880.0,113.9381,113.9381,113.6774,113.7147,21880.0
2023-06-09 11:20:00,122.1,122.3,122.08,122.08,28166.0,113.696,113.8823,113.6774,113.6774,28166.0
2023-06-09 11:25:00,122.08,122.08,121.65,121.73,28228.0,113.6774,113.6774,113.277,113.3515,28228.0
2023-06-09 11:30:00,121.71,121.73,121.53,121.68,28185.0,113.3329,113.3515,113.1653,113.3049,28185.0
2023-06-09 11:35:00,121.68,121.75,121.6,121.72,22967.0,113.3049,113.3701,113.2304,113.3422,22967.0
2023-06-09 11:40:00,121.72,121.9,121.71,121.82,13431.0,113.3422,113.5098,113.3329,113.4353,13431.0
2023-06-09 11:45:00,121.82,122.07,121.82,121.99,45943.0,113.4353,113.6681,113.4353,113.5936,45943.0
2023-06-09 11:50:00,121.99,122.09,121.86,121.88,16039.0,113.5936,113.6867,113.4725,113.4912,16039.0
2023-06-09 11:55:00,121.89,121.89,121.6,121.64,12223.0,113.5005,113.5005,113.2304,113.2677,12223.0
2023-06-09 12:00:00,121.64,121.67,121.4,121.58,11535.0,113.2677,113.2956,113.0442,113.2118,11535.0
2023-06-09 12:05:00,121.59,121.71,121.49,121.53,9862.0,113.2211,113.3329,113.128,113.1653,9862.0
2023-06-09 12:10:00,121.53,121.81,121.5,121.79,40943.0,113.1653,113.426,113.1373,113.4074,40943.0
2023-06-09 12:15:00,121.8,122.02,121.74,121.99,21368.0,113.4167,113.6215,113.3608,113.5936,21368.0
2023-06-09 12:20:00,121.99,122.09,121.96,122.04,12738.0,113.5936,113.6867,113.5657,113.6402,12738.0
2023-06-09 12:25:00,122.01,122.03,121.84,121.94,9973.0,113.6122,113.6308,113.4539,113.547,9973.0
2023-06-09 12:30:00,121.91,121.98,121.83,121.85,7336.0,113.5191,113.5843,113.4446,113.4632,7336.0
2023-06-09 12:35:00,121.83,121.83,121.64,121.72,10369.0,113.4446,113.4446,113.2677,113.3422,10369.0
2023-06-09 12:40:00,121.72,121.77,121.6,121.61,8896.0,113.3422,113.3887,113.2304,113.2398,8896.0
2023-06-09 12:45:00,121.6,121.62,121.53,121.59,6916.0,113.2304,113.2491,113.1653,113.2211,6916.0
2023-06-09 12:50:00,121.59,121.7,121.54,121.67,10291.0,113.2211,113.3236,113.1746,113.2956,10291.0
2023-06-09 12:55:00,121.68,121.75,121.59,121.75,6880.0,113.3049,113.3701,113.2211,113.3701,6880.0
2023-06-09 13:00:00,121.79,121.82,121.64,121.74,16536.0,113.4074,113.4353,113.2677,113.3608,16536.0
2023-06-09 13:05:00,121.76,121.84,121.76,121.82,5739.0,113.3794,113.4539,113.3794,113.4353,5739.0
2023-06-09 13:10:00,121.8,121.81,121.68,121.7,14623.0,113.4167,113.426,113.3049,113.3236,14623.0
2023-06-09 13:15:00,121.69,121.74,121.6,121.72,8979.0,113.3142,113.3608,113.2304,113.3422,8979.0
2023-06-09 13:20:00,121.72,121.73,121.63,121.72,5737.0,113.3422,113.3515,113.2584,113.3422,5737.0
2023-06-09 13:25:00,121.68,121.77,121.61,121.73,8400.0,113.3049,113.3887,113.2398,113.3515,8400.0
2023-06-09 13:30:00,121.71,121.83,121.71,121.76,6712.0,113.3329,113.4446,113.3329,113.3794,6712.0
2023-06-09 13:35:00,121.77,121.81,121.7,121.75,6006.0,113.3887,113.426,113.3236,113.3701,6006.0
2023-06-09 13:40:00,121.76,121.76,121.54,121.55,6611.0,113.3794,113.3794,113.1746,113.1839,6611.0
2023-06-09 13:45:00,121.54,121.64,121.4,121.43,14490.0,113.1746,113.2677,113.0442,113.0721,14490.0
2023-06-09 13:50:00,121.39,121.39,121.21,121.34,9966.0,113.0349,113.0349,112.8673,112.9883,9966.0
2023-06-09 13:55:00,121.33,121.46,121.25,121.44,13596.0,112.979,113.1001,112.9045,113.0815,13596.0
2023-06-09 14:00:00,121.45,121.59,121.41,121.5,15607.0,113.0908,113.2211,113.0535,113.1373,15607.0
2023-06-09 14:05:00,121.5,121.69,121.49,121.65,19732.0,113.1373,113.3142,113.128,113.277,19732.0
2023-06-09 14:10:00,121.65,121.66,121.5,121.53,7467.0,113.277,113.2863,113.1373,113.1653,7467.0
2023-06-09 14:15:00,121.51,121.53,121.44,121.53,8508.0,113.1466,113.1653,113.0815,113.1653,8508.0
2023-06-09 14:20:00,121.53,121.64,121.51,121.63,8283.0,113.1653,113.2677,113.1466,113.2584,8283.0
2023-06-09 14:25:00,121.66,121.8,121.62,121.7,11854.0,113.2863,113.4167,113.2491,113.3236,11854.0
2023-06-09 14:30:00,121.7,121.71,121.6,121.66,7690.0,113.3236,113.3329,113.2304,113.2863,7690.0
2023-06-09 14:35:00,121.68,121.69,121.38,121.4,9101.0,113.3049,113.3142,113.0256,113.0442,9101.0
2023-06-09 14:40:00,121.38,121.46,121.31,121.4,12258.0,113.0256,113.1001,112.9604,113.0442,12258.0
2023-06-09 14:45:00,121.39,121.44,121.35,121.4,12345.0,113.0349,113.0815,112.9977,113.0442,12345.0
2023-06-09 14:50:00,121.4,121.51,121.4,121.4,10284.0,113.0442,113.1466,113.0442,113.0442,10284.0
2023-06-09 14:55:00,121.38,121.63,121.38,121.59,35527.0,113.0256,113.2584,113.0256,113.2211,35527.0
2023-06-09 15:00:00,121.63,121.83,121.61,121.83,7585.0,113.2584,113.4446,113.2398,113.4446,7585.0
2023-06-09 15:05:00,121.82,121.82,121.61,121.63,14811.0,113.4353,113.4353,113.2398,113.2584,14811.0
2023-06-09 15:10:00,121.63,121.63,121.37,121.49,15689.0,113.2584,113.2584,113.0163,113.128,15689.0
2023-06-09 15:15:00,121.48,121.56,121.42,121.5,19371.0,113.1187,113.1932,113.0628,113.1373,19371.0
2023-06-09 15:20:00,121.49,121.61,121.37,121.38,21652.0,113.128,113.2398,113.0163,113.0256,21652.0
2023-06-09 15:25:00,121.36,121.38,121.26,121.32,19841.0,113.007,113.0256,112.9138,112.9697,19841.0
2023-06-09 15:30:00,121.3,121.39,121.23,121.31,31792.0,112.9511,113.0349,112.8859,112.9604,31792.0
2023-06-09 15:35:00,121.3,121.34,121.08,121.23,41051.0,112.9511,112.9883,112.7462,112.8859,41051.0
2023-06-09 15:40:00,121.24,121.32,121.21,121.22,23603.0,112.8952,112.9697,112.8673,112.8766,23603.0
2023-06-09 15:45:00,121.22,121.52,121.21,121.47,31837.0,112.8766,113.156,112.8673,113.1094,31837.0
2023-06-09 15:50:00,121.42,121.53,121.3,121.5,65805.0,113.0628,113.1653,112.9511,113.1373,65805.0
2023-06-09 15:55:00,121.48,121.57,121.27,121.35,213664.0,113.1187,113.2025,112.9232,112.9977,213664.0
2023-06-12 09:30:00,121.0,121.26,120.54,120.54,50393.0,112.6717,112.9138,112.2434,112.2434,50393.0
2023-06-12 09:35:00,120.49,120.49,119.53,119.86,53781.0,112.1968,112.1968,111.3029,111.6102,53781.0
2023-06-12 09:40:00,119.86,120.08,119.72,119.85,30443.0,111.6102,111.8151,111.4798,111.6009,30443.0
2023-06-12 09:45:00,119.84,119.92,119.27,119.48,33288.0,111.5916,111.6661,111.0608,111.2564,33288.0
2023-06-12 09:50:00,119.53,120.03,119.51,119.73,27657.0,111.3029,111.7685,111.2843,111.4892,27657.0
2023-06-12 09:55:00,119.76,119.76,119.27,119.28,24038.0,111.5171,111.5171,111.0608,111.0701,24038.0
2023-06-12 10:00:00,119.29,119.57,119.22,119.48,23416.0,111.0794,111.3402,111.0143,111.2564,23416.0
2023-06-12 10:05:00,119.52,119.78,119.42,119.44,14886.0,111.2936,111.5357,111.2005,111.2191,14886.0
2023-06-12 10:10:00,119.46,119.5,118.89,118.95,31427.0,111.2377,111.275,110.707,110.7628,31427.0
2023-06-12 10:15:00,118.99,119.2,118.88,119.03,23751.0,110.8001,110.9956,110.6977,110.8373,23751.0
2023-06-12 10:20:00,119.03,119.24,118.9,118.97,22651.0,110.8373,111.0329,110.7163,110.7815,22651.0
2023-06-12 10:25:00,118.98,119.02,118.82,118.98,19311.0,110.7908,110.828,110.6418,110.7908,19311.0
2023-06-12 10:30:00,119.0,119.09,118.95,118.96,22139.0,110.8094,110.8932,110.7628,110.7722,22139.0
2023-06-12 10:35:00,118.98,119.05,118.78,118.8,22821.0,110.7908,110.856,110.6045,110.6232,22821.0
2023-06-12 10:40:00,118.81,118.93,118.71,118.8,18717.0,110.6325,110.7442,110.5394,110.6232,18717.0
2023-06-12 10:45:00,118.85,118.89,118.77,118.81,14546.0,110.6697,110.707,110.5952,110.6325,14546.0
2023-06-12 10:50:00,118.82,118.91,118.47,118.48,23101.0,110.6418,110.7256,110.3159,110.3252,23101.0
2023-06-12 10:55:00,118.48,118.62,118.43,118.6,41122.0,110.3252,110.4556,110.2786,110.4369,41122.0
2023-06-12 11:00:00,118.6,118.9,118.6,118.76,32715.0,110.4369,110.7163,110.4369,110.5859,32715.0
2023-06-12 11:05:00,118.77,119.14,118.75,119.13,22499.0,110.5952,110.9398,110.5766,110.9305,22499.0
2023-06-12 11:10:00,119.17,119.3,119.12,119.3,20970.0,110.9677,111.0887,110.9211,111.0887,20970.0
2023-06-12 11:15:00,119.3,119.31,119.13,119.22,17241.0,111.0887,111.0981,110.9305,111.0143,17241.0
2023-06-12 11:20:00,119.23,119.23,119.07,119.16,34549.0,111.0236,111.0236,110.8746,110.9584,34549.0
2023-06-12 11:25:00,119.18,119.62,119.16,119.58,18703.0,110.977,111.3867,110.9584,111.3495,18703.0
2023-06-12 11:30:00,119.59,119.76,119.57,119.68,14125.0,111.3588,111.5171,111.3402,111.4426,14125.0
2023-06-12 11:35:00,119.67,119.69,119.41,119.53,13003.0,111.4333,111.4519,111.1912,111.3029,13003.0
2023-06-12 11:40:00,119.52,119.59,119.45,119.58,10910.0,111.2936,111.3588,111.2284,111.3495,10910.0
2023-06-12 11:45:00,119.59,119.59,119.19,119.21,17210.0,111.3588,111.3588,110.9863,111.0049,17210.0
2023-06-12 11:50:00,119.23,119.25,119.02,119.02,22114.0,111.0236,111.0422,110.828,110.828,22114.0
2023-06-12 11:55:00,119.01,119.08,118.92,118.99,18111.0,110.8187,110.8839,110.7349,110.8001,18111.0
2023-06-12 12:00:00,118.95,118.95,118.79,118.79,14123.0,110.7628,110.7628,110.6139,110.6139,14123.0
2023-06-12 12:05:00,118.78,118.82,118.68,118.74,13158.0,110.6045,110.6418,110.5114,110.5673,13158.0
2023-06-12 12:10:00,118.72,118.81,118.7,118.78,28410.0,110.5487,110.6325,110.53,110.6045,28410.0
2023-06-12 12:15:00,118.77,118.79,118.67,118.76,23938.0,110.5952,110.6139,110.5021,110.5859,23938.0
2023-06-12 12:20:00,118.76,118.83,118.62,118.69,17940.0,110.5859,110.6511,110.4556,110.5207,17940.0
2023-06-12 12:25:00,118.68,118.71,118.57,118.59,14904.0,110.5114,110.5394,110.409,110.4276,14904.0
2023-06-12 12:30:00,118.58,118.79,118.58,118.77,16377.0,110.4183,110.6139,110.4183,110.5952,16377.0
2023-06-12 12:35:00,118.79,119.05,118.77,118.99,17824.0,110.6139,110.856,110.5952,110.8001,17824.0
2023-06-12 12:40:00,118.99,119.3,118.99,119.22,8663.0,110.8001,111.0887,110.8001,111.0143,8663.0
2023-06-12 12:45:00,119.22,119.46,119.19,119.45,7231.0,111.0143,111.2377,110.9863,111.2284,7231.0
2023-06-12 12:50:00,119.47,119.5,119.35,119.46,15932.0,111.247,111.275,111.1353,111.2377,15932.0
2023-06-12 12:55:00,119.46,119.58,119.45,119.45,11160.0,111.2377,111.3495,111.2284,111.2284,11160.0
2023-06-12 13:00:00,119.45,119.49,119.36,119.36,12961.0,111.2284,111.2657,111.1446,111.1446,12961.0
2023-06-12 13:05:00,119.38,119.39,119.11,119.16,14860.0,111.1632,111.1726,110.9118,110.9584,14860.0
2023-06-12 13:10:00,119.14,119.18,119.09,119.09,6070.0,110.9398,110.977,110.8932,110.8932,6070.0
2023-06-12 13:15:00,119.11,119.17,119.1,119.13,7949.0,110.9118,110.9677,110.9025,110.9305,7949.0
2023-06-12 13:20:00,119.11,119.18,119.03,119.03,10187.0,110.9118,110.977,110.8373,110.8373,10187.0
2023-06-12 13:25:00,119.02,119.03,118.79,118.84,29638.0,110.828,110.8373,110.6139,110.6604,29638.0
2023-06-12 13:30:00,118.84,118.95,118.8,118.92,4682.0,110.6604,110.7628,110.6232,110.7349,4682.0
2023-06-12 13:35:00,118.93,119.05,118.87,118.98,23994.0,110.7442,110.856,110.6883,110.7908,23994.0
2023-06-12 13:40:00,118.99,119.1,118.92,119.06,9981.0,110.8001,110.9025,110.7349,110.8653,9981.0
2023-06-12 13:45:00,119.05,119.08,118.98,118.99,14013.0,110.856,110.8839,110.7908,110.8001,14013.0
2023-06-12 13:50:00,118.98,119.07,118.94,119.07,18513.0,110.7908,110.8746,110.7535,110.8746,18513.0
2023-06-12 13:55:00,119.06,119.3,119.05,119.17,24967.0,110.8653,111.0887,110.856,110.9677,24967.0
2023-06-12 14:00:00,119.18,119.25,118.96,118.98,35614.0,110.977,111.0422,110.7722,110.7908,35614.0
2023-06-12 14:05:00,118.97,119.13,118.95,119.04,26320.0,110.7815,110.9305,110.7628,110.8466,26320.0
2023-06-12 14:10:00,119.05,119.22,119.02,119.09,34143.0,110.856,111.0143,110.828,110.8932,34143.0
2023-06-12 14:15:00,119.09,119.12,118.98,118.98,14549.0,110.8932,110.9211,110.7908,110.7908,14549.0
2023-06-12 14:20:00,118.99,118.99,118.77,118.95,15314.0,110.8001,110.8001,110.5952,110.7628,15314.0
2023-06-12 14:25:00,118.93,118.97,118.86,118.93,12994.0,110.7442,110.7815,110.679,110.7442,12994.0
2023-06-12 14:30:00,118.93,119.09,118.9,119.02,13630.0,110.7442,110.8932,110.7163,110.828,13630.0
2023-06-12 14:35:00,119.02,119.11,118.97,118.97,11225.0,110.828,110.9118,110.7815,110.7815,11225.0
2023-06-12 14:40:00,118.98,119.1,118.97,119.1,10011.0,110.7908,110.9025,110.7815,110.9025,10011.0
2023-06-12 14:45:00,119.09,119.18,119.05,119.14,15590.0,110.8932,110.977,110.856,110.9398,15590.0
2023-06-12 14:50:00,119.14,119.27,119.12,119.26,29766.0,110.9398,111.0608,110.9211,111.0515,29766.0
2023-06-12 14:55:00,119.27,119.28,119.15,119.2,15139.0,111.0608,111.0701,110.9491,110.9956,15139.0
2023-06-12 15:00:00,119.21,119.29,119.13,119.22,30719.0,111.0049,111.0794,110.9305,111.0143,30719.0
2023-06-12 15:05:00,119.24,119.32,119.11,119.29,24233.0,111.0329,111.1074,110.9118,111.0794,24233.0
2023-06-12 15:10:00,119.29,119.6,119.23,119.56,48694.0,111.0794,111.3681,111.0236,111.3309,48694.0
2023-06-12 15:15:00,119.58,119.72,119.41,119.41,41267.0,111.3495,111.4798,111.1912,111.1912,41267.0
2023-06-12 15:20:00,119.42,119.5,119.37,119.41,40425.0,111.2005,111.275,111.1539,111.1912,40425.0
2023-06-12 15:25:00,119.41,119.41,119.34,119.4,68288.0,111.1912,111.1912,111.126,111.1819,68288.0
2023-06-12 15:30:00,119.4,119.55,119.32,119.46,95267.0,111.1819,111.3215,111.1074,111.2377,95267.0
2023-06-12 15:35:00,119.46,119.61,119.32,119.61,31027.0,111.2377,111.3774,111.1074,111.3774,31027.0
2023-06-12 15:40:00,119.62,119.66,119.44,119.52,41453.0,111.3867,111.424,111.2191,111.2936,41453.0
2023-06-12 15:45:00,119.52,119.57,119.42,119.46,43106.0,111.2936,111.3402,111.2005,111.2377,43106.0
2023-06-12 15:50:00,119.46,119.74,119.45,119.68,75282.0,111.2377,111.4985,111.2284,111.4426,75282.0
2023-06-12 15:55:00,119.68,119.68,119.45,119.67,308353.0,111.4426,111.4426,111.2284,111.4333,308353.0
2023-06-13 09:30:00,119.57,119.72,119.0,119.63,45059.0,111.3402,111.4798,110.8094,111.396,45059.0
2023-06-13 09:35:00,119.72,120.06,119.6,120.06,28074.0,111.4798,111.7964,111.3681,111.7964,28074.0
2023-06-13 09:40:00,120.0,120.56,119.81,120.4,10373.0,111.7406,112.262,111.5636,112.113,10373.0
2023-06-13 09:45:00,120.44,120.72,120.4,120.48,8118.0,112.1503,112.411,112.113,112.1875,8118.0
2023-06-13 09:50:00,120.55,120.63,120.3,120.36,7362.0,112.2527,112.3272,112.0199,112.0758,7362.0
2023-06-13 09:55:00,120.44,120.7,120.44,120.7,10063.0,112.1503,112.3924,112.1503,112.3924,10063.0
2023-06-13 10:00:00,120.75,120.87,120.6,120.69,18209.0,112.4389,112.5507,112.2993,112.3831,18209.0
2023-06-13 10:05:00,120.67,120.86,120.66,120.66,34271.0,112.3645,112.5414,112.3551,112.3551,34271.0
2023-06-13 10:10:00,120.64,120.64,120.08,120.29,11866.0,112.3365,112.3365,111.8151,112.0106,11866.0
2023-06-13 10:15:00,120.33,120.33,119.99,120.08,7527.0,112.0479,112.0479,111.7313,111.8151,7527.0
2023-06-13 10:20:00,120.1,120.41,120.07,120.25,29033.0,111.8337,112.1224,111.8058,111.9734,29033.0
2023-06-13 10:25:00,120.25,120.31,120.14,120.24,16186.0,111.9734,112.0292,111.8709,111.9641,16186.0
2023-06-13 10:30:00,120.2,120.24,119.94,119.97,36142.0,111.9268,111.9641,111.6847,111.7126,36142.0
2023-06-13 10:35:00,119.96,120.2,119.96,120.04,14425.0,111.7033,111.9268,111.7033,111.7778,14425.0
2023-06-13 10:40:00,120.08,120.14,119.91,120.05,17589.0,111.8151,111.8709,111.6568,111.7871,17589.0
2023-06-13 10:45:00,120.07,120.28,120.06,120.28,20011.0,111.8058,112.0013,111.7964,112.0013,20011.0
2023-06-13 10:50:00,120.49,120.55,120.35,120.46,6732.0,112.1968,112.2527,112.0665,112.1689,6732.0
2023-06-13 10:55:00,120.49,120.66,120.41,120.45,6988.0,112.1968,112.3551,112.1224,112.1596,6988.0
2023-06-13 11:00:00,120.44,120.44,120.17,120.17,8621.0,112.1503,112.1503,111.8989,111.8989,8621.0
2023-06-13 11:05:00,120.16,120.16,120.03,120.1,16267.0,111.8896,111.8896,111.7685,111.8337,16267.0
2023-06-13 11:10:00,120.09,120.33,120.06,120.27,23039.0,111.8244,112.0479,111.7964,111.992,23039.0
2023-06-13 11:15:00,120.24,120.37,120.24,120.24,5798.0,111.9641,112.0851,111.9641,111.9641,5798.0
2023-06-13 11:20:00,120.29,120.57,120.24,120.57,10080.0,112.0106,112.2713,111.9641,112.2713,10080.0
2023-06-13 11:25:00,120.6,120.65,120.5,120.5,7918.0,112.2993,112.3458,112.2062,112.2062,7918.0
2023-06-13 11:30:00,120.52,120.55,120.26,120.33,11483.0,112.2248,112.2527,111.9827,112.0479,11483.0
2023-06-13 11:35:00,120.33,120.34,120.18,120.24,10862.0,112.0479,112.0572,111.9082,111.9641,10862.0
2023-06-13 11:40:00,120.23,120.49,120.22,120.46,5986.0,111.9547,112.1968,111.9454,112.1689,5986.0
2023-06-13 11:45:00,120.45,120.52,120.4,120.52,6279.0,112.1596,112.2248,112.113,112.2248,6279.0
2023-06-13 11:50:00,120.52,120.62,120.5,120.52,17901.0,112.2248,112.3179,112.2062,112.2248,17901.0
2023-06-13 11:55:00,120.49,120.5,120.24,120.24,11259.0,112.1968,112.2062,111.9641,111.9641,11259.0
2023-06-13 12:00:00,120.2,120.29,120.1,120.23,11307.0,111.9268,112.0106,111.8337,111.9547,11307.0
2023-06-13 12:05:00,120.23,120.4,120.18,120.4,5390.0,111.9547,112.113,111.9082,112.113,5390.0
2023-06-13 12:10:00,120.44,120.45,120.21,120.21,11750.0,112.1503,112.1596,111.9361,111.9361,11750.0
2023-06-13 12:15:00,120.23,120.3,120.19,120.26,11082.0,111.9547,112.0199,111.9175,111.9827,11082.0
2023-06-13 12:20:00,120.26,120.31,120.2,120.21,17855.0,111.9827,112.0292,111.9268,111.9361,17855.0
2023-06-13 12:25:00,120.19,120.28,120.14,120.25,6494.0,111.9175,112.0013,111.8709,111.9734,6494.0
2023-06-13 12:30:00,120.26,120.3,120.18,120.2,16636.0,111.9827,112.0199,111.9082,111.9268,16636.0
2023-06-13 12:35:00,120.19,120.29,120.14,120.26,9745.0,111.9175,112.0106,111.8709,111.9827,9745.0
2023-06-13 12:40:00,120.27,120.41,120.25,120.38,15045.0,111.992,112.1224,111.9734,112.0944,15045.0
2023-06-13 12:45:00,120.37,120.47,120.31,120.35,23994.0,112.0851,112.1782,112.0292,112.0665,23994.0
2023-06-13 12:50:00,120.35,120.38,120.31,120.37,8657.0,112.0665,112.0944,112.0292,112.0851,8657.0
2023-06-13 12:55:00,120.35,120.43,120.28,120.38,5880.0,112.0665,112.141,112.0013,112.0944,5880.0
2023-06-13 13:00:00,120.36,120.46,120.36,120.41,7016.0,112.0758,112.1689,112.0758,112.1224,7016.0
2023-06-13 13:05:00,120.42,120.48,120.29,120.32,9278.0,112.1317,112.1875,112.0106,112.0385,9278.0
2023-06-13 13:10:00,120.3,120.32,120.18,120.18,9184.0,112.0199,112.0385,111.9082,111.9082,9184.0
2023-06-13 13:15:00,120.19,120.42,120.18,120.38,18306.0,111.9175,112.1317,111.9082,112.0944,18306.0
2023-06-13 13:20:00,120.38,120.45,120.37,120.38,10085.0,112.0944,112.1596,112.0851,112.0944,10085.0
2023-06-13 13:25:00,120.41,120.45,120.33,120.37,12321.0,112.1224,112.1596,112.0479,112.0851,12321.0
2023-06-13 13:30:00,120.37,120.45,120.33,120.37,12267.0,112.0851,112.1596,112.0479,112.0851,12267.0
2023-06-13 13:35:00,120.38,120.42,120.33,120.38,39776.0,112.0944,112.1317,112.0479,112.0944,39776.0
2023-06-13 13:40:00,120.38,120.68,120.37,120.68,15509.0,112.0944,112.3738,112.0851,112.3738,15509.0
2023-06-13 13:45:00,120.72,120.99,120.72,120.77,19730.0,112.411,112.6624,112.411,112.4576,19730.0
2023-06-13 13:50:00,120.76,120.9,120.73,120.84,29797.0,112.4483,112.5786,112.4203,112.5228,29797.0
2023-06-13 13:55:00,120.89,120.96,120.77,120.87,13903.0,112.5693,112.6345,112.4576,112.5507,13903.0
2023-06-13 14:00:00,120.86,121.05,120.85,121.0,8521.0,112.5414,112.7183,112.5321,112.6717,8521.0
2023-06-13 14:05:00,120.98,121.0,120.78,120.79,7319.0,112.6531,112.6717,112.4669,112.4762,7319.0
2023-06-13 14:10:00,120.77,120.91,120.67,120.91,6878.0,112.4576,112.5879,112.3645,112.5879,6878.0
2023-06-13 14:15:00,120.95,121.09,120.91,121.08,8405.0,112.6252,112.7555,112.5879,112.7462,8405.0
2023-06-13 14:20:00,121.09,121.37,121.09,121.37,8461.0,112.7555,113.0163,112.7555,113.0163,8461.0
2023-06-13 14:25:00,121.39,121.4,121.19,121.24,11985.0,113.0349,113.0442,112.8487,112.8952,11985.0
2023-06-13 14:30:00,121.26,121.26,120.92,120.95,11255.0,112.9138,112.9138,112.5972,112.6252,11255.0
2023-06-13 14:35:00,120.95,121.04,120.78,121.04,7579.0,112.6252,112.709,112.4669,112.709,7579.0
2023-06-13 14:40:00,121.03,121.05,120.85,120.92,9350.0,112.6997,112.7183,112.5321,112.5972,9350.0
2023-06-13 14:45:00,120.92,121.11,120.86,121.01,10526.0,112.5972,112.7742,112.5414,112.6811,10526.0
2023-06-13 14:50:00,121.08,121.21,121.07,121.13,11317.0,112.7462,112.8673,112.7369,112.7928,11317.0
2023-06-13 14:55:00,121.14,121.25,121.13,121.2,7306.0,112.8021,112.9045,112.7928,112.858,7306.0
2023-06-13 15:00:00,121.21,121.28,121.2,121.28,6748.0,112.8673,112.9325,112.858,112.9325,6748.0
2023-06-13 15:05:00,121.26,121.4,121.26,121.34,10739.0,112.9138,113.0442,112.9138,112.9883,10739.0
2023-06-13 15:10:00,121.37,121.42,121.28,121.42,8686.0,113.0163,113.0628,112.9325,113.0628,8686.0
2023-06-13 15:15:00,121.42,121.44,121.27,121.27,9654.0,113.0628,113.0815,112.9232,112.9232,9654.0
2023-06-13 15:20:00,121.26,121.42,121.25,121.26,9849.0,112.9138,113.0628,112.9045,112.9138,9849.0
2023-06-13 15:25:00,121.25,121.41,121.23,121.34,8394.0,112.9045,113.0535,112.8859,112.9883,8394.0
2023-06-13 15:30:00,121.33,121.39,121.32,121.34,15790.0,112.979,113.0349,112.9697,112.9883,15790.0
2023-06-13 15:35:00,121.36,121.36,121.21,121.26,16300.0,113.007,113.007,112.8673,112.9138,16300.0
2023-06-13 15:40:00,121.27,121.35,121.2,121.22,22635.0,112.9232,112.9977,112.858,112.8766,22635.0
2023-06-13 15:45:00,121.2,121.3,121.17,121.22,25408.0,112.858,112.9511,112.83,112.8766,25408.0
2023-06-13 15:50:00,121.19,121.36,121.1,121.33,48296.0,112.8487,113.007,112.7649,112.979,48296.0
2023-06-13 15:55:00,121.33,121.43,121.23,121.38,145688.0,112.979,113.0721,112.8859,113.0256,145688.0
2023-06-14 09:30:00,121.68,122.38,121.41,122.36,51948.0,113.3049,113.9568,113.0535,113.9381,51948.0
2023-06-14 09:35:00,122.35,122.75,122.07,122.51,15450.0,113.9288,114.3013,113.6681,114.0778,15450.0
2023-06-14 09:40:00,122.48,122.51,122.05,122.12,18008.0,114.0499,114.0778,113.6495,113.7147,18008.0
2023-06-14 09:45:00,122.13,122.24,122.0,122.05,6201.0,113.724,113.8264,113.6029,113.6495,6201.0
2023-06-14 09:50:00,122.04,122.18,121.92,121.93,6536.0,113.6402,113.7705,113.5284,113.5377,6536.0
2023-06-14 09:55:00,121.94,122.08,121.8,121.98,4612.0,113.547,113.6774,113.4167,113.5843,4612.0
2023-06-14 10:00:00,121.98,122.01,121.76,121.84,11241.0,113.5843,113.6122,113.3794,113.4539,11241.0
2023-06-14 10:05:00,121.87,122.34,121.87,122.34,8146.0,113.4819,113.9195,113.4819,113.9195,8146.0
2023-06-14 10:10:00,122.25,122.25,122.04,122.11,9860.0,113.8357,113.8357,113.6402,113.7053,9860.0
2023-06-14 10:15:00,122.12,122.28,122.09,122.28,11878.0,113.7147,113.8636,113.6867,113.8636,11878.0
2023-06-14 10:20:00,122.31,122.33,122.17,122.19,9677.0,113.8916,113.9102,113.7612,113.7798,9677.0
2023-06-14 10:25:00,122.16,122.31,122.12,122.24,14673.0,113.7519,113.8916,113.7147,113.8264,14673.0
2023-06-14 10:30:00,122.26,122.57,122.24,122.53,8730.0,113.845,114.1337,113.8264,114.0964,8730.0
2023-06-14 10:35:00,122.54,122.72,122.53,122.68,9956.0,114.1057,114.2734,114.0964,114.2361,9956.0
2023-06-14 10:40:00,122.69,122.79,122.6,122.6,10446.0,114.2454,114.3385,114.1616,114.1616,10446.0
2023-06-14 10:45:00,122.59,122.82,122.59,122.8,12787.0,114.1523,114.3665,114.1523,114.3478,12787.0
2023-06-14 10:50:00,122.73,123.01,122.72,122.91,9052.0,114.2827,114.5434,114.2734,114.4503,9052.0
2023-06-14 10:55:00,122.87,123.02,122.85,123.0,10352.0,114.413,114.5527,114.3944,114.5341,10352.0
2023-06-14 11:00:00,122.99,123.4,122.97,123.35,11044.0,114.5248,114.9066,114.5061,114.86,11044.0
2023-06-14 11:05:00,123.39,123.4,123.13,123.14,9100.0,114.8972,114.9066,114.6551,114.6644,9100.0
2023-06-14 11:10:00,123.14,123.33,123.12,123.2,18661.0,114.6644,114.8414,114.6458,114.7203,18661.0
2023-06-14 11:15:00,123.22,123.35,123.13,123.35,31053.0,114.7389,114.86,114.6551,114.86,31053.0
2023-06-14 11:20:00,123.33,123.61,123.33,123.61,63274.0,114.8414,115.1021,114.8414,115.1021,63274.0
2023-06-14 11:25:00,123.61,123.61,123.26,123.33,19211.0,115.1021,115.1021,114.7762,114.8414,19211.0
2023-06-14 11:30:00,123.31,123.34,123.14,123.2,13830.0,114.8227,114.8507,114.6644,114.7203,13830.0
2023-06-14 11:35:00,123.2,123.37,123.2,123.28,16628.0,114.7203,114.8786,114.7203,114.7948,16628.0
2023-06-14 11:40:00,123.28,123.35,123.22,123.34,10502.0,114.7948,114.86,114.7389,114.8507,10502.0
2023-06-14 11:45:00,123.33,123.35,123.13,123.15,7374.0,114.8414,114.86,114.6551,114.6738,7374.0
2023-06-14 11:50:00,123.12,123.12,122.78,122.83,16235.0,114.6458,114.6458,114.3292,114.3758,16235.0
2023-06-14 11:55:00,122.84,122.86,122.72,122.82,9519.0,114.3851,114.4037,114.2734,114.3665,9519.0
2023-06-14 12:00:00,122.81,122.85,122.65,122.66,9165.0,114.3572,114.3944,114.2082,114.2175,9165.0
2023-06-14 12:05:00,122.67,122.71,122.54,122.54,11021.0,114.2268,114.264,114.1057,114.1057,11021.0
2023-06-14 12:10:00,122.55,122.63,122.34,122.63,40511.0,114.1151,114.1896,113.9195,114.1896,40511.0
2023-06-14 12:15:00,122.62,122.76,122.58,122.75,16892.0,114.1802,114.3106,114.143,114.3013,16892.0
2023-06-14 12:20:00,122.73,122.91,122.63,122.63,13135.0,114.2827,114.4503,114.1896,114.1896,13135.0
2023-06-14 12:25:00,122.65,122.82,122.61,122.82,11174.0,114.2082,114.3665,114.1709,114.3665,11174.0
2023-06-14 12:30:00,122.8,122.81,122.59,122.59,8222.0,114.3478,114.3572,114.1523,114.1523,8222.0
2023-06-14 12:35:00,122.58,122.67,122.54,122.66,9546.0,114.143,114.2268,114.1057,114.2175,9546.0
2023-06-14 12:40:00,122.67,122.83,122.67,122.83,7993.0,114.2268,114.3758,114.2268,114.3758,7993.0
2023-06-14 12:45:00,122.82,122.85,122.67,122.75,6596.0,114.3665,114.3944,114.2268,114.3013,6596.0
2023-06-14 12:50:00,122.73,122.77,122.65,122.68,5231.0,114.2827,114.3199,114.2082,114.2361,5231.0
2023-06-14 12:55:00,122.66,122.73,122.61,122.71,6562.0,114.2175,114.2827,114.1709,114.264,6562.0
2023-06-14 13:00:00,122.71,122.71,122.61,122.66,6532.0,114.264,114.264,114.1709,114.2175,6532.0
2023-06-14 13:05:00,122.62,122.79,122.62,122.71,10907.0,114.1802,114.3385,114.1802,114.264,10907.0
2023-06-14 13:10:00,122.73,122.8,122.6,122.74,12466.0,114.2827,114.3478,114.1616,114.292,12466.0
2023-06-14 13:15:00,122.71,122.71,122.5,122.59,6958.0,114.264,114.264,114.0685,114.1523,6958.0
2023-06-14 13:20:00,122.57,122.65,122.52,122.61,9021.0,114.1337,114.2082,114.0871,114.1709,9021.0
2023-06-14 13:25:00,122.65,122.72,122.6,122.63,6230.0,114.2082,114.2734,114.1616,114.1896,6230.0
2023-06-14 13:30:00,122.59,122.64,122.5,122.55,6480.0,114.1523,114.1989,114.0685,114.1151,6480.0
2023-06-14 13:35:00,122.56,122.56,122.46,122.5,7838.0,114.1244,114.1244,114.0313,114.0685,7838.0
2023-06-14 13:40:00,122.53,122.53,122.35,122.35,9347.0,114.0964,114.0964,113.9288,113.9288,9347.0
2023-06-14 13:45:00,122.36,122.45,122.25,122.45,9696.0,113.9381,114.0219,113.8357,114.0219,9696.0
2023-06-14 13:50:00,122.42,122.58,122.36,122.45,7215.0,113.994,114.143,113.9381,114.0219,7215.0
2023-06-14 13:55:00,122.49,122.56,122.39,122.47,5005.0,114.0592,114.1244,113.9661,114.0406,5005.0
2023-06-14 14:00:00,122.32,122.37,121.8,122.06,18731.0,113.9009,113.9474,113.4167,113.6588,18731.0
2023-06-14 14:05:00,122.07,122.07,121.49,121.91,15051.0,113.6681,113.6681,113.128,113.5191,15051.0
2023-06-14 14:10:00,121.94,122.04,121.59,121.67,8366.0,113.547,113.6402,113.2211,113.2956,8366.0
2023-06-14 14:15:00,121.7,121.72,121.35,121.48,9935.0,113.3236,113.3422,112.9977,113.1187,9935.0
2023-06-14 14:20:00,121.38,121.59,121.19,121.32,8911.0,113.0256,113.2211,112.8487,112.9697,8911.0
2023-06-14 14:25:00,121.26,121.54,121.16,121.54,10029.0,112.9138,113.1746,112.8207,113.1746,10029.0
2023-06-14 14:30:00,121.49,121.65,121.16,121.57,15598.0,113.128,113.277,112.8207,113.2025,15598.0
2023-06-14 14:35:00,121.6,121.9,121.53,121.71,10568.0,113.2304,113.5098,113.1653,113.3329,10568.0
2023-06-14 14:40:00,121.73,122.16,121.73,122.12,8258.0,113.3515,113.7519,113.3515,113.7147,8258.0
2023-06-14 14:45:00,122.19,122.25,121.81,122.25,7596.0,113.7798,113.8357,113.426,113.8357,7596.0
2023-06-14 14:50:00,122.32,122.38,121.79,122.04,13877.0,113.9009,113.9568,113.4074,113.6402,13877.0
2023-06-14 14:55:00,121.96,122.19,121.85,122.07,9414.0,113.5657,113.7798,113.4632,113.6681,9414.0
2023-06-14 15:00:00,122.06,122.31,122.06,122.26,6912.0,113.6588,113.8916,113.6588,113.845,6912.0
2023-06-14 15:05:00,122.26,122.65,122.25,122.58,6157.0,113.845,114.2082,113.8357,114.143,6157.0
2023-06-14 15:10:00,122.67,122.67,122.28,122.28,8849.0,114.2268,114.2268,113.8636,113.8636,8849.0
2023-06-14 15:15:00,122.25,122.26,121.98,122.16,8833.0,113.8357,113.845,113.5843,113.7519,8833.0
2023-06-14 15:20:00,122.19,122.53,122.12,122.29,7203.0,113.7798,114.0964,113.7147,113.873,7203.0
2023-06-14 15:25:00,122.34,122.5,122.21,122.31,9788.0,113.9195,114.0685,113.7985,113.8916,9788.0
2023-06-14 15:30:00,122.2,122.33,122.05,122.33,12585.0,113.7891,113.9102,113.6495,113.9102,12585.0
2023-06-14 15:35:00,122.27,122.53,122.25,122.5,17304.0,113.8543,114.0964,113.8357,114.0685,17304.0
2023-06-14 15:40:00,122.51,122.55,122.27,122.31,16711.0,114.0778,114.1151,113.8543,113.8916,16711.0
2023-06-14 15:45:00,122.31,122.36,121.94,121.98,26801.0,113.8916,113.9381,113.547,113.5843,26801.0
2023-06-14 15:50:00,121.92,122.02,121.63,121.91,56345.0,113.5284,113.6215,113.2584,113.5191,56345.0
2023-06-14 15:55:00,121.95,122.31,121.95,122.3,125248.0,113.5564,113.8916,113.5564,113.8823,125248.0
2023-06-15 09:30:00,120.48,120.69,120.14,120.2,32017.0,112.9894,113.1863,112.6705,112.7268,32017.0
2023-06-15 09:35:00,120.19,120.33,120.0,120.0,17876.0,112.7174,112.8487,112.5392,112.5392,17876.0
2023-06-15 09:40:00,119.92,120.15,119.77,120.0,22291.0,112.4642,112.6799,112.3235,112.5392,22291.0
2023-06-15 09:45:00,119.88,120.21,119.67,120.18,21612.0,112.4267,112.7362,112.2298,112.7081,21612.0
2023-06-15 09:50:00,120.17,120.75,120.16,120.59,31574.0,112.6987,113.2426,112.6893,113.0926,31574.0
2023-06-15 09:55:00,120.67,121.02,120.5,120.97,14727.0,113.1676,113.4958,113.0082,113.4489,14727.0
2023-06-15 10:00:00,121.02,121.7,121.02,121.6,39160.0,113.4958,114.1335,113.4958,114.0398,39160.0
2023-06-15 10:05:00,121.6,121.66,121.43,121.56,18505.0,114.0398,114.096,113.8803,114.0023,18505.0
2023-06-15 10:10:00,121.59,121.68,121.35,121.42,14679.0,114.0304,114.1148,113.8053,113.871,14679.0
2023-06-15 10:15:00,121.41,121.41,121.06,121.24,15779.0,113.8616,113.8616,113.5333,113.7021,15779.0
2023-06-15 10:20:00,121.26,121.31,120.98,121.12,10913.0,113.7209,113.7678,113.4583,113.5896,10913.0
2023-06-15 10:25:00,121.15,121.3,121.14,121.14,9121.0,113.6177,113.7584,113.6084,113.6084,9121.0
2023-06-15 10:30:00,121.15,121.24,120.8,120.91,10871.0,113.6177,113.7021,113.2895,113.3927,10871.0
2023-06-15 10:35:00,120.93,120.94,120.67,120.73,6122.0,113.4114,113.4208,113.1676,113.2239,6122.0
2023-06-15 10:40:00,120.69,120.96,120.69,120.91,7276.0,113.1863,113.4396,113.1863,113.3927,7276.0
2023-06-15 10:45:00,120.85,121.13,120.84,121.04,11016.0,113.3364,113.599,113.327,113.5146,11016.0
2023-06-15 10:50:00,121.02,121.02,120.78,120.82,10866.0,113.4958,113.4958,113.2707,113.3083,10866.0
2023-06-15 10:55:00,120.82,120.94,120.75,120.87,14531.0,113.3083,113.4208,113.2426,113.3552,14531.0
2023-06-15 11:00:00,120.87,121.03,120.79,120.87,6624.0,113.3552,113.5052,113.2801,113.3552,6624.0
2023-06-15 11:05:00,120.86,121.0,120.86,120.99,9742.0,113.3458,113.4771,113.3458,113.4677,9742.0
2023-06-15 11:10:00,121.02,121.18,121.0,121.04,11408.0,113.4958,113.6459,113.4771,113.5146,11408.0
2023-06-15 11:15:00,121.04,121.31,121.04,121.14,9484.0,113.5146,113.7678,113.5146,113.6084,9484.0
2023-06-15 11:20:00,121.12,121.3,121.09,121.15,8222.0,113.5896,113.7584,113.5615,113.6177,8222.0
2023-06-15 11:25:00,121.17,121.46,121.17,121.46,13549.0,113.6365,113.9085,113.6365,113.9085,13549.0
2023-06-15 11:30:00,121.41,121.42,121.21,121.26,11242.0,113.8616,113.871,113.674,113.7209,11242.0
2023-06-15 11:35:00,121.27,121.39,121.24,121.36,6969.0,113.7303,113.8428,113.7021,113.8147,6969.0
2023-06-15 11:40:00,121.38,121.55,121.25,121.26,9507.0,113.8334,113.9929,113.7115,113.7209,9507.0
2023-06-15 11:45:00,121.25,121.37,121.15,121.19,11652.0,113.7115,113.8241,113.6177,113.6553,11652.0
2023-06-15 11:50:00,121.16,121.39,121.16,121.33,10190.0,113.6271,113.8428,113.6271,113.7866,10190.0
2023-06-15 11:55:00,121.31,121.37,121.27,121.37,5553.0,113.7678,113.8241,113.7303,113.8241,5553.0
2023-06-15 12:00:00,121.36,121.36,121.19,121.23,4768.0,113.8147,113.8147,113.6553,113.6928,4768.0
2023-06-15 12:05:00,121.2,121.37,121.14,121.37,17255.0,113.6646,113.8241,113.6084,113.8241,17255.0
2023-06-15 12:10:00,121.35,121.35,121.25,121.27,7618.0,113.8053,113.8053,113.7115,113.7303,7618.0
2023-06-15 12:15:00,121.29,121.42,121.26,121.37,15406.0,113.749,113.871,113.7209,113.8241,15406.0
2023-06-15 12:20:00,121.35,121.45,121.32,121.32,4759.0,113.8053,113.8991,113.7772,113.7772,4759.0
2023-06-15 12:25:00,121.32,121.33,121.17,121.26,12973.0,113.7772,113.7866,113.6365,113.7209,12973.0
2023-06-15 12:30:00,121.29,121.31,121.17,121.23,9343.0,113.749,113.7678,113.6365,113.6928,9343.0
2023-06-15 12:35:00,121.23,121.24,121.16,121.17,15254.0,113.6928,113.7021,113.6271,113.6365,15254.0
2023-06-15 12:40:00,121.2,121.25,121.16,121.22,10718.0,113.6646,113.7115,113.6271,113.6834,10718.0
2023-06-15 12:45:00,121.19,121.2,121.09,121.18,16451.0,113.6553,113.6646,113.5615,113.6459,16451.0
2023-06-15 12:50:00,121.19,121.19,121.05,121.11,9160.0,113.6553,113.6553,113.524,113.5802,9160.0
2023-06-15 12:55:00,121.05,121.19,121.05,121.14,10282.0,113.524,113.6553,113.524,113.6084,10282.0
2023-06-15 13:00:00,121.14,121.15,121.01,121.07,5221.0,113.6084,113.6177,113.4864,113.5427,5221.0
2023-06-15 13:05:00,121.08,121.13,121.05,121.06,6034.0,113.5521,113.599,113.524,113.5333,6034.0
2023-06-15 13:10:00,121.05,121.18,121.0,121.1,7535.0,113.524,113.6459,113.4771,113.5709,7535.0
2023-06-15 13:15:00,121.13,121.17,121.05,121.07,4751.0,113.599,113.6365,113.524,113.5427,4751.0
2023-06-15 13:20:00,121.09,121.14,121.07,121.11,4258.0,113.5615,113.6084,113.5427,113.5802,4258.0
2023-06-15 13:25:00,121.1,121.23,121.08,121.23,4336.0,113.5709,113.6928,113.5521,113.6928,4336.0
2023-06-15 13:30:00,121.23,121.26,121.2,121.22,6647.0,113.6928,113.7209,113.6646,113.6834,6647.0
2023-06-15 13:35:00,121.22,121.36,121.21,121.25,7439.0,113.6834,113.8147,113.674,113.7115,7439.0
2023-06-15 13:40:00,121.27,121.34,121.27,121.34,4418.0,113.7303,113.7959,113.7303,113.7959,4418.0
2023-06-15 13:45:00,121.32,121.46,121.32,121.34,18182.0,113.7772,113.9085,113.7772,113.7959,18182.0
2023-06-15 13:50:00,121.31,121.31,121.2,121.23,6818.0,113.7678,113.7678,113.6646,113.6928,6818.0
2023-06-15 13:55:00,121.25,121.27,121.15,121.23,6235.0,113.7115,113.7303,113.6177,113.6928,6235.0
2023-06-15 14:00:00,121.25,121.3,121.2,121.26,6965.0,113.7115,113.7584,113.6646,113.7209,6965.0
2023-06-15 14:05:00,121.26,121.26,121.05,121.08,7124.0,113.7209,113.7209,113.524,113.5521,7124.0
2023-06-15 14:10:00,121.08,121.18,121.05,121.13,11894.0,113.5521,113.6459,113.524,113.599,11894.0
2023-06-15 14:15:00,121.13,121.2,121.12,121.16,5761.0,113.599,113.6646,113.5896,113.6271,5761.0
2023-06-15 14:20:00,121.18,121.23,121.16,121.18,6302.0,113.6459,113.6928,113.6271,113.6459,6302.0
2023-06-15 14:25:00,121.19,121.31,121.17,121.31,5659.0,113.6553,113.7678,113.6365,113.7678,5659.0
2023-06-15 14:30:00,121.29,121.39,121.27,121.32,9650.0,113.749,113.8428,113.7303,113.7772,9650.0
2023-06-15 14:35:00,121.34,121.42,121.29,121.41,6679.0,113.7959,113.871,113.749,113.8616,6679.0
2023-06-15 14:40:00,121.42,121.55,121.42,121.55,6945.0,113.871,113.9929,113.871,113.9929,6945.0
2023-06-15 14:45:00,121.56,121.56,121.45,121.49,6603.0,114.0023,114.0023,113.8991,113.9366,6603.0
2023-06-15 14:50:00,121.47,121.84,121.46,121.84,4521.0,113.9178,114.2648,113.9085,114.2648,4521.0
2023-06-15 14:55:00,121.86,122.0,121.78,121.89,5907.0,114.2836,114.4149,114.2086,114.3117,5907.0
2023-06-15 15:00:00,121.89,122.01,121.78,121.84,7445.0,114.3117,114.4243,114.2086,114.2648,7445.0
2023-06-15 15:05:00,121.86,121.86,121.58,121.66,18360.0,114.2836,114.2836,114.021,114.096,18360.0
2023-06-15 15:10:00,121.62,121.84,121.58,121.81,7672.0,114.0585,114.2648,114.021,114.2367,7672.0
2023-06-15 15:15:00,121.85,121.89,121.55,121.57,13602.0,114.2742,114.3117,113.9929,114.0116,13602.0
2023-06-15 15:20:00,121.55,121.62,121.44,121.54,6707.0,113.9929,114.0585,113.8897,113.9835,6707.0
2023-06-15 15:25:00,121.54,121.63,121.5,121.61,11006.0,113.9835,114.0679,113.946,114.0491,11006.0
2023-06-15 15:30:00,121.61,121.65,121.52,121.57,13358.0,114.0491,114.0867,113.9647,114.0116,13358.0
2023-06-15 15:35:00,121.58,121.6,121.38,121.6,50199.0,114.021,114.0398,113.8334,114.0398,50199.0
2023-06-15 15:40:00,121.62,121.81,121.62,121.73,13010.0,114.0585,114.2367,114.0585,114.1617,13010.0
2023-06-15 15:45:00,121.71,121.92,121.71,121.9,18238.0,114.1429,114.3399,114.1429,114.3211,18238.0
2023-06-15 15:50:00,121.93,122.07,121.77,122.02,37883.0,114.3492,114.4805,114.1992,114.4337,37883.0
2023-06-15 15:55:00,122.01,122.03,121.64,121.76,144205.0,114.4243,114.443,114.0773,114.1898,144205.0
2023-06-16 09:30:00,122.9,123.71,122.41,123.38,1125491.0,115.2589,116.0186,114.7994,115.7091,1125491.0
2023-06-16 09:35:00,123.52,124.11,123.18,124.11,121975.0,115.8404,116.3937,115.5215,116.3937,121975.0
2023-06-16 09:40:00,124.17,124.42,124.0,124.26,13030.0,116.45,116.6844,116.2905,116.5344,13030.0
2023-06-16 09:45:00,124.29,124.31,123.93,124.1,18349.0,116.5625,116.5813,116.2249,116.3843,18349.0
2023-06-16 09:50:00,124.15,124.19,123.75,123.75,26189.0,116.4312,116.4687,116.0561,116.0561,26189.0
2023-06-16 09:55:00,123.7,123.75,123.08,123.08,13720.0,116.0092,116.0561,115.4277,115.4277,13720.0
2023-06-16 10:00:00,123.16,123.66,123.16,123.45,33534.0,115.5028,115.9717,115.5028,115.7747,33534.0
2023-06-16 10:05:00,123.45,123.62,123.29,123.46,13974.0,115.7747,115.9342,115.6247,115.7841,13974.0
2023-06-16 10:10:00,123.51,123.68,123.14,123.18,13348.0,115.831,115.9904,115.484,115.5215,13348.0
2023-06-16 10:15:00,123.22,123.23,122.8,122.91,11295.0,115.559,115.5684,115.1652,115.2683,11295.0
2023-06-16 10:20:00,122.91,123.5,122.84,123.45,45469.0,115.2683,115.8216,115.2027,115.7747,45469.0
2023-06-16 10:25:00,123.42,123.51,123.22,123.45,9942.0,115.7466,115.831,115.559,115.7747,9942.0
2023-06-16 10:30:00,123.41,123.46,123.22,123.43,12311.0,115.7372,115.7841,115.559,115.756,12311.0
2023-06-16 10:35:00,123.45,123.47,123.25,123.37,7361.0,115.7747,115.7935,115.5872,115.6997,7361.0
2023-06-16 10:40:00,123.37,123.39,123.16,123.3,10485.0,115.6997,115.7185,115.5028,115.6341,10485.0
2023-06-16 10:45:00,123.28,123.48,123.24,123.39,8996.0,115.6153,115.8029,115.5778,115.7185,8996.0
2023-06-16 10:50:00,123.36,123.51,123.24,123.41,16767.0,115.6903,115.831,115.5778,115.7372,16767.0
2023-06-16 10:55:00,123.47,123.57,123.39,123.44,38049.0,115.7935,115.8873,115.7185,115.7654,38049.0
2023-06-16 11:00:00,123.44,123.45,123.32,123.38,13527.0,115.7654,115.7747,115.6528,115.7091,13527.0
2023-06-16 11:05:00,123.41,123.42,123.15,123.39,8453.0,115.7372,115.7466,115.4934,115.7185,8453.0
2023-06-16 11:10:00,123.39,123.49,123.27,123.42,22423.0,115.7185,115.8123,115.6059,115.7466,22423.0
2023-06-16 11:15:00,123.4,123.5,123.34,123.38,5759.0,115.7279,115.8216,115.6716,115.7091,5759.0
2023-06-16 11:20:00,123.39,123.51,123.36,123.44,6976.0,115.7185,115.831,115.6903,115.7654,6976.0
2023-06-16 11:25:00,123.46,123.59,123.33,123.46,5855.0,115.7841,115.906,115.6622,115.7841,5855.0
2023-06-16 11:30:00,123.43,123.49,123.27,123.27,13130.0,115.756,115.8123,115.6059,115.6059,13130.0
2023-06-16 11:35:00,123.24,123.26,123.03,123.04,8173.0,115.5778,115.5966,115.3809,115.3902,8173.0
2023-06-16 11:40:00,123.04,123.09,122.87,122.91,7538.0,115.3902,115.4371,115.2308,115.2683,7538.0
2023-06-16 11:45:00,122.94,123.07,122.88,123.05,6661.0,115.2965,115.4184,115.2402,115.3996,6661.0
2023-06-16 11:50:00,123.05,123.14,122.99,123.08,41390.0,115.3996,115.484,115.3433,115.4277,41390.0
2023-06-16 11:55:00,123.09,123.26,123.03,123.09,24511.0,115.4371,115.5966,115.3809,115.4371,24511.0
2023-06-16 12:00:00,123.16,123.19,122.94,122.97,11237.0,115.5028,115.5309,115.2965,115.3246,11237.0
2023-06-16 12:05:00,122.96,122.98,122.73,122.8,8084.0,115.3152,115.334,115.0995,115.1652,8084.0
2023-06-16 12:10:00,122.82,122.96,122.82,122.88,10086.0,115.1839,115.3152,115.1839,115.2402,10086.0
2023-06-16 12:15:00,122.91,123.14,122.9,123.14,13821.0,115.2683,115.484,115.2589,115.484,13821.0
2023-06-16 12:20:00,123.17,123.36,123.16,123.32,10811.0,115.5122,115.6903,115.5028,115.6528,10811.0
2023-06-16 12:25:00,123.32,123.46,123.3,123.37,8204.0,115.6528,115.7841,115.6341,115.6997,8204.0
2023-06-16 12:30:00,123.37,123.5,123.29,123.39,57479.0,115.6997,115.8216,115.6247,115.7185,57479.0
2023-06-16 12:35:00,123.4,123.54,123.34,123.34,7424.0,115.7279,115.8591,115.6716,115.6716,7424.0
2023-06-16 12:40:00,123.34,123.44,123.32,123.4,11091.0,115.6716,115.7654,115.6528,115.7279,11091.0
2023-06-16 12:45:00,123.34,123.55,123.32,123.55,6140.0,115.6716,115.8685,115.6528,115.8685,6140.0
2023-06-16 12:50:00,123.51,123.59,123.47,123.52,21650.0,115.831,115.906,115.7935,115.8404,21650.0
2023-06-16 12:55:00,123.54,123.59,123.49,123.54,4521.0,115.8591,115.906,115.8123,115.8591,4521.0
2023-06-16 13:00:00,123.56,123.6,123.46,123.5,8612.0,115.8779,115.9154,115.7841,115.8216,8612.0
2023-06-16 13:05:00,123.48,123.49,123.25,123.27,15660.0,115.8029,115.8123,115.5872,115.6059,15660.0
2023-06-16 13:10:00,123.24,123.33,123.21,123.3,20384.0,115.5778,115.6622,115.5497,115.6341,20384.0
2023-06-16 13:15:00,123.25,123.27,123.16,123.2,11446.0,115.5872,115.6059,115.5028,115.5403,11446.0
2023-06-16 13:20:00,123.19,123.2,123.01,123.09,7610.0,115.5309,115.5403,115.3621,115.4371,7610.0
2023-06-16 13:25:00,123.07,123.2,123.06,123.1,9384.0,115.4184,115.5403,115.409,115.4465,9384.0
2023-06-16 13:30:00,123.12,123.15,123.02,123.12,8182.0,115.4653,115.4934,115.3715,115.4653,8182.0
2023-06-16 13:35:00,123.13,123.15,123.0,123.08,9989.0,115.4746,115.4934,115.3527,115.4277,9989.0
2023-06-16 13:40:00,123.09,123.12,123.01,123.07,7603.0,115.4371,115.4653,115.3621,115.4184,7603.0
2023-06-16 13:45:00,123.07,123.13,123.06,123.08,6895.0,115.4184,115.4746,115.409,115.4277,6895.0
2023-06-16 13:50:00,123.1,123.38,123.1,123.38,8985.0,115.4465,115.7091,115.4465,115.7091,8985.0
2023-06-16 13:55:00,123.37,123.62,123.36,123.61,58822.0,115.6997,115.9342,115.6903,115.9248,58822.0
2023-06-16 14:00:00,123.6,123.65,123.4,123.53,11920.0,115.9154,115.9623,115.7279,115.8498,11920.0
2023-06-16 14:05:00,123.52,123.61,123.42,123.51,12145.0,115.8404,115.9248,115.7466,115.831,12145.0
2023-06-16 14:10:00,123.58,123.58,123.45,123.47,5292.0,115.8967,115.8967,115.7747,115.7935,5292.0
2023-06-16 14:15:00,123.48,123.51,123.29,123.37,10251.0,115.8029,115.831,115.6247,115.6997,10251.0
2023-06-16 14:20:00,123.42,123.42,123.34,123.36,6435.0,115.7466,115.7466,115.6716,115.6903,6435.0
2023-06-16 14:25:00,123.39,123.51,123.39,123.51,6004.0,115.7185,115.831,115.7185,115.831,6004.0
2023-06-16 14:30:00,123.5,123.5,123.26,123.27,11913.0,115.8216,115.8216,115.5966,115.6059,11913.0
2023-06-16 14:35:00,123.3,123.3,123.15,123.16,7253.0,115.6341,115.6341,115.4934,115.5028,7253.0
2023-06-16 14:40:00,123.17,123.28,123.13,123.21,12166.0,115.5122,115.6153,115.4746,115.5497,12166.0
2023-06-16 14:45:00,123.18,123.18,123.08,123.09,13219.0,115.5215,115.5215,115.4277,115.4371,13219.0
2023-06-16 14:50:00,123.09,123.18,123.06,123.07,11361.0,115.4371,115.5215,115.409,115.4184,11361.0
2023-06-16 14:55:00,123.07,123.12,122.9,122.94,20935.0,115.4184,115.4653,115.2589,115.2965,20935.0
2023-06-16 15:00:00,122.96,123.02,122.83,122.94,43746.0,115.3152,115.3715,115.1933,115.2965,43746.0
2023-06-16 15:05:00,122.94,122.95,122.81,122.94,12372.0,115.2965,115.3058,115.1745,115.2965,12372.0
2023-06-16 15:10:00,122.92,122.98,122.76,122.79,27860.0,115.2777,115.334,115.1276,115.1558,27860.0
2023-06-16 15:15:00,122.78,122.84,122.64,122.76,13746.0,115.1464,115.2027,115.0151,115.1276,13746.0
2023-06-16 15:20:00,122.76,122.98,122.75,122.82,24988.0,115.1276,115.334,115.1183,115.1839,24988.0
2023-06-16 15:25:00,122.79,122.79,122.52,122.57,12999.0,115.1558,115.1558,114.9026,114.9495,12999.0
2023-06-16 15:30:00,122.53,122.86,122.52,122.75,17235.0,114.9119,115.2214,114.9026,115.1183,17235.0
2023-06-16 15:35:00,122.75,122.92,122.75,122.84,18288.0,115.1183,115.2777,115.1183,115.2027,18288.0
2023-06-16 15:40:00,122.84,122.95,122.77,122.89,20389.0,115.2027,115.3058,115.137,115.2496,20389.0
2023-06-16 15:45:00,122.89,123.19,122.77,122.89,38317.0,115.2496,115.5309,115.137,115.2496,38317.0
2023-06-16 15:50:00,122.92,122.92,122.57,122.65,45793.0,115.2777,115.2777,114.9495,115.0245,45793.0
2023-06-16 15:55:00,122.67,122.75,122.5,122.66,174726.0,115.0432,115.1183,114.8838,115.0339,174726.0
2023-06-20 09:30:00,121.83,121.98,121.19,121.74,72240.0,114.2555,114.3961,113.6553,114.1711,72240.0
2023-06-20 09:35:00,121.69,121.77,121.25,121.45,25934.0,114.1242,114.1992,113.7115,113.8991,25934.0
2023-06-20 09:40:00,121.44,121.48,120.58,120.76,20953.0,113.8897,113.9272,113.0832,113.252,20953.0
2023-06-20 09:45:00,120.75,120.75,119.94,120.55,32568.0,113.2426,113.2426,112.483,113.055,32568.0
2023-06-20 09:50:00,120.53,120.64,120.15,120.26,27444.0,113.0363,113.1395,112.6799,112.7831,27444.0
2023-06-20 09:55:00,120.26,120.26,119.86,120.11,31133.0,112.7831,112.7831,112.4079,112.6424,31133.0
2023-06-20 10:00:00,120.17,120.17,119.45,119.81,39979.0,112.6987,112.6987,112.0234,112.3611,39979.0
2023-06-20 10:05:00,119.82,120.33,119.7,120.19,24676.0,112.3704,112.8487,112.2579,112.7174,24676.0
2023-06-20 10:10:00,120.17,120.67,120.16,120.66,9299.0,112.6987,113.1676,112.6893,113.1582,9299.0
2023-06-20 10:15:00,120.62,120.77,120.54,120.65,7383.0,113.1207,113.2614,113.0457,113.1488,7383.0
2023-06-20 10:20:00,120.67,120.96,120.51,120.83,8769.0,113.1676,113.4396,113.0175,113.3176,8769.0
2023-06-20 10:25:00,120.92,121.03,120.78,121.0,3683.0,113.402,113.5052,113.2707,113.4771,3683.0
2023-06-20 10:30:00,121.04,121.1,120.85,120.95,9348.0,113.5146,113.5709,113.3364,113.4302,9348.0
2023-06-20 10:35:00,120.93,121.05,120.81,120.97,32004.0,113.4114,113.524,113.2989,113.4489,32004.0
2023-06-20 10:40:00,120.97,121.02,120.85,120.85,32710.0,113.4489,113.4958,113.3364,113.3364,32710.0
2023-06-20 10:45:00,120.84,121.02,120.81,120.93,13931.0,113.327,113.4958,113.2989,113.4114,13931.0
2023-06-20 10:50:00,120.94,121.14,120.86,120.86,44788.0,113.4208,113.6084,113.3458,113.3458,44788.0
2023-06-20 10:55:00,120.82,120.9,120.7,120.87,10101.0,113.3083,113.3833,113.1957,113.3552,10101.0
2023-06-20 11:00:00,120.88,120.95,120.71,120.71,8740.0,113.3645,113.4302,113.2051,113.2051,8740.0
2023-06-20 11:05:00,120.7,120.73,120.31,120.31,6620.0,113.1957,113.2239,112.83,112.83,6620.0
2023-06-20 11:10:00,120.34,120.43,120.28,120.34,6349.0,112.8581,112.9425,112.8018,112.8581,6349.0
2023-06-20 11:15:00,120.31,120.44,120.3,120.35,5919.0,112.83,112.9519,112.8206,112.8675,5919.0
2023-06-20 11:20:00,120.33,120.36,120.27,120.34,6217.0,112.8487,112.8769,112.7925,112.8581,6217.0
2023-06-20 11:25:00,120.33,120.45,120.16,120.18,26462.0,112.8487,112.9613,112.6893,112.7081,26462.0
2023-06-20 11:30:00,120.16,120.16,119.84,119.93,24756.0,112.6893,112.6893,112.3892,112.4736,24756.0
2023-06-20 11:35:00,119.93,120.1,119.92,120.07,26853.0,112.4736,112.633,112.4642,112.6049,26853.0
2023-06-20 11:40:00,120.04,120.04,119.77,119.8,7297.0,112.5768,112.5768,112.3235,112.3517,7297.0
2023-06-20 11:45:00,119.78,120.26,119.78,120.19,9112.0,112.3329,112.7831,112.3329,112.7174,9112.0
2023-06-20 11:50:00,120.21,120.22,120.03,120.06,23985.0,112.7362,112.7456,112.5674,112.5955,23985.0
2023-06-20 11:55:00,120.06,120.16,120.02,120.03,13372.0,112.5955,112.6893,112.558,112.5674,13372.0
2023-06-20 12:00:00,120.05,120.07,119.83,119.87,4664.0,112.5861,112.6049,112.3798,112.4173,4664.0
2023-06-20 12:05:00,119.89,119.93,119.8,119.84,7177.0,112.4361,112.4736,112.3517,112.3892,7177.0
2023-06-20 12:10:00,119.81,120.02,119.79,120.0,3958.0,112.3611,112.558,112.3423,112.5392,3958.0
2023-06-20 12:15:00,119.96,120.04,119.83,119.92,7811.0,112.5017,112.5768,112.3798,112.4642,7811.0
2023-06-20 12:20:00,119.91,120.22,119.89,120.22,29375.0,112.4548,112.7456,112.4361,112.7456,29375.0
2023-06-20 12:25:00,120.2,120.39,120.18,120.25,11087.0,112.7268,112.905,112.7081,112.7737,11087.0
2023-06-20 12:30:00,120.25,120.43,120.2,120.43,14937.0,112.7737,112.9425,112.7268,112.9425,14937.0
2023-06-20 12:35:00,120.47,120.59,120.41,120.53,9825.0,112.98,113.0926,112.9238,113.0363,9825.0
2023-06-20 12:40:00,120.52,120.56,120.43,120.45,23072.0,113.0269,113.0644,112.9425,112.9613,23072.0
2023-06-20 12:45:00,120.46,120.47,120.37,120.38,22509.0,112.9706,112.98,112.8862,112.8956,22509.0
2023-06-20 12:50:00,120.37,120.38,120.25,120.35,9788.0,112.8862,112.8956,112.7737,112.8675,9788.0
2023-06-20 12:55:00,120.36,120.36,120.22,120.24,12357.0,112.8769,112.8769,112.7456,112.7643,12357.0
2023-06-20 13:00:00,120.24,120.3,120.19,120.3,14969.0,112.7643,112.8206,112.7174,112.8206,14969.0
2023-06-20 13:05:00,120.3,120.3,120.15,120.18,5824.0,112.8206,112.8206,112.6799,112.7081,5824.0
2023-06-20 13:10:00,120.1,120.43,120.07,120.39,17073.0,112.633,112.9425,112.6049,112.905,17073.0
2023-06-20 13:15:00,120.42,120.67,120.42,120.63,8323.0,112.9331,113.1676,112.9331,113.1301,8323.0
2023-06-20 13:20:00,120.64,120.81,120.63,120.73,4609.0,113.1395,113.2989,113.1301,113.2239,4609.0
2023-06-20 13:25:00,120.73,120.73,120.52,120.53,9207.0,113.2239,113.2239,113.0269,113.0363,9207.0
2023-06-20 13:30:00,120.53,120.53,120.41,120.49,7213.0,113.0363,113.0363,112.9238,112.9988,7213.0
2023-06-20 13:35:00,120.53,120.58,120.41,120.53,22152.0,113.0363,113.0832,112.9238,113.0363,22152.0
2023-06-20 13:40:00,120.53,120.67,120.52,120.65,3122.0,113.0363,113.1676,113.0269,113.1488,3122.0
2023-06-20 13:45:00,120.64,120.75,120.57,120.57,9045.0,113.1395,113.2426,113.0738,113.0738,9045.0
2023-06-20 13:50:00,120.56,120.79,120.55,120.74,10028.0,113.0644,113.2801,113.055,113.2332,10028.0
2023-06-20 13:55:00,120.78,120.78,120.58,120.63,8810.0,113.2707,113.2707,113.0832,113.1301,8810.0
2023-06-20 14:00:00,120.63,120.71,120.6,120.7,17604.0,113.1301,113.2051,113.1019,113.1957,17604.0
2023-06-20 14:05:00,120.71,120.82,120.66,120.82,10155.0,113.2051,113.3083,113.1582,113.3083,10155.0
2023-06-20 14:10:00,120.77,120.9,120.73,120.84,17059.0,113.2614,113.3833,113.2239,113.327,17059.0
2023-06-20 14:15:00,120.85,120.94,120.77,120.94,19768.0,113.3364,113.4208,113.2614,113.4208,19768.0
2023-06-20 14:20:00,120.96,121.01,120.92,120.97,7353.0,113.4396,113.4864,113.402,113.4489,7353.0
2023-06-20 14:25:00,121.0,121.03,120.97,121.03,5662.0,113.4771,113.5052,113.4489,113.5052,5662.0
2023-06-20 14:30:00,121.04,121.15,121.03,121.15,6918.0,113.5146,113.6177,113.5052,113.6177,6918.0
2023-06-20 14:35:00,121.15,121.17,121.07,121.11,4987.0,113.6177,113.6365,113.5427,113.5802,4987.0
2023-06-20 14:40:00,121.09,121.13,121.01,121.07,10110.0,113.5615,113.599,113.4864,113.5427,10110.0
2023-06-20 14:45:00,121.04,121.06,120.99,121.03,7094.0,113.5146,113.5333,113.4677,113.5052,7094.0
2023-06-20 14:50:00,121.01,121.05,120.94,121.05,8139.0,113.4864,113.524,113.4208,113.524,8139.0
2023-06-20 14:55:00,121.08,121.11,121.01,121.09,8999.0,113.5521,113.5802,113.4864,113.5615,8999.0
2023-06-20 15:00:00,121.12,121.22,121.08,121.09,5729.0,113.5896,113.6834,113.5521,113.5615,5729.0
2023-06-20 15:05:00,121.06,121.11,121.03,121.06,12199.0,113.5333,113.5802,113.5052,113.5333,12199.0
2023-06-20 15:10:00,121.07,121.07,120.83,120.84,23627.0,113.5427,113.5427,113.3176,113.327,23627.0
2023-06-20 15:15:00,120.81,120.9,120.65,120.65,21956.0,113.2989,113.3833,113.1488,113.1488,21956.0
2023-06-20 15:20:00,120.65,120.75,120.55,120.73,17885.0,113.1488,113.2426,113.055,113.2239,17885.0
2023-06-20 15:25:00,120.73,120.8,120.6,120.66,16852.0,113.2239,113.2895,113.1019,113.1582,16852.0
2023-06-20 15:30:00,120.66,120.66,120.21,120.23,34504.0,113.1582,113.1582,112.7362,112.7549,34504.0
2023-06-20 15:35:00,120.21,120.39,120.13,120.35,43888.0,112.7362,112.905,112.6612,112.8675,43888.0
2023-06-20 15:40:00,120.36,120.57,120.33,120.56,12762.0,112.8769,113.0738,112.8487,113.0644,12762.0
2023-06-20 15:45:00,120.59,120.71,120.53,120.7,15358.0,113.0926,113.2051,113.0363,113.1957,15358.0
2023-06-20 15:50:00,120.69,120.83,120.66,120.71,39354.0,113.1863,113.3176,113.1582,113.2051,39354.0
2023-06-20 15:55:00,120.74,120.96,120.7,120.84,112093.0,113.2332,113.4396,113.1957,113.327,112093.0
2023-06-21 09:30:00,120.44,120.49,119.71,119.96,44988.0,112.9519,112.9988,112.2673,112.5017,44988.0
2023-06-21 09:35:00,119.91,120.06,119.67,119.77,26841.0,112.4548,112.5955,112.2298,112.3235,26841.0
2023-06-21 09:40:00,119.81,120.17,119.75,120.05,28700.0,112.3611,112.6987,112.3048,112.5861,28700.0
2023-06-21 09:45:00,120.08,120.33,120.07,120.13,16006.0,112.6143,112.8487,112.6049,112.6612,16006.0
2023-06-21 09:50:00,120.07,120.15,119.95,120.12,7195.0,112.6049,112.6799,112.4923,112.6518,7195.0
2023-06-21 09:55:00,120.17,120.27,120.07,120.26,7435.0,112.6987,112.7925,112.6049,112.7831,7435.0
2023-06-21 10:00:00,120.31,120.42,120.22,120.26,8283.0,112.83,112.9331,112.7456,112.7831,8283.0
2023-06-21 10:05:00,120.32,120.59,120.23,120.52,6787.0,112.8393,113.0926,112.7549,113.0269,6787.0
2023-06-21 10:10:00,120.57,120.59,120.35,120.39,13270.0,113.0738,113.0926,112.8675,112.905,13270.0
2023-06-21 10:15:00,120.41,120.62,120.32,120.36,9750.0,112.9238,113.1207,112.8393,112.8769,9750.0
2023-06-21 10:20:00,120.36,120.65,120.35,120.51,8393.0,112.8769,113.1488,112.8675,113.0175,8393.0
2023-06-21 10:25:00,120.54,120.54,120.25,120.32,7441.0,113.0457,113.0457,112.7737,112.8393,7441.0
2023-06-21 10:30:00,120.39,120.41,120.1,120.21,12083.0,112.905,112.9238,112.633,112.7362,12083.0
2023-06-21 10:35:00,120.21,120.36,120.11,120.31,9048.0,112.7362,112.8769,112.6424,112.83,9048.0
2023-06-21 10:40:00,120.27,120.51,120.27,120.37,14786.0,112.7925,113.0175,112.7925,112.8862,14786.0
2023-06-21 10:45:00,120.36,120.37,120.24,120.34,18614.0,112.8769,112.8862,112.7643,112.8581,18614.0
2023-06-21 10:50:00,120.35,120.58,120.25,120.55,16562.0,112.8675,113.0832,112.7737,113.055,16562.0
2023-06-21 10:55:00,120.55,120.77,120.52,120.64,20830.0,113.055,113.2614,113.0269,113.1395,20830.0
2023-06-21 11:00:00,120.68,120.74,120.57,120.64,4510.0,113.177,113.2332,113.0738,113.1395,4510.0
2023-06-21 11:05:00,120.57,120.64,120.45,120.51,10422.0,113.0738,113.1395,112.9613,113.0175,10422.0
2023-06-21 11:10:00,120.57,120.62,120.43,120.46,12169.0,113.0738,113.1207,112.9425,112.9706,12169.0
2023-06-21 11:15:00,120.45,120.48,120.31,120.38,18586.0,112.9613,112.9894,112.83,112.8956,18586.0
2023-06-21 11:20:00,120.42,120.55,120.33,120.4,15747.0,112.9331,113.055,112.8487,112.9144,15747.0
2023-06-21 11:25:00,120.4,120.47,120.28,120.3,18899.0,112.9144,112.98,112.8018,112.8206,18899.0
2023-06-21 11:30:00,120.27,120.33,120.2,120.28,8191.0,112.7925,112.8487,112.7268,112.8018,8191.0
2023-06-21 11:35:00,120.28,120.61,120.27,120.61,7118.0,112.8018,113.1113,112.7925,113.1113,7118.0
2023-06-21 11:40:00,120.59,120.65,120.5,120.5,7554.0,113.0926,113.1488,113.0082,113.0082,7554.0
2023-06-21 11:45:00,120.5,120.67,120.49,120.65,14669.0,113.0082,113.1676,112.9988,113.1488,14669.0
2023-06-21 11:50:00,120.65,120.79,120.61,120.79,2936.0,113.1488,113.2801,113.1113,113.2801,2936.0
2023-06-21 11:55:00,120.74,120.86,120.74,120.86,5926.0,113.2332,113.3458,113.2332,113.3458,5926.0
2023-06-21 12:00:00,120.9,120.98,120.86,120.96,5378.0,113.3833,113.4583,113.3458,113.4396,5378.0
2023-06-21 12:05:00,120.95,121.07,120.93,121.06,6162.0,113.4302,113.5427,113.4114,113.5333,6162.0
2023-06-21 12:10:00,121.1,121.15,121.0,121.05,3816.0,113.5709,113.6177,113.4771,113.524,3816.0
2023-06-21 12:15:00,121.05,121.1,120.95,120.97,7875.0,113.524,113.5709,113.4302,113.4489,7875.0
2023-06-21 12:20:00,120.94,120.94,120.86,120.87,4003.0,113.4208,113.4208,113.3458,113.3552,4003.0
2023-06-21 12:25:00,120.83,120.89,120.74,120.86,4040.0,113.3176,113.3739,113.2332,113.3458,4040.0
2023-06-21 12:30:00,120.86,120.95,120.81,120.84,7908.0,113.3458,113.4302,113.2989,113.327,7908.0
2023-06-21 12:35:00,120.79,120.82,120.76,120.8,2670.0,113.2801,113.3083,113.252,113.2895,2670.0
2023-06-21 12:40:00,120.83,120.84,120.64,120.65,6753.0,113.3176,113.327,113.1395,113.1488,6753.0
2023-06-21 12:45:00,120.62,120.62,120.47,120.49,4643.0,113.1207,113.1207,112.98,112.9988,4643.0
2023-06-21 12:50:00,120.46,120.53,120.33,120.37,8533.0,112.9706,113.0363,112.8487,112.8862,8533.0
2023-06-21 12:55:00,120.34,120.38,120.24,120.29,9600.0,112.8581,112.8956,112.7643,112.8112,9600.0
2023-06-21 13:00:00,120.25,120.31,120.13,120.31,6194.0,112.7737,112.83,112.6612,112.83,6194.0
2023-06-21 13:05:00,120.3,120.42,120.27,120.42,5922.0,112.8206,112.9331,112.7925,112.9331,5922.0
2023-06-21 13:10:00,120.41,120.46,120.35,120.36,8392.0,112.9238,112.9706,112.8675,112.8769,8392.0
2023-06-21 13:15:00,120.32,120.36,120.23,120.26,6895.0,112.8393,112.8769,112.7549,112.7831,6895.0
2023-06-21 13:20:00,120.27,120.32,120.17,120.19,3662.0,112.7925,112.8393,112.6987,112.7174,3662.0
2023-06-21 13:25:00,120.17,120.29,120.17,120.27,4918.0,112.6987,112.8112,112.6987,112.7925,4918.0
2023-06-21 13:30:00,120.26,120.33,120.25,120.31,2544.0,112.7831,112.8487,112.7737,112.83,2544.0
2023-06-21 13:35:00,120.33,120.45,120.33,120.45,3838.0,112.8487,112.9613,112.8487,112.9613,3838.0
2023-06-21 13:40:00,120.44,120.44,120.33,120.35,4158.0,112.9519,112.9519,112.8487,112.8675,4158.0
2023-06-21 13:45:00,120.38,120.41,120.32,120.36,2133.0,112.8956,112.9238,112.8393,112.8769,2133.0
2023-06-21 13:50:00,120.34,120.4,120.3,120.37,6515.0,112.8581,112.9144,112.8206,112.8862,6515.0
2023-06-21 13:55:00,120.39,120.47,120.34,120.42,3562.0,112.905,112.98,112.8581,112.9331,3562.0
2023-06-21 14:00:00,120.44,120.46,120.35,120.36,11544.0,112.9519,112.9706,112.8675,112.8769,11544.0
2023-06-21 14:05:00,120.35,120.43,120.29,120.3,10048.0,112.8675,112.9425,112.8112,112.8206,10048.0
2023-06-21 14:10:00,120.3,120.38,120.29,120.37,4236.0,112.8206,112.8956,112.8112,112.8862,4236.0
2023-06-21 14:15:00,120.37,120.43,120.33,120.38,9426.0,112.8862,112.9425,112.8487,112.8956,9426.0
2023-06-21 14:20:00,120.39,120.5,120.38,120.4,38652.0,112.905,113.0082,112.8956,112.9144,38652.0
2023-06-21 14:25:00,120.4,120.41,120.25,120.28,7039.0,112.9144,112.9238,112.7737,112.8018,7039.0
2023-06-21 14:30:00,120.29,120.33,120.26,120.33,10141.0,112.8112,112.8487,112.7831,112.8487,10141.0
2023-06-21 14:35:00,120.32,120.36,120.27,120.35,19483.0,112.8393,112.8769,112.7925,112.8675,19483.0
2023-06-21 14:40:00,120.4,120.4,120.2,120.38,15389.0,112.9144,112.9144,112.7268,112.8956,15389.0
2023-06-21 14:45:00,120.36,120.39,120.28,120.36,4046.0,112.8769,112.905,112.8018,112.8769,4046.0
2023-06-21 14:50:00,120.4,120.47,120.35,120.4,41697.0,112.9144,112.98,112.8675,112.9144,41697.0
2023-06-21 14:55:00,120.42,120.53,120.41,120.48,5191.0,112.9331,113.0363,112.9238,112.9894,5191.0
2023-06-21 15:00:00,120.48,120.49,120.27,120.31,11781.0,112.9894,112.9988,112.7925,112.83,11781.0
2023-06-21 15:05:00,120.33,120.35,120.25,120.35,7325.0,112.8487,112.8675,112.7737,112.8675,7325.0
2023-06-21 15:10:00,120.36,120.39,120.3,120.36,4207.0,112.8769,112.905,112.8206,112.8769,4207.0
2023-06-21 15:15:00,120.36,120.4,120.33,120.39,7800.0,112.8769,112.9144,112.8487,112.905,7800.0
2023-06-21 15:20:00,120.41,120.41,120.21,120.22,12235.0,112.9238,112.9238,112.7362,112.7456,12235.0
2023-06-21 15:25:00,120.23,120.24,120.1,120.21,11735.0,112.7549,112.7643,112.633,112.7362,11735.0
2023-06-21 15:30:00,120.2,120.21,119.93,119.96,7550.0,112.7268,112.7362,112.4736,112.5017,7550.0
2023-06-21 15:35:00,119.93,120.13,119.88,120.12,9310.0,112.4736,112.6612,112.4267,112.6518,9310.0
2023-06-21 15:40:00,120.14,120.39,120.14,120.38,7308.0,112.6705,112.905,112.6705,112.8956,7308.0
2023-06-21 15:45:00,120.39,120.57,120.33,120.55,17539.0,112.905,113.0738,112.8487,113.055,17539.0
2023-06-21 15:50:00,120.6,120.83,120.57,120.73,35160.0,113.1019,113.3176,113.0738,113.2239,35160.0
2023-06-21 15:55:00,120.76,120.88,120.57,120.69,137424.0,113.252,113.3645,113.0738,113.1863,137424.0
2023-06-22 09:30:00,120.87,121.18,120.18,120.41,38852.0,113.3552,113.6459,112.7081,112.9238,38852.0
2023-06-22 09:35:00,120.4,120.48,120.07,120.16,21054.0,112.9144,112.9894,112.6049,112.6893,21054.0
2023-06-22 09:40:00,120.17,120.22,119.3,119.41,16817.0,112.6987,112.7456,111.8828,111.9859,16817.0
2023-06-22 09:45:00,119.41,119.46,118.84,118.97,31817.0,111.9859,112.0328,111.4514,111.5733,31817.0
2023-06-22 09:50:00,118.97,119.22,118.97,119.13,57327.0,111.5733,111.8077,111.5733,111.7233,57327.0
2023-06-22 09:55:00,119.08,119.21,118.55,118.62,25663.0,111.6764,111.7984,111.1794,111.245,25663.0
2023-06-22 10:00:00,118.73,118.74,118.28,118.28,19077.0,111.3482,111.3576,110.9262,110.9262,19077.0
2023-06-22 10:05:00,118.33,118.46,118.08,118.46,20754.0,110.9731,111.095,110.7386,111.095,20754.0
2023-06-22 10:10:00,118.41,118.85,118.41,118.72,15665.0,111.0481,111.4607,111.0481,111.3388,15665.0
2023-06-22 10:15:00,118.73,118.84,118.51,118.52,29633.0,111.3482,111.4514,111.1419,111.1513,29633.0
2023-06-22 10:20:00,118.55,118.58,118.26,118.27,17124.0,111.1794,111.2075,110.9074,110.9168,17124.0
2023-06-22 10:25:00,118.3,118.38,118.18,118.32,9889.0,110.9449,111.02,110.8324,110.9637,9889.0
2023-06-22 10:30:00,118.32,118.47,118.2,118.22,24183.0,110.9637,111.1044,110.8512,110.8699,24183.0
2023-06-22 10:35:00,118.18,118.33,118.06,118.11,11352.0,110.8324,110.9731,110.7199,110.7667,11352.0
2023-06-22 10:40:00,118.05,118.06,117.8,117.87,19139.0,110.7105,110.7199,110.476,110.5417,19139.0
2023-06-22 10:45:00,117.85,117.95,117.66,117.73,9520.0,110.5229,110.6167,110.3447,110.4104,9520.0
2023-06-22 10:50:00,117.73,118.2,117.73,118.12,21854.0,110.4104,110.8512,110.4104,110.7761,21854.0
2023-06-22 10:55:00,118.08,118.27,118.08,118.15,16153.0,110.7386,110.9168,110.7386,110.8043,16153.0
2023-06-22 11:00:00,118.16,118.36,118.16,118.31,15326.0,110.8136,111.0012,110.8136,110.9543,15326.0
2023-06-22 11:05:00,118.32,118.46,118.25,118.4,6903.0,110.9637,111.095,110.898,111.0387,6903.0
2023-06-22 11:10:00,118.38,118.48,118.31,118.48,18433.0,111.02,111.1137,110.9543,111.1137,18433.0
2023-06-22 11:15:00,118.46,118.74,118.46,118.69,9343.0,111.095,111.3576,111.095,111.3107,9343.0
2023-06-22 11:20:00,118.68,118.84,118.55,118.71,55239.0,111.3013,111.4514,111.1794,111.3294,55239.0
2023-06-22 11:25:00,118.74,118.85,118.7,118.85,4852.0,111.3576,111.4607,111.3201,111.4607,4852.0
2023-06-22 11:30:00,118.87,118.94,118.82,118.83,16085.0,111.4795,111.5451,111.4326,111.442,16085.0
2023-06-22 11:35:00,118.85,118.94,118.76,118.9,6262.0,111.4607,111.5451,111.3763,111.5076,6262.0
2023-06-22 11:40:00,118.91,119.0,118.75,118.76,15265.0,111.517,111.6014,111.367,111.3763,15265.0
2023-06-22 11:45:00,118.75,118.9,118.74,118.85,9673.0,111.367,111.5076,111.3576,111.4607,9673.0
2023-06-22 11:50:00,118.9,119.09,118.9,118.96,13089.0,111.5076,111.6858,111.5076,111.5639,13089.0
2023-06-22 11:55:00,118.98,118.99,118.7,118.72,18684.0,111.5827,111.592,111.3201,111.3388,18684.0
2023-06-22 12:00:00,118.69,118.72,118.5,118.65,17425.0,111.3107,111.3388,111.1325,111.2732,17425.0
2023-06-22 12:05:00,118.64,118.65,118.54,118.61,10146.0,111.2638,111.2732,111.17,111.2357,10146.0
2023-06-22 12:10:00,118.62,118.67,118.41,118.41,5430.0,111.245,111.2919,111.0481,111.0481,5430.0
2023-06-22 12:15:00,118.34,118.45,118.29,118.32,5525.0,110.9824,111.0856,110.9356,110.9637,5525.0
2023-06-22 12:20:00,118.22,118.4,118.14,118.39,7572.0,110.8699,111.0387,110.7949,111.0293,7572.0
2023-06-22 12:25:00,118.37,118.41,118.22,118.41,8538.0,111.0106,111.0481,110.8699,111.0481,8538.0
2023-06-22 12:30:00,118.45,118.6,118.44,118.54,9685.0,111.0856,111.2263,111.0762,111.17,9685.0
2023-06-22 12:35:00,118.59,118.62,118.52,118.58,4050.0,111.2169,111.245,111.1513,111.2075,4050.0
2023-06-22 12:40:00,118.6,118.73,118.58,118.73,3450.0,111.2263,111.3482,111.2075,111.3482,3450.0
2023-06-22 12:45:00,118.75,118.85,118.74,118.8,10221.0,111.367,111.4607,111.3576,111.4138,10221.0
2023-06-22 12:50:00,118.78,118.94,118.75,118.88,8813.0,111.3951,111.5451,111.367,111.4889,8813.0
2023-06-22 12:55:00,118.9,118.92,118.84,118.91,7045.0,111.5076,111.5264,111.4514,111.517,7045.0
2023-06-22 13:00:00,118.95,118.98,118.71,118.73,13740.0,111.5545,111.5827,111.3294,111.3482,13740.0
2023-06-22 13:05:00,118.73,118.89,118.68,118.72,9957.0,111.3482,111.4983,111.3013,111.3388,9957.0
2023-06-22 13:10:00,118.73,118.86,118.73,118.84,7904.0,111.3482,111.4701,111.3482,111.4514,7904.0
2023-06-22 13:15:00,118.82,118.93,118.8,118.9,12750.0,111.4326,111.5358,111.4138,111.5076,12750.0
2023-06-22 13:20:00,118.9,118.95,118.74,118.74,25767.0,111.5076,111.5545,111.3576,111.3576,25767.0
2023-06-22 13:25:00,118.76,118.82,118.73,118.8,4917.0,111.3763,111.4326,111.3482,111.4138,4917.0
2023-06-22 13:30:00,118.8,118.87,118.7,118.75,5465.0,111.4138,111.4795,111.3201,111.367,5465.0
2023-06-22 13:35:00,118.75,118.83,118.71,118.81,7035.0,111.367,111.442,111.3294,111.4232,7035.0
2023-06-22 13:40:00,118.8,119.05,118.8,119.01,11507.0,111.4138,111.6483,111.4138,111.6108,11507.0
2023-06-22 13:45:00,119.0,119.13,118.95,119.08,15135.0,111.6014,111.7233,111.5545,111.6764,15135.0
2023-06-22 13:50:00,119.09,119.09,118.94,118.96,26752.0,111.6858,111.6858,111.5451,111.5639,26752.0
2023-06-22 13:55:00,118.94,118.99,118.82,118.89,15127.0,111.5451,111.592,111.4326,111.4983,15127.0
2023-06-22 14:00:00,118.94,118.97,118.83,118.94,7027.0,111.5451,111.5733,111.442,111.5451,7027.0
2023-06-22 14:05:00,118.95,118.97,118.86,118.88,6084.0,111.5545,111.5733,111.4701,111.4889,6084.0
2023-06-22 14:10:00,118.81,118.89,118.76,118.81,15409.0,111.4232,111.4983,111.3763,111.4232,15409.0
2023-06-22 14:15:00,118.82,118.84,118.7,118.78,19993.0,111.4326,111.4514,111.3201,111.3951,19993.0
2023-06-22 14:20:00,118.77,118.79,118.45,118.59,17345.0,111.3857,111.4045,111.0856,111.2169,17345.0
2023-06-22 14:25:00,118.6,118.72,118.55,118.7,9739.0,111.2263,111.3388,111.1794,111.3201,9739.0
2023-06-22 14:30:00,118.73,118.87,118.65,118.71,63671.0,111.3482,111.4795,111.2732,111.3294,63671.0
2023-06-22 14:35:00,118.75,118.89,118.71,118.81,7154.0,111.367,111.4983,111.3294,111.4232,7154.0
2023-06-22 14:40:00,118.83,118.86,118.73,118.83,8492.0,111.442,111.4701,111.3482,111.442,8492.0
2023-06-22 14:45:00,118.82,118.84,118.73,118.76,4065.0,111.4326,111.4514,111.3482,111.3763,4065.0
2023-06-22 14:50:00,118.73,118.83,118.68,118.83,7555.0,111.3482,111.442,111.3013,111.442,7555.0
2023-06-22 14:55:00,118.82,119.07,118.8,119.07,8595.0,111.4326,111.6671,111.4138,111.6671,8595.0
2023-06-22 15:00:00,119.09,119.15,118.97,118.98,11159.0,111.6858,111.7421,111.5733,111.5827,11159.0
2023-06-22 15:05:00,118.98,119.1,118.94,118.99,5141.0,111.5827,111.6952,111.5451,111.592,5141.0
2023-06-22 15:10:00,119.03,119.17,118.98,119.14,5900.0,111.6295,111.7608,111.5827,111.7327,5900.0
2023-06-22 15:15:00,119.13,119.21,119.12,119.18,9383.0,111.7233,111.7984,111.714,111.7702,9383.0
2023-06-22 15:20:00,119.18,119.21,119.02,119.12,15059.0,111.7702,111.7984,111.6202,111.714,15059.0
2023-06-22 15:25:00,119.09,119.22,119.08,119.11,19081.0,111.6858,111.8077,111.6764,111.7046,19081.0
2023-06-22 15:30:00,119.08,119.08,118.8,118.85,19093.0,111.6764,111.6764,111.4138,111.4607,19093.0
2023-06-22 15:35:00,118.85,119.08,118.84,118.97,31645.0,111.4607,111.6764,111.4514,111.5733,31645.0
2023-06-22 15:40:00,118.96,118.96,118.72,118.74,24062.0,111.5639,111.5639,111.3388,111.3576,24062.0
2023-06-22 15:45:00,118.76,118.78,118.63,118.77,27682.0,111.3763,111.3951,111.2544,111.3857,27682.0
2023-06-22 15:50:00,118.79,118.85,118.47,118.65,44161.0,111.4045,111.4607,111.1044,111.2732,44161.0
2023-06-22 15:55:00,118.66,118.7,118.53,118.67,94162.0,111.2826,111.3201,111.1606,111.2919,94162.0
2023-06-23 09:30:00,118.44,118.75,118.23,118.75,60771.0,111.0762,111.367,110.8793,111.367,60771.0
2023-06-23 09:35:00,118.88,119.05,118.61,118.76,84175.0,111.4889,111.6483,111.2357,111.3763,84175.0
2023-06-23 09:40:00,118.7,119.61,118.63,119.6,30176.0,111.3201,112.1735,111.2544,112.1641,30176.0
2023-06-23 09:45:00,119.6,119.7,119.24,119.34,73012.0,112.1641,112.2579,111.8265,111.9203,73012.0
2023-06-23 09:50:00,119.34,119.79,119.26,119.6,40958.0,111.9203,112.3423,111.8452,112.1641,40958.0
2023-06-23 09:55:00,119.51,120.16,119.45,120.16,32781.0,112.0797,112.6893,112.0234,112.6893,32781.0
2023-06-23 10:00:00,120.18,120.24,119.95,120.08,45975.0,112.7081,112.7643,112.4923,112.6143,45975.0
2023-06-23 10:05:00,120.07,120.3,119.99,120.03,61825.0,112.6049,112.8206,112.5299,112.5674,61825.0
2023-06-23 10:10:00,120.01,120.08,119.29,119.39,31524.0,112.5486,112.6143,111.8734,111.9672,31524.0
2023-06-23 10:15:00,119.27,119.38,119.12,119.17,13561.0,111.8546,111.9578,111.714,111.7608,13561.0
2023-06-23 10:20:00,119.13,119.15,118.81,118.97,9439.0,111.7233,111.7421,111.4232,111.5733,9439.0
2023-06-23 10:25:00,118.97,119.19,118.84,119.12,19372.0,111.5733,111.7796,111.4514,111.714,19372.0
2023-06-23 10:30:00,119.1,119.14,118.73,118.87,14058.0,111.6952,111.7327,111.3482,111.4795,14058.0
2023-06-23 10:35:00,118.92,119.07,118.69,118.98,20618.0,111.5264,111.6671,111.3107,111.5827,20618.0
2023-06-23 10:40:00,119.0,119.1,118.76,118.81,23715.0,111.6014,111.6952,111.3763,111.4232,23715.0
2023-06-23 10:45:00,118.84,118.94,118.64,118.7,11078.0,111.4514,111.5451,111.2638,111.3201,11078.0
2023-06-23 10:50:00,118.7,118.96,118.68,118.92,16817.0,111.3201,111.5639,111.3013,111.5264,16817.0
2023-06-23 10:55:00,118.93,119.0,118.68,118.9,37244.0,111.5358,111.6014,111.3013,111.5076,37244.0
2023-06-23 11:00:00,118.86,118.92,118.59,118.61,17949.0,111.4701,111.5264,111.2169,111.2357,17949.0
2023-06-23 11:05:00,118.55,118.58,118.12,118.15,56152.0,111.1794,111.2075,110.7761,110.8043,56152.0
2023-06-23 11:10:00,118.07,118.32,118.0,118.2,7624.0,110.7292,110.9637,110.6636,110.8512,7624.0
2023-06-23 11:15:00,118.2,118.3,118.14,118.19,6111.0,110.8512,110.9449,110.7949,110.8418,6111.0
2023-06-23 11:20:00,118.13,118.25,118.07,118.07,6716.0,110.7855,110.898,110.7292,110.7292,6716.0
2023-06-23 11:25:00,118.09,118.13,117.97,118.05,43293.0,110.748,110.7855,110.6355,110.7105,43293.0
2023-06-23 11:30:00,118.04,118.1,117.81,117.97,4888.0,110.7011,110.7574,110.4854,110.6355,4888.0
2023-06-23 11:35:00,118.01,118.04,117.71,117.71,8281.0,110.673,110.7011,110.3916,110.3916,8281.0
2023-06-23 11:40:00,117.75,117.9,117.69,117.89,2499.0,110.4291,110.5698,110.3729,110.5604,2499.0
2023-06-23 11:45:00,117.92,118.01,117.84,118.0,7363.0,110.5886,110.673,110.5135,110.6636,7363.0
2023-06-23 11:50:00,118.06,118.07,117.79,117.81,7974.0,110.7199,110.7292,110.4666,110.4854,7974.0
2023-06-23 11:55:00,117.79,117.97,117.75,117.97,4454.0,110.4666,110.6355,110.4291,110.6355,4454.0
2023-06-23 12:00:00,117.95,117.98,117.81,117.82,6304.0,110.6167,110.6448,110.4854,110.4948,6304.0
2023-06-23 12:05:00,117.85,117.95,117.85,117.9,3440.0,110.5229,110.6167,110.5229,110.5698,3440.0
2023-06-23 12:10:00,117.92,117.96,117.72,117.78,6093.0,110.5886,110.6261,110.401,110.4573,6093.0
2023-06-23 12:15:00,117.8,117.87,117.75,117.8,7121.0,110.476,110.5417,110.4291,110.476,7121.0
2023-06-23 12:20:00,117.79,117.81,117.71,117.74,5757.0,110.4666,110.4854,110.3916,110.4198,5757.0
2023-06-23 12:25:00,117.75,117.91,117.68,117.87,11489.0,110.4291,110.5792,110.3635,110.5417,11489.0
2023-06-23 12:30:00,117.88,117.97,117.85,117.93,31549.0,110.551,110.6355,110.5229,110.5979,31549.0
2023-06-23 12:35:00,117.95,117.95,117.85,117.86,18072.0,110.6167,110.6167,110.5229,110.5323,18072.0
2023-06-23 12:40:00,117.89,118.05,117.89,117.98,6099.0,110.5604,110.7105,110.5604,110.6448,6099.0
2023-06-23 12:45:00,117.98,118.01,117.87,117.88,17888.0,110.6448,110.673,110.5417,110.551,17888.0
2023-06-23 12:50:00,117.9,117.91,117.82,117.85,13720.0,110.5698,110.5792,110.4948,110.5229,13720.0
2023-06-23 12:55:00,117.84,117.9,117.8,117.82,8652.0,110.5135,110.5698,110.476,110.4948,8652.0
2023-06-23 13:00:00,117.8,117.83,117.63,117.63,7128.0,110.476,110.5042,110.3166,110.3166,7128.0
2023-06-23 13:05:00,117.63,117.76,117.59,117.73,6362.0,110.3166,110.4385,110.2791,110.4104,6362.0
2023-06-23 13:10:00,117.71,117.89,117.71,117.87,12310.0,110.3916,110.5604,110.3916,110.5417,12310.0
2023-06-23 13:15:00,117.88,117.95,117.79,117.8,9572.0,110.551,110.6167,110.4666,110.476,9572.0
2023-06-23 13:20:00,117.8,117.84,117.67,117.71,5667.0,110.476,110.5135,110.3541,110.3916,5667.0
2023-06-23 13:25:00,117.73,117.82,117.68,117.8,4227.0,110.4104,110.4948,110.3635,110.476,4227.0
2023-06-23 13:30:00,117.8,117.96,117.8,117.93,3134.0,110.476,110.6261,110.476,110.5979,3134.0
2023-06-23 13:35:00,117.94,118.02,117.92,117.93,5116.0,110.6073,110.6823,110.5886,110.5979,5116.0
2023-06-23 13:40:00,117.97,118.0,117.91,117.93,2434.0,110.6355,110.6636,110.5792,110.5979,2434.0
2023-06-23 13:45:00,118.02,118.06,117.96,118.0,9626.0,110.6823,110.7199,110.6261,110.6636,9626.0
2023-06-23 13:50:00,118.02,118.25,118.01,118.25,37093.0,110.6823,110.898,110.673,110.898,37093.0
2023-06-23 13:55:00,118.26,118.28,118.0,118.02,13860.0,110.9074,110.9262,110.6636,110.6823,13860.0
2023-06-23 14:00:00,118.02,118.02,117.91,118.0,8031.0,110.6823,110.6823,110.5792,110.6636,8031.0
2023-06-23 14:05:00,117.97,118.07,117.97,118.03,4094.0,110.6355,110.7292,110.6355,110.6917,4094.0
2023-06-23 14:10:00,118.02,118.12,117.92,117.93,8891.0,110.6823,110.7761,110.5886,110.5979,8891.0
2023-06-23 14:15:00,117.91,117.98,117.84,117.84,10857.0,110.5792,110.6448,110.5135,110.5135,10857.0
2023-06-23 14:20:00,117.87,117.96,117.87,117.93,3847.0,110.5417,110.6261,110.5417,110.5979,3847.0
2023-06-23 14:25:00,117.93,117.97,117.87,117.87,5344.0,110.5979,110.6355,110.5417,110.5417,5344.0
2023-06-23 14:30:00,117.87,118.0,117.87,117.97,9236.0,110.5417,110.6636,110.5417,110.6355,9236.0
2023-06-23 14:35:00,118.0,118.09,117.99,117.99,8184.0,110.6636,110.748,110.6542,110.6542,8184.0
2023-06-23 14:40:00,118.05,118.08,118.01,118.02,8163.0,110.7105,110.7386,110.673,110.6823,8163.0
2023-06-23 14:45:00,118.0,118.0,117.75,117.78,13859.0,110.6636,110.6636,110.4291,110.4573,13859.0
2023-06-23 14:50:00,117.82,117.85,117.62,117.64,8795.0,110.4948,110.5229,110.3072,110.326,8795.0
2023-06-23 14:55:00,117.61,117.65,117.54,117.6,8118.0,110.2978,110.3353,110.2322,110.2885,8118.0
2023-06-23 15:00:00,117.59,117.64,117.41,117.58,13119.0,110.2791,110.326,110.1103,110.2697,13119.0
2023-06-23 15:05:00,117.59,117.68,117.59,117.68,9545.0,110.2791,110.3635,110.2791,110.3635,9545.0
2023-06-23 15:10:00,117.73,117.79,117.6,117.6,16686.0,110.4104,110.4666,110.2885,110.2885,16686.0
2023-06-23 15:15:00,117.6,117.7,117.55,117.69,11841.0,110.2885,110.3822,110.2416,110.3729,11841.0
2023-06-23 15:20:00,117.67,117.67,117.51,117.59,14201.0,110.3541,110.3541,110.2041,110.2791,14201.0
2023-06-23 15:25:00,117.59,117.59,117.42,117.45,24511.0,110.2791,110.2791,110.1196,110.1478,24511.0
2023-06-23 15:30:00,117.47,117.5,117.35,117.44,19112.0,110.1665,110.1947,110.054,110.1384,19112.0
2023-06-23 15:35:00,117.46,117.55,117.41,117.5,26068.0,110.1572,110.2416,110.1103,110.1947,26068.0
2023-06-23 15:40:00,117.51,117.74,117.41,117.7,31317.0,110.2041,110.4198,110.1103,110.3822,31317.0
2023-06-23 15:45:00,117.69,117.75,117.3,117.31,37772.0,110.3729,110.4291,110.0071,110.0165,37772.0
2023-06-23 15:50:00,117.3,117.31,117.03,117.21,121079.0,110.0071,110.0165,109.7539,109.9227,121079.0
2023-06-23 15:55:00,117.22,117.25,116.77,116.95,274540.0,109.9321,109.9602,109.5101,109.6789,274540.0
2023-06-26 09:30:00,116.69,117.59,116.68,117.28,57719.0,109.435,110.2791,109.4257,109.9884,57719.0
2023-06-26 09:35:00,117.38,118.03,117.24,117.56,39583.0,110.0821,110.6917,109.9508,110.2509,39583.0
2023-06-26 09:40:00,117.55,117.79,117.48,117.59,22667.0,110.2416,110.4666,110.1759,110.2791,22667.0
2023-06-26 09:45:00,117.64,117.76,117.56,117.59,33336.0,110.326,110.4385,110.2509,110.2791,33336.0
2023-06-26 09:50:00,117.66,117.9,117.61,117.61,19592.0,110.3447,110.5698,110.2978,110.2978,19592.0
2023-06-26 09:55:00,117.67,117.95,117.52,117.78,55410.0,110.3541,110.6167,110.2134,110.4573,55410.0
2023-06-26 10:00:00,117.82,118.48,117.78,118.47,29345.0,110.4948,111.1137,110.4573,111.1044,29345.0
2023-06-26 10:05:00,118.51,118.55,118.12,118.13,15589.0,111.1419,111.1794,110.7761,110.7855,15589.0
2023-06-26 10:10:00,118.09,118.18,118.02,118.05,13727.0,110.748,110.8324,110.6823,110.7105,13727.0
2023-06-26 10:15:00,118.12,118.25,118.08,118.25,18965.0,110.7761,110.898,110.7386,110.898,18965.0
2023-06-26 10:20:00,118.24,118.24,117.91,117.97,8754.0,110.8887,110.8887,110.5792,110.6355,8754.0
2023-06-26 10:25:00,117.94,117.97,117.78,117.89,3776.0,110.6073,110.6355,110.4573,110.5604,3776.0
2023-06-26 10:30:00,117.88,118.02,117.86,117.91,13776.0,110.551,110.6823,110.5323,110.5792,13776.0
2023-06-26 10:35:00,117.94,118.01,117.84,117.87,14170.0,110.6073,110.673,110.5135,110.5417,14170.0
2023-06-26 10:40:00,117.84,117.94,117.7,117.92,10673.0,110.5135,110.6073,110.3822,110.5886,10673.0
2023-06-26 10:45:00,117.93,118.02,117.83,117.88,14589.0,110.5979,110.6823,110.5042,110.551,14589.0
2023-06-26 10:50:00,117.86,117.9,117.68,117.75,9656.0,110.5323,110.5698,110.3635,110.4291,9656.0
2023-06-26 10:55:00,117.76,117.99,117.64,117.97,10331.0,110.4385,110.6542,110.326,110.6355,10331.0
2023-06-26 11:00:00,117.97,118.05,117.86,117.86,8984.0,110.6355,110.7105,110.5323,110.5323,8984.0
2023-06-26 11:05:00,117.9,118.03,117.83,117.86,26115.0,110.5698,110.6917,110.5042,110.5323,26115.0
2023-06-26 11:10:00,117.83,117.84,117.72,117.72,11102.0,110.5042,110.5135,110.401,110.401,11102.0
2023-06-26 11:15:00,117.75,117.88,117.73,117.78,9939.0,110.4291,110.551,110.4104,110.4573,9939.0
2023-06-26 11:20:00,117.8,117.83,117.64,117.65,11038.0,110.476,110.5042,110.326,110.3353,11038.0
2023-06-26 11:25:00,117.64,117.8,117.6,117.75,9050.0,110.326,110.476,110.2885,110.4291,9050.0
2023-06-26 11:30:00,117.79,117.94,117.79,117.81,9425.0,110.4666,110.6073,110.4666,110.4854,9425.0
2023-06-26 11:35:00,117.81,117.82,117.72,117.79,9147.0,110.4854,110.4948,110.401,110.4666,9147.0
2023-06-26 11:40:00,117.82,117.88,117.77,117.87,12593.0,110.4948,110.551,110.4479,110.5417,12593.0
2023-06-26 11:45:00,117.93,118.03,117.91,118.02,11256.0,110.5979,110.6917,110.5792,110.6823,11256.0
2023-06-26 11:50:00,118.0,118.09,117.94,117.94,11831.0,110.6636,110.748,110.6073,110.6073,11831.0
2023-06-26 11:55:00,117.95,118.11,117.91,118.04,18650.0,110.6167,110.7667,110.5792,110.7011,18650.0
2023-06-26 12:00:00,118.08,118.23,118.06,118.15,9050.0,110.7386,110.8793,110.7199,110.8043,9050.0
2023-06-26 12:05:00,118.12,118.21,118.03,118.13,8995.0,110.7761,110.8605,110.6917,110.7855,8995.0
2023-06-26 12:10:00,118.1,118.45,118.1,118.45,20006.0,110.7574,111.0856,110.7574,111.0856,20006.0
2023-06-26 12:15:00,118.45,118.6,118.39,118.51,27490.0,111.0856,111.2263,111.0293,111.1419,27490.0
2023-06-26 12:20:00,118.55,118.76,118.51,118.74,7562.0,111.1794,111.3763,111.1419,111.3576,7562.0
2023-06-26 12:25:00,118.71,118.74,118.63,118.73,7666.0,111.3294,111.3576,111.2544,111.3482,7666.0
2023-06-26 12:30:00,118.68,118.69,118.47,118.49,7276.0,111.3013,111.3107,111.1044,111.1231,7276.0
2023-06-26 12:35:00,118.46,118.54,118.44,118.49,14507.0,111.095,111.17,111.0762,111.1231,14507.0
2023-06-26 12:40:00,118.54,118.57,118.42,118.51,22806.0,111.17,111.1981,111.0575,111.1419,22806.0
2023-06-26 12:45:00,118.53,118.69,118.47,118.64,19901.0,111.1606,111.3107,111.1044,111.2638,19901.0
2023-06-26 12:50:00,118.64,118.7,118.58,118.59,5791.0,111.2638,111.3201,111.2075,111.2169,5791.0
2023-06-26 12:55:00,118.56,118.69,118.56,118.57,12174.0,111.1888,111.3107,111.1888,111.1981,12174.0
2023-06-26 13:00:00,118.59,118.95,118.55,118.95,9833.0,111.2169,111.5545,111.1794,111.5545,9833.0
2023-06-26 13:05:00,118.95,118.95,118.8,118.87,4724.0,111.5545,111.5545,111.4138,111.4795,4724.0
2023-06-26 13:10:00,118.87,118.93,118.74,118.78,10693.0,111.4795,111.5358,111.3576,111.3951,10693.0
2023-06-26 13:15:00,118.81,118.84,118.77,118.77,5740.0,111.4232,111.4514,111.3857,111.3857,5740.0
2023-06-26 13:20:00,118.79,118.79,118.65,118.65,11969.0,111.4045,111.4045,111.2732,111.2732,11969.0
2023-06-26 13:25:00,118.63,118.77,118.54,118.73,11080.0,111.2544,111.3857,111.17,111.3482,11080.0
2023-06-26 13:30:00,118.75,118.75,118.66,118.72,6365.0,111.367,111.367,111.2826,111.3388,6365.0
2023-06-26 13:35:00,118.72,118.72,118.66,118.69,5843.0,111.3388,111.3388,111.2826,111.3107,5843.0
2023-06-26 13:40:00,118.69,118.77,118.62,118.77,7673.0,111.3107,111.3857,111.245,111.3857,7673.0
2023-06-26 13:45:00,118.77,118.93,118.77,118.83,13267.0,111.3857,111.5358,111.3857,111.442,13267.0
2023-06-26 13:50:00,118.81,118.95,118.79,118.91,7409.0,111.4232,111.5545,111.4045,111.517,7409.0
2023-06-26 13:55:00,118.85,118.85,118.76,118.8,14928.0,111.4607,111.4607,111.3763,111.4138,14928.0
2023-06-26 14:00:00,118.8,118.97,118.77,118.88,11130.0,111.4138,111.5733,111.3857,111.4889,11130.0
2023-06-26 14:05:00,118.9,118.91,118.67,118.7,14222.0,111.5076,111.517,111.2919,111.3201,14222.0
2023-06-26 14:10:00,118.72,118.78,118.64,118.66,16649.0,111.3388,111.3951,111.2638,111.2826,16649.0
2023-06-26 14:15:00,118.66,118.81,118.6,118.78,20967.0,111.2826,111.4232,111.2263,111.3951,20967.0
2023-06-26 14:20:00,118.75,118.82,118.67,118.81,32926.0,111.367,111.4326,111.2919,111.4232,32926.0
2023-06-26 14:25:00,118.82,118.85,118.54,118.56,66044.0,111.4326,111.4607,111.17,111.1888,66044.0
2023-06-26 14:30:00,118.59,118.72,118.58,118.59,31510.0,111.2169,111.3388,111.2075,111.2169,31510.0
2023-06-26 14:35:00,118.57,118.64,118.55,118.63,15946.0,111.1981,111.2638,111.1794,111.2544,15946.0
2023-06-26 14:40:00,118.63,118.65,118.5,118.59,17561.0,111.2544,111.2732,111.1325,111.2169,17561.0
2023-06-26 14:45:00,118.62,118.66,118.57,118.65,11460.0,111.245,111.2826,111.1981,111.2732,11460.0
2023-06-26 14:50:00,118.66,118.66,118.55,118.57,18978.0,111.2826,111.2826,111.1794,111.1981,18978.0
2023-06-26 14:55:00,118.56,118.68,118.51,118.59,39237.0,111.1888,111.3013,111.1419,111.2169,39237.0
2023-06-26 15:00:00,118.59,118.63,118.54,118.59,12384.0,111.2169,111.2544,111.17,111.2169,12384.0
2023-06-26 15:05:00,118.54,118.62,118.53,118.59,10234.0,111.17,111.245,111.1606,111.2169,10234.0
2023-06-26 15:10:00,118.59,118.68,118.48,118.66,25539.0,111.2169,111.3013,111.1137,111.2826,25539.0
2023-06-26 15:15:00,118.66,118.69,118.62,118.65,13731.0,111.2826,111.3107,111.245,111.2732,13731.0
2023-06-26 15:20:00,118.65,118.72,118.59,118.69,16046.0,111.2732,111.3388,111.2169,111.3107,16046.0
2023-06-26 15:25:00,118.68,118.76,118.64,118.7,21499.0,111.3013,111.3763,111.2638,111.3201,21499.0
2023-06-26 15:30:00,118.72,118.86,118.71,118.75,30649.0,111.3388,111.4701,111.3294,111.367,30649.0
2023-06-26 15:35:00,118.73,118.82,118.65,118.81,27580.0,111.3482,111.4326,111.2732,111.4232,27580.0
2023-06-26 15:40:00,118.81,118.99,118.78,118.97,16284.0,111.4232,111.592,111.3951,111.5733,16284.0
2023-06-26 15:45:00,118.98,119.14,118.94,119.14,30661.0,111.5827,111.7327,111.5451,111.7327,30661.0
2023-06-26 15:50:00,119.14,119.14,118.89,118.94,60918.0,111.7327,111.7327,111.4983,111.5451,60918.0
2023-06-26 15:55:00,118.94,119.13,118.72,119.02,172737.0,111.5451,111.7233,111.3388,111.6202,172737.0
2023-06-27 09:30:00,119.73,120.32,119.38,120.1,73438.0,112.286,112.8393,111.9578,112.633,73438.0
2023-06-27 09:35:00,120.1,121.0,120.02,120.94,67354.0,112.633,113.4771,112.558,113.4208,67354.0
2023-06-27 09:40:00,120.93,120.95,119.84,119.91,29730.0,113.4114,113.4302,112.3892,112.4548,29730.0
2023-06-27 09:45:00,119.91,120.1,119.23,119.37,39793.0,112.4548,112.633,111.8171,111.9484,39793.0
2023-06-27 09:50:00,119.37,119.52,119.23,119.3,31012.0,111.9484,112.0891,111.8171,111.8828,31012.0
2023-06-27 09:55:00,119.3,119.7,119.05,119.7,42708.0,111.8828,112.2579,111.6483,112.2579,42708.0
2023-06-27 10:00:00,119.81,119.81,119.51,119.63,20320.0,112.3611,112.3611,112.0797,112.1922,20320.0
2023-06-27 10:05:00,119.6,119.68,119.48,119.54,23635.0,112.1641,112.2391,112.0516,112.1078,23635.0
2023-06-27 10:10:00,119.52,119.52,119.35,119.42,25222.0,112.0891,112.0891,111.9297,111.9953,25222.0
2023-06-27 10:15:00,119.42,119.53,119.4,119.44,42288.0,111.9953,112.0985,111.9765,112.0141,42288.0
2023-06-27 10:20:00,119.46,119.46,119.24,119.27,37249.0,112.0328,112.0328,111.8265,111.8546,37249.0
2023-06-27 10:25:00,119.31,119.42,119.24,119.36,30511.0,111.8921,111.9953,111.8265,111.939,30511.0
2023-06-27 10:30:00,119.33,119.49,119.18,119.43,21502.0,111.9109,112.0609,111.7702,112.0047,21502.0
2023-06-27 10:35:00,119.41,119.73,119.36,119.71,15887.0,111.9859,112.286,111.939,112.2673,15887.0
2023-06-27 10:40:00,119.74,119.81,119.57,119.63,8671.0,112.2954,112.3611,112.136,112.1922,8671.0
2023-06-27 10:45:00,119.68,120.04,119.67,119.97,18791.0,112.2391,112.5768,112.2298,112.5111,18791.0
2023-06-27 10:50:00,120.01,120.05,119.78,119.8,24653.0,112.5486,112.5861,112.3329,112.3517,24653.0
2023-06-27 10:55:00,119.83,120.03,119.83,120.03,28801.0,112.3798,112.5674,112.3798,112.5674,28801.0
2023-06-27 11:00:00,120.04,120.18,120.02,120.02,54428.0,112.5768,112.7081,112.558,112.558,54428.0
2023-06-27 11:05:00,120.04,120.33,120.01,120.27,55089.0,112.5768,112.8487,112.5486,112.7925,55089.0
2023-06-27 11:10:00,120.27,120.37,120.21,120.31,14224.0,112.7925,112.8862,112.7362,112.83,14224.0
2023-06-27 11:15:00,120.3,120.7,120.29,120.59,48550.0,112.8206,113.1957,112.8112,113.0926,48550.0
2023-06-27 11:20:00,120.58,120.69,120.41,120.68,44065.0,113.0832,113.1863,112.9238,113.177,44065.0
2023-06-27 11:25:00,120.68,120.7,120.45,120.56,20105.0,113.177,113.1957,112.9613,113.0644,20105.0
2023-06-27 11:30:00,120.55,120.71,120.51,120.64,19006.0,113.055,113.2051,113.0175,113.1395,19006.0
2023-06-27 11:35:00,120.65,120.83,120.65,120.77,39037.0,113.1488,113.3176,113.1488,113.2614,39037.0
2023-06-27 11:40:00,120.75,120.79,120.65,120.75,30521.0,113.2426,113.2801,113.1488,113.2426,30521.0
2023-06-27 11:45:00,120.8,121.04,120.79,120.99,39590.0,113.2895,113.5146,113.2801,113.4677,39590.0
2023-06-27 11:50:00,121.0,121.02,120.83,120.87,20093.0,113.4771,113.4958,113.3176,113.3552,20093.0
2023-06-27 11:55:00,120.86,120.99,120.81,120.86,20585.0,113.3458,113.4677,113.2989,113.3458,20585.0
2023-06-27 12:00:00,120.83,121.06,120.82,120.95,18816.0,113.3176,113.5333,113.3083,113.4302,18816.0
2023-06-27 12:05:00,120.97,121.0,120.76,120.95,16124.0,113.4489,113.4771,113.252,113.4302,16124.0
2023-06-27 12:10:00,120.95,121.13,120.91,121.08,38032.0,113.4302,113.599,113.3927,113.5521,38032.0
2023-06-27 12:15:00,121.09,121.09,120.82,120.86,24186.0,113.5615,113.5615,113.3083,113.3458,24186.0
2023-06-27 12:20:00,120.89,121.08,120.89,120.93,73393.0,113.3739,113.5521,113.3739,113.4114,73393.0
2023-06-27 12:25:00,120.96,121.18,120.88,121.1,39896.0,113.4396,113.6459,113.3645,113.5709,39896.0
2023-06-27 12:30:00,121.12,121.27,121.06,121.26,21389.0,113.5896,113.7303,113.5333,113.7209,21389.0
2023-06-27 12:35:00,121.28,121.4,121.18,121.39,27083.0,113.7397,113.8522,113.6459,113.8428,27083.0
2023-06-27 12:40:00,121.39,121.43,121.25,121.25,17339.0,113.8428,113.8803,113.7115,113.7115,17339.0
2023-06-27 12:45:00,121.25,121.36,121.21,121.33,17499.0,113.7115,113.8147,113.674,113.7866,17499.0
2023-06-27 12:50:00,121.3,121.32,121.18,121.31,11991.0,113.7584,113.7772,113.6459,113.7678,11991.0
2023-06-27 12:55:00,121.29,121.31,121.06,121.22,10113.0,113.749,113.7678,113.5333,113.6834,10113.0
2023-06-27 13:00:00,121.22,121.47,121.22,121.42,20336.0,113.6834,113.9178,113.6834,113.871,20336.0
2023-06-27 13:05:00,121.42,121.44,121.2,121.22,17546.0,113.871,113.8897,113.6646,113.6834,17546.0
2023-06-27 13:10:00,121.21,121.32,121.14,121.19,15441.0,113.674,113.7772,113.6084,113.6553,15441.0
2023-06-27 13:15:00,121.18,121.18,121.0,121.01,24253.0,113.6459,113.6459,113.4771,113.4864,24253.0
2023-06-27 13:20:00,121.02,121.31,121.02,121.27,9707.0,113.4958,113.7678,113.4958,113.7303,9707.0
2023-06-27 13:25:00,121.27,121.39,121.24,121.29,12168.0,113.7303,113.8428,113.7021,113.749,12168.0
2023-06-27 13:30:00,121.33,121.45,121.32,121.36,10324.0,113.7866,113.8991,113.7772,113.8147,10324.0
2023-06-27 13:35:00,121.37,121.43,121.36,121.41,15140.0,113.8241,113.8803,113.8147,113.8616,15140.0
2023-06-27 13:40:00,121.43,121.47,121.37,121.4,10210.0,113.8803,113.9178,113.8241,113.8522,10210.0
2023-06-27 13:45:00,121.4,121.56,121.38,121.56,17702.0,113.8522,114.0023,113.8334,114.0023,17702.0
2023-06-27 13:50:00,121.55,121.6,121.49,121.5,14787.0,113.9929,114.0398,113.9366,113.946,14787.0
2023-06-27 13:55:00,121.5,121.51,121.37,121.41,14216.0,113.946,113.9554,113.8241,113.8616,14216.0
2023-06-27 14:00:00,121.41,121.42,121.12,121.15,47087.0,113.8616,113.871,113.5896,113.6177,47087.0
2023-06-27 14:05:00,121.13,121.28,121.07,121.21,16831.0,113.599,113.7397,113.5427,113.674,16831.0
2023-06-27 14:10:00,121.22,121.26,121.17,121.2,11659.0,113.6834,113.7209,113.6365,113.6646,11659.0
2023-06-27 14:15:00,121.22,121.24,121.13,121.17,14749.0,113.6834,113.7021,113.599,113.6365,14749.0
2023-06-27 14:20:00,121.17,121.2,121.11,121.18,12257.0,113.6365,113.6646,113.5802,113.6459,12257.0
2023-06-27 14:25:00,121.19,121.19,121.03,121.04,11081.0,113.6553,113.6553,113.5052,113.5146,11081.0
2023-06-27 14:30:00,121.05,121.31,121.04,121.24,14411.0,113.524,113.7678,113.5146,113.7021,14411.0
2023-06-27 14:35:00,121.25,121.45,121.24,121.41,13189.0,113.7115,113.8991,113.7021,113.8616,13189.0
2023-06-27 14:40:00,121.4,121.45,121.2,121.2,14832.0,113.8522,113.8991,113.6646,113.6646,14832.0
2023-06-27 14:45:00,121.22,121.24,121.15,121.2,18455.0,113.6834,113.7021,113.6177,113.6646,18455.0
2023-06-27 14:50:00,121.19,121.2,121.12,121.17,16153.0,113.6553,113.6646,113.5896,113.6365,16153.0
2023-06-27 14:55:00,121.17,121.17,120.91,121.0,22422.0,113.6365,113.6365,113.3927,113.4771,22422.0
2023-06-27 15:00:00,121.01,121.31,121.01,121.22,12908.0,113.4864,113.7678,113.4864,113.6834,12908.0
2023-06-27 15:05:00,121.26,121.31,121.18,121.21,13240.0,113.7209,113.7678,113.6459,113.674,13240.0
2023-06-27 15:10:00,121.23,121.23,121.13,121.2,15920.0,113.6928,113.6928,113.599,113.6646,15920.0
2023-06-27 15:15:00,121.18,121.19,121.06,121.08,20560.0,113.6459,113.6553,113.5333,113.5521,20560.0
2023-06-27 15:20:00,121.09,121.13,121.01,121.05,17965.0,113.5615,113.599,113.4864,113.524,17965.0
2023-06-27 15:25:00,121.04,121.25,121.04,121.18,21032.0,113.5146,113.7115,113.5146,113.6459,21032.0
2023-06-27 15:30:00,121.18,121.18,121.02,121.09,23448.0,113.6459,113.6459,113.4958,113.5615,23448.0
2023-06-27 15:35:00,121.1,121.12,121.01,121.04,23567.0,113.5709,113.5896,113.4864,113.5146,23567.0
2023-06-27 15:40:00,121.05,121.21,121.05,121.18,21971.0,113.524,113.674,113.524,113.6459,21971.0
2023-06-27 15:45:00,121.16,121.33,121.16,121.28,60411.0,113.6271,113.7866,113.6271,113.7397,60411.0
2023-06-27 15:50:00,121.27,121.28,120.9,120.96,67753.0,113.7303,113.7397,113.3833,113.4396,67753.0
2023-06-27 15:55:00,120.96,121.0,120.84,120.87,243863.0,113.4396,113.4771,113.327,113.3552,243863.0
2023-06-28 09:30:00,120.69,120.92,120.03,120.19,57990.0,113.1863,113.402,112.5674,112.7174,57990.0
2023-06-28 09:35:00,120.09,120.38,119.92,119.99,16845.0,112.6236,112.8956,112.4642,112.5299,16845.0
2023-06-28 09:40:00,120.04,120.26,119.75,119.75,25506.0,112.5768,112.7831,112.3048,112.3048,25506.0
2023-06-28 09:45:00,119.75,119.95,119.73,119.76,12839.0,112.3048,112.4923,112.286,112.3142,12839.0
2023-06-28 09:50:00,119.8,120.1,119.67,120.06,9326.0,112.3517,112.633,112.2298,112.5955,9326.0
2023-06-28 09:55:00,120.1,120.37,120.05,120.22,31326.0,112.633,112.8862,112.5861,112.7456,31326.0
2023-06-28 10:00:00,120.26,120.42,120.11,120.27,29400.0,112.7831,112.9331,112.6424,112.7925,29400.0
2023-06-28 10:05:00,120.31,120.39,120.04,120.04,11595.0,112.83,112.905,112.5768,112.5768,11595.0
2023-06-28 10:10:00,120.06,120.08,119.89,119.91,9874.0,112.5955,112.6143,112.4361,112.4548,9874.0
2023-06-28 10:15:00,119.89,119.93,119.75,119.89,7858.0,112.4361,112.4736,112.3048,112.4361,7858.0
2023-06-28 10:20:00,119.87,120.0,119.75,119.8,8505.0,112.4173,112.5392,112.3048,112.3517,8505.0
2023-06-28 10:25:00,119.86,119.88,119.7,119.77,9440.0,112.4079,112.4267,112.2579,112.3235,9440.0
2023-06-28 10:30:00,119.79,119.92,119.71,119.92,10644.0,112.3423,112.4642,112.2673,112.4642,10644.0
2023-06-28 10:35:00,119.92,120.25,119.9,120.23,7591.0,112.4642,112.7737,112.4455,112.7549,7591.0
2023-06-28 10:40:00,120.23,120.29,120.02,120.02,15710.0,112.7549,112.8112,112.558,112.558,15710.0
2023-06-28 10:45:00,119.94,119.96,119.83,119.88,24378.0,112.483,112.5017,112.3798,112.4267,24378.0
2023-06-28 10:50:00,119.88,119.9,119.65,119.72,16455.0,112.4267,112.4455,112.211,112.2766,16455.0
2023-06-28 10:55:00,119.71,119.71,119.5,119.69,8567.0,112.2673,112.2673,112.0703,112.2485,8567.0
2023-06-28 11:00:00,119.79,119.95,119.74,119.94,6116.0,112.3423,112.4923,112.2954,112.483,6116.0
2023-06-28 11:05:00,119.91,119.99,119.84,119.98,15593.0,112.4548,112.5299,112.3892,112.5205,15593.0
2023-06-28 11:10:00,120.0,120.05,119.84,119.91,9076.0,112.5392,112.5861,112.3892,112.4548,9076.0
2023-06-28 11:15:00,119.91,120.1,119.85,120.1,14357.0,112.4548,112.633,112.3986,112.633,14357.0
2023-06-28 11:20:00,120.11,120.14,120.03,120.09,11202.0,112.6424,112.6705,112.5674,112.6236,11202.0
2023-06-28 11:25:00,120.08,120.43,120.06,120.43,12431.0,112.6143,112.9425,112.5955,112.9425,12431.0
2023-06-28 11:30:00,120.44,120.47,120.21,120.23,11381.0,112.9519,112.98,112.7362,112.7549,11381.0
2023-06-28 11:35:00,120.23,120.32,120.16,120.16,22541.0,112.7549,112.8393,112.6893,112.6893,22541.0
2023-06-28 11:40:00,120.15,120.25,120.15,120.16,10871.0,112.6799,112.7737,112.6799,112.6893,10871.0
2023-06-28 11:45:00,120.17,120.26,120.15,120.18,7037.0,112.6987,112.7831,112.6799,112.7081,7037.0
2023-06-28 11:50:00,120.19,120.19,120.02,120.07,9286.0,112.7174,112.7174,112.558,112.6049,9286.0
2023-06-28 11:55:00,120.06,120.08,119.98,120.08,6690.0,112.5955,112.6143,112.5205,112.6143,6690.0
2023-06-28 12:00:00,120.07,120.27,120.06,120.27,11982.0,112.6049,112.7925,112.5955,112.7925,11982.0
2023-06-28 12:05:00,120.34,120.57,120.3,120.57,5930.0,112.8581,113.0738,112.8206,113.0738,5930.0
2023-06-28 12:10:00,120.58,120.78,120.58,120.78,11847.0,113.0832,113.2707,113.0832,113.2707,11847.0
2023-06-28 12:15:00,120.8,120.9,120.76,120.78,9373.0,113.2895,113.3833,113.252,113.2707,9373.0
2023-06-28 12:20:00,120.73,120.93,120.68,120.92,5709.0,113.2239,113.4114,113.177,113.402,5709.0
2023-06-28 12:25:00,120.94,121.0,120.87,120.99,8094.0,113.4208,113.4771,113.3552,113.4677,8094.0
2023-06-28 12:30:00,121.01,121.06,120.77,120.87,20661.0,113.4864,113.5333,113.2614,113.3552,20661.0
2023-06-28 12:35:00,120.88,120.88,120.64,120.67,6011.0,113.3645,113.3645,113.1395,113.1676,6011.0
2023-06-28 12:40:00,120.64,120.67,120.33,120.36,16992.0,113.1395,113.1676,112.8487,112.8769,16992.0
2023-06-28 12:45:00,120.31,120.34,120.0,120.05,28206.0,112.83,112.8581,112.5392,112.5861,28206.0
2023-06-28 12:50:00,120.03,120.03,119.81,119.86,17766.0,112.5674,112.5674,112.3611,112.4079,17766.0
2023-06-28 12:55:00,119.86,119.99,119.83,119.96,7515.0,112.4079,112.5299,112.3798,112.5017,7515.0
2023-06-28 13:00:00,120.0,120.0,119.82,119.87,7850.0,112.5392,112.5392,112.3704,112.4173,7850.0
2023-06-28 13:05:00,119.89,119.94,119.72,119.74,7172.0,112.4361,112.483,112.2766,112.2954,7172.0
2023-06-28 13:10:00,119.73,119.79,119.67,119.79,17040.0,112.286,112.3423,112.2298,112.3423,17040.0
2023-06-28 13:15:00,119.77,119.79,119.55,119.61,14690.0,112.3235,112.3423,112.1172,112.1735,14690.0
2023-06-28 13:20:00,119.61,119.74,119.61,119.72,10561.0,112.1735,112.2954,112.1735,112.2766,10561.0
2023-06-28 13:25:00,119.72,119.73,119.59,119.64,4586.0,112.2766,112.286,112.1547,112.2016,4586.0
2023-06-28 13:30:00,119.64,119.65,119.44,119.44,10092.0,112.2016,112.211,112.0141,112.0141,10092.0
2023-06-28 13:35:00,119.41,119.59,119.4,119.57,7468.0,111.9859,112.1547,111.9765,112.136,7468.0
2023-06-28 13:40:00,119.58,119.58,119.42,119.43,11970.0,112.1454,112.1454,111.9953,112.0047,11970.0
2023-06-28 13:45:00,119.43,119.5,119.38,119.43,7268.0,112.0047,112.0703,111.9578,112.0047,7268.0
2023-06-28 13:50:00,119.43,119.43,119.31,119.34,8031.0,112.0047,112.0047,111.8921,111.9203,8031.0
2023-06-28 13:55:00,119.35,119.38,119.23,119.32,7384.0,111.9297,111.9578,111.8171,111.9015,7384.0
2023-06-28 14:00:00,119.31,119.47,119.3,119.43,8723.0,111.8921,112.0422,111.8828,112.0047,8723.0
2023-06-28 14:05:00,119.41,119.41,119.29,119.37,15308.0,111.9859,111.9859,111.8734,111.9484,15308.0
2023-06-28 14:10:00,119.4,119.49,119.39,119.44,8124.0,111.9765,112.0609,111.9672,112.0141,8124.0
2023-06-28 14:15:00,119.46,119.47,119.4,119.45,7872.0,112.0328,112.0422,111.9765,112.0234,7872.0
2023-06-28 14:20:00,119.46,119.47,119.29,119.3,7616.0,112.0328,112.0422,111.8734,111.8828,7616.0
2023-06-28 14:25:00,119.3,119.3,119.19,119.26,6802.0,111.8828,111.8828,111.7796,111.8452,6802.0
2023-06-28 14:30:00,119.26,119.32,119.18,119.32,17797.0,111.8452,111.9015,111.7702,111.9015,17797.0
2023-06-28 14:35:00,119.31,119.45,119.24,119.45,6729.0,111.8921,112.0234,111.8265,112.0234,6729.0
2023-06-28 14:40:00,119.43,119.46,119.33,119.37,8376.0,112.0047,112.0328,111.9109,111.9484,8376.0
2023-06-28 14:45:00,119.35,119.37,119.17,119.21,9163.0,111.9297,111.9484,111.7608,111.7984,9163.0
2023-06-28 14:50:00,119.2,119.22,119.12,119.16,6474.0,111.789,111.8077,111.714,111.7515,6474.0
2023-06-28 14:55:00,119.15,119.15,119.05,119.09,9170.0,111.7421,111.7421,111.6483,111.6858,9170.0
2023-06-28 15:00:00,119.1,119.17,119.05,119.08,8842.0,111.6952,111.7608,111.6483,111.6764,8842.0
2023-06-28 15:05:00,119.09,119.11,118.98,119.11,9542.0,111.6858,111.7046,111.5827,111.7046,9542.0
2023-06-28 15:10:00,119.09,119.23,119.08,119.2,6984.0,111.6858,111.8171,111.6764,111.789,6984.0
2023-06-28 15:15:00,119.21,119.27,119.16,119.25,10170.0,111.7984,111.8546,111.7515,111.8359,10170.0
2023-06-28 15:20:00,119.26,119.28,119.16,119.27,10884.0,111.8452,111.864,111.7515,111.8546,10884.0
2023-06-28 15:25:00,119.28,119.32,119.12,119.2,13069.0,111.864,111.9015,111.714,111.789,13069.0
2023-06-28 15:30:00,119.19,119.46,119.19,119.43,19451.0,111.7796,112.0328,111.7796,112.0047,19451.0
2023-06-28 15:35:00,119.45,119.54,119.44,119.5,24839.0,112.0234,112.1078,112.0141,112.0703,24839.0
2023-06-28 15:40:00,119.52,119.74,119.51,119.73,31907.0,112.0891,112.2954,112.0797,112.286,31907.0
2023-06-28 15:45:00,119.72,120.0,119.69,119.98,64702.0,112.2766,112.5392,112.2485,112.5205,64702.0
2023-06-28 15:50:00,119.97,120.54,119.88,120.43,80252.0,112.5111,113.0457,112.4267,112.9425,80252.0
2023-06-28 15:55:00,120.43,120.69,120.32,120.62,246868.0,112.9425,113.1863,112.8393,113.1207,246868.0
2023-06-29 09:30:00,120.24,120.76,119.77,120.5,56729.0,112.7643,113.252,112.3235,113.0082,56729.0
2023-06-29 09:35:00,120.5,120.9,120.24,120.76,17225.0,113.0082,113.3833,112.7643,113.252,17225.0
2023-06-29 09:40:00,120.76,121.36,120.73,120.98,27964.0,113.252,113.8147,113.2239,113.4583,27964.0
2023-06-29 09:45:00,120.96,121.04,120.61,120.76,21717.0,113.4396,113.5146,113.1113,113.252,21717.0
2023-06-29 09:50:00,120.81,121.39,120.8,121.39,12317.0,113.2989,113.8428,113.2895,113.8428,12317.0
2023-06-29 09:55:00,121.39,121.47,121.12,121.12,19846.0,113.8428,113.9178,113.5896,113.5896,19846.0
2023-06-29 10:00:00,121.12,121.31,121.06,121.17,13805.0,113.5896,113.7678,113.5333,113.6365,13805.0
2023-06-29 10:05:00,121.18,121.27,120.9,121.01,17322.0,113.6459,113.7303,113.3833,113.4864,17322.0
2023-06-29 10:10:00,120.98,121.14,120.91,121.14,24637.0,113.4583,113.6084,113.3927,113.6084,24637.0
2023-06-29 10:15:00,121.13,121.18,121.09,121.18,18334.0,113.599,113.6459,113.5615,113.6459,18334.0
2023-06-29 10:20:00,121.18,121.22,120.86,120.87,13360.0,113.6459,113.6834,113.3458,113.3552,13360.0
2023-06-29 10:25:00,120.86,121.09,120.86,121.01,11992.0,113.3458,113.5615,113.3458,113.4864,11992.0
2023-06-29 10:30:00,121.01,121.02,120.94,120.96,17792.0,113.4864,113.4958,113.4208,113.4396,17792.0
2023-06-29 10:35:00,120.96,120.96,120.73,120.84,9637.0,113.4396,113.4396,113.2239,113.327,9637.0
2023-06-29 10:40:00,120.84,120.92,120.82,120.88,50160.0,113.327,113.402,113.3083,113.3645,50160.0
2023-06-29 10:45:00,120.87,120.94,120.8,120.9,40741.0,113.3552,113.4208,113.2895,113.3833,40741.0
2023-06-29 10:50:00,120.89,120.99,120.64,120.71,34995.0,113.3739,113.4677,113.1395,113.2051,34995.0
2023-06-29 10:55:00,120.71,120.73,120.48,120.48,38017.0,113.2051,113.2239,112.9894,112.9894,38017.0
2023-06-29 11:00:00,120.47,120.85,120.47,120.85,14770.0,112.98,113.3364,112.98,113.3364,14770.0
2023-06-29 11:05:00,120.84,120.9,120.8,120.83,11934.0,113.327,113.3833,113.2895,113.3176,11934.0
2023-06-29 11:10:00,120.85,120.9,120.79,120.83,13675.0,113.3364,113.3833,113.2801,113.3176,13675.0
2023-06-29 11:15:00,120.85,121.02,120.85,120.95,25957.0,113.3364,113.4958,113.3364,113.4302,25957.0
2023-06-29 11:20:00,120.95,120.99,120.78,120.97,17281.0,113.4302,113.4677,113.2707,113.4489,17281.0
2023-06-29 11:25:00,121.0,121.0,120.9,120.9,46754.0,113.4771,113.4771,113.3833,113.3833,46754.0
2023-06-29 11:30:00,120.91,121.06,120.91,121.0,29087.0,113.3927,113.5333,113.3927,113.4771,29087.0
2023-06-29 11:35:00,121.0,121.0,120.81,120.86,10458.0,113.4771,113.4771,113.2989,113.3458,10458.0
2023-06-29 11:40:00,120.84,120.96,120.84,120.91,13518.0,113.327,113.4396,113.327,113.3927,13518.0
2023-06-29 11:45:00,120.9,120.97,120.83,120.95,10742.0,113.3833,113.4489,113.3176,113.4302,10742.0
2023-06-29 11:50:00,120.99,121.16,120.9,121.08,36337.0,113.4677,113.6271,113.3833,113.5521,36337.0
2023-06-29 11:55:00,121.08,121.12,121.01,121.07,9998.0,113.5521,113.5896,113.4864,113.5427,9998.0
2023-06-29 12:00:00,121.09,121.2,121.05,121.06,7218.0,113.5615,113.6646,113.524,113.5333,7218.0
2023-06-29 12:05:00,121.07,121.14,121.0,121.09,13350.0,113.5427,113.6084,113.4771,113.5615,13350.0
2023-06-29 12:10:00,121.1,121.12,121.0,121.12,9669.0,113.5709,113.5896,113.4771,113.5896,9669.0
2023-06-29 12:15:00,121.15,121.55,121.15,121.55,15586.0,113.6177,113.9929,113.6177,113.9929,15586.0
2023-06-29 12:20:00,121.56,121.78,121.55,121.76,28223.0,114.0023,114.2086,113.9929,114.1898,28223.0
2023-06-29 12:25:00,121.74,121.81,121.57,121.6,19178.0,114.1711,114.2367,114.0116,114.0398,19178.0
2023-06-29 12:30:00,121.56,121.66,121.51,121.58,11013.0,114.0023,114.096,113.9554,114.021,11013.0
2023-06-29 12:35:00,121.6,121.77,121.6,121.76,7152.0,114.0398,114.1992,114.0398,114.1898,7152.0
2023-06-29 12:40:00,121.79,121.83,121.67,121.71,13195.0,114.218,114.2555,114.1054,114.1429,13195.0
2023-06-29 12:45:00,121.73,121.73,121.56,121.57,12130.0,114.1617,114.1617,114.0023,114.0116,12130.0
2023-06-29 12:50:00,121.57,121.63,121.55,121.58,10248.0,114.0116,114.0679,113.9929,114.021,10248.0
2023-06-29 12:55:00,121.59,121.71,121.51,121.56,11215.0,114.0304,114.1429,113.9554,114.0023,11215.0
2023-06-29 13:00:00,121.57,121.59,121.34,121.36,9077.0,114.0116,114.0304,113.7959,113.8147,9077.0
2023-06-29 13:05:00,121.33,121.33,121.13,121.28,29908.0,113.7866,113.7866,113.599,113.7397,29908.0
2023-06-29 13:10:00,121.26,121.28,121.12,121.21,10400.0,113.7209,113.7397,113.5896,113.674,10400.0
2023-06-29 13:15:00,121.19,121.33,121.18,121.25,8602.0,113.6553,113.7866,113.6459,113.7115,8602.0
2023-06-29 13:20:00,121.25,121.35,121.21,121.25,11116.0,113.7115,113.8053,113.674,113.7115,11116.0
2023-06-29 13:25:00,121.21,121.28,121.11,121.27,11256.0,113.674,113.7397,113.5802,113.7303,11256.0
2023-06-29 13:30:00,121.3,121.4,121.28,121.4,5065.0,113.7584,113.8522,113.7397,113.8522,5065.0
2023-06-29 13:35:00,121.4,121.49,121.36,121.48,7601.0,113.8522,113.9366,113.8147,113.9272,7601.0
2023-06-29 13:40:00,121.5,121.53,121.41,121.46,21040.0,113.946,113.9741,113.8616,113.9085,21040.0
2023-06-29 13:45:00,121.46,121.52,121.43,121.45,10377.0,113.9085,113.9647,113.8803,113.8991,10377.0
2023-06-29 13:50:00,121.45,121.47,121.34,121.43,18287.0,113.8991,113.9178,113.7959,113.8803,18287.0
2023-06-29 13:55:00,121.45,121.49,121.12,121.12,9757.0,113.8991,113.9366,113.5896,113.5896,9757.0
2023-06-29 14:00:00,121.13,121.14,120.96,121.11,19983.0,113.599,113.6084,113.4396,113.5802,19983.0
2023-06-29 14:05:00,121.1,121.19,121.04,121.18,9658.0,113.5709,113.6553,113.5146,113.6459,9658.0
2023-06-29 14:10:00,121.15,121.22,121.13,121.14,6434.0,113.6177,113.6834,113.599,113.6084,6434.0
2023-06-29 14:15:00,121.16,121.26,121.14,121.22,5919.0,113.6271,113.7209,113.6084,113.6834,5919.0
2023-06-29 14:20:00,121.21,121.23,121.12,121.13,4189.0,113.674,113.6928,113.5896,113.599,4189.0
2023-06-29 14:25:00,121.09,121.19,121.05,121.17,9070.0,113.5615,113.6553,113.524,113.6365,9070.0
2023-06-29 14:30:00,121.16,121.28,121.16,121.25,6581.0,113.6271,113.7397,113.6271,113.7115,6581.0
2023-06-29 14:35:00,121.25,121.29,121.21,121.22,6263.0,113.7115,113.749,113.674,113.6834,6263.0
2023-06-29 14:40:00,121.22,121.24,121.1,121.16,16894.0,113.6834,113.7021,113.5709,113.6271,16894.0
2023-06-29 14:45:00,121.18,121.21,121.12,121.16,6225.0,113.6459,113.674,113.5896,113.6271,6225.0
2023-06-29 14:50:00,121.16,121.21,121.1,121.21,5316.0,113.6271,113.674,113.5709,113.674,5316.0
2023-06-29 14:55:00,121.2,121.32,121.2,121.29,8365.0,113.6646,113.7772,113.6646,113.749,8365.0
2023-06-29 15:00:00,121.32,121.42,121.32,121.37,6397.0,113.7772,113.871,113.7772,113.8241,6397.0
2023-06-29 15:05:00,121.37,121.48,121.34,121.48,10633.0,113.8241,113.9272,113.7959,113.9272,10633.0
2023-06-29 15:10:00,121.46,121.46,121.33,121.39,10114.0,113.9085,113.9085,113.7866,113.8428,10114.0
2023-06-29 15:15:00,121.4,121.46,121.19,121.21,42925.0,113.8522,113.9085,113.6553,113.674,42925.0
2023-06-29 15:20:00,121.2,121.32,121.17,121.21,18166.0,113.6646,113.7772,113.6365,113.674,18166.0
2023-06-29 15:25:00,121.2,121.21,121.09,121.14,28057.0,113.6646,113.674,113.5615,113.6084,28057.0
2023-06-29 15:30:00,121.14,121.27,121.08,121.15,14323.0,113.6084,113.7303,113.5521,113.6177,14323.0
2023-06-29 15:35:00,121.12,121.14,121.02,121.08,22257.0,113.5896,113.6084,113.4958,113.5521,22257.0
2023-06-29 15:40:00,121.07,121.16,121.0,121.13,41719.0,113.5427,113.6271,113.4771,113.599,41719.0
2023-06-29 15:45:00,121.13,121.22,121.05,121.16,77078.0,113.599,113.6834,113.524,113.6271,77078.0
2023-06-29 15:50:00,121.17,121.24,121.09,121.17,81759.0,113.6365,113.7021,113.5615,113.6365,81759.0
2023-06-29 15:55:00,121.18,121.53,121.12,121.5,170799.0,113.6459,113.9741,113.5896,113.946,170799.0
2023-06-30 09:30:00,122.55,122.67,121.86,122.07,56285.0,114.9307,115.0432,114.2836,114.4805,56285.0
2023-06-30 09:35:00,122.0,122.51,121.76,121.93,10897.0,114.4149,114.8932,114.1898,114.3492,10897.0
2023-06-30 09:40:00,121.89,122.08,121.75,122.01,8309.0,114.3117,114.4899,114.1804,114.4243,8309.0
2023-06-30 09:45:00,121.94,121.94,121.61,121.83,18539.0,114.3586,114.3586,114.0491,114.2555,18539.0
2023-06-30 09:50:00,121.86,122.04,121.81,122.04,40210.0,114.2836,114.4524,114.2367,114.4524,40210.0
2023-06-30 09:55:00,122.02,122.4,122.01,122.29,13972.0,114.4337,114.79,114.4243,114.6869,13972.0
2023-06-30 10:00:00,122.26,122.67,122.26,122.55,36495.0,114.6587,115.0432,114.6587,114.9307,36495.0
2023-06-30 10:05:00,122.59,122.59,121.99,122.08,31018.0,114.9682,114.9682,114.4055,114.4899,31018.0
2023-06-30 10:10:00,122.09,122.09,121.53,121.53,25468.0,114.4993,114.4993,113.9741,113.9741,25468.0
2023-06-30 10:15:00,121.55,121.58,121.23,121.26,27939.0,113.9929,114.021,113.6928,113.7209,27939.0
2023-06-30 10:20:00,121.25,121.28,121.01,121.02,20694.0,113.7115,113.7397,113.4864,113.4958,20694.0
2023-06-30 10:25:00,121.01,121.19,120.76,121.14,18009.0,113.4864,113.6553,113.252,113.6084,18009.0
2023-06-30 10:30:00,121.17,121.48,121.16,121.4,10891.0,113.6365,113.9272,113.6271,113.8522,10891.0
2023-06-30 10:35:00,121.39,121.41,121.21,121.28,62691.0,113.8428,113.8616,113.674,113.7397,62691.0
2023-06-30 10:40:00,121.28,121.84,121.27,121.84,26729.0,113.7397,114.2648,113.7303,114.2648,26729.0
2023-06-30 10:45:00,121.86,121.86,121.64,121.69,17200.0,114.2836,114.2836,114.0773,114.1242,17200.0
2023-06-30 10:50:00,121.67,121.76,121.39,121.51,18484.0,114.1054,114.1898,113.8428,113.9554,18484.0
2023-06-30 10:55:00,121.5,121.51,121.27,121.29,23787.0,113.946,113.9554,113.7303,113.749,23787.0
2023-06-30 11:00:00,121.33,121.45,121.3,121.32,17581.0,113.7866,113.8991,113.7584,113.7772,17581.0
2023-06-30 11:05:00,121.32,121.34,121.08,121.11,22503.0,113.7772,113.7959,113.5521,113.5802,22503.0
2023-06-30 11:10:00,121.09,121.16,120.95,120.95,16632.0,113.5615,113.6271,113.4302,113.4302,16632.0
2023-06-30 11:15:00,120.94,121.12,120.94,120.95,12820.0,113.4208,113.5896,113.4208,113.4302,12820.0
2023-06-30 11:20:00,120.93,120.93,120.64,120.66,25091.0,113.4114,113.4114,113.1395,113.1582,25091.0
2023-06-30 11:25:00,120.65,120.7,120.55,120.7,19353.0,113.1488,113.1957,113.055,113.1957,19353.0
2023-06-30 11:30:00,120.73,120.9,120.7,120.82,15586.0,113.2239,113.3833,113.1957,113.3083,15586.0
2023-06-30 11:35:00,120.82,120.94,120.79,120.92,10118.0,113.3083,113.4208,113.2801,113.402,10118.0
2023-06-30 11:40:00,120.93,121.09,120.93,121.03,10499.0,113.4114,113.5615,113.4114,113.5052,10499.0
2023-06-30 11:45:00,121.07,121.28,121.05,121.16,9045.0,113.5427,113.7397,113.524,113.6271,9045.0
2023-06-30 11:50:00,121.17,121.19,121.05,121.06,12930.0,113.6365,113.6553,113.524,113.5333,12930.0
2023-06-30 11:55:00,121.07,121.16,121.01,121.15,8971.0,113.5427,113.6271,113.4864,113.6177,8971.0
2023-06-30 12:00:00,121.17,121.33,121.0,121.0,11268.0,113.6365,113.7866,113.4771,113.4771,11268.0
2023-06-30 12:05:00,120.98,120.99,120.7,120.7,48213.0,113.4583,113.4677,113.1957,113.1957,48213.0
2023-06-30 12:10:00,120.7,120.85,120.67,120.77,29009.0,113.1957,113.3364,113.1676,113.2614,29009.0
2023-06-30 12:15:00,120.75,120.98,120.75,120.94,18848.0,113.2426,113.4583,113.2426,113.4208,18848.0
2023-06-30 12:20:00,120.94,120.99,120.89,120.99,15829.0,113.4208,113.4677,113.3739,113.4677,15829.0
2023-06-30 12:25:00,120.99,121.0,120.89,120.97,10997.0,113.4677,113.4771,113.3739,113.4489,10997.0
2023-06-30 12:30:00,120.96,120.97,120.84,120.85,10442.0,113.4396,113.4489,113.327,113.3364,10442.0
2023-06-30 12:35:00,120.87,120.88,120.71,120.72,20486.0,113.3552,113.3645,113.2051,113.2145,20486.0
2023-06-30 12:40:00,120.73,120.81,120.66,120.73,16582.0,113.2239,113.2989,113.1582,113.2239,16582.0
2023-06-30 12:45:00,120.73,120.77,120.67,120.72,10311.0,113.2239,113.2614,113.1676,113.2145,10311.0
2023-06-30 12:50:00,120.72,120.75,120.63,120.69,15678.0,113.2145,113.2426,113.1301,113.1863,15678.0
2023-06-30 12:55:00,120.7,120.97,120.66,120.87,29866.0,113.1957,113.4489,113.1582,113.3552,29866.0
2023-06-30 13:00:00,120.84,120.88,120.61,120.66,15287.0,113.327,113.3645,113.1113,113.1582,15287.0
2023-06-30 13:05:00,120.67,120.75,120.66,120.67,16653.0,113.1676,113.2426,113.1582,113.1676,16653.0
2023-06-30 13:10:00,120.67,120.68,120.46,120.47,26116.0,113.1676,113.177,112.9706,112.98,26116.0
2023-06-30 13:15:00,120.43,120.58,120.41,120.5,19357.0,112.9425,113.0832,112.9238,113.0082,19357.0
2023-06-30 13:20:00,120.49,120.56,120.46,120.46,15232.0,112.9988,113.0644,112.9706,112.9706,15232.0
2023-06-30 13:25:00,120.43,120.55,120.4,120.42,15600.0,112.9425,113.055,112.9144,112.9331,15600.0
2023-06-30 13:30:00,120.42,120.76,120.42,120.76,14791.0,112.9331,113.252,112.9331,113.252,14791.0
2023-06-30 13:35:00,120.76,120.76,120.53,120.54,14286.0,113.252,113.252,113.0363,113.0457,14286.0
2023-06-30 13:40:00,120.52,120.55,120.4,120.45,25733.0,113.0269,113.055,112.9144,112.9613,25733.0
2023-06-30 13:45:00,120.47,120.6,120.47,120.59,15056.0,112.98,113.1019,112.98,113.0926,15056.0
2023-06-30 13:50:00,120.58,120.62,120.38,120.4,16141.0,113.0832,113.1207,112.8956,112.9144,16141.0
2023-06-30 13:55:00,120.4,120.44,120.36,120.39,19556.0,112.9144,112.9519,112.8769,112.905,19556.0
2023-06-30 14:00:00,120.4,120.67,120.4,120.54,18895.0,112.9144,113.1676,112.9144,113.0457,18895.0
2023-06-30 14:05:00,120.54,120.63,120.53,120.59,17289.0,113.0457,113.1301,113.0363,113.0926,17289.0
2023-06-30 14:10:00,120.57,120.66,120.47,120.62,17858.0,113.0738,113.1582,112.98,113.1207,17858.0
2023-06-30 14:15:00,120.62,120.69,120.46,120.47,16030.0,113.1207,113.1863,112.9706,112.98,16030.0
2023-06-30 14:20:00,120.47,120.47,120.28,120.28,16751.0,112.98,112.98,112.8018,112.8018,16751.0
2023-06-30 14:25:00,120.27,120.52,120.25,120.38,19420.0,112.7925,113.0269,112.7737,112.8956,19420.0
2023-06-30 14:30:00,120.39,120.42,120.29,120.38,23736.0,112.905,112.9331,112.8112,112.8956,23736.0
2023-06-30 14:35:00,120.37,120.45,120.3,120.41,25177.0,112.8862,112.9613,112.8206,112.9238,25177.0
2023-06-30 14:40:00,120.39,120.39,120.29,120.37,25968.0,112.905,112.905,112.8112,112.8862,25968.0
2023-06-30 14:45:00,120.37,120.37,120.2,120.21,31940.0,112.8862,112.8862,112.7268,112.7362,31940.0
2023-06-30 14:50:00,120.2,120.22,120.13,120.17,30464.0,112.7268,112.7456,112.6612,112.6987,30464.0
2023-06-30 14:55:00,120.17,120.23,120.07,120.23,22209.0,112.6987,112.7549,112.6049,112.7549,22209.0
2023-06-30 15:00:00,120.24,120.28,120.13,120.17,16829.0,112.7643,112.8018,112.6612,112.6987,16829.0
2023-06-30 15:05:00,120.17,120.19,119.91,120.06,24948.0,112.6987,112.7174,112.4548,112.5955,24948.0
2023-06-30 15:10:00,120.07,120.26,120.04,120.2,29434.0,112.6049,112.7831,112.5768,112.7268,29434.0
2023-06-30 15:15:00,120.2,120.36,120.2,120.32,24185.0,112.7268,112.8769,112.7268,112.8393,24185.0
2023-06-30 15:20:00,120.31,120.31,120.18,120.21,29737.0,112.83,112.83,112.7081,112.7362,29737.0
2023-06-30 15:25:00,120.21,120.32,120.19,120.28,25870.0,112.7362,112.8393,112.7174,112.8018,25870.0
2023-06-30 15:30:00,120.26,120.47,120.23,120.47,19151.0,112.7831,112.98,112.7549,112.98,19151.0
2023-06-30 15:35:00,120.47,120.76,120.47,120.71,23818.0,112.98,113.252,112.98,113.2051,23818.0
2023-06-30 15:40:00,120.71,120.97,120.7,120.94,31335.0,113.2051,113.4489,113.1957,113.4208,31335.0
2023-06-30 15:45:00,120.98,121.52,120.98,121.4,43061.0,113.4583,113.9647,113.4583,113.8522,43061.0
2023-06-30 15:50:00,121.44,122.27,121.44,122.27,110840.0,113.8897,114.6681,113.8897,114.6681,110840.0
2023-06-30 15:55:00,122.27,122.88,122.25,122.59,680002.0,114.6681,115.2402,114.6494,114.9682,680002.0
2023-07-03 09:30:00,121.63,123.2,121.55,123.05,81329.0,114.0679,115.5403,113.9929,115.3996,81329.0
2023-07-03 09:35:00,123.11,123.39,122.43,122.48,18545.0,115.4559,115.7185,114.8182,114.8651,18545.0
2023-07-03 09:40:00,122.39,122.57,121.85,122.57,12027.0,114.7806,114.9495,114.2742,114.9495,12027.0
2023-07-03 09:45:00,122.65,122.93,122.49,122.93,23045.0,115.0245,115.2871,114.8744,115.2871,23045.0
2023-07-03 09:50:00,122.92,123.05,122.76,122.86,21638.0,115.2777,115.3996,115.1276,115.2214,21638.0
2023-07-03 09:55:00,122.82,123.02,122.77,122.97,27039.0,115.1839,115.3715,115.137,115.3246,27039.0
2023-07-03 10:00:00,123.01,123.47,122.91,123.38,15871.0,115.3621,115.7935,115.2683,115.7091,15871.0
2023-07-03 10:05:00,123.46,123.85,123.44,123.58,12757.0,115.7841,116.1499,115.7654,115.8967,12757.0
2023-07-03 10:10:00,123.53,123.77,123.44,123.74,18426.0,115.8498,116.0748,115.7654,116.0467,18426.0
2023-07-03 10:15:00,123.69,123.88,123.62,123.76,9668.0,115.9998,116.178,115.9342,116.0655,9668.0
2023-07-03 10:20:00,123.74,124.05,123.72,123.91,22170.0,116.0467,116.3374,116.028,116.2061,22170.0
2023-07-03 10:25:00,123.9,124.05,123.65,124.0,16190.0,116.1968,116.3374,115.9623,116.2905,16190.0
2023-07-03 10:30:00,124.01,124.22,124.0,124.2,8790.0,116.2999,116.4969,116.2905,116.4781,8790.0
2023-07-03 10:35:00,124.18,124.22,124.03,124.06,12368.0,116.4594,116.4969,116.3187,116.3468,12368.0
2023-07-03 10:40:00,124.09,124.22,123.97,124.2,21269.0,116.375,116.4969,116.2624,116.4781,21269.0
2023-07-03 10:45:00,124.17,124.33,124.15,124.31,7923.0,116.45,116.6,116.4312,116.5813,7923.0
2023-07-03 10:50:00,124.32,124.34,124.17,124.34,9890.0,116.5907,116.6094,116.45,116.6094,9890.0
2023-07-03 10:55:00,124.36,124.44,124.04,124.07,9133.0,116.6282,116.7032,116.3281,116.3562,9133.0
2023-07-03 11:00:00,124.07,124.42,124.06,124.36,7268.0,116.3562,116.6844,116.3468,116.6282,7268.0
2023-07-03 11:05:00,124.36,124.68,124.34,124.63,23307.0,116.6282,116.9283,116.6094,116.8814,23307.0
2023-07-03 11:10:00,124.56,124.57,124.3,124.52,17473.0,116.8157,116.8251,116.5719,116.7782,17473.0
2023-07-03 11:15:00,124.51,124.63,124.46,124.5,15743.0,116.7688,116.8814,116.7219,116.7595,15743.0
2023-07-03 11:20:00,124.53,124.61,124.36,124.4,8887.0,116.7876,116.8626,116.6282,116.6657,8887.0
2023-07-03 11:25:00,124.42,124.65,124.36,124.61,14421.0,116.6844,116.9001,116.6282,116.8626,14421.0
2023-07-03 11:30:00,124.58,124.71,124.53,124.58,8858.0,116.8345,116.9564,116.7876,116.8345,8858.0
2023-07-03 11:35:00,124.55,124.63,124.38,124.41,8109.0,116.8064,116.8814,116.6469,116.6751,8109.0
2023-07-03 11:40:00,124.45,124.45,124.19,124.35,5762.0,116.7126,116.7126,116.4687,116.6188,5762.0
2023-07-03 11:45:00,124.33,124.36,124.22,124.35,6911.0,116.6,116.6282,116.4969,116.6188,6911.0
2023-07-03 11:50:00,124.32,124.48,124.32,124.46,9316.0,116.5907,116.7407,116.5907,116.7219,9316.0
2023-07-03 11:55:00,124.47,124.48,124.32,124.32,9323.0,116.7313,116.7407,116.5907,116.5907,9323.0
2023-07-03 12:00:00,124.32,124.37,124.19,124.19,7888.0,116.5907,116.6375,116.4687,116.4687,7888.0
2023-07-03 12:05:00,124.19,124.28,124.14,124.24,9468.0,116.4687,116.5531,116.4218,116.5156,9468.0
2023-07-03 12:10:00,124.23,124.25,124.01,124.04,8593.0,116.5062,116.525,116.2999,116.3281,8593.0
2023-07-03 12:15:00,124.04,124.06,123.85,123.87,11903.0,116.3281,116.3468,116.1499,116.1686,11903.0
2023-07-03 12:20:00,123.87,124.11,123.83,124.0,12385.0,116.1686,116.3937,116.1311,116.2905,12385.0
2023-07-03 12:25:00,124.01,124.13,123.99,124.05,10751.0,116.2999,116.4125,116.2812,116.3374,10751.0
2023-07-03 12:30:00,124.02,124.02,123.8,123.83,10008.0,116.3093,116.3093,116.103,116.1311,10008.0
2023-07-03 12:35:00,123.82,123.89,123.77,123.81,14681.0,116.1217,116.1874,116.0748,116.1124,14681.0
2023-07-03 12:40:00,123.74,123.76,123.5,123.5,16055.0,116.0467,116.0655,115.8216,115.8216,16055.0
2023-07-03 12:45:00,123.49,123.63,123.43,123.63,20362.0,115.8123,115.9436,115.756,115.9436,20362.0
2023-07-03 12:50:00,123.64,123.88,123.64,123.84,26586.0,115.9529,116.178,115.9529,116.1405,26586.0
2023-07-03 12:55:00,123.86,123.92,123.76,123.78,56489.0,116.1593,116.2155,116.0655,116.0842,56489.0
2023-07-05 09:30:00,123.25,123.45,122.16,122.69,69442.0,115.5872,115.7747,114.5649,115.062,69442.0
2023-07-05 09:35:00,122.79,122.9,122.1,122.54,15433.0,115.1558,115.2589,114.5087,114.9213,15433.0
2023-07-05 09:40:00,122.49,122.92,122.27,122.79,28805.0,114.8744,115.2777,114.6681,115.1558,28805.0
2023-07-05 09:45:00,122.72,122.98,122.61,122.98,11551.0,115.0901,115.334,114.987,115.334,11551.0
2023-07-05 09:50:00,122.96,123.52,122.96,123.51,14565.0,115.3152,115.8404,115.3152,115.831,14565.0
2023-07-05 09:55:00,123.53,124.25,123.49,124.21,16179.0,115.8498,116.525,115.8123,116.4875,16179.0
2023-07-05 10:00:00,124.23,124.41,124.1,124.17,12707.0,116.5062,116.6751,116.3843,116.45,12707.0
2023-07-05 10:05:00,124.16,124.35,124.05,124.05,12234.0,116.4406,116.6188,116.3374,116.3374,12234.0
2023-07-05 10:10:00,124.06,124.32,123.94,124.11,10913.0,116.3468,116.5907,116.2343,116.3937,10913.0
2023-07-05 10:15:00,124.11,124.21,124.02,124.12,12990.0,116.3937,116.4875,116.3093,116.4031,12990.0
2023-07-05 10:20:00,124.05,124.19,123.86,123.97,20811.0,116.3374,116.4687,116.1593,116.2624,20811.0
2023-07-05 10:25:00,124.0,124.09,123.89,124.06,16869.0,116.2905,116.375,116.1874,116.3468,16869.0
2023-07-05 10:30:00,124.09,124.48,124.09,124.46,19705.0,116.375,116.7407,116.375,116.7219,19705.0
2023-07-05 10:35:00,124.46,124.46,124.3,124.37,28707.0,116.7219,116.7219,116.5719,116.6375,28707.0
2023-07-05 10:40:00,124.38,124.4,124.16,124.27,21338.0,116.6469,116.6657,116.4406,116.5438,21338.0
2023-07-05 10:45:00,124.31,124.55,124.23,124.55,17401.0,116.5813,116.8064,116.5062,116.8064,17401.0
2023-07-05 10:50:00,124.53,125.22,124.52,125.15,29163.0,116.7876,117.4347,116.7782,117.3691,29163.0
2023-07-05 10:55:00,125.14,125.36,125.0,125.06,27436.0,117.3597,117.566,117.2284,117.2846,27436.0
2023-07-05 11:00:00,125.02,125.41,125.02,125.32,12947.0,117.2471,117.6129,117.2471,117.5285,12947.0
2023-07-05 11:05:00,125.38,125.58,125.24,125.44,16516.0,117.5848,117.7723,117.4535,117.641,16516.0
2023-07-05 11:10:00,125.44,125.68,125.34,125.66,16537.0,117.641,117.8661,117.5472,117.8473,16537.0
2023-07-05 11:15:00,125.66,125.68,125.28,125.38,27946.0,117.8473,117.8661,117.491,117.5848,27946.0
2023-07-05 11:20:00,125.36,125.63,125.34,125.51,15032.0,117.566,117.8192,117.5472,117.7067,15032.0
2023-07-05 11:25:00,125.5,125.75,125.5,125.64,14772.0,117.6973,117.9317,117.6973,117.8286,14772.0
2023-07-05 11:30:00,125.64,125.72,125.42,125.52,12635.0,117.8286,117.9036,117.6223,117.716,12635.0
2023-07-05 11:35:00,125.54,125.6,125.45,125.54,14183.0,117.7348,117.7911,117.6504,117.7348,14183.0
2023-07-05 11:40:00,125.53,125.68,125.52,125.67,10557.0,117.7254,117.8661,117.716,117.8567,10557.0
2023-07-05 11:45:00,125.68,125.7,125.36,125.41,19523.0,117.8661,117.8849,117.566,117.6129,19523.0
2023-07-05 11:50:00,125.42,125.57,125.37,125.57,8002.0,117.6223,117.7629,117.5754,117.7629,8002.0
2023-07-05 11:55:00,125.57,125.66,125.55,125.65,9091.0,117.7629,117.8473,117.7442,117.838,9091.0
2023-07-05 12:00:00,125.72,125.84,125.63,125.74,14492.0,117.9036,118.0162,117.8192,117.9224,14492.0
2023-07-05 12:05:00,125.72,125.82,125.69,125.79,13182.0,117.9036,117.9974,117.8755,117.9693,13182.0
2023-07-05 12:10:00,125.79,125.79,125.44,125.46,12479.0,117.9693,117.9693,117.641,117.6598,12479.0
2023-07-05 12:15:00,125.48,125.49,125.33,125.4,12274.0,117.6785,117.6879,117.5379,117.6035,12274.0
2023-07-05 12:20:00,125.41,125.5,125.3,125.49,21999.0,117.6129,117.6973,117.5097,117.6879,21999.0
2023-07-05 12:25:00,125.47,125.56,125.34,125.52,16521.0,117.6692,117.7536,117.5472,117.716,16521.0
2023-07-05 12:30:00,125.54,125.76,125.53,125.62,19333.0,117.7348,117.9411,117.7254,117.8098,19333.0
2023-07-05 12:35:00,125.62,125.74,125.44,125.74,13654.0,117.8098,117.9224,117.641,117.9224,13654.0
2023-07-05 12:40:00,125.74,125.79,125.63,125.67,15337.0,117.9224,117.9693,117.8192,117.8567,15337.0
2023-07-05 12:45:00,125.67,125.78,125.6,125.78,13840.0,117.8567,117.9599,117.7911,117.9599,13840.0
2023-07-05 12:50:00,125.78,125.85,125.66,125.79,11326.0,117.9599,118.0255,117.8473,117.9693,11326.0
2023-07-05 12:55:00,125.83,125.94,125.81,125.89,14094.0,118.0068,118.1099,117.988,118.063,14094.0
2023-07-05 13:00:00,125.88,125.88,125.55,125.56,8663.0,118.0537,118.0537,117.7442,117.7536,8663.0
2023-07-05 13:05:00,125.55,125.55,125.33,125.37,11259.0,117.7442,117.7442,117.5379,117.5754,11259.0
2023-07-05 13:10:00,125.36,125.43,125.19,125.27,12240.0,117.566,117.6316,117.4066,117.4816,12240.0
2023-07-05 13:15:00,125.25,125.34,125.19,125.27,10414.0,117.4628,117.5472,117.4066,117.4816,10414.0
2023-07-05 13:20:00,125.3,125.5,125.26,125.42,7878.0,117.5097,117.6973,117.4722,117.6223,7878.0
2023-07-05 13:25:00,125.41,125.45,125.31,125.39,11087.0,117.6129,117.6504,117.5191,117.5941,11087.0
2023-07-05 13:30:00,125.39,125.42,125.35,125.42,4995.0,117.5941,117.6223,117.5566,117.6223,4995.0
2023-07-05 13:35:00,125.42,125.48,125.13,125.15,13705.0,117.6223,117.6785,117.3503,117.3691,13705.0
2023-07-05 13:40:00,125.14,125.3,125.13,125.19,10447.0,117.3597,117.5097,117.3503,117.4066,10447.0
2023-07-05 13:45:00,125.19,125.31,125.18,125.3,13589.0,117.4066,117.5191,117.3972,117.5097,13589.0
2023-07-05 13:50:00,125.3,125.3,125.21,125.24,8267.0,117.5097,117.5097,117.4253,117.4535,8267.0
2023-07-05 13:55:00,125.25,125.27,125.21,125.26,7927.0,117.4628,117.4816,117.4253,117.4722,7927.0
2023-07-05 14:00:00,125.26,125.32,125.18,125.27,28987.0,117.4722,117.5285,117.3972,117.4816,28987.0
2023-07-05 14:05:00,125.27,125.31,125.18,125.23,12977.0,117.4816,117.5191,117.3972,117.4441,12977.0
2023-07-05 14:10:00,125.24,125.24,124.97,125.13,12606.0,117.4535,117.4535,117.2002,117.3503,12606.0
2023-07-05 14:15:00,125.12,125.12,124.89,124.98,15705.0,117.3409,117.3409,117.1252,117.2096,15705.0
2023-07-05 14:20:00,124.97,125.12,124.88,124.88,18987.0,117.2002,117.3409,117.1158,117.1158,18987.0
2023-07-05 14:25:00,124.88,124.98,124.86,124.95,7684.0,117.1158,117.2096,117.0971,117.1815,7684.0
2023-07-05 14:30:00,124.95,125.0,124.81,124.98,17838.0,117.1815,117.2284,117.0502,117.2096,17838.0
2023-07-05 14:35:00,124.99,125.16,124.95,125.07,11751.0,117.219,117.3784,117.1815,117.294,11751.0
2023-07-05 14:40:00,125.06,125.17,125.05,125.14,15780.0,117.2846,117.3878,117.2753,117.3597,15780.0
2023-07-05 14:45:00,125.12,125.19,125.11,125.16,7734.0,117.3409,117.4066,117.3315,117.3784,7734.0
2023-07-05 14:50:00,125.14,125.17,125.09,125.14,11382.0,117.3597,117.3878,117.3128,117.3597,11382.0
2023-07-05 14:55:00,125.16,125.3,125.15,125.28,13051.0,117.3784,117.5097,117.3691,117.491,13051.0
2023-07-05 15:00:00,125.29,125.31,125.2,125.29,10565.0,117.5003,117.5191,117.4159,117.5003,10565.0
2023-07-05 15:05:00,125.29,125.3,125.15,125.3,23376.0,117.5003,117.5097,117.3691,117.5097,23376.0
2023-07-05 15:10:00,125.28,125.32,125.2,125.21,9691.0,117.491,117.5285,117.4159,117.4253,9691.0
2023-07-05 15:15:00,125.22,125.26,125.16,125.19,17375.0,117.4347,117.4722,117.3784,117.4066,17375.0
2023-07-05 15:20:00,125.19,125.24,125.11,125.22,14019.0,117.4066,117.4535,117.3315,117.4347,14019.0
2023-07-05 15:25:00,125.21,125.35,125.2,125.32,11964.0,117.4253,117.5566,117.4159,117.5285,11964.0
2023-07-05 15:30:00,125.32,125.33,124.91,124.98,30977.0,117.5285,117.5379,117.144,117.2096,30977.0
2023-07-05 15:35:00,124.97,124.97,124.73,124.76,17679.0,117.2002,117.2002,116.9752,117.0033,17679.0
2023-07-05 15:40:00,124.75,124.83,124.68,124.68,21587.0,116.9939,117.0689,116.9283,116.9283,21587.0
2023-07-05 15:45:00,124.68,124.72,124.5,124.55,32762.0,116.9283,116.9658,116.7595,116.8064,32762.0
2023-07-05 15:50:00,124.53,124.53,124.09,124.11,68240.0,116.7876,116.7876,116.375,116.3937,68240.0
2023-07-05 15:55:00,124.1,124.1,123.94,124.0,221449.0,116.3843,116.3843,116.2343,116.2905,221449.0
2023-07-06 09:30:00,121.7,121.74,119.86,121.05,113631.0,114.1335,114.1711,112.4079,113.524,113631.0
2023-07-06 09:35:00,121.04,121.07,119.82,120.07,71764.0,113.5146,113.5427,112.3704,112.6049,71764.0
2023-07-06 09:40:00,120.18,121.17,120.13,121.13,20409.0,112.7081,113.6365,112.6612,113.599,20409.0
2023-07-06 09:45:00,121.28,121.32,120.29,120.87,10353.0,113.7397,113.7772,112.8112,113.3552,10353.0
2023-07-06 09:50:00,120.81,121.14,120.73,120.92,13161.0,113.2989,113.6084,113.2239,113.402,13161.0
2023-07-06 09:55:00,120.97,121.24,120.58,121.24,14682.0,113.4489,113.7021,113.0832,113.7021,14682.0
2023-07-06 10:00:00,121.15,121.19,120.84,120.92,11968.0,113.6177,113.6553,113.327,113.402,11968.0
2023-07-06 10:05:00,120.9,121.18,120.77,121.02,12767.0,113.3833,113.6459,113.2614,113.4958,12767.0
2023-07-06 10:10:00,121.04,121.32,120.88,121.06,30169.0,113.5146,113.7772,113.3645,113.5333,30169.0
2023-07-06 10:15:00,121.1,121.19,120.81,120.9,10320.0,113.5709,113.6553,113.2989,113.3833,10320.0
2023-07-06 10:20:00,120.88,121.35,120.82,121.23,10098.0,113.3645,113.8053,113.3083,113.6928,10098.0
2023-07-06 10:25:00,121.2,121.36,121.08,121.11,8097.0,113.6646,113.8147,113.5521,113.5802,8097.0
2023-07-06 10:30:00,121.12,121.44,121.08,121.42,10783.0,113.5896,113.8897,113.5521,113.871,10783.0
2023-07-06 10:35:00,121.44,121.6,121.12,121.2,12818.0,113.8897,114.0398,113.5896,113.6646,12818.0
2023-07-06 10:40:00,121.15,121.28,121.05,121.18,5143.0,113.6177,113.7397,113.524,113.6459,5143.0
2023-07-06 10:45:00,121.2,121.28,121.17,121.21,8423.0,113.6646,113.7397,113.6365,113.674,8423.0
2023-07-06 10:50:00,121.23,121.26,121.07,121.13,12387.0,113.6928,113.7209,113.5427,113.599,12387.0
2023-07-06 10:55:00,121.13,121.15,120.95,121.1,6828.0,113.599,113.6177,113.4302,113.5709,6828.0
2023-07-06 11:00:00,121.1,121.13,121.01,121.07,10325.0,113.5709,113.599,113.4864,113.5427,10325.0
2023-07-06 11:05:00,121.09,121.16,120.96,121.03,16584.0,113.5615,113.6271,113.4396,113.5052,16584.0
2023-07-06 11:10:00,121.06,121.31,120.91,121.31,11735.0,113.5333,113.7678,113.3927,113.7678,11735.0
2023-07-06 11:15:00,121.36,121.55,121.33,121.34,10872.0,113.8147,113.9929,113.7866,113.7959,10872.0
2023-07-06 11:20:00,121.34,121.61,121.31,121.59,13294.0,113.7959,114.0491,113.7678,114.0304,13294.0
2023-07-06 11:25:00,121.57,121.66,121.38,121.44,26474.0,114.0116,114.096,113.8334,113.8897,26474.0
2023-07-06 11:30:00,121.57,121.8,121.53,121.79,10224.0,114.0116,114.2273,113.9741,114.218,10224.0
2023-07-06 11:35:00,121.78,121.9,121.67,121.76,11542.0,114.2086,114.3211,114.1054,114.1898,11542.0
2023-07-06 11:40:00,121.72,121.93,121.72,121.81,6101.0,114.1523,114.3492,114.1523,114.2367,6101.0
2023-07-06 11:45:00,121.82,121.92,121.77,121.9,9407.0,114.2461,114.3399,114.1992,114.3211,9407.0
2023-07-06 11:50:00,121.89,122.03,121.82,122.03,8723.0,114.3117,114.443,114.2461,114.443,8723.0
2023-07-06 11:55:00,122.05,122.21,122.04,122.21,7882.0,114.4618,114.6118,114.4524,114.6118,7882.0
2023-07-06 12:00:00,122.21,122.3,122.21,122.29,5723.0,114.6118,114.6962,114.6118,114.6869,5723.0
2023-07-06 12:05:00,122.29,122.49,122.29,122.46,15712.0,114.6869,114.8744,114.6869,114.8463,15712.0
2023-07-06 12:10:00,122.43,122.6,122.43,122.54,9150.0,114.8182,114.9776,114.8182,114.9213,9150.0
2023-07-06 12:15:00,122.55,122.6,122.51,122.55,10997.0,114.9307,114.9776,114.8932,114.9307,10997.0
2023-07-06 12:20:00,122.55,122.58,122.48,122.57,13592.0,114.9307,114.9588,114.8651,114.9495,13592.0
2023-07-06 12:25:00,122.59,122.63,122.51,122.58,14111.0,114.9682,115.0057,114.8932,114.9588,14111.0
2023-07-06 12:30:00,122.56,122.57,122.48,122.55,15049.0,114.9401,114.9495,114.8651,114.9307,15049.0
2023-07-06 12:35:00,122.54,122.58,122.43,122.46,8626.0,114.9213,114.9588,114.8182,114.8463,8626.0
2023-07-06 12:40:00,122.51,122.61,122.49,122.53,5886.0,114.8932,114.987,114.8744,114.9119,5886.0
2023-07-06 12:45:00,122.56,122.62,122.53,122.62,6380.0,114.9401,114.9963,114.9119,114.9963,6380.0
2023-07-06 12:50:00,122.63,122.75,122.62,122.63,6762.0,115.0057,115.1183,114.9963,115.0057,6762.0
2023-07-06 12:55:00,122.65,122.77,122.63,122.74,4489.0,115.0245,115.137,115.0057,115.1089,4489.0
2023-07-06 13:00:00,122.73,122.75,122.66,122.73,5558.0,115.0995,115.1183,115.0339,115.0995,5558.0
2023-07-06 13:05:00,122.79,122.81,122.74,122.75,4722.0,115.1558,115.1745,115.1089,115.1183,4722.0
2023-07-06 13:10:00,122.77,122.82,122.7,122.71,6012.0,115.137,115.1839,115.0714,115.0808,6012.0
2023-07-06 13:15:00,122.72,122.78,122.71,122.73,5587.0,115.0901,115.1464,115.0808,115.0995,5587.0
2023-07-06 13:20:00,122.76,122.87,122.72,122.79,4886.0,115.1276,115.2308,115.0901,115.1558,4886.0
2023-07-06 13:25:00,122.79,122.79,122.49,122.58,9824.0,115.1558,115.1558,114.8744,114.9588,9824.0
2023-07-06 13:30:00,122.56,122.76,122.56,122.75,7261.0,114.9401,115.1276,114.9401,115.1183,7261.0
2023-07-06 13:35:00,122.76,122.79,122.64,122.69,7480.0,115.1276,115.1558,115.0151,115.062,7480.0
2023-07-06 13:40:00,122.69,122.79,122.67,122.69,9408.0,115.062,115.1558,115.0432,115.062,9408.0
2023-07-06 13:45:00,122.67,122.88,122.65,122.88,4456.0,115.0432,115.2402,115.0245,115.2402,4456.0
2023-07-06 13:50:00,122.92,122.95,122.89,122.91,3257.0,115.2777,115.3058,115.2496,115.2683,3257.0
2023-07-06 13:55:00,122.89,122.93,122.86,122.9,7156.0,115.2496,115.2871,115.2214,115.2589,7156.0
2023-07-06 14:00:00,122.87,122.91,122.71,122.72,7855.0,115.2308,115.2683,115.0808,115.0901,7855.0
2023-07-06 14:05:00,122.73,122.8,122.64,122.7,21088.0,115.0995,115.1652,115.0151,115.0714,21088.0
2023-07-06 14:10:00,122.69,122.84,122.66,122.84,4971.0,115.062,115.2027,115.0339,115.2027,4971.0
2023-07-06 14:15:00,122.84,122.87,122.79,122.82,7089.0,115.2027,115.2308,115.1558,115.1839,7089.0
2023-07-06 14:20:00,122.85,122.87,122.65,122.71,8252.0,115.212,115.2308,115.0245,115.0808,8252.0
2023-07-06 14:25:00,122.72,122.77,122.68,122.76,5798.0,115.0901,115.137,115.0526,115.1276,5798.0
2023-07-06 14:30:00,122.78,122.8,122.71,122.78,8196.0,115.1464,115.1652,115.0808,115.1464,8196.0
2023-07-06 14:35:00,122.81,122.81,122.61,122.73,11653.0,115.1745,115.1745,114.987,115.0995,11653.0
2023-07-06 14:40:00,122.74,122.88,122.73,122.88,5830.0,115.1089,115.2402,115.0995,115.2402,5830.0
2023-07-06 14:45:00,122.9,123.04,122.86,122.94,7130.0,115.2589,115.3902,115.2214,115.2965,7130.0
2023-07-06 14:50:00,122.94,123.01,122.92,123.01,7248.0,115.2965,115.3621,115.2777,115.3621,7248.0
2023-07-06 14:55:00,123.0,123.04,122.93,123.02,9340.0,115.3527,115.3902,115.2871,115.3715,9340.0
2023-07-06 15:00:00,123.01,123.02,122.93,122.95,12575.0,115.3621,115.3715,115.2871,115.3058,12575.0
2023-07-06 15:05:00,122.99,123.03,122.91,122.94,11049.0,115.3433,115.3809,115.2683,115.2965,11049.0
2023-07-06 15:10:00,122.94,123.0,122.79,122.83,16902.0,115.2965,115.3527,115.1558,115.1933,16902.0
2023-07-06 15:15:00,122.84,122.98,122.84,122.95,30196.0,115.2027,115.334,115.2027,115.3058,30196.0
2023-07-06 15:20:00,122.95,123.05,122.87,123.04,8344.0,115.3058,115.3996,115.2308,115.3902,8344.0
2023-07-06 15:25:00,123.06,123.06,122.92,122.97,9577.0,115.409,115.409,115.2777,115.3246,9577.0
2023-07-06 15:30:00,122.96,123.04,122.89,122.98,15883.0,115.3152,115.3902,115.2496,115.334,15883.0
2023-07-06 15:35:00,122.97,122.98,122.91,122.97,8145.0,115.3246,115.334,115.2683,115.3246,8145.0
2023-07-06 15:40:00,122.96,122.96,122.73,122.83,8740.0,115.3152,115.3152,115.0995,115.1933,8740.0
2023-07-06 15:45:00,122.81,122.97,122.65,122.97,19419.0,115.1745,115.3246,115.0245,115.3246,19419.0
2023-07-06 15:50:00,123.0,123.03,122.87,122.95,39641.0,115.3527,115.3809,115.2308,115.3058,39641.0
2023-07-06 15:55:00,122.99,123.14,122.93,122.99,107562.0,115.3433,115.484,115.2871,115.3433,107562.0
2023-07-07 09:30:00,121.84,122.0,121.15,121.77,64892.0,114.2648,114.4149,113.6177,114.1992,64892.0
2023-07-07 09:35:00,121.72,121.98,121.14,121.27,33934.0,114.1523,114.3961,113.6084,113.7303,33934.0
2023-07-07 09:40:00,121.18,121.74,121.03,121.71,22676.0,113.6459,114.1711,113.5052,114.1429,22676.0
2023-07-07 09:45:00,121.75,121.87,121.17,121.74,64571.0,114.1804,114.293,113.6365,114.1711,64571.0
2023-07-07 09:50:00,121.81,122.24,121.38,121.44,18666.0,114.2367,114.64,113.8334,113.8897,18666.0
2023-07-07 09:55:00,121.49,121.66,121.4,121.55,10355.0,113.9366,114.096,113.8522,113.9929,10355.0
2023-07-07 10:00:00,121.6,121.75,121.33,121.39,12828.0,114.0398,114.1804,113.7866,113.8428,12828.0
2023-07-07 10:05:00,121.5,121.51,121.25,121.4,8928.0,113.946,113.9554,113.7115,113.8522,8928.0
2023-07-07 10:10:00,121.43,121.58,121.41,121.48,11661.0,113.8803,114.021,113.8616,113.9272,11661.0
2023-07-07 10:15:00,121.47,121.49,121.27,121.45,39141.0,113.9178,113.9366,113.7303,113.8991,39141.0
2023-07-07 10:20:00,121.46,121.63,121.41,121.52,9037.0,113.9085,114.0679,113.8616,113.9647,9037.0
2023-07-07 10:25:00,121.5,121.55,121.35,121.39,15993.0,113.946,113.9929,113.8053,113.8428,15993.0
2023-07-07 10:30:00,121.39,121.58,121.34,121.57,21174.0,113.8428,114.021,113.7959,114.0116,21174.0
2023-07-07 10:35:00,121.56,121.94,121.55,121.87,4575.0,114.0023,114.3586,113.9929,114.293,4575.0
2023-07-07 10:40:00,121.83,121.99,121.79,121.79,6987.0,114.2555,114.4055,114.218,114.218,6987.0
2023-07-07 10:45:00,121.75,121.93,121.67,121.79,7415.0,114.1804,114.3492,114.1054,114.218,7415.0
2023-07-07 10:50:00,121.78,121.97,121.78,121.93,8077.0,114.2086,114.3868,114.2086,114.3492,8077.0
2023-07-07 10:55:00,121.97,121.98,121.82,121.85,10456.0,114.3868,114.3961,114.2461,114.2742,10456.0
2023-07-07 11:00:00,121.86,121.88,121.55,121.75,14440.0,114.2836,114.3024,113.9929,114.1804,14440.0
2023-07-07 11:05:00,121.78,121.85,121.67,121.73,7214.0,114.2086,114.2742,114.1054,114.1617,7214.0
2023-07-07 11:10:00,121.71,121.82,121.7,121.75,8984.0,114.1429,114.2461,114.1335,114.1804,8984.0
2023-07-07 11:15:00,121.73,121.79,121.52,121.54,10562.0,114.1617,114.218,113.9647,113.9835,10562.0
2023-07-07 11:20:00,121.53,121.53,121.33,121.52,72896.0,113.9741,113.9741,113.7866,113.9647,72896.0
2023-07-07 11:25:00,121.52,121.6,121.4,121.46,8870.0,113.9647,114.0398,113.8522,113.9085,8870.0
2023-07-07 11:30:00,121.43,121.7,121.42,121.69,12862.0,113.8803,114.1335,113.871,114.1242,12862.0
2023-07-07 11:35:00,121.69,121.72,121.61,121.66,6688.0,114.1242,114.1523,114.0491,114.096,6688.0
2023-07-07 11:40:00,121.65,121.69,121.43,121.47,4022.0,114.0867,114.1242,113.8803,113.9178,4022.0
2023-07-07 11:45:00,121.47,121.49,121.36,121.41,8234.0,113.9178,113.9366,113.8147,113.8616,8234.0
2023-07-07 11:50:00,121.43,121.43,121.19,121.21,51869.0,113.8803,113.8803,113.6553,113.674,51869.0
2023-07-07 11:55:00,121.19,121.32,121.12,121.32,27305.0,113.6553,113.7772,113.5896,113.7772,27305.0
2023-07-07 12:00:00,121.34,121.55,121.3,121.5,15283.0,113.7959,113.9929,113.7584,113.946,15283.0
2023-07-07 12:05:00,121.47,121.63,121.44,121.61,18114.0,113.9178,114.0679,113.8897,114.0491,18114.0
2023-07-07 12:10:00,121.61,121.76,121.59,121.75,8610.0,114.0491,114.1898,114.0304,114.1804,8610.0
2023-07-07 12:15:00,121.75,121.77,121.59,121.67,7633.0,114.1804,114.1992,114.0304,114.1054,7633.0
2023-07-07 12:20:00,121.63,121.7,121.6,121.7,7628.0,114.0679,114.1335,114.0398,114.1335,7628.0
2023-07-07 12:25:00,121.73,121.9,121.71,121.87,7044.0,114.1617,114.3211,114.1429,114.293,7044.0
2023-07-07 12:30:00,121.86,121.88,121.75,121.87,8760.0,114.2836,114.3024,114.1804,114.293,8760.0
2023-07-07 12:35:00,121.88,122.13,121.87,122.09,11295.0,114.3024,114.5368,114.293,114.4993,11295.0
2023-07-07 12:40:00,122.08,122.24,122.06,122.18,11892.0,114.4899,114.64,114.4712,114.5837,11892.0
2023-07-07 12:45:00,122.19,122.34,122.17,122.34,6096.0,114.5931,114.7338,114.5743,114.7338,6096.0
2023-07-07 12:50:00,122.32,122.47,122.26,122.26,4318.0,114.715,114.8557,114.6587,114.6587,4318.0
2023-07-07 12:55:00,122.25,122.36,122.23,122.32,12387.0,114.6494,114.7525,114.6306,114.715,12387.0
2023-07-07 13:00:00,122.31,122.44,122.31,122.44,8402.0,114.7056,114.8275,114.7056,114.8275,8402.0
2023-07-07 13:05:00,122.46,122.47,122.33,122.33,5177.0,114.8463,114.8557,114.7244,114.7244,5177.0
2023-07-07 13:10:00,122.31,122.35,122.26,122.3,5968.0,114.7056,114.7431,114.6587,114.6962,5968.0
2023-07-07 13:15:00,122.28,122.5,122.28,122.48,8370.0,114.6775,114.8838,114.6775,114.8651,8370.0
2023-07-07 13:20:00,122.49,122.54,122.44,122.52,3562.0,114.8744,114.9213,114.8275,114.9026,3562.0
2023-07-07 13:25:00,122.49,122.51,122.38,122.49,3309.0,114.8744,114.8932,114.7713,114.8744,3309.0
2023-07-07 13:30:00,122.46,122.46,122.22,122.23,4142.0,114.8463,114.8463,114.6212,114.6306,4142.0
2023-07-07 13:35:00,122.23,122.27,122.13,122.17,13880.0,114.6306,114.6681,114.5368,114.5743,13880.0
2023-07-07 13:40:00,122.22,122.27,122.19,122.27,2793.0,114.6212,114.6681,114.5931,114.6681,2793.0
2023-07-07 13:45:00,122.28,122.28,122.15,122.19,3764.0,114.6775,114.6775,114.5556,114.5931,3764.0
2023-07-07 13:50:00,122.18,122.24,122.15,122.16,5155.0,114.5837,114.64,114.5556,114.5649,5155.0
2023-07-07 13:55:00,122.16,122.19,122.0,122.12,14129.0,114.5649,114.5931,114.4149,114.5274,14129.0
2023-07-07 14:00:00,122.14,122.18,122.06,122.09,6713.0,114.5462,114.5837,114.4712,114.4993,6713.0
2023-07-07 14:05:00,122.11,122.19,122.06,122.17,13086.0,114.5181,114.5931,114.4712,114.5743,13086.0
2023-07-07 14:10:00,122.07,122.19,122.05,122.16,5781.0,114.4805,114.5931,114.4618,114.5649,5781.0
2023-07-07 14:15:00,122.17,122.19,122.08,122.19,5062.0,114.5743,114.5931,114.4899,114.5931,5062.0
2023-07-07 14:20:00,122.17,122.24,122.12,122.19,17794.0,114.5743,114.64,114.5274,114.5931,17794.0
2023-07-07 14:25:00,122.2,122.25,122.18,122.23,7712.0,114.6025,114.6494,114.5837,114.6306,7712.0
2023-07-07 14:30:00,122.2,122.25,122.15,122.21,4432.0,114.6025,114.6494,114.5556,114.6118,4432.0
2023-07-07 14:35:00,122.19,122.25,122.19,122.22,3000.0,114.5931,114.6494,114.5931,114.6212,3000.0
2023-07-07 14:40:00,122.25,122.31,122.19,122.2,6409.0,114.6494,114.7056,114.5931,114.6025,6409.0
2023-07-07 14:45:00,122.16,122.26,122.16,122.23,3275.0,114.5649,114.6587,114.5649,114.6306,3275.0
2023-07-07 14:50:00,122.2,122.3,122.19,122.28,9686.0,114.6025,114.6962,114.5931,114.6775,9686.0
2023-07-07 14:55:00,122.3,122.3,122.18,122.27,15136.0,114.6962,114.6962,114.5837,114.6681,15136.0
2023-07-07 15:00:00,122.26,122.34,122.19,122.2,12542.0,114.6587,114.7338,114.5931,114.6025,12542.0
2023-07-07 15:05:00,122.19,122.27,122.18,122.21,15640.0,114.5931,114.6681,114.5837,114.6118,15640.0
2023-07-07 15:10:00,122.2,122.26,122.13,122.13,21038.0,114.6025,114.6587,114.5368,114.5368,21038.0
2023-07-07 15:15:00,122.14,122.2,122.08,122.12,15670.0,114.5462,114.6025,114.4899,114.5274,15670.0
2023-07-07 15:20:00,122.12,122.21,122.02,122.12,14127.0,114.5274,114.6118,114.4337,114.5274,14127.0
2023-07-07 15:25:00,122.16,122.23,122.09,122.16,11216.0,114.5649,114.6306,114.4993,114.5649,11216.0
2023-07-07 15:30:00,122.12,122.42,122.12,122.4,8818.0,114.5274,114.8088,114.5274,114.79,8818.0
2023-07-07 15:35:00,122.37,122.48,122.25,122.42,10972.0,114.7619,114.8651,114.6494,114.8088,10972.0
2023-07-07 15:40:00,122.41,122.53,122.37,122.44,22384.0,114.7994,114.9119,114.7619,114.8275,22384.0
2023-07-07 15:45:00,122.41,122.44,122.24,122.26,28734.0,114.7994,114.8275,114.64,114.6587,28734.0
2023-07-07 15:50:00,122.28,122.42,122.0,122.34,50278.0,114.6775,114.8088,114.4149,114.7338,50278.0
2023-07-07 15:55:00,122.32,122.37,121.94,122.02,147530.0,114.715,114.7619,114.3586,114.4337,147530.0
2023-07-10 09:30:00,121.56,121.87,121.05,121.49,35072.0,114.0023,114.293,113.524,113.9366,35072.0
2023-07-10 09:35:00,121.46,121.59,121.13,121.4,15059.0,113.9085,114.0304,113.599,113.8522,15059.0
2023-07-10 09:40:00,121.31,121.62,121.24,121.51,11117.0,113.7678,114.0585,113.7021,113.9554,11117.0
2023-07-10 09:45:00,121.51,121.8,121.43,121.74,19461.0,113.9554,114.2273,113.8803,114.1711,19461.0
2023-07-10 09:50:00,121.81,121.95,121.8,121.84,5208.0,114.2367,114.368,114.2273,114.2648,5208.0
2023-07-10 09:55:00,121.82,121.87,121.47,121.52,5824.0,114.2461,114.293,113.9178,113.9647,5824.0
2023-07-10 10:00:00,121.54,121.74,121.52,121.67,10656.0,113.9835,114.1711,113.9647,114.1054,10656.0
2023-07-10 10:05:00,121.65,121.67,121.37,121.44,24058.0,114.0867,114.1054,113.8241,113.8897,24058.0
2023-07-10 10:10:00,121.46,121.56,121.37,121.45,10407.0,113.9085,114.0023,113.8241,113.8991,10407.0
2023-07-10 10:15:00,121.44,121.63,121.35,121.55,9669.0,113.8897,114.0679,113.8053,113.9929,9669.0
2023-07-10 10:20:00,121.57,121.57,121.35,121.4,11712.0,114.0116,114.0116,113.8053,113.8522,11712.0
2023-07-10 10:25:00,121.45,121.55,121.34,121.38,12854.0,113.8991,113.9929,113.7959,113.8334,12854.0
2023-07-10 10:30:00,121.39,121.52,121.34,121.4,14579.0,113.8428,113.9647,113.7959,113.8522,14579.0
2023-07-10 10:35:00,121.37,121.56,121.26,121.52,16372.0,113.8241,114.0023,113.7209,113.9647,16372.0
2023-07-10 10:40:00,121.55,121.56,121.42,121.42,5350.0,113.9929,114.0023,113.871,113.871,5350.0
2023-07-10 10:45:00,121.44,121.7,121.44,121.6,5326.0,113.8897,114.1335,113.8897,114.0398,5326.0
2023-07-10 10:50:00,121.62,121.63,121.38,121.4,19034.0,114.0585,114.0679,113.8334,113.8522,19034.0
2023-07-10 10:55:00,121.39,121.4,121.0,121.1,13519.0,113.8428,113.8522,113.4771,113.5709,13519.0
2023-07-10 11:00:00,121.09,121.14,120.87,121.06,22219.0,113.5615,113.6084,113.3552,113.5333,22219.0
2023-07-10 11:05:00,121.05,121.26,121.0,121.21,8562.0,113.524,113.7209,113.4771,113.674,8562.0
2023-07-10 11:10:00,121.23,121.3,121.13,121.25,7585.0,113.6928,113.7584,113.599,113.7115,7585.0
2023-07-10 11:15:00,121.25,121.26,121.04,121.14,7053.0,113.7115,113.7209,113.5146,113.6084,7053.0
2023-07-10 11:20:00,121.11,121.28,121.06,121.22,4844.0,113.5802,113.7397,113.5333,113.6834,4844.0
2023-07-10 11:25:00,121.22,121.48,121.22,121.48,13977.0,113.6834,113.9272,113.6834,113.9272,13977.0
2023-07-10 11:30:00,121.47,121.76,121.45,121.75,7608.0,113.9178,114.1898,113.8991,114.1804,7608.0
2023-07-10 11:35:00,121.72,121.76,121.65,121.66,3654.0,114.1523,114.1898,114.0867,114.096,3654.0
2023-07-10 11:40:00,121.68,121.79,121.63,121.64,10327.0,114.1148,114.218,114.0679,114.0773,10327.0
2023-07-10 11:45:00,121.64,121.84,121.61,121.82,6492.0,114.0773,114.2648,114.0491,114.2461,6492.0
2023-07-10 11:50:00,121.85,121.85,121.74,121.76,6734.0,114.2742,114.2742,114.1711,114.1898,6734.0
2023-07-10 11:55:00,121.78,121.9,121.75,121.81,5652.0,114.2086,114.3211,114.1804,114.2367,5652.0
2023-07-10 12:00:00,121.84,121.93,121.72,121.88,10081.0,114.2648,114.3492,114.1523,114.3024,10081.0
2023-07-10 12:05:00,121.92,121.93,121.82,121.88,8371.0,114.3399,114.3492,114.2461,114.3024,8371.0
2023-07-10 12:10:00,121.9,121.99,121.85,121.93,4357.0,114.3211,114.4055,114.2742,114.3492,4357.0
2023-07-10 12:15:00,121.87,121.93,121.84,121.89,8357.0,114.293,114.3492,114.2648,114.3117,8357.0
2023-07-10 12:20:00,121.84,122.01,121.84,121.97,9485.0,114.2648,114.4243,114.2648,114.3868,9485.0
2023-07-10 12:25:00,121.96,121.96,121.82,121.83,4288.0,114.3774,114.3774,114.2461,114.2555,4288.0
2023-07-10 12:30:00,121.84,122.04,121.82,122.04,7755.0,114.2648,114.4524,114.2461,114.4524,7755.0
2023-07-10 12:35:00,122.05,122.08,121.99,122.01,5598.0,114.4618,114.4899,114.4055,114.4243,5598.0
2023-07-10 12:40:00,122.03,122.03,121.94,122.0,3893.0,114.443,114.443,114.3586,114.4149,3893.0
2023-07-10 12:45:00,121.98,122.14,121.95,122.14,1820.0,114.3961,114.5462,114.368,114.5462,1820.0
2023-07-10 12:50:00,122.12,122.17,122.07,122.11,5910.0,114.5274,114.5743,114.4805,114.5181,5910.0
2023-07-10 12:55:00,122.09,122.12,122.03,122.07,5612.0,114.4993,114.5274,114.443,114.4805,5612.0
2023-07-10 13:00:00,122.1,122.13,121.93,122.03,5742.0,114.5087,114.5368,114.3492,114.443,5742.0
2023-07-10 13:05:00,122.04,122.08,121.97,122.0,5325.0,114.4524,114.4899,114.3868,114.4149,5325.0
2023-07-10 13:10:00,121.97,122.04,121.93,121.97,7741.0,114.3868,114.4524,114.3492,114.3868,7741.0
2023-07-10 13:15:00,121.97,122.09,121.96,122.04,4636.0,114.3868,114.4993,114.3774,114.4524,4636.0
2023-07-10 13:20:00,122.03,122.05,121.98,121.98,5873.0,114.443,114.4618,114.3961,114.3961,5873.0
2023-07-10 13:25:00,121.96,122.1,121.94,122.07,5148.0,114.3774,114.5087,114.3586,114.4805,5148.0
2023-07-10 13:30:00,122.12,122.16,121.97,122.0,3825.0,114.5274,114.5649,114.3868,114.4149,3825.0
2023-07-10 13:35:00,122.03,122.23,122.03,122.23,9568.0,114.443,114.6306,114.443,114.6306,9568.0
2023-07-10 13:40:00,122.21,122.41,122.2,122.34,15766.0,114.6118,114.7994,114.6025,114.7338,15766.0
2023-07-10 13:45:00,122.33,122.35,122.13,122.13,4684.0,114.7244,114.7431,114.5368,114.5368,4684.0
2023-07-10 13:50:00,122.13,122.29,122.12,122.24,8006.0,114.5368,114.6869,114.5274,114.64,8006.0
2023-07-10 13:55:00,122.21,122.25,122.2,122.23,3443.0,114.6118,114.6494,114.6025,114.6306,3443.0
2023-07-10 14:00:00,122.25,122.27,122.11,122.11,6422.0,114.6494,114.6681,114.5181,114.5181,6422.0
2023-07-10 14:05:00,122.06,122.16,122.06,122.12,7774.0,114.4712,114.5649,114.4712,114.5274,7774.0
2023-07-10 14:10:00,122.12,122.17,122.07,122.15,20760.0,114.5274,114.5743,114.4805,114.5556,20760.0
2023-07-10 14:15:00,122.14,122.17,122.09,122.1,6514.0,114.5462,114.5743,114.4993,114.5087,6514.0
2023-07-10 14:20:00,122.07,122.21,122.07,122.19,6994.0,114.4805,114.6118,114.4805,114.5931,6994.0
2023-07-10 14:25:00,122.19,122.21,122.09,122.12,18408.0,114.5931,114.6118,114.4993,114.5274,18408.0
2023-07-10 14:30:00,122.1,122.19,122.1,122.12,9903.0,114.5087,114.5931,114.5087,114.5274,9903.0
2023-07-10 14:35:00,122.12,122.29,122.11,122.17,5633.0,114.5274,114.6869,114.5181,114.5743,5633.0
2023-07-10 14:40:00,122.17,122.2,122.14,122.18,9257.0,114.5743,114.6025,114.5462,114.5837,9257.0
2023-07-10 14:45:00,122.17,122.2,122.12,122.18,3762.0,114.5743,114.6025,114.5274,114.5837,3762.0
2023-07-10 14:50:00,122.12,122.19,122.1,122.18,4977.0,114.5274,114.5931,114.5087,114.5837,4977.0
2023-07-10 14:55:00,122.19,122.26,122.19,122.21,4620.0,114.5931,114.6587,114.5931,114.6118,4620.0
2023-07-10 15:00:00,122.24,122.29,122.19,122.29,4696.0,114.64,114.6869,114.5931,114.6869,4696.0
2023-07-10 15:05:00,122.27,122.28,122.16,122.22,8129.0,114.6681,114.6775,114.5649,114.6212,8129.0
2023-07-10 15:10:00,122.2,122.23,122.08,122.23,11327.0,114.6025,114.6306,114.4899,114.6306,11327.0
2023-07-10 15:15:00,122.22,122.24,122.02,122.04,14973.0,114.6212,114.64,114.4337,114.4524,14973.0
2023-07-10 15:20:00,122.03,122.08,121.98,122.02,15163.0,114.443,114.4899,114.3961,114.4337,15163.0
2023-07-10 15:25:00,122.01,122.03,121.92,122.0,10947.0,114.4243,114.443,114.3399,114.4149,10947.0
2023-07-10 15:30:00,121.99,122.0,121.86,121.87,29658.0,114.4055,114.4149,114.2836,114.293,29658.0
2023-07-10 15:35:00,121.88,121.9,121.73,121.76,18347.0,114.3024,114.3211,114.1617,114.1898,18347.0
2023-07-10 15:40:00,121.76,122.0,121.73,121.98,21799.0,114.1898,114.4149,114.1617,114.3961,21799.0
2023-07-10 15:45:00,121.97,122.03,121.76,121.77,41386.0,114.3868,114.443,114.1898,114.1992,41386.0
2023-07-10 15:50:00,121.7,121.83,121.6,121.72,62648.0,114.1335,114.2555,114.0398,114.1523,62648.0
2023-07-10 15:55:00,121.72,121.85,121.67,121.83,124262.0,114.1523,114.2742,114.1054,114.2555,124262.0
2023-07-11 09:30:00,122.22,122.24,121.44,121.91,51500.0,114.6212,114.64,113.8897,114.3305,51500.0
2023-07-11 09:35:00,121.96,121.99,121.47,121.65,41839.0,114.3774,114.4055,113.9178,114.0867,41839.0
2023-07-11 09:40:00,121.67,121.81,120.91,121.22,43451.0,114.1054,114.2367,113.3927,113.6834,43451.0
2023-07-11 09:45:00,121.25,121.3,120.79,120.91,25791.0,113.7115,113.7584,113.2801,113.3927,25791.0
2023-07-11 09:50:00,120.92,120.99,120.28,120.35,16289.0,113.402,113.4677,112.8018,112.8675,16289.0
2023-07-11 09:55:00,120.37,120.85,120.28,120.85,41775.0,112.8862,113.3364,112.8018,113.3364,41775.0
2023-07-11 10:00:00,120.97,121.22,120.93,120.99,42364.0,113.4489,113.6834,113.4114,113.4677,42364.0
2023-07-11 10:05:00,120.95,121.21,120.78,120.83,12737.0,113.4302,113.674,113.2707,113.3176,12737.0
2023-07-11 10:10:00,120.83,120.92,120.62,120.87,19457.0,113.3176,113.402,113.1207,113.3552,19457.0
2023-07-11 10:15:00,120.86,121.17,120.82,121.15,18317.0,113.3458,113.6365,113.3083,113.6177,18317.0
2023-07-11 10:20:00,121.15,121.22,120.97,121.2,26694.0,113.6177,113.6834,113.4489,113.6646,26694.0
2023-07-11 10:25:00,121.2,121.24,121.04,121.07,13749.0,113.6646,113.7021,113.5146,113.5427,13749.0
2023-07-11 10:30:00,121.05,121.1,120.92,121.02,9695.0,113.524,113.5709,113.402,113.4958,9695.0
2023-07-11 10:35:00,121.0,121.15,120.96,121.07,10831.0,113.4771,113.6177,113.4396,113.5427,10831.0
2023-07-11 10:40:00,121.07,121.17,121.06,121.16,15891.0,113.5427,113.6365,113.5333,113.6271,15891.0
2023-07-11 10:45:00,121.19,121.19,120.95,121.05,20835.0,113.6553,113.6553,113.4302,113.524,20835.0
2023-07-11 10:50:00,121.05,121.21,121.02,121.19,23991.0,113.524,113.674,113.4958,113.6553,23991.0
2023-07-11 10:55:00,121.15,121.32,121.07,121.22,15185.0,113.6177,113.7772,113.5427,113.6834,15185.0
2023-07-11 11:00:00,121.23,121.24,121.03,121.03,12869.0,113.6928,113.7021,113.5052,113.5052,12869.0
2023-07-11 11:05:00,121.05,121.31,121.05,121.24,11130.0,113.524,113.7678,113.524,113.7021,11130.0
2023-07-11 11:10:00,121.24,121.33,121.15,121.33,13128.0,113.7021,113.7866,113.6177,113.7866,13128.0
2023-07-11 11:15:00,121.34,121.44,121.26,121.38,19495.0,113.7959,113.8897,113.7209,113.8334,19495.0
2023-07-11 11:20:00,121.46,121.58,121.35,121.4,18385.0,113.9085,114.021,113.8053,113.8522,18385.0
2023-07-11 11:25:00,121.43,121.47,121.36,121.42,9204.0,113.8803,113.9178,113.8147,113.871,9204.0
2023-07-11 11:30:00,121.42,121.49,121.39,121.46,19463.0,113.871,113.9366,113.8428,113.9085,19463.0
2023-07-11 11:35:00,121.49,121.6,121.45,121.59,7327.0,113.9366,114.0398,113.8991,114.0304,7327.0
2023-07-11 11:40:00,121.65,121.69,121.6,121.62,12625.0,114.0867,114.1242,114.0398,114.0585,12625.0
2023-07-11 11:45:00,121.61,121.67,121.52,121.52,9191.0,114.0491,114.1054,113.9647,113.9647,9191.0
2023-07-11 11:50:00,121.54,121.6,121.45,121.5,8190.0,113.9835,114.0398,113.8991,113.946,8190.0
2023-07-11 11:55:00,121.48,121.55,121.44,121.51,22611.0,113.9272,113.9929,113.8897,113.9554,22611.0
2023-07-11 12:00:00,121.51,121.67,121.47,121.62,10499.0,113.9554,114.1054,113.9178,114.0585,10499.0
2023-07-11 12:05:00,121.62,121.84,121.62,121.81,25105.0,114.0585,114.2648,114.0585,114.2367,25105.0
2023-07-11 12:10:00,121.84,122.01,121.83,122.0,7137.0,114.2648,114.4243,114.2555,114.4149,7137.0
2023-07-11 12:15:00,121.98,122.02,121.85,121.85,7057.0,114.3961,114.4337,114.2742,114.2742,7057.0
2023-07-11 12:20:00,121.85,121.97,121.78,121.78,8511.0,114.2742,114.3868,114.2086,114.2086,8511.0
2023-07-11 12:25:00,121.82,121.83,121.6,121.75,10105.0,114.2461,114.2555,114.0398,114.1804,10105.0
2023-07-11 12:30:00,121.73,121.87,121.69,121.71,4442.0,114.1617,114.293,114.1242,114.1429,4442.0
2023-07-11 12:35:00,121.69,121.89,121.68,121.89,7426.0,114.1242,114.3117,114.1148,114.3117,7426.0
2023-07-11 12:40:00,121.89,122.07,121.88,122.07,6751.0,114.3117,114.4805,114.3024,114.4805,6751.0
2023-07-11 12:45:00,122.07,122.13,122.06,122.09,10199.0,114.4805,114.5368,114.4712,114.4993,10199.0
2023-07-11 12:50:00,122.14,122.26,122.09,122.26,10394.0,114.5462,114.6587,114.4993,114.6587,10394.0
2023-07-11 12:55:00,122.27,122.27,122.13,122.17,8274.0,114.6681,114.6681,114.5368,114.5743,8274.0
2023-07-11 13:00:00,122.16,122.23,122.11,122.21,11282.0,114.5649,114.6306,114.5181,114.6118,11282.0
2023-07-11 13:05:00,122.2,122.38,122.18,122.38,12621.0,114.6025,114.7713,114.5837,114.7713,12621.0
2023-07-11 13:10:00,122.39,122.39,122.23,122.23,10691.0,114.7806,114.7806,114.6306,114.6306,10691.0
2023-07-11 13:15:00,122.23,122.31,122.2,122.2,6452.0,114.6306,114.7056,114.6025,114.6025,6452.0
2023-07-11 13:20:00,122.19,122.19,122.09,122.1,10743.0,114.5931,114.5931,114.4993,114.5087,10743.0
2023-07-11 13:25:00,122.13,122.22,122.11,122.15,5550.0,114.5368,114.6212,114.5181,114.5556,5550.0
2023-07-11 13:30:00,122.19,122.19,122.06,122.07,4066.0,114.5931,114.5931,114.4712,114.4805,4066.0
2023-07-11 13:35:00,122.05,122.18,122.01,122.13,8272.0,114.4618,114.5837,114.4243,114.5368,8272.0
2023-07-11 13:40:00,122.11,122.47,122.11,122.47,11475.0,114.5181,114.8557,114.5181,114.8557,11475.0
2023-07-11 13:45:00,122.46,122.51,122.44,122.49,18418.0,114.8463,114.8932,114.8275,114.8744,18418.0
2023-07-11 13:50:00,122.5,122.57,122.43,122.48,10854.0,114.8838,114.9495,114.8182,114.8651,10854.0
2023-07-11 13:55:00,122.44,122.55,122.37,122.49,5880.0,114.8275,114.9307,114.7619,114.8744,5880.0
2023-07-11 14:00:00,122.48,122.62,122.47,122.6,10910.0,114.8651,114.9963,114.8557,114.9776,10910.0
2023-07-11 14:05:00,122.64,122.64,122.43,122.43,11953.0,115.0151,115.0151,114.8182,114.8182,11953.0
2023-07-11 14:10:00,122.42,122.44,122.37,122.4,9496.0,114.8088,114.8275,114.7619,114.79,9496.0
2023-07-11 14:15:00,122.39,122.44,122.35,122.4,9039.0,114.7806,114.8275,114.7431,114.79,9039.0
2023-07-11 14:20:00,122.36,122.38,122.23,122.33,11966.0,114.7525,114.7713,114.6306,114.7244,11966.0
2023-07-11 14:25:00,122.3,122.34,122.19,122.34,5986.0,114.6962,114.7338,114.5931,114.7338,5986.0
2023-07-11 14:30:00,122.34,122.45,122.34,122.39,7597.0,114.7338,114.8369,114.7338,114.7806,7597.0
2023-07-11 14:35:00,122.39,122.39,122.27,122.32,6823.0,114.7806,114.7806,114.6681,114.715,6823.0
2023-07-11 14:40:00,122.32,122.49,122.32,122.39,6741.0,114.715,114.8744,114.715,114.7806,6741.0
2023-07-11 14:45:00,122.38,122.39,122.27,122.38,10380.0,114.7713,114.7806,114.6681,114.7713,10380.0
2023-07-11 14:50:00,122.39,122.44,122.36,122.4,6876.0,114.7806,114.8275,114.7525,114.79,6876.0
2023-07-11 14:55:00,122.41,122.54,122.4,122.52,7371.0,114.7994,114.9213,114.79,114.9026,7371.0
2023-07-11 15:00:00,122.52,122.58,122.49,122.51,12304.0,114.9026,114.9588,114.8744,114.8932,12304.0
2023-07-11 15:05:00,122.5,122.55,122.44,122.51,31321.0,114.8838,114.9307,114.8275,114.8932,31321.0
2023-07-11 15:10:00,122.51,122.54,122.44,122.48,11492.0,114.8932,114.9213,114.8275,114.8651,11492.0
2023-07-11 15:15:00,122.46,122.61,122.44,122.61,8730.0,114.8463,114.987,114.8275,114.987,8730.0
2023-07-11 15:20:00,122.65,122.7,122.59,122.62,11524.0,115.0245,115.0714,114.9682,114.9963,11524.0
2023-07-11 15:25:00,122.62,122.72,122.6,122.68,10960.0,114.9963,115.0901,114.9776,115.0526,10960.0
2023-07-11 15:30:00,122.68,122.72,122.6,122.67,14589.0,115.0526,115.0901,114.9776,115.0432,14589.0
2023-07-11 15:35:00,122.69,122.8,122.69,122.76,16514.0,115.062,115.1652,115.062,115.1276,16514.0
2023-07-11 15:40:00,122.73,122.9,122.72,122.89,15333.0,115.0995,115.2589,115.0901,115.2496,15333.0
2023-07-11 15:45:00,122.91,123.28,122.91,123.23,31622.0,115.2683,115.6153,115.2683,115.5684,31622.0
2023-07-11 15:50:00,123.29,123.44,123.24,123.24,64090.0,115.6247,115.7654,115.5778,115.5778,64090.0
2023-07-11 15:55:00,123.25,123.32,123.13,123.22,161392.0,115.5872,115.6528,115.4746,115.559,161392.0
2023-07-12 09:30:00,125.34,125.88,124.85,125.29,79371.0,117.5472,118.0537,117.0877,117.5003,79371.0
2023-07-12 09:35:00,125.23,125.75,125.15,125.28,13303.0,117.4441,117.9317,117.3691,117.491,13303.0
2023-07-12 09:40:00,125.28,125.51,125.23,125.36,9851.0,117.491,117.7067,117.4441,117.566,9851.0
2023-07-12 09:45:00,125.35,125.41,124.94,124.95,30488.0,117.5566,117.6129,117.1721,117.1815,30488.0
2023-07-12 09:50:00,124.96,125.53,124.95,125.1,19091.0,117.1909,117.7254,117.1815,117.3222,19091.0
2023-07-12 09:55:00,125.12,125.48,125.06,125.48,15430.0,117.3409,117.6785,117.2846,117.6785,15430.0
2023-07-12 10:00:00,125.62,125.62,125.36,125.37,13355.0,117.8098,117.8098,117.566,117.5754,13355.0
2023-07-12 10:05:00,125.34,125.59,125.23,125.56,36448.0,117.5472,117.7817,117.4441,117.7536,36448.0
2023-07-12 10:10:00,125.58,125.72,125.46,125.56,22028.0,117.7723,117.9036,117.6598,117.7536,22028.0
2023-07-12 10:15:00,125.57,125.8,125.55,125.59,25218.0,117.7629,117.9786,117.7442,117.7817,25218.0
2023-07-12 10:20:00,125.57,125.69,125.38,125.49,21161.0,117.7629,117.8755,117.5848,117.6879,21161.0
2023-07-12 10:25:00,125.51,125.55,125.38,125.43,18263.0,117.7067,117.7442,117.5848,117.6316,18263.0
2023-07-12 10:30:00,125.41,125.67,125.41,125.56,20043.0,117.6129,117.8567,117.6129,117.7536,20043.0
2023-07-12 10:35:00,125.56,125.68,125.45,125.58,17618.0,117.7536,117.8661,117.6504,117.7723,17618.0
2023-07-12 10:40:00,125.6,125.7,125.52,125.58,13689.0,117.7911,117.8849,117.716,117.7723,13689.0
2023-07-12 10:45:00,125.61,125.66,125.57,125.6,7476.0,117.8005,117.8473,117.7629,117.7911,7476.0
2023-07-12 10:50:00,125.56,125.58,125.49,125.52,12367.0,117.7536,117.7723,117.6879,117.716,12367.0
2023-07-12 10:55:00,125.52,125.63,125.4,125.4,13187.0,117.716,117.8192,117.6035,117.6035,13187.0
2023-07-12 11:00:00,125.4,125.4,125.12,125.2,9258.0,117.6035,117.6035,117.3409,117.4159,9258.0
2023-07-12 11:05:00,125.19,125.28,125.11,125.22,5949.0,117.4066,117.491,117.3315,117.4347,5949.0
2023-07-12 11:10:00,125.22,125.48,125.18,125.45,8365.0,117.4347,117.6785,117.3972,117.6504,8365.0
2023-07-12 11:15:00,125.41,125.5,125.27,125.44,51331.0,117.6129,117.6973,117.4816,117.641,51331.0
2023-07-12 11:20:00,125.44,125.63,125.41,125.6,17513.0,117.641,117.8192,117.6129,117.7911,17513.0
2023-07-12 11:25:00,125.6,125.7,125.48,125.53,8983.0,117.7911,117.8849,117.6785,117.7254,8983.0
2023-07-12 11:30:00,125.51,125.79,125.5,125.79,16915.0,117.7067,117.9693,117.6973,117.9693,16915.0
2023-07-12 11:35:00,125.79,125.98,125.79,125.93,22143.0,117.9693,118.1474,117.9693,118.1006,22143.0
2023-07-12 11:40:00,125.9,125.91,125.44,125.7,30378.0,118.0724,118.0818,117.641,117.8849,30378.0
2023-07-12 11:45:00,125.69,125.94,125.69,125.91,10937.0,117.8755,118.1099,117.8755,118.0818,10937.0
2023-07-12 11:50:00,125.9,125.93,125.53,125.53,6359.0,118.0724,118.1006,117.7254,117.7254,6359.0
2023-07-12 11:55:00,125.52,125.76,125.46,125.71,56107.0,117.716,117.9411,117.6598,117.8942,56107.0
2023-07-12 12:00:00,125.69,125.75,125.51,125.7,14744.0,117.8755,117.9317,117.7067,117.8849,14744.0
2023-07-12 12:05:00,125.71,126.08,125.71,126.03,26095.0,117.8942,118.2412,117.8942,118.1943,26095.0
2023-07-12 12:10:00,126.03,126.39,125.97,126.39,30674.0,118.1943,118.532,118.1381,118.532,30674.0
2023-07-12 12:15:00,126.39,126.43,126.08,126.18,26199.0,118.532,118.5695,118.2412,118.335,26199.0
2023-07-12 12:20:00,126.18,126.37,126.16,126.29,30554.0,118.335,118.5132,118.3163,118.4382,30554.0
2023-07-12 12:25:00,126.24,126.26,126.1,126.18,9517.0,118.3913,118.41,118.26,118.335,9517.0
2023-07-12 12:30:00,126.18,126.35,126.16,126.31,7146.0,118.335,118.4944,118.3163,118.4569,7146.0
2023-07-12 12:35:00,126.35,126.48,126.3,126.36,15845.0,118.4944,118.6164,118.4476,118.5038,15845.0
2023-07-12 12:40:00,126.35,126.37,126.27,126.35,13278.0,118.4944,118.5132,118.4194,118.4944,13278.0
2023-07-12 12:45:00,126.38,126.48,126.36,126.45,16307.0,118.5226,118.6164,118.5038,118.5882,16307.0
2023-07-12 12:50:00,126.42,126.56,126.39,126.54,5205.0,118.5601,118.6914,118.532,118.6726,5205.0
2023-07-12 12:55:00,126.56,126.71,126.52,126.71,12603.0,118.6914,118.8321,118.6539,118.8321,12603.0
2023-07-12 13:00:00,126.72,126.8,126.59,126.63,31079.0,118.8414,118.9165,118.7195,118.757,31079.0
2023-07-12 13:05:00,126.64,126.73,126.58,126.72,12920.0,118.7664,118.8508,118.7101,118.8414,12920.0
2023-07-12 13:10:00,126.75,126.87,126.65,126.84,14273.0,118.8696,118.9821,118.7758,118.954,14273.0
2023-07-12 13:15:00,126.84,126.88,126.78,126.81,16004.0,118.954,118.9915,118.8977,118.9258,16004.0
2023-07-12 13:20:00,126.79,126.85,126.58,126.83,19031.0,118.9071,118.9634,118.7101,118.9446,19031.0
2023-07-12 13:25:00,126.83,126.85,126.72,126.84,28645.0,118.9446,118.9634,118.8414,118.954,28645.0
2023-07-12 13:30:00,126.84,126.92,126.71,126.92,24329.0,118.954,119.029,118.8321,119.029,24329.0
2023-07-12 13:35:00,126.92,126.93,126.75,126.76,16458.0,119.029,119.0384,118.8696,118.879,16458.0
2023-07-12 13:40:00,126.75,126.78,126.68,126.77,18630.0,118.8696,118.8977,118.8039,118.8883,18630.0
2023-07-12 13:45:00,126.77,126.82,126.7,126.76,17989.0,118.8883,118.9352,118.8227,118.879,17989.0
2023-07-12 13:50:00,126.76,126.8,126.53,126.71,19518.0,118.879,118.9165,118.6633,118.8321,19518.0
2023-07-12 13:55:00,126.74,126.77,126.57,126.61,10518.0,118.8602,118.8883,118.7008,118.7383,10518.0
2023-07-12 14:00:00,126.63,126.76,126.52,126.67,14895.0,118.757,118.879,118.6539,118.7945,14895.0
2023-07-12 14:05:00,126.64,126.78,126.56,126.68,16367.0,118.7664,118.8977,118.6914,118.8039,16367.0
2023-07-12 14:10:00,126.69,126.78,126.62,126.76,11185.0,118.8133,118.8977,118.7477,118.879,11185.0
2023-07-12 14:15:00,126.77,126.8,126.63,126.71,17227.0,118.8883,118.9165,118.757,118.8321,17227.0
2023-07-12 14:20:00,126.68,126.76,126.59,126.59,8563.0,118.8039,118.879,118.7195,118.7195,8563.0
2023-07-12 14:25:00,126.57,126.65,126.56,126.59,9527.0,118.7008,118.7758,118.6914,118.7195,9527.0
2023-07-12 14:30:00,126.57,126.7,126.57,126.57,9540.0,118.7008,118.8227,118.7008,118.7008,9540.0
2023-07-12 14:35:00,126.53,126.66,126.53,126.57,11113.0,118.6633,118.7852,118.6633,118.7008,11113.0
2023-07-12 14:40:00,126.57,126.57,126.43,126.46,9237.0,118.7008,118.7008,118.5695,118.5976,9237.0
2023-07-12 14:45:00,126.44,126.56,126.4,126.52,8595.0,118.5788,118.6914,118.5413,118.6539,8595.0
2023-07-12 14:50:00,126.52,126.54,126.43,126.45,12429.0,118.6539,118.6726,118.5695,118.5882,12429.0
2023-07-12 14:55:00,126.44,126.62,126.43,126.59,12211.0,118.5788,118.7477,118.5695,118.7195,12211.0
2023-07-12 15:00:00,126.57,126.66,126.52,126.55,10634.0,118.7008,118.7852,118.6539,118.682,10634.0
2023-07-12 15:05:00,126.56,126.6,126.52,126.54,11398.0,118.6914,118.7289,118.6539,118.6726,11398.0
2023-07-12 15:10:00,126.51,126.51,126.42,126.44,11236.0,118.6445,118.6445,118.5601,118.5788,11236.0
2023-07-12 15:15:00,126.42,126.5,126.31,126.33,12385.0,118.5601,118.6351,118.4569,118.4757,12385.0
2023-07-12 15:20:00,126.3,126.3,125.95,125.96,25492.0,118.4476,118.4476,118.1193,118.1287,25492.0
2023-07-12 15:25:00,125.95,126.15,125.81,126.14,47926.0,118.1193,118.3069,117.988,118.2975,47926.0
2023-07-12 15:30:00,126.14,126.16,125.8,125.87,48468.0,118.2975,118.3163,117.9786,118.0443,48468.0
2023-07-12 15:35:00,125.87,126.0,125.68,125.79,35306.0,118.0443,118.1662,117.8661,117.9693,35306.0
2023-07-12 15:40:00,125.79,126.1,125.79,126.08,45593.0,117.9693,118.26,117.9693,118.2412,45593.0
2023-07-12 15:45:00,126.09,126.11,125.81,125.95,48468.0,118.2506,118.2694,117.988,118.1193,48468.0
2023-07-12 15:50:00,125.92,125.95,125.4,125.52,110572.0,118.0912,118.1193,117.6035,117.716,110572.0
2023-07-12 15:55:00,125.53,125.56,125.09,125.28,202266.0,117.7254,117.7536,117.3128,117.491,202266.0
2023-07-13 09:30:00,125.34,125.35,124.9,125.2,25277.0,117.5472,117.5566,117.1346,117.4159,25277.0
2023-07-13 09:35:00,125.08,125.12,124.72,125.0,8556.0,117.3034,117.3409,116.9658,117.2284,8556.0
2023-07-13 09:40:00,124.99,125.01,124.7,124.74,9604.0,117.219,117.2378,116.947,116.9845,9604.0
2023-07-13 09:45:00,124.72,124.75,124.05,124.06,13904.0,116.9658,116.9939,116.3374,116.3468,13904.0
2023-07-13 09:50:00,124.09,124.37,124.02,124.3,14127.0,116.375,116.6375,116.3093,116.5719,14127.0
2023-07-13 09:55:00,124.32,124.44,124.13,124.16,9071.0,116.5907,116.7032,116.4125,116.4406,9071.0
2023-07-13 10:00:00,124.19,124.34,124.05,124.25,13572.0,116.4687,116.6094,116.3374,116.525,13572.0
2023-07-13 10:05:00,124.27,124.37,124.21,124.28,15587.0,116.5438,116.6375,116.4875,116.5531,15587.0
2023-07-13 10:10:00,124.34,124.41,124.26,124.4,13484.0,116.6094,116.6751,116.5344,116.6657,13484.0
2023-07-13 10:15:00,124.38,124.39,124.1,124.15,11017.0,116.6469,116.6563,116.3843,116.4312,11017.0
2023-07-13 10:20:00,124.13,124.26,123.99,124.19,12820.0,116.4125,116.5344,116.2812,116.4687,12820.0
2023-07-13 10:25:00,124.27,124.4,124.24,124.26,13942.0,116.5438,116.6657,116.5156,116.5344,13942.0
2023-07-13 10:30:00,124.27,124.51,124.26,124.42,11393.0,116.5438,116.7688,116.5344,116.6844,11393.0
2023-07-13 10:35:00,124.42,124.63,124.35,124.36,9722.0,116.6844,116.8814,116.6188,116.6282,9722.0
2023-07-13 10:40:00,124.43,124.66,124.32,124.53,19161.0,116.6938,116.9095,116.5907,116.7876,19161.0
2023-07-13 10:45:00,124.51,124.81,124.48,124.81,9172.0,116.7688,117.0502,116.7407,117.0502,9172.0
2023-07-13 10:50:00,124.75,124.92,124.74,124.84,27508.0,116.9939,117.1534,116.9845,117.0783,27508.0
2023-07-13 10:55:00,124.84,124.97,124.84,124.94,4797.0,117.0783,117.2002,117.0783,117.1721,4797.0
2023-07-13 11:00:00,125.03,125.08,124.94,125.04,4453.0,117.2565,117.3034,117.1721,117.2659,4453.0
2023-07-13 11:05:00,125.1,125.16,125.0,125.07,17031.0,117.3222,117.3784,117.2284,117.294,17031.0
2023-07-13 11:10:00,125.07,125.14,125.05,125.05,5946.0,117.294,117.3597,117.2753,117.2753,5946.0
2023-07-13 11:15:00,125.08,125.28,125.08,125.25,5688.0,117.3034,117.491,117.3034,117.4628,5688.0
2023-07-13 11:20:00,125.22,125.58,125.17,125.46,20981.0,117.4347,117.7723,117.3878,117.6598,20981.0
2023-07-13 11:25:00,125.44,125.59,125.38,125.53,15292.0,117.641,117.7817,117.5848,117.7254,15292.0
2023-07-13 11:30:00,125.55,125.59,125.45,125.49,15786.0,117.7442,117.7817,117.6504,117.6879,15786.0
2023-07-13 11:35:00,125.48,125.51,125.27,125.27,5546.0,117.6785,117.7067,117.4816,117.4816,5546.0
2023-07-13 11:40:00,125.26,125.51,125.22,125.45,7217.0,117.4722,117.7067,117.4347,117.6504,7217.0
2023-07-13 11:45:00,125.49,125.73,125.44,125.73,10527.0,117.6879,117.913,117.641,117.913,10527.0
2023-07-13 11:50:00,125.73,125.73,125.56,125.72,10142.0,117.913,117.913,117.7536,117.9036,10142.0
2023-07-13 11:55:00,125.74,125.78,125.64,125.67,8978.0,117.9224,117.9599,117.8286,117.8567,8978.0
2023-07-13 12:00:00,125.68,125.68,125.51,125.59,7232.0,117.8661,117.8661,117.7067,117.7817,7232.0
2023-07-13 12:05:00,125.58,125.58,125.5,125.51,6579.0,117.7723,117.7723,117.6973,117.7067,6579.0
2023-07-13 12:10:00,125.51,125.51,125.34,125.42,4160.0,117.7067,117.7067,117.5472,117.6223,4160.0
2023-07-13 12:15:00,125.45,125.52,125.39,125.4,5104.0,117.6504,117.716,117.5941,117.6035,5104.0
2023-07-13 12:20:00,125.38,125.46,125.38,125.45,8399.0,117.5848,117.6598,117.5848,117.6504,8399.0
2023-07-13 12:25:00,125.44,125.57,125.44,125.54,6551.0,117.641,117.7629,117.641,117.7348,6551.0
2023-07-13 12:30:00,125.55,125.7,125.54,125.62,7308.0,117.7442,117.8849,117.7348,117.8098,7308.0
2023-07-13 12:35:00,125.64,125.64,125.53,125.53,3039.0,117.8286,117.8286,117.7254,117.7254,3039.0
2023-07-13 12:40:00,125.55,125.61,125.49,125.61,5787.0,117.7442,117.8005,117.6879,117.8005,5787.0
2023-07-13 12:45:00,125.62,125.66,125.56,125.58,7161.0,117.8098,117.8473,117.7536,117.7723,7161.0
2023-07-13 12:50:00,125.58,125.65,125.56,125.61,4704.0,117.7723,117.838,117.7536,117.8005,4704.0
2023-07-13 12:55:00,125.61,125.62,125.51,125.57,4658.0,117.8005,117.8098,117.7067,117.7629,4658.0
2023-07-13 13:00:00,125.64,125.68,125.43,125.43,9081.0,117.8286,117.8661,117.6316,117.6316,9081.0
2023-07-13 13:05:00,125.46,125.52,125.4,125.4,9493.0,117.6598,117.716,117.6035,117.6035,9493.0
2023-07-13 13:10:00,125.42,125.53,125.42,125.48,6265.0,117.6223,117.7254,117.6223,117.6785,6265.0
2023-07-13 13:15:00,125.46,125.62,125.46,125.59,4188.0,117.6598,117.8098,117.6598,117.7817,4188.0
2023-07-13 13:20:00,125.6,125.65,125.56,125.65,4815.0,117.7911,117.838,117.7536,117.838,4815.0
2023-07-13 13:25:00,125.65,125.73,125.64,125.68,5738.0,117.838,117.913,117.8286,117.8661,5738.0
2023-07-13 13:30:00,125.69,125.75,125.66,125.66,4886.0,117.8755,117.9317,117.8473,117.8473,4886.0
2023-07-13 13:35:00,125.59,125.64,125.56,125.64,2988.0,117.7817,117.8286,117.7536,117.8286,2988.0
2023-07-13 13:40:00,125.66,125.78,125.66,125.77,3010.0,117.8473,117.9599,117.8473,117.9505,3010.0
2023-07-13 13:45:00,125.78,125.78,125.63,125.69,5550.0,117.9599,117.9599,117.8192,117.8755,5550.0
2023-07-13 13:50:00,125.69,126.01,125.69,125.88,34512.0,117.8755,118.1756,117.8755,118.0537,34512.0
2023-07-13 13:55:00,125.88,125.91,125.82,125.87,8636.0,118.0537,118.0818,117.9974,118.0443,8636.0
2023-07-13 14:00:00,125.87,125.94,125.78,125.9,27116.0,118.0443,118.1099,117.9599,118.0724,27116.0
2023-07-13 14:05:00,125.91,126.08,125.88,126.06,11746.0,118.0818,118.2412,118.0537,118.2225,11746.0
2023-07-13 14:10:00,126.06,126.06,125.97,126.02,22779.0,118.2225,118.2225,118.1381,118.185,22779.0
2023-07-13 14:15:00,126.03,126.04,125.84,125.84,37797.0,118.1943,118.2037,118.0162,118.0162,37797.0
2023-07-13 14:20:00,125.85,125.94,125.83,125.91,35659.0,118.0255,118.1099,118.0068,118.0818,35659.0
2023-07-13 14:25:00,125.91,126.05,125.85,125.99,61145.0,118.0818,118.2131,118.0255,118.1568,61145.0
2023-07-13 14:30:00,125.97,126.13,125.97,126.05,4966.0,118.1381,118.2881,118.1381,118.2131,4966.0
2023-07-13 14:35:00,126.07,126.08,126.03,126.06,6075.0,118.2319,118.2412,118.1943,118.2225,6075.0
2023-07-13 14:40:00,126.04,126.06,125.95,125.96,7168.0,118.2037,118.2225,118.1193,118.1287,7168.0
2023-07-13 14:45:00,125.97,126.11,125.97,126.02,5943.0,118.1381,118.2694,118.1381,118.185,5943.0
2023-07-13 14:50:00,126.05,126.1,126.02,126.05,8201.0,118.2131,118.26,118.185,118.2131,8201.0
2023-07-13 14:55:00,126.05,126.13,126.05,126.09,8093.0,118.2131,118.2881,118.2131,118.2506,8093.0
2023-07-13 15:00:00,126.09,126.11,126.04,126.06,5370.0,118.2506,118.2694,118.2037,118.2225,5370.0
2023-07-13 15:05:00,126.11,126.11,126.05,126.05,6098.0,118.2694,118.2694,118.2131,118.2131,6098.0
2023-07-13 15:10:00,126.09,126.3,126.06,126.16,16602.0,118.2506,118.4476,118.2225,118.3163,16602.0
2023-07-13 15:15:00,126.14,126.14,125.93,126.01,13290.0,118.2975,118.2975,118.1006,118.1756,13290.0
2023-07-13 15:20:00,126.04,126.22,126.02,126.12,10505.0,118.2037,118.3725,118.185,118.2787,10505.0
2023-07-13 15:25:00,126.11,126.19,126.11,126.19,6098.0,118.2694,118.3444,118.2694,118.3444,6098.0
2023-07-13 15:30:00,126.16,126.42,126.16,126.4,23866.0,118.3163,118.5601,118.3163,118.5413,23866.0
2023-07-13 15:35:00,126.39,126.62,126.38,126.62,27078.0,118.532,118.7477,118.5226,118.7477,27078.0
2023-07-13 15:40:00,126.64,126.75,126.64,126.74,12390.0,118.7664,118.8696,118.7664,118.8602,12390.0
2023-07-13 15:45:00,126.75,126.81,126.59,126.68,44361.0,118.8696,118.9258,118.7195,118.8039,44361.0
2023-07-13 15:50:00,126.75,127.12,126.68,127.11,50406.0,118.8696,119.2166,118.8039,119.2072,50406.0
2023-07-13 15:55:00,127.1,127.2,126.94,126.95,151172.0,119.1978,119.2916,119.0478,119.0571,151172.0
2023-07-14 09:30:00,126.46,126.94,125.81,126.78,61383.0,118.5976,119.0478,117.988,118.8977,61383.0
2023-07-14 09:35:00,126.84,127.1,126.61,126.77,10622.0,118.954,119.1978,118.7383,118.8883,10622.0
2023-07-14 09:40:00,126.75,127.23,126.67,127.23,38133.0,118.8696,119.3197,118.7945,119.3197,38133.0
2023-07-14 09:45:00,127.21,127.21,126.74,126.96,14348.0,119.301,119.301,118.8602,119.0665,14348.0
2023-07-14 09:50:00,127.0,127.46,127.0,127.11,40114.0,119.104,119.5354,119.104,119.2072,40114.0
2023-07-14 09:55:00,127.18,127.53,127.03,127.37,13148.0,119.2728,119.6011,119.1322,119.451,13148.0
2023-07-14 10:00:00,127.3,127.33,126.87,126.92,9043.0,119.3854,119.4135,118.9821,119.029,9043.0
2023-07-14 10:05:00,126.91,127.03,126.79,126.89,20468.0,119.0196,119.1322,118.9071,119.0009,20468.0
2023-07-14 10:10:00,126.91,127.14,126.83,126.93,10051.0,119.0196,119.2353,118.9446,119.0384,10051.0
2023-07-14 10:15:00,126.96,127.0,126.76,126.79,10257.0,119.0665,119.104,118.879,118.9071,10257.0
2023-07-14 10:20:00,126.78,127.03,126.75,127.0,20063.0,118.8977,119.1322,118.8696,119.104,20063.0
2023-07-14 10:25:00,126.97,126.97,126.65,126.75,20972.0,119.0759,119.0759,118.7758,118.8696,20972.0
2023-07-14 10:30:00,126.69,126.86,126.64,126.73,9464.0,118.8133,118.9727,118.7664,118.8508,9464.0
2023-07-14 10:35:00,126.79,126.96,126.76,126.8,18506.0,118.9071,119.0665,118.879,118.9165,18506.0
2023-07-14 10:40:00,126.83,126.84,126.58,126.6,7459.0,118.9446,118.954,118.7101,118.7289,7459.0
2023-07-14 10:45:00,126.61,127.01,126.6,126.89,13384.0,118.7383,119.1134,118.7289,119.0009,13384.0
2023-07-14 10:50:00,126.92,127.1,126.92,127.01,14434.0,119.029,119.1978,119.029,119.1134,14434.0
2023-07-14 10:55:00,127.02,127.19,126.97,127.19,6996.0,119.1228,119.2822,119.0759,119.2822,6996.0
2023-07-14 11:00:00,127.21,127.27,127.13,127.21,14636.0,119.301,119.3572,119.2259,119.301,14636.0
2023-07-14 11:05:00,127.21,127.27,127.11,127.12,13629.0,119.301,119.3572,119.2072,119.2166,13629.0
2023-07-14 11:10:00,127.1,127.23,127.01,127.21,14080.0,119.1978,119.3197,119.1134,119.301,14080.0
2023-07-14 11:15:00,127.2,127.33,127.15,127.3,9130.0,119.2916,119.4135,119.2447,119.3854,9130.0
2023-07-14 11:20:00,127.25,127.43,127.24,127.4,12640.0,119.3385,119.5073,119.3291,119.4792,12640.0
2023-07-14 11:25:00,127.4,127.44,127.3,127.37,14163.0,119.4792,119.5167,119.3854,119.451,14163.0
2023-07-14 11:30:00,127.37,127.5,127.36,127.38,24640.0,119.451,119.5729,119.4416,119.4604,24640.0
2023-07-14 11:35:00,127.38,127.47,127.21,127.29,22684.0,119.4604,119.5448,119.301,119.376,22684.0
2023-07-14 11:40:00,127.3,127.38,127.26,127.38,11384.0,119.3854,119.4604,119.3479,119.4604,11384.0
2023-07-14 11:45:00,127.38,127.38,127.17,127.18,8052.0,119.4604,119.4604,119.2635,119.2728,8052.0
2023-07-14 11:50:00,127.14,127.22,126.99,127.05,9603.0,119.2353,119.3104,119.0947,119.1509,9603.0
2023-07-14 11:55:00,127.05,127.14,126.95,126.97,7379.0,119.1509,119.2353,119.0571,119.0759,7379.0
2023-07-14 12:00:00,127.01,127.1,126.89,127.1,11294.0,119.1134,119.1978,119.0009,119.1978,11294.0
2023-07-14 12:05:00,127.06,127.06,126.83,126.87,3179.0,119.1603,119.1603,118.9446,118.9821,3179.0
2023-07-14 12:10:00,126.89,126.9,126.72,126.76,4973.0,119.0009,119.0102,118.8414,118.879,4973.0
2023-07-14 12:15:00,126.76,126.76,126.6,126.68,7017.0,118.879,118.879,118.7289,118.8039,7017.0
2023-07-14 12:20:00,126.66,126.78,126.57,126.74,12511.0,118.7852,118.8977,118.7008,118.8602,12511.0
2023-07-14 12:25:00,126.72,126.8,126.66,126.75,4984.0,118.8414,118.9165,118.7852,118.8696,4984.0
2023-07-14 12:30:00,126.74,126.79,126.69,126.7,3120.0,118.8602,118.9071,118.8133,118.8227,3120.0
2023-07-14 12:35:00,126.67,126.75,126.6,126.74,6100.0,118.7945,118.8696,118.7289,118.8602,6100.0
2023-07-14 12:40:00,126.77,126.79,126.73,126.79,2206.0,118.8883,118.9071,118.8508,118.9071,2206.0
2023-07-14 12:45:00,126.79,126.88,126.7,126.88,8371.0,118.9071,118.9915,118.8227,118.9915,8371.0
2023-07-14 12:50:00,126.88,126.93,126.73,126.76,12599.0,118.9915,119.0384,118.8508,118.879,12599.0
2023-07-14 12:55:00,126.77,126.88,126.75,126.88,6413.0,118.8883,118.9915,118.8696,118.9915,6413.0
2023-07-14 13:00:00,126.89,126.92,126.82,126.9,8302.0,119.0009,119.029,118.9352,119.0102,8302.0
2023-07-14 13:05:00,126.9,126.94,126.76,126.82,12233.0,119.0102,119.0478,118.879,118.9352,12233.0
2023-07-14 13:10:00,126.86,126.92,126.73,126.85,12851.0,118.9727,119.029,118.8508,118.9634,12851.0
2023-07-14 13:15:00,126.85,126.86,126.78,126.86,5215.0,118.9634,118.9727,118.8977,118.9727,5215.0
2023-07-14 13:20:00,126.84,126.96,126.84,126.93,13533.0,118.954,119.0665,118.954,119.0384,13533.0
2023-07-14 13:25:00,126.93,127.06,126.88,127.03,10168.0,119.0384,119.1603,118.9915,119.1322,10168.0
2023-07-14 13:30:00,127.01,127.07,126.96,127.07,8820.0,119.1134,119.1697,119.0665,119.1697,8820.0
2023-07-14 13:35:00,127.08,127.11,126.95,126.95,15172.0,119.1791,119.2072,119.0571,119.0571,15172.0
2023-07-14 13:40:00,126.94,127.09,126.94,126.98,9343.0,119.0478,119.1884,119.0478,119.0853,9343.0
2023-07-14 13:45:00,126.98,127.12,126.98,127.07,4736.0,119.0853,119.2166,119.0853,119.1697,4736.0
2023-07-14 13:50:00,127.09,127.15,127.08,127.1,2508.0,119.1884,119.2447,119.1791,119.1978,2508.0
2023-07-14 13:55:00,127.09,127.16,127.07,127.14,5116.0,119.1884,119.2541,119.1697,119.2353,5116.0
2023-07-14 14:00:00,127.13,127.2,127.13,127.16,3918.0,119.2259,119.2916,119.2259,119.2541,3918.0
2023-07-14 14:05:00,127.18,127.3,127.18,127.26,5723.0,119.2728,119.3854,119.2728,119.3479,5723.0
2023-07-14 14:10:00,127.26,127.29,127.22,127.22,6397.0,119.3479,119.376,119.3104,119.3104,6397.0
2023-07-14 14:15:00,127.23,127.29,127.18,127.21,3847.0,119.3197,119.376,119.2728,119.301,3847.0
2023-07-14 14:20:00,127.2,127.25,127.15,127.2,5698.0,119.2916,119.3385,119.2447,119.2916,5698.0
2023-07-14 14:25:00,127.21,127.27,127.17,127.17,3233.0,119.301,119.3572,119.2635,119.2635,3233.0
2023-07-14 14:30:00,127.2,127.27,127.17,127.24,3514.0,119.2916,119.3572,119.2635,119.3291,3514.0
2023-07-14 14:35:00,127.21,127.21,127.12,127.12,2725.0,119.301,119.301,119.2166,119.2166,2725.0
2023-07-14 14:40:00,127.16,127.23,127.16,127.19,5022.0,119.2541,119.3197,119.2541,119.2822,5022.0
2023-07-14 14:45:00,127.16,127.35,127.16,127.34,6874.0,119.2541,119.4323,119.2541,119.4229,6874.0
2023-07-14 14:50:00,127.34,127.6,127.32,127.55,9840.0,119.4229,119.6667,119.4041,119.6198,9840.0
2023-07-14 14:55:00,127.54,127.59,127.42,127.54,11242.0,119.6105,119.6573,119.4979,119.6105,11242.0
2023-07-14 15:00:00,127.51,127.51,127.35,127.41,12925.0,119.5823,119.5823,119.4323,119.4885,12925.0
2023-07-14 15:05:00,127.41,127.41,127.31,127.4,11440.0,119.4885,119.4885,119.3948,119.4792,11440.0
2023-07-14 15:10:00,127.4,127.51,127.38,127.48,8324.0,119.4792,119.5823,119.4604,119.5542,8324.0
2023-07-14 15:15:00,127.51,127.75,127.5,127.67,35242.0,119.5823,119.8074,119.5729,119.7324,35242.0
2023-07-14 15:20:00,127.65,127.7,127.53,127.57,10488.0,119.7136,119.7605,119.6011,119.6386,10488.0
2023-07-14 15:25:00,127.57,127.74,127.57,127.74,15760.0,119.6386,119.798,119.6386,119.798,15760.0
2023-07-14 15:30:00,127.73,127.85,127.66,127.69,38995.0,119.7886,119.9012,119.723,119.7511,38995.0
2023-07-14 15:35:00,127.67,127.86,127.65,127.82,34370.0,119.7324,119.9106,119.7136,119.873,34370.0
2023-07-14 15:40:00,127.84,127.87,127.64,127.65,12181.0,119.8918,119.9199,119.7042,119.7136,12181.0
2023-07-14 15:45:00,127.61,127.66,127.5,127.54,20792.0,119.6761,119.723,119.5729,119.6105,20792.0
2023-07-14 15:50:00,127.49,127.79,127.45,127.63,47389.0,119.5636,119.8449,119.5261,119.6949,47389.0
2023-07-14 15:55:00,127.64,127.77,127.46,127.77,175067.0,119.7042,119.8262,119.5354,119.8262,175067.0
2023-07-17 09:30:00,127.82,127.86,127.13,127.4,42233.0,119.873,119.9106,119.2259,119.4792,42233.0
2023-07-17 09:35:00,127.42,127.64,127.13,127.46,13309.0,119.4979,119.7042,119.2259,119.5354,13309.0
2023-07-17 09:40:00,127.47,127.52,127.11,127.52,10623.0,119.5448,119.5917,119.2072,119.5917,10623.0
2023-07-17 09:45:00,127.48,127.9,127.48,127.88,14550.0,119.5542,119.9481,119.5542,119.9293,14550.0
2023-07-17 09:50:00,127.91,128.11,127.84,127.93,13373.0,119.9575,120.145,119.8918,119.9762,13373.0
2023-07-17 09:55:00,127.92,128.35,127.82,128.35,15605.0,119.9668,120.3701,119.873,120.3701,15605.0
2023-07-17 10:00:00,128.38,128.68,128.17,128.4,20818.0,120.3982,120.6796,120.2013,120.417,20818.0
2023-07-17 10:05:00,128.45,128.46,128.19,128.31,14288.0,120.4639,120.4733,120.22,120.3326,14288.0
2023-07-17 10:10:00,128.32,128.57,128.22,128.43,6251.0,120.342,120.5764,120.2482,120.4451,6251.0
2023-07-17 10:15:00,128.42,128.74,128.32,128.42,22670.0,120.4357,120.7358,120.342,120.4357,22670.0
2023-07-17 10:20:00,128.39,128.55,128.26,128.5,9242.0,120.4076,120.5577,120.2857,120.5108,9242.0
2023-07-17 10:25:00,128.49,128.62,128.43,128.58,10560.0,120.5014,120.6233,120.4451,120.5858,10560.0
2023-07-17 10:30:00,128.57,128.59,128.19,128.33,14404.0,120.5764,120.5952,120.22,120.3513,14404.0
2023-07-17 10:35:00,128.39,128.4,128.12,128.12,5641.0,120.4076,120.417,120.1544,120.1544,5641.0
2023-07-17 10:40:00,128.18,128.24,128.07,128.17,5049.0,120.2107,120.2669,120.1075,120.2013,5049.0
2023-07-17 10:45:00,128.16,128.43,128.14,128.37,12458.0,120.1919,120.4451,120.1732,120.3889,12458.0
2023-07-17 10:50:00,128.42,128.5,128.26,128.47,12800.0,120.4357,120.5108,120.2857,120.4826,12800.0
2023-07-17 10:55:00,128.46,128.59,128.38,128.55,9108.0,120.4733,120.5952,120.3982,120.5577,9108.0
2023-07-17 11:00:00,128.54,128.62,128.41,128.41,9353.0,120.5483,120.6233,120.4264,120.4264,9353.0
2023-07-17 11:05:00,128.36,128.4,128.09,128.19,9750.0,120.3795,120.417,120.1263,120.22,9750.0
2023-07-17 11:10:00,128.18,128.29,128.1,128.29,12403.0,120.2107,120.3138,120.1356,120.3138,12403.0
2023-07-17 11:15:00,128.28,128.4,128.26,128.31,8539.0,120.3044,120.417,120.2857,120.3326,8539.0
2023-07-17 11:20:00,128.33,128.34,128.13,128.23,13877.0,120.3513,120.3607,120.1638,120.2576,13877.0
2023-07-17 11:25:00,128.22,128.24,128.12,128.21,8284.0,120.2482,120.2669,120.1544,120.2388,8284.0
2023-07-17 11:30:00,128.23,128.32,128.21,128.27,10431.0,120.2576,120.342,120.2388,120.2951,10431.0
2023-07-17 11:35:00,128.25,128.37,128.24,128.34,12575.0,120.2763,120.3889,120.2669,120.3607,12575.0
2023-07-17 11:40:00,128.36,128.49,128.35,128.44,7775.0,120.3795,120.5014,120.3701,120.4545,7775.0
2023-07-17 11:45:00,128.46,128.57,128.42,128.48,9474.0,120.4733,120.5764,120.4357,120.492,9474.0
2023-07-17 11:50:00,128.45,128.49,128.02,128.1,51803.0,120.4639,120.5014,120.0606,120.1356,51803.0
2023-07-17 11:55:00,128.1,128.27,128.04,128.24,18096.0,120.1356,120.2951,120.0794,120.2669,18096.0
2023-07-17 12:00:00,128.22,128.31,128.11,128.15,14031.0,120.2482,120.3326,120.145,120.1825,14031.0
2023-07-17 12:05:00,128.14,128.26,128.14,128.18,12110.0,120.1732,120.2857,120.1732,120.2107,12110.0
2023-07-17 12:10:00,128.19,128.25,128.15,128.17,12435.0,120.22,120.2763,120.1825,120.2013,12435.0
2023-07-17 12:15:00,128.16,128.21,127.83,127.92,21770.0,120.1919,120.2388,119.8824,119.9668,21770.0
2023-07-17 12:20:00,127.89,128.13,127.89,127.95,46128.0,119.9387,120.1638,119.9387,119.995,46128.0
2023-07-17 12:25:00,127.95,128.16,127.88,128.02,15909.0,119.995,120.1919,119.9293,120.0606,15909.0
2023-07-17 12:30:00,128.05,128.32,128.05,128.25,14727.0,120.0887,120.342,120.0887,120.2763,14727.0
2023-07-17 12:35:00,128.27,128.42,128.26,128.42,8100.0,120.2951,120.4357,120.2857,120.4357,8100.0
2023-07-17 12:40:00,128.43,128.48,128.28,128.28,10889.0,120.4451,120.492,120.3044,120.3044,10889.0
2023-07-17 12:45:00,128.29,128.29,128.21,128.25,7602.0,120.3138,120.3138,120.2388,120.2763,7602.0
2023-07-17 12:50:00,128.26,128.27,128.2,128.23,7994.0,120.2857,120.2951,120.2294,120.2576,7994.0
2023-07-17 12:55:00,128.29,128.34,128.06,128.09,10078.0,120.3138,120.3607,120.0981,120.1263,10078.0
2023-07-17 13:00:00,128.06,128.09,127.97,128.09,11459.0,120.0981,120.1263,120.0137,120.1263,11459.0
2023-07-17 13:05:00,128.09,128.15,128.03,128.14,12007.0,120.1263,120.1825,120.07,120.1732,12007.0
2023-07-17 13:10:00,128.14,128.29,128.05,128.16,22685.0,120.1732,120.3138,120.0887,120.1919,22685.0
2023-07-17 13:15:00,128.17,128.27,128.16,128.22,22156.0,120.2013,120.2951,120.1919,120.2482,22156.0
2023-07-17 13:20:00,128.26,128.26,128.16,128.16,17046.0,120.2857,120.2857,120.1919,120.1919,17046.0
2023-07-17 13:25:00,128.16,128.23,128.13,128.2,20538.0,120.1919,120.2576,120.1638,120.2294,20538.0
2023-07-17 13:30:00,128.2,128.28,128.16,128.25,16348.0,120.2294,120.3044,120.1919,120.2763,16348.0
2023-07-17 13:35:00,128.24,128.27,128.15,128.26,17822.0,120.2669,120.2951,120.1825,120.2857,17822.0
2023-07-17 13:40:00,128.28,128.41,128.2,128.36,16191.0,120.3044,120.4264,120.2294,120.3795,16191.0
2023-07-17 13:45:00,128.37,128.37,128.28,128.36,9211.0,120.3889,120.3889,120.3044,120.3795,9211.0
2023-07-17 13:50:00,128.36,128.38,128.27,128.33,13914.0,120.3795,120.3982,120.2951,120.3513,13914.0
2023-07-17 13:55:00,128.33,128.51,128.33,128.49,14130.0,120.3513,120.5201,120.3513,120.5014,14130.0
2023-07-17 14:00:00,128.5,128.51,128.18,128.18,13957.0,120.5108,120.5201,120.2107,120.2107,13957.0
2023-07-17 14:05:00,128.18,128.3,128.14,128.3,8467.0,120.2107,120.3232,120.1732,120.3232,8467.0
2023-07-17 14:10:00,128.28,128.44,128.22,128.22,7555.0,120.3044,120.4545,120.2482,120.2482,7555.0
2023-07-17 14:15:00,128.22,128.26,128.13,128.15,8627.0,120.2482,120.2857,120.1638,120.1825,8627.0
2023-07-17 14:20:00,128.15,128.31,128.09,128.23,12047.0,120.1825,120.3326,120.1263,120.2576,12047.0
2023-07-17 14:25:00,128.24,128.29,128.2,128.26,15019.0,120.2669,120.3138,120.2294,120.2857,15019.0
2023-07-17 14:30:00,128.27,128.27,128.14,128.23,9371.0,120.2951,120.2951,120.1732,120.2576,9371.0
2023-07-17 14:35:00,128.24,128.24,127.95,127.96,10839.0,120.2669,120.2669,119.995,120.0043,10839.0
2023-07-17 14:40:00,127.96,128.1,127.95,127.98,9326.0,120.0043,120.1356,119.995,120.0231,9326.0
2023-07-17 14:45:00,127.99,128.07,127.95,128.04,10169.0,120.0325,120.1075,119.995,120.0794,10169.0
2023-07-17 14:50:00,128.04,128.09,128.0,128.08,12365.0,120.0794,120.1263,120.0419,120.1169,12365.0
2023-07-17 14:55:00,128.07,128.09,127.97,128.08,10932.0,120.1075,120.1263,120.0137,120.1169,10932.0
2023-07-17 15:00:00,128.09,128.16,128.03,128.03,9678.0,120.1263,120.1919,120.07,120.07,9678.0
2023-07-17 15:05:00,128.02,128.22,128.01,128.18,19993.0,120.0606,120.2482,120.0512,120.2107,19993.0
2023-07-17 15:10:00,128.17,128.26,128.14,128.24,9744.0,120.2013,120.2857,120.1732,120.2669,9744.0
2023-07-17 15:15:00,128.23,128.4,128.14,128.35,21376.0,120.2576,120.417,120.1732,120.3701,21376.0
2023-07-17 15:20:00,128.38,128.39,128.15,128.28,20724.0,120.3982,120.4076,120.1825,120.3044,20724.0
2023-07-17 15:25:00,128.27,128.32,128.12,128.12,23991.0,120.2951,120.342,120.1544,120.1544,23991.0
2023-07-17 15:30:00,128.1,128.19,128.1,128.15,13096.0,120.1356,120.22,120.1356,120.1825,13096.0
2023-07-17 15:35:00,128.15,128.27,128.14,128.27,19104.0,120.1825,120.2951,120.1732,120.2951,19104.0
2023-07-17 15:40:00,128.28,128.33,128.05,128.05,25069.0,120.3044,120.3513,120.0887,120.0887,25069.0
2023-07-17 15:45:00,128.03,128.07,127.92,128.03,27209.0,120.07,120.1075,119.9668,120.07,27209.0
2023-07-17 15:50:00,128.02,128.06,127.81,127.97,77384.0,120.0606,120.0981,119.8637,120.0137,77384.0
2023-07-17 15:55:00,127.98,128.08,127.75,127.85,185911.0,120.0231,120.1169,119.8074,119.9012,185911.0
2023-07-18 09:30:00,129.75,129.75,126.51,126.63,165780.0,121.6831,121.6831,118.6445,118.757,165780.0
2023-07-18 09:35:00,126.61,126.64,124.31,124.35,104531.0,118.7383,118.7664,116.5813,116.6188,104531.0
2023-07-18 09:40:00,124.51,125.35,124.35,124.88,62391.0,116.7688,117.5566,116.6188,117.1158,62391.0
2023-07-18 09:45:00,124.88,124.92,123.66,124.02,85423.0,117.1158,117.1534,115.9717,116.3093,85423.0
2023-07-18 09:50:00,124.1,125.39,124.05,125.38,133584.0,116.3843,117.5941,116.3374,117.5848,133584.0
2023-07-18 09:55:00,125.34,125.62,123.85,124.16,58610.0,117.5472,117.8098,116.1499,116.4406,58610.0
2023-07-18 10:00:00,124.17,124.48,123.83,123.85,36536.0,116.45,116.7407,116.1311,116.1499,36536.0
2023-07-18 10:05:00,123.84,124.8,123.72,124.79,25751.0,116.1405,117.0408,116.028,117.0314,25751.0
2023-07-18 10:10:00,124.69,124.77,124.32,124.45,25499.0,116.9376,117.0127,116.5907,116.7126,25499.0
2023-07-18 10:15:00,124.45,124.9,124.38,124.78,37096.0,116.7126,117.1346,116.6469,117.0221,37096.0
2023-07-18 10:20:00,124.77,124.8,124.19,124.37,32222.0,117.0127,117.0408,116.4687,116.6375,32222.0
2023-07-18 10:25:00,124.35,124.54,123.87,123.92,36674.0,116.6188,116.797,116.1686,116.2155,36674.0
2023-07-18 10:30:00,123.98,124.85,123.93,124.83,35850.0,116.2718,117.0877,116.2249,117.0689,35850.0
2023-07-18 10:35:00,124.8,125.16,124.48,124.5,49273.0,117.0408,117.3784,116.7407,116.7595,49273.0
2023-07-18 10:40:00,124.53,124.54,124.11,124.33,24136.0,116.7876,116.797,116.3937,116.6,24136.0
2023-07-18 10:45:00,124.33,124.34,124.04,124.11,44910.0,116.6,116.6094,116.3281,116.3937,44910.0
2023-07-18 10:50:00,124.14,124.27,123.62,124.16,26818.0,116.4218,116.5438,115.9342,116.4406,26818.0
2023-07-18 10:55:00,124.15,124.53,124.14,124.17,20186.0,116.4312,116.7876,116.4218,116.45,20186.0
2023-07-18 11:00:00,124.18,124.21,123.61,123.72,21258.0,116.4594,116.4875,115.9248,116.028,21258.0
2023-07-18 11:05:00,123.63,123.83,123.41,123.62,20445.0,115.9436,116.1311,115.7372,115.9342,20445.0
2023-07-18 11:10:00,123.56,123.67,123.43,123.55,12560.0,115.8779,115.9811,115.756,115.8685,12560.0
2023-07-18 11:15:00,123.4,123.45,123.06,123.24,38012.0,115.7279,115.7747,115.409,115.5778,38012.0
2023-07-18 11:20:00,123.22,123.24,122.7,122.83,18481.0,115.559,115.5778,115.0714,115.1933,18481.0
2023-07-18 11:25:00,122.78,123.55,122.76,123.47,24640.0,115.1464,115.8685,115.1276,115.7935,24640.0
2023-07-18 11:30:00,123.47,123.94,123.35,123.92,27865.0,115.7935,116.2343,115.681,116.2155,27865.0
2023-07-18 11:35:00,123.94,124.08,123.43,123.53,34999.0,116.2343,116.3656,115.756,115.8498,34999.0
2023-07-18 11:40:00,123.56,123.85,123.54,123.69,28055.0,115.8779,116.1499,115.8591,115.9998,28055.0
2023-07-18 11:45:00,123.66,123.68,123.25,123.31,29139.0,115.9717,115.9904,115.5872,115.6434,29139.0
2023-07-18 11:50:00,123.38,123.53,123.29,123.39,17057.0,115.7091,115.8498,115.6247,115.7185,17057.0
2023-07-18 11:55:00,123.39,123.52,123.22,123.22,22726.0,115.7185,115.8404,115.559,115.559,22726.0
2023-07-18 12:00:00,123.25,123.37,122.8,122.83,39267.0,115.5872,115.6997,115.1652,115.1933,39267.0
2023-07-18 12:05:00,122.83,123.43,122.76,123.28,65526.0,115.1933,115.756,115.1276,115.6153,65526.0
2023-07-18 12:10:00,123.23,123.39,122.78,122.78,45392.0,115.5684,115.7185,115.1464,115.1464,45392.0
2023-07-18 12:15:00,122.81,122.88,122.6,122.73,50877.0,115.1745,115.2402,114.9776,115.0995,50877.0
2023-07-18 12:20:00,122.74,122.79,121.78,121.89,76543.0,115.1089,115.1558,114.2086,114.3117,76543.0
2023-07-18 12:25:00,121.97,122.08,121.46,122.07,65324.0,114.3868,114.4899,113.9085,114.4805,65324.0
2023-07-18 12:30:00,122.12,122.56,122.06,122.07,41423.0,114.5274,114.9401,114.4712,114.4805,41423.0
2023-07-18 12:35:00,122.07,122.1,121.57,121.64,34283.0,114.4805,114.5087,114.0116,114.0773,34283.0
2023-07-18 12:40:00,121.68,122.0,121.62,121.81,22859.0,114.1148,114.4149,114.0585,114.2367,22859.0
2023-07-18 12:45:00,121.83,121.85,121.58,121.81,33700.0,114.2555,114.2742,114.021,114.2367,33700.0
2023-07-18 12:50:00,121.81,122.14,121.81,122.13,20204.0,114.2367,114.5462,114.2367,114.5368,20204.0
2023-07-18 12:55:00,122.08,122.1,121.5,121.54,21484.0,114.4899,114.5087,113.946,113.9835,21484.0
2023-07-18 13:00:00,121.51,121.78,121.36,121.71,19352.0,113.9554,114.2086,113.8147,114.1429,19352.0
2023-07-18 13:05:00,121.74,121.75,121.41,121.42,10479.0,114.1711,114.1804,113.8616,113.871,10479.0
2023-07-18 13:10:00,121.44,121.55,121.33,121.37,13919.0,113.8897,113.9929,113.7866,113.8241,13919.0
2023-07-18 13:15:00,121.35,121.53,121.25,121.42,22257.0,113.8053,113.9741,113.7115,113.871,22257.0
2023-07-18 13:20:00,121.36,121.37,120.96,121.06,37760.0,113.8147,113.8241,113.4396,113.5333,37760.0
2023-07-18 13:25:00,121.06,121.53,121.05,121.32,28917.0,113.5333,113.9741,113.524,113.7772,28917.0
2023-07-18 13:30:00,121.32,121.32,121.2,121.32,11395.0,113.7772,113.7772,113.6646,113.7772,11395.0
2023-07-18 13:35:00,121.32,121.36,121.13,121.34,21255.0,113.7772,113.8147,113.599,113.7959,21255.0
2023-07-18 13:40:00,121.36,121.47,121.18,121.22,26730.0,113.8147,113.9178,113.6459,113.6834,26730.0
2023-07-18 13:45:00,121.21,121.3,121.11,121.2,17061.0,113.674,113.7584,113.5802,113.6646,17061.0
2023-07-18 13:50:00,121.2,121.51,121.05,121.48,21707.0,113.6646,113.9554,113.524,113.9272,21707.0
2023-07-18 13:55:00,121.48,121.97,121.44,121.93,19171.0,113.9272,114.3868,113.8897,114.3492,19171.0
2023-07-18 14:00:00,121.91,122.42,121.91,122.21,49574.0,114.3305,114.8088,114.3305,114.6118,49574.0
2023-07-18 14:05:00,122.22,122.44,122.22,122.34,24102.0,114.6212,114.8275,114.6212,114.7338,24102.0
2023-07-18 14:10:00,122.36,122.56,122.35,122.43,16505.0,114.7525,114.9401,114.7431,114.8182,16505.0
2023-07-18 14:15:00,122.4,122.56,122.33,122.48,25878.0,114.79,114.9401,114.7244,114.8651,25878.0
2023-07-18 14:20:00,122.47,122.54,122.27,122.51,29180.0,114.8557,114.9213,114.6681,114.8932,29180.0
2023-07-18 14:25:00,122.53,122.56,122.38,122.49,16959.0,114.9119,114.9401,114.7713,114.8744,16959.0
2023-07-18 14:30:00,122.49,122.73,122.49,122.63,24796.0,114.8744,115.0995,114.8744,115.0057,24796.0
2023-07-18 14:35:00,122.61,122.72,122.53,122.64,18503.0,114.987,115.0901,114.9119,115.0151,18503.0
2023-07-18 14:40:00,122.64,122.74,122.5,122.73,34488.0,115.0151,115.1089,114.8838,115.0995,34488.0
2023-07-18 14:45:00,122.73,122.84,122.64,122.84,19665.0,115.0995,115.2027,115.0151,115.2027,19665.0
2023-07-18 14:50:00,122.86,122.99,122.79,122.84,19638.0,115.2214,115.3433,115.1558,115.2027,19638.0
2023-07-18 14:55:00,122.85,122.88,122.68,122.82,18955.0,115.212,115.2402,115.0526,115.1839,18955.0
2023-07-18 15:00:00,122.8,123.08,122.66,122.97,32968.0,115.1652,115.4277,115.0339,115.3246,32968.0
2023-07-18 15:05:00,122.97,123.28,122.95,123.24,25485.0,115.3246,115.6153,115.3058,115.5778,25485.0
2023-07-18 15:10:00,123.23,123.61,123.23,123.61,32949.0,115.5684,115.9248,115.5684,115.9248,32949.0
2023-07-18 15:15:00,123.62,123.78,123.2,123.27,47936.0,115.9342,116.0842,115.5403,115.6059,47936.0
2023-07-18 15:20:00,123.25,123.37,123.09,123.15,20189.0,115.5872,115.6997,115.4371,115.4934,20189.0
2023-07-18 15:25:00,123.15,123.16,122.93,123.01,16061.0,115.4934,115.5028,115.2871,115.3621,16061.0
2023-07-18 15:30:00,122.99,123.2,122.9,123.2,34492.0,115.3433,115.5403,115.2589,115.5403,34492.0
2023-07-18 15:35:00,123.21,123.59,123.2,123.57,49806.0,115.5497,115.906,115.5403,115.8873,49806.0
2023-07-18 15:40:00,123.57,123.61,123.38,123.41,68422.0,115.8873,115.9248,115.7091,115.7372,68422.0
2023-07-18 15:45:00,123.41,123.87,123.39,123.85,86767.0,115.7372,116.1686,115.7185,116.1499,86767.0
2023-07-18 15:50:00,123.85,123.89,123.6,123.75,147664.0,116.1499,116.1874,115.9154,116.0561,147664.0
2023-07-18 15:55:00,123.76,124.12,123.57,123.9,422706.0,116.0655,116.4031,115.8873,116.1968,422706.0
2023-07-19 09:30:00,125.42,125.91,125.02,125.57,118088.0,117.6223,118.0818,117.2471,117.7629,118088.0
2023-07-19 09:35:00,125.4,126.05,125.36,126.0,18554.0,117.6035,118.2131,117.566,118.1662,18554.0
2023-07-19 09:40:00,126.1,126.4,125.51,125.51,12618.0,118.26,118.5413,117.7067,117.7067,12618.0
2023-07-19 09:45:00,125.57,125.79,125.45,125.45,21079.0,117.7629,117.9693,117.6504,117.6504,21079.0
2023-07-19 09:50:00,125.48,125.7,124.86,125.19,25016.0,117.6785,117.8849,117.0971,117.4066,25016.0
2023-07-19 09:55:00,125.25,125.57,125.13,125.14,30685.0,117.4628,117.7629,117.3503,117.3597,30685.0
2023-07-19 10:00:00,125.03,125.11,124.22,124.62,24567.0,117.2565,117.3315,116.4969,116.872,24567.0
2023-07-19 10:05:00,124.64,124.74,124.52,124.6,17438.0,116.8908,116.9845,116.7782,116.8532,17438.0
2023-07-19 10:10:00,124.6,125.05,124.6,125.05,16056.0,116.8532,117.2753,116.8532,117.2753,16056.0
2023-07-19 10:15:00,125.04,125.2,124.86,125.2,18515.0,117.2659,117.4159,117.0971,117.4159,18515.0
2023-07-19 10:20:00,125.23,125.37,125.0,125.03,13770.0,117.4441,117.5754,117.2284,117.2565,13770.0
2023-07-19 10:25:00,125.11,125.11,124.4,124.5,22249.0,117.3315,117.3315,116.6657,116.7595,22249.0
2023-07-19 10:30:00,124.44,124.67,124.35,124.66,20495.0,116.7032,116.9189,116.6188,116.9095,20495.0
2023-07-19 10:35:00,124.6,124.61,124.37,124.45,15041.0,116.8532,116.8626,116.6375,116.7126,15041.0
2023-07-19 10:40:00,124.42,124.47,124.11,124.22,15328.0,116.6844,116.7313,116.3937,116.4969,15328.0
2023-07-19 10:45:00,124.22,124.37,123.96,124.0,30841.0,116.4969,116.6375,116.253,116.2905,30841.0
2023-07-19 10:50:00,124.06,124.36,124.05,124.08,14678.0,116.3468,116.6282,116.3374,116.3656,14678.0
2023-07-19 10:55:00,124.06,124.14,123.85,124.14,10545.0,116.3468,116.4218,116.1499,116.4218,10545.0
2023-07-19 11:00:00,124.12,124.23,123.89,123.96,15796.0,116.4031,116.5062,116.1874,116.253,15796.0
2023-07-19 11:05:00,123.96,124.02,123.77,123.82,8864.0,116.253,116.3093,116.0748,116.1217,8864.0
2023-07-19 11:10:00,123.81,123.93,123.71,123.9,11090.0,116.1124,116.2249,116.0186,116.1968,11090.0
2023-07-19 11:15:00,123.93,124.19,123.93,124.19,14492.0,116.2249,116.4687,116.2249,116.4687,14492.0
2023-07-19 11:20:00,124.19,124.19,123.66,123.73,25336.0,116.4687,116.4687,115.9717,116.0373,25336.0
2023-07-19 11:25:00,123.72,123.85,123.58,123.85,14404.0,116.028,116.1499,115.8967,116.1499,14404.0
2023-07-19 11:30:00,123.94,124.02,123.87,124.0,33307.0,116.2343,116.3093,116.1686,116.2905,33307.0
2023-07-19 11:35:00,123.98,124.11,123.83,123.94,33811.0,116.2718,116.3937,116.1311,116.2343,33811.0
2023-07-19 11:40:00,123.96,124.09,123.79,123.81,12912.0,116.253,116.375,116.0936,116.1124,12912.0
2023-07-19 11:45:00,123.81,123.85,123.54,123.67,24338.0,116.1124,116.1499,115.8591,115.9811,24338.0
2023-07-19 11:50:00,123.66,123.8,123.61,123.75,10888.0,115.9717,116.103,115.9248,116.0561,10888.0
2023-07-19 11:55:00,123.75,124.02,123.74,123.95,10974.0,116.0561,116.3093,116.0467,116.2437,10974.0
2023-07-19 12:00:00,123.99,124.15,123.91,123.91,12427.0,116.2812,116.4312,116.2061,116.2061,12427.0
2023-07-19 12:05:00,123.93,124.06,123.92,124.06,14588.0,116.2249,116.3468,116.2155,116.3468,14588.0
2023-07-19 12:10:00,124.03,124.14,123.95,124.07,14444.0,116.3187,116.4218,116.2437,116.3562,14444.0
2023-07-19 12:15:00,124.1,124.24,124.08,124.09,9863.0,116.3843,116.5156,116.3656,116.375,9863.0
2023-07-19 12:20:00,124.08,124.12,123.97,124.06,11534.0,116.3656,116.4031,116.2624,116.3468,11534.0
2023-07-19 12:25:00,124.03,124.11,123.97,124.07,12925.0,116.3187,116.3937,116.2624,116.3562,12925.0
2023-07-19 12:30:00,124.06,124.06,123.81,123.94,10661.0,116.3468,116.3468,116.1124,116.2343,10661.0
2023-07-19 12:35:00,123.92,123.95,123.67,123.73,12120.0,116.2155,116.2437,115.9811,116.0373,12120.0
2023-07-19 12:40:00,123.73,123.89,123.72,123.83,9025.0,116.0373,116.1874,116.028,116.1311,9025.0
2023-07-19 12:45:00,123.8,123.81,123.46,123.55,19583.0,116.103,116.1124,115.7841,115.8685,19583.0
2023-07-19 12:50:00,123.55,123.67,123.46,123.62,13920.0,115.8685,115.9811,115.7841,115.9342,13920.0
2023-07-19 12:55:00,123.66,123.69,123.55,123.63,15963.0,115.9717,115.9998,115.8685,115.9436,15963.0
2023-07-19 13:00:00,123.62,123.69,123.45,123.49,9917.0,115.9342,115.9998,115.7747,115.8123,9917.0
2023-07-19 13:05:00,123.48,123.49,123.26,123.29,20063.0,115.8029,115.8123,115.5966,115.6247,20063.0
2023-07-19 13:10:00,123.32,123.62,123.32,123.58,17630.0,115.6528,115.9342,115.6528,115.8967,17630.0
2023-07-19 13:15:00,123.57,123.79,123.48,123.75,15611.0,115.8873,116.0936,115.8029,116.0561,15611.0
2023-07-19 13:20:00,123.75,123.78,123.48,123.57,12101.0,116.0561,116.0842,115.8029,115.8873,12101.0
2023-07-19 13:25:00,123.56,123.59,123.45,123.59,24523.0,115.8779,115.906,115.7747,115.906,24523.0
2023-07-19 13:30:00,123.59,123.59,123.21,123.25,19013.0,115.906,115.906,115.5497,115.5872,19013.0
2023-07-19 13:35:00,123.23,123.51,123.23,123.47,10339.0,115.5684,115.831,115.5684,115.7935,10339.0
2023-07-19 13:40:00,123.48,123.66,123.42,123.64,11327.0,115.8029,115.9717,115.7466,115.9529,11327.0
2023-07-19 13:45:00,123.61,123.67,123.45,123.46,13128.0,115.9248,115.9811,115.7747,115.7841,13128.0
2023-07-19 13:50:00,123.47,123.61,123.46,123.49,18799.0,115.7935,115.9248,115.7841,115.8123,18799.0
2023-07-19 13:55:00,123.48,123.58,123.47,123.51,11696.0,115.8029,115.8967,115.7935,115.831,11696.0
2023-07-19 14:00:00,123.53,123.67,123.52,123.61,12302.0,115.8498,115.9811,115.8404,115.9248,12302.0
2023-07-19 14:05:00,123.63,123.67,123.49,123.54,12002.0,115.9436,115.9811,115.8123,115.8591,12002.0
2023-07-19 14:10:00,123.55,123.55,123.34,123.38,8817.0,115.8685,115.8685,115.6716,115.7091,8817.0
2023-07-19 14:15:00,123.37,123.37,123.24,123.25,14185.0,115.6997,115.6997,115.5778,115.5872,14185.0
2023-07-19 14:20:00,123.24,123.32,123.18,123.31,34559.0,115.5778,115.6528,115.5215,115.6434,34559.0
2023-07-19 14:25:00,123.31,123.43,123.25,123.3,17182.0,115.6434,115.756,115.5872,115.6341,17182.0
2023-07-19 14:30:00,123.3,123.39,123.19,123.25,18945.0,115.6341,115.7185,115.5309,115.5872,18945.0
2023-07-19 14:35:00,123.25,123.36,123.17,123.36,9533.0,115.5872,115.6903,115.5122,115.6903,9533.0
2023-07-19 14:40:00,123.36,123.52,123.32,123.34,12223.0,115.6903,115.8404,115.6528,115.6716,12223.0
2023-07-19 14:45:00,123.34,123.4,123.25,123.25,20859.0,115.6716,115.7279,115.5872,115.5872,20859.0
2023-07-19 14:50:00,123.24,123.36,123.23,123.35,10493.0,115.5778,115.6903,115.5684,115.681,10493.0
2023-07-19 14:55:00,123.37,123.53,123.35,123.35,8631.0,115.6997,115.8498,115.681,115.681,8631.0
2023-07-19 15:00:00,123.37,123.49,123.34,123.44,11350.0,115.6997,115.8123,115.6716,115.7654,11350.0
2023-07-19 15:05:00,123.43,123.57,123.41,123.57,13011.0,115.756,115.8873,115.7372,115.8873,13011.0
2023-07-19 15:10:00,123.59,123.76,123.59,123.76,13605.0,115.906,116.0655,115.906,116.0655,13605.0
2023-07-19 15:15:00,123.77,123.81,123.68,123.76,14199.0,116.0748,116.1124,115.9904,116.0655,14199.0
2023-07-19 15:20:00,123.76,123.79,123.51,123.56,25358.0,116.0655,116.0936,115.831,115.8779,25358.0
2023-07-19 15:25:00,123.57,123.62,123.44,123.46,28810.0,115.8873,115.9342,115.7654,115.7841,28810.0
2023-07-19 15:30:00,123.45,123.45,123.16,123.16,44126.0,115.7747,115.7747,115.5028,115.5028,44126.0
2023-07-19 15:35:00,123.16,123.31,122.87,123.22,60290.0,115.5028,115.6434,115.2308,115.559,60290.0
2023-07-19 15:40:00,123.26,123.3,122.95,123.01,30125.0,115.5966,115.6341,115.3058,115.3621,30125.0
2023-07-19 15:45:00,123.0,123.0,122.79,122.8,43631.0,115.3527,115.3527,115.1558,115.1652,43631.0
2023-07-19 15:50:00,122.8,123.14,122.76,122.78,77853.0,115.1652,115.484,115.1276,115.1464,77853.0
2023-07-19 15:55:00,122.79,122.92,122.6,122.79,222590.0,115.1558,115.2777,114.9776,115.1558,222590.0
2023-07-20 09:30:00,124.09,124.43,122.95,123.3,106489.0,116.375,116.6938,115.3058,115.6341,106489.0
2023-07-20 09:35:00,123.28,123.31,122.38,122.44,25001.0,115.6153,115.6434,114.7713,114.8275,25001.0
2023-07-20 09:40:00,122.4,123.14,122.3,122.87,35504.0,114.79,115.484,114.6962,115.2308,35504.0
2023-07-20 09:45:00,122.92,123.61,122.92,123.31,18887.0,115.2777,115.9248,115.2777,115.6434,18887.0
2023-07-20 09:50:00,123.34,123.66,122.93,123.66,20194.0,115.6716,115.9717,115.2871,115.9717,20194.0
2023-07-20 09:55:00,123.62,123.88,123.43,123.81,11989.0,115.9342,116.178,115.756,116.1124,11989.0
2023-07-20 10:00:00,123.77,124.0,123.59,123.82,23431.0,116.0748,116.2905,115.906,116.1217,23431.0
2023-07-20 10:05:00,123.86,123.94,123.11,123.11,24818.0,116.1593,116.2343,115.4559,115.4559,24818.0
2023-07-20 10:10:00,123.09,123.33,122.92,123.05,20388.0,115.4371,115.6622,115.2777,115.3996,20388.0
2023-07-20 10:15:00,123.08,123.21,122.88,122.96,17282.0,115.4277,115.5497,115.2402,115.3152,17282.0
2023-07-20 10:20:00,122.91,123.26,122.91,123.15,20278.0,115.2683,115.5966,115.2683,115.4934,20278.0
2023-07-20 10:25:00,123.11,123.13,122.9,123.07,16198.0,115.4559,115.4746,115.2589,115.4184,16198.0
2023-07-20 10:30:00,123.06,123.6,123.05,123.48,7966.0,115.409,115.9154,115.3996,115.8029,7966.0
2023-07-20 10:35:00,123.46,123.99,123.44,123.64,11283.0,115.7841,116.2812,115.7654,115.9529,11283.0
2023-07-20 10:40:00,123.6,123.6,123.24,123.51,13882.0,115.9154,115.9154,115.5778,115.831,13882.0
2023-07-20 10:45:00,123.57,123.7,123.43,123.55,16338.0,115.8873,116.0092,115.756,115.8685,16338.0
2023-07-20 10:50:00,123.6,123.72,123.33,123.34,10061.0,115.9154,116.028,115.6622,115.6716,10061.0
2023-07-20 10:55:00,123.32,123.38,123.11,123.3,10976.0,115.6528,115.7091,115.4559,115.6341,10976.0
2023-07-20 11:00:00,123.29,123.42,123.2,123.33,6024.0,115.6247,115.7466,115.5403,115.6622,6024.0
2023-07-20 11:05:00,123.31,123.41,123.23,123.41,10523.0,115.6434,115.7372,115.5684,115.7372,10523.0
2023-07-20 11:10:00,123.38,123.43,122.83,122.86,9734.0,115.7091,115.756,115.1933,115.2214,9734.0
2023-07-20 11:15:00,122.84,122.96,122.75,122.9,16280.0,115.2027,115.3152,115.1183,115.2589,16280.0
2023-07-20 11:20:00,122.92,123.03,122.78,123.03,15835.0,115.2777,115.3809,115.1464,115.3809,15835.0
2023-07-20 11:25:00,123.02,123.03,122.85,122.95,8235.0,115.3715,115.3809,115.212,115.3058,8235.0
2023-07-20 11:30:00,122.99,123.32,122.99,123.32,4910.0,115.3433,115.6528,115.3433,115.6528,4910.0
2023-07-20 11:35:00,123.33,123.45,123.3,123.38,4406.0,115.6622,115.7747,115.6341,115.7091,4406.0
2023-07-20 11:40:00,123.39,123.43,123.23,123.37,8585.0,115.7185,115.756,115.5684,115.6997,8585.0
2023-07-20 11:45:00,123.4,123.45,123.22,123.36,8430.0,115.7279,115.7747,115.559,115.6903,8430.0
2023-07-20 11:50:00,123.36,123.6,123.28,123.51,67156.0,115.6903,115.9154,115.6153,115.831,67156.0
2023-07-20 11:55:00,123.51,123.8,123.49,123.67,10761.0,115.831,116.103,115.8123,115.9811,10761.0
2023-07-20 12:00:00,123.66,123.79,123.55,123.78,14945.0,115.9717,116.0936,115.8685,116.0842,14945.0
2023-07-20 12:05:00,123.8,123.83,123.67,123.8,13240.0,116.103,116.1311,115.9811,116.103,13240.0
2023-07-20 12:10:00,123.82,124.03,123.8,123.88,5405.0,116.1217,116.3187,116.103,116.178,5405.0
2023-07-20 12:15:00,123.92,123.99,123.85,123.86,5966.0,116.2155,116.2812,116.1499,116.1593,5966.0
2023-07-20 12:20:00,123.84,123.85,123.69,123.7,12294.0,116.1405,116.1499,115.9998,116.0092,12294.0
2023-07-20 12:25:00,123.68,123.72,123.56,123.68,4093.0,115.9904,116.028,115.8779,115.9904,4093.0
2023-07-20 12:30:00,123.7,123.79,123.59,123.63,39378.0,116.0092,116.0936,115.906,115.9436,39378.0
2023-07-20 12:35:00,123.62,123.75,123.59,123.73,6293.0,115.9342,116.0561,115.906,116.0373,6293.0
2023-07-20 12:40:00,123.74,123.93,123.73,123.9,14613.0,116.0467,116.2249,116.0373,116.1968,14613.0
2023-07-20 12:45:00,123.9,124.23,123.9,124.2,21637.0,116.1968,116.5062,116.1968,116.4781,21637.0
2023-07-20 12:50:00,124.21,124.3,124.16,124.19,7840.0,116.4875,116.5719,116.4406,116.4687,7840.0
2023-07-20 12:55:00,124.28,124.28,124.09,124.12,7584.0,116.5531,116.5531,116.375,116.4031,7584.0
2023-07-20 13:00:00,124.12,124.17,124.04,124.17,22545.0,116.4031,116.45,116.3281,116.45,22545.0
2023-07-20 13:05:00,124.17,124.2,123.88,123.92,7014.0,116.45,116.4781,116.178,116.2155,7014.0
2023-07-20 13:10:00,123.95,123.95,123.82,123.84,9041.0,116.2437,116.2437,116.1217,116.1405,9041.0
2023-07-20 13:15:00,123.77,123.81,123.55,123.55,6061.0,116.0748,116.1124,115.8685,115.8685,6061.0
2023-07-20 13:20:00,123.52,123.72,123.52,123.65,12565.0,115.8404,116.028,115.8404,115.9623,12565.0
2023-07-20 13:25:00,123.61,123.7,123.53,123.66,4512.0,115.9248,116.0092,115.8498,115.9717,4512.0
2023-07-20 13:30:00,123.65,123.67,123.46,123.54,7796.0,115.9623,115.9811,115.7841,115.8591,7796.0
2023-07-20 13:35:00,123.51,123.59,123.32,123.42,21620.0,115.831,115.906,115.6528,115.7466,21620.0
2023-07-20 13:40:00,123.42,123.43,123.25,123.32,5150.0,115.7466,115.756,115.5872,115.6528,5150.0
2023-07-20 13:45:00,123.36,123.57,123.25,123.28,12049.0,115.6903,115.8873,115.5872,115.6153,12049.0
2023-07-20 13:50:00,123.28,123.36,123.2,123.26,13641.0,115.6153,115.6903,115.5403,115.5966,13641.0
2023-07-20 13:55:00,123.23,123.34,123.21,123.26,12199.0,115.5684,115.6716,115.5497,115.5966,12199.0
2023-07-20 14:00:00,123.22,123.24,123.04,123.12,10170.0,115.559,115.5778,115.3902,115.4653,10170.0
2023-07-20 14:05:00,123.15,123.27,123.13,123.2,9495.0,115.4934,115.6059,115.4746,115.5403,9495.0
2023-07-20 14:10:00,123.17,123.17,123.07,123.12,5874.0,115.5122,115.5122,115.4184,115.4653,5874.0
2023-07-20 14:15:00,123.11,123.25,123.02,123.25,7973.0,115.4559,115.5872,115.3715,115.5872,7973.0
2023-07-20 14:20:00,123.25,123.4,123.22,123.35,5594.0,115.5872,115.7279,115.559,115.681,5594.0
2023-07-20 14:25:00,123.31,123.31,123.11,123.13,6258.0,115.6434,115.6434,115.4559,115.4746,6258.0
2023-07-20 14:30:00,123.14,123.28,123.08,123.17,9647.0,115.484,115.6153,115.4277,115.5122,9647.0
2023-07-20 14:35:00,123.12,123.22,122.99,123.22,9067.0,115.4653,115.559,115.3433,115.559,9067.0
2023-07-20 14:40:00,123.21,123.21,123.08,123.19,6490.0,115.5497,115.5497,115.4277,115.5309,6490.0
2023-07-20 14:45:00,123.2,123.33,123.09,123.3,7210.0,115.5403,115.6622,115.4371,115.6341,7210.0
2023-07-20 14:50:00,123.3,123.44,123.3,123.36,5976.0,115.6341,115.7654,115.6341,115.6903,5976.0
2023-07-20 14:55:00,123.36,123.41,123.24,123.37,6922.0,115.6903,115.7372,115.5778,115.6997,6922.0
2023-07-20 15:00:00,123.38,123.47,123.29,123.39,9738.0,115.7091,115.7935,115.6247,115.7185,9738.0
2023-07-20 15:05:00,123.39,123.47,123.33,123.41,7952.0,115.7185,115.7935,115.6622,115.7372,7952.0
2023-07-20 15:10:00,123.37,123.6,123.37,123.52,8071.0,115.6997,115.9154,115.6997,115.8404,8071.0
2023-07-20 15:15:00,123.53,123.61,123.44,123.45,14135.0,115.8498,115.9248,115.7654,115.7747,14135.0
2023-07-20 15:20:00,123.42,123.56,123.42,123.42,6662.0,115.7466,115.8779,115.7466,115.7466,6662.0
2023-07-20 15:25:00,123.41,123.44,123.2,123.41,9974.0,115.7372,115.7654,115.5403,115.7372,9974.0
2023-07-20 15:30:00,123.43,123.51,123.4,123.43,12781.0,115.756,115.831,115.7279,115.756,12781.0
2023-07-20 15:35:00,123.44,123.59,123.42,123.52,15243.0,115.7654,115.906,115.7466,115.8404,15243.0
2023-07-20 15:40:00,123.55,123.73,123.52,123.63,16552.0,115.8685,116.0373,115.8404,115.9436,16552.0
2023-07-20 15:45:00,123.68,123.95,123.61,123.61,37273.0,115.9904,116.2437,115.9248,115.9248,37273.0
2023-07-20 15:50:00,123.6,123.64,123.39,123.48,47013.0,115.9154,115.9529,115.7185,115.8029,47013.0
2023-07-20 15:55:00,123.48,123.82,123.47,123.75,142988.0,115.8029,116.1217,115.7935,116.0561,142988.0
2023-07-21 09:30:00,124.09,124.69,124.01,124.34,118856.0,116.375,116.9376,116.2999,116.6094,118856.0
2023-07-21 09:35:00,124.33,124.94,124.32,124.76,11532.0,116.6,117.1721,116.5907,117.0033,11532.0
2023-07-21 09:40:00,124.74,124.8,124.35,124.43,21884.0,116.9845,117.0408,116.6188,116.6938,21884.0
2023-07-21 09:45:00,124.36,124.44,124.07,124.12,12006.0,116.6282,116.7032,116.3562,116.4031,12006.0
2023-07-21 09:50:00,124.18,124.19,123.85,124.05,12263.0,116.4594,116.4687,116.1499,116.3374,12263.0
2023-07-21 09:55:00,123.95,124.16,123.91,124.06,5559.0,116.2437,116.4406,116.2061,116.3468,5559.0
2023-07-21 10:00:00,124.04,124.11,123.85,123.87,9460.0,116.3281,116.3937,116.1499,116.1686,9460.0
2023-07-21 10:05:00,123.91,124.26,123.88,124.26,8669.0,116.2061,116.5344,116.178,116.5344,8669.0
2023-07-21 10:10:00,124.27,124.57,124.18,124.53,14925.0,116.5438,116.8251,116.4594,116.7876,14925.0
2023-07-21 10:15:00,124.51,124.63,124.34,124.56,9976.0,116.7688,116.8814,116.6094,116.8157,9976.0
2023-07-21 10:20:00,124.57,124.97,124.55,124.83,22117.0,116.8251,117.2002,116.8064,117.0689,22117.0
2023-07-21 10:25:00,124.86,125.16,124.86,125.04,11764.0,117.0971,117.3784,117.0971,117.2659,11764.0
2023-07-21 10:30:00,125.0,125.21,124.98,125.17,12010.0,117.2284,117.4253,117.2096,117.3878,12010.0
2023-07-21 10:35:00,125.13,125.16,124.98,125.16,12895.0,117.3503,117.3784,117.2096,117.3784,12895.0
2023-07-21 10:40:00,125.15,125.29,125.05,125.21,9016.0,117.3691,117.5003,117.2753,117.4253,9016.0
2023-07-21 10:45:00,125.21,125.29,125.15,125.2,13239.0,117.4253,117.5003,117.3691,117.4159,13239.0
2023-07-21 10:50:00,125.18,125.25,125.09,125.22,12254.0,117.3972,117.4628,117.3128,117.4347,12254.0
2023-07-21 10:55:00,125.23,125.39,125.21,125.33,13663.0,117.4441,117.5941,117.4253,117.5379,13663.0
2023-07-21 11:00:00,125.31,125.41,125.17,125.41,15266.0,117.5191,117.6129,117.3878,117.6129,15266.0
2023-07-21 11:05:00,125.39,125.85,125.38,125.85,25133.0,117.5941,118.0255,117.5848,118.0255,25133.0
2023-07-21 11:10:00,125.83,125.85,125.74,125.76,15395.0,118.0068,118.0255,117.9224,117.9411,15395.0
2023-07-21 11:15:00,125.76,125.97,125.75,125.93,15006.0,117.9411,118.1381,117.9317,118.1006,15006.0
2023-07-21 11:20:00,125.94,126.24,125.94,126.12,36547.0,118.1099,118.3913,118.1099,118.2787,36547.0
2023-07-21 11:25:00,126.13,126.3,126.08,126.29,27153.0,118.2881,118.4476,118.2412,118.4382,27153.0
2023-07-21 11:30:00,126.34,126.46,126.06,126.1,23752.0,118.4851,118.5976,118.2225,118.26,23752.0
2023-07-21 11:35:00,126.1,126.26,125.98,126.17,22747.0,118.26,118.41,118.1474,118.3256,22747.0
2023-07-21 11:40:00,126.2,126.43,126.14,126.37,25865.0,118.3538,118.5695,118.2975,118.5132,25865.0
2023-07-21 11:45:00,126.37,126.78,126.36,126.78,36596.0,118.5132,118.8977,118.5038,118.8977,36596.0
2023-07-21 11:50:00,126.79,126.84,126.61,126.68,17362.0,118.9071,118.954,118.7383,118.8039,17362.0
2023-07-21 11:55:00,126.66,126.89,126.66,126.89,9094.0,118.7852,119.0009,118.7852,119.0009,9094.0
2023-07-21 12:00:00,126.9,126.9,126.51,126.66,12993.0,119.0102,119.0102,118.6445,118.7852,12993.0
2023-07-21 12:05:00,126.65,127.14,126.62,127.14,9038.0,118.7758,119.2353,118.7477,119.2353,9038.0
2023-07-21 12:10:00,127.14,127.17,126.88,126.98,27449.0,119.2353,119.2635,118.9915,119.0853,27449.0
2023-07-21 12:15:00,126.98,127.0,126.67,126.67,73259.0,119.0853,119.104,118.7945,118.7945,73259.0
2023-07-21 12:20:00,126.68,126.72,126.51,126.7,4519.0,118.8039,118.8414,118.6445,118.8227,4519.0
2023-07-21 12:25:00,126.73,126.74,126.35,126.4,18303.0,118.8508,118.8602,118.4944,118.5413,18303.0
2023-07-21 12:30:00,126.4,126.4,126.08,126.13,19085.0,118.5413,118.5413,118.2412,118.2881,19085.0
2023-07-21 12:35:00,126.12,126.22,126.02,126.07,6193.0,118.2787,118.3725,118.185,118.2319,6193.0
2023-07-21 12:40:00,126.05,126.17,125.87,125.89,7304.0,118.2131,118.3256,118.0443,118.063,7304.0
2023-07-21 12:45:00,125.89,126.15,125.79,126.03,19970.0,118.063,118.3069,117.9693,118.1943,19970.0
2023-07-21 12:50:00,126.03,126.3,125.98,126.12,22413.0,118.1943,118.4476,118.1474,118.2787,22413.0
2023-07-21 12:55:00,126.12,126.18,126.03,126.15,10935.0,118.2787,118.335,118.1943,118.3069,10935.0
2023-07-21 13:00:00,126.15,126.17,125.94,126.04,9655.0,118.3069,118.3256,118.1099,118.2037,9655.0
2023-07-21 13:05:00,126.03,126.25,126.02,126.24,6845.0,118.1943,118.4007,118.185,118.3913,6845.0
2023-07-21 13:10:00,126.24,126.27,126.09,126.11,10556.0,118.3913,118.4194,118.2506,118.2694,10556.0
2023-07-21 13:15:00,126.1,126.14,125.99,125.99,14984.0,118.26,118.2975,118.1568,118.1568,14984.0
2023-07-21 13:20:00,126.0,126.03,125.76,125.78,8737.0,118.1662,118.1943,117.9411,117.9599,8737.0
2023-07-21 13:25:00,125.76,125.81,125.72,125.8,8435.0,117.9411,117.988,117.9036,117.9786,8435.0
2023-07-21 13:30:00,125.79,125.8,125.62,125.68,6576.0,117.9693,117.9786,117.8098,117.8661,6576.0
2023-07-21 13:35:00,125.69,125.76,125.57,125.73,46170.0,117.8755,117.9411,117.7629,117.913,46170.0
2023-07-21 13:40:00,125.75,125.78,125.59,125.59,36329.0,117.9317,117.9599,117.7817,117.7817,36329.0
2023-07-21 13:45:00,125.56,125.71,125.55,125.69,14464.0,117.7536,117.8942,117.7442,117.8755,14464.0
2023-07-21 13:50:00,125.68,125.72,125.51,125.62,10476.0,117.8661,117.9036,117.7067,117.8098,10476.0
2023-07-21 13:55:00,125.61,125.61,125.44,125.52,6832.0,117.8005,117.8005,117.641,117.716,6832.0
2023-07-21 14:00:00,125.56,125.58,125.45,125.45,5725.0,117.7536,117.7723,117.6504,117.6504,5725.0
2023-07-21 14:05:00,125.56,125.61,125.43,125.56,10657.0,117.7536,117.8005,117.6316,117.7536,10657.0
2023-07-21 14:10:00,125.56,125.66,125.55,125.62,5784.0,117.7536,117.8473,117.7442,117.8098,5784.0
2023-07-21 14:15:00,125.64,125.71,125.55,125.62,9880.0,117.8286,117.8942,117.7442,117.8098,9880.0
2023-07-21 14:20:00,125.65,125.84,125.61,125.83,5621.0,117.838,118.0162,117.8005,118.0068,5621.0
2023-07-21 14:25:00,125.78,125.79,125.69,125.69,4459.0,117.9599,117.9693,117.8755,117.8755,4459.0
2023-07-21 14:30:00,125.69,125.73,125.6,125.65,9382.0,117.8755,117.913,117.7911,117.838,9382.0
2023-07-21 14:35:00,125.66,125.66,125.46,125.53,13963.0,117.8473,117.8473,117.6598,117.7254,13963.0
2023-07-21 14:40:00,125.53,125.68,125.52,125.66,11771.0,117.7254,117.8661,117.716,117.8473,11771.0
2023-07-21 14:45:00,125.68,125.79,125.67,125.7,13409.0,117.8661,117.9693,117.8567,117.8849,13409.0
2023-07-21 14:50:00,125.72,125.72,125.54,125.66,8995.0,117.9036,117.9036,117.7348,117.8473,8995.0
2023-07-21 14:55:00,125.64,125.74,125.61,125.65,8923.0,117.8286,117.9224,117.8005,117.838,8923.0
2023-07-21 15:00:00,125.64,125.69,125.58,125.58,12015.0,117.8286,117.8755,117.7723,117.7723,12015.0
2023-07-21 15:05:00,125.56,125.6,125.39,125.44,14309.0,117.7536,117.7911,117.5941,117.641,14309.0
2023-07-21 15:10:00,125.42,125.46,125.37,125.44,20097.0,117.6223,117.6598,117.5754,117.641,20097.0
2023-07-21 15:15:00,125.45,125.58,125.45,125.56,16012.0,117.6504,117.7723,117.6504,117.7536,16012.0
2023-07-21 15:20:00,125.59,125.6,125.29,125.3,18963.0,117.7817,117.7911,117.5003,117.5097,18963.0
2023-07-21 15:25:00,125.3,125.4,125.26,125.4,17688.0,117.5097,117.6035,117.4722,117.6035,17688.0
2023-07-21 15:30:00,125.39,125.52,125.38,125.5,23610.0,117.5941,117.716,117.5848,117.6973,23610.0
2023-07-21 15:35:00,125.5,125.58,125.42,125.57,32340.0,117.6973,117.7723,117.6223,117.7629,32340.0
2023-07-21 15:40:00,125.57,125.58,125.46,125.48,39890.0,117.7629,117.7723,117.6598,117.6785,39890.0
2023-07-21 15:45:00,125.48,125.52,125.31,125.48,56744.0,117.6785,117.716,117.5191,117.6785,56744.0
2023-07-21 15:50:00,125.47,125.54,125.19,125.42,93891.0,117.6692,117.7348,117.4066,117.6223,93891.0
2023-07-21 15:55:00,125.42,125.54,125.28,125.45,189761.0,117.6223,117.7348,117.491,117.6504,189761.0
2023-07-24 09:30:00,125.37,125.99,125.31,125.99,41310.0,117.5754,118.1568,117.5191,118.1568,41310.0
2023-07-24 09:35:00,126.18,126.99,126.18,126.98,24042.0,118.335,119.0947,118.335,119.0853,24042.0
2023-07-24 09:40:00,126.94,127.3,126.72,127.12,18522.0,119.0478,119.3854,118.8414,119.2166,18522.0
2023-07-24 09:45:00,127.12,127.43,127.07,127.14,18510.0,119.2166,119.5073,119.1697,119.2353,18510.0
2023-07-24 09:50:00,127.21,127.3,126.41,126.41,14223.0,119.301,119.3854,118.5507,118.5507,14223.0
2023-07-24 09:55:00,126.41,126.54,126.14,126.22,8169.0,118.5507,118.6726,118.2975,118.3725,8169.0
2023-07-24 10:00:00,126.24,126.4,126.01,126.12,9824.0,118.3913,118.5413,118.1756,118.2787,9824.0
2023-07-24 10:05:00,126.15,126.21,126.0,126.14,13629.0,118.3069,118.3631,118.1662,118.2975,13629.0
2023-07-24 10:10:00,126.15,126.38,126.09,126.22,15049.0,118.3069,118.5226,118.2506,118.3725,15049.0
2023-07-24 10:15:00,126.17,126.25,126.03,126.11,18698.0,118.3256,118.4007,118.1943,118.2694,18698.0
2023-07-24 10:20:00,126.16,126.18,125.94,126.1,17254.0,118.3163,118.335,118.1099,118.26,17254.0
2023-07-24 10:25:00,126.06,126.08,125.86,125.93,10963.0,118.2225,118.2412,118.0349,118.1006,10963.0
2023-07-24 10:30:00,125.95,126.36,125.93,126.36,10254.0,118.1193,118.5038,118.1006,118.5038,10254.0
2023-07-24 10:35:00,126.37,126.51,126.32,126.4,8840.0,118.5132,118.6445,118.4663,118.5413,8840.0
2023-07-24 10:40:00,126.4,126.47,126.19,126.25,11255.0,118.5413,118.607,118.3444,118.4007,11255.0
2023-07-24 10:45:00,126.25,126.5,126.22,126.48,8891.0,118.4007,118.6351,118.3725,118.6164,8891.0
2023-07-24 10:50:00,126.47,126.5,126.32,126.33,8703.0,118.607,118.6351,118.4663,118.4757,8703.0
2023-07-24 10:55:00,126.29,126.34,126.2,126.26,11667.0,118.4382,118.4851,118.3538,118.41,11667.0
2023-07-24 11:00:00,126.26,126.28,126.09,126.09,61292.0,118.41,118.4288,118.2506,118.2506,61292.0
2023-07-24 11:05:00,126.15,126.31,126.13,126.26,6191.0,118.3069,118.4569,118.2881,118.41,6191.0
2023-07-24 11:10:00,126.19,126.39,126.18,126.35,9106.0,118.3444,118.532,118.335,118.4944,9106.0
2023-07-24 11:15:00,126.34,126.35,126.26,126.26,6571.0,118.4851,118.4944,118.41,118.41,6571.0
2023-07-24 11:20:00,126.27,126.4,126.27,126.39,6363.0,118.4194,118.5413,118.4194,118.532,6363.0
2023-07-24 11:25:00,126.37,126.37,126.28,126.34,4539.0,118.5132,118.5132,118.4288,118.4851,4539.0
2023-07-24 11:30:00,126.34,126.51,126.34,126.51,7307.0,118.4851,118.6445,118.4851,118.6445,7307.0
2023-07-24 11:35:00,126.51,126.72,126.51,126.72,5601.0,118.6445,118.8414,118.6445,118.8414,5601.0
2023-07-24 11:40:00,126.74,126.83,126.73,126.78,9269.0,118.8602,118.9446,118.8508,118.8977,9269.0
2023-07-24 11:45:00,126.68,126.68,126.5,126.54,3327.0,118.8039,118.8039,118.6351,118.6726,3327.0
2023-07-24 11:50:00,126.55,126.55,126.38,126.49,4243.0,118.682,118.682,118.5226,118.6257,4243.0
2023-07-24 11:55:00,126.52,126.62,126.41,126.44,5379.0,118.6539,118.7477,118.5507,118.5788,5379.0
2023-07-24 12:00:00,126.44,126.66,126.43,126.63,4738.0,118.5788,118.7852,118.5695,118.757,4738.0
2023-07-24 12:05:00,126.62,126.65,126.51,126.53,7178.0,118.7477,118.7758,118.6445,118.6633,7178.0
2023-07-24 12:10:00,126.55,126.56,126.51,126.53,15528.0,118.682,118.6914,118.6445,118.6633,15528.0
2023-07-24 12:15:00,126.54,126.64,126.51,126.62,21285.0,118.6726,118.7664,118.6445,118.7477,21285.0
2023-07-24 12:20:00,126.62,126.78,126.62,126.78,7168.0,118.7477,118.8977,118.7477,118.8977,7168.0
2023-07-24 12:25:00,126.78,127.0,126.77,126.94,9604.0,118.8977,119.104,118.8883,119.0478,9604.0
2023-07-24 12:30:00,126.92,126.92,126.76,126.76,3962.0,119.029,119.029,118.879,118.879,3962.0
2023-07-24 12:35:00,126.75,126.78,126.65,126.65,3792.0,118.8696,118.8977,118.7758,118.7758,3792.0
2023-07-24 12:40:00,126.67,126.87,126.64,126.8,14772.0,118.7945,118.9821,118.7664,118.9165,14772.0
2023-07-24 12:45:00,126.8,126.8,126.63,126.63,3412.0,118.9165,118.9165,118.757,118.757,3412.0
2023-07-24 12:50:00,126.61,126.74,126.59,126.71,4075.0,118.7383,118.8602,118.7195,118.8321,4075.0
2023-07-24 12:55:00,126.74,126.74,126.62,126.7,3063.0,118.8602,118.8602,118.7477,118.8227,3063.0
2023-07-24 13:00:00,126.65,126.65,126.5,126.58,8790.0,118.7758,118.7758,118.6351,118.7101,8790.0
2023-07-24 13:05:00,126.59,126.62,126.48,126.59,8764.0,118.7195,118.7477,118.6164,118.7195,8764.0
2023-07-24 13:10:00,126.61,126.85,126.61,126.65,17702.0,118.7383,118.9634,118.7383,118.7758,17702.0
2023-07-24 13:15:00,126.62,126.67,126.51,126.57,5525.0,118.7477,118.7945,118.6445,118.7008,5525.0
2023-07-24 13:20:00,126.54,126.57,126.47,126.5,4523.0,118.6726,118.7008,118.607,118.6351,4523.0
2023-07-24 13:25:00,126.51,126.65,126.51,126.65,4410.0,118.6445,118.7758,118.6445,118.7758,4410.0
2023-07-24 13:30:00,126.65,126.66,126.43,126.44,2860.0,118.7758,118.7852,118.5695,118.5788,2860.0
2023-07-24 13:35:00,126.37,126.43,126.3,126.35,16873.0,118.5132,118.5695,118.4476,118.4944,16873.0
2023-07-24 13:40:00,126.35,126.37,126.25,126.3,7424.0,118.4944,118.5132,118.4007,118.4476,7424.0
2023-07-24 13:45:00,126.27,126.36,126.27,126.3,4998.0,118.4194,118.5038,118.4194,118.4476,4998.0
2023-07-24 13:50:00,126.33,126.48,126.31,126.46,3586.0,118.4757,118.6164,118.4569,118.5976,3586.0
2023-07-24 13:55:00,126.44,126.55,126.43,126.47,8645.0,118.5788,118.682,118.5695,118.607,8645.0
2023-07-24 14:00:00,126.47,126.56,126.46,126.49,10147.0,118.607,118.6914,118.5976,118.6257,10147.0
2023-07-24 14:05:00,126.46,126.52,126.43,126.51,10185.0,118.5976,118.6539,118.5695,118.6445,10185.0
2023-07-24 14:10:00,126.51,126.67,126.5,126.6,8942.0,118.6445,118.7945,118.6351,118.7289,8942.0
2023-07-24 14:15:00,126.58,126.61,126.54,126.61,3742.0,118.7101,118.7383,118.6726,118.7383,3742.0
2023-07-24 14:20:00,126.6,126.72,126.54,126.72,6308.0,118.7289,118.8414,118.6726,118.8414,6308.0
2023-07-24 14:25:00,126.73,126.81,126.68,126.68,5407.0,118.8508,118.9258,118.8039,118.8039,5407.0
2023-07-24 14:30:00,126.68,126.7,126.55,126.58,13851.0,118.8039,118.8227,118.682,118.7101,13851.0
2023-07-24 14:35:00,126.59,126.62,126.52,126.53,7227.0,118.7195,118.7477,118.6539,118.6633,7227.0
2023-07-24 14:40:00,126.52,126.54,126.46,126.51,5343.0,118.6539,118.6726,118.5976,118.6445,5343.0
2023-07-24 14:45:00,126.5,126.67,126.5,126.57,14308.0,118.6351,118.7945,118.6351,118.7008,14308.0
2023-07-24 14:50:00,126.58,126.62,126.53,126.61,6885.0,118.7101,118.7477,118.6633,118.7383,6885.0
2023-07-24 14:55:00,126.62,126.65,126.55,126.57,16337.0,118.7477,118.7758,118.682,118.7008,16337.0
2023-07-24 15:00:00,126.58,126.64,126.57,126.61,31363.0,118.7101,118.7664,118.7008,118.7383,31363.0
2023-07-24 15:05:00,126.65,126.65,126.6,126.62,8385.0,118.7758,118.7758,118.7289,118.7477,8385.0
2023-07-24 15:10:00,126.65,126.69,126.6,126.68,5285.0,118.7758,118.8133,118.7289,118.8039,5285.0
2023-07-24 15:15:00,126.69,126.74,126.69,126.74,5588.0,118.8133,118.8602,118.8133,118.8602,5588.0
2023-07-24 15:20:00,126.71,126.71,126.57,126.58,5434.0,118.8321,118.8321,118.7008,118.7101,5434.0
2023-07-24 15:25:00,126.58,126.59,126.48,126.55,13465.0,118.7101,118.7195,118.6164,118.682,13465.0
2023-07-24 15:30:00,126.54,126.68,126.52,126.61,10922.0,118.6726,118.8039,118.6539,118.7383,10922.0
2023-07-24 15:35:00,126.62,126.72,126.59,126.59,15593.0,118.7477,118.8414,118.7195,118.7195,15593.0
2023-07-24 15:40:00,126.55,126.8,126.52,126.75,20772.0,118.682,118.9165,118.6539,118.8696,20772.0
2023-07-24 15:45:00,126.78,127.04,126.78,126.94,15537.0,118.8977,119.1415,118.8977,119.0478,15537.0
2023-07-24 15:50:00,126.94,127.04,126.76,126.97,35540.0,119.0478,119.1415,118.879,119.0759,35540.0
2023-07-24 15:55:00,127.0,127.25,126.98,127.0,139735.0,119.104,119.3385,119.0853,119.104,139735.0
2023-07-25 09:30:00,126.64,127.17,126.64,127.15,37161.0,118.7664,119.2635,118.7664,119.2447,37161.0
2023-07-25 09:35:00,127.24,128.51,127.24,128.51,25817.0,119.3291,120.5201,119.3291,120.5201,25817.0
2023-07-25 09:40:00,128.45,128.45,127.45,127.53,29957.0,120.4639,120.4639,119.5261,119.6011,29957.0
2023-07-25 09:45:00,127.53,128.1,127.51,127.84,17878.0,119.6011,120.1356,119.5823,119.8918,17878.0
2023-07-25 09:50:00,127.89,127.95,127.69,127.78,22067.0,119.9387,119.995,119.7511,119.8355,22067.0
2023-07-25 09:55:00,127.8,127.94,127.61,127.75,28413.0,119.8543,119.9856,119.6761,119.8074,28413.0
2023-07-25 10:00:00,127.71,127.86,127.57,127.75,11910.0,119.7699,119.9106,119.6386,119.8074,11910.0
2023-07-25 10:05:00,127.71,127.9,127.56,127.89,11629.0,119.7699,119.9481,119.6292,119.9387,11629.0
2023-07-25 10:10:00,127.89,128.03,127.83,127.9,14717.0,119.9387,120.07,119.8824,119.9481,14717.0
2023-07-25 10:15:00,127.89,128.17,127.89,128.1,11859.0,119.9387,120.2013,119.9387,120.1356,11859.0
2023-07-25 10:20:00,128.22,128.28,128.09,128.1,13102.0,120.2482,120.3044,120.1263,120.1356,13102.0
2023-07-25 10:25:00,128.11,128.22,128.03,128.12,11426.0,120.145,120.2482,120.07,120.1544,11426.0
2023-07-25 10:30:00,128.12,128.14,127.82,127.89,17402.0,120.1544,120.1732,119.873,119.9387,17402.0
2023-07-25 10:35:00,127.93,128.16,127.88,128.12,23878.0,119.9762,120.1919,119.9293,120.1544,23878.0
2023-07-25 10:40:00,128.1,128.1,127.88,127.95,22886.0,120.1356,120.1356,119.9293,119.995,22886.0
2023-07-25 10:45:00,127.93,128.19,127.81,128.19,12054.0,119.9762,120.22,119.8637,120.22,12054.0
2023-07-25 10:50:00,128.17,128.52,128.17,128.51,27884.0,120.2013,120.5295,120.2013,120.5201,27884.0
2023-07-25 10:55:00,128.55,128.65,128.3,128.37,17884.0,120.5577,120.6514,120.3232,120.3889,17884.0
2023-07-25 11:00:00,128.36,128.36,128.0,128.05,8351.0,120.3795,120.3795,120.0419,120.0887,8351.0
2023-07-25 11:05:00,128.09,128.27,128.05,128.07,8346.0,120.1263,120.2951,120.0887,120.1075,8346.0
2023-07-25 11:10:00,128.06,128.27,128.01,128.22,12010.0,120.0981,120.2951,120.0512,120.2482,12010.0
2023-07-25 11:15:00,128.27,128.32,128.13,128.14,9299.0,120.2951,120.342,120.1638,120.1732,9299.0
2023-07-25 11:20:00,128.14,128.21,128.1,128.2,7236.0,120.1732,120.2388,120.1356,120.2294,7236.0
2023-07-25 11:25:00,128.21,128.43,128.21,128.43,14729.0,120.2388,120.4451,120.2388,120.4451,14729.0
2023-07-25 11:30:00,128.41,128.43,128.29,128.43,13213.0,120.4264,120.4451,120.3138,120.4451,13213.0
2023-07-25 11:35:00,128.41,128.47,128.38,128.4,8707.0,120.4264,120.4826,120.3982,120.417,8707.0
2023-07-25 11:40:00,128.4,128.45,128.33,128.35,11344.0,120.417,120.4639,120.3513,120.3701,11344.0
2023-07-25 11:45:00,128.35,128.5,128.29,128.45,7908.0,120.3701,120.5108,120.3138,120.4639,7908.0
2023-07-25 11:50:00,128.46,128.47,128.31,128.33,22142.0,120.4733,120.4826,120.3326,120.3513,22142.0
2023-07-25 11:55:00,128.34,128.5,128.31,128.47,7017.0,120.3607,120.5108,120.3326,120.4826,7017.0
2023-07-25 12:00:00,128.5,128.54,128.28,128.28,12337.0,120.5108,120.5483,120.3044,120.3044,12337.0
2023-07-25 12:05:00,128.28,128.49,128.26,128.38,24008.0,120.3044,120.5014,120.2857,120.3982,24008.0
2023-07-25 12:10:00,128.38,128.45,128.2,128.2,16791.0,120.3982,120.4639,120.2294,120.2294,16791.0
2023-07-25 12:15:00,128.22,128.26,128.1,128.11,17166.0,120.2482,120.2857,120.1356,120.145,17166.0
2023-07-25 12:20:00,128.13,128.19,127.99,127.99,23243.0,120.1638,120.22,120.0325,120.0325,23243.0
2023-07-25 12:25:00,128.01,128.04,127.78,127.89,12251.0,120.0512,120.0794,119.8355,119.9387,12251.0
2023-07-25 12:30:00,127.86,127.88,127.74,127.87,7011.0,119.9106,119.9293,119.798,119.9199,7011.0
2023-07-25 12:35:00,127.88,128.03,127.87,127.95,6779.0,119.9293,120.07,119.9199,119.995,6779.0
2023-07-25 12:40:00,127.95,128.05,127.89,127.9,7654.0,119.995,120.0887,119.9387,119.9481,7654.0
2023-07-25 12:45:00,127.88,128.02,127.83,127.98,10747.0,119.9293,120.0606,119.8824,120.0231,10747.0
2023-07-25 12:50:00,128.0,128.16,127.99,128.07,9972.0,120.0419,120.1919,120.0325,120.1075,9972.0
2023-07-25 12:55:00,128.05,128.07,127.97,128.0,7355.0,120.0887,120.1075,120.0137,120.0419,7355.0
2023-07-25 13:00:00,128.02,128.02,127.81,127.89,11208.0,120.0606,120.0606,119.8637,119.9387,11208.0
2023-07-25 13:05:00,127.87,127.87,127.61,127.77,9152.0,119.9199,119.9199,119.6761,119.8262,9152.0
2023-07-25 13:10:00,127.79,127.79,127.56,127.61,6889.0,119.8449,119.8449,119.6292,119.6761,6889.0
2023-07-25 13:15:00,127.61,127.65,127.55,127.59,7230.0,119.6761,119.7136,119.6198,119.6573,7230.0
2023-07-25 13:20:00,127.63,127.63,127.48,127.49,9620.0,119.6949,119.6949,119.5542,119.5636,9620.0
2023-07-25 13:25:00,127.48,127.59,127.46,127.57,6929.0,119.5542,119.6573,119.5354,119.6386,6929.0
2023-07-25 13:30:00,127.57,127.61,127.51,127.51,22481.0,119.6386,119.6761,119.5823,119.5823,22481.0
2023-07-25 13:35:00,127.48,127.51,127.28,127.3,10892.0,119.5542,119.5823,119.3666,119.3854,10892.0
2023-07-25 13:40:00,127.28,127.5,127.28,127.45,7501.0,119.3666,119.5729,119.3666,119.5261,7501.0
2023-07-25 13:45:00,127.45,127.57,127.44,127.54,15140.0,119.5261,119.6386,119.5167,119.6105,15140.0
2023-07-25 13:50:00,127.54,127.55,127.48,127.55,27547.0,119.6105,119.6198,119.5542,119.6198,27547.0
2023-07-25 13:55:00,127.55,127.6,127.49,127.53,16316.0,119.6198,119.6667,119.5636,119.6011,16316.0
2023-07-25 14:00:00,127.55,127.56,127.45,127.53,10331.0,119.6198,119.6292,119.5261,119.6011,10331.0
2023-07-25 14:05:00,127.53,127.71,127.48,127.55,17972.0,119.6011,119.7699,119.5542,119.6198,17972.0
2023-07-25 14:10:00,127.56,127.71,127.53,127.68,16899.0,119.6292,119.7699,119.6011,119.7418,16899.0
2023-07-25 14:15:00,127.71,127.9,127.66,127.77,22292.0,119.7699,119.9481,119.723,119.8262,22292.0
2023-07-25 14:20:00,127.81,127.85,127.71,127.78,18500.0,119.8637,119.9012,119.7699,119.8355,18500.0
2023-07-25 14:25:00,127.79,127.9,127.76,127.9,7932.0,119.8449,119.9481,119.8168,119.9481,7932.0
2023-07-25 14:30:00,127.89,127.98,127.88,127.94,8122.0,119.9387,120.0231,119.9293,119.9856,8122.0
2023-07-25 14:35:00,127.96,128.01,127.93,127.93,15444.0,120.0043,120.0512,119.9762,119.9762,15444.0
2023-07-25 14:40:00,127.92,127.93,127.78,127.83,20173.0,119.9668,119.9762,119.8355,119.8824,20173.0
2023-07-25 14:45:00,127.86,127.92,127.67,127.69,12494.0,119.9106,119.9668,119.7324,119.7511,12494.0
2023-07-25 14:50:00,127.68,127.82,127.65,127.79,13552.0,119.7418,119.873,119.7136,119.8449,13552.0
2023-07-25 14:55:00,127.8,127.84,127.69,127.69,21178.0,119.8543,119.8918,119.7511,119.7511,21178.0
2023-07-25 15:00:00,127.69,127.72,127.63,127.68,14616.0,119.7511,119.7793,119.6949,119.7418,14616.0
2023-07-25 15:05:00,127.7,127.78,127.67,127.77,21590.0,119.7605,119.8355,119.7324,119.8262,21590.0
2023-07-25 15:10:00,127.77,127.82,127.69,127.71,17979.0,119.8262,119.873,119.7511,119.7699,17979.0
2023-07-25 15:15:00,127.72,127.82,127.69,127.71,16853.0,119.7793,119.873,119.7511,119.7699,16853.0
2023-07-25 15:20:00,127.7,127.78,127.66,127.71,20724.0,119.7605,119.8355,119.723,119.7699,20724.0
2023-07-25 15:25:00,127.72,127.8,127.53,127.59,23751.0,119.7793,119.8543,119.6011,119.6573,23751.0
2023-07-25 15:30:00,127.57,127.63,127.45,127.5,20162.0,119.6386,119.6949,119.5261,119.5729,20162.0
2023-07-25 15:35:00,127.48,127.55,127.32,127.38,25194.0,119.5542,119.6198,119.4041,119.4604,25194.0
2023-07-25 15:40:00,127.4,127.57,127.28,127.35,27126.0,119.4792,119.6386,119.3666,119.4323,27126.0
2023-07-25 15:45:00,127.33,127.33,127.05,127.11,19249.0,119.4135,119.4135,119.1509,119.2072,19249.0
2023-07-25 15:50:00,127.09,127.1,126.93,127.07,40151.0,119.1884,119.1978,119.0384,119.1697,40151.0
2023-07-25 15:55:00,127.08,127.23,127.02,127.06,97230.0,119.1791,119.3197,119.1228,119.1603,97230.0
2023-07-26 09:30:00,127.48,128.48,127.26,128.44,32521.0,119.5542,120.492,119.3479,120.4545,32521.0
2023-07-26 09:35:00,128.38,129.43,128.38,129.28,30987.0,120.3982,121.383,120.3982,121.2423,30987.0
2023-07-26 09:40:00,129.26,129.26,128.62,128.62,11384.0,121.2235,121.2235,120.6233,120.6233,11384.0
2023-07-26 09:45:00,128.61,128.61,128.34,128.36,7306.0,120.6139,120.6139,120.3607,120.3795,7306.0
2023-07-26 09:50:00,128.31,128.33,128.06,128.32,5962.0,120.3326,120.3513,120.0981,120.342,5962.0
2023-07-26 09:55:00,128.25,128.34,127.88,128.04,16623.0,120.2763,120.3607,119.9293,120.0794,16623.0
2023-07-26 10:00:00,128.02,128.22,127.92,128.18,9264.0,120.0606,120.2482,119.9668,120.2107,9264.0
2023-07-26 10:05:00,128.16,128.19,127.91,127.93,9551.0,120.1919,120.22,119.9575,119.9762,9551.0
2023-07-26 10:10:00,127.89,127.89,127.5,127.66,9467.0,119.9387,119.9387,119.5729,119.723,9467.0
2023-07-26 10:15:00,127.67,127.67,127.46,127.46,8664.0,119.7324,119.7324,119.5354,119.5354,8664.0
2023-07-26 10:20:00,127.39,127.5,127.24,127.37,12154.0,119.4698,119.5729,119.3291,119.451,12154.0
2023-07-26 10:25:00,127.35,127.46,127.29,127.36,7650.0,119.4323,119.5354,119.376,119.4416,7650.0
2023-07-26 10:30:00,127.4,127.45,127.28,127.36,13708.0,119.4792,119.5261,119.3666,119.4416,13708.0
2023-07-26 10:35:00,127.35,127.77,127.31,127.77,48819.0,119.4323,119.8262,119.3948,119.8262,48819.0
2023-07-26 10:40:00,127.75,127.87,127.59,127.73,9495.0,119.8074,119.9199,119.6573,119.7886,9495.0
2023-07-26 10:45:00,127.73,128.13,127.73,128.13,8586.0,119.7886,120.1638,119.7886,120.1638,8586.0
2023-07-26 10:50:00,128.18,128.6,128.18,128.59,19722.0,120.2107,120.6046,120.2107,120.5952,19722.0
2023-07-26 10:55:00,128.62,128.82,128.46,128.8,17229.0,120.6233,120.8109,120.4733,120.7921,17229.0
2023-07-26 11:00:00,128.84,129.03,128.61,128.63,13454.0,120.8296,121.0078,120.6139,120.6327,13454.0
2023-07-26 11:05:00,128.61,128.61,128.36,128.53,7655.0,120.6139,120.6139,120.3795,120.5389,7655.0
2023-07-26 11:10:00,128.56,128.8,128.56,128.79,6514.0,120.567,120.7921,120.567,120.7827,6514.0
2023-07-26 11:15:00,128.8,128.84,128.66,128.67,10406.0,120.7921,120.8296,120.6608,120.6702,10406.0
2023-07-26 11:20:00,128.65,128.8,128.63,128.67,6918.0,120.6514,120.7921,120.6327,120.6702,6918.0
2023-07-26 11:25:00,128.66,128.8,128.61,128.62,4833.0,120.6608,120.7921,120.6139,120.6233,4833.0
2023-07-26 11:30:00,128.62,128.62,128.38,128.51,8049.0,120.6233,120.6233,120.3982,120.5201,8049.0
2023-07-26 11:35:00,128.52,128.55,128.37,128.45,6901.0,120.5295,120.5577,120.3889,120.4639,6901.0
2023-07-26 11:40:00,128.42,128.54,128.27,128.53,30400.0,120.4357,120.5483,120.2951,120.5389,30400.0
2023-07-26 11:45:00,128.54,128.54,128.4,128.5,37179.0,120.5483,120.5483,120.417,120.5108,37179.0
2023-07-26 11:50:00,128.49,128.56,128.35,128.42,6263.0,120.5014,120.567,120.3701,120.4357,6263.0
2023-07-26 11:55:00,128.44,128.55,128.44,128.5,4342.0,120.4545,120.5577,120.4545,120.5108,4342.0
2023-07-26 12:00:00,128.47,128.62,128.42,128.62,15079.0,120.4826,120.6233,120.4357,120.6233,15079.0
2023-07-26 12:05:00,128.58,128.76,128.55,128.69,9044.0,120.5858,120.7546,120.5577,120.689,9044.0
2023-07-26 12:10:00,128.69,128.77,128.65,128.73,8677.0,120.689,120.764,120.6514,120.7265,8677.0
2023-07-26 12:15:00,128.72,128.73,128.59,128.69,5475.0,120.7171,120.7265,120.5952,120.689,5475.0
2023-07-26 12:20:00,128.69,128.84,128.68,128.83,4392.0,120.689,120.8296,120.6796,120.8203,4392.0
2023-07-26 12:25:00,128.82,128.82,128.64,128.75,5947.0,120.8109,120.8109,120.6421,120.7452,5947.0
2023-07-26 12:30:00,128.72,128.74,128.65,128.68,3456.0,120.7171,120.7358,120.6514,120.6796,3456.0
2023-07-26 12:35:00,128.68,128.74,128.64,128.66,2881.0,120.6796,120.7358,120.6421,120.6608,2881.0
2023-07-26 12:40:00,128.66,128.67,128.49,128.51,3662.0,120.6608,120.6702,120.5014,120.5201,3662.0
2023-07-26 12:45:00,128.53,128.54,128.41,128.49,3968.0,120.5389,120.5483,120.4264,120.5014,3968.0
2023-07-26 12:50:00,128.47,128.5,128.38,128.41,5736.0,120.4826,120.5108,120.3982,120.4264,5736.0
2023-07-26 12:55:00,128.45,128.49,128.32,128.4,6865.0,120.4639,120.5014,120.342,120.417,6865.0
2023-07-26 13:00:00,128.36,128.36,128.28,128.34,3445.0,120.3795,120.3795,120.3044,120.3607,3445.0
2023-07-26 13:05:00,128.33,128.44,128.32,128.36,6090.0,120.3513,120.4545,120.342,120.3795,6090.0
2023-07-26 13:10:00,128.36,128.56,128.36,128.55,7770.0,120.3795,120.567,120.3795,120.5577,7770.0
2023-07-26 13:15:00,128.56,128.58,128.44,128.45,5001.0,120.567,120.5858,120.4545,120.4639,5001.0
2023-07-26 13:20:00,128.43,128.52,128.41,128.47,6239.0,120.4451,120.5295,120.4264,120.4826,6239.0
2023-07-26 13:25:00,128.45,128.47,128.37,128.45,10257.0,120.4639,120.4826,120.3889,120.4639,10257.0
2023-07-26 13:30:00,128.42,128.43,128.34,128.37,5800.0,120.4357,120.4451,120.3607,120.3889,5800.0
2023-07-26 13:35:00,128.37,128.5,128.36,128.46,5517.0,120.3889,120.5108,120.3795,120.4733,5517.0
2023-07-26 13:40:00,128.44,128.63,128.44,128.63,4525.0,120.4545,120.6327,120.4545,120.6327,4525.0
2023-07-26 13:45:00,128.63,128.65,128.54,128.59,5609.0,120.6327,120.6514,120.5483,120.5952,5609.0
2023-07-26 13:50:00,128.58,128.74,128.52,128.74,6171.0,120.5858,120.7358,120.5295,120.7358,6171.0
2023-07-26 13:55:00,128.69,128.7,128.62,128.66,7976.0,120.689,120.6983,120.6233,120.6608,7976.0
2023-07-26 14:00:00,128.63,128.73,128.5,128.68,10417.0,120.6327,120.7265,120.5108,120.6796,10417.0
2023-07-26 14:05:00,128.73,128.81,128.63,128.66,18525.0,120.7265,120.8015,120.6327,120.6608,18525.0
2023-07-26 14:10:00,128.64,128.69,128.53,128.68,22171.0,120.6421,120.689,120.5389,120.6796,22171.0
2023-07-26 14:15:00,128.68,128.71,128.45,128.48,7530.0,120.6796,120.7077,120.4639,120.492,7530.0
2023-07-26 14:20:00,128.51,128.61,128.51,128.56,5888.0,120.5201,120.6139,120.5201,120.567,5888.0
2023-07-26 14:25:00,128.57,128.65,128.32,128.4,30402.0,120.5764,120.6514,120.342,120.417,30402.0
2023-07-26 14:30:00,128.32,128.57,128.18,128.28,15856.0,120.342,120.5764,120.2107,120.3044,15856.0
2023-07-26 14:35:00,128.38,128.63,128.29,128.63,15559.0,120.3982,120.6327,120.3138,120.6327,15559.0
2023-07-26 14:40:00,128.63,128.9,128.51,128.83,7003.0,120.6327,120.8859,120.5201,120.8203,7003.0
2023-07-26 14:45:00,128.81,128.97,128.68,128.97,7286.0,120.8015,120.9515,120.6796,120.9515,7286.0
2023-07-26 14:50:00,128.93,129.05,128.87,128.97,5843.0,120.914,121.0266,120.8578,120.9515,5843.0
2023-07-26 14:55:00,128.93,129.14,128.88,128.98,5376.0,120.914,121.111,120.8671,120.9609,5376.0
2023-07-26 15:00:00,128.97,129.1,128.93,128.98,10321.0,120.9515,121.0735,120.914,120.9609,10321.0
2023-07-26 15:05:00,129.02,129.02,128.26,128.37,17241.0,120.9984,120.9984,120.2857,120.3889,17241.0
2023-07-26 15:10:00,128.34,128.5,128.28,128.41,3561.0,120.3607,120.5108,120.3044,120.4264,3561.0
2023-07-26 15:15:00,128.33,128.44,128.13,128.34,8852.0,120.3513,120.4545,120.1638,120.3607,8852.0
2023-07-26 15:20:00,128.37,128.5,128.32,128.33,9174.0,120.3889,120.5108,120.342,120.3513,9174.0
2023-07-26 15:25:00,128.32,128.53,128.3,128.47,10079.0,120.342,120.5389,120.3232,120.4826,10079.0
2023-07-26 15:30:00,128.47,128.49,128.35,128.45,31830.0,120.4826,120.5014,120.3701,120.4639,31830.0
2023-07-26 15:35:00,128.47,128.65,128.45,128.59,13855.0,120.4826,120.6514,120.4639,120.5952,13855.0
2023-07-26 15:40:00,128.63,128.83,128.62,128.82,18845.0,120.6327,120.8203,120.6233,120.8109,18845.0
2023-07-26 15:45:00,128.82,128.87,128.7,128.72,34867.0,120.8109,120.8578,120.6983,120.7171,34867.0
2023-07-26 15:50:00,128.7,129.09,128.63,129.09,64335.0,120.6983,121.0641,120.6327,121.0641,64335.0
2023-07-26 15:55:00,129.09,129.45,129.08,129.24,224929.0,121.0641,121.4017,121.0547,121.2048,224929.0
2023-07-27 09:30:00,130.0,130.26,129.53,129.67,40204.0,121.9175,122.1613,121.4767,121.608,40204.0
2023-07-27 09:35:00,129.73,129.99,129.59,129.72,14741.0,121.6643,121.9081,121.533,121.6549,14741.0
2023-07-27 09:40:00,129.66,129.93,129.47,129.54,5870.0,121.5987,121.8519,121.4205,121.4861,5870.0
2023-07-27 09:45:00,129.36,129.45,128.77,129.07,8890.0,121.3173,121.4017,120.764,121.0453,8890.0
2023-07-27 09:50:00,129.15,129.29,128.81,128.81,13210.0,121.1204,121.2517,120.8015,120.8015,13210.0
2023-07-27 09:55:00,128.72,128.83,128.46,128.68,9406.0,120.7171,120.8203,120.4733,120.6796,9406.0
2023-07-27 10:00:00,128.72,128.73,128.13,128.39,24842.0,120.7171,120.7265,120.1638,120.4076,24842.0
2023-07-27 10:05:00,128.32,128.32,127.83,128.0,13306.0,120.342,120.342,119.8824,120.0419,13306.0
2023-07-27 10:10:00,128.01,128.25,128.01,128.18,10734.0,120.0512,120.2763,120.0512,120.2107,10734.0
2023-07-27 10:15:00,128.18,128.36,128.15,128.36,11198.0,120.2107,120.3795,120.1825,120.3795,11198.0
2023-07-27 10:20:00,128.38,128.47,128.2,128.34,21655.0,120.3982,120.4826,120.2294,120.3607,21655.0
2023-07-27 10:25:00,128.36,128.72,128.35,128.65,12273.0,120.3795,120.7171,120.3701,120.6514,12273.0
2023-07-27 10:30:00,128.64,128.7,128.18,128.18,5351.0,120.6421,120.6983,120.2107,120.2107,5351.0
2023-07-27 10:35:00,128.22,128.31,127.93,127.99,11411.0,120.2482,120.3326,119.9762,120.0325,11411.0
2023-07-27 10:40:00,127.96,128.0,127.86,127.9,6554.0,120.0043,120.0419,119.9106,119.9481,6554.0
2023-07-27 10:45:00,127.89,128.02,127.65,127.67,17411.0,119.9387,120.0606,119.7136,119.7324,17411.0
2023-07-27 10:50:00,127.67,127.72,127.52,127.61,9569.0,119.7324,119.7793,119.5917,119.6761,9569.0
2023-07-27 10:55:00,127.59,127.63,127.26,127.26,7315.0,119.6573,119.6949,119.3479,119.3479,7315.0
2023-07-27 11:00:00,127.28,127.31,127.03,127.12,8082.0,119.3666,119.3948,119.1322,119.2166,8082.0
2023-07-27 11:05:00,127.1,127.14,126.96,127.01,4724.0,119.1978,119.2353,119.0665,119.1134,4724.0
2023-07-27 11:10:00,127.03,127.05,126.72,126.74,9104.0,119.1322,119.1509,118.8414,118.8602,9104.0
2023-07-27 11:15:00,126.74,126.8,126.53,126.58,10638.0,118.8602,118.9165,118.6633,118.7101,10638.0
2023-07-27 11:20:00,126.56,126.56,126.15,126.17,13305.0,118.6914,118.6914,118.3069,118.3256,13305.0
2023-07-27 11:25:00,126.15,126.15,125.89,126.12,16502.0,118.3069,118.3069,118.063,118.2787,16502.0
2023-07-27 11:30:00,126.12,126.4,126.12,126.4,10541.0,118.2787,118.5413,118.2787,118.5413,10541.0
2023-07-27 11:35:00,126.39,126.44,126.19,126.37,16833.0,118.532,118.5788,118.3444,118.5132,16833.0
2023-07-27 11:40:00,126.35,126.35,125.94,125.97,12616.0,118.4944,118.4944,118.1099,118.1381,12616.0
2023-07-27 11:45:00,125.95,125.95,125.61,125.75,19233.0,118.1193,118.1193,117.8005,117.9317,19233.0
2023-07-27 11:50:00,125.83,126.45,125.75,126.45,26418.0,118.0068,118.5882,117.9317,118.5882,26418.0
2023-07-27 11:55:00,126.46,126.85,126.46,126.82,12699.0,118.5976,118.9634,118.5976,118.9352,12699.0
2023-07-27 12:00:00,126.83,126.96,126.76,126.89,13333.0,118.9446,119.0665,118.879,119.0009,13333.0
2023-07-27 12:05:00,126.92,127.11,126.79,126.82,23320.0,119.029,119.2072,118.9071,118.9352,23320.0
2023-07-27 12:10:00,126.75,126.75,126.6,126.71,12299.0,118.8696,118.8696,118.7289,118.8321,12299.0
2023-07-27 12:15:00,126.71,126.87,126.64,126.81,36371.0,118.8321,118.9821,118.7664,118.9258,36371.0
2023-07-27 12:20:00,126.82,126.94,126.73,126.89,11999.0,118.9352,119.0478,118.8508,119.0009,11999.0
2023-07-27 12:25:00,126.87,127.07,126.82,126.86,10686.0,118.9821,119.1697,118.9352,118.9727,10686.0
2023-07-27 12:30:00,126.83,126.96,126.75,126.75,8307.0,118.9446,119.0665,118.8696,118.8696,8307.0
2023-07-27 12:35:00,126.74,126.89,126.72,126.76,8465.0,118.8602,119.0009,118.8414,118.879,8465.0
2023-07-27 12:40:00,126.76,126.86,126.6,126.63,6473.0,118.879,118.9727,118.7289,118.757,6473.0
2023-07-27 12:45:00,126.65,126.65,126.5,126.54,5513.0,118.7758,118.7758,118.6351,118.6726,5513.0
2023-07-27 12:50:00,126.55,126.68,126.51,126.6,12407.0,118.682,118.8039,118.6445,118.7289,12407.0
2023-07-27 12:55:00,126.59,126.78,126.56,126.76,5014.0,118.7195,118.8977,118.6914,118.879,5014.0
2023-07-27 13:00:00,126.73,126.83,126.67,126.82,5315.0,118.8508,118.9446,118.7945,118.9352,5315.0
2023-07-27 13:05:00,126.8,126.91,126.59,126.91,13854.0,118.9165,119.0196,118.7195,119.0196,13854.0
2023-07-27 13:10:00,126.9,127.04,126.88,127.02,7012.0,119.0102,119.1415,118.9915,119.1228,7012.0
2023-07-27 13:15:00,127.01,127.01,126.7,126.79,11834.0,119.1134,119.1134,118.8227,118.9071,11834.0
2023-07-27 13:20:00,126.77,126.9,126.7,126.9,9752.0,118.8883,119.0102,118.8227,119.0102,9752.0
2023-07-27 13:25:00,126.88,126.94,126.83,126.85,7220.0,118.9915,119.0478,118.9446,118.9634,7220.0
2023-07-27 13:30:00,126.82,126.98,126.76,126.98,10747.0,118.9352,119.0853,118.879,119.0853,10747.0
2023-07-27 13:35:00,126.97,126.98,126.8,126.81,9971.0,119.0759,119.0853,118.9165,118.9258,9971.0
2023-07-27 13:40:00,126.78,126.78,126.64,126.75,4595.0,118.8977,118.8977,118.7664,118.8696,4595.0
2023-07-27 13:45:00,126.73,126.76,126.47,126.47,21597.0,118.8508,118.879,118.607,118.607,21597.0
2023-07-27 13:50:00,126.49,126.51,126.37,126.46,32080.0,118.6257,118.6445,118.5132,118.5976,32080.0
2023-07-27 13:55:00,126.46,126.56,126.4,126.49,24213.0,118.5976,118.6914,118.5413,118.6257,24213.0
2023-07-27 14:00:00,126.46,126.46,126.16,126.21,13408.0,118.5976,118.5976,118.3163,118.3631,13408.0
2023-07-27 14:05:00,126.22,126.23,126.0,126.14,11512.0,118.3725,118.3819,118.1662,118.2975,11512.0
2023-07-27 14:10:00,126.1,126.1,125.82,125.96,11340.0,118.26,118.26,117.9974,118.1287,11340.0
2023-07-27 14:15:00,125.95,126.14,125.95,126.05,11247.0,118.1193,118.2975,118.1193,118.2131,11247.0
2023-07-27 14:20:00,126.06,126.3,126.01,126.15,30744.0,118.2225,118.4476,118.1756,118.3069,30744.0
2023-07-27 14:25:00,126.17,126.17,125.81,125.88,19346.0,118.3256,118.3256,117.988,118.0537,19346.0
2023-07-27 14:30:00,125.86,125.92,125.7,125.72,8085.0,118.0349,118.0912,117.8849,117.9036,8085.0
2023-07-27 14:35:00,125.75,125.87,125.64,125.76,10806.0,117.9317,118.0443,117.8286,117.9411,10806.0
2023-07-27 14:40:00,125.77,125.92,125.7,125.8,8002.0,117.9505,118.0912,117.8849,117.9786,8002.0
2023-07-27 14:45:00,125.78,125.9,125.78,125.83,11023.0,117.9599,118.0724,117.9599,118.0068,11023.0
2023-07-27 14:50:00,125.76,125.85,125.72,125.77,8557.0,117.9411,118.0255,117.9036,117.9505,8557.0
2023-07-27 14:55:00,125.73,125.76,125.63,125.65,13887.0,117.913,117.9411,117.8192,117.838,13887.0
2023-07-27 15:00:00,125.66,125.73,125.58,125.73,10620.0,117.8473,117.913,117.7723,117.913,10620.0
2023-07-27 15:05:00,125.74,125.8,125.62,125.77,16575.0,117.9224,117.9786,117.8098,117.9505,16575.0
2023-07-27 15:10:00,125.77,126.02,125.73,126.01,9235.0,117.9505,118.185,117.913,118.1756,9235.0
2023-07-27 15:15:00,126.01,126.07,125.89,126.02,17625.0,118.1756,118.2319,118.063,118.185,17625.0
2023-07-27 15:20:00,126.0,126.0,125.67,125.71,16224.0,118.1662,118.1662,117.8567,117.8942,16224.0
2023-07-27 15:25:00,125.7,125.79,125.64,125.79,8740.0,117.8849,117.9693,117.8286,117.9693,8740.0
2023-07-27 15:30:00,125.8,125.99,125.77,125.89,14288.0,117.9786,118.1568,117.9505,118.063,14288.0
2023-07-27 15:35:00,125.86,125.86,125.67,125.73,15125.0,118.0349,118.0349,117.8567,117.913,15125.0
2023-07-27 15:40:00,125.75,125.83,125.63,125.63,20999.0,117.9317,118.0068,117.8192,117.8192,20999.0
2023-07-27 15:45:00,125.62,125.62,125.06,125.06,41466.0,117.8098,117.8098,117.2846,117.2846,41466.0
2023-07-27 15:50:00,125.08,125.39,125.06,125.18,67575.0,117.3034,117.5941,117.2846,117.3972,67575.0
2023-07-27 15:55:00,125.18,125.2,124.87,124.95,179788.0,117.3972,117.4159,117.1065,117.1815,179788.0
2023-07-28 09:30:00,126.11,126.65,125.85,126.45,52628.0,118.2694,118.7758,118.0255,118.5882,52628.0
2023-07-28 09:35:00,126.44,126.85,126.04,126.18,8123.0,118.5788,118.9634,118.2037,118.335,8123.0
2023-07-28 09:40:00,126.13,126.47,125.58,125.58,7933.0,118.2881,118.607,117.7723,117.7723,7933.0
2023-07-28 09:45:00,125.67,126.19,125.67,126.19,13636.0,117.8567,118.3444,117.8567,118.3444,13636.0
2023-07-28 09:50:00,126.25,126.36,125.94,126.11,14629.0,118.4007,118.5038,118.1099,118.2694,14629.0
2023-07-28 09:55:00,126.17,126.25,125.78,125.83,5379.0,118.3256,118.4007,117.9599,118.0068,5379.0
2023-07-28 10:00:00,125.78,126.1,125.72,125.91,14187.0,117.9599,118.26,117.9036,118.0818,14187.0
2023-07-28 10:05:00,125.91,126.0,125.77,125.96,9395.0,118.0818,118.1662,117.9505,118.1287,9395.0
2023-07-28 10:10:00,125.95,126.07,125.45,125.48,32970.0,118.1193,118.2319,117.6504,117.6785,32970.0
2023-07-28 10:15:00,125.47,125.73,125.46,125.54,8309.0,117.6692,117.913,117.6598,117.7348,8309.0
2023-07-28 10:20:00,125.64,125.87,125.57,125.64,6521.0,117.8286,118.0443,117.7629,117.8286,6521.0
2023-07-28 10:25:00,125.61,125.66,125.11,125.11,14949.0,117.8005,117.8473,117.3315,117.3315,14949.0
2023-07-28 10:30:00,125.2,125.22,124.8,124.8,13799.0,117.4159,117.4347,117.0408,117.0408,13799.0
2023-07-28 10:35:00,124.8,124.94,124.77,124.8,10645.0,117.0408,117.1721,117.0127,117.0408,10645.0
2023-07-28 10:40:00,124.73,124.8,124.62,124.69,11772.0,116.9752,117.0408,116.872,116.9376,11772.0
2023-07-28 10:45:00,124.71,124.89,124.61,124.82,20630.0,116.9564,117.1252,116.8626,117.0596,20630.0
2023-07-28 10:50:00,124.81,124.82,124.36,124.36,14614.0,117.0502,117.0596,116.6282,116.6282,14614.0
2023-07-28 10:55:00,124.39,124.73,124.34,124.59,11414.0,116.6563,116.9752,116.6094,116.8439,11414.0
2023-07-28 11:00:00,124.57,124.68,124.48,124.64,6081.0,116.8251,116.9283,116.7407,116.8908,6081.0
2023-07-28 11:05:00,124.62,124.62,124.21,124.25,13637.0,116.872,116.872,116.4875,116.525,13637.0
2023-07-28 11:10:00,124.3,124.37,124.05,124.2,11718.0,116.5719,116.6375,116.3374,116.4781,11718.0
2023-07-28 11:15:00,124.17,124.28,124.1,124.22,11085.0,116.45,116.5531,116.3843,116.4969,11085.0
2023-07-28 11:20:00,124.2,124.49,124.14,124.34,9019.0,116.4781,116.7501,116.4218,116.6094,9019.0
2023-07-28 11:25:00,124.29,124.35,124.22,124.28,5420.0,116.5625,116.6188,116.4969,116.5531,5420.0
2023-07-28 11:30:00,124.3,124.37,124.0,124.02,10108.0,116.5719,116.6375,116.2905,116.3093,10108.0
2023-07-28 11:35:00,124.05,124.13,124.05,124.07,11226.0,116.3374,116.4125,116.3374,116.3562,11226.0
2023-07-28 11:40:00,124.11,124.39,124.08,124.33,10525.0,116.3937,116.6563,116.3656,116.6,10525.0
2023-07-28 11:45:00,124.34,124.35,124.13,124.13,8646.0,116.6094,116.6188,116.4125,116.4125,8646.0
2023-07-28 11:50:00,124.14,124.17,123.95,124.01,7070.0,116.4218,116.45,116.2437,116.2999,7070.0
2023-07-28 11:55:00,123.94,123.94,123.84,123.91,4095.0,116.2343,116.2343,116.1405,116.2061,4095.0
2023-07-28 12:00:00,123.9,123.93,123.73,123.93,5940.0,116.1968,116.2249,116.0373,116.2249,5940.0
2023-07-28 12:05:00,123.88,123.95,123.78,123.8,5351.0,116.178,116.2437,116.0842,116.103,5351.0
2023-07-28 12:10:00,123.78,124.03,123.78,124.0,5961.0,116.0842,116.3187,116.0842,116.2905,5961.0
2023-07-28 12:15:00,123.98,124.04,123.86,123.86,9479.0,116.2718,116.3281,116.1593,116.1593,9479.0
2023-07-28 12:20:00,123.86,124.0,123.75,123.75,15975.0,116.1593,116.2905,116.0561,116.0561,15975.0
2023-07-28 12:25:00,123.77,123.85,123.66,123.83,15305.0,116.0748,116.1499,115.9717,116.1311,15305.0
2023-07-28 12:30:00,123.8,123.94,123.78,123.91,14666.0,116.103,116.2343,116.0842,116.2061,14666.0
2023-07-28 12:35:00,123.96,124.0,123.82,123.86,7453.0,116.253,116.2905,116.1217,116.1593,7453.0
2023-07-28 12:40:00,123.84,124.01,123.83,123.99,6369.0,116.1405,116.2999,116.1311,116.2812,6369.0
2023-07-28 12:45:00,124.01,124.01,123.85,123.91,12534.0,116.2999,116.2999,116.1499,116.2061,12534.0
2023-07-28 12:50:00,123.94,124.09,123.88,123.88,16163.0,116.2343,116.375,116.178,116.178,16163.0
2023-07-28 12:55:00,123.89,124.0,123.85,123.89,11601.0,116.1874,116.2905,116.1499,116.1874,11601.0
2023-07-28 13:00:00,123.89,123.94,123.76,123.79,6306.0,116.1874,116.2343,116.0655,116.0936,6306.0
2023-07-28 13:05:00,123.79,123.86,123.74,123.83,8218.0,116.0936,116.1593,116.0467,116.1311,8218.0
2023-07-28 13:10:00,123.85,123.9,123.78,123.87,8489.0,116.1499,116.1968,116.0842,116.1686,8489.0
2023-07-28 13:15:00,123.87,123.93,123.81,123.82,17649.0,116.1686,116.2249,116.1124,116.1217,17649.0
2023-07-28 13:20:00,123.82,123.96,123.77,123.91,14927.0,116.1217,116.253,116.0748,116.2061,14927.0
2023-07-28 13:25:00,123.88,123.88,123.69,123.7,5466.0,116.178,116.178,115.9998,116.0092,5466.0
2023-07-28 13:30:00,123.72,123.85,123.61,123.61,13288.0,116.028,116.1499,115.9248,115.9248,13288.0
2023-07-28 13:35:00,123.64,123.65,123.52,123.61,5404.0,115.9529,115.9623,115.8404,115.9248,5404.0
2023-07-28 13:40:00,123.61,123.65,123.5,123.63,8119.0,115.9248,115.9623,115.8216,115.9436,8119.0
2023-07-28 13:45:00,123.59,123.6,123.5,123.5,6989.0,115.906,115.9154,115.8216,115.8216,6989.0
2023-07-28 13:50:00,123.56,123.75,123.48,123.7,14705.0,115.8779,116.0561,115.8029,116.0092,14705.0
2023-07-28 13:55:00,123.72,123.87,123.72,123.82,11431.0,116.028,116.1686,116.028,116.1217,11431.0
2023-07-28 14:00:00,123.86,123.98,123.82,123.92,22529.0,116.1593,116.2718,116.1217,116.2155,22529.0
2023-07-28 14:05:00,123.96,124.06,123.92,124.03,12894.0,116.253,116.3468,116.2155,116.3187,12894.0
2023-07-28 14:10:00,124.01,124.08,123.94,123.97,17928.0,116.2999,116.3656,116.2343,116.2624,17928.0
2023-07-28 14:15:00,123.94,124.03,123.84,123.94,10298.0,116.2343,116.3187,116.1405,116.2343,10298.0
2023-07-28 14:20:00,123.95,124.05,123.89,123.95,12253.0,116.2437,116.3374,116.1874,116.2437,12253.0
2023-07-28 14:25:00,123.94,124.05,123.91,124.02,9228.0,116.2343,116.3374,116.2061,116.3093,9228.0
2023-07-28 14:30:00,124.06,124.06,123.96,124.01,6265.0,116.3468,116.3468,116.253,116.2999,6265.0
2023-07-28 14:35:00,124.03,124.03,123.88,123.9,11725.0,116.3187,116.3187,116.178,116.1968,11725.0
2023-07-28 14:40:00,123.89,124.07,123.88,124.06,7594.0,116.1874,116.3562,116.178,116.3468,7594.0
2023-07-28 14:45:00,124.07,124.26,124.07,124.17,5413.0,116.3562,116.5344,116.3562,116.45,5413.0
2023-07-28 14:50:00,124.17,124.29,124.16,124.27,4248.0,116.45,116.5625,116.4406,116.5438,4248.0
2023-07-28 14:55:00,124.28,124.33,124.21,124.29,6515.0,116.5531,116.6,116.4875,116.5625,6515.0
2023-07-28 15:00:00,124.29,124.34,124.21,124.22,5004.0,116.5625,116.6094,116.4875,116.4969,5004.0
2023-07-28 15:05:00,124.2,124.34,124.19,124.34,3977.0,116.4781,116.6094,116.4687,116.6094,3977.0
2023-07-28 15:10:00,124.32,124.4,124.3,124.31,8101.0,116.5907,116.6657,116.5719,116.5813,8101.0
2023-07-28 15:15:00,124.32,124.33,124.15,124.16,10181.0,116.5907,116.6,116.4312,116.4406,10181.0
2023-07-28 15:20:00,124.17,124.19,124.04,124.04,7511.0,116.45,116.4687,116.3281,116.3281,7511.0
2023-07-28 15:25:00,124.0,124.09,123.96,124.0,10079.0,116.2905,116.375,116.253,116.2905,10079.0
2023-07-28 15:30:00,124.0,124.02,123.81,123.81,15617.0,116.2905,116.3093,116.1124,116.1124,15617.0
2023-07-28 15:35:00,123.81,123.93,123.68,123.75,16245.0,116.1124,116.2249,115.9904,116.0561,16245.0
2023-07-28 15:40:00,123.69,123.78,123.55,123.76,51503.0,115.9998,116.0842,115.8685,116.0655,51503.0
2023-07-28 15:45:00,123.73,123.75,123.51,123.52,24106.0,116.0373,116.0561,115.831,115.8404,24106.0
2023-07-28 15:50:00,123.48,123.85,123.37,123.8,90978.0,115.8029,116.1499,115.6997,116.103,90978.0
2023-07-28 15:55:00,123.79,123.87,123.57,123.69,146554.0,116.0936,116.1686,115.8873,115.9998,146554.0
2023-07-31 09:30:00,124.07,124.1,123.71,123.87,39578.0,116.3562,116.3843,116.0186,116.1686,39578.0
2023-07-31 09:35:00,123.95,124.1,123.54,123.71,10806.0,116.2437,116.3843,115.8591,116.0186,10806.0
2023-07-31 09:40:00,123.69,123.9,123.4,123.87,46263.0,115.9998,116.1968,115.7279,116.1686,46263.0
2023-07-31 09:45:00,123.83,124.56,123.77,124.5,37189.0,116.1311,116.8157,116.0748,116.7595,37189.0
2023-07-31 09:50:00,124.54,124.78,124.17,124.17,11309.0,116.797,117.0221,116.45,116.45,11309.0
2023-07-31 09:55:00,124.12,124.3,123.84,123.96,8140.0,116.4031,116.5719,116.1405,116.253,8140.0
2023-07-31 10:00:00,124.0,124.44,123.99,124.38,16252.0,116.2905,116.7032,116.2812,116.6469,16252.0
2023-07-31 10:05:00,124.4,124.91,124.4,124.86,25369.0,116.6657,117.144,116.6657,117.0971,25369.0
2023-07-31 10:10:00,124.88,125.3,124.85,125.3,26596.0,117.1158,117.5097,117.0877,117.5097,26596.0
2023-07-31 10:15:00,125.39,125.65,125.26,125.35,16506.0,117.5941,117.838,117.4722,117.5566,16506.0
2023-07-31 10:20:00,125.36,125.45,125.09,125.17,14009.0,117.566,117.6504,117.3128,117.3878,14009.0
2023-07-31 10:25:00,125.2,125.5,125.16,125.41,17080.0,117.4159,117.6973,117.3784,117.6129,17080.0
2023-07-31 10:30:00,125.45,125.47,125.05,125.16,10195.0,117.6504,117.6692,117.2753,117.3784,10195.0
2023-07-31 10:35:00,125.04,125.1,124.91,124.97,5865.0,117.2659,117.3222,117.144,117.2002,5865.0
2023-07-31 10:40:00,124.99,125.17,124.93,125.08,8459.0,117.219,117.3878,117.1627,117.3034,8459.0
2023-07-31 10:45:00,125.12,125.25,124.96,124.99,11091.0,117.3409,117.4628,117.1909,117.219,11091.0
2023-07-31 10:50:00,125.04,125.1,124.91,124.91,9717.0,117.2659,117.3222,117.144,117.144,9717.0
2023-07-31 10:55:00,124.95,124.95,124.8,124.86,9834.0,117.1815,117.1815,117.0408,117.0971,9834.0
2023-07-31 11:00:00,124.89,124.9,124.53,124.58,7013.0,117.1252,117.1346,116.7876,116.8345,7013.0
2023-07-31 11:05:00,124.53,124.78,124.48,124.71,5384.0,116.7876,117.0221,116.7407,116.9564,5384.0
2023-07-31 11:10:00,124.71,124.82,124.61,124.61,5159.0,116.9564,117.0596,116.8626,116.8626,5159.0
2023-07-31 11:15:00,124.62,124.8,124.62,124.68,3605.0,116.872,117.0408,116.872,116.9283,3605.0
2023-07-31 11:20:00,124.68,124.7,124.4,124.46,4412.0,116.9283,116.947,116.6657,116.7219,4412.0
2023-07-31 11:25:00,124.5,124.65,124.48,124.63,5048.0,116.7595,116.9001,116.7407,116.8814,5048.0
2023-07-31 11:30:00,124.66,124.8,124.47,124.52,6762.0,116.9095,117.0408,116.7313,116.7782,6762.0
2023-07-31 11:35:00,124.51,124.62,124.49,124.49,4252.0,116.7688,116.872,116.7501,116.7501,4252.0
2023-07-31 11:40:00,124.51,124.54,124.36,124.48,5346.0,116.7688,116.797,116.6282,116.7407,5346.0
2023-07-31 11:45:00,124.47,124.47,124.27,124.44,15229.0,116.7313,116.7313,116.5438,116.7032,15229.0
2023-07-31 11:50:00,124.44,124.52,124.35,124.45,8064.0,116.7032,116.7782,116.6188,116.7126,8064.0
2023-07-31 11:55:00,124.49,124.63,124.46,124.51,3538.0,116.7501,116.8814,116.7219,116.7688,3538.0
2023-07-31 12:00:00,124.51,124.63,124.46,124.6,15324.0,116.7688,116.8814,116.7219,116.8532,15324.0
2023-07-31 12:05:00,124.61,124.61,124.49,124.59,4344.0,116.8626,116.8626,116.7501,116.8439,4344.0
2023-07-31 12:10:00,124.57,124.73,124.53,124.64,13164.0,116.8251,116.9752,116.7876,116.8908,13164.0
2023-07-31 12:15:00,124.64,124.79,124.59,124.79,6043.0,116.8908,117.0314,116.8439,117.0314,6043.0
2023-07-31 12:20:00,124.77,124.77,124.59,124.71,8200.0,117.0127,117.0127,116.8439,116.9564,8200.0
2023-07-31 12:25:00,124.73,124.77,124.67,124.7,15859.0,116.9752,117.0127,116.9189,116.947,15859.0
2023-07-31 12:30:00,124.73,124.76,124.66,124.75,4807.0,116.9752,117.0033,116.9095,116.9939,4807.0
2023-07-31 12:35:00,124.75,124.96,124.75,124.9,4557.0,116.9939,117.1909,116.9939,117.1346,4557.0
2023-07-31 12:40:00,124.88,124.98,124.8,124.94,5847.0,117.1158,117.2096,117.0408,117.1721,5847.0
2023-07-31 12:45:00,124.94,124.98,124.86,124.97,7396.0,117.1721,117.2096,117.0971,117.2002,7396.0
2023-07-31 12:50:00,124.96,124.97,124.84,124.96,4842.0,117.1909,117.2002,117.0783,117.1909,4842.0
2023-07-31 12:55:00,124.98,125.01,124.93,124.97,9055.0,117.2096,117.2378,117.1627,117.2002,9055.0
2023-07-31 13:00:00,124.94,124.94,124.71,124.71,4935.0,117.1721,117.1721,116.9564,116.9564,4935.0
2023-07-31 13:05:00,124.71,124.85,124.71,124.79,4983.0,116.9564,117.0877,116.9564,117.0314,4983.0
2023-07-31 13:10:00,124.8,124.88,124.79,124.79,4846.0,117.0408,117.1158,117.0314,117.0314,4846.0
2023-07-31 13:15:00,124.79,124.87,124.74,124.82,5228.0,117.0314,117.1065,116.9845,117.0596,5228.0
2023-07-31 13:20:00,124.82,124.86,124.73,124.73,4178.0,117.0596,117.0971,116.9752,116.9752,4178.0
2023-07-31 13:25:00,124.73,124.82,124.67,124.73,7761.0,116.9752,117.0596,116.9189,116.9752,7761.0
2023-07-31 13:30:00,124.72,124.85,124.72,124.82,3595.0,116.9658,117.0877,116.9658,117.0596,3595.0
2023-07-31 13:35:00,124.81,124.96,124.78,124.78,11016.0,117.0502,117.1909,117.0221,117.0221,11016.0
2023-07-31 13:40:00,124.77,124.78,124.65,124.72,10979.0,117.0127,117.0221,116.9001,116.9658,10979.0
2023-07-31 13:45:00,124.72,124.72,124.59,124.66,4345.0,116.9658,116.9658,116.8439,116.9095,4345.0
2023-07-31 13:50:00,124.69,124.78,124.65,124.71,6881.0,116.9376,117.0221,116.9001,116.9564,6881.0
2023-07-31 13:55:00,124.71,124.89,124.7,124.89,5372.0,116.9564,117.1252,116.947,117.1252,5372.0
2023-07-31 14:00:00,124.91,124.91,124.66,124.74,12114.0,117.144,117.144,116.9095,116.9845,12114.0
2023-07-31 14:05:00,124.75,124.83,124.66,124.68,10814.0,116.9939,117.0689,116.9095,116.9283,10814.0
2023-07-31 14:10:00,124.68,124.74,124.61,124.67,8773.0,116.9283,116.9845,116.8626,116.9189,8773.0
2023-07-31 14:15:00,124.66,124.7,124.61,124.67,8461.0,116.9095,116.947,116.8626,116.9189,8461.0
2023-07-31 14:20:00,124.65,124.69,124.58,124.62,5835.0,116.9001,116.9376,116.8345,116.872,5835.0
2023-07-31 14:25:00,124.6,124.65,124.57,124.64,6341.0,116.8532,116.9001,116.8251,116.8908,6341.0
2023-07-31 14:30:00,124.65,124.66,124.6,124.66,8115.0,116.9001,116.9095,116.8532,116.9095,8115.0
2023-07-31 14:35:00,124.71,124.88,124.71,124.8,6720.0,116.9564,117.1158,116.9564,117.0408,6720.0
2023-07-31 14:40:00,124.82,124.82,124.54,124.56,6749.0,117.0596,117.0596,116.797,116.8157,6749.0
2023-07-31 14:45:00,124.56,124.65,124.55,124.6,4920.0,116.8157,116.9001,116.8064,116.8532,4920.0
2023-07-31 14:50:00,124.62,124.74,124.61,124.67,7318.0,116.872,116.9845,116.8626,116.9189,7318.0
2023-07-31 14:55:00,124.69,124.73,124.51,124.56,14674.0,116.9376,116.9752,116.7688,116.8157,14674.0
2023-07-31 15:00:00,124.59,124.59,124.43,124.46,13367.0,116.8439,116.8439,116.6938,116.7219,13367.0
2023-07-31 15:05:00,124.47,124.56,124.42,124.44,9724.0,116.7313,116.8157,116.6844,116.7032,9724.0
2023-07-31 15:10:00,124.44,124.5,124.37,124.48,8037.0,116.7032,116.7595,116.6375,116.7407,8037.0
2023-07-31 15:15:00,124.49,124.54,124.43,124.49,7281.0,116.7501,116.797,116.6938,116.7501,7281.0
2023-07-31 15:20:00,124.48,124.52,124.42,124.45,9048.0,116.7407,116.7782,116.6844,116.7126,9048.0
2023-07-31 15:25:00,124.48,124.6,124.46,124.6,6710.0,116.7407,116.8532,116.7219,116.8532,6710.0
2023-07-31 15:30:00,124.59,124.64,124.39,124.4,10550.0,116.8439,116.8908,116.6563,116.6657,10550.0
2023-07-31 15:35:00,124.4,124.48,124.34,124.34,10954.0,116.6657,116.7407,116.6094,116.6094,10954.0
2023-07-31 15:40:00,124.34,124.5,124.34,124.5,14632.0,116.6094,116.7595,116.6094,116.7595,14632.0
2023-07-31 15:45:00,124.5,124.57,124.37,124.47,26209.0,116.7595,116.8251,116.6375,116.7313,26209.0
2023-07-31 15:50:00,124.45,124.86,124.39,124.78,72879.0,116.7126,117.0971,116.6563,117.0221,72879.0
2023-07-31 15:55:00,124.77,124.84,124.63,124.77,209912.0,117.0127,117.0783,116.8814,117.0127,209912.0
2023-08-01 09:30:00,124.51,124.63,124.02,124.22,55172.0,116.7688,116.8814,116.3093,116.4969,55172.0
2023-08-01 09:35:00,124.34,124.7,124.28,124.38,20413.0,116.6094,116.947,116.5531,116.6469,20413.0
2023-08-01 09:40:00,124.37,124.54,123.99,124.11,13989.0,116.6375,116.797,116.2812,116.3937,13989.0
2023-08-01 09:45:00,123.87,124.13,123.7,124.0,7952.0,116.1686,116.4125,116.0092,116.2905,7952.0
2023-08-01 09:50:00,124.02,124.07,123.66,123.87,17626.0,116.3093,116.3562,115.9717,116.1686,17626.0
2023-08-01 09:55:00,123.81,123.99,123.65,123.97,8355.0,116.1124,116.2812,115.9623,116.2624,8355.0
2023-08-01 10:00:00,123.97,124.08,123.78,124.03,9652.0,116.2624,116.3656,116.0842,116.3187,9652.0
2023-08-01 10:05:00,123.94,124.59,123.92,124.45,32210.0,116.2343,116.8439,116.2155,116.7126,32210.0
2023-08-01 10:10:00,124.39,124.57,124.32,124.42,11728.0,116.6563,116.8251,116.5907,116.6844,11728.0
2023-08-01 10:15:00,124.39,124.61,124.17,124.18,10560.0,116.6563,116.8626,116.45,116.4594,10560.0
2023-08-01 10:20:00,124.15,124.27,124.01,124.18,18361.0,116.4312,116.5438,116.2999,116.4594,18361.0
2023-08-01 10:25:00,124.17,124.17,123.95,124.02,9827.0,116.45,116.45,116.2437,116.3093,9827.0
2023-08-01 10:30:00,123.99,124.39,123.99,124.31,18798.0,116.2812,116.6563,116.2812,116.5813,18798.0
2023-08-01 10:35:00,124.33,124.36,123.99,124.05,8200.0,116.6,116.6282,116.2812,116.3374,8200.0
2023-08-01 10:40:00,124.11,124.31,124.11,124.26,5356.0,116.3937,116.5813,116.3937,116.5344,5356.0
2023-08-01 10:45:00,124.31,124.35,124.16,124.2,4110.0,116.5813,116.6188,116.4406,116.4781,4110.0
2023-08-01 10:50:00,124.23,124.24,124.05,124.08,13578.0,116.5062,116.5156,116.3374,116.3656,13578.0
2023-08-01 10:55:00,124.07,124.11,123.97,124.06,15406.0,116.3562,116.3937,116.2624,116.3468,15406.0
2023-08-01 11:00:00,124.11,124.25,123.98,124.25,7844.0,116.3937,116.525,116.2718,116.525,7844.0
2023-08-01 11:05:00,124.21,124.3,123.97,124.08,6861.0,116.4875,116.5719,116.2624,116.3656,6861.0
2023-08-01 11:10:00,124.04,124.16,123.97,124.11,5209.0,116.3281,116.4406,116.2624,116.3937,5209.0
2023-08-01 11:15:00,124.13,124.25,123.91,124.0,10926.0,116.4125,116.525,116.2061,116.2905,10926.0
2023-08-01 11:20:00,123.98,124.06,123.93,123.93,9312.0,116.2718,116.3468,116.2249,116.2249,9312.0
2023-08-01 11:25:00,123.92,124.01,123.85,123.96,5547.0,116.2155,116.2999,116.1499,116.253,5547.0
2023-08-01 11:30:00,123.93,123.94,123.73,123.79,4380.0,116.2249,116.2343,116.0373,116.0936,4380.0
2023-08-01 11:35:00,123.75,123.81,123.62,123.64,8386.0,116.0561,116.1124,115.9342,115.9529,8386.0
2023-08-01 11:40:00,123.62,123.75,123.54,123.75,5862.0,115.9342,116.0561,115.8591,116.0561,5862.0
2023-08-01 11:45:00,123.75,123.77,123.61,123.64,7334.0,116.0561,116.0748,115.9248,115.9529,7334.0
2023-08-01 11:50:00,123.62,123.68,123.45,123.51,7925.0,115.9342,115.9904,115.7747,115.831,7925.0
2023-08-01 11:55:00,123.52,123.53,123.4,123.47,5195.0,115.8404,115.8498,115.7279,115.7935,5195.0
2023-08-01 12:00:00,123.49,123.51,123.37,123.38,7630.0,115.8123,115.831,115.6997,115.7091,7630.0
2023-08-01 12:05:00,123.38,123.38,123.15,123.18,6529.0,115.7091,115.7091,115.4934,115.5215,6529.0
2023-08-01 12:10:00,123.23,123.38,123.2,123.35,11960.0,115.5684,115.7091,115.5403,115.681,11960.0
2023-08-01 12:15:00,123.33,123.34,123.14,123.14,8247.0,115.6622,115.6716,115.484,115.484,8247.0
2023-08-01 12:20:00,123.11,123.22,123.04,123.2,11993.0,115.4559,115.559,115.3902,115.5403,11993.0
2023-08-01 12:25:00,123.19,123.41,123.19,123.38,6851.0,115.5309,115.7372,115.5309,115.7091,6851.0
2023-08-01 12:30:00,123.36,123.41,123.29,123.36,5170.0,115.6903,115.7372,115.6247,115.6903,5170.0
2023-08-01 12:35:00,123.39,123.4,123.25,123.3,6987.0,115.7185,115.7279,115.5872,115.6341,6987.0
2023-08-01 12:40:00,123.3,123.46,123.29,123.42,4457.0,115.6341,115.7841,115.6247,115.7466,4457.0
2023-08-01 12:45:00,123.42,123.61,123.39,123.54,5944.0,115.7466,115.9248,115.7185,115.8591,5944.0
2023-08-01 12:50:00,123.57,123.61,123.51,123.59,10337.0,115.8873,115.9248,115.831,115.906,10337.0
2023-08-01 12:55:00,123.6,123.64,123.54,123.64,9012.0,115.9154,115.9529,115.8591,115.9529,9012.0
2023-08-01 13:00:00,123.61,123.66,123.49,123.52,8563.0,115.9248,115.9717,115.8123,115.8404,8563.0
2023-08-01 13:05:00,123.52,123.52,123.27,123.28,4450.0,115.8404,115.8404,115.6059,115.6153,4450.0
2023-08-01 13:10:00,123.31,123.54,123.3,123.54,3323.0,115.6434,115.8591,115.6341,115.8591,3323.0
2023-08-01 13:15:00,123.56,123.75,123.55,123.71,14029.0,115.8779,116.0561,115.8685,116.0186,14029.0
2023-08-01 13:20:00,123.73,123.86,123.71,123.85,8941.0,116.0373,116.1593,116.0186,116.1499,8941.0
2023-08-01 13:25:00,123.89,123.97,123.82,123.84,6650.0,116.1874,116.2624,116.1217,116.1405,6650.0
2023-08-01 13:30:00,123.85,123.99,123.81,123.97,7950.0,116.1499,116.2812,116.1124,116.2624,7950.0
2023-08-01 13:35:00,123.94,124.17,123.9,124.14,13981.0,116.2343,116.45,116.1968,116.4218,13981.0
2023-08-01 13:40:00,124.15,124.17,124.04,124.06,5684.0,116.4312,116.45,116.3281,116.3468,5684.0
2023-08-01 13:45:00,124.03,124.24,124.03,124.15,6188.0,116.3187,116.5156,116.3187,116.4312,6188.0
2023-08-01 13:50:00,124.15,124.17,124.09,124.13,4781.0,116.4312,116.45,116.375,116.4125,4781.0
2023-08-01 13:55:00,124.12,124.12,123.85,123.91,9141.0,116.4031,116.4031,116.1499,116.2061,9141.0
2023-08-01 14:00:00,123.92,124.05,123.89,123.97,10074.0,116.2155,116.3374,116.1874,116.2624,10074.0
2023-08-01 14:05:00,123.97,124.03,123.93,123.99,8799.0,116.2624,116.3187,116.2249,116.2812,8799.0
2023-08-01 14:10:00,123.99,124.02,123.88,123.92,9683.0,116.2812,116.3093,116.178,116.2155,9683.0
2023-08-01 14:15:00,123.94,124.04,123.88,123.89,5973.0,116.2343,116.3281,116.178,116.1874,5973.0
2023-08-01 14:20:00,123.9,123.93,123.83,123.91,8097.0,116.1968,116.2249,116.1311,116.2061,8097.0
2023-08-01 14:25:00,123.94,123.97,123.86,123.9,6536.0,116.2343,116.2624,116.1593,116.1968,6536.0
2023-08-01 14:30:00,123.9,123.98,123.9,123.96,5758.0,116.1968,116.2718,116.1968,116.253,5758.0
2023-08-01 14:35:00,123.96,124.03,123.95,124.02,4424.0,116.253,116.3187,116.2437,116.3093,4424.0
2023-08-01 14:40:00,124.02,124.11,124.0,124.11,11687.0,116.3093,116.3937,116.2905,116.3937,11687.0
2023-08-01 14:45:00,124.09,124.23,124.07,124.1,6665.0,116.375,116.5062,116.3562,116.3843,6665.0
2023-08-01 14:50:00,124.11,124.13,124.02,124.11,6307.0,116.3937,116.4125,116.3093,116.3937,6307.0
2023-08-01 14:55:00,124.05,124.13,124.05,124.13,7111.0,116.3374,116.4125,116.3374,116.4125,7111.0
2023-08-01 15:00:00,124.11,124.18,124.05,124.1,5827.0,116.3937,116.4594,116.3374,116.3843,5827.0
2023-08-01 15:05:00,124.12,124.19,124.11,124.16,7211.0,116.4031,116.4687,116.3937,116.4406,7211.0
2023-08-01 15:10:00,124.17,124.17,124.07,124.1,6070.0,116.45,116.45,116.3562,116.3843,6070.0
2023-08-01 15:15:00,124.1,124.11,124.01,124.02,16642.0,116.3843,116.3937,116.2999,116.3093,16642.0
2023-08-01 15:20:00,124.04,124.05,123.94,123.95,8849.0,116.3281,116.3374,116.2343,116.2437,8849.0
2023-08-01 15:25:00,123.95,124.05,123.89,123.95,8186.0,116.2437,116.3374,116.1874,116.2437,8186.0
2023-08-01 15:30:00,123.97,124.14,123.95,124.11,12729.0,116.2624,116.4218,116.2437,116.3937,12729.0
2023-08-01 15:35:00,124.1,124.15,123.87,123.87,15732.0,116.3843,116.4312,116.1686,116.1686,15732.0
2023-08-01 15:40:00,123.86,123.89,123.67,123.73,17817.0,116.1593,116.1874,115.9811,116.0373,17817.0
2023-08-01 15:45:00,123.73,124.1,123.68,124.1,23228.0,116.0373,116.3843,115.9904,116.3843,23228.0
2023-08-01 15:50:00,124.08,124.3,124.06,124.24,39600.0,116.3656,116.5719,116.3468,116.5156,39600.0
2023-08-01 15:55:00,124.23,124.25,123.96,124.18,143690.0,116.5062,116.525,116.253,116.4594,143690.0
2023-08-02 09:30:00,123.46,123.52,122.64,122.9,38244.0,115.7841,115.8404,115.0151,115.2589,38244.0
2023-08-02 09:35:00,122.92,123.08,122.7,122.83,8649.0,115.2777,115.4277,115.0714,115.1933,8649.0
2023-08-02 09:40:00,122.83,123.33,122.46,123.26,4932.0,115.1933,115.6622,114.8463,115.5966,4932.0
2023-08-02 09:45:00,123.3,123.3,122.98,122.98,4216.0,115.6341,115.6341,115.334,115.334,4216.0
2023-08-02 09:50:00,122.89,123.07,122.83,123.03,6204.0,115.2496,115.4184,115.1933,115.3809,6204.0
2023-08-02 09:55:00,123.06,123.27,123.0,123.11,7035.0,115.409,115.6059,115.3527,115.4559,7035.0
2023-08-02 10:00:00,123.15,123.15,122.94,123.05,6277.0,115.4934,115.4934,115.2965,115.3996,6277.0
2023-08-02 10:05:00,123.02,123.02,122.36,122.36,8871.0,115.3715,115.3715,114.7525,114.7525,8871.0
2023-08-02 10:10:00,122.36,122.5,122.22,122.46,10012.0,114.7525,114.8838,114.6212,114.8463,10012.0
2023-08-02 10:15:00,122.35,122.4,122.19,122.4,9065.0,114.7431,114.79,114.5931,114.79,9065.0
2023-08-02 10:20:00,122.39,122.55,122.3,122.31,16135.0,114.7806,114.9307,114.6962,114.7056,16135.0
2023-08-02 10:25:00,122.3,122.39,122.17,122.39,9192.0,114.6962,114.7806,114.5743,114.7806,9192.0
2023-08-02 10:30:00,122.43,122.49,122.22,122.45,13432.0,114.8182,114.8744,114.6212,114.8369,13432.0
2023-08-02 10:35:00,122.44,122.44,122.26,122.3,13122.0,114.8275,114.8275,114.6587,114.6962,13122.0
2023-08-02 10:40:00,122.29,122.35,122.11,122.29,14195.0,114.6869,114.7431,114.5181,114.6869,14195.0
2023-08-02 10:45:00,122.24,122.3,122.1,122.28,16952.0,114.64,114.6962,114.5087,114.6775,16952.0
2023-08-02 10:50:00,122.28,122.36,122.14,122.14,12950.0,114.6775,114.7525,114.5462,114.5462,12950.0
2023-08-02 10:55:00,122.16,122.19,122.05,122.14,7771.0,114.5649,114.5931,114.4618,114.5462,7771.0
2023-08-02 11:00:00,122.14,122.39,122.14,122.3,3532.0,114.5462,114.7806,114.5462,114.6962,3532.0
2023-08-02 11:05:00,122.29,122.38,122.1,122.14,5642.0,114.6869,114.7713,114.5087,114.5462,5642.0
2023-08-02 11:10:00,122.09,122.24,122.05,122.07,4730.0,114.4993,114.64,114.4618,114.4805,4730.0
2023-08-02 11:15:00,122.04,122.11,121.96,122.0,14073.0,114.4524,114.5181,114.3774,114.4149,14073.0
2023-08-02 11:20:00,121.98,122.21,121.96,122.21,17135.0,114.3961,114.6118,114.3774,114.6118,17135.0
2023-08-02 11:25:00,122.19,122.4,122.14,122.36,8738.0,114.5931,114.79,114.5462,114.7525,8738.0
2023-08-02 11:30:00,122.35,122.53,122.21,122.53,6719.0,114.7431,114.9119,114.6118,114.9119,6719.0
2023-08-02 11:35:00,122.57,122.8,122.55,122.76,8168.0,114.9495,115.1652,114.9307,115.1276,8168.0
2023-08-02 11:40:00,122.71,122.83,122.57,122.82,13606.0,115.0808,115.1933,114.9495,115.1839,13606.0
2023-08-02 11:45:00,122.8,122.94,122.75,122.9,6025.0,115.1652,115.2965,115.1183,115.2589,6025.0
2023-08-02 11:50:00,122.93,123.14,122.9,123.13,10380.0,115.2871,115.484,115.2589,115.4746,10380.0
2023-08-02 11:55:00,123.11,123.32,123.11,123.18,6857.0,115.4559,115.6528,115.4559,115.5215,6857.0
2023-08-02 12:00:00,123.23,123.26,123.12,123.12,8017.0,115.5684,115.5966,115.4653,115.4653,8017.0
2023-08-02 12:05:00,123.13,123.25,123.04,123.25,3218.0,115.4746,115.5872,115.3902,115.5872,3218.0
2023-08-02 12:10:00,123.16,123.39,123.16,123.33,7932.0,115.5028,115.7185,115.5028,115.6622,7932.0
2023-08-02 12:15:00,123.31,123.77,123.28,123.73,29762.0,115.6434,116.0748,115.6153,116.0373,29762.0
2023-08-02 12:20:00,123.76,123.77,123.51,123.55,41983.0,116.0655,116.0748,115.831,115.8685,41983.0
2023-08-02 12:25:00,123.49,123.55,123.35,123.46,15761.0,115.8123,115.8685,115.681,115.7841,15761.0
2023-08-02 12:30:00,123.45,123.73,123.37,123.46,55095.0,115.7747,116.0373,115.6997,115.7841,55095.0
2023-08-02 12:35:00,123.43,123.76,123.42,123.66,18557.0,115.756,116.0655,115.7466,115.9717,18557.0
2023-08-02 12:40:00,123.67,123.78,123.62,123.78,5508.0,115.9811,116.0842,115.9342,116.0842,5508.0
2023-08-02 12:45:00,123.78,123.91,123.75,123.89,5959.0,116.0842,116.2061,116.0561,116.1874,5959.0
2023-08-02 12:50:00,123.91,123.94,123.74,123.85,13914.0,116.2061,116.2343,116.0467,116.1499,13914.0
2023-08-02 12:55:00,123.87,123.96,123.83,123.91,6365.0,116.1686,116.253,116.1311,116.2061,6365.0
2023-08-02 13:00:00,123.91,123.94,123.66,123.72,6078.0,116.2061,116.2343,115.9717,116.028,6078.0
2023-08-02 13:05:00,123.73,123.83,123.71,123.83,8441.0,116.0373,116.1311,116.0186,116.1311,8441.0
2023-08-02 13:10:00,123.84,123.88,123.76,123.76,10318.0,116.1405,116.178,116.0655,116.0655,10318.0
2023-08-02 13:15:00,123.76,123.94,123.74,123.94,17996.0,116.0655,116.2343,116.0467,116.2343,17996.0
2023-08-02 13:20:00,123.95,124.0,123.83,123.9,15296.0,116.2437,116.2905,116.1311,116.1968,15296.0
2023-08-02 13:25:00,123.88,124.09,123.86,124.09,10412.0,116.178,116.375,116.1593,116.375,10412.0
2023-08-02 13:30:00,124.08,124.18,124.01,124.16,23744.0,116.3656,116.4594,116.2999,116.4406,23744.0
2023-08-02 13:35:00,124.22,124.27,124.06,124.07,11204.0,116.4969,116.5438,116.3468,116.3562,11204.0
2023-08-02 13:40:00,124.07,124.12,123.86,123.87,9920.0,116.3562,116.4031,116.1593,116.1686,9920.0
2023-08-02 13:45:00,123.86,124.13,123.79,124.05,20305.0,116.1593,116.4125,116.0936,116.3374,20305.0
2023-08-02 13:50:00,124.01,124.01,123.76,123.82,9615.0,116.2999,116.2999,116.0655,116.1217,9615.0
2023-08-02 13:55:00,123.84,123.89,123.81,123.84,3557.0,116.1405,116.1874,116.1124,116.1405,3557.0
2023-08-02 14:00:00,123.81,123.93,123.76,123.79,7798.0,116.1124,116.2249,116.0655,116.0936,7798.0
2023-08-02 14:05:00,123.8,123.82,123.74,123.82,11411.0,116.103,116.1217,116.0467,116.1217,11411.0
2023-08-02 14:10:00,123.83,123.87,123.74,123.84,5005.0,116.1311,116.1686,116.0467,116.1405,5005.0
2023-08-02 14:15:00,123.85,123.94,123.85,123.88,8384.0,116.1499,116.2343,116.1499,116.178,8384.0
2023-08-02 14:20:00,123.87,123.95,123.86,123.9,8171.0,116.1686,116.2437,116.1593,116.1968,8171.0
2023-08-02 14:25:00,123.91,123.92,123.85,123.88,7398.0,116.2061,116.2155,116.1499,116.178,7398.0
2023-08-02 14:30:00,123.9,124.03,123.88,123.88,10011.0,116.1968,116.3187,116.178,116.178,10011.0
2023-08-02 14:35:00,123.88,123.88,123.6,123.66,3126.0,116.178,116.178,115.9154,115.9717,3126.0
2023-08-02 14:40:00,123.67,123.69,123.49,123.54,5938.0,115.9811,115.9998,115.8123,115.8591,5938.0
2023-08-02 14:45:00,123.59,123.71,123.59,123.71,5555.0,115.906,116.0186,115.906,116.0186,5555.0
2023-08-02 14:50:00,123.75,123.81,123.71,123.73,3248.0,116.0561,116.1124,116.0186,116.0373,3248.0
2023-08-02 14:55:00,123.62,123.74,123.61,123.72,4039.0,115.9342,116.0467,115.9248,116.028,4039.0
2023-08-02 15:00:00,123.76,123.8,123.65,123.71,4549.0,116.0655,116.103,115.9623,116.0186,4549.0
2023-08-02 15:05:00,123.72,123.72,123.6,123.67,5660.0,116.028,116.028,115.9154,115.9811,5660.0
2023-08-02 15:10:00,123.69,123.71,123.61,123.63,11214.0,115.9998,116.0186,115.9248,115.9436,11214.0
2023-08-02 15:15:00,123.65,123.68,123.56,123.62,10216.0,115.9623,115.9904,115.8779,115.9342,10216.0
2023-08-02 15:20:00,123.65,123.74,123.62,123.69,6598.0,115.9623,116.0467,115.9342,115.9998,6598.0
2023-08-02 15:25:00,123.71,123.72,123.49,123.59,18376.0,116.0186,116.028,115.8123,115.906,18376.0
2023-08-02 15:30:00,123.63,123.73,123.59,123.65,27165.0,115.9436,116.0373,115.906,115.9623,27165.0
2023-08-02 15:35:00,123.65,123.76,123.64,123.71,9489.0,115.9623,116.0655,115.9529,116.0186,9489.0
2023-08-02 15:40:00,123.72,123.86,123.65,123.78,14476.0,116.028,116.1593,115.9623,116.0842,14476.0
2023-08-02 15:45:00,123.76,123.86,123.74,123.82,14348.0,116.0655,116.1593,116.0467,116.1217,14348.0
2023-08-02 15:50:00,123.82,123.95,123.75,123.84,35359.0,116.1217,116.2437,116.0561,116.1405,35359.0
2023-08-02 15:55:00,123.85,123.91,123.63,123.63,124857.0,116.1499,116.2061,115.9436,115.9436,124857.0
2023-08-03 09:30:00,122.34,122.85,121.39,121.77,58707.0,114.7338,115.212,113.8428,114.1992,58707.0
2023-08-03 09:35:00,121.86,122.21,121.75,121.94,16757.0,114.2836,114.6118,114.1804,114.3586,16757.0
2023-08-03 09:40:00,121.84,122.16,121.75,121.87,8102.0,114.2648,114.5649,114.1804,114.293,8102.0
2023-08-03 09:45:00,121.71,121.98,121.67,121.97,8712.0,114.1429,114.3961,114.1054,114.3868,8712.0
2023-08-03 09:50:00,121.96,122.28,121.46,121.52,30359.0,114.3774,114.6775,113.9085,113.9647,30359.0
2023-08-03 09:55:00,121.61,121.91,121.45,121.47,9917.0,114.0491,114.3305,113.8991,113.9178,9917.0
2023-08-03 10:00:00,121.75,121.89,121.53,121.65,10644.0,114.1804,114.3117,113.9741,114.0867,10644.0
2023-08-03 10:05:00,121.62,121.87,121.62,121.73,28152.0,114.0585,114.293,114.0585,114.1617,28152.0
2023-08-03 10:10:00,121.73,121.82,121.52,121.7,10413.0,114.1617,114.2461,113.9647,114.1335,10413.0
2023-08-03 10:15:00,121.66,121.68,121.26,121.3,14599.0,114.096,114.1148,113.7209,113.7584,14599.0
2023-08-03 10:20:00,121.34,121.43,121.16,121.16,12750.0,113.7959,113.8803,113.6271,113.6271,12750.0
2023-08-03 10:25:00,121.1,121.32,121.02,121.26,14611.0,113.5709,113.7772,113.4958,113.7209,14611.0
2023-08-03 10:30:00,121.18,121.4,121.04,121.23,16143.0,113.6459,113.8522,113.5146,113.6928,16143.0
2023-08-03 10:35:00,121.27,121.56,121.23,121.28,37946.0,113.7303,114.0023,113.6928,113.7397,37946.0
2023-08-03 10:40:00,121.24,121.38,121.01,121.23,38195.0,113.7021,113.8334,113.4864,113.6928,38195.0
2023-08-03 10:45:00,121.2,121.26,121.07,121.14,10063.0,113.6646,113.7209,113.5427,113.6084,10063.0
2023-08-03 10:50:00,121.09,121.25,121.07,121.1,11476.0,113.5615,113.7115,113.5427,113.5709,11476.0
2023-08-03 10:55:00,121.06,121.08,120.88,120.95,19528.0,113.5333,113.5521,113.3645,113.4302,19528.0
2023-08-03 11:00:00,120.97,121.31,120.96,121.27,11102.0,113.4489,113.7678,113.4396,113.7303,11102.0
2023-08-03 11:05:00,121.26,121.55,121.19,121.54,14616.0,113.7209,113.9929,113.6553,113.9835,14616.0
2023-08-03 11:10:00,121.56,121.61,121.31,121.37,8205.0,114.0023,114.0491,113.7678,113.8241,8205.0
2023-08-03 11:15:00,121.37,121.38,121.2,121.31,8717.0,113.8241,113.8334,113.6646,113.7678,8717.0
2023-08-03 11:20:00,121.35,121.39,120.95,121.0,3520.0,113.8053,113.8428,113.4302,113.4771,3520.0
2023-08-03 11:25:00,120.97,120.97,120.77,120.84,10325.0,113.4489,113.4489,113.2614,113.327,10325.0
2023-08-03 11:30:00,120.87,120.93,120.68,120.74,8233.0,113.3552,113.4114,113.177,113.2332,8233.0
2023-08-03 11:35:00,120.76,120.78,120.58,120.7,8706.0,113.252,113.2707,113.0832,113.1957,8706.0
2023-08-03 11:40:00,120.66,120.78,120.64,120.78,6770.0,113.1582,113.2707,113.1395,113.2707,6770.0
2023-08-03 11:45:00,120.77,120.97,120.73,120.88,7244.0,113.2614,113.4489,113.2239,113.3645,7244.0
2023-08-03 11:50:00,120.86,121.02,120.77,121.01,12663.0,113.3458,113.4958,113.2614,113.4864,12663.0
2023-08-03 11:55:00,120.99,121.2,120.98,121.18,22613.0,113.4677,113.6646,113.4583,113.6459,22613.0
2023-08-03 12:00:00,121.14,121.48,121.12,121.44,24378.0,113.6084,113.9272,113.5896,113.8897,24378.0
2023-08-03 12:05:00,121.47,121.57,121.45,121.56,4466.0,113.9178,114.0116,113.8991,114.0023,4466.0
2023-08-03 12:10:00,121.51,121.51,121.36,121.45,8929.0,113.9554,113.9554,113.8147,113.8991,8929.0
2023-08-03 12:15:00,121.47,121.82,121.46,121.81,9765.0,113.9178,114.2461,113.9085,114.2367,9765.0
2023-08-03 12:20:00,121.79,121.82,121.56,121.71,14392.0,114.218,114.2461,114.0023,114.1429,14392.0
2023-08-03 12:25:00,121.71,121.85,121.67,121.85,8079.0,114.1429,114.2742,114.1054,114.2742,8079.0
2023-08-03 12:30:00,121.84,121.96,121.81,121.89,11649.0,114.2648,114.3774,114.2367,114.3117,11649.0
2023-08-03 12:35:00,121.89,122.17,121.88,122.17,15034.0,114.3117,114.5743,114.3024,114.5743,15034.0
2023-08-03 12:40:00,122.18,122.55,122.17,122.55,11466.0,114.5837,114.9307,114.5743,114.9307,11466.0
2023-08-03 12:45:00,122.58,122.79,122.52,122.79,18905.0,114.9588,115.1558,114.9026,115.1558,18905.0
2023-08-03 12:50:00,122.78,122.88,122.67,122.71,16254.0,115.1464,115.2402,115.0432,115.0808,16254.0
2023-08-03 12:55:00,122.7,122.92,122.6,122.88,13037.0,115.0714,115.2777,114.9776,115.2402,13037.0
2023-08-03 13:00:00,122.93,122.99,122.69,122.69,19688.0,115.2871,115.3433,115.062,115.062,19688.0
2023-08-03 13:05:00,122.66,122.68,122.44,122.59,11035.0,115.0339,115.0526,114.8275,114.9682,11035.0
2023-08-03 13:10:00,122.62,122.77,122.6,122.72,16138.0,114.9963,115.137,114.9776,115.0901,16138.0
2023-08-03 13:15:00,122.71,122.79,122.68,122.71,11745.0,115.0808,115.1558,115.0526,115.0808,11745.0
2023-08-03 13:20:00,122.74,122.91,122.74,122.89,11377.0,115.1089,115.2683,115.1089,115.2496,11377.0
2023-08-03 13:25:00,122.9,123.02,122.9,123.01,9891.0,115.2589,115.3715,115.2589,115.3621,9891.0
2023-08-03 13:30:00,123.06,123.1,122.83,122.97,13060.0,115.409,115.4465,115.1933,115.3246,13060.0
2023-08-03 13:35:00,122.95,123.33,122.91,123.33,25131.0,115.3058,115.6622,115.2683,115.6622,25131.0
2023-08-03 13:40:00,123.35,123.43,123.17,123.27,18243.0,115.681,115.756,115.5122,115.6059,18243.0
2023-08-03 13:45:00,123.25,123.46,123.24,123.33,11400.0,115.5872,115.7841,115.5778,115.6622,11400.0
2023-08-03 13:50:00,123.33,123.35,123.07,123.24,19423.0,115.6622,115.681,115.4184,115.5778,19423.0
2023-08-03 13:55:00,123.26,123.34,123.16,123.25,12322.0,115.5966,115.6716,115.5028,115.5872,12322.0
2023-08-03 14:00:00,123.23,123.31,123.14,123.31,12629.0,115.5684,115.6434,115.484,115.6434,12629.0
2023-08-03 14:05:00,123.3,123.41,123.26,123.27,7948.0,115.6341,115.7372,115.5966,115.6059,7948.0
2023-08-03 14:10:00,123.23,123.44,123.23,123.33,13034.0,115.5684,115.7654,115.5684,115.6622,13034.0
2023-08-03 14:15:00,123.34,123.34,123.16,123.24,5042.0,115.6716,115.6716,115.5028,115.5778,5042.0
2023-08-03 14:20:00,123.25,123.35,123.16,123.32,8414.0,115.5872,115.681,115.5028,115.6528,8414.0
2023-08-03 14:25:00,123.35,123.4,123.14,123.21,8699.0,115.681,115.7279,115.484,115.5497,8699.0
2023-08-03 14:30:00,123.19,123.29,123.17,123.25,9134.0,115.5309,115.6247,115.5122,115.5872,9134.0
2023-08-03 14:35:00,123.23,123.29,123.03,123.19,13372.0,115.5684,115.6247,115.3809,115.5309,13372.0
2023-08-03 14:40:00,123.21,123.31,123.18,123.19,6666.0,115.5497,115.6434,115.5215,115.5309,6666.0
2023-08-03 14:45:00,123.21,123.32,123.2,123.26,5686.0,115.5497,115.6528,115.5403,115.5966,5686.0
2023-08-03 14:50:00,123.28,123.4,123.24,123.4,5575.0,115.6153,115.7279,115.5778,115.7279,5575.0
2023-08-03 14:55:00,123.41,123.41,123.31,123.41,7358.0,115.7372,115.7372,115.6434,115.7372,7358.0
2023-08-03 15:00:00,123.37,123.53,123.32,123.5,10559.0,115.6997,115.8498,115.6528,115.8216,10559.0
2023-08-03 15:05:00,123.52,123.53,123.4,123.41,8931.0,115.8404,115.8498,115.7279,115.7372,8931.0
2023-08-03 15:10:00,123.38,123.4,123.23,123.25,7506.0,115.7091,115.7279,115.5684,115.5872,7506.0
2023-08-03 15:15:00,123.22,123.27,123.12,123.26,8293.0,115.559,115.6059,115.4653,115.5966,8293.0
2023-08-03 15:20:00,123.23,123.27,123.14,123.26,12905.0,115.5684,115.6059,115.484,115.5966,12905.0
2023-08-03 15:25:00,123.26,123.26,123.11,123.11,20313.0,115.5966,115.5966,115.4559,115.4559,20313.0
2023-08-03 15:30:00,123.12,123.39,123.12,123.34,26904.0,115.4653,115.7185,115.4653,115.6716,26904.0
2023-08-03 15:35:00,123.34,123.47,123.34,123.47,14287.0,115.6716,115.7935,115.6716,115.7935,14287.0
2023-08-03 15:40:00,123.47,123.56,123.38,123.48,16594.0,115.7935,115.8779,115.7091,115.8029,16594.0
2023-08-03 15:45:00,123.48,123.54,123.32,123.35,20750.0,115.8029,115.8591,115.6528,115.681,20750.0
2023-08-03 15:50:00,123.37,123.84,123.32,123.81,70265.0,115.6997,116.1405,115.6528,116.1124,70265.0
2023-08-03 15:55:00,123.81,124.01,123.71,123.8,216085.0,116.1124,116.2999,116.0186,116.103,216085.0
2023-08-04 09:30:00,123.45,123.78,123.23,123.61,43423.0,115.7747,116.0842,115.5684,115.9248,43423.0
2023-08-04 09:35:00,123.55,123.68,123.26,123.42,15075.0,115.8685,115.9904,115.5966,115.7466,15075.0
2023-08-04 09:40:00,123.53,123.9,123.5,123.82,20952.0,115.8498,116.1968,115.8216,116.1217,20952.0
2023-08-04 09:45:00,123.83,124.16,123.82,124.13,9232.0,116.1311,116.4406,116.1217,116.4125,9232.0
2023-08-04 09:50:00,124.07,124.77,124.07,124.75,25261.0,116.3562,117.0127,116.3562,116.9939,25261.0
2023-08-04 09:55:00,124.73,124.88,124.41,124.59,28491.0,116.9752,117.1158,116.6751,116.8439,28491.0
2023-08-04 10:00:00,124.72,125.0,124.69,124.9,9317.0,116.9658,117.2284,116.9376,117.1346,9317.0
2023-08-04 10:05:00,124.91,124.95,124.6,124.6,7238.0,117.144,117.1815,116.8532,116.8532,7238.0
2023-08-04 10:10:00,124.6,124.87,124.56,124.8,13482.0,116.8532,117.1065,116.8157,117.0408,13482.0
2023-08-04 10:15:00,124.84,124.99,124.64,124.95,13997.0,117.0783,117.219,116.8908,117.1815,13997.0
2023-08-04 10:20:00,124.95,125.14,124.81,124.81,9588.0,117.1815,117.3597,117.0502,117.0502,9588.0
2023-08-04 10:25:00,124.76,125.1,124.7,125.09,6102.0,117.0033,117.3222,116.947,117.3128,6102.0
2023-08-04 10:30:00,125.09,125.23,124.94,124.94,11134.0,117.3128,117.4441,117.1721,117.1721,11134.0
2023-08-04 10:35:00,124.93,125.05,124.83,124.83,11188.0,117.1627,117.2753,117.0689,117.0689,11188.0
2023-08-04 10:40:00,124.89,125.08,124.86,124.97,9175.0,117.1252,117.3034,117.0971,117.2002,9175.0
2023-08-04 10:45:00,125.01,125.07,124.68,124.73,6146.0,117.2378,117.294,116.9283,116.9752,6146.0
2023-08-04 10:50:00,124.71,124.78,124.53,124.61,7175.0,116.9564,117.0221,116.7876,116.8626,7175.0
2023-08-04 10:55:00,124.57,124.74,124.35,124.71,19450.0,116.8251,116.9845,116.6188,116.9564,19450.0
2023-08-04 11:00:00,124.71,124.92,124.61,124.64,6355.0,116.9564,117.1534,116.8626,116.8908,6355.0
2023-08-04 11:05:00,124.55,124.72,124.5,124.56,9495.0,116.8064,116.9658,116.7595,116.8157,9495.0
2023-08-04 11:10:00,124.54,124.66,124.49,124.49,5940.0,116.797,116.9095,116.7501,116.7501,5940.0
2023-08-04 11:15:00,124.47,124.59,124.46,124.55,10718.0,116.7313,116.8439,116.7219,116.8064,10718.0
2023-08-04 11:20:00,124.58,124.67,124.54,124.54,6380.0,116.8345,116.9189,116.797,116.797,6380.0
2023-08-04 11:25:00,124.54,124.54,124.28,124.47,11996.0,116.797,116.797,116.5531,116.7313,11996.0
2023-08-04 11:30:00,124.5,124.53,124.21,124.28,6012.0,116.7595,116.7876,116.4875,116.5531,6012.0
2023-08-04 11:35:00,124.28,124.37,124.24,124.29,7431.0,116.5531,116.6375,116.5156,116.5625,7431.0
2023-08-04 11:40:00,124.24,124.4,124.14,124.34,5908.0,116.5156,116.6657,116.4218,116.6094,5908.0
2023-08-04 11:45:00,124.36,124.39,124.19,124.27,8173.0,116.6282,116.6563,116.4687,116.5438,8173.0
2023-08-04 11:50:00,124.26,124.27,124.17,124.2,6610.0,116.5344,116.5438,116.45,116.4781,6610.0
2023-08-04 11:55:00,124.18,124.2,124.08,124.16,3451.0,116.4594,116.4781,116.3656,116.4406,3451.0
2023-08-04 12:00:00,124.16,124.24,124.04,124.05,3177.0,116.4406,116.5156,116.3281,116.3374,3177.0
2023-08-04 12:05:00,124.03,124.08,123.98,124.06,3572.0,116.3187,116.3656,116.2718,116.3468,3572.0
2023-08-04 12:10:00,124.07,124.16,124.02,124.11,5668.0,116.3562,116.4406,116.3093,116.3937,5668.0
2023-08-04 12:15:00,124.06,124.32,124.05,124.25,11720.0,116.3468,116.5907,116.3374,116.525,11720.0
2023-08-04 12:20:00,124.23,124.44,124.23,124.44,6526.0,116.5062,116.7032,116.5062,116.7032,6526.0
2023-08-04 12:25:00,124.46,124.63,124.45,124.5,4903.0,116.7219,116.8814,116.7126,116.7595,4903.0
2023-08-04 12:30:00,124.5,124.66,124.46,124.64,7721.0,116.7595,116.9095,116.7219,116.8908,7721.0
2023-08-04 12:35:00,124.65,124.65,124.51,124.62,4257.0,116.9001,116.9001,116.7688,116.872,4257.0
2023-08-04 12:40:00,124.63,124.66,124.56,124.62,4405.0,116.8814,116.9095,116.8157,116.872,4405.0
2023-08-04 12:45:00,124.58,124.64,124.55,124.63,4656.0,116.8345,116.8908,116.8064,116.8814,4656.0
2023-08-04 12:50:00,124.61,124.61,124.48,124.57,7139.0,116.8626,116.8626,116.7407,116.8251,7139.0
2023-08-04 12:55:00,124.56,124.58,124.49,124.56,5632.0,116.8157,116.8345,116.7501,116.8157,5632.0
2023-08-04 13:00:00,124.57,124.57,124.48,124.51,6383.0,116.8251,116.8251,116.7407,116.7688,6383.0
2023-08-04 13:05:00,124.48,124.58,124.44,124.45,7422.0,116.7407,116.8345,116.7032,116.7126,7422.0
2023-08-04 13:10:00,124.44,124.53,124.4,124.49,7717.0,116.7032,116.7876,116.6657,116.7501,7717.0
2023-08-04 13:15:00,124.46,124.56,124.44,124.44,6746.0,116.7219,116.8157,116.7032,116.7032,6746.0
2023-08-04 13:20:00,124.44,124.48,124.29,124.31,8621.0,116.7032,116.7407,116.5625,116.5813,8621.0
2023-08-04 13:25:00,124.3,124.3,124.15,124.21,16598.0,116.5719,116.5719,116.4312,116.4875,16598.0
2023-08-04 13:30:00,124.22,124.23,124.15,124.2,8011.0,116.4969,116.5062,116.4312,116.4781,8011.0
2023-08-04 13:35:00,124.16,124.18,123.92,124.01,6276.0,116.4406,116.4594,116.2155,116.2999,6276.0
2023-08-04 13:40:00,123.97,124.03,123.63,123.63,13442.0,116.2624,116.3187,115.9436,115.9436,13442.0
2023-08-04 13:45:00,123.59,123.66,123.44,123.47,5080.0,115.906,115.9717,115.7654,115.7935,5080.0
2023-08-04 13:50:00,123.47,123.5,123.32,123.34,5822.0,115.7935,115.8216,115.6528,115.6716,5822.0
2023-08-04 13:55:00,123.3,123.33,123.09,123.27,21718.0,115.6341,115.6622,115.4371,115.6059,21718.0
2023-08-04 14:00:00,123.27,123.33,123.06,123.09,20489.0,115.6059,115.6622,115.409,115.4371,20489.0
2023-08-04 14:05:00,123.04,123.07,122.62,122.72,14276.0,115.3902,115.4184,114.9963,115.0901,14276.0
2023-08-04 14:10:00,122.67,122.77,122.63,122.72,7238.0,115.0432,115.137,115.0057,115.0901,7238.0
2023-08-04 14:15:00,122.74,122.74,122.48,122.5,6726.0,115.1089,115.1089,114.8651,114.8838,6726.0
2023-08-04 14:20:00,122.52,122.6,122.31,122.31,4715.0,114.9026,114.9776,114.7056,114.7056,4715.0
2023-08-04 14:25:00,122.3,122.54,122.26,122.5,5505.0,114.6962,114.9213,114.6587,114.8838,5505.0
2023-08-04 14:30:00,122.4,122.48,122.27,122.34,5873.0,114.79,114.8651,114.6681,114.7338,5873.0
2023-08-04 14:35:00,122.3,122.39,122.26,122.37,8354.0,114.6962,114.7806,114.6587,114.7619,8354.0
2023-08-04 14:40:00,122.4,122.45,122.18,122.24,6933.0,114.79,114.8369,114.5837,114.64,6933.0
2023-08-04 14:45:00,122.22,122.22,122.09,122.14,6569.0,114.6212,114.6212,114.4993,114.5462,6569.0
2023-08-04 14:50:00,122.16,122.35,122.04,122.05,10656.0,114.5649,114.7431,114.4524,114.4618,10656.0
2023-08-04 14:55:00,122.06,122.07,121.92,121.97,11245.0,114.4712,114.4805,114.3399,114.3868,11245.0
2023-08-04 15:00:00,121.92,122.11,121.9,121.94,7899.0,114.3399,114.5181,114.3211,114.3586,7899.0
2023-08-04 15:05:00,121.93,121.97,121.69,121.73,7415.0,114.3492,114.3868,114.1242,114.1617,7415.0
2023-08-04 15:10:00,121.73,121.96,121.72,121.93,10105.0,114.1617,114.3774,114.1523,114.3492,10105.0
2023-08-04 15:15:00,121.95,122.02,121.8,121.83,12491.0,114.368,114.4337,114.2273,114.2555,12491.0
2023-08-04 15:20:00,121.8,121.86,121.64,121.69,6934.0,114.2273,114.2836,114.0773,114.1242,6934.0
2023-08-04 15:25:00,121.7,121.82,121.66,121.79,15900.0,114.1335,114.2461,114.096,114.218,15900.0
2023-08-04 15:30:00,121.79,121.84,121.69,121.75,22611.0,114.218,114.2648,114.1242,114.1804,22611.0
2023-08-04 15:35:00,121.77,121.84,121.65,121.73,23045.0,114.1992,114.2648,114.0867,114.1617,23045.0
2023-08-04 15:40:00,121.72,122.04,121.67,122.03,20149.0,114.1523,114.4524,114.1054,114.443,20149.0
2023-08-04 15:45:00,122.03,122.19,122.01,122.11,27467.0,114.443,114.5931,114.4243,114.5181,27467.0
2023-08-04 15:50:00,122.09,122.25,122.02,122.15,48301.0,114.4993,114.6494,114.4337,114.5556,48301.0
2023-08-04 15:55:00,122.15,122.27,122.02,122.26,149725.0,114.5556,114.6681,114.4337,114.6587,149725.0
2023-08-07 09:30:00,122.39,123.35,122.39,122.91,30907.0,114.7806,115.681,114.7806,115.2683,30907.0
2023-08-07 09:35:00,122.88,123.19,122.85,122.85,11018.0,115.2402,115.5309,115.212,115.212,11018.0
2023-08-07 09:40:00,122.77,123.11,122.34,122.35,8431.0,115.137,115.4559,114.7338,114.7431,8431.0
2023-08-07 09:45:00,122.43,122.66,122.4,122.47,10088.0,114.8182,115.0339,114.79,114.8557,10088.0
2023-08-07 09:50:00,122.53,122.72,122.49,122.56,6822.0,114.9119,115.0901,114.8744,114.9401,6822.0
2023-08-07 09:55:00,122.61,122.61,122.12,122.17,6688.0,114.987,114.987,114.5274,114.5743,6688.0
2023-08-07 10:00:00,122.2,122.53,122.2,122.34,9074.0,114.6025,114.9119,114.6025,114.7338,9074.0
2023-08-07 10:05:00,122.34,122.65,122.24,122.59,12015.0,114.7338,115.0245,114.64,114.9682,12015.0
2023-08-07 10:10:00,122.73,123.11,122.71,123.09,4504.0,115.0995,115.4559,115.0808,115.4371,4504.0
2023-08-07 10:15:00,123.14,123.29,123.1,123.22,5158.0,115.484,115.6247,115.4465,115.559,5158.0
2023-08-07 10:20:00,123.3,123.3,122.92,123.0,7880.0,115.6341,115.6341,115.2777,115.3527,7880.0
2023-08-07 10:25:00,123.0,123.21,122.99,123.2,9309.0,115.3527,115.5497,115.3433,115.5403,9309.0
2023-08-07 10:30:00,123.22,123.43,123.2,123.36,8130.0,115.559,115.756,115.5403,115.6903,8130.0
2023-08-07 10:35:00,123.33,123.51,123.33,123.45,3475.0,115.6622,115.831,115.6622,115.7747,3475.0
2023-08-07 10:40:00,123.43,123.64,123.43,123.64,7489.0,115.756,115.9529,115.756,115.9529,7489.0
2023-08-07 10:45:00,123.67,123.79,123.65,123.79,5828.0,115.9811,116.0936,115.9623,116.0936,5828.0
2023-08-07 10:50:00,123.73,123.83,123.66,123.66,7508.0,116.0373,116.1311,115.9717,115.9717,7508.0
2023-08-07 10:55:00,123.66,123.72,123.4,123.45,8326.0,115.9717,116.028,115.7279,115.7747,8326.0
2023-08-07 11:00:00,123.43,123.74,123.42,123.72,7549.0,115.756,116.0467,115.7466,116.028,7549.0
2023-08-07 11:05:00,123.8,123.96,123.8,123.96,3707.0,116.103,116.253,116.103,116.253,3707.0
2023-08-07 11:10:00,123.97,124.01,123.78,123.84,6292.0,116.2624,116.2999,116.0842,116.1405,6292.0
2023-08-07 11:15:00,123.81,123.9,123.72,123.82,13207.0,116.1124,116.1968,116.028,116.1217,13207.0
2023-08-07 11:20:00,123.81,123.93,123.79,123.93,2927.0,116.1124,116.2249,116.0936,116.2249,2927.0
2023-08-07 11:25:00,123.94,124.18,123.94,124.08,6758.0,116.2343,116.4594,116.2343,116.3656,6758.0
2023-08-07 11:30:00,124.08,124.12,123.88,123.89,6781.0,116.3656,116.4031,116.178,116.1874,6781.0
2023-08-07 11:35:00,123.89,124.07,123.89,124.04,4717.0,116.1874,116.3562,116.1874,116.3281,4717.0
2023-08-07 11:40:00,124.03,124.09,123.87,123.88,6363.0,116.3187,116.375,116.1686,116.178,6363.0
2023-08-07 11:45:00,123.91,123.98,123.89,123.96,7287.0,116.2061,116.2718,116.1874,116.253,7287.0
2023-08-07 11:50:00,123.96,123.96,123.77,123.82,7162.0,116.253,116.253,116.0748,116.1217,7162.0
2023-08-07 11:55:00,123.82,123.82,123.67,123.67,10376.0,116.1217,116.1217,115.9811,115.9811,10376.0
2023-08-07 12:00:00,123.68,123.74,123.55,123.71,5970.0,115.9904,116.0467,115.8685,116.0186,5970.0
2023-08-07 12:05:00,123.75,123.82,123.74,123.75,4435.0,116.0561,116.1217,116.0467,116.0561,4435.0
2023-08-07 12:10:00,123.74,123.76,123.64,123.69,15551.0,116.0467,116.0655,115.9529,115.9998,15551.0
2023-08-07 12:15:00,123.7,124.03,123.69,123.97,8088.0,116.0092,116.3187,115.9998,116.2624,8088.0
2023-08-07 12:20:00,123.98,124.03,123.87,123.87,2760.0,116.2718,116.3187,116.1686,116.1686,2760.0
2023-08-07 12:25:00,123.84,124.0,123.84,123.92,4104.0,116.1405,116.2905,116.1405,116.2155,4104.0
2023-08-07 12:30:00,123.98,123.98,123.82,123.89,3785.0,116.2718,116.2718,116.1217,116.1874,3785.0
2023-08-07 12:35:00,123.86,123.87,123.65,123.66,2213.0,116.1593,116.1686,115.9623,115.9717,2213.0
2023-08-07 12:40:00,123.64,123.84,123.62,123.84,3143.0,115.9529,116.1405,115.9342,116.1405,3143.0
2023-08-07 12:45:00,123.87,123.92,123.76,123.83,2624.0,116.1686,116.2155,116.0655,116.1311,2624.0
2023-08-07 12:50:00,123.89,123.96,123.85,123.96,2231.0,116.1874,116.253,116.1499,116.253,2231.0
2023-08-07 12:55:00,123.94,123.96,123.85,123.95,4446.0,116.2343,116.253,116.1499,116.2437,4446.0
2023-08-07 13:00:00,124.0,124.12,123.93,124.06,4776.0,116.2905,116.4031,116.2249,116.3468,4776.0
2023-08-07 13:05:00,124.04,124.06,123.98,124.03,2901.0,116.3281,116.3468,116.2718,116.3187,2901.0
2023-08-07 13:10:00,124.05,124.11,124.02,124.09,2950.0,116.3374,116.3937,116.3093,116.375,2950.0
2023-08-07 13:15:00,124.09,124.23,124.08,124.14,8336.0,116.375,116.5062,116.3656,116.4218,8336.0
2023-08-07 13:20:00,124.15,124.2,124.1,124.17,7741.0,116.4312,116.4781,116.3843,116.45,7741.0
2023-08-07 13:25:00,124.15,124.18,123.98,124.03,8615.0,116.4312,116.4594,116.2718,116.3187,8615.0
2023-08-07 13:30:00,124.08,124.08,123.83,124.02,5221.0,116.3656,116.3656,116.1311,116.3093,5221.0
2023-08-07 13:35:00,123.97,124.13,123.96,124.13,2318.0,116.2624,116.4125,116.253,116.4125,2318.0
2023-08-07 13:40:00,124.16,124.16,124.11,124.11,2015.0,116.4406,116.4406,116.3937,116.3937,2015.0
2023-08-07 13:45:00,124.07,124.08,123.96,123.98,3550.0,116.3562,116.3656,116.253,116.2718,3550.0
2023-08-07 13:50:00,123.99,124.04,123.92,123.95,3831.0,116.2812,116.3281,116.2155,116.2437,3831.0
2023-08-07 13:55:00,123.96,124.11,123.9,124.1,3684.0,116.253,116.3937,116.1968,116.3843,3684.0
2023-08-07 14:00:00,124.1,124.26,124.1,124.13,6161.0,116.3843,116.5344,116.3843,116.4125,6161.0
2023-08-07 14:05:00,124.17,124.19,124.02,124.11,6373.0,116.45,116.4687,116.3093,116.3937,6373.0
2023-08-07 14:10:00,124.07,124.13,124.01,124.13,7583.0,116.3562,116.4125,116.2999,116.4125,7583.0
2023-08-07 14:15:00,124.13,124.19,124.09,124.17,4074.0,116.4125,116.4687,116.375,116.45,4074.0
2023-08-07 14:20:00,124.17,124.24,124.17,124.24,6641.0,116.45,116.5156,116.45,116.5156,6641.0
2023-08-07 14:25:00,124.23,124.24,124.09,124.13,12152.0,116.5062,116.5156,116.375,116.4125,12152.0
2023-08-07 14:30:00,124.13,124.27,124.13,124.2,8206.0,116.4125,116.5438,116.4125,116.4781,8206.0
2023-08-07 14:35:00,124.24,124.35,124.18,124.21,8303.0,116.5156,116.6188,116.4594,116.4875,8303.0
2023-08-07 14:40:00,124.21,124.27,124.13,124.21,16410.0,116.4875,116.5438,116.4125,116.4875,16410.0
2023-08-07 14:45:00,124.21,124.21,124.08,124.12,2002.0,116.4875,116.4875,116.3656,116.4031,2002.0
2023-08-07 14:50:00,124.14,124.23,124.12,124.23,9627.0,116.4218,116.5062,116.4031,116.5062,9627.0
2023-08-07 14:55:00,124.23,124.31,124.23,124.29,6973.0,116.5062,116.5813,116.5062,116.5625,6973.0
2023-08-07 15:00:00,124.32,124.39,124.31,124.39,5049.0,116.5907,116.6563,116.5813,116.6563,5049.0
2023-08-07 15:05:00,124.39,124.51,124.35,124.42,11806.0,116.6563,116.7688,116.6188,116.6844,11806.0
2023-08-07 15:10:00,124.42,124.52,124.35,124.35,6631.0,116.6844,116.7782,116.6188,116.6188,6631.0
2023-08-07 15:15:00,124.31,124.31,124.22,124.27,4838.0,116.5813,116.5813,116.4969,116.5438,4838.0
2023-08-07 15:20:00,124.29,124.34,124.26,124.26,4478.0,116.5625,116.6094,116.5344,116.5344,4478.0
2023-08-07 15:25:00,124.25,124.3,124.05,124.09,5824.0,116.525,116.5719,116.3374,116.375,5824.0
2023-08-07 15:30:00,124.11,124.27,124.07,124.22,9727.0,116.3937,116.5438,116.3562,116.4969,9727.0
2023-08-07 15:35:00,124.24,124.34,124.2,124.23,8290.0,116.5156,116.6094,116.4781,116.5062,8290.0
2023-08-07 15:40:00,124.23,124.42,124.22,124.42,8863.0,116.5062,116.6844,116.4969,116.6844,8863.0
2023-08-07 15:45:00,124.42,124.51,124.28,124.45,22541.0,116.6844,116.7688,116.5531,116.7126,22541.0
2023-08-07 15:50:00,124.45,124.61,124.44,124.45,42856.0,116.7126,116.8626,116.7032,116.7126,42856.0
2023-08-07 15:55:00,124.46,124.56,124.37,124.46,79864.0,116.7219,116.8157,116.6375,116.7219,79864.0
2023-08-08 09:30:00,123.41,123.86,123.19,123.34,22928.0,115.7372,116.1593,115.5309,115.6716,22928.0
2023-08-08 09:35:00,123.1,123.32,122.67,123.16,7908.0,115.4465,115.6528,115.0432,115.5028,7908.0
2023-08-08 09:40:00,123.3,123.44,122.89,123.12,5294.0,115.6341,115.7654,115.2496,115.4653,5294.0
2023-08-08 09:45:00,123.03,123.24,122.92,123.07,5990.0,115.3809,115.5778,115.2777,115.4184,5990.0
2023-08-08 09:50:00,123.08,123.48,122.98,123.48,11476.0,115.4277,115.8029,115.334,115.8029,11476.0
2023-08-08 09:55:00,123.43,123.5,123.26,123.48,6107.0,115.756,115.8216,115.5966,115.8029,6107.0
2023-08-08 10:00:00,123.44,123.57,123.28,123.39,9686.0,115.7654,115.8873,115.6153,115.7185,9686.0
2023-08-08 10:05:00,123.36,123.36,123.07,123.21,9815.0,115.6903,115.6903,115.4184,115.5497,9815.0
2023-08-08 10:10:00,123.23,123.27,122.5,122.56,10177.0,115.5684,115.6059,114.8838,114.9401,10177.0
2023-08-08 10:15:00,122.51,122.54,122.32,122.42,6173.0,114.8932,114.9213,114.715,114.8088,6173.0
2023-08-08 10:20:00,122.44,122.56,122.21,122.53,5812.0,114.8275,114.9401,114.6118,114.9119,5812.0
2023-08-08 10:25:00,122.53,122.59,122.34,122.36,5709.0,114.9119,114.9682,114.7338,114.7525,5709.0
2023-08-08 10:30:00,122.32,122.43,122.14,122.34,8939.0,114.715,114.8182,114.5462,114.7338,8939.0
2023-08-08 10:35:00,122.39,122.43,122.13,122.24,11121.0,114.7806,114.8182,114.5368,114.64,11121.0
2023-08-08 10:40:00,122.21,122.52,122.1,122.51,10238.0,114.6118,114.9026,114.5087,114.8932,10238.0
2023-08-08 10:45:00,122.51,122.51,122.29,122.31,6245.0,114.8932,114.8932,114.6869,114.7056,6245.0
2023-08-08 10:50:00,122.29,122.37,122.2,122.29,7114.0,114.6869,114.7619,114.6025,114.6869,7114.0
2023-08-08 10:55:00,122.28,122.43,122.25,122.41,3634.0,114.6775,114.8182,114.6494,114.7994,3634.0
2023-08-08 11:00:00,122.4,122.43,122.31,122.31,6085.0,114.79,114.8182,114.7056,114.7056,6085.0
2023-08-08 11:05:00,122.3,122.49,122.3,122.43,6319.0,114.6962,114.8744,114.6962,114.8182,6319.0
2023-08-08 11:10:00,122.46,122.48,122.32,122.35,4359.0,114.8463,114.8651,114.715,114.7431,4359.0
2023-08-08 11:15:00,122.29,122.45,122.27,122.44,4624.0,114.6869,114.8369,114.6681,114.8275,4624.0
2023-08-08 11:20:00,122.46,122.6,122.42,122.45,5744.0,114.8463,114.9776,114.8088,114.8369,5744.0
2023-08-08 11:25:00,122.45,122.61,122.45,122.6,6176.0,114.8369,114.987,114.8369,114.9776,6176.0
2023-08-08 11:30:00,122.59,122.62,122.4,122.41,3753.0,114.9682,114.9963,114.79,114.7994,3753.0
2023-08-08 11:35:00,122.34,122.38,122.26,122.38,3182.0,114.7338,114.7713,114.6587,114.7713,3182.0
2023-08-08 11:40:00,122.38,122.4,122.16,122.4,5569.0,114.7713,114.79,114.5649,114.79,5569.0
2023-08-08 11:45:00,122.39,122.46,122.38,122.4,3535.0,114.7806,114.8463,114.7713,114.79,3535.0
2023-08-08 11:50:00,122.43,122.45,122.36,122.38,3897.0,114.8182,114.8369,114.7525,114.7713,3897.0
2023-08-08 11:55:00,122.38,122.42,122.25,122.34,7919.0,114.7713,114.8088,114.6494,114.7338,7919.0
2023-08-08 12:00:00,122.33,122.42,122.3,122.42,3447.0,114.7244,114.8088,114.6962,114.8088,3447.0
2023-08-08 12:05:00,122.4,122.44,122.33,122.37,2770.0,114.79,114.8275,114.7244,114.7619,2770.0
2023-08-08 12:10:00,122.38,122.48,122.32,122.33,2861.0,114.7713,114.8651,114.715,114.7244,2861.0
2023-08-08 12:15:00,122.31,122.52,122.28,122.5,10791.0,114.7056,114.9026,114.6775,114.8838,10791.0
2023-08-08 12:20:00,122.5,122.57,122.37,122.37,22803.0,114.8838,114.9495,114.7619,114.7619,22803.0
2023-08-08 12:25:00,122.42,122.57,122.41,122.54,3320.0,114.8088,114.9495,114.7994,114.9213,3320.0
2023-08-08 12:30:00,122.58,122.66,122.54,122.62,11093.0,114.9588,115.0339,114.9213,114.9963,11093.0
2023-08-08 12:35:00,122.62,122.72,122.61,122.7,3542.0,114.9963,115.0901,114.987,115.0714,3542.0
2023-08-08 12:40:00,122.65,122.66,122.48,122.56,3917.0,115.0245,115.0339,114.8651,114.9401,3917.0
2023-08-08 12:45:00,122.55,122.56,122.4,122.55,3789.0,114.9307,114.9401,114.79,114.9307,3789.0
2023-08-08 12:50:00,122.58,122.58,122.45,122.46,2834.0,114.9588,114.9588,114.8369,114.8463,2834.0
2023-08-08 12:55:00,122.45,122.49,122.36,122.48,4753.0,114.8369,114.8744,114.7525,114.8651,4753.0
2023-08-08 13:00:00,122.52,122.57,122.44,122.44,2856.0,114.9026,114.9495,114.8275,114.8275,2856.0
2023-08-08 13:05:00,122.53,122.75,122.51,122.61,15501.0,114.9119,115.1183,114.8932,114.987,15501.0
2023-08-08 13:10:00,122.59,122.7,122.55,122.69,2607.0,114.9682,115.0714,114.9307,115.062,2607.0
2023-08-08 13:15:00,122.66,122.76,122.65,122.72,3989.0,115.0339,115.1276,115.0245,115.0901,3989.0
2023-08-08 13:20:00,122.71,122.79,122.67,122.67,1966.0,115.0808,115.1558,115.0432,115.0432,1966.0
2023-08-08 13:25:00,122.54,122.57,122.45,122.56,3075.0,114.9213,114.9495,114.8369,114.9401,3075.0
2023-08-08 13:30:00,122.56,122.66,122.56,122.61,3528.0,114.9401,115.0339,114.9401,114.987,3528.0
2023-08-08 13:35:00,122.55,122.68,122.5,122.64,2641.0,114.9307,115.0526,114.8838,115.0151,2641.0
2023-08-08 13:40:00,122.63,122.7,122.62,122.64,2917.0,115.0057,115.0714,114.9963,115.0151,2917.0
2023-08-08 13:45:00,122.58,122.63,122.54,122.6,3441.0,114.9588,115.0057,114.9213,114.9776,3441.0
2023-08-08 13:50:00,122.51,122.63,122.5,122.54,7056.0,114.8932,115.0057,114.8838,114.9213,7056.0
2023-08-08 13:55:00,122.55,122.56,122.44,122.47,6105.0,114.9307,114.9401,114.8275,114.8557,6105.0
2023-08-08 14:00:00,122.45,122.52,122.36,122.45,3232.0,114.8369,114.9026,114.7525,114.8369,3232.0
2023-08-08 14:05:00,122.43,122.51,122.39,122.44,3942.0,114.8182,114.8932,114.7806,114.8275,3942.0
2023-08-08 14:10:00,122.44,122.71,122.44,122.7,17095.0,114.8275,115.0808,114.8275,115.0714,17095.0
2023-08-08 14:15:00,122.74,122.76,122.66,122.73,4708.0,115.1089,115.1276,115.0339,115.0995,4708.0
2023-08-08 14:20:00,122.75,122.79,122.72,122.78,4528.0,115.1183,115.1558,115.0901,115.1464,4528.0
2023-08-08 14:25:00,122.72,122.82,122.71,122.78,3006.0,115.0901,115.1839,115.0808,115.1464,3006.0
2023-08-08 14:30:00,122.82,122.9,122.8,122.9,4677.0,115.1839,115.2589,115.1652,115.2589,4677.0
2023-08-08 14:35:00,122.87,122.94,122.85,122.86,3416.0,115.2308,115.2965,115.212,115.2214,3416.0
2023-08-08 14:40:00,122.87,122.94,122.85,122.89,3664.0,115.2308,115.2965,115.212,115.2496,3664.0
2023-08-08 14:45:00,122.9,122.99,122.84,122.99,4064.0,115.2589,115.3433,115.2027,115.3433,4064.0
2023-08-08 14:50:00,123.02,123.03,122.97,123.02,3499.0,115.3715,115.3809,115.3246,115.3715,3499.0
2023-08-08 14:55:00,123.0,123.18,122.98,123.1,8625.0,115.3527,115.5215,115.334,115.4465,8625.0
2023-08-08 15:00:00,123.13,123.19,123.05,123.19,2100.0,115.4746,115.5309,115.3996,115.5309,2100.0
2023-08-08 15:05:00,123.19,123.28,123.17,123.21,4332.0,115.5309,115.6153,115.5122,115.5497,4332.0
2023-08-08 15:10:00,123.22,123.33,123.2,123.26,7669.0,115.559,115.6622,115.5403,115.5966,7669.0
2023-08-08 15:15:00,123.25,123.37,123.25,123.36,3879.0,115.5872,115.6997,115.5872,115.6903,3879.0
2023-08-08 15:20:00,123.33,123.45,123.3,123.42,11418.0,115.6622,115.7747,115.6341,115.7466,11418.0
2023-08-08 15:25:00,123.42,123.43,123.31,123.34,7743.0,115.7466,115.756,115.6434,115.6716,7743.0
2023-08-08 15:30:00,123.34,123.36,123.25,123.32,6852.0,115.6716,115.6903,115.5872,115.6528,6852.0
2023-08-08 15:35:00,123.31,123.35,123.2,123.29,10985.0,115.6434,115.681,115.5403,115.6247,10985.0
2023-08-08 15:40:00,123.29,123.54,123.28,123.47,11513.0,115.6247,115.8591,115.6153,115.7935,11513.0
2023-08-08 15:45:00,123.47,123.63,123.46,123.49,23861.0,115.7935,115.9436,115.7841,115.8123,23861.0
2023-08-08 15:50:00,123.51,123.53,123.37,123.38,18206.0,115.831,115.8498,115.6997,115.7091,18206.0
2023-08-08 15:55:00,123.36,123.57,123.36,123.41,68579.0,115.6903,115.8873,115.6903,115.7372,68579.0
2023-08-09 09:30:00,123.13,123.13,122.51,122.57,27819.0,115.4746,115.4746,114.8932,114.9495,27819.0
2023-08-09 09:35:00,122.63,123.21,122.63,123.21,2986.0,115.0057,115.5497,115.0057,115.5497,2986.0
2023-08-09 09:40:00,122.94,123.18,122.83,122.85,3772.0,115.2965,115.5215,115.1933,115.212,3772.0
2023-08-09 09:45:00,122.86,123.16,122.85,123.1,5490.0,115.2214,115.5028,115.212,115.4465,5490.0
2023-08-09 09:50:00,123.11,123.36,123.03,123.31,16108.0,115.4559,115.6903,115.3809,115.6434,16108.0
2023-08-09 09:55:00,123.29,123.66,123.29,123.58,4068.0,115.6247,115.9717,115.6247,115.8967,4068.0
2023-08-09 10:00:00,123.59,123.91,123.58,123.86,8694.0,115.906,116.2061,115.8967,116.1593,8694.0
2023-08-09 10:05:00,123.79,123.85,123.64,123.72,15836.0,116.0936,116.1499,115.9529,116.028,15836.0
2023-08-09 10:10:00,123.71,123.81,123.54,123.64,3522.0,116.0186,116.1124,115.8591,115.9529,3522.0
2023-08-09 10:15:00,123.68,123.79,123.64,123.7,3066.0,115.9904,116.0936,115.9529,116.0092,3066.0
2023-08-09 10:20:00,123.67,123.67,123.5,123.55,5013.0,115.9811,115.9811,115.8216,115.8685,5013.0
2023-08-09 10:25:00,123.58,123.62,123.37,123.48,39735.0,115.8967,115.9342,115.6997,115.8029,39735.0
2023-08-09 10:30:00,123.46,123.46,123.2,123.22,7290.0,115.7841,115.7841,115.5403,115.559,7290.0
2023-08-09 10:35:00,123.22,123.34,123.16,123.24,7616.0,115.559,115.6716,115.5028,115.5778,7616.0
2023-08-09 10:40:00,123.22,123.34,123.2,123.26,8638.0,115.559,115.6716,115.5403,115.5966,8638.0
2023-08-09 10:45:00,123.28,123.48,123.28,123.33,5412.0,115.6153,115.8029,115.6153,115.6622,5412.0
2023-08-09 10:50:00,123.33,123.52,123.33,123.52,4146.0,115.6622,115.8404,115.6622,115.8404,4146.0
2023-08-09 10:55:00,123.48,123.55,123.3,123.53,10221.0,115.8029,115.8685,115.6341,115.8498,10221.0
2023-08-09 11:00:00,123.54,123.7,123.53,123.59,8888.0,115.8591,116.0092,115.8498,115.906,8888.0
2023-08-09 11:05:00,123.62,123.66,123.56,123.65,21898.0,115.9342,115.9717,115.8779,115.9623,21898.0
2023-08-09 11:10:00,123.68,123.82,123.57,123.63,3958.0,115.9904,116.1217,115.8873,115.9436,3958.0
2023-08-09 11:15:00,123.54,123.55,123.13,123.3,59914.0,115.8591,115.8685,115.4746,115.6341,59914.0
2023-08-09 11:20:00,123.3,123.31,122.89,122.9,7208.0,115.6341,115.6434,115.2496,115.2589,7208.0
2023-08-09 11:25:00,122.93,123.11,122.86,123.05,8646.0,115.2871,115.4559,115.2214,115.3996,8646.0
2023-08-09 11:30:00,123.08,123.17,122.96,123.11,16948.0,115.4277,115.5122,115.3152,115.4559,16948.0
2023-08-09 11:35:00,123.18,123.28,122.99,122.99,14039.0,115.5215,115.6153,115.3433,115.3433,14039.0
2023-08-09 11:40:00,123.01,123.16,122.89,122.99,5694.0,115.3621,115.5028,115.2496,115.3433,5694.0
2023-08-09 11:45:00,122.97,123.05,122.9,122.9,4821.0,115.3246,115.3996,115.2589,115.2589,4821.0
2023-08-09 11:50:00,122.88,122.99,122.78,122.79,6991.0,115.2402,115.3433,115.1464,115.1558,6991.0
2023-08-09 11:55:00,122.82,122.83,122.68,122.83,4107.0,115.1839,115.1933,115.0526,115.1933,4107.0
2023-08-09 12:00:00,122.78,122.97,122.73,122.97,7075.0,115.1464,115.3246,115.0995,115.3246,7075.0
2023-08-09 12:05:00,122.95,123.09,122.95,123.09,6300.0,115.3058,115.4371,115.3058,115.4371,6300.0
2023-08-09 12:10:00,123.1,123.1,122.94,123.06,3308.0,115.4465,115.4465,115.2965,115.409,3308.0
2023-08-09 12:15:00,123.09,123.1,122.94,122.98,6471.0,115.4371,115.4465,115.2965,115.334,6471.0
2023-08-09 12:20:00,122.95,122.95,122.81,122.84,7881.0,115.3058,115.3058,115.1745,115.2027,7881.0
2023-08-09 12:25:00,122.86,122.89,122.79,122.81,4453.0,115.2214,115.2496,115.1558,115.1745,4453.0
2023-08-09 12:30:00,122.82,123.11,122.82,123.11,4145.0,115.1839,115.4559,115.1839,115.4559,4145.0
2023-08-09 12:35:00,123.14,123.14,123.0,123.13,4356.0,115.484,115.484,115.3527,115.4746,4356.0
2023-08-09 12:40:00,123.13,123.22,123.03,123.07,9502.0,115.4746,115.559,115.3809,115.4184,9502.0
2023-08-09 12:45:00,123.09,123.23,123.09,123.12,5685.0,115.4371,115.5684,115.4371,115.4653,5685.0
2023-08-09 12:50:00,123.13,123.18,123.03,123.08,5522.0,115.4746,115.5215,115.3809,115.4277,5522.0
2023-08-09 12:55:00,123.08,123.18,123.06,123.14,3076.0,115.4277,115.5215,115.409,115.484,3076.0
2023-08-09 13:00:00,123.02,123.2,122.93,123.2,3465.0,115.3715,115.5403,115.2871,115.5403,3465.0
2023-08-09 13:05:00,123.22,123.34,123.22,123.29,3110.0,115.559,115.6716,115.559,115.6247,3110.0
2023-08-09 13:10:00,123.28,123.39,123.25,123.32,4215.0,115.6153,115.7185,115.5872,115.6528,4215.0
2023-08-09 13:15:00,123.34,123.51,123.34,123.46,6563.0,115.6716,115.831,115.6716,115.7841,6563.0
2023-08-09 13:20:00,123.49,123.58,123.43,123.56,2404.0,115.8123,115.8967,115.756,115.8779,2404.0
2023-08-09 13:25:00,123.49,123.6,123.43,123.49,6210.0,115.8123,115.9154,115.756,115.8123,6210.0
2023-08-09 13:30:00,123.53,123.65,123.53,123.62,2349.0,115.8498,115.9623,115.8498,115.9342,2349.0
2023-08-09 13:35:00,123.64,123.7,123.56,123.58,9623.0,115.9529,116.0092,115.8779,115.8967,9623.0
2023-08-09 13:40:00,123.65,123.77,123.65,123.75,4588.0,115.9623,116.0748,115.9623,116.0561,4588.0
2023-08-09 13:45:00,123.76,123.79,123.68,123.68,7513.0,116.0655,116.0936,115.9904,115.9904,7513.0
2023-08-09 13:50:00,123.71,123.9,123.7,123.9,4549.0,116.0186,116.1968,116.0092,116.1968,4549.0
2023-08-09 13:55:00,123.88,123.96,123.85,123.88,8753.0,116.178,116.253,116.1499,116.178,8753.0
2023-08-09 14:00:00,123.87,123.95,123.79,123.94,8080.0,116.1686,116.2437,116.0936,116.2343,8080.0
2023-08-09 14:05:00,123.94,124.03,123.86,123.9,25987.0,116.2343,116.3187,116.1593,116.1968,25987.0
2023-08-09 14:10:00,123.89,123.91,123.74,123.81,12106.0,116.1874,116.2061,116.0467,116.1124,12106.0
2023-08-09 14:15:00,123.81,123.92,123.77,123.86,6103.0,116.1124,116.2155,116.0748,116.1593,6103.0
2023-08-09 14:20:00,123.86,123.94,123.78,123.8,12556.0,116.1593,116.2343,116.0842,116.103,12556.0
2023-08-09 14:25:00,123.8,123.86,123.7,123.84,15678.0,116.103,116.1593,116.0092,116.1405,15678.0
2023-08-09 14:30:00,123.88,123.93,123.79,123.86,22698.0,116.178,116.2249,116.0936,116.1593,22698.0
2023-08-09 14:35:00,123.85,123.87,123.66,123.73,10641.0,116.1499,116.1686,115.9717,116.0373,10641.0
2023-08-09 14:40:00,123.74,123.76,123.52,123.52,11066.0,116.0467,116.0655,115.8404,115.8404,11066.0
2023-08-09 14:45:00,123.58,123.73,123.58,123.67,8058.0,115.8967,116.0373,115.8967,115.9811,8058.0
2023-08-09 14:50:00,123.64,123.65,123.56,123.6,14310.0,115.9529,115.9623,115.8779,115.9154,14310.0
2023-08-09 14:55:00,123.62,123.69,123.58,123.6,10258.0,115.9342,115.9998,115.8967,115.9154,10258.0
2023-08-09 15:00:00,123.6,123.6,123.44,123.49,13233.0,115.9154,115.9154,115.7654,115.8123,13233.0
2023-08-09 15:05:00,123.47,123.51,123.28,123.28,7260.0,115.7935,115.831,115.6153,115.6153,7260.0
2023-08-09 15:10:00,123.27,123.33,123.17,123.28,17278.0,115.6059,115.6622,115.5122,115.6153,17278.0
2023-08-09 15:15:00,123.23,123.33,123.12,123.19,18349.0,115.5684,115.6622,115.4653,115.5309,18349.0
2023-08-09 15:20:00,123.19,123.31,123.16,123.26,21111.0,115.5309,115.6434,115.5028,115.5966,21111.0
2023-08-09 15:25:00,123.28,123.38,123.17,123.23,10025.0,115.6153,115.7091,115.5122,115.5684,10025.0
2023-08-09 15:30:00,123.24,123.27,123.07,123.08,24702.0,115.5778,115.6059,115.4184,115.4277,24702.0
2023-08-09 15:35:00,123.09,123.24,123.09,123.11,20176.0,115.4371,115.5778,115.4371,115.4559,20176.0
2023-08-09 15:40:00,123.09,123.18,123.02,123.05,43245.0,115.4371,115.5215,115.3715,115.3996,43245.0
2023-08-09 15:45:00,123.04,123.04,122.53,122.57,57283.0,115.3902,115.3902,114.9119,114.9495,57283.0
2023-08-09 15:50:00,122.54,122.76,122.5,122.55,153488.0,114.9213,115.1276,114.8838,114.9307,153488.0
2023-08-09 15:55:00,122.55,122.7,122.35,122.61,262444.0,114.9307,115.0714,114.7431,114.987,262444.0
2023-08-10 09:30:00,123.12,123.98,122.84,123.86,21258.0,115.4653,116.2718,115.2027,116.1593,21258.0
2023-08-10 09:35:00,123.97,124.45,123.97,124.44,8603.0,116.2624,116.7126,116.2624,116.7032,8603.0
2023-08-10 09:40:00,124.44,124.55,124.27,124.48,6738.0,116.7032,116.8064,116.5438,116.7407,6738.0
2023-08-10 09:45:00,124.44,124.75,124.31,124.31,10105.0,116.7032,116.9939,116.5813,116.5813,10105.0
2023-08-10 09:50:00,124.34,124.34,123.87,124.11,7361.0,116.6094,116.6094,116.1686,116.3937,7361.0
2023-08-10 09:55:00,124.2,124.32,124.13,124.21,8788.0,116.4781,116.5907,116.4125,116.4875,8788.0
2023-08-10 10:00:00,124.27,124.31,123.97,123.99,15397.0,116.5438,116.5813,116.2624,116.2812,15397.0
2023-08-10 10:05:00,123.93,124.13,123.76,124.08,18035.0,116.2249,116.4125,116.0655,116.3656,18035.0
2023-08-10 10:10:00,124.11,124.21,123.96,124.04,6995.0,116.3937,116.4875,116.253,116.3281,6995.0
2023-08-10 10:15:00,124.0,124.15,123.9,123.98,19640.0,116.2905,116.4312,116.1968,116.2718,19640.0
2023-08-10 10:20:00,123.99,124.04,123.7,123.84,5752.0,116.2812,116.3281,116.0092,116.1405,5752.0
2023-08-10 10:25:00,123.85,123.88,123.65,123.88,9969.0,116.1499,116.178,115.9623,116.178,9969.0
2023-08-10 10:30:00,123.85,123.98,123.77,123.96,5367.0,116.1499,116.2718,116.0748,116.253,5367.0
2023-08-10 10:35:00,123.94,124.02,123.63,123.87,4786.0,116.2343,116.3093,115.9436,116.1686,4786.0
2023-08-10 10:40:00,123.81,123.9,123.63,123.69,2495.0,116.1124,116.1968,115.9436,115.9998,2495.0
2023-08-10 10:45:00,123.61,123.65,123.41,123.57,6531.0,115.9248,115.9623,115.7372,115.8873,6531.0
2023-08-10 10:50:00,123.52,123.55,123.38,123.42,18889.0,115.8404,115.8685,115.7091,115.7466,18889.0
2023-08-10 10:55:00,123.43,123.48,123.35,123.42,25238.0,115.756,115.8029,115.681,115.7466,25238.0
2023-08-10 11:00:00,123.41,123.45,123.22,123.25,6093.0,115.7372,115.7747,115.559,115.5872,6093.0
2023-08-10 11:05:00,123.22,123.42,123.18,123.31,14798.0,115.559,115.7466,115.5215,115.6434,14798.0
2023-08-10 11:10:00,123.32,123.35,123.21,123.21,10338.0,115.6528,115.681,115.5497,115.5497,10338.0
2023-08-10 11:15:00,123.12,123.3,123.05,123.27,6459.0,115.4653,115.6341,115.3996,115.6059,6459.0
2023-08-10 11:20:00,123.26,123.29,123.2,123.27,11904.0,115.5966,115.6247,115.5403,115.6059,11904.0
2023-08-10 11:25:00,123.28,123.47,123.23,123.46,28975.0,115.6153,115.7935,115.5684,115.7841,28975.0
2023-08-10 11:30:00,123.43,123.65,123.41,123.54,12942.0,115.756,115.9623,115.7372,115.8591,12942.0
2023-08-10 11:35:00,123.56,123.61,123.51,123.55,8871.0,115.8779,115.9248,115.831,115.8685,8871.0
2023-08-10 11:40:00,123.56,123.57,123.25,123.33,6983.0,115.8779,115.8873,115.5872,115.6622,6983.0
2023-08-10 11:45:00,123.31,123.31,123.09,123.17,1090.0,115.6434,115.6434,115.4371,115.5122,1090.0
2023-08-10 11:50:00,123.15,123.15,122.85,122.92,5418.0,115.4934,115.4934,115.212,115.2777,5418.0
2023-08-10 11:55:00,122.88,122.93,122.83,122.87,7149.0,115.2402,115.2871,115.1933,115.2308,7149.0
2023-08-10 12:00:00,122.8,122.8,122.64,122.69,5283.0,115.1652,115.1652,115.0151,115.062,5283.0
2023-08-10 12:05:00,122.69,122.87,122.65,122.79,14527.0,115.062,115.2308,115.0245,115.1558,14527.0
2023-08-10 12:10:00,122.79,122.8,122.62,122.66,4019.0,115.1558,115.1652,114.9963,115.0339,4019.0
2023-08-10 12:15:00,122.64,122.69,122.5,122.61,9096.0,115.0151,115.062,114.8838,114.987,9096.0
2023-08-10 12:20:00,122.6,122.67,122.46,122.51,6680.0,114.9776,115.0432,114.8463,114.8932,6680.0
2023-08-10 12:25:00,122.51,122.51,122.28,122.48,6335.0,114.8932,114.8932,114.6775,114.8651,6335.0
2023-08-10 12:30:00,122.44,122.44,122.33,122.34,1627.0,114.8275,114.8275,114.7244,114.7338,1627.0
2023-08-10 12:35:00,122.39,122.45,122.28,122.43,5227.0,114.7806,114.8369,114.6775,114.8182,5227.0
2023-08-10 12:40:00,122.41,122.48,122.33,122.47,8644.0,114.7994,114.8651,114.7244,114.8557,8644.0
2023-08-10 12:45:00,122.48,122.53,122.39,122.46,3668.0,114.8651,114.9119,114.7806,114.8463,3668.0
2023-08-10 12:50:00,122.43,122.46,122.27,122.35,4103.0,114.8182,114.8463,114.6681,114.7431,4103.0
2023-08-10 12:55:00,122.36,122.36,122.1,122.23,6012.0,114.7525,114.7525,114.5087,114.6306,6012.0
2023-08-10 13:00:00,122.26,122.34,122.11,122.22,8520.0,114.6587,114.7338,114.5181,114.6212,8520.0
2023-08-10 13:05:00,122.22,122.3,122.19,122.27,3780.0,114.6212,114.6962,114.5931,114.6681,3780.0
2023-08-10 13:10:00,122.25,122.47,122.21,122.47,4574.0,114.6494,114.8557,114.6118,114.8557,4574.0
2023-08-10 13:15:00,122.5,122.5,122.33,122.39,5944.0,114.8838,114.8838,114.7244,114.7806,5944.0
2023-08-10 13:20:00,122.35,122.39,122.2,122.25,5113.0,114.7431,114.7806,114.6025,114.6494,5113.0
2023-08-10 13:25:00,122.29,122.34,122.18,122.24,7210.0,114.6869,114.7338,114.5837,114.64,7210.0
2023-08-10 13:30:00,122.2,122.28,122.1,122.28,5357.0,114.6025,114.6775,114.5087,114.6775,5357.0
2023-08-10 13:35:00,122.23,122.23,122.17,122.22,5778.0,114.6306,114.6306,114.5743,114.6212,5778.0
2023-08-10 13:40:00,122.24,122.34,122.18,122.34,9052.0,114.64,114.7338,114.5837,114.7338,9052.0
2023-08-10 13:45:00,122.34,122.39,122.26,122.3,7949.0,114.7338,114.7806,114.6587,114.6962,7949.0
2023-08-10 13:50:00,122.25,122.27,122.19,122.21,5391.0,114.6494,114.6681,114.5931,114.6118,5391.0
2023-08-10 13:55:00,122.2,122.2,121.81,121.81,12699.0,114.6025,114.6025,114.2367,114.2367,12699.0
2023-08-10 14:00:00,121.79,121.86,121.7,121.76,10447.0,114.218,114.2836,114.1335,114.1898,10447.0
2023-08-10 14:05:00,121.81,122.18,121.8,122.02,8011.0,114.2367,114.5837,114.2273,114.4337,8011.0
2023-08-10 14:10:00,122.11,122.26,122.07,122.25,10849.0,114.5181,114.6587,114.4805,114.6494,10849.0
2023-08-10 14:15:00,122.21,122.25,121.94,121.94,6425.0,114.6118,114.6494,114.3586,114.3586,6425.0
2023-08-10 14:20:00,122.02,122.11,121.95,122.07,8742.0,114.4337,114.5181,114.368,114.4805,8742.0
2023-08-10 14:25:00,122.05,122.1,121.98,122.03,3294.0,114.4618,114.5087,114.3961,114.443,3294.0
2023-08-10 14:30:00,122.01,122.07,121.82,121.83,4847.0,114.4243,114.4805,114.2461,114.2555,4847.0
2023-08-10 14:35:00,121.85,121.94,121.75,121.91,6199.0,114.2742,114.3586,114.1804,114.3305,6199.0
2023-08-10 14:40:00,121.91,121.99,121.82,121.94,7981.0,114.3305,114.4055,114.2461,114.3586,7981.0
2023-08-10 14:45:00,121.9,122.01,121.85,122.01,5467.0,114.3211,114.4243,114.2742,114.4243,5467.0
2023-08-10 14:50:00,122.03,122.42,122.0,122.41,12275.0,114.443,114.8088,114.4149,114.7994,12275.0
2023-08-10 14:55:00,122.44,122.51,122.26,122.26,14309.0,114.8275,114.8932,114.6587,114.6587,14309.0
2023-08-10 15:00:00,122.29,122.29,122.02,122.14,6028.0,114.6869,114.6869,114.4337,114.5462,6028.0
2023-08-10 15:05:00,122.12,122.22,122.03,122.2,2677.0,114.5274,114.6212,114.443,114.6025,2677.0
2023-08-10 15:10:00,122.23,122.46,122.23,122.39,10580.0,114.6306,114.8463,114.6306,114.7806,10580.0
2023-08-10 15:15:00,122.4,122.45,122.35,122.41,12689.0,114.79,114.8369,114.7431,114.7994,12689.0
2023-08-10 15:20:00,122.42,122.43,122.15,122.2,9931.0,114.8088,114.8182,114.5556,114.6025,9931.0
2023-08-10 15:25:00,122.11,122.16,121.83,121.88,13405.0,114.5181,114.5649,114.2555,114.3024,13405.0
2023-08-10 15:30:00,121.85,121.85,121.65,121.75,15605.0,114.2742,114.2742,114.0867,114.1804,15605.0
2023-08-10 15:35:00,121.71,121.81,121.63,121.7,9383.0,114.1429,114.2367,114.0679,114.1335,9383.0
2023-08-10 15:40:00,121.67,121.7,121.51,121.52,13246.0,114.1054,114.1335,113.9554,113.9647,13246.0
2023-08-10 15:45:00,121.5,121.76,121.46,121.76,12364.0,113.946,114.1898,113.9085,114.1898,12364.0
2023-08-10 15:50:00,121.69,121.98,121.64,121.92,18087.0,114.1242,114.3961,114.0773,114.3399,18087.0
2023-08-10 15:55:00,121.93,122.28,121.9,122.16,114339.0,114.3492,114.6775,114.3211,114.5649,114339.0
2023-08-11 09:30:00,121.75,122.19,121.33,122.09,29756.0,114.1804,114.5931,113.7866,114.4993,29756.0
2023-08-11 09:35:00,122.15,122.23,121.93,122.13,7054.0,114.5556,114.6306,114.3492,114.5368,7054.0
2023-08-11 09:40:00,122.22,122.33,121.96,122.33,8813.0,114.6212,114.7244,114.3774,114.7244,8813.0
2023-08-11 09:45:00,122.34,122.58,122.19,122.53,10161.0,114.7338,114.9588,114.5931,114.9119,10161.0
2023-08-11 09:50:00,122.52,123.14,122.43,122.94,30310.0,114.9026,115.484,114.8182,115.2965,30310.0
2023-08-11 09:55:00,122.92,123.04,122.63,122.66,12512.0,115.2777,115.3902,115.0057,115.0339,12512.0
2023-08-11 10:00:00,122.65,122.91,122.55,122.61,38446.0,115.0245,115.2683,114.9307,114.987,38446.0
2023-08-11 10:05:00,122.7,123.25,122.63,123.25,14762.0,115.0714,115.5872,115.0057,115.5872,14762.0
2023-08-11 10:10:00,123.19,123.19,122.93,123.05,11795.0,115.5309,115.5309,115.2871,115.3996,11795.0
2023-08-11 10:15:00,123.11,123.21,123.02,123.07,3362.0,115.4559,115.5497,115.3715,115.4184,3362.0
2023-08-11 10:20:00,123.14,123.53,123.14,123.47,11885.0,115.484,115.8498,115.484,115.7935,11885.0
2023-08-11 10:25:00,123.51,123.52,123.2,123.33,13031.0,115.831,115.8404,115.5403,115.6622,13031.0
2023-08-11 10:30:00,123.4,123.44,123.29,123.36,4456.0,115.7279,115.7654,115.6247,115.6903,4456.0
2023-08-11 10:35:00,123.36,123.57,123.23,123.57,7856.0,115.6903,115.8873,115.5684,115.8873,7856.0
2023-08-11 10:40:00,123.64,123.68,123.31,123.38,5389.0,115.9529,115.9904,115.6434,115.7091,5389.0
2023-08-11 10:45:00,123.42,123.47,123.27,123.31,4912.0,115.7466,115.7935,115.6059,115.6434,4912.0
2023-08-11 10:50:00,123.22,123.27,123.14,123.16,2596.0,115.559,115.6059,115.484,115.5028,2596.0
2023-08-11 10:55:00,123.24,123.31,122.96,123.06,8099.0,115.5778,115.6434,115.3152,115.409,8099.0
2023-08-11 11:00:00,123.08,123.23,123.0,123.23,5179.0,115.4277,115.5684,115.3527,115.5684,5179.0
2023-08-11 11:05:00,123.2,123.23,123.02,123.02,5304.0,115.5403,115.5684,115.3715,115.3715,5304.0
2023-08-11 11:10:00,123.09,123.19,123.06,123.16,2158.0,115.4371,115.5309,115.409,115.5028,2158.0
2023-08-11 11:15:00,123.15,123.27,123.1,123.27,5134.0,115.4934,115.6059,115.4465,115.6059,5134.0
2023-08-11 11:20:00,123.24,123.42,123.21,123.39,6712.0,115.5778,115.7466,115.5497,115.7185,6712.0
2023-08-11 11:25:00,123.37,123.4,123.17,123.33,10627.0,115.6997,115.7279,115.5122,115.6622,10627.0
2023-08-11 11:30:00,123.3,123.38,123.19,123.23,8462.0,115.6341,115.7091,115.5309,115.5684,8462.0
2023-08-11 11:35:00,123.35,123.41,123.21,123.26,11134.0,115.681,115.7372,115.5497,115.5966,11134.0
2023-08-11 11:40:00,123.19,123.21,123.05,123.21,7522.0,115.5309,115.5497,115.3996,115.5497,7522.0
2023-08-11 11:45:00,123.22,123.32,123.16,123.23,9880.0,115.559,115.6528,115.5028,115.5684,9880.0
2023-08-11 11:50:00,123.27,123.31,123.19,123.28,6247.0,115.6059,115.6434,115.5309,115.6153,6247.0
2023-08-11 11:55:00,123.27,123.47,123.14,123.4,8731.0,115.6059,115.7935,115.484,115.7279,8731.0
2023-08-11 12:00:00,123.41,123.58,123.29,123.46,18702.0,115.7372,115.8967,115.6247,115.7841,18702.0
2023-08-11 12:05:00,123.46,123.63,123.43,123.49,12575.0,115.7841,115.9436,115.756,115.8123,12575.0
2023-08-11 12:10:00,123.49,123.49,123.34,123.43,5024.0,115.8123,115.8123,115.6716,115.756,5024.0
2023-08-11 12:15:00,123.46,123.56,123.46,123.46,6727.0,115.7841,115.8779,115.7841,115.7841,6727.0
2023-08-11 12:20:00,123.51,123.55,123.35,123.36,6526.0,115.831,115.8685,115.681,115.6903,6526.0
2023-08-11 12:25:00,123.34,123.35,123.24,123.31,7796.0,115.6716,115.681,115.5778,115.6434,7796.0
2023-08-11 12:30:00,123.32,123.35,123.13,123.26,4821.0,115.6528,115.681,115.4746,115.5966,4821.0
2023-08-11 12:35:00,123.25,123.25,123.13,123.16,5438.0,115.5872,115.5872,115.4746,115.5028,5438.0
2023-08-11 12:40:00,123.1,123.11,123.05,123.09,1000.0,115.4465,115.4559,115.3996,115.4371,1000.0
2023-08-11 12:45:00,123.1,123.1,122.96,123.01,3183.0,115.4465,115.4465,115.3152,115.3621,3183.0
2023-08-11 12:50:00,123.01,123.11,122.93,123.06,8089.0,115.3621,115.4559,115.2871,115.409,8089.0
2023-08-11 12:55:00,123.04,123.09,122.92,122.95,3468.0,115.3902,115.4371,115.2777,115.3058,3468.0
2023-08-11 13:00:00,122.9,123.04,122.89,122.92,4624.0,115.2589,115.3902,115.2496,115.2777,4624.0
2023-08-11 13:05:00,122.92,123.11,122.83,123.11,6181.0,115.2777,115.4559,115.1933,115.4559,6181.0
2023-08-11 13:10:00,123.11,123.12,122.91,122.91,9141.0,115.4559,115.4653,115.2683,115.2683,9141.0
2023-08-11 13:15:00,122.94,123.0,122.92,122.92,1996.0,115.2965,115.3527,115.2777,115.2777,1996.0
2023-08-11 13:20:00,122.98,123.1,122.98,123.02,4328.0,115.334,115.4465,115.334,115.3715,4328.0
2023-08-11 13:25:00,123.05,123.26,123.05,123.26,1901.0,115.3996,115.5966,115.3996,115.5966,1901.0
2023-08-11 13:30:00,123.27,123.51,123.27,123.49,15387.0,115.6059,115.831,115.6059,115.8123,15387.0
2023-08-11 13:35:00,123.51,123.6,123.34,123.41,5638.0,115.831,115.9154,115.6716,115.7372,5638.0
2023-08-11 13:40:00,123.42,123.42,123.27,123.32,6340.0,115.7466,115.7466,115.6059,115.6528,6340.0
2023-08-11 13:45:00,123.3,123.31,123.22,123.26,6439.0,115.6341,115.6434,115.559,115.5966,6439.0
2023-08-11 13:50:00,123.29,123.3,123.14,123.21,6122.0,115.6247,115.6341,115.484,115.5497,6122.0
2023-08-11 13:55:00,123.21,123.29,123.14,123.29,2981.0,115.5497,115.6247,115.484,115.6247,2981.0
2023-08-11 14:00:00,123.3,123.41,123.25,123.3,3982.0,115.6341,115.7372,115.5872,115.6341,3982.0
2023-08-11 14:05:00,123.32,123.63,123.32,123.49,7614.0,115.6528,115.9436,115.6528,115.8123,7614.0
2023-08-11 14:10:00,123.53,123.54,123.43,123.48,4060.0,115.8498,115.8591,115.756,115.8029,4060.0
2023-08-11 14:15:00,123.51,123.68,123.45,123.6,5884.0,115.831,115.9904,115.7747,115.9154,5884.0
2023-08-11 14:20:00,123.63,123.75,123.58,123.69,9160.0,115.9436,116.0561,115.8967,115.9998,9160.0
2023-08-11 14:25:00,123.8,123.89,123.76,123.78,8543.0,116.103,116.1874,116.0655,116.0842,8543.0
2023-08-11 14:30:00,123.77,123.88,123.74,123.8,6516.0,116.0748,116.178,116.0467,116.103,6516.0
2023-08-11 14:35:00,123.77,123.77,123.67,123.67,4928.0,116.0748,116.0748,115.9811,115.9811,4928.0
2023-08-11 14:40:00,123.69,123.73,123.62,123.66,5283.0,115.9998,116.0373,115.9342,115.9717,5283.0
2023-08-11 14:45:00,123.7,123.73,123.61,123.68,9133.0,116.0092,116.0373,115.9248,115.9904,9133.0
2023-08-11 14:50:00,123.69,123.72,123.59,123.63,8871.0,115.9998,116.028,115.906,115.9436,8871.0
2023-08-11 14:55:00,123.63,123.73,123.63,123.72,6805.0,115.9436,116.0373,115.9436,116.028,6805.0
2023-08-11 15:00:00,123.74,123.74,123.58,123.7,6975.0,116.0467,116.0467,115.8967,116.0092,6975.0
2023-08-11 15:05:00,123.7,123.74,123.53,123.55,7138.0,116.0092,116.0467,115.8498,115.8685,7138.0
2023-08-11 15:10:00,123.57,123.65,123.53,123.61,5307.0,115.8873,115.9623,115.8498,115.9248,5307.0
2023-08-11 15:15:00,123.61,123.73,123.57,123.72,4960.0,115.9248,116.0373,115.8873,116.028,4960.0
2023-08-11 15:20:00,123.71,123.73,123.58,123.69,7078.0,116.0186,116.0373,115.8967,115.9998,7078.0
2023-08-11 15:25:00,123.69,123.77,123.6,123.62,4322.0,115.9998,116.0748,115.9154,115.9342,4322.0
2023-08-11 15:30:00,123.6,123.78,123.58,123.76,11119.0,115.9154,116.0842,115.8967,116.0655,11119.0
2023-08-11 15:35:00,123.81,123.89,123.58,123.62,8625.0,116.1124,116.1874,115.8967,115.9342,8625.0
2023-08-11 15:40:00,123.63,123.64,123.49,123.54,9829.0,115.9436,115.9529,115.8123,115.8591,9829.0
2023-08-11 15:45:00,123.54,123.56,123.41,123.52,17107.0,115.8591,115.8779,115.7372,115.8404,17107.0
2023-08-11 15:50:00,123.53,123.72,123.44,123.45,38026.0,115.8498,116.028,115.7654,115.7747,38026.0
2023-08-11 15:55:00,123.43,123.58,123.31,123.57,148367.0,115.756,115.8967,115.6434,115.8873,148367.0
2023-08-14 09:30:00,123.44,124.11,122.86,123.03,38523.0,115.7654,116.3937,115.2214,115.3809,38523.0
2023-08-14 09:35:00,123.11,123.49,123.09,123.32,2229.0,115.4559,115.8123,115.4371,115.6528,2229.0
2023-08-14 09:40:00,123.34,123.75,123.3,123.72,12102.0,115.6716,116.0561,115.6341,116.028,12102.0
2023-08-14 09:45:00,123.81,123.97,123.43,123.47,21636.0,116.1124,116.2624,115.756,115.7935,21636.0
2023-08-14 09:50:00,123.52,123.53,123.17,123.19,3256.0,115.8404,115.8498,115.5122,115.5309,3256.0
2023-08-14 09:55:00,123.13,123.58,123.1,123.55,11782.0,115.4746,115.8967,115.4465,115.8685,11782.0
2023-08-14 10:00:00,123.51,123.81,123.51,123.73,14292.0,115.831,116.1124,115.831,116.0373,14292.0
2023-08-14 10:05:00,123.73,123.74,123.36,123.64,20777.0,116.0373,116.0467,115.6903,115.9529,20777.0
2023-08-14 10:10:00,123.61,123.61,123.26,123.33,23223.0,115.9248,115.9248,115.5966,115.6622,23223.0
2023-08-14 10:15:00,123.39,123.57,123.3,123.34,13171.0,115.7185,115.8873,115.6341,115.6716,13171.0
2023-08-14 10:20:00,123.32,123.39,123.18,123.35,6439.0,115.6528,115.7185,115.5215,115.681,6439.0
2023-08-14 10:25:00,123.37,123.42,123.3,123.37,6594.0,115.6997,115.7466,115.6341,115.6997,6594.0
2023-08-14 10:30:00,123.4,123.68,123.36,123.61,13711.0,115.7279,115.9904,115.6903,115.9248,13711.0
2023-08-14 10:35:00,123.62,123.62,123.37,123.42,7684.0,115.9342,115.9342,115.6997,115.7466,7684.0
2023-08-14 10:40:00,123.41,123.66,123.31,123.66,7929.0,115.7372,115.9717,115.6434,115.9717,7929.0
2023-08-14 10:45:00,123.69,123.74,123.56,123.57,6400.0,115.9998,116.0467,115.8779,115.8873,6400.0
2023-08-14 10:50:00,123.5,123.6,123.4,123.47,8069.0,115.8216,115.9154,115.7279,115.7935,8069.0
2023-08-14 10:55:00,123.44,123.44,123.24,123.41,8347.0,115.7654,115.7654,115.5778,115.7372,8347.0
2023-08-14 11:00:00,123.46,123.69,123.46,123.57,14470.0,115.7841,115.9998,115.7841,115.8873,14470.0
2023-08-14 11:05:00,123.55,123.97,123.5,123.85,10943.0,115.8685,116.2624,115.8216,116.1499,10943.0
2023-08-14 11:10:00,123.81,123.96,123.71,123.9,12165.0,116.1124,116.253,116.0186,116.1968,12165.0
2023-08-14 11:15:00,123.9,123.97,123.68,123.83,7921.0,116.1968,116.2624,115.9904,116.1311,7921.0
2023-08-14 11:20:00,123.82,123.88,123.6,123.64,18344.0,116.1217,116.178,115.9154,115.9529,18344.0
2023-08-14 11:25:00,123.63,123.63,123.41,123.46,6122.0,115.9436,115.9436,115.7372,115.7841,6122.0
2023-08-14 11:30:00,123.48,123.53,123.39,123.44,19622.0,115.8029,115.8498,115.7185,115.7654,19622.0
2023-08-14 11:35:00,123.46,123.63,123.4,123.57,5568.0,115.7841,115.9436,115.7279,115.8873,5568.0
2023-08-14 11:40:00,123.53,123.79,123.52,123.76,11450.0,115.8498,116.0936,115.8404,116.0655,11450.0
2023-08-14 11:45:00,123.73,123.78,123.66,123.72,8198.0,116.0373,116.0842,115.9717,116.028,8198.0
2023-08-14 11:50:00,123.74,123.76,123.53,123.55,6480.0,116.0467,116.0655,115.8498,115.8685,6480.0
2023-08-14 11:55:00,123.55,123.71,123.51,123.64,5141.0,115.8685,116.0186,115.831,115.9529,5141.0
2023-08-14 12:00:00,123.64,123.71,123.51,123.65,4252.0,115.9529,116.0186,115.831,115.9623,4252.0
2023-08-14 12:05:00,123.69,123.76,123.59,123.76,4296.0,115.9998,116.0655,115.906,116.0655,4296.0
2023-08-14 12:10:00,123.77,123.79,123.64,123.64,8495.0,116.0748,116.0936,115.9529,115.9529,8495.0
2023-08-14 12:15:00,123.66,123.7,123.5,123.56,11568.0,115.9717,116.0092,115.8216,115.8779,11568.0
2023-08-14 12:20:00,123.59,123.61,123.46,123.58,17479.0,115.906,115.9248,115.7841,115.8967,17479.0
2023-08-14 12:25:00,123.61,123.81,123.6,123.81,6936.0,115.9248,116.1124,115.9154,116.1124,6936.0
2023-08-14 12:30:00,123.82,123.88,123.76,123.77,9957.0,116.1217,116.178,116.0655,116.0748,9957.0
2023-08-14 12:35:00,123.81,123.89,123.66,123.66,2134.0,116.1124,116.1874,115.9717,115.9717,2134.0
2023-08-14 12:40:00,123.66,123.75,123.64,123.69,1401.0,115.9717,116.0561,115.9529,115.9998,1401.0
2023-08-14 12:45:00,123.73,123.89,123.73,123.89,2984.0,116.0373,116.1874,116.0373,116.1874,2984.0
2023-08-14 12:50:00,123.89,123.94,123.84,123.88,2150.0,116.1874,116.2343,116.1405,116.178,2150.0
2023-08-14 12:55:00,123.85,123.9,123.81,123.9,4292.0,116.1499,116.1968,116.1124,116.1968,4292.0
2023-08-14 13:00:00,123.9,123.91,123.7,123.71,3258.0,116.1968,116.2061,116.0092,116.0186,3258.0
2023-08-14 13:05:00,123.73,123.84,123.68,123.84,3457.0,116.0373,116.1405,115.9904,116.1405,3457.0
2023-08-14 13:10:00,123.84,123.87,123.75,123.84,6206.0,116.1405,116.1686,116.0561,116.1405,6206.0
2023-08-14 13:15:00,123.87,123.93,123.86,123.89,2276.0,116.1686,116.2249,116.1593,116.1874,2276.0
2023-08-14 13:20:00,123.93,123.94,123.85,123.86,2000.0,116.2249,116.2343,116.1499,116.1593,2000.0
2023-08-14 13:25:00,123.86,123.91,123.79,123.91,1842.0,116.1593,116.2061,116.0936,116.2061,1842.0
2023-08-14 13:30:00,123.94,123.96,123.74,123.74,5552.0,116.2343,116.253,116.0467,116.0467,5552.0
2023-08-14 13:35:00,123.77,123.86,123.74,123.86,3848.0,116.0748,116.1593,116.0467,116.1593,3848.0
2023-08-14 13:40:00,123.86,123.86,123.79,123.79,3918.0,116.1593,116.1593,116.0936,116.0936,3918.0
2023-08-14 13:45:00,123.86,123.88,123.67,123.73,5387.0,116.1593,116.178,115.9811,116.0373,5387.0
2023-08-14 13:50:00,123.76,123.78,123.69,123.78,2864.0,116.0655,116.0842,115.9998,116.0842,2864.0
2023-08-14 13:55:00,123.75,123.79,123.67,123.77,4663.0,116.0561,116.0936,115.9811,116.0748,4663.0
2023-08-14 14:00:00,123.76,123.78,123.71,123.78,2814.0,116.0655,116.0842,116.0186,116.0842,2814.0
2023-08-14 14:05:00,123.79,123.81,123.65,123.7,7368.0,116.0936,116.1124,115.9623,116.0092,7368.0
2023-08-14 14:10:00,123.67,123.74,123.64,123.7,3867.0,115.9811,116.0467,115.9529,116.0092,3867.0
2023-08-14 14:15:00,123.65,123.67,123.49,123.51,3089.0,115.9623,115.9811,115.8123,115.831,3089.0
2023-08-14 14:20:00,123.48,123.58,123.32,123.32,6692.0,115.8029,115.8967,115.6528,115.6528,6692.0
2023-08-14 14:25:00,123.27,123.51,123.27,123.46,7447.0,115.6059,115.831,115.6059,115.7841,7447.0
2023-08-14 14:30:00,123.49,123.49,123.3,123.32,3240.0,115.8123,115.8123,115.6341,115.6528,3240.0
2023-08-14 14:35:00,123.35,123.4,123.29,123.29,3192.0,115.681,115.7279,115.6247,115.6247,3192.0
2023-08-14 14:40:00,123.27,123.36,123.15,123.16,2822.0,115.6059,115.6903,115.4934,115.5028,2822.0
2023-08-14 14:45:00,123.09,123.37,123.08,123.34,8589.0,115.4371,115.6997,115.4277,115.6716,8589.0
2023-08-14 14:50:00,123.34,123.46,123.3,123.37,7709.0,115.6716,115.7841,115.6341,115.6997,7709.0
2023-08-14 14:55:00,123.33,123.33,123.21,123.29,3835.0,115.6622,115.6622,115.5497,115.6247,3835.0
2023-08-14 15:00:00,123.29,123.41,123.27,123.29,3738.0,115.6247,115.7372,115.6059,115.6247,3738.0
2023-08-14 15:05:00,123.29,123.33,123.24,123.28,4646.0,115.6247,115.6622,115.5778,115.6153,4646.0
2023-08-14 15:10:00,123.3,123.31,123.21,123.3,4138.0,115.6341,115.6434,115.5497,115.6341,4138.0
2023-08-14 15:15:00,123.3,123.3,123.2,123.21,3667.0,115.6341,115.6341,115.5403,115.5497,3667.0
2023-08-14 15:20:00,123.23,123.35,123.22,123.28,4363.0,115.5684,115.681,115.559,115.6153,4363.0
2023-08-14 15:25:00,123.3,123.34,123.1,123.23,9050.0,115.6341,115.6716,115.4465,115.5684,9050.0
2023-08-14 15:30:00,123.27,123.37,123.2,123.37,9563.0,115.6059,115.6997,115.5403,115.6997,9563.0
2023-08-14 15:35:00,123.38,123.52,123.38,123.48,9545.0,115.7091,115.8404,115.7091,115.8029,9545.0
2023-08-14 15:40:00,123.47,123.54,123.31,123.34,8714.0,115.7935,115.8591,115.6434,115.6716,8714.0
2023-08-14 15:45:00,123.39,123.46,123.28,123.35,18271.0,115.7185,115.7841,115.6153,115.681,18271.0
2023-08-14 15:50:00,123.38,123.4,123.16,123.27,33262.0,115.7091,115.7279,115.5028,115.6059,33262.0
2023-08-14 15:55:00,123.27,123.53,123.27,123.51,80727.0,115.6059,115.8498,115.6059,115.831,80727.0
2023-08-15 09:30:00,122.26,122.82,122.1,122.46,27174.0,114.6587,115.1839,114.5087,114.8463,27174.0
2023-08-15 09:35:00,122.42,122.42,121.89,121.93,8192.0,114.8088,114.8088,114.3117,114.3492,8192.0
2023-08-15 09:40:00,121.92,122.33,121.82,122.03,21254.0,114.3399,114.7244,114.2461,114.443,21254.0
2023-08-15 09:45:00,122.03,122.54,122.02,122.31,7301.0,114.443,114.9213,114.4337,114.7056,7301.0
2023-08-15 09:50:00,122.43,122.44,122.27,122.3,9773.0,114.8182,114.8275,114.6681,114.6962,9773.0
2023-08-15 09:55:00,122.36,122.41,122.27,122.37,6474.0,114.7525,114.7994,114.6681,114.7619,6474.0
2023-08-15 10:00:00,122.33,122.75,122.29,122.54,11861.0,114.7244,115.1183,114.6869,114.9213,11861.0
2023-08-15 10:05:00,122.53,122.79,122.46,122.75,19793.0,114.9119,115.1558,114.8463,115.1183,19793.0
2023-08-15 10:10:00,122.7,122.77,122.61,122.69,4389.0,115.0714,115.137,114.987,115.062,4389.0
2023-08-15 10:15:00,122.65,122.87,122.64,122.87,6869.0,115.0245,115.2308,115.0151,115.2308,6869.0
2023-08-15 10:20:00,122.85,122.99,122.74,122.78,6665.0,115.212,115.3433,115.1089,115.1464,6665.0
2023-08-15 10:25:00,122.79,122.91,122.72,122.84,5857.0,115.1558,115.2683,115.0901,115.2027,5857.0
2023-08-15 10:30:00,122.82,122.88,122.54,122.54,11203.0,115.1839,115.2402,114.9213,114.9213,11203.0
2023-08-15 10:35:00,122.55,122.61,122.41,122.56,10808.0,114.9307,114.987,114.7994,114.9401,10808.0
2023-08-15 10:40:00,122.54,122.62,122.49,122.6,9193.0,114.9213,114.9963,114.8744,114.9776,9193.0
2023-08-15 10:45:00,122.58,122.73,122.56,122.65,7180.0,114.9588,115.0995,114.9401,115.0245,7180.0
2023-08-15 10:50:00,122.66,122.72,122.63,122.68,8652.0,115.0339,115.0901,115.0057,115.0526,8652.0
2023-08-15 10:55:00,122.71,122.72,122.38,122.39,15445.0,115.0808,115.0901,114.7713,114.7806,15445.0
2023-08-15 11:00:00,122.36,122.88,122.36,122.88,8399.0,114.7525,115.2402,114.7525,115.2402,8399.0
2023-08-15 11:05:00,122.86,123.16,122.82,123.16,7116.0,115.2214,115.5028,115.1839,115.5028,7116.0
2023-08-15 11:10:00,123.13,123.18,122.95,123.05,7095.0,115.4746,115.5215,115.3058,115.3996,7095.0
2023-08-15 11:15:00,123.05,123.05,122.9,123.0,4443.0,115.3996,115.3996,115.2589,115.3527,4443.0
2023-08-15 11:20:00,122.94,122.97,122.75,122.78,3220.0,115.2965,115.3246,115.1183,115.1464,3220.0
2023-08-15 11:25:00,122.79,122.99,122.76,122.87,4307.0,115.1558,115.3433,115.1276,115.2308,4307.0
2023-08-15 11:30:00,122.91,122.94,122.86,122.87,2423.0,115.2683,115.2965,115.2214,115.2308,2423.0
2023-08-15 11:35:00,122.85,123.1,122.85,123.03,4705.0,115.212,115.4465,115.212,115.3809,4705.0
2023-08-15 11:40:00,123.03,123.06,122.96,123.04,3903.0,115.3809,115.409,115.3152,115.3902,3903.0
2023-08-15 11:45:00,123.04,123.07,123.0,123.07,6580.0,115.3902,115.4184,115.3527,115.4184,6580.0
2023-08-15 11:50:00,123.1,123.1,122.93,122.96,10003.0,115.4465,115.4465,115.2871,115.3152,10003.0
2023-08-15 11:55:00,122.92,123.08,122.92,122.95,12365.0,115.2777,115.4277,115.2777,115.3058,12365.0
2023-08-15 12:00:00,122.96,123.04,122.95,122.95,5022.0,115.3152,115.3902,115.3058,115.3058,5022.0
2023-08-15 12:05:00,122.87,122.87,122.6,122.69,11414.0,115.2308,115.2308,114.9776,115.062,11414.0
2023-08-15 12:10:00,122.69,122.74,122.56,122.68,6477.0,115.062,115.1089,114.9401,115.0526,6477.0
2023-08-15 12:15:00,122.71,122.71,122.55,122.67,5678.0,115.0808,115.0808,114.9307,115.0432,5678.0
2023-08-15 12:20:00,122.66,122.76,122.65,122.67,3171.0,115.0339,115.1276,115.0245,115.0432,3171.0
2023-08-15 12:25:00,122.65,122.65,122.45,122.51,5459.0,115.0245,115.0245,114.8369,114.8932,5459.0
2023-08-15 12:30:00,122.53,122.6,122.37,122.48,12440.0,114.9119,114.9776,114.7619,114.8651,12440.0
2023-08-15 12:35:00,122.52,122.64,122.41,122.41,5151.0,114.9026,115.0151,114.7994,114.7994,5151.0
2023-08-15 12:40:00,122.41,122.44,122.31,122.32,3285.0,114.7994,114.8275,114.7056,114.715,3285.0
2023-08-15 12:45:00,122.25,122.35,122.21,122.35,3706.0,114.6494,114.7431,114.6118,114.7431,3706.0
2023-08-15 12:50:00,122.33,122.45,122.31,122.39,3823.0,114.7244,114.8369,114.7056,114.7806,3823.0
2023-08-15 12:55:00,122.38,122.45,122.37,122.45,5138.0,114.7713,114.8369,114.7619,114.8369,5138.0
2023-08-15 13:00:00,122.41,122.44,122.25,122.25,3102.0,114.7994,114.8275,114.6494,114.6494,3102.0
2023-08-15 13:05:00,122.23,122.27,122.13,122.26,3800.0,114.6306,114.6681,114.5368,114.6587,3800.0
2023-08-15 13:10:00,122.28,122.39,122.27,122.33,4957.0,114.6775,114.7806,114.6681,114.7244,4957.0
2023-08-15 13:15:00,122.34,122.49,122.28,122.43,3885.0,114.7338,114.8744,114.6775,114.8182,3885.0
2023-08-15 13:20:00,122.41,122.43,122.29,122.4,4936.0,114.7994,114.8182,114.6869,114.79,4936.0
2023-08-15 13:25:00,122.39,122.4,122.24,122.34,4966.0,114.7806,114.79,114.64,114.7338,4966.0
2023-08-15 13:30:00,122.3,122.31,122.04,122.06,2564.0,114.6962,114.7056,114.4524,114.4712,2564.0
2023-08-15 13:35:00,122.05,122.32,122.05,122.31,7433.0,114.4618,114.715,114.4618,114.7056,7433.0
2023-08-15 13:40:00,122.25,122.26,122.13,122.17,1480.0,114.6494,114.6587,114.5368,114.5743,1480.0
2023-08-15 13:45:00,122.13,122.29,122.11,122.23,14508.0,114.5368,114.6869,114.5181,114.6306,14508.0
2023-08-15 13:50:00,122.25,122.42,122.21,122.21,15709.0,114.6494,114.8088,114.6118,114.6118,15709.0
2023-08-15 13:55:00,122.16,122.21,122.09,122.14,14728.0,114.5649,114.6118,114.4993,114.5462,14728.0
2023-08-15 14:00:00,122.14,122.17,122.0,122.05,10977.0,114.5462,114.5743,114.4149,114.4618,10977.0
2023-08-15 14:05:00,122.05,122.17,122.0,122.14,10328.0,114.4618,114.5743,114.4149,114.5462,10328.0
2023-08-15 14:10:00,122.16,122.18,122.04,122.05,10494.0,114.5649,114.5837,114.4524,114.4618,10494.0
2023-08-15 14:15:00,122.06,122.06,121.93,122.0,26144.0,114.4712,114.4712,114.3492,114.4149,26144.0
2023-08-15 14:20:00,122.02,122.09,121.99,122.01,7859.0,114.4337,114.4993,114.4055,114.4243,7859.0
2023-08-15 14:25:00,122.01,122.12,122.01,122.03,5394.0,114.4243,114.5274,114.4243,114.443,5394.0
2023-08-15 14:30:00,122.03,122.27,121.99,122.27,14053.0,114.443,114.6681,114.4055,114.6681,14053.0
2023-08-15 14:35:00,122.28,122.33,122.19,122.28,9705.0,114.6775,114.7244,114.5931,114.6775,9705.0
2023-08-15 14:40:00,122.27,122.46,122.27,122.45,5773.0,114.6681,114.8463,114.6681,114.8369,5773.0
2023-08-15 14:45:00,122.45,122.54,122.42,122.45,10200.0,114.8369,114.9213,114.8088,114.8369,10200.0
2023-08-15 14:50:00,122.43,122.43,122.36,122.41,3782.0,114.8182,114.8182,114.7525,114.7994,3782.0
2023-08-15 14:55:00,122.42,122.49,122.39,122.49,6194.0,114.8088,114.8744,114.7806,114.8744,6194.0
2023-08-15 15:00:00,122.52,122.58,122.44,122.47,7769.0,114.9026,114.9588,114.8275,114.8557,7769.0
2023-08-15 15:05:00,122.47,122.56,122.47,122.54,4120.0,114.8557,114.9401,114.8557,114.9213,4120.0
2023-08-15 15:10:00,122.53,122.62,122.47,122.62,11788.0,114.9119,114.9963,114.8557,114.9963,11788.0
2023-08-15 15:15:00,122.61,122.75,122.54,122.74,11200.0,114.987,115.1183,114.9213,115.1089,11200.0
2023-08-15 15:20:00,122.75,122.75,122.53,122.53,8286.0,115.1183,115.1183,114.9119,114.9119,8286.0
2023-08-15 15:25:00,122.57,122.57,122.36,122.39,11096.0,114.9495,114.9495,114.7525,114.7806,11096.0
2023-08-15 15:30:00,122.4,122.49,122.25,122.45,16128.0,114.79,114.8744,114.6494,114.8369,16128.0
2023-08-15 15:35:00,122.44,122.45,122.31,122.35,11335.0,114.8275,114.8369,114.7056,114.7431,11335.0
2023-08-15 15:40:00,122.32,122.4,122.28,122.38,10232.0,114.715,114.79,114.6775,114.7713,10232.0
2023-08-15 15:45:00,122.38,122.64,122.38,122.64,22227.0,114.7713,115.0151,114.7713,115.0151,22227.0
2023-08-15 15:50:00,122.64,122.8,122.57,122.79,33265.0,115.0151,115.1652,114.9495,115.1558,33265.0
2023-08-15 15:55:00,122.8,122.93,122.67,122.69,86247.0,115.1652,115.2871,115.0432,115.062,86247.0
2023-08-16 09:30:00,122.73,122.73,122.19,122.28,27402.0,115.0995,115.0995,114.5931,114.6775,27402.0
2023-08-16 09:35:00,122.28,122.7,122.27,122.66,9127.0,114.6775,115.0714,114.6681,115.0339,9127.0
2023-08-16 09:40:00,122.73,122.79,122.33,122.51,4409.0,115.0995,115.1558,114.7244,114.8932,4409.0
2023-08-16 09:45:00,122.52,122.64,122.29,122.64,4868.0,114.9026,115.0151,114.6869,115.0151,4868.0
2023-08-16 09:50:00,122.64,122.65,122.46,122.46,3023.0,115.0151,115.0245,114.8463,114.8463,3023.0
2023-08-16 09:55:00,122.42,122.8,122.27,122.8,21338.0,114.8088,115.1652,114.6681,115.1652,21338.0
2023-08-16 10:00:00,122.83,122.85,122.36,122.47,8479.0,115.1933,115.212,114.7525,114.8557,8479.0
2023-08-16 10:05:00,122.5,122.61,122.48,122.48,2100.0,114.8838,114.987,114.8651,114.8651,2100.0
2023-08-16 10:10:00,122.45,122.62,122.35,122.35,7661.0,114.8369,114.9963,114.7431,114.7431,7661.0
2023-08-16 10:15:00,122.33,122.44,122.22,122.22,3169.0,114.7244,114.8275,114.6212,114.6212,3169.0
2023-08-16 10:20:00,122.11,122.25,122.07,122.17,4094.0,114.5181,114.6494,114.4805,114.5743,4094.0
2023-08-16 10:25:00,122.19,122.2,122.11,122.14,1484.0,114.5931,114.6025,114.5181,114.5462,1484.0
2023-08-16 10:30:00,122.18,122.18,122.07,122.07,3454.0,114.5837,114.5837,114.4805,114.4805,3454.0
2023-08-16 10:35:00,122.14,122.22,122.1,122.17,4945.0,114.5462,114.6212,114.5087,114.5743,4945.0
2023-08-16 10:40:00,122.24,122.35,122.12,122.31,5025.0,114.64,114.7431,114.5274,114.7056,5025.0
2023-08-16 10:45:00,122.32,122.36,122.17,122.25,2808.0,114.715,114.7525,114.5743,114.6494,2808.0
2023-08-16 10:50:00,122.27,122.28,122.14,122.14,4651.0,114.6681,114.6775,114.5462,114.5462,4651.0
2023-08-16 10:55:00,122.14,122.29,122.12,122.29,4469.0,114.5462,114.6869,114.5274,114.6869,4469.0
2023-08-16 11:00:00,122.21,122.43,122.21,122.43,4455.0,114.6118,114.8182,114.6118,114.8182,4455.0
2023-08-16 11:05:00,122.43,122.5,122.37,122.42,1897.0,114.8182,114.8838,114.7619,114.8088,1897.0
2023-08-16 11:10:00,122.41,122.56,122.41,122.46,1855.0,114.7994,114.9401,114.7994,114.8463,1855.0
2023-08-16 11:15:00,122.57,122.61,122.56,122.56,2314.0,114.9495,114.987,114.9401,114.9401,2314.0
2023-08-16 11:20:00,122.6,122.64,122.44,122.5,6262.0,114.9776,115.0151,114.8275,114.8838,6262.0
2023-08-16 11:25:00,122.58,122.58,122.51,122.58,2911.0,114.9588,114.9588,114.8932,114.9588,2911.0
2023-08-16 11:30:00,122.53,122.8,122.53,122.8,11701.0,114.9119,115.1652,114.9119,115.1652,11701.0
2023-08-16 11:35:00,122.81,122.81,122.66,122.72,3227.0,115.1745,115.1745,115.0339,115.0901,3227.0
2023-08-16 11:40:00,122.82,122.82,122.6,122.64,2448.0,115.1839,115.1839,114.9776,115.0151,2448.0
2023-08-16 11:45:00,122.66,122.75,122.59,122.65,5720.0,115.0339,115.1183,114.9682,115.0245,5720.0
2023-08-16 11:50:00,122.64,122.8,122.63,122.7,12044.0,115.0151,115.1652,115.0057,115.0714,12044.0
2023-08-16 11:55:00,122.71,122.77,122.65,122.77,2485.0,115.0808,115.137,115.0245,115.137,2485.0
2023-08-16 12:00:00,122.7,122.9,122.7,122.83,2660.0,115.0714,115.2589,115.0714,115.1933,2660.0
2023-08-16 12:05:00,122.83,122.92,122.79,122.92,6148.0,115.1933,115.2777,115.1558,115.2777,6148.0
2023-08-16 12:10:00,122.93,122.93,122.58,122.58,18890.0,115.2871,115.2871,114.9588,114.9588,18890.0
2023-08-16 12:15:00,122.58,122.63,122.5,122.58,13378.0,114.9588,115.0057,114.8838,114.9588,13378.0
2023-08-16 12:20:00,122.51,122.61,122.38,122.61,16424.0,114.8932,114.987,114.7713,114.987,16424.0
2023-08-16 12:25:00,122.62,122.66,122.5,122.54,14909.0,114.9963,115.0339,114.8838,114.9213,14909.0
2023-08-16 12:30:00,122.49,122.5,122.37,122.4,3743.0,114.8744,114.8838,114.7619,114.79,3743.0
2023-08-16 12:35:00,122.38,122.54,122.35,122.52,25458.0,114.7713,114.9213,114.7431,114.9026,25458.0
2023-08-16 12:40:00,122.53,122.59,122.51,122.52,3499.0,114.9119,114.9682,114.8932,114.9026,3499.0
2023-08-16 12:45:00,122.5,122.54,122.39,122.39,2393.0,114.8838,114.9213,114.7806,114.7806,2393.0
2023-08-16 12:50:00,122.37,122.49,122.35,122.39,2276.0,114.7619,114.8744,114.7431,114.7806,2276.0
2023-08-16 12:55:00,122.45,122.45,122.35,122.39,1700.0,114.8369,114.8369,114.7431,114.7806,1700.0
2023-08-16 13:00:00,122.39,122.43,122.34,122.38,2882.0,114.7806,114.8182,114.7338,114.7713,2882.0
2023-08-16 13:05:00,122.34,122.39,122.19,122.25,1300.0,114.7338,114.7806,114.5931,114.6494,1300.0
2023-08-16 13:10:00,122.22,122.3,122.19,122.23,2816.0,114.6212,114.6962,114.5931,114.6306,2816.0
2023-08-16 13:15:00,122.21,122.44,122.15,122.27,12551.0,114.6118,114.8275,114.5556,114.6681,12551.0
2023-08-16 13:20:00,122.3,122.37,122.16,122.19,4415.0,114.6962,114.7619,114.5649,114.5931,4415.0
2023-08-16 13:25:00,122.15,122.2,122.09,122.18,3546.0,114.5556,114.6025,114.4993,114.5837,3546.0
2023-08-16 13:30:00,122.23,122.27,122.17,122.26,4224.0,114.6306,114.6681,114.5743,114.6587,4224.0
2023-08-16 13:35:00,122.24,122.4,122.24,122.4,2810.0,114.64,114.79,114.64,114.79,2810.0
2023-08-16 13:40:00,122.44,122.53,122.36,122.52,11330.0,114.8275,114.9119,114.7525,114.9026,11330.0
2023-08-16 13:45:00,122.54,122.63,122.52,122.56,2233.0,114.9213,115.0057,114.9026,114.9401,2233.0
2023-08-16 13:50:00,122.58,122.62,122.48,122.49,4935.0,114.9588,114.9963,114.8651,114.8744,4935.0
2023-08-16 13:55:00,122.49,122.59,122.49,122.56,2130.0,114.8744,114.9682,114.8744,114.9401,2130.0
2023-08-16 14:00:00,122.54,122.55,122.28,122.43,5754.0,114.9213,114.9307,114.6775,114.8182,5754.0
2023-08-16 14:05:00,122.45,122.52,122.26,122.31,7897.0,114.8369,114.9026,114.6587,114.7056,7897.0
2023-08-16 14:10:00,122.18,122.27,122.13,122.16,4643.0,114.5837,114.6681,114.5368,114.5649,4643.0
2023-08-16 14:15:00,122.17,122.41,122.15,122.41,3140.0,114.5743,114.7994,114.5556,114.7994,3140.0
2023-08-16 14:20:00,122.48,122.5,122.37,122.43,2059.0,114.8651,114.8838,114.7619,114.8182,2059.0
2023-08-16 14:25:00,122.48,122.51,122.3,122.46,2266.0,114.8651,114.8932,114.6962,114.8463,2266.0
2023-08-16 14:30:00,122.46,122.62,122.45,122.58,4132.0,114.8463,114.9963,114.8369,114.9588,4132.0
2023-08-16 14:35:00,122.58,122.61,122.38,122.39,3431.0,114.9588,114.987,114.7713,114.7806,3431.0
2023-08-16 14:40:00,122.4,122.45,122.28,122.34,2927.0,114.79,114.8369,114.6775,114.7338,2927.0
2023-08-16 14:45:00,122.34,122.39,122.14,122.15,2213.0,114.7338,114.7806,114.5462,114.5556,2213.0
2023-08-16 14:50:00,122.01,122.08,121.96,122.03,9302.0,114.4243,114.4899,114.3774,114.443,9302.0
2023-08-16 14:55:00,122.0,122.05,121.97,122.01,4766.0,114.4149,114.4618,114.3868,114.4243,4766.0
2023-08-16 15:00:00,122.03,122.15,122.02,122.14,4437.0,114.443,114.5556,114.4337,114.5462,4437.0
2023-08-16 15:05:00,122.13,122.13,121.8,121.83,6930.0,114.5368,114.5368,114.2273,114.2555,6930.0
2023-08-16 15:10:00,121.83,121.86,121.55,121.57,12899.0,114.2555,114.2836,113.9929,114.0116,12899.0
2023-08-16 15:15:00,121.55,121.64,121.51,121.59,8954.0,113.9929,114.0773,113.9554,114.0304,8954.0
2023-08-16 15:20:00,121.61,121.68,121.53,121.56,3726.0,114.0491,114.1148,113.9741,114.0023,3726.0
2023-08-16 15:25:00,121.54,121.65,121.53,121.65,6650.0,113.9835,114.0867,113.9741,114.0867,6650.0
2023-08-16 15:30:00,121.65,121.92,121.55,121.82,5685.0,114.0867,114.3399,113.9929,114.2461,5685.0
2023-08-16 15:35:00,121.81,121.88,121.72,121.77,8384.0,114.2367,114.3024,114.1523,114.1992,8384.0
2023-08-16 15:40:00,121.79,121.92,121.76,121.88,9142.0,114.218,114.3399,114.1898,114.3024,9142.0
2023-08-16 15:45:00,121.85,121.98,121.83,121.86,11026.0,114.2742,114.3961,114.2555,114.2836,11026.0
2023-08-16 15:50:00,121.85,121.9,121.65,121.73,27734.0,114.2742,114.3211,114.0867,114.1617,27734.0
2023-08-16 15:55:00,121.74,122.0,121.73,121.84,69540.0,114.1711,114.4149,114.1617,114.2648,69540.0
2023-08-17 09:30:00,122.03,122.25,121.99,122.02,30689.0,114.443,114.6494,114.4055,114.4337,30689.0
2023-08-17 09:35:00,122.08,122.11,121.91,122.07,7144.0,114.4899,114.5181,114.3305,114.4805,7144.0
2023-08-17 09:40:00,122.1,122.6,121.99,122.6,16803.0,114.5087,114.9776,114.4055,114.9776,16803.0
2023-08-17 09:45:00,122.57,122.57,122.09,122.28,11614.0,114.9495,114.9495,114.4993,114.6775,11614.0
2023-08-17 09:50:00,122.25,122.64,122.25,122.48,5702.0,114.6494,115.0151,114.6494,114.8651,5702.0
2023-08-17 09:55:00,122.45,122.71,122.31,122.4,9793.0,114.8369,115.0808,114.7056,114.79,9793.0
2023-08-17 10:00:00,122.33,122.64,122.21,122.59,5639.0,114.7244,115.0151,114.6118,114.9682,5639.0
2023-08-17 10:05:00,122.61,122.97,122.58,122.97,7323.0,114.987,115.3246,114.9588,115.3246,7323.0
2023-08-17 10:10:00,122.93,123.0,122.74,122.91,8027.0,115.2871,115.3527,115.1089,115.2683,8027.0
2023-08-17 10:15:00,122.91,123.09,122.89,122.9,4763.0,115.2683,115.4371,115.2496,115.2589,4763.0
2023-08-17 10:20:00,122.86,123.05,122.72,122.82,6574.0,115.2214,115.3996,115.0901,115.1839,6574.0
2023-08-17 10:25:00,122.85,123.02,122.79,122.92,6993.0,115.212,115.3715,115.1558,115.2777,6993.0
2023-08-17 10:30:00,122.89,123.01,122.88,122.98,6934.0,115.2496,115.3621,115.2402,115.334,6934.0
2023-08-17 10:35:00,123.0,123.06,122.66,122.66,6997.0,115.3527,115.409,115.0339,115.0339,6997.0
2023-08-17 10:40:00,122.66,122.79,122.61,122.62,14088.0,115.0339,115.1558,114.987,114.9963,14088.0
2023-08-17 10:45:00,122.58,122.75,122.58,122.73,4541.0,114.9588,115.1183,114.9588,115.0995,4541.0
2023-08-17 10:50:00,122.73,122.75,122.6,122.62,4590.0,115.0995,115.1183,114.9776,114.9963,4590.0
2023-08-17 10:55:00,122.58,122.6,122.42,122.56,4489.0,114.9588,114.9776,114.8088,114.9401,4489.0
2023-08-17 11:00:00,122.56,122.74,122.51,122.64,3736.0,114.9401,115.1089,114.8932,115.0151,3736.0
2023-08-17 11:05:00,122.63,122.76,122.63,122.72,6871.0,115.0057,115.1276,115.0057,115.0901,6871.0
2023-08-17 11:10:00,122.75,122.75,122.28,122.29,5237.0,115.1183,115.1183,114.6775,114.6869,5237.0
2023-08-17 11:15:00,122.31,122.37,122.24,122.37,6989.0,114.7056,114.7619,114.64,114.7619,6989.0
2023-08-17 11:20:00,122.34,122.35,122.19,122.19,1944.0,114.7338,114.7431,114.5931,114.5931,1944.0
2023-08-17 11:25:00,122.19,122.25,122.09,122.25,2753.0,114.5931,114.6494,114.4993,114.6494,2753.0
2023-08-17 11:30:00,122.27,122.35,122.25,122.31,2958.0,114.6681,114.7431,114.6494,114.7056,2958.0
2023-08-17 11:35:00,122.33,122.33,122.13,122.17,3694.0,114.7244,114.7244,114.5368,114.5743,3694.0
2023-08-17 11:40:00,122.18,122.2,122.08,122.2,1755.0,114.5837,114.6025,114.4899,114.6025,1755.0
2023-08-17 11:45:00,122.02,122.16,122.02,122.12,5701.0,114.4337,114.5649,114.4337,114.5274,5701.0
2023-08-17 11:50:00,122.14,122.31,122.11,122.11,4624.0,114.5462,114.7056,114.5181,114.5181,4624.0
2023-08-17 11:55:00,122.09,122.22,122.09,122.09,1806.0,114.4993,114.6212,114.4993,114.4993,1806.0
2023-08-17 12:00:00,122.07,122.1,121.84,121.85,10822.0,114.4805,114.5087,114.2648,114.2742,10822.0
2023-08-17 12:05:00,121.86,121.92,121.69,121.76,8321.0,114.2836,114.3399,114.1242,114.1898,8321.0
2023-08-17 12:10:00,121.83,121.89,121.78,121.79,3630.0,114.2555,114.3117,114.2086,114.218,3630.0
2023-08-17 12:15:00,121.85,122.07,121.8,122.06,5128.0,114.2742,114.4805,114.2273,114.4712,5128.0
2023-08-17 12:20:00,122.0,122.14,121.94,122.14,5716.0,114.4149,114.5462,114.3586,114.5462,5716.0
2023-08-17 12:25:00,122.13,122.18,122.01,122.01,2603.0,114.5368,114.5837,114.4243,114.4243,2603.0
2023-08-17 12:30:00,122.06,122.06,121.93,121.96,9572.0,114.4712,114.4712,114.3492,114.3774,9572.0
2023-08-17 12:35:00,121.96,121.98,121.68,121.68,12775.0,114.3774,114.3961,114.1148,114.1148,12775.0
2023-08-17 12:40:00,121.72,121.84,121.72,121.83,9544.0,114.1523,114.2648,114.1523,114.2555,9544.0
2023-08-17 12:45:00,121.83,121.87,121.72,121.87,9103.0,114.2555,114.293,114.1523,114.293,9103.0
2023-08-17 12:50:00,121.86,121.93,121.75,121.87,3261.0,114.2836,114.3492,114.1804,114.293,3261.0
2023-08-17 12:55:00,121.77,121.96,121.77,121.96,5681.0,114.1992,114.3774,114.1992,114.3774,5681.0
2023-08-17 13:00:00,122.0,122.09,121.91,122.02,8817.0,114.4149,114.4993,114.3305,114.4337,8817.0
2023-08-17 13:05:00,121.96,122.0,121.88,121.91,2552.0,114.3774,114.4149,114.3024,114.3305,2552.0
2023-08-17 13:10:00,121.91,121.91,121.72,121.72,8837.0,114.3305,114.3305,114.1523,114.1523,8837.0
2023-08-17 13:15:00,121.74,121.95,121.74,121.89,5248.0,114.1711,114.368,114.1711,114.3117,5248.0
2023-08-17 13:20:00,121.83,121.95,121.66,121.67,12439.0,114.2555,114.368,114.096,114.1054,12439.0
2023-08-17 13:25:00,121.67,121.73,121.49,121.54,8720.0,114.1054,114.1617,113.9366,113.9835,8720.0
2023-08-17 13:30:00,121.52,121.62,121.48,121.62,9314.0,113.9647,114.0585,113.9272,114.0585,9314.0
2023-08-17 13:35:00,121.63,121.64,121.4,121.43,7320.0,114.0679,114.0773,113.8522,113.8803,7320.0
2023-08-17 13:40:00,121.4,121.48,121.31,121.33,10645.0,113.8522,113.9272,113.7678,113.7866,10645.0
2023-08-17 13:45:00,121.33,121.53,121.32,121.38,19121.0,113.7866,113.9741,113.7772,113.8334,19121.0
2023-08-17 13:50:00,121.4,121.56,121.32,121.4,15430.0,113.8522,114.0023,113.7772,113.8522,15430.0
2023-08-17 13:55:00,121.37,121.68,121.37,121.65,7453.0,113.8241,114.1148,113.8241,114.0867,7453.0
2023-08-17 14:00:00,121.6,121.66,121.57,121.58,2427.0,114.0398,114.096,114.0116,114.021,2427.0
2023-08-17 14:05:00,121.54,121.62,121.52,121.57,7475.0,113.9835,114.0585,113.9647,114.0116,7475.0
2023-08-17 14:10:00,121.58,121.64,121.49,121.56,6168.0,114.021,114.0773,113.9366,114.0023,6168.0
2023-08-17 14:15:00,121.54,121.63,121.5,121.57,10320.0,113.9835,114.0679,113.946,114.0116,10320.0
2023-08-17 14:20:00,121.58,121.68,121.56,121.65,7845.0,114.021,114.1148,114.0023,114.0867,7845.0
2023-08-17 14:25:00,121.68,121.79,121.64,121.73,5999.0,114.1148,114.218,114.0773,114.1617,5999.0
2023-08-17 14:30:00,121.7,121.76,121.58,121.69,13793.0,114.1335,114.1898,114.021,114.1242,13793.0
2023-08-17 14:35:00,121.66,121.79,121.63,121.73,18315.0,114.096,114.218,114.0679,114.1617,18315.0
2023-08-17 14:40:00,121.7,121.72,121.63,121.65,4445.0,114.1335,114.1523,114.0679,114.0867,4445.0
2023-08-17 14:45:00,121.68,121.73,121.56,121.64,14282.0,114.1148,114.1617,114.0023,114.0773,14282.0
2023-08-17 14:50:00,121.64,121.67,121.51,121.56,8640.0,114.0773,114.1054,113.9554,114.0023,8640.0
2023-08-17 14:55:00,121.5,121.51,121.17,121.22,18808.0,113.946,113.9554,113.6365,113.6834,18808.0
2023-08-17 15:00:00,121.18,121.21,120.97,120.99,6069.0,113.6459,113.674,113.4489,113.4677,6069.0
2023-08-17 15:05:00,120.98,121.08,120.9,120.92,20863.0,113.4583,113.5521,113.3833,113.402,20863.0
2023-08-17 15:10:00,120.91,120.91,120.74,120.86,4439.0,113.3927,113.3927,113.2332,113.3458,4439.0
2023-08-17 15:15:00,120.82,120.82,120.64,120.77,12850.0,113.3083,113.3083,113.1395,113.2614,12850.0
2023-08-17 15:20:00,120.77,120.99,120.73,120.87,13966.0,113.2614,113.4677,113.2239,113.3552,13966.0
2023-08-17 15:25:00,120.88,121.06,120.88,121.05,9228.0,113.3645,113.5333,113.3645,113.524,9228.0
2023-08-17 15:30:00,121.08,121.27,120.86,120.86,15002.0,113.5521,113.7303,113.3458,113.3458,15002.0
2023-08-17 15:35:00,120.86,120.94,120.7,120.75,13496.0,113.3458,113.4208,113.1957,113.2426,13496.0
2023-08-17 15:40:00,120.77,120.77,120.33,120.33,21549.0,113.2614,113.2614,112.8487,112.8487,21549.0
2023-08-17 15:45:00,120.31,120.33,120.15,120.22,33493.0,112.83,112.8487,112.6799,112.7456,33493.0
2023-08-17 15:50:00,120.2,120.39,120.14,120.24,42095.0,112.7268,112.905,112.6705,112.7643,42095.0
2023-08-17 15:55:00,120.23,120.41,120.12,120.17,98288.0,112.7549,112.9238,112.6518,112.6987,98288.0
2023-08-18 09:30:00,119.23,119.47,118.82,119.36,140831.0,111.8171,112.0422,111.4326,111.939,140831.0
2023-08-18 09:35:00,119.41,119.67,119.19,119.42,13343.0,111.9859,112.2298,111.7796,111.9953,13343.0
2023-08-18 09:40:00,119.52,120.53,119.5,120.51,14096.0,112.0891,113.0363,112.0703,113.0175,14096.0
2023-08-18 09:45:00,120.53,120.76,120.35,120.76,13886.0,113.0363,113.252,112.8675,113.252,13886.0
2023-08-18 09:50:00,120.84,121.15,120.81,121.05,4899.0,113.327,113.6177,113.2989,113.524,4899.0
2023-08-18 09:55:00,120.97,120.97,120.65,120.73,5507.0,113.4489,113.4489,113.1488,113.2239,5507.0
2023-08-18 10:00:00,120.73,120.95,120.69,120.95,7103.0,113.2239,113.4302,113.1863,113.4302,7103.0
2023-08-18 10:05:00,120.96,121.02,120.73,120.73,10819.0,113.4396,113.4958,113.2239,113.2239,10819.0
2023-08-18 10:10:00,120.73,120.76,120.62,120.74,15649.0,113.2239,113.252,113.1207,113.2332,15649.0
2023-08-18 10:15:00,120.71,120.87,120.63,120.81,12335.0,113.2051,113.3552,113.1301,113.2989,12335.0
2023-08-18 10:20:00,120.84,120.93,120.48,120.48,8362.0,113.327,113.4114,112.9894,112.9894,8362.0
2023-08-18 10:25:00,120.32,120.36,120.14,120.25,6744.0,112.8393,112.8769,112.6705,112.7737,6744.0
2023-08-18 10:30:00,120.25,120.56,120.24,120.36,11512.0,112.7737,113.0644,112.7643,112.8769,11512.0
2023-08-18 10:35:00,120.36,120.44,120.27,120.35,4974.0,112.8769,112.9519,112.7925,112.8675,4974.0
2023-08-18 10:40:00,120.3,120.45,120.26,120.43,4302.0,112.8206,112.9613,112.7831,112.9425,4302.0
2023-08-18 10:45:00,120.47,120.53,120.36,120.51,5849.0,112.98,113.0363,112.8769,113.0175,5849.0
2023-08-18 10:50:00,120.55,120.56,120.4,120.49,5686.0,113.055,113.0644,112.9144,112.9988,5686.0
2023-08-18 10:55:00,120.57,120.67,120.51,120.58,13601.0,113.0738,113.1676,113.0175,113.0832,13601.0
2023-08-18 11:00:00,120.61,120.71,120.49,120.49,7658.0,113.1113,113.2051,112.9988,112.9988,7658.0
2023-08-18 11:05:00,120.6,120.75,120.6,120.71,1450.0,113.1019,113.2426,113.1019,113.2051,1450.0
2023-08-18 11:10:00,120.7,120.93,120.69,120.83,4753.0,113.1957,113.4114,113.1863,113.3176,4753.0
2023-08-18 11:15:00,120.87,121.03,120.86,120.98,3482.0,113.3552,113.5052,113.3458,113.4583,3482.0
2023-08-18 11:20:00,120.92,120.92,120.77,120.82,5891.0,113.402,113.402,113.2614,113.3083,5891.0
2023-08-18 11:25:00,120.82,120.83,120.73,120.83,5116.0,113.3083,113.3176,113.2239,113.3176,5116.0
2023-08-18 11:30:00,120.86,120.89,120.69,120.84,4946.0,113.3458,113.3739,113.1863,113.327,4946.0
2023-08-18 11:35:00,120.86,120.89,120.72,120.74,6448.0,113.3458,113.3739,113.2145,113.2332,6448.0
2023-08-18 11:40:00,120.72,120.81,120.56,120.81,3099.0,113.2145,113.2989,113.0644,113.2989,3099.0
2023-08-18 11:45:00,120.79,120.91,120.78,120.87,5020.0,113.2801,113.3927,113.2707,113.3552,5020.0
2023-08-18 11:50:00,120.91,121.04,120.87,120.96,5039.0,113.3927,113.5146,113.3552,113.4396,5039.0
2023-08-18 11:55:00,120.99,121.01,120.92,120.92,3086.0,113.4677,113.4864,113.402,113.402,3086.0
2023-08-18 12:00:00,121.02,121.15,120.99,121.05,24104.0,113.4958,113.6177,113.4677,113.524,24104.0
2023-08-18 12:05:00,121.04,121.1,120.92,120.93,7240.0,113.5146,113.5709,113.402,113.4114,7240.0
2023-08-18 12:10:00,120.92,121.04,120.83,120.87,5030.0,113.402,113.5146,113.3176,113.3552,5030.0
2023-08-18 12:15:00,120.78,120.9,120.74,120.9,4955.0,113.2707,113.3833,113.2332,113.3833,4955.0
2023-08-18 12:20:00,120.88,121.08,120.88,121.08,61937.0,113.3645,113.5521,113.3645,113.5521,61937.0
2023-08-18 12:25:00,121.07,121.09,120.92,120.93,12439.0,113.5427,113.5615,113.402,113.4114,12439.0
2023-08-18 12:30:00,120.89,121.0,120.85,120.93,4943.0,113.3739,113.4771,113.3364,113.4114,4943.0
2023-08-18 12:35:00,120.96,120.98,120.76,120.95,7157.0,113.4396,113.4583,113.252,113.4302,7157.0
2023-08-18 12:40:00,120.94,121.09,120.94,121.09,5021.0,113.4208,113.5615,113.4208,113.5615,5021.0
2023-08-18 12:45:00,121.09,121.19,121.07,121.19,5916.0,113.5615,113.6553,113.5427,113.6553,5916.0
2023-08-18 12:50:00,121.17,121.21,121.06,121.13,10817.0,113.6365,113.674,113.5333,113.599,10817.0
2023-08-18 12:55:00,121.12,121.16,120.99,120.99,4817.0,113.5896,113.6271,113.4677,113.4677,4817.0
2023-08-18 13:00:00,121.02,121.09,121.0,121.09,8150.0,113.4958,113.5615,113.4771,113.5615,8150.0
2023-08-18 13:05:00,121.09,121.23,121.08,121.15,28556.0,113.5615,113.6928,113.5521,113.6177,28556.0
2023-08-18 13:10:00,121.18,121.18,121.05,121.07,4828.0,113.6459,113.6459,113.524,113.5427,4828.0
2023-08-18 13:15:00,121.04,121.04,120.9,120.9,5254.0,113.5146,113.5146,113.3833,113.3833,5254.0
2023-08-18 13:20:00,120.92,120.96,120.64,120.64,4997.0,113.402,113.4396,113.1395,113.1395,4997.0
2023-08-18 13:25:00,120.65,120.89,120.64,120.88,3883.0,113.1488,113.3739,113.1395,113.3645,3883.0
2023-08-18 13:30:00,120.93,121.06,120.93,121.03,3530.0,113.4114,113.5333,113.4114,113.5052,3530.0
2023-08-18 13:35:00,121.04,121.13,121.01,121.07,3853.0,113.5146,113.599,113.4864,113.5427,3853.0
2023-08-18 13:40:00,121.03,121.07,120.95,121.07,4274.0,113.5052,113.5427,113.4302,113.5427,4274.0
2023-08-18 13:45:00,121.07,121.2,121.07,121.11,4421.0,113.5427,113.6646,113.5427,113.5802,4421.0
2023-08-18 13:50:00,121.14,121.2,121.06,121.1,5798.0,113.6084,113.6646,113.5333,113.5709,5798.0
2023-08-18 13:55:00,121.03,121.06,120.95,121.06,3396.0,113.5052,113.5333,113.4302,113.5333,3396.0
2023-08-18 14:00:00,121.05,121.11,121.01,121.08,7498.0,113.524,113.5802,113.4864,113.5521,7498.0
2023-08-18 14:05:00,121.06,121.14,121.03,121.09,3670.0,113.5333,113.6084,113.5052,113.5615,3670.0
2023-08-18 14:10:00,121.05,121.05,120.89,120.93,4771.0,113.524,113.524,113.3739,113.4114,4771.0
2023-08-18 14:15:00,120.95,121.09,120.95,120.97,4918.0,113.4302,113.5615,113.4302,113.4489,4918.0
2023-08-18 14:20:00,120.96,121.01,120.92,120.95,4377.0,113.4396,113.4864,113.402,113.4302,4377.0
2023-08-18 14:25:00,120.98,120.98,120.85,120.94,4172.0,113.4583,113.4583,113.3364,113.4208,4172.0
2023-08-18 14:30:00,120.94,121.04,120.88,120.99,4510.0,113.4208,113.5146,113.3645,113.4677,4510.0
2023-08-18 14:35:00,120.98,121.11,120.96,121.08,9089.0,113.4583,113.5802,113.4396,113.5521,9089.0
2023-08-18 14:40:00,121.08,121.12,120.99,121.01,7837.0,113.5521,113.5896,113.4677,113.4864,7837.0
2023-08-18 14:45:00,121.01,121.15,120.99,121.1,6817.0,113.4864,113.6177,113.4677,113.5709,6817.0
2023-08-18 14:50:00,121.08,121.08,120.99,120.99,4540.0,113.5521,113.5521,113.4677,113.4677,4540.0
2023-08-18 14:55:00,120.97,121.08,120.95,121.06,5881.0,113.4489,113.5521,113.4302,113.5333,5881.0
2023-08-18 15:00:00,121.08,121.08,120.88,120.96,6576.0,113.5521,113.5521,113.3645,113.4396,6576.0
2023-08-18 15:05:00,121.01,121.22,121.01,121.13,10495.0,113.4864,113.6834,113.4864,113.599,10495.0
2023-08-18 15:10:00,121.13,121.13,120.9,121.02,8146.0,113.599,113.599,113.3833,113.4958,8146.0
2023-08-18 15:15:00,121.05,121.19,121.05,121.07,12766.0,113.524,113.6553,113.524,113.5427,12766.0
2023-08-18 15:20:00,121.07,121.3,121.07,121.18,18607.0,113.5427,113.7584,113.5427,113.6459,18607.0
2023-08-18 15:25:00,121.22,121.5,121.22,121.48,11155.0,113.6834,113.946,113.6834,113.9272,11155.0
2023-08-18 15:30:00,121.47,121.5,121.37,121.38,16898.0,113.9178,113.946,113.8241,113.8334,16898.0
2023-08-18 15:35:00,121.36,121.36,121.23,121.33,8416.0,113.8147,113.8147,113.6928,113.7866,8416.0
2023-08-18 15:40:00,121.35,121.59,121.34,121.52,12727.0,113.8053,114.0304,113.7959,113.9647,12727.0
2023-08-18 15:45:00,121.53,121.83,121.53,121.73,15934.0,113.9741,114.2555,113.9741,114.1617,15934.0
2023-08-18 15:50:00,121.77,121.81,121.45,121.46,23116.0,114.1992,114.2367,113.8991,113.9085,23116.0
2023-08-18 15:55:00,121.47,121.62,121.34,121.52,72448.0,113.9178,114.0585,113.7959,113.9647,72448.0
2023-08-21 09:30:00,120.91,121.06,120.5,120.76,37186.0,113.3927,113.5333,113.0082,113.252,37186.0
2023-08-21 09:35:00,120.87,120.87,120.45,120.62,7645.0,113.3552,113.3552,112.9613,113.1207,7645.0
2023-08-21 09:40:00,120.55,120.97,120.4,120.92,11159.0,113.055,113.4489,112.9144,113.402,11159.0
2023-08-21 09:45:00,120.96,121.03,120.78,120.91,8542.0,113.4396,113.5052,113.2707,113.3927,8542.0
2023-08-21 09:50:00,120.87,121.4,120.87,121.4,8689.0,113.3552,113.8522,113.3552,113.8522,8689.0
2023-08-21 09:55:00,121.47,121.47,121.22,121.29,3152.0,113.9178,113.9178,113.6834,113.749,3152.0
2023-08-21 10:00:00,121.38,121.38,120.64,120.82,12221.0,113.8334,113.8334,113.1395,113.3083,12221.0
2023-08-21 10:05:00,120.84,121.03,120.82,120.98,4289.0,113.327,113.5052,113.3083,113.4583,4289.0
2023-08-21 10:10:00,120.97,121.06,120.69,120.7,4088.0,113.4489,113.5333,113.1863,113.1957,4088.0
2023-08-21 10:15:00,120.64,120.77,120.64,120.72,12377.0,113.1395,113.2614,113.1395,113.2145,12377.0
2023-08-21 10:20:00,120.75,120.78,120.62,120.65,11085.0,113.2426,113.2707,113.1207,113.1488,11085.0
2023-08-21 10:25:00,120.55,120.57,120.17,120.18,16743.0,113.055,113.0738,112.6987,112.7081,16743.0
2023-08-21 10:30:00,120.23,120.28,120.01,120.07,8767.0,112.7549,112.8018,112.5486,112.6049,8767.0
2023-08-21 10:35:00,120.09,120.2,120.02,120.02,4390.0,112.6236,112.7268,112.558,112.558,4390.0
2023-08-21 10:40:00,120.04,120.36,120.01,120.31,12273.0,112.5768,112.8769,112.5486,112.83,12273.0
2023-08-21 10:45:00,120.3,120.36,120.08,120.24,11639.0,112.8206,112.8769,112.6143,112.7643,11639.0
2023-08-21 10:50:00,120.28,120.28,119.99,120.0,7113.0,112.8018,112.8018,112.5299,112.5392,7113.0
2023-08-21 10:55:00,120.0,120.25,120.0,120.13,6350.0,112.5392,112.7737,112.5392,112.6612,6350.0
2023-08-21 11:00:00,120.2,120.39,120.11,120.11,9215.0,112.7268,112.905,112.6424,112.6424,9215.0
2023-08-21 11:05:00,120.12,120.33,120.11,120.28,6259.0,112.6518,112.8487,112.6424,112.8018,6259.0
2023-08-21 11:10:00,120.26,120.41,119.96,119.96,8580.0,112.7831,112.9238,112.5017,112.5017,8580.0
2023-08-21 11:15:00,119.88,120.0,119.76,119.85,25111.0,112.4267,112.5392,112.3142,112.3986,25111.0
2023-08-21 11:20:00,119.86,119.86,119.65,119.65,10069.0,112.4079,112.4079,112.211,112.211,10069.0
2023-08-21 11:25:00,119.65,119.77,119.5,119.58,10264.0,112.211,112.3235,112.0703,112.1454,10264.0
2023-08-21 11:30:00,119.59,119.72,119.59,119.71,14530.0,112.1547,112.2766,112.1547,112.2673,14530.0
2023-08-21 11:35:00,119.69,119.69,119.53,119.61,12333.0,112.2485,112.2485,112.0985,112.1735,12333.0
2023-08-21 11:40:00,119.59,119.59,119.31,119.39,11126.0,112.1547,112.1547,111.8921,111.9672,11126.0
2023-08-21 11:45:00,119.41,119.41,119.22,119.26,15668.0,111.9859,111.9859,111.8077,111.8452,15668.0
2023-08-21 11:50:00,119.26,119.44,119.22,119.35,11761.0,111.8452,112.0141,111.8077,111.9297,11761.0
2023-08-21 11:55:00,119.37,119.48,119.26,119.48,9489.0,111.9484,112.0516,111.8452,112.0516,9489.0
2023-08-21 12:00:00,119.44,119.61,119.43,119.51,11927.0,112.0141,112.1735,112.0047,112.0797,11927.0
2023-08-21 12:05:00,119.51,119.6,119.4,119.53,11001.0,112.0797,112.1641,111.9765,112.0985,11001.0
2023-08-21 12:10:00,119.59,119.64,119.45,119.64,12864.0,112.1547,112.2016,112.0234,112.2016,12864.0
2023-08-21 12:15:00,119.65,119.77,119.65,119.72,9279.0,112.211,112.3235,112.211,112.2766,9279.0
2023-08-21 12:20:00,119.68,119.7,119.6,119.68,6075.0,112.2391,112.2579,112.1641,112.2391,6075.0
2023-08-21 12:25:00,119.68,119.79,119.66,119.79,8236.0,112.2391,112.3423,112.2204,112.3423,8236.0
2023-08-21 12:30:00,119.77,119.84,119.66,119.81,12098.0,112.3235,112.3892,112.2204,112.3611,12098.0
2023-08-21 12:35:00,119.77,119.81,119.66,119.68,5332.0,112.3235,112.3611,112.2204,112.2391,5332.0
2023-08-21 12:40:00,119.67,119.75,119.6,119.63,6186.0,112.2298,112.3048,112.1641,112.1922,6186.0
2023-08-21 12:45:00,119.61,119.77,119.58,119.76,5769.0,112.1735,112.3235,112.1454,112.3142,5769.0
2023-08-21 12:50:00,119.76,119.76,119.57,119.62,7267.0,112.3142,112.3142,112.136,112.1829,7267.0
2023-08-21 12:55:00,119.61,119.82,119.61,119.79,4012.0,112.1735,112.3704,112.1735,112.3423,4012.0
2023-08-21 13:00:00,119.79,119.92,119.71,119.73,3981.0,112.3423,112.4642,112.2673,112.286,3981.0
2023-08-21 13:05:00,119.7,119.85,119.69,119.79,8283.0,112.2579,112.3986,112.2485,112.3423,8283.0
2023-08-21 13:10:00,119.81,119.82,119.67,119.76,4486.0,112.3611,112.3704,112.2298,112.3142,4486.0
2023-08-21 13:15:00,119.79,119.89,119.74,119.89,3926.0,112.3423,112.4361,112.2954,112.4361,3926.0
2023-08-21 13:20:00,119.92,120.03,119.92,119.98,7212.0,112.4642,112.5674,112.4642,112.5205,7212.0
2023-08-21 13:25:00,119.99,120.08,119.99,120.0,4932.0,112.5299,112.6143,112.5299,112.5392,4932.0
2023-08-21 13:30:00,119.99,120.11,119.95,120.08,3650.0,112.5299,112.6424,112.4923,112.6143,3650.0
2023-08-21 13:35:00,120.15,120.22,120.14,120.18,2939.0,112.6799,112.7456,112.6705,112.7081,2939.0
2023-08-21 13:40:00,120.2,120.31,120.19,120.26,3303.0,112.7268,112.83,112.7174,112.7831,3303.0
2023-08-21 13:45:00,120.3,120.32,120.23,120.28,4569.0,112.8206,112.8393,112.7549,112.8018,4569.0
2023-08-21 13:50:00,120.3,120.3,120.16,120.26,4382.0,112.8206,112.8206,112.6893,112.7831,4382.0
2023-08-21 13:55:00,120.22,120.25,120.1,120.14,14032.0,112.7456,112.7737,112.633,112.6705,14032.0
2023-08-21 14:00:00,120.18,120.26,120.13,120.21,5106.0,112.7081,112.7831,112.6612,112.7362,5106.0
2023-08-21 14:05:00,120.17,120.27,120.11,120.13,11363.0,112.6987,112.7925,112.6424,112.6612,11363.0
2023-08-21 14:10:00,120.11,120.18,120.07,120.09,16121.0,112.6424,112.7081,112.6049,112.6236,16121.0
2023-08-21 14:15:00,120.11,120.15,119.89,119.9,6160.0,112.6424,112.6799,112.4361,112.4455,6160.0
2023-08-21 14:20:00,119.92,120.08,119.91,120.04,3730.0,112.4642,112.6143,112.4548,112.5768,3730.0
2023-08-21 14:25:00,120.07,120.12,119.98,120.01,8021.0,112.6049,112.6518,112.5205,112.5486,8021.0
2023-08-21 14:30:00,120.01,120.02,119.84,119.85,11295.0,112.5486,112.558,112.3892,112.3986,11295.0
2023-08-21 14:35:00,119.87,119.92,119.79,119.82,13475.0,112.4173,112.4642,112.3423,112.3704,13475.0
2023-08-21 14:40:00,119.82,120.04,119.77,119.92,24743.0,112.3704,112.5768,112.3235,112.4642,24743.0
2023-08-21 14:45:00,119.93,120.03,119.87,119.94,12028.0,112.4736,112.5674,112.4173,112.483,12028.0
2023-08-21 14:50:00,119.94,119.95,119.87,119.94,11827.0,112.483,112.4923,112.4173,112.483,11827.0
2023-08-21 14:55:00,119.95,119.99,119.78,119.87,13191.0,112.4923,112.5299,112.3329,112.4173,13191.0
2023-08-21 15:00:00,119.87,120.02,119.86,120.01,12140.0,112.4173,112.558,112.4079,112.5486,12140.0
2023-08-21 15:05:00,120.02,120.04,119.93,119.95,16548.0,112.558,112.5768,112.4736,112.4923,16548.0
2023-08-21 15:10:00,119.94,120.15,119.89,120.15,43577.0,112.483,112.6799,112.4361,112.6799,43577.0
2023-08-21 15:15:00,120.18,120.26,120.05,120.07,8740.0,112.7081,112.7831,112.5861,112.6049,8740.0
2023-08-21 15:20:00,120.07,120.11,119.94,120.01,11998.0,112.6049,112.6424,112.483,112.5486,11998.0
2023-08-21 15:25:00,120.0,120.09,119.93,120.0,13104.0,112.5392,112.6236,112.4736,112.5392,13104.0
2023-08-21 15:30:00,120.01,120.3,119.99,120.3,8502.0,112.5486,112.8206,112.5299,112.8206,8502.0
2023-08-21 15:35:00,120.3,120.31,120.11,120.19,12180.0,112.8206,112.83,112.6424,112.7174,12180.0
2023-08-21 15:40:00,120.2,120.37,120.11,120.13,16369.0,112.7268,112.8862,112.6424,112.6612,16369.0
2023-08-21 15:45:00,120.11,120.16,120.02,120.06,17541.0,112.6424,112.6893,112.558,112.5955,17541.0
2023-08-21 15:50:00,120.06,120.2,120.0,120.13,22284.0,112.5955,112.7268,112.5392,112.6612,22284.0
2023-08-21 15:55:00,120.14,120.22,119.99,120.14,76432.0,112.6705,112.7456,112.5299,112.6705,76432.0
2023-08-22 09:30:00,120.87,120.87,120.06,120.25,36687.0,113.3552,113.3552,112.5955,112.7737,36687.0
2023-08-22 09:35:00,120.24,120.68,120.0,120.0,5923.0,112.7643,113.177,112.5392,112.5392,5923.0
2023-08-22 09:40:00,120.0,120.29,119.76,120.29,2728.0,112.5392,112.8112,112.3142,112.8112,2728.0
2023-08-22 09:45:00,120.43,120.59,120.1,120.1,2389.0,112.9425,113.0926,112.633,112.633,2389.0
2023-08-22 09:50:00,120.09,120.28,119.95,119.98,10774.0,112.6236,112.8018,112.4923,112.5205,10774.0
2023-08-22 09:55:00,119.97,120.11,119.82,119.85,7634.0,112.5111,112.6424,112.3704,112.3986,7634.0
2023-08-22 10:00:00,119.87,120.31,119.81,120.23,4036.0,112.4173,112.83,112.3611,112.7549,4036.0
2023-08-22 10:05:00,120.27,120.27,119.95,120.01,3917.0,112.7925,112.7925,112.4923,112.5486,3917.0
2023-08-22 10:10:00,119.96,120.06,119.85,119.89,16510.0,112.5017,112.5955,112.3986,112.4361,16510.0
2023-08-22 10:15:00,119.95,120.01,119.85,119.95,6117.0,112.4923,112.5486,112.3986,112.4923,6117.0
2023-08-22 10:20:00,120.11,120.11,119.89,119.93,2602.0,112.6424,112.6424,112.4361,112.4736,2602.0
2023-08-22 10:25:00,119.92,120.01,119.87,119.97,4764.0,112.4642,112.5486,112.4173,112.5111,4764.0
2023-08-22 10:30:00,120.0,120.06,119.94,120.06,3602.0,112.5392,112.5955,112.483,112.5955,3602.0
2023-08-22 10:35:00,120.08,120.3,120.08,120.3,4926.0,112.6143,112.8206,112.6143,112.8206,4926.0
2023-08-22 10:40:00,120.28,120.28,120.1,120.18,6241.0,112.8018,112.8018,112.633,112.7081,6241.0
2023-08-22 10:45:00,120.18,120.28,120.0,120.21,15880.0,112.7081,112.8018,112.5392,112.7362,15880.0
2023-08-22 10:50:00,120.21,120.24,120.08,120.2,7687.0,112.7362,112.7643,112.6143,112.7268,7687.0
2023-08-22 10:55:00,120.21,120.29,120.14,120.24,5849.0,112.7362,112.8112,112.6705,112.7643,5849.0
2023-08-22 11:00:00,120.25,120.37,120.09,120.1,21116.0,112.7737,112.8862,112.6236,112.633,21116.0
2023-08-22 11:05:00,120.07,120.26,120.05,120.2,2900.0,112.6049,112.7831,112.5861,112.7268,2900.0
2023-08-22 11:10:00,120.19,120.34,120.12,120.16,5333.0,112.7174,112.8581,112.6518,112.6893,5333.0
2023-08-22 11:15:00,120.16,120.29,120.07,120.29,14170.0,112.6893,112.8112,112.6049,112.8112,14170.0
2023-08-22 11:20:00,120.32,120.48,120.18,120.41,7158.0,112.8393,112.9894,112.7081,112.9238,7158.0
2023-08-22 11:25:00,120.47,120.57,120.37,120.37,6384.0,112.98,113.0738,112.8862,112.8862,6384.0
2023-08-22 11:30:00,120.35,120.51,120.35,120.4,3296.0,112.8675,113.0175,112.8675,112.9144,3296.0
2023-08-22 11:35:00,120.4,120.43,120.33,120.38,9738.0,112.9144,112.9425,112.8487,112.8956,9738.0
2023-08-22 11:40:00,120.42,120.44,120.33,120.33,3291.0,112.9331,112.9519,112.8487,112.8487,3291.0
2023-08-22 11:45:00,120.34,120.42,120.31,120.32,4758.0,112.8581,112.9331,112.83,112.8393,4758.0
2023-08-22 11:50:00,120.42,120.42,120.26,120.3,2656.0,112.9331,112.9331,112.7831,112.8206,2656.0
2023-08-22 11:55:00,120.3,120.38,120.26,120.31,4416.0,112.8206,112.8956,112.7831,112.83,4416.0
2023-08-22 12:00:00,120.28,120.35,120.25,120.29,2717.0,112.8018,112.8675,112.7737,112.8112,2717.0
2023-08-22 12:05:00,120.31,120.35,120.22,120.32,4010.0,112.83,112.8675,112.7456,112.8393,4010.0
2023-08-22 12:10:00,120.35,120.44,120.28,120.29,14064.0,112.8675,112.9519,112.8018,112.8112,14064.0
2023-08-22 12:15:00,120.34,120.58,120.32,120.52,4053.0,112.8581,113.0832,112.8393,113.0269,4053.0
2023-08-22 12:20:00,120.6,120.68,120.58,120.6,3815.0,113.1019,113.177,113.0832,113.1019,3815.0
2023-08-22 12:25:00,120.62,120.77,120.61,120.77,3889.0,113.1207,113.2614,113.1113,113.2614,3889.0
2023-08-22 12:30:00,120.77,120.89,120.77,120.86,5689.0,113.2614,113.3739,113.2614,113.3458,5689.0
2023-08-22 12:35:00,120.8,120.91,120.78,120.84,3299.0,113.2895,113.3927,113.2707,113.327,3299.0
2023-08-22 12:40:00,120.75,120.91,120.73,120.91,3581.0,113.2426,113.3927,113.2239,113.3927,3581.0
2023-08-22 12:45:00,120.92,121.08,120.89,121.0,4449.0,113.402,113.5521,113.3739,113.4771,4449.0
2023-08-22 12:50:00,121.02,121.18,121.01,121.14,3138.0,113.4958,113.6459,113.4864,113.6084,3138.0
2023-08-22 12:55:00,121.18,121.21,121.04,121.06,9075.0,113.6459,113.674,113.5146,113.5333,9075.0
2023-08-22 13:00:00,121.02,121.02,120.79,120.79,5209.0,113.4958,113.4958,113.2801,113.2801,5209.0
2023-08-22 13:05:00,120.84,120.85,120.72,120.78,1300.0,113.327,113.3364,113.2145,113.2707,1300.0
2023-08-22 13:10:00,120.81,120.83,120.65,120.68,5786.0,113.2989,113.3176,113.1488,113.177,5786.0
2023-08-22 13:15:00,120.64,120.77,120.59,120.69,5679.0,113.1395,113.2614,113.0926,113.1863,5679.0
2023-08-22 13:20:00,120.69,120.77,120.65,120.68,2687.0,113.1863,113.2614,113.1488,113.177,2687.0
2023-08-22 13:25:00,120.69,120.86,120.69,120.86,30151.0,113.1863,113.3458,113.1863,113.3458,30151.0
2023-08-22 13:30:00,120.84,120.84,120.56,120.59,7801.0,113.327,113.327,113.0644,113.0926,7801.0
2023-08-22 13:35:00,120.59,120.67,120.55,120.61,4027.0,113.0926,113.1676,113.055,113.1113,4027.0
2023-08-22 13:40:00,120.66,120.73,120.62,120.64,4888.0,113.1582,113.2239,113.1207,113.1395,4888.0
2023-08-22 13:45:00,120.65,120.69,120.56,120.65,2578.0,113.1488,113.1863,113.0644,113.1488,2578.0
2023-08-22 13:50:00,120.63,120.7,120.59,120.7,2886.0,113.1301,113.1957,113.0926,113.1957,2886.0
2023-08-22 13:55:00,120.7,120.87,120.7,120.82,4920.0,113.1957,113.3552,113.1957,113.3083,4920.0
2023-08-22 14:00:00,120.83,120.97,120.71,120.93,4592.0,113.3176,113.4489,113.2051,113.4114,4592.0
2023-08-22 14:05:00,120.92,120.94,120.75,120.81,7936.0,113.402,113.4208,113.2426,113.2989,7936.0
2023-08-22 14:10:00,120.79,120.79,120.61,120.76,4756.0,113.2801,113.2801,113.1113,113.252,4756.0
2023-08-22 14:15:00,120.8,120.81,120.6,120.64,4835.0,113.2895,113.2989,113.1019,113.1395,4835.0
2023-08-22 14:20:00,120.7,120.81,120.65,120.73,5684.0,113.1957,113.2989,113.1488,113.2239,5684.0
2023-08-22 14:25:00,120.73,120.83,120.73,120.78,10675.0,113.2239,113.3176,113.2239,113.2707,10675.0
2023-08-22 14:30:00,120.78,121.01,120.75,121.01,13370.0,113.2707,113.4864,113.2426,113.4864,13370.0
2023-08-22 14:35:00,121.1,121.12,120.96,121.02,1126.0,113.5709,113.5896,113.4396,113.4958,1126.0
2023-08-22 14:40:00,121.01,121.08,120.94,120.99,4586.0,113.4864,113.5521,113.4208,113.4677,4586.0
2023-08-22 14:45:00,121.02,121.03,120.9,120.92,3985.0,113.4958,113.5052,113.3833,113.402,3985.0
2023-08-22 14:50:00,120.92,121.03,120.92,121.01,2742.0,113.402,113.5052,113.402,113.4864,2742.0
2023-08-22 14:55:00,121.02,121.14,121.02,121.1,2988.0,113.4958,113.6084,113.4958,113.5709,2988.0
2023-08-22 15:00:00,121.15,121.23,121.12,121.21,2809.0,113.6177,113.6928,113.5896,113.674,2809.0
2023-08-22 15:05:00,121.22,121.36,121.2,121.35,5597.0,113.6834,113.8147,113.6646,113.8053,5597.0
2023-08-22 15:10:00,121.36,121.43,121.29,121.43,6392.0,113.8147,113.8803,113.749,113.8803,6392.0
2023-08-22 15:15:00,121.43,121.47,121.41,121.44,5429.0,113.8803,113.9178,113.8616,113.8897,5429.0
2023-08-22 15:20:00,121.43,121.45,121.16,121.21,11423.0,113.8803,113.8991,113.6271,113.674,11423.0
2023-08-22 15:25:00,121.18,121.33,121.13,121.16,5494.0,113.6459,113.7866,113.599,113.6271,5494.0
2023-08-22 15:30:00,121.14,121.18,120.95,120.96,34636.0,113.6084,113.6459,113.4302,113.4396,34636.0
2023-08-22 15:35:00,120.96,121.02,120.88,120.9,5057.0,113.4396,113.4958,113.3645,113.3833,5057.0
2023-08-22 15:40:00,120.87,120.97,120.85,120.9,7463.0,113.3552,113.4489,113.3364,113.3833,7463.0
2023-08-22 15:45:00,120.9,121.09,120.88,120.96,13397.0,113.3833,113.5615,113.3645,113.4396,13397.0
2023-08-22 15:50:00,120.96,121.15,120.93,121.09,22445.0,113.4396,113.6177,113.4114,113.5615,22445.0
2023-08-22 15:55:00,121.11,121.26,120.98,121.08,91559.0,113.5802,113.7209,113.4583,113.5521,91559.0
2023-08-23 09:30:00,121.99,122.37,121.64,121.66,38322.0,114.4055,114.7619,114.0773,114.096,38322.0
2023-08-23 09:35:00,121.71,121.9,121.62,121.62,9135.0,114.1429,114.3211,114.0585,114.0585,9135.0
2023-08-23 09:40:00,121.62,122.5,121.59,122.38,11939.0,114.0585,114.8838,114.0304,114.7713,11939.0
2023-08-23 09:45:00,122.43,122.59,122.16,122.16,21884.0,114.8182,114.9682,114.5649,114.5649,21884.0
2023-08-23 09:50:00,122.19,122.52,122.08,122.52,16087.0,114.5931,114.9026,114.4899,114.9026,16087.0
2023-08-23 09:55:00,122.59,122.75,122.45,122.55,10457.0,114.9682,115.1183,114.8369,114.9307,10457.0
2023-08-23 10:00:00,122.58,122.75,122.39,122.63,6520.0,114.9588,115.1183,114.7806,115.0057,6520.0
2023-08-23 10:05:00,122.63,122.88,122.5,122.6,7206.0,115.0057,115.2402,114.8838,114.9776,7206.0
2023-08-23 10:10:00,122.63,122.74,122.47,122.57,6944.0,115.0057,115.1089,114.8557,114.9495,6944.0
2023-08-23 10:15:00,122.64,122.66,122.28,122.34,5801.0,115.0151,115.0339,114.6775,114.7338,5801.0
2023-08-23 10:20:00,122.34,122.48,122.18,122.37,7799.0,114.7338,114.8651,114.5837,114.7619,7799.0
2023-08-23 10:25:00,122.37,122.38,122.22,122.23,5804.0,114.7619,114.7713,114.6212,114.6306,5804.0
2023-08-23 10:30:00,122.25,122.25,122.09,122.21,5265.0,114.6494,114.6494,114.4993,114.6118,5265.0
2023-08-23 10:35:00,122.21,122.39,122.15,122.3,26333.0,114.6118,114.7806,114.5556,114.6962,26333.0
2023-08-23 10:40:00,122.3,122.4,122.3,122.38,2912.0,114.6962,114.79,114.6962,114.7713,2912.0
2023-08-23 10:45:00,122.37,122.6,122.37,122.6,7222.0,114.7619,114.9776,114.7619,114.9776,7222.0
2023-08-23 10:50:00,122.58,122.61,122.49,122.55,9641.0,114.9588,114.987,114.8744,114.9307,9641.0
2023-08-23 10:55:00,122.56,122.74,122.56,122.67,3842.0,114.9401,115.1089,114.9401,115.0432,3842.0
2023-08-23 11:00:00,122.7,122.7,122.49,122.52,10575.0,115.0714,115.0714,114.8744,114.9026,10575.0
2023-08-23 11:05:00,122.51,122.62,122.46,122.47,15462.0,114.8932,114.9963,114.8463,114.8557,15462.0
2023-08-23 11:10:00,122.41,122.41,122.24,122.28,4355.0,114.7994,114.7994,114.64,114.6775,4355.0
2023-08-23 11:15:00,122.26,122.38,122.24,122.34,4868.0,114.6587,114.7713,114.64,114.7338,4868.0
2023-08-23 11:20:00,122.34,122.39,122.23,122.28,3428.0,114.7338,114.7806,114.6306,114.6775,3428.0
2023-08-23 11:25:00,122.25,122.41,122.24,122.34,7261.0,114.6494,114.7994,114.64,114.7338,7261.0
2023-08-23 11:30:00,122.36,122.52,122.33,122.44,8782.0,114.7525,114.9026,114.7244,114.8275,8782.0
2023-08-23 11:35:00,122.43,122.48,122.35,122.42,8367.0,114.8182,114.8651,114.7431,114.8088,8367.0
2023-08-23 11:40:00,122.37,122.61,122.34,122.6,9900.0,114.7619,114.987,114.7338,114.9776,9900.0
2023-08-23 11:45:00,122.58,122.7,122.57,122.67,8038.0,114.9588,115.0714,114.9495,115.0432,8038.0
2023-08-23 11:50:00,122.66,122.83,122.66,122.71,8088.0,115.0339,115.1933,115.0339,115.0808,8088.0
2023-08-23 11:55:00,122.7,122.91,122.61,122.81,6695.0,115.0714,115.2683,114.987,115.1745,6695.0
2023-08-23 12:00:00,122.76,122.97,122.76,122.79,10521.0,115.1276,115.3246,115.1276,115.1558,10521.0
2023-08-23 12:05:00,122.77,122.83,122.64,122.64,3829.0,115.137,115.1933,115.0151,115.0151,3829.0
2023-08-23 12:10:00,122.61,122.78,122.61,122.72,3028.0,114.987,115.1464,114.987,115.0901,3028.0
2023-08-23 12:15:00,122.72,122.72,122.6,122.66,10476.0,115.0901,115.0901,114.9776,115.0339,10476.0
2023-08-23 12:20:00,122.6,122.78,122.6,122.71,5151.0,114.9776,115.1464,114.9776,115.0808,5151.0
2023-08-23 12:25:00,122.7,122.88,122.67,122.88,10022.0,115.0714,115.2402,115.0432,115.2402,10022.0
2023-08-23 12:30:00,122.87,122.98,122.72,122.72,10285.0,115.2308,115.334,115.0901,115.0901,10285.0
2023-08-23 12:35:00,122.75,122.87,122.74,122.74,4758.0,115.1183,115.2308,115.1089,115.1089,4758.0
2023-08-23 12:40:00,122.77,123.01,122.77,123.01,5311.0,115.137,115.3621,115.137,115.3621,5311.0
2023-08-23 12:45:00,123.02,123.02,122.78,122.98,5918.0,115.3715,115.3715,115.1464,115.334,5918.0
2023-08-23 12:50:00,122.99,123.04,122.87,122.91,4643.0,115.3433,115.3902,115.2308,115.2683,4643.0
2023-08-23 12:55:00,122.87,122.93,122.79,122.92,12075.0,115.2308,115.2871,115.1558,115.2777,12075.0
2023-08-23 13:00:00,122.95,123.01,122.85,123.0,3050.0,115.3058,115.3621,115.212,115.3527,3050.0
2023-08-23 13:05:00,123.01,123.05,122.96,123.04,2931.0,115.3621,115.3996,115.3152,115.3902,2931.0
2023-08-23 13:10:00,123.05,123.08,122.87,122.91,3987.0,115.3996,115.4277,115.2308,115.2683,3987.0
2023-08-23 13:15:00,122.95,123.07,122.93,123.07,3235.0,115.3058,115.4184,115.2871,115.4184,3235.0
2023-08-23 13:20:00,123.08,123.1,123.01,123.01,4491.0,115.4277,115.4465,115.3621,115.3621,4491.0
2023-08-23 13:25:00,123.01,123.08,122.96,123.04,5652.0,115.3621,115.4277,115.3152,115.3902,5652.0
2023-08-23 13:30:00,123.1,123.36,123.1,123.36,15243.0,115.4465,115.6903,115.4465,115.6903,15243.0
2023-08-23 13:35:00,123.36,123.38,123.22,123.23,8997.0,115.6903,115.7091,115.559,115.5684,8997.0
2023-08-23 13:40:00,123.27,123.34,123.27,123.32,3109.0,115.6059,115.6716,115.6059,115.6528,3109.0
2023-08-23 13:45:00,123.3,123.35,123.24,123.24,5556.0,115.6341,115.681,115.5778,115.5778,5556.0
2023-08-23 13:50:00,123.24,123.34,123.22,123.3,3525.0,115.5778,115.6716,115.559,115.6341,3525.0
2023-08-23 13:55:00,123.28,123.29,123.16,123.29,3932.0,115.6153,115.6247,115.5028,115.6247,3932.0
2023-08-23 14:00:00,123.3,123.3,123.14,123.23,4035.0,115.6341,115.6341,115.484,115.5684,4035.0
2023-08-23 14:05:00,123.25,123.34,123.19,123.23,5075.0,115.5872,115.6716,115.5309,115.5684,5075.0
2023-08-23 14:10:00,123.2,123.28,123.17,123.19,5291.0,115.5403,115.6153,115.5122,115.5309,5291.0
2023-08-23 14:15:00,123.15,123.18,123.0,123.16,6758.0,115.4934,115.5215,115.3527,115.5028,6758.0
2023-08-23 14:20:00,123.13,123.14,123.04,123.13,6411.0,115.4746,115.484,115.3902,115.4746,6411.0
2023-08-23 14:25:00,123.14,123.18,123.04,123.06,6294.0,115.484,115.5215,115.3902,115.409,6294.0
2023-08-23 14:30:00,123.06,123.11,123.02,123.11,5858.0,115.409,115.4559,115.3715,115.4559,5858.0
2023-08-23 14:35:00,123.09,123.1,122.9,122.96,7920.0,115.4371,115.4465,115.2589,115.3152,7920.0
2023-08-23 14:40:00,122.96,123.08,122.9,122.94,4532.0,115.3152,115.4277,115.2589,115.2965,4532.0
2023-08-23 14:45:00,122.9,123.01,122.87,122.99,5096.0,115.2589,115.3621,115.2308,115.3433,5096.0
2023-08-23 14:50:00,123.01,123.13,123.01,123.13,7615.0,115.3621,115.4746,115.3621,115.4746,7615.0
2023-08-23 14:55:00,123.11,123.11,122.98,123.03,5988.0,115.4559,115.4559,115.334,115.3809,5988.0
2023-08-23 15:00:00,123.04,123.11,122.97,123.08,7423.0,115.3902,115.4559,115.3246,115.4277,7423.0
2023-08-23 15:05:00,123.11,123.16,123.01,123.07,4387.0,115.4559,115.5028,115.3621,115.4184,4387.0
2023-08-23 15:10:00,123.07,123.08,122.94,122.95,8210.0,115.4184,115.4277,115.2965,115.3058,8210.0
2023-08-23 15:15:00,123.01,123.19,123.01,123.17,7971.0,115.3621,115.5309,115.3621,115.5122,7971.0
2023-08-23 15:20:00,123.15,123.31,123.14,123.29,10449.0,115.4934,115.6434,115.484,115.6247,10449.0
2023-08-23 15:25:00,123.29,123.29,123.18,123.2,13922.0,115.6247,115.6247,115.5215,115.5403,13922.0
2023-08-23 15:30:00,123.22,123.23,122.98,123.01,17729.0,115.559,115.5684,115.334,115.3621,17729.0
2023-08-23 15:35:00,123.0,123.21,123.0,123.2,12287.0,115.3527,115.5497,115.3527,115.5403,12287.0
2023-08-23 15:40:00,123.22,123.38,123.22,123.28,17281.0,115.559,115.7091,115.559,115.6153,17281.0
2023-08-23 15:45:00,123.27,123.32,122.99,122.99,31343.0,115.6059,115.6528,115.3433,115.3433,31343.0
2023-08-23 15:50:00,123.01,123.03,122.84,122.9,51117.0,115.3621,115.3809,115.2027,115.2589,51117.0
2023-08-23 15:55:00,122.9,123.13,122.81,123.11,129999.0,115.2589,115.4746,115.1745,115.4559,129999.0
2023-08-24 09:30:00,123.25,124.04,123.07,124.01,42330.0,115.5872,116.3281,115.4184,116.2999,42330.0
2023-08-24 09:35:00,124.05,124.56,124.05,124.5,17719.0,116.3374,116.8157,116.3374,116.7595,17719.0
2023-08-24 09:40:00,124.54,124.68,124.15,124.22,29605.0,116.797,116.9283,116.4312,116.4969,29605.0
2023-08-24 09:45:00,124.22,124.58,124.22,124.38,20569.0,116.4969,116.8345,116.4969,116.6469,20569.0
2023-08-24 09:50:00,124.41,124.64,124.41,124.62,10556.0,116.6751,116.8908,116.6751,116.872,10556.0
2023-08-24 09:55:00,124.61,124.95,124.59,124.63,30321.0,116.8626,117.1815,116.8439,116.8814,30321.0
2023-08-24 10:00:00,124.66,124.87,124.6,124.81,11280.0,116.9095,117.1065,116.8532,117.0502,11280.0
2023-08-24 10:05:00,124.82,124.89,124.73,124.81,13051.0,117.0596,117.1252,116.9752,117.0502,13051.0
2023-08-24 10:10:00,124.84,124.9,124.71,124.84,14874.0,117.0783,117.1346,116.9564,117.0783,14874.0
2023-08-24 10:15:00,124.88,124.88,124.7,124.79,33996.0,117.1158,117.1158,116.947,117.0314,33996.0
2023-08-24 10:20:00,124.79,125.16,124.79,125.08,32891.0,117.0314,117.3784,117.0314,117.3034,32891.0
2023-08-24 10:25:00,125.08,125.27,125.02,125.12,63385.0,117.3034,117.4816,117.2471,117.3409,63385.0
2023-08-24 10:30:00,125.14,125.17,124.64,124.74,14829.0,117.3597,117.3878,116.8908,116.9845,14829.0
2023-08-24 10:35:00,124.74,124.87,124.64,124.68,16433.0,116.9845,117.1065,116.8908,116.9283,16433.0
2023-08-24 10:40:00,124.6,124.61,124.26,124.26,16784.0,116.8532,116.8626,116.5344,116.5344,16784.0
2023-08-24 10:45:00,124.26,124.26,123.89,124.02,6878.0,116.5344,116.5344,116.1874,116.3093,6878.0
2023-08-24 10:50:00,124.06,124.06,123.82,123.97,6225.0,116.3468,116.3468,116.1217,116.2624,6225.0
2023-08-24 10:55:00,123.96,124.03,123.64,123.71,8516.0,116.253,116.3187,115.9529,116.0186,8516.0
2023-08-24 11:00:00,123.71,123.75,123.33,123.37,12174.0,116.0186,116.0561,115.6622,115.6997,12174.0
2023-08-24 11:05:00,123.37,123.44,123.27,123.35,8047.0,115.6997,115.7654,115.6059,115.681,8047.0
2023-08-24 11:10:00,123.33,123.47,123.26,123.36,8728.0,115.6622,115.7935,115.5966,115.6903,8728.0
2023-08-24 11:15:00,123.36,123.47,123.31,123.31,5665.0,115.6903,115.7935,115.6434,115.6434,5665.0
2023-08-24 11:20:00,123.3,123.46,123.28,123.32,6228.0,115.6341,115.7841,115.6153,115.6528,6228.0
2023-08-24 11:25:00,123.3,123.36,123.18,123.3,6277.0,115.6341,115.6903,115.5215,115.6341,6277.0
2023-08-24 11:30:00,123.3,123.31,123.19,123.19,6704.0,115.6341,115.6434,115.5309,115.5309,6704.0
2023-08-24 11:35:00,123.18,123.27,123.13,123.19,4685.0,115.5215,115.6059,115.4746,115.5309,4685.0
2023-08-24 11:40:00,123.12,123.24,123.11,123.11,3881.0,115.4653,115.5778,115.4559,115.4559,3881.0
2023-08-24 11:45:00,123.07,123.07,122.9,122.93,5434.0,115.4184,115.4184,115.2589,115.2871,5434.0
2023-08-24 11:50:00,122.96,123.03,122.92,122.92,6012.0,115.3152,115.3809,115.2777,115.2777,6012.0
2023-08-24 11:55:00,122.91,122.91,122.81,122.84,5162.0,115.2683,115.2683,115.1745,115.2027,5162.0
2023-08-24 12:00:00,122.86,122.9,122.78,122.8,3719.0,115.2214,115.2589,115.1464,115.1652,3719.0
2023-08-24 12:05:00,122.77,123.04,122.76,123.0,5550.0,115.137,115.3902,115.1276,115.3527,5550.0
2023-08-24 12:10:00,122.98,123.06,122.95,122.96,3647.0,115.334,115.409,115.3058,115.3152,3647.0
2023-08-24 12:15:00,122.98,123.13,122.85,122.9,14471.0,115.334,115.4746,115.212,115.2589,14471.0
2023-08-24 12:20:00,122.91,122.96,122.83,122.83,4170.0,115.2683,115.3152,115.1933,115.1933,4170.0
2023-08-24 12:25:00,122.82,123.0,122.75,122.75,4429.0,115.1839,115.3527,115.1183,115.1183,4429.0
2023-08-24 12:30:00,122.72,122.77,122.68,122.77,3543.0,115.0901,115.137,115.0526,115.137,3543.0
2023-08-24 12:35:00,122.72,122.78,122.59,122.59,2982.0,115.0901,115.1464,114.9682,114.9682,2982.0
2023-08-24 12:40:00,122.61,122.71,122.58,122.6,5525.0,114.987,115.0808,114.9588,114.9776,5525.0
2023-08-24 12:45:00,122.6,122.62,122.53,122.6,4957.0,114.9776,114.9963,114.9119,114.9776,4957.0
2023-08-24 12:50:00,122.63,122.7,122.51,122.56,4609.0,115.0057,115.0714,114.8932,114.9401,4609.0
2023-08-24 12:55:00,122.56,122.58,122.45,122.53,3532.0,114.9401,114.9588,114.8369,114.9119,3532.0
2023-08-24 13:00:00,122.54,122.55,122.37,122.43,4816.0,114.9213,114.9307,114.7619,114.8182,4816.0
2023-08-24 13:05:00,122.42,122.49,122.33,122.37,11626.0,114.8088,114.8744,114.7244,114.7619,11626.0
2023-08-24 13:10:00,122.36,122.39,122.27,122.33,3402.0,114.7525,114.7806,114.6681,114.7244,3402.0
2023-08-24 13:15:00,122.35,122.41,122.35,122.39,3780.0,114.7431,114.7994,114.7431,114.7806,3780.0
2023-08-24 13:20:00,122.41,122.5,122.39,122.42,3363.0,114.7994,114.8838,114.7806,114.8088,3363.0
2023-08-24 13:25:00,122.41,122.46,122.4,122.46,3001.0,114.7994,114.8463,114.79,114.8463,3001.0
2023-08-24 13:30:00,122.44,122.64,122.39,122.5,6107.0,114.8275,115.0151,114.7806,114.8838,6107.0
2023-08-24 13:35:00,122.49,122.63,122.49,122.63,3875.0,114.8744,115.0057,114.8744,115.0057,3875.0
2023-08-24 13:40:00,122.65,122.68,122.49,122.51,15304.0,115.0245,115.0526,114.8744,114.8932,15304.0
2023-08-24 13:45:00,122.53,122.57,122.37,122.37,8406.0,114.9119,114.9495,114.7619,114.7619,8406.0
2023-08-24 13:50:00,122.37,122.38,122.26,122.31,3228.0,114.7619,114.7713,114.6587,114.7056,3228.0
2023-08-24 13:55:00,122.32,122.37,122.19,122.23,5216.0,114.715,114.7619,114.5931,114.6306,5216.0
2023-08-24 14:00:00,122.25,122.34,122.24,122.27,5895.0,114.6494,114.7338,114.64,114.6681,5895.0
2023-08-24 14:05:00,122.26,122.29,122.2,122.22,3238.0,114.6587,114.6869,114.6025,114.6212,3238.0
2023-08-24 14:10:00,122.22,122.36,122.22,122.25,7329.0,114.6212,114.7525,114.6212,114.6494,7329.0
2023-08-24 14:15:00,122.23,122.23,121.99,122.01,4982.0,114.6306,114.6306,114.4055,114.4243,4982.0
2023-08-24 14:20:00,121.96,122.07,121.95,122.06,6330.0,114.3774,114.4805,114.368,114.4712,6330.0
2023-08-24 14:25:00,122.03,122.08,121.97,122.05,7389.0,114.443,114.4899,114.3868,114.4618,7389.0
2023-08-24 14:30:00,122.08,122.1,121.94,121.98,5592.0,114.4899,114.5087,114.3586,114.3961,5592.0
2023-08-24 14:35:00,121.99,121.99,121.86,121.94,4685.0,114.4055,114.4055,114.2836,114.3586,4685.0
2023-08-24 14:40:00,121.97,121.97,121.86,121.91,4333.0,114.3868,114.3868,114.2836,114.3305,4333.0
2023-08-24 14:45:00,121.94,122.12,121.87,122.02,5465.0,114.3586,114.5274,114.293,114.4337,5465.0
2023-08-24 14:50:00,122.06,122.12,122.04,122.1,3622.0,114.4712,114.5274,114.4524,114.5087,3622.0
2023-08-24 14:55:00,122.08,122.25,122.06,122.23,11354.0,114.4899,114.6494,114.4712,114.6306,11354.0
2023-08-24 15:00:00,122.16,122.25,122.03,122.14,32982.0,114.5649,114.6494,114.443,114.5462,32982.0
2023-08-24 15:05:00,122.11,122.17,122.04,122.09,9658.0,114.5181,114.5743,114.4524,114.4993,9658.0
2023-08-24 15:10:00,122.09,122.24,122.09,122.21,9016.0,114.4993,114.64,114.4993,114.6118,9016.0
2023-08-24 15:15:00,122.22,122.22,122.12,122.21,5331.0,114.6212,114.6212,114.5274,114.6118,5331.0
2023-08-24 15:20:00,122.21,122.34,122.2,122.2,3808.0,114.6118,114.7338,114.6025,114.6025,3808.0
2023-08-24 15:25:00,122.22,122.32,122.22,122.26,7291.0,114.6212,114.715,114.6212,114.6587,7291.0
2023-08-24 15:30:00,122.28,122.42,122.25,122.42,7597.0,114.6775,114.8088,114.6494,114.8088,7597.0
2023-08-24 15:35:00,122.4,122.4,122.23,122.29,8876.0,114.79,114.79,114.6306,114.6869,8876.0
2023-08-24 15:40:00,122.3,122.33,122.03,122.07,11612.0,114.6962,114.7244,114.443,114.4805,11612.0
2023-08-24 15:45:00,122.04,122.08,121.92,122.08,10955.0,114.4524,114.4899,114.3399,114.4899,10955.0
2023-08-24 15:50:00,122.09,122.16,121.93,121.94,44694.0,114.4993,114.5649,114.3492,114.3586,44694.0
2023-08-24 15:55:00,121.93,121.98,121.7,121.7,124151.0,114.3492,114.3961,114.1335,114.1335,124151.0
2023-08-25 09:30:00,122.08,122.62,122.08,122.39,41953.0,114.4899,114.9963,114.4899,114.7806,41953.0
2023-08-25 09:35:00,122.44,123.26,122.31,123.26,24285.0,114.8275,115.5966,114.7056,115.5966,24285.0
2023-08-25 09:40:00,123.16,123.25,122.48,122.48,16066.0,115.5028,115.5872,114.8651,114.8651,16066.0
2023-08-25 09:45:00,122.53,123.12,122.4,122.92,12213.0,114.9119,115.4653,114.79,115.2777,12213.0
2023-08-25 09:50:00,123.03,123.03,122.45,122.45,6245.0,115.3809,115.3809,114.8369,114.8369,6245.0
2023-08-25 09:55:00,122.43,122.74,122.34,122.74,8914.0,114.8182,115.1089,114.7338,115.1089,8914.0
2023-08-25 10:00:00,122.8,123.0,122.6,122.89,7268.0,115.1652,115.3527,114.9776,115.2496,7268.0
2023-08-25 10:05:00,122.68,122.87,122.44,122.51,6377.0,115.0526,115.2308,114.8275,114.8932,6377.0
2023-08-25 10:10:00,122.53,122.84,122.52,122.78,12012.0,114.9119,115.2027,114.9026,115.1464,12012.0
2023-08-25 10:15:00,122.84,123.3,122.54,122.56,8952.0,115.2027,115.6341,114.9213,114.9401,8952.0
2023-08-25 10:20:00,122.53,122.55,122.28,122.3,8189.0,114.9119,114.9307,114.6775,114.6962,8189.0
2023-08-25 10:25:00,122.25,122.42,122.06,122.17,15430.0,114.6494,114.8088,114.4712,114.5743,15430.0
2023-08-25 10:30:00,122.1,122.17,121.86,122.08,8617.0,114.5087,114.5743,114.2836,114.4899,8617.0
2023-08-25 10:35:00,122.07,122.13,121.93,122.0,9346.0,114.4805,114.5368,114.3492,114.4149,9346.0
2023-08-25 10:40:00,122.09,122.27,121.83,121.88,10769.0,114.4993,114.6681,114.2555,114.3024,10769.0
2023-08-25 10:45:00,121.87,121.96,121.63,121.67,13725.0,114.293,114.3774,114.0679,114.1054,13725.0
2023-08-25 10:50:00,121.73,121.94,121.69,121.85,6678.0,114.1617,114.3586,114.1242,114.2742,6678.0
2023-08-25 10:55:00,121.79,121.86,121.66,121.71,7934.0,114.218,114.2836,114.096,114.1429,7934.0
2023-08-25 11:00:00,121.78,121.89,121.42,121.7,18120.0,114.2086,114.3117,113.871,114.1335,18120.0
2023-08-25 11:05:00,121.76,122.1,121.74,121.96,25225.0,114.1898,114.5087,114.1711,114.3774,25225.0
2023-08-25 11:10:00,122.0,122.27,122.0,122.05,11208.0,114.4149,114.6681,114.4149,114.4618,11208.0
2023-08-25 11:15:00,122.06,122.1,121.72,122.06,8722.0,114.4712,114.5087,114.1523,114.4712,8722.0
2023-08-25 11:20:00,122.06,122.12,121.97,122.12,6270.0,114.4712,114.5274,114.3868,114.5274,6270.0
2023-08-25 11:25:00,122.16,122.62,122.16,122.62,10917.0,114.5649,114.9963,114.5649,114.9963,10917.0
2023-08-25 11:30:00,122.57,122.67,122.34,122.41,14501.0,114.9495,115.0432,114.7338,114.7994,14501.0
2023-08-25 11:35:00,122.45,122.86,122.45,122.78,10147.0,114.8369,115.2214,114.8369,115.1464,10147.0
2023-08-25 11:40:00,122.74,122.76,122.49,122.62,9376.0,115.1089,115.1276,114.8744,114.9963,9376.0
2023-08-25 11:45:00,122.59,122.65,122.44,122.54,6035.0,114.9682,115.0245,114.8275,114.9213,6035.0
2023-08-25 11:50:00,122.59,122.6,122.38,122.49,5817.0,114.9682,114.9776,114.7713,114.8744,5817.0
2023-08-25 11:55:00,122.47,122.47,122.24,122.38,5449.0,114.8557,114.8557,114.64,114.7713,5449.0
2023-08-25 12:00:00,122.45,122.64,122.44,122.59,7371.0,114.8369,115.0151,114.8275,114.9682,7371.0
2023-08-25 12:05:00,122.59,122.61,122.44,122.59,13786.0,114.9682,114.987,114.8275,114.9682,13786.0
2023-08-25 12:10:00,122.52,122.64,122.49,122.63,4534.0,114.9026,115.0151,114.8744,115.0057,4534.0
2023-08-25 12:15:00,122.66,122.69,122.47,122.67,4801.0,115.0339,115.062,114.8557,115.0432,4801.0
2023-08-25 12:20:00,122.65,122.81,122.58,122.81,2963.0,115.0245,115.1745,114.9588,115.1745,2963.0
2023-08-25 12:25:00,122.81,122.95,122.81,122.88,1920.0,115.1745,115.3058,115.1745,115.2402,1920.0
2023-08-25 12:30:00,122.87,122.93,122.79,122.79,4828.0,115.2308,115.2871,115.1558,115.1558,4828.0
2023-08-25 12:35:00,122.78,122.85,122.77,122.84,3199.0,115.1464,115.212,115.137,115.2027,3199.0
2023-08-25 12:40:00,122.86,122.91,122.78,122.86,13322.0,115.2214,115.2683,115.1464,115.2214,13322.0
2023-08-25 12:45:00,122.89,122.9,122.8,122.82,17186.0,115.2496,115.2589,115.1652,115.1839,17186.0
2023-08-25 12:50:00,122.85,122.86,122.61,122.62,3485.0,115.212,115.2214,114.987,114.9963,3485.0
2023-08-25 12:55:00,122.6,122.82,122.57,122.81,13724.0,114.9776,115.1839,114.9495,115.1745,13724.0
2023-08-25 13:00:00,122.8,122.86,122.78,122.79,2455.0,115.1652,115.2214,115.1464,115.1558,2455.0
2023-08-25 13:05:00,122.76,122.77,122.61,122.74,6988.0,115.1276,115.137,114.987,115.1089,6988.0
2023-08-25 13:10:00,122.68,122.69,122.52,122.63,3441.0,115.0526,115.062,114.9026,115.0057,3441.0
2023-08-25 13:15:00,122.66,122.74,122.39,122.39,5607.0,115.0339,115.1089,114.7806,114.7806,5607.0
2023-08-25 13:20:00,122.42,122.49,122.3,122.39,4528.0,114.8088,114.8744,114.6962,114.7806,4528.0
2023-08-25 13:25:00,122.37,122.45,122.3,122.43,4477.0,114.7619,114.8369,114.6962,114.8182,4477.0
2023-08-25 13:30:00,122.41,122.41,122.19,122.3,2949.0,114.7994,114.7994,114.5931,114.6962,2949.0
2023-08-25 13:35:00,122.29,122.31,122.21,122.22,4058.0,114.6869,114.7056,114.6118,114.6212,4058.0
2023-08-25 13:40:00,122.19,122.38,122.19,122.37,4402.0,114.5931,114.7713,114.5931,114.7619,4402.0
2023-08-25 13:45:00,122.35,122.37,122.22,122.37,5370.0,114.7431,114.7619,114.6212,114.7619,5370.0
2023-08-25 13:50:00,122.37,122.63,122.37,122.62,3698.0,114.7619,115.0057,114.7619,114.9963,3698.0
2023-08-25 13:55:00,122.62,122.67,122.51,122.63,6333.0,114.9963,115.0432,114.8932,115.0057,6333.0
2023-08-25 14:00:00,122.62,122.71,122.5,122.55,4453.0,114.9963,115.0808,114.8838,114.9307,4453.0
2023-08-25 14:05:00,122.52,122.61,122.49,122.53,9133.0,114.9026,114.987,114.8744,114.9119,9133.0
2023-08-25 14:10:00,122.52,122.79,122.5,122.76,8228.0,114.9026,115.1558,114.8838,115.1276,8228.0
2023-08-25 14:15:00,122.74,122.74,122.52,122.65,10382.0,115.1089,115.1089,114.9026,115.0245,10382.0
2023-08-25 14:20:00,122.67,122.76,122.65,122.65,5772.0,115.0432,115.1276,115.0245,115.0245,5772.0
2023-08-25 14:25:00,122.65,122.8,122.6,122.76,7148.0,115.0245,115.1652,114.9776,115.1276,7148.0
2023-08-25 14:30:00,122.8,122.96,122.77,122.91,7139.0,115.1652,115.3152,115.137,115.2683,7139.0
2023-08-25 14:35:00,122.93,123.02,122.86,122.86,2912.0,115.2871,115.3715,115.2214,115.2214,2912.0
2023-08-25 14:40:00,122.89,122.92,122.71,122.76,6963.0,115.2496,115.2777,115.0808,115.1276,6963.0
2023-08-25 14:45:00,122.8,122.95,122.75,122.95,6038.0,115.1652,115.3058,115.1183,115.3058,6038.0
2023-08-25 14:50:00,122.98,123.04,122.94,123.02,4723.0,115.334,115.3902,115.2965,115.3715,4723.0
2023-08-25 14:55:00,123.02,123.08,122.98,123.02,4275.0,115.3715,115.4277,115.334,115.3715,4275.0
2023-08-25 15:00:00,123.05,123.14,122.95,123.01,6791.0,115.3996,115.484,115.3058,115.3621,6791.0
2023-08-25 15:05:00,123.0,123.03,122.82,122.95,9591.0,115.3527,115.3809,115.1839,115.3058,9591.0
2023-08-25 15:10:00,122.95,122.97,122.85,122.89,7193.0,115.3058,115.3246,115.212,115.2496,7193.0
2023-08-25 15:15:00,122.91,123.01,122.76,122.8,5927.0,115.2683,115.3621,115.1276,115.1652,5927.0
2023-08-25 15:20:00,122.86,123.05,122.85,123.03,7867.0,115.2214,115.3996,115.212,115.3809,7867.0
2023-08-25 15:25:00,123.09,123.37,123.09,123.29,26520.0,115.4371,115.6997,115.4371,115.6247,26520.0
2023-08-25 15:30:00,123.31,123.4,123.26,123.39,21117.0,115.6434,115.7279,115.5966,115.7185,21117.0
2023-08-25 15:35:00,123.38,123.38,123.0,123.14,14432.0,115.7091,115.7091,115.3527,115.484,14432.0
2023-08-25 15:40:00,123.16,123.23,123.02,123.14,31963.0,115.5028,115.5684,115.3715,115.484,31963.0
2023-08-25 15:45:00,123.16,123.17,122.82,122.85,25268.0,115.5028,115.5122,115.1839,115.212,25268.0
2023-08-25 15:50:00,122.85,122.85,122.44,122.5,42056.0,115.212,115.212,114.8275,114.8838,42056.0
2023-08-25 15:55:00,122.51,122.73,122.47,122.69,141623.0,114.8932,115.0995,114.8557,115.062,141623.0
2023-08-28 09:30:00,123.63,124.09,123.51,124.09,16582.0,115.9436,116.375,115.831,116.375,16582.0
2023-08-28 09:35:00,124.21,124.23,123.78,123.81,4295.0,116.4875,116.5062,116.0842,116.1124,4295.0
2023-08-28 09:40:00,123.81,123.85,123.62,123.79,11572.0,116.1124,116.1499,115.9342,116.0936,11572.0
2023-08-28 09:45:00,123.85,124.07,123.79,123.97,22920.0,116.1499,116.3562,116.0936,116.2624,22920.0
2023-08-28 09:50:00,123.97,124.04,123.91,124.03,7137.0,116.2624,116.3281,116.2061,116.3187,7137.0
2023-08-28 09:55:00,123.98,124.26,123.77,124.25,25202.0,116.2718,116.5344,116.0748,116.525,25202.0
2023-08-28 10:00:00,124.2,124.25,124.0,124.18,4828.0,116.4781,116.525,116.2905,116.4594,4828.0
2023-08-28 10:05:00,124.19,124.22,123.96,124.04,4712.0,116.4687,116.4969,116.253,116.3281,4712.0
2023-08-28 10:10:00,124.08,124.32,124.06,124.25,5478.0,116.3656,116.5907,116.3468,116.525,5478.0
2023-08-28 10:15:00,124.25,124.3,124.0,124.1,10540.0,116.525,116.5719,116.2905,116.3843,10540.0
2023-08-28 10:20:00,124.03,124.29,124.0,124.24,8722.0,116.3187,116.5625,116.2905,116.5156,8722.0
2023-08-28 10:25:00,124.32,124.4,124.16,124.25,7881.0,116.5907,116.6657,116.4406,116.525,7881.0
2023-08-28 10:30:00,124.36,124.48,124.29,124.41,8338.0,116.6282,116.7407,116.5625,116.6751,8338.0
2023-08-28 10:35:00,124.41,124.58,124.34,124.53,3718.0,116.6751,116.8345,116.6094,116.7876,3718.0
2023-08-28 10:40:00,124.49,124.57,124.28,124.3,6236.0,116.7501,116.8251,116.5531,116.5719,6236.0
2023-08-28 10:45:00,124.29,124.35,124.03,124.04,8507.0,116.5625,116.6188,116.3187,116.3281,8507.0
2023-08-28 10:50:00,124.04,124.13,123.81,123.82,6115.0,116.3281,116.4125,116.1124,116.1217,6115.0
2023-08-28 10:55:00,123.81,123.96,123.74,123.92,11478.0,116.1124,116.253,116.0467,116.2155,11478.0
2023-08-28 11:00:00,123.91,123.93,123.76,123.76,6056.0,116.2061,116.2249,116.0655,116.0655,6056.0
2023-08-28 11:05:00,123.75,123.75,123.62,123.69,8086.0,116.0561,116.0561,115.9342,115.9998,8086.0
2023-08-28 11:10:00,123.68,123.73,123.58,123.62,4430.0,115.9904,116.0373,115.8967,115.9342,4430.0
2023-08-28 11:15:00,123.59,123.8,123.59,123.8,12503.0,115.906,116.103,115.906,116.103,12503.0
2023-08-28 11:20:00,123.82,123.9,123.77,123.77,5963.0,116.1217,116.1968,116.0748,116.0748,5963.0
2023-08-28 11:25:00,123.76,123.93,123.72,123.83,10425.0,116.0655,116.2249,116.028,116.1311,10425.0
2023-08-28 11:30:00,123.87,123.99,123.83,123.9,8347.0,116.1686,116.2812,116.1311,116.1968,8347.0
2023-08-28 11:35:00,123.92,124.33,123.91,124.33,5845.0,116.2155,116.6,116.2061,116.6,5845.0
2023-08-28 11:40:00,124.31,124.31,123.95,124.07,22231.0,116.5813,116.5813,116.2437,116.3562,22231.0
2023-08-28 11:45:00,124.06,124.26,124.05,124.17,6074.0,116.3468,116.5344,116.3374,116.45,6074.0
2023-08-28 11:50:00,124.13,124.23,124.12,124.2,6147.0,116.4125,116.5062,116.4031,116.4781,6147.0
2023-08-28 11:55:00,124.15,124.32,124.13,124.31,5127.0,116.4312,116.5907,116.4125,116.5813,5127.0
2023-08-28 12:00:00,124.32,124.32,124.22,124.24,4592.0,116.5907,116.5907,116.4969,116.5156,4592.0
2023-08-28 12:05:00,124.26,124.32,124.17,124.32,19929.0,116.5344,116.5907,116.45,116.5907,19929.0
2023-08-28 12:10:00,124.33,124.33,124.15,124.32,8620.0,116.6,116.6,116.4312,116.5907,8620.0
2023-08-28 12:15:00,124.34,124.39,124.18,124.19,6797.0,116.6094,116.6563,116.4594,116.4687,6797.0
2023-08-28 12:20:00,124.17,124.33,124.13,124.33,6818.0,116.45,116.6,116.4125,116.6,6818.0
2023-08-28 12:25:00,124.3,124.35,124.2,124.34,8840.0,116.5719,116.6188,116.4781,116.6094,8840.0
2023-08-28 12:30:00,124.35,124.35,124.24,124.29,8273.0,116.6188,116.6188,116.5156,116.5625,8273.0
2023-08-28 12:35:00,124.24,124.28,124.11,124.18,10931.0,116.5156,116.5531,116.3937,116.4594,10931.0
2023-08-28 12:40:00,124.18,124.34,124.15,124.28,10878.0,116.4594,116.6094,116.4312,116.5531,10878.0
2023-08-28 12:45:00,124.29,124.34,124.21,124.21,4334.0,116.5625,116.6094,116.4875,116.4875,4334.0
2023-08-28 12:50:00,124.2,124.68,124.2,124.65,20506.0,116.4781,116.9283,116.4781,116.9001,20506.0
2023-08-28 12:55:00,124.61,124.92,124.6,124.88,21951.0,116.8626,117.1534,116.8532,117.1158,21951.0
2023-08-28 13:00:00,124.9,124.91,124.71,124.74,10502.0,117.1346,117.144,116.9564,116.9845,10502.0
2023-08-28 13:05:00,124.72,124.92,124.72,124.77,21083.0,116.9658,117.1534,116.9658,117.0127,21083.0
2023-08-28 13:10:00,124.8,124.83,124.5,124.56,4092.0,117.0408,117.0689,116.7595,116.8157,4092.0
2023-08-28 13:15:00,124.56,124.66,124.44,124.59,9699.0,116.8157,116.9095,116.7032,116.8439,9699.0
2023-08-28 13:20:00,124.62,124.65,124.52,124.62,10146.0,116.872,116.9001,116.7782,116.872,10146.0
2023-08-28 13:25:00,124.64,124.65,124.52,124.65,5080.0,116.8908,116.9001,116.7782,116.9001,5080.0
2023-08-28 13:30:00,124.63,124.78,124.62,124.7,4043.0,116.8814,117.0221,116.872,116.947,4043.0
2023-08-28 13:35:00,124.64,124.69,124.5,124.57,4598.0,116.8908,116.9376,116.7595,116.8251,4598.0
2023-08-28 13:40:00,124.58,124.6,124.39,124.44,5225.0,116.8345,116.8532,116.6563,116.7032,5225.0
2023-08-28 13:45:00,124.41,124.46,124.29,124.35,3190.0,116.6751,116.7219,116.5625,116.6188,3190.0
2023-08-28 13:50:00,124.35,124.36,124.06,124.11,6063.0,116.6188,116.6282,116.3468,116.3937,6063.0
2023-08-28 13:55:00,124.08,124.08,123.91,123.95,6117.0,116.3656,116.3656,116.2061,116.2437,6117.0
2023-08-28 14:00:00,123.94,123.94,123.83,123.92,8278.0,116.2343,116.2343,116.1311,116.2155,8278.0
2023-08-28 14:05:00,123.95,123.95,123.83,123.89,2898.0,116.2437,116.2437,116.1311,116.1874,2898.0
2023-08-28 14:10:00,123.91,123.99,123.83,123.96,4701.0,116.2061,116.2812,116.1311,116.253,4701.0
2023-08-28 14:15:00,123.96,123.99,123.86,123.89,5876.0,116.253,116.2812,116.1593,116.1874,5876.0
2023-08-28 14:20:00,123.89,123.94,123.86,123.94,13843.0,116.1874,116.2343,116.1593,116.2343,13843.0
2023-08-28 14:25:00,123.95,124.04,123.93,124.01,5668.0,116.2437,116.3281,116.2249,116.2999,5668.0
2023-08-28 14:30:00,124.03,124.06,123.95,124.03,3312.0,116.3187,116.3468,116.2437,116.3187,3312.0
2023-08-28 14:35:00,124.04,124.09,123.97,124.03,6707.0,116.3281,116.375,116.2624,116.3187,6707.0
2023-08-28 14:40:00,124.1,124.12,124.03,124.06,5125.0,116.3843,116.4031,116.3187,116.3468,5125.0
2023-08-28 14:45:00,124.06,124.07,123.98,124.01,12667.0,116.3468,116.3562,116.2718,116.2999,12667.0
2023-08-28 14:50:00,124.02,124.15,124.02,124.15,2782.0,116.3093,116.4312,116.3093,116.4312,2782.0
2023-08-28 14:55:00,124.16,124.16,124.02,124.06,10429.0,116.4406,116.4406,116.3093,116.3468,10429.0
2023-08-28 15:00:00,124.07,124.1,124.0,124.01,3454.0,116.3562,116.3843,116.2905,116.2999,3454.0
2023-08-28 15:05:00,124.0,124.26,123.99,124.21,7097.0,116.2905,116.5344,116.2812,116.4875,7097.0
2023-08-28 15:10:00,124.22,124.23,124.05,124.14,12939.0,116.4969,116.5062,116.3374,116.4218,12939.0
2023-08-28 15:15:00,124.16,124.17,124.0,124.03,11009.0,116.4406,116.45,116.2905,116.3187,11009.0
2023-08-28 15:20:00,124.02,124.11,123.97,124.03,6390.0,116.3093,116.3937,116.2624,116.3187,6390.0
2023-08-28 15:25:00,124.03,124.2,124.01,124.13,21108.0,116.3187,116.4781,116.2999,116.4125,21108.0
2023-08-28 15:30:00,124.1,124.11,123.97,124.06,7859.0,116.3843,116.3937,116.2624,116.3468,7859.0
2023-08-28 15:35:00,124.04,124.14,124.0,124.04,12498.0,116.3281,116.4218,116.2905,116.3281,12498.0
2023-08-28 15:40:00,124.04,124.1,123.98,124.05,7449.0,116.3281,116.3843,116.2718,116.3374,7449.0
2023-08-28 15:45:00,124.06,124.37,124.06,124.11,27868.0,116.3468,116.6375,116.3468,116.3937,27868.0
2023-08-28 15:50:00,124.07,124.09,123.87,123.96,35232.0,116.3562,116.375,116.1686,116.253,35232.0
2023-08-28 15:55:00,123.95,124.08,123.86,123.98,126215.0,116.2437,116.3656,116.1593,116.2718,126215.0
2023-08-29 09:30:00,123.97,123.97,123.24,123.3,27525.0,116.2624,116.2624,115.5778,115.6341,27525.0
2023-08-29 09:35:00,123.25,123.27,122.75,123.21,20884.0,115.5872,115.6059,115.1183,115.5497,20884.0
2023-08-29 09:40:00,123.31,123.42,123.21,123.36,94174.0,115.6434,115.7466,115.5497,115.6903,94174.0
2023-08-29 09:45:00,123.42,123.55,123.36,123.54,27425.0,115.7466,115.8685,115.6903,115.8591,27425.0
2023-08-29 09:50:00,123.44,123.53,123.33,123.41,6737.0,115.7654,115.8498,115.6622,115.7372,6737.0
2023-08-29 09:55:00,123.41,123.49,123.24,123.32,4825.0,115.7372,115.8123,115.5778,115.6528,4825.0
2023-08-29 10:00:00,123.38,123.77,123.31,123.67,38680.0,115.7091,116.0748,115.6434,115.9811,38680.0
2023-08-29 10:05:00,123.68,124.02,123.64,123.91,11556.0,115.9904,116.3093,115.9529,116.2061,11556.0
2023-08-29 10:10:00,123.93,124.05,123.72,123.95,9233.0,116.2249,116.3374,116.028,116.2437,9233.0
2023-08-29 10:15:00,124.01,124.2,124.0,124.2,11218.0,116.2999,116.4781,116.2905,116.4781,11218.0
2023-08-29 10:20:00,124.19,124.37,124.14,124.29,9543.0,116.4687,116.6375,116.4218,116.5625,9543.0
2023-08-29 10:25:00,124.3,124.33,124.19,124.21,6494.0,116.5719,116.6,116.4687,116.4875,6494.0
2023-08-29 10:30:00,124.23,124.45,124.23,124.32,7986.0,116.5062,116.7126,116.5062,116.5907,7986.0
2023-08-29 10:35:00,124.36,124.44,124.02,124.14,8033.0,116.6282,116.7032,116.3093,116.4218,8033.0
2023-08-29 10:40:00,124.21,124.29,124.08,124.08,5992.0,116.4875,116.5625,116.3656,116.3656,5992.0
2023-08-29 10:45:00,123.98,124.13,123.87,124.11,6756.0,116.2718,116.4125,116.1686,116.3937,6756.0
2023-08-29 10:50:00,124.11,124.21,123.99,124.03,4929.0,116.3937,116.4875,116.2812,116.3187,4929.0
2023-08-29 10:55:00,124.0,124.1,123.96,124.05,1806.0,116.2905,116.3843,116.253,116.3374,1806.0
2023-08-29 11:00:00,124.04,124.05,123.88,123.98,4266.0,116.3281,116.3374,116.178,116.2718,4266.0
2023-08-29 11:05:00,123.98,124.02,123.78,123.87,2883.0,116.2718,116.3093,116.0842,116.1686,2883.0
2023-08-29 11:10:00,123.89,123.99,123.81,123.99,6223.0,116.1874,116.2812,116.1124,116.2812,6223.0
2023-08-29 11:15:00,124.0,124.09,123.95,123.97,4243.0,116.2905,116.375,116.2437,116.2624,4243.0
2023-08-29 11:20:00,123.97,124.09,123.87,123.96,9129.0,116.2624,116.375,116.1686,116.253,9129.0
2023-08-29 11:25:00,123.94,124.05,123.94,124.01,2472.0,116.2343,116.3374,116.2343,116.2999,2472.0
2023-08-29 11:30:00,124.02,124.13,123.97,124.13,9541.0,116.3093,116.4125,116.2624,116.4125,9541.0
2023-08-29 11:35:00,124.07,124.28,124.06,124.28,9501.0,116.3562,116.5531,116.3468,116.5531,9501.0
2023-08-29 11:40:00,124.2,124.23,124.05,124.13,4381.0,116.4781,116.5062,116.3374,116.4125,4381.0
2023-08-29 11:45:00,124.15,124.23,124.01,124.05,2728.0,116.4312,116.5062,116.2999,116.3374,2728.0
2023-08-29 11:50:00,124.08,124.12,124.01,124.1,7550.0,116.3656,116.4031,116.2999,116.3843,7550.0
2023-08-29 11:55:00,124.07,124.24,124.03,124.24,9661.0,116.3562,116.5156,116.3187,116.5156,9661.0
2023-08-29 12:00:00,124.3,124.54,124.29,124.49,8402.0,116.5719,116.797,116.5625,116.7501,8402.0
2023-08-29 12:05:00,124.47,124.52,124.44,124.47,4215.0,116.7313,116.7782,116.7032,116.7313,4215.0
2023-08-29 12:10:00,124.48,124.59,124.41,124.44,7882.0,116.7407,116.8439,116.6751,116.7032,7882.0
2023-08-29 12:15:00,124.45,124.73,124.45,124.72,11945.0,116.7126,116.9752,116.7126,116.9658,11945.0
2023-08-29 12:20:00,124.73,124.89,124.73,124.85,7363.0,116.9752,117.1252,116.9752,117.0877,7363.0
2023-08-29 12:25:00,124.87,124.94,124.82,124.91,10682.0,117.1065,117.1721,117.0596,117.144,10682.0
2023-08-29 12:30:00,124.94,124.97,124.81,124.88,8283.0,117.1721,117.2002,117.0502,117.1158,8283.0
2023-08-29 12:35:00,124.88,124.95,124.85,124.87,6609.0,117.1158,117.1815,117.0877,117.1065,6609.0
2023-08-29 12:40:00,124.83,124.88,124.71,124.82,5973.0,117.0689,117.1158,116.9564,117.0596,5973.0
2023-08-29 12:45:00,124.83,124.97,124.81,124.94,7701.0,117.0689,117.2002,117.0502,117.1721,7701.0
2023-08-29 12:50:00,124.93,124.97,124.88,124.92,7917.0,117.1627,117.2002,117.1158,117.1534,7917.0
2023-08-29 12:55:00,124.93,124.97,124.81,124.93,9640.0,117.1627,117.2002,117.0502,117.1627,9640.0
2023-08-29 13:00:00,124.94,125.14,124.94,125.14,7243.0,117.1721,117.3597,117.1721,117.3597,7243.0
2023-08-29 13:05:00,125.12,125.15,125.08,125.14,5735.0,117.3409,117.3691,117.3034,117.3597,5735.0
2023-08-29 13:10:00,125.16,125.19,125.1,125.14,4113.0,117.3784,117.4066,117.3222,117.3597,4113.0
2023-08-29 13:15:00,125.14,125.16,125.03,125.12,8892.0,117.3597,117.3784,117.2565,117.3409,8892.0
2023-08-29 13:20:00,125.13,125.16,125.08,125.16,6519.0,117.3503,117.3784,117.3034,117.3784,6519.0
2023-08-29 13:25:00,125.17,125.23,125.12,125.22,7257.0,117.3878,117.4441,117.3409,117.4347,7257.0
2023-08-29 13:30:00,125.2,125.23,125.16,125.2,8482.0,117.4159,117.4441,117.3784,117.4159,8482.0
2023-08-29 13:35:00,125.22,125.35,125.22,125.32,9522.0,117.4347,117.5566,117.4347,117.5285,9522.0
2023-08-29 13:40:00,125.31,125.32,125.17,125.17,7140.0,117.5191,117.5285,117.3878,117.3878,7140.0
2023-08-29 13:45:00,125.18,125.26,125.13,125.22,5783.0,117.3972,117.4722,117.3503,117.4347,5783.0
2023-08-29 13:50:00,125.23,125.23,125.02,125.04,11598.0,117.4441,117.4441,117.2471,117.2659,11598.0
2023-08-29 13:55:00,125.0,125.01,124.81,124.93,11456.0,117.2284,117.2378,117.0502,117.1627,11456.0
2023-08-29 14:00:00,124.89,124.99,124.89,124.99,7771.0,117.1252,117.219,117.1252,117.219,7771.0
2023-08-29 14:05:00,124.93,124.93,124.79,124.9,7769.0,117.1627,117.1627,117.0314,117.1346,7769.0
2023-08-29 14:10:00,124.91,124.96,124.77,124.78,19605.0,117.144,117.1909,117.0127,117.0221,19605.0
2023-08-29 14:15:00,124.75,124.77,124.62,124.67,5077.0,116.9939,117.0127,116.872,116.9189,5077.0
2023-08-29 14:20:00,124.68,124.8,124.64,124.69,10559.0,116.9283,117.0408,116.8908,116.9376,10559.0
2023-08-29 14:25:00,124.71,124.77,124.63,124.72,10970.0,116.9564,117.0127,116.8814,116.9658,10970.0
2023-08-29 14:30:00,124.7,124.78,124.7,124.76,7733.0,116.947,117.0221,116.947,117.0033,7733.0
2023-08-29 14:35:00,124.76,124.82,124.69,124.69,10347.0,117.0033,117.0596,116.9376,116.9376,10347.0
2023-08-29 14:40:00,124.72,124.84,124.72,124.78,4188.0,116.9658,117.0783,116.9658,117.0221,4188.0
2023-08-29 14:45:00,124.81,124.92,124.77,124.88,5585.0,117.0502,117.1534,117.0127,117.1158,5585.0
2023-08-29 14:50:00,124.88,124.89,124.72,124.77,5826.0,117.1158,117.1252,116.9658,117.0127,5826.0
2023-08-29 14:55:00,124.74,124.74,124.56,124.72,11494.0,116.9845,116.9845,116.8157,116.9658,11494.0
2023-08-29 15:00:00,124.72,124.72,124.6,124.66,8581.0,116.9658,116.9658,116.8532,116.9095,8581.0
2023-08-29 15:05:00,124.67,124.67,124.53,124.54,9232.0,116.9189,116.9189,116.7876,116.797,9232.0
2023-08-29 15:10:00,124.54,124.64,124.5,124.58,9959.0,116.797,116.8908,116.7595,116.8345,9959.0
2023-08-29 15:15:00,124.58,124.71,124.53,124.71,11842.0,116.8345,116.9564,116.7876,116.9564,11842.0
2023-08-29 15:20:00,124.72,124.83,124.65,124.79,8419.0,116.9658,117.0689,116.9001,117.0314,8419.0
2023-08-29 15:25:00,124.8,124.82,124.75,124.77,8111.0,117.0408,117.0596,116.9939,117.0127,8111.0
2023-08-29 15:30:00,124.77,124.77,124.65,124.75,13715.0,117.0127,117.0127,116.9001,116.9939,13715.0
2023-08-29 15:35:00,124.75,124.85,124.75,124.82,14431.0,116.9939,117.0877,116.9939,117.0596,14431.0
2023-08-29 15:40:00,124.81,124.94,124.73,124.93,19809.0,117.0502,117.1721,116.9752,117.1627,19809.0
2023-08-29 15:45:00,124.92,124.94,124.76,124.86,21010.0,117.1534,117.1721,117.0033,117.0971,21010.0
2023-08-29 15:50:00,124.84,124.95,124.81,124.94,43130.0,117.0783,117.1815,117.0502,117.1721,43130.0
2023-08-29 15:55:00,124.93,125.17,124.88,125.1,133870.0,117.1627,117.3878,117.1158,117.3222,133870.0
2023-08-30 09:30:00,125.49,125.84,125.36,125.73,31647.0,117.6879,118.0162,117.566,117.913,31647.0
2023-08-30 09:35:00,125.71,125.95,125.44,125.48,6043.0,117.8942,118.1193,117.641,117.6785,6043.0
2023-08-30 09:40:00,125.48,125.6,125.39,125.6,11898.0,117.6785,117.7911,117.5941,117.7911,11898.0
2023-08-30 09:45:00,125.58,125.73,125.5,125.73,15003.0,117.7723,117.913,117.6973,117.913,15003.0
2023-08-30 09:50:00,125.68,125.91,125.6,125.6,14623.0,117.8661,118.0818,117.7911,117.7911,14623.0
2023-08-30 09:55:00,125.62,125.74,125.51,125.73,7401.0,117.8098,117.9224,117.7067,117.913,7401.0
2023-08-30 10:00:00,125.72,125.93,125.71,125.8,13528.0,117.9036,118.1006,117.8942,117.9786,13528.0
2023-08-30 10:05:00,125.77,125.96,125.65,125.75,15311.0,117.9505,118.1287,117.838,117.9317,15311.0
2023-08-30 10:10:00,125.71,125.81,125.64,125.76,6286.0,117.8942,117.988,117.8286,117.9411,6286.0
2023-08-30 10:15:00,125.69,125.75,125.46,125.46,10144.0,117.8755,117.9317,117.6598,117.6598,10144.0
2023-08-30 10:20:00,125.4,125.4,125.19,125.19,5860.0,117.6035,117.6035,117.4066,117.4066,5860.0
2023-08-30 10:25:00,125.13,125.16,124.86,124.98,7353.0,117.3503,117.3784,117.0971,117.2096,7353.0
2023-08-30 10:30:00,125.01,125.16,124.86,125.14,15852.0,117.2378,117.3784,117.0971,117.3597,15852.0
2023-08-30 10:35:00,125.07,125.12,124.9,125.06,4978.0,117.294,117.3409,117.1346,117.2846,4978.0
2023-08-30 10:40:00,125.11,125.14,124.97,125.06,5315.0,117.3315,117.3597,117.2002,117.2846,5315.0
2023-08-30 10:45:00,125.1,125.14,124.83,124.9,5492.0,117.3222,117.3597,117.0689,117.1346,5492.0
2023-08-30 10:50:00,124.94,124.97,124.83,124.96,3939.0,117.1721,117.2002,117.0689,117.1909,3939.0
2023-08-30 10:55:00,125.0,125.03,124.95,125.03,3708.0,117.2284,117.2565,117.1815,117.2565,3708.0
2023-08-30 11:00:00,125.0,125.05,124.74,124.77,8009.0,117.2284,117.2753,116.9845,117.0127,8009.0
2023-08-30 11:05:00,124.78,124.84,124.7,124.78,2604.0,117.0221,117.0783,116.947,117.0221,2604.0
2023-08-30 11:10:00,124.77,124.87,124.76,124.81,2757.0,117.0127,117.1065,117.0033,117.0502,2757.0
2023-08-30 11:15:00,124.79,124.97,124.7,124.95,11020.0,117.0314,117.2002,116.947,117.1815,11020.0
2023-08-30 11:20:00,124.96,125.07,124.82,124.87,8568.0,117.1909,117.294,117.0596,117.1065,8568.0
2023-08-30 11:25:00,124.9,124.92,124.74,124.86,17815.0,117.1346,117.1534,116.9845,117.0971,17815.0
2023-08-30 11:30:00,124.85,124.88,124.75,124.83,9435.0,117.0877,117.1158,116.9939,117.0689,9435.0
2023-08-30 11:35:00,124.88,124.99,124.75,124.78,10394.0,117.1158,117.219,116.9939,117.0221,10394.0
2023-08-30 11:40:00,124.77,125.13,124.77,125.1,9230.0,117.0127,117.3503,117.0127,117.3222,9230.0
2023-08-30 11:45:00,125.11,125.2,124.99,125.01,5858.0,117.3315,117.4159,117.219,117.2378,5858.0
2023-08-30 11:50:00,124.99,125.23,124.99,125.23,2826.0,117.219,117.4441,117.219,117.4441,2826.0
2023-08-30 11:55:00,125.25,125.27,125.1,125.2,3593.0,117.4628,117.4816,117.3222,117.4159,3593.0
2023-08-30 12:00:00,125.19,125.32,125.09,125.32,6335.0,117.4066,117.5285,117.3128,117.5285,6335.0
2023-08-30 12:05:00,125.31,125.31,125.12,125.16,7217.0,117.5191,117.5191,117.3409,117.3784,7217.0
2023-08-30 12:10:00,125.14,125.15,125.03,125.11,7456.0,117.3597,117.3691,117.2565,117.3315,7456.0
2023-08-30 12:15:00,125.09,125.2,125.03,125.1,7420.0,117.3128,117.4159,117.2565,117.3222,7420.0
2023-08-30 12:20:00,125.14,125.21,125.12,125.19,4755.0,117.3597,117.4253,117.3409,117.4066,4755.0
2023-08-30 12:25:00,125.18,125.26,125.16,125.25,9801.0,117.3972,117.4722,117.3784,117.4628,9801.0
2023-08-30 12:30:00,125.25,125.4,125.18,125.4,9518.0,117.4628,117.6035,117.3972,117.6035,9518.0
2023-08-30 12:35:00,125.36,125.36,125.24,125.32,2413.0,117.566,117.566,117.4535,117.5285,2413.0
2023-08-30 12:40:00,125.35,125.36,125.07,125.16,4910.0,117.5566,117.566,117.294,117.3784,4910.0
2023-08-30 12:45:00,125.22,125.35,125.16,125.32,3562.0,117.4347,117.5566,117.3784,117.5285,3562.0
2023-08-30 12:50:00,125.3,125.33,125.17,125.21,4969.0,117.5097,117.5379,117.3878,117.4253,4969.0
2023-08-30 12:55:00,125.25,125.33,125.24,125.27,7091.0,117.4628,117.5379,117.4535,117.4816,7091.0
2023-08-30 13:00:00,125.28,125.3,125.14,125.15,9350.0,117.491,117.5097,117.3597,117.3691,9350.0
2023-08-30 13:05:00,125.15,125.17,125.07,125.15,3801.0,117.3691,117.3878,117.294,117.3691,3801.0
2023-08-30 13:10:00,125.15,125.16,125.06,125.07,4247.0,117.3691,117.3784,117.2846,117.294,4247.0
2023-08-30 13:15:00,125.08,125.13,125.05,125.13,2752.0,117.3034,117.3503,117.2753,117.3503,2752.0
2023-08-30 13:20:00,125.12,125.15,125.11,125.12,2850.0,117.3409,117.3691,117.3315,117.3409,2850.0
2023-08-30 13:25:00,125.13,125.2,125.11,125.14,4373.0,117.3503,117.4159,117.3315,117.3597,4373.0
2023-08-30 13:30:00,125.13,125.24,125.1,125.18,11470.0,117.3503,117.4535,117.3222,117.3972,11470.0
2023-08-30 13:35:00,125.19,125.29,125.11,125.13,12106.0,117.4066,117.5003,117.3315,117.3503,12106.0
2023-08-30 13:40:00,125.17,125.22,125.16,125.17,7207.0,117.3878,117.4347,117.3784,117.3878,7207.0
2023-08-30 13:45:00,125.17,125.2,125.1,125.13,5099.0,117.3878,117.4159,117.3222,117.3503,5099.0
2023-08-30 13:50:00,125.12,125.15,125.04,125.13,2406.0,117.3409,117.3691,117.2659,117.3503,2406.0
2023-08-30 13:55:00,125.13,125.13,125.03,125.11,2802.0,117.3503,117.3503,117.2565,117.3315,2802.0
2023-08-30 14:00:00,125.09,125.1,125.02,125.07,3950.0,117.3128,117.3222,117.2471,117.294,3950.0
2023-08-30 14:05:00,125.04,125.06,124.95,125.05,5424.0,117.2659,117.2846,117.1815,117.2753,5424.0
2023-08-30 14:10:00,125.06,125.14,125.02,125.14,3476.0,117.2846,117.3597,117.2471,117.3597,3476.0
2023-08-30 14:15:00,125.16,125.19,125.04,125.09,6420.0,117.3784,117.4066,117.2659,117.3128,6420.0
2023-08-30 14:20:00,125.1,125.1,125.05,125.07,4724.0,117.3222,117.3222,117.2753,117.294,4724.0
2023-08-30 14:25:00,125.08,125.1,124.96,124.98,22602.0,117.3034,117.3222,117.1909,117.2096,22602.0
2023-08-30 14:30:00,124.98,125.17,124.95,125.15,6000.0,117.2096,117.3878,117.1815,117.3691,6000.0
2023-08-30 14:35:00,125.14,125.22,125.13,125.22,4176.0,117.3597,117.4347,117.3503,117.4347,4176.0
2023-08-30 14:40:00,125.21,125.33,125.21,125.32,6589.0,117.4253,117.5379,117.4253,117.5285,6589.0
2023-08-30 14:45:00,125.33,125.37,125.3,125.35,6420.0,117.5379,117.5754,117.5097,117.5566,6420.0
2023-08-30 14:50:00,125.33,125.44,125.3,125.43,5837.0,117.5379,117.641,117.5097,117.6316,5837.0
2023-08-30 14:55:00,125.45,125.47,125.27,125.33,12268.0,117.6504,117.6692,117.4816,117.5379,12268.0
2023-08-30 15:00:00,125.35,125.49,125.33,125.42,5997.0,117.5566,117.6879,117.5379,117.6223,5997.0
2023-08-30 15:05:00,125.43,125.53,125.4,125.53,3189.0,117.6316,117.7254,117.6035,117.7254,3189.0
2023-08-30 15:10:00,125.52,125.56,125.5,125.52,8208.0,117.716,117.7536,117.6973,117.716,8208.0
2023-08-30 15:15:00,125.53,125.55,125.44,125.54,9641.0,117.7254,117.7442,117.641,117.7348,9641.0
2023-08-30 15:20:00,125.54,125.55,125.45,125.55,7594.0,117.7348,117.7442,117.6504,117.7442,7594.0
2023-08-30 15:25:00,125.55,125.55,125.47,125.5,6124.0,117.7442,117.7442,117.6692,117.6973,6124.0
2023-08-30 15:30:00,125.52,125.61,125.46,125.61,21893.0,117.716,117.8005,117.6598,117.8005,21893.0
2023-08-30 15:35:00,125.61,125.64,125.55,125.61,15462.0,117.8005,117.8286,117.7442,117.8005,15462.0
2023-08-30 15:40:00,125.59,125.62,125.42,125.46,23841.0,117.7817,117.8098,117.6223,117.6598,23841.0
2023-08-30 15:45:00,125.41,125.5,125.38,125.48,12296.0,117.6129,117.6973,117.5848,117.6785,12296.0
2023-08-30 15:50:00,125.46,125.49,125.32,125.43,35594.0,117.6598,117.6879,117.5285,117.6316,35594.0
2023-08-30 15:55:00,125.43,125.73,125.42,125.71,97552.0,117.6316,117.913,117.6223,117.8942,97552.0
2023-08-31 09:30:00,125.36,125.71,125.14,125.59,42981.0,117.566,117.8942,117.3597,117.7817,42981.0
2023-08-31 09:35:00,125.59,125.91,125.53,125.81,24222.0,117.7817,118.0818,117.7254,117.988,24222.0
2023-08-31 09:40:00,125.81,125.9,125.71,125.74,6374.0,117.988,118.0724,117.8942,117.9224,6374.0
2023-08-31 09:45:00,125.73,125.83,125.33,125.41,11349.0,117.913,118.0068,117.5379,117.6129,11349.0
2023-08-31 09:50:00,125.4,125.49,125.23,125.38,6104.0,117.6035,117.6879,117.4441,117.5848,6104.0
2023-08-31 09:55:00,125.33,125.36,125.2,125.34,13910.0,117.5379,117.566,117.4159,117.5472,13910.0
2023-08-31 10:00:00,125.31,125.32,124.85,124.97,8806.0,117.5191,117.5285,117.0877,117.2002,8806.0
2023-08-31 10:05:00,124.89,125.22,124.82,125.04,5563.0,117.1252,117.4347,117.0596,117.2659,5563.0
2023-08-31 10:10:00,125.16,125.23,125.02,125.16,4567.0,117.3784,117.4441,117.2471,117.3784,4567.0
2023-08-31 10:15:00,125.09,125.17,125.06,125.14,8734.0,117.3128,117.3878,117.2846,117.3597,8734.0
2023-08-31 10:20:00,125.09,125.14,124.84,124.99,8423.0,117.3128,117.3597,117.0783,117.219,8423.0
2023-08-31 10:25:00,125.06,125.06,124.71,124.78,16661.0,117.2846,117.2846,116.9564,117.0221,16661.0
2023-08-31 10:30:00,124.78,125.14,124.78,125.1,6483.0,117.0221,117.3597,117.0221,117.3222,6483.0
2023-08-31 10:35:00,125.08,125.09,124.79,125.02,5404.0,117.3034,117.3128,117.0314,117.2471,5404.0
2023-08-31 10:40:00,125.03,125.11,124.95,125.08,10410.0,117.2565,117.3315,117.1815,117.3034,10410.0
2023-08-31 10:45:00,125.11,125.26,125.06,125.26,8763.0,117.3315,117.4722,117.2846,117.4722,8763.0
2023-08-31 10:50:00,125.23,125.31,125.03,125.16,10790.0,117.4441,117.5191,117.2565,117.3784,10790.0
2023-08-31 10:55:00,125.08,125.13,124.98,125.05,14209.0,117.3034,117.3503,117.2096,117.2753,14209.0
2023-08-31 11:00:00,125.1,125.17,125.0,125.09,4953.0,117.3222,117.3878,117.2284,117.3128,4953.0
2023-08-31 11:05:00,125.04,125.13,125.03,125.1,1017.0,117.2659,117.3503,117.2565,117.3222,1017.0
2023-08-31 11:10:00,125.05,125.17,125.04,125.11,2292.0,117.2753,117.3878,117.2659,117.3315,2292.0
2023-08-31 11:15:00,125.07,125.12,124.99,125.12,2951.0,117.294,117.3409,117.219,117.3409,2951.0
2023-08-31 11:20:00,125.08,125.08,124.99,124.99,1900.0,117.3034,117.3034,117.219,117.219,1900.0
2023-08-31 11:25:00,125.04,125.17,125.02,125.17,6448.0,117.2659,117.3878,117.2471,117.3878,6448.0
2023-08-31 11:30:00,125.14,125.14,124.95,124.95,4271.0,117.3597,117.3597,117.1815,117.1815,4271.0
2023-08-31 11:35:00,124.96,125.06,124.96,125.04,1904.0,117.1909,117.2846,117.1909,117.2659,1904.0
2023-08-31 11:40:00,125.04,125.1,124.99,125.02,6010.0,117.2659,117.3222,117.219,117.2471,6010.0
2023-08-31 11:45:00,125.02,125.03,124.9,124.91,5741.0,117.2471,117.2565,117.1346,117.144,5741.0
2023-08-31 11:50:00,124.89,124.99,124.85,124.95,7083.0,117.1252,117.219,117.0877,117.1815,7083.0
2023-08-31 11:55:00,124.98,124.99,124.75,124.93,7347.0,117.2096,117.219,116.9939,117.1627,7347.0
2023-08-31 12:00:00,124.91,124.96,124.66,124.66,16080.0,117.144,117.1909,116.9095,116.9095,16080.0
2023-08-31 12:05:00,124.68,124.93,124.67,124.84,15585.0,116.9283,117.1627,116.9189,117.0783,15585.0
2023-08-31 12:10:00,124.84,125.0,124.83,125.0,17163.0,117.0783,117.2284,117.0689,117.2284,17163.0
2023-08-31 12:15:00,124.97,124.97,124.84,124.88,4555.0,117.2002,117.2002,117.0783,117.1158,4555.0
2023-08-31 12:20:00,124.92,124.93,124.65,124.65,10632.0,117.1534,117.1627,116.9001,116.9001,10632.0
2023-08-31 12:25:00,124.68,124.78,124.66,124.74,7685.0,116.9283,117.0221,116.9095,116.9845,7685.0
2023-08-31 12:30:00,124.74,124.91,124.71,124.9,6535.0,116.9845,117.144,116.9564,117.1346,6535.0
2023-08-31 12:35:00,124.9,124.9,124.74,124.77,4763.0,117.1346,117.1346,116.9845,117.0127,4763.0
2023-08-31 12:40:00,124.76,124.77,124.59,124.6,5600.0,117.0033,117.0127,116.8439,116.8532,5600.0
2023-08-31 12:45:00,124.59,124.65,124.5,124.65,4108.0,116.8439,116.9001,116.7595,116.9001,4108.0
2023-08-31 12:50:00,124.6,124.66,124.48,124.57,5842.0,116.8532,116.9095,116.7407,116.8251,5842.0
2023-08-31 12:55:00,124.6,124.67,124.6,124.6,3340.0,116.8532,116.9189,116.8532,116.8532,3340.0
2023-08-31 13:00:00,124.6,124.63,124.49,124.52,4798.0,116.8532,116.8814,116.7501,116.7782,4798.0
2023-08-31 13:05:00,124.53,124.68,124.52,124.66,6854.0,116.7876,116.9283,116.7782,116.9095,6854.0
2023-08-31 13:10:00,124.7,124.71,124.62,124.66,5511.0,116.947,116.9564,116.872,116.9095,5511.0
2023-08-31 13:15:00,124.69,124.69,124.6,124.68,7935.0,116.9376,116.9376,116.8532,116.9283,7935.0
2023-08-31 13:20:00,124.65,124.76,124.58,124.73,3411.0,116.9001,117.0033,116.8345,116.9752,3411.0
2023-08-31 13:25:00,124.74,124.74,124.55,124.66,3034.0,116.9845,116.9845,116.8064,116.9095,3034.0
2023-08-31 13:30:00,124.65,124.74,124.62,124.74,6543.0,116.9001,116.9845,116.872,116.9845,6543.0
2023-08-31 13:35:00,124.78,124.88,124.74,124.88,7582.0,117.0221,117.1158,116.9845,117.1158,7582.0
2023-08-31 13:40:00,124.86,124.88,124.77,124.84,4712.0,117.0971,117.1158,117.0127,117.0783,4712.0
2023-08-31 13:45:00,124.82,124.82,124.72,124.73,5299.0,117.0596,117.0596,116.9658,116.9752,5299.0
2023-08-31 13:50:00,124.74,124.77,124.7,124.71,6790.0,116.9845,117.0127,116.947,116.9564,6790.0
2023-08-31 13:55:00,124.75,124.81,124.71,124.75,4928.0,116.9939,117.0502,116.9564,116.9939,4928.0
2023-08-31 14:00:00,124.75,124.8,124.71,124.75,8753.0,116.9939,117.0408,116.9564,116.9939,8753.0
2023-08-31 14:05:00,124.73,124.82,124.71,124.74,2574.0,116.9752,117.0596,116.9564,116.9845,2574.0
2023-08-31 14:10:00,124.73,124.77,124.66,124.68,5833.0,116.9752,117.0127,116.9095,116.9283,5833.0
2023-08-31 14:15:00,124.72,124.81,124.65,124.65,4935.0,116.9658,117.0502,116.9001,116.9001,4935.0
2023-08-31 14:20:00,124.65,124.7,124.51,124.63,8367.0,116.9001,116.947,116.7688,116.8814,8367.0
2023-08-31 14:25:00,124.69,124.69,124.45,124.48,9827.0,116.9376,116.9376,116.7126,116.7407,9827.0
2023-08-31 14:30:00,124.5,124.6,124.48,124.57,13461.0,116.7595,116.8532,116.7407,116.8251,13461.0
2023-08-31 14:35:00,124.56,124.56,124.28,124.29,16400.0,116.8157,116.8157,116.5531,116.5625,16400.0
2023-08-31 14:40:00,124.34,124.35,124.07,124.09,8349.0,116.6094,116.6188,116.3562,116.375,8349.0
2023-08-31 14:45:00,124.09,124.11,123.89,123.98,9889.0,116.375,116.3937,116.1874,116.2718,9889.0
2023-08-31 14:50:00,123.99,124.12,123.99,124.02,4917.0,116.2812,116.4031,116.2812,116.3093,4917.0
2023-08-31 14:55:00,124.04,124.06,123.9,123.94,6443.0,116.3281,116.3468,116.1968,116.2343,6443.0
2023-08-31 15:00:00,123.96,124.04,123.92,123.96,10589.0,116.253,116.3281,116.2155,116.253,10589.0
2023-08-31 15:05:00,123.94,124.15,123.9,124.15,6120.0,116.2343,116.4312,116.1968,116.4312,6120.0
2023-08-31 15:10:00,124.18,124.51,124.16,124.38,36416.0,116.4594,116.7688,116.4406,116.6469,36416.0
2023-08-31 15:15:00,124.39,124.4,124.24,124.34,10277.0,116.6563,116.6657,116.5156,116.6094,10277.0
2023-08-31 15:20:00,124.35,124.46,124.29,124.3,7467.0,116.6188,116.7219,116.5625,116.5719,7467.0
2023-08-31 15:25:00,124.29,124.33,124.25,124.28,16461.0,116.5625,116.6,116.525,116.5531,16461.0
2023-08-31 15:30:00,124.26,124.38,124.26,124.33,21171.0,116.5344,116.6469,116.5344,116.6,21171.0
2023-08-31 15:35:00,124.32,124.34,124.0,124.19,30197.0,116.5907,116.6094,116.2905,116.4687,30197.0
2023-08-31 15:40:00,124.24,124.29,124.05,124.1,29648.0,116.5156,116.5625,116.3374,116.3843,29648.0
2023-08-31 15:45:00,124.09,124.35,124.07,124.24,72925.0,116.375,116.6188,116.3562,116.5156,72925.0
2023-08-31 15:50:00,124.18,124.19,123.98,123.98,65094.0,116.4594,116.4687,116.2718,116.2718,65094.0
2023-08-31 15:55:00,123.99,124.32,123.92,124.15,241163.0,116.2812,116.5907,116.2155,116.4312,241163.0
2023-09-01 09:30:00,125.4,125.44,125.03,125.14,46232.0,117.6035,117.641,117.2565,117.3597,46232.0
2023-09-01 09:35:00,125.1,125.16,124.54,124.91,21571.0,117.3222,117.3784,116.797,117.144,21571.0
2023-09-01 09:40:00,124.72,124.76,124.17,124.42,5469.0,116.9658,117.0033,116.45,116.6844,5469.0
2023-09-01 09:45:00,124.41,125.02,124.41,125.02,11991.0,116.6751,117.2471,116.6751,117.2471,11991.0
2023-09-01 09:50:00,124.99,125.04,124.88,124.97,28608.0,117.219,117.2659,117.1158,117.2002,28608.0
2023-09-01 09:55:00,124.98,125.18,124.97,125.12,5360.0,117.2096,117.3972,117.2002,117.3409,5360.0
2023-09-01 10:00:00,125.05,125.24,124.83,125.18,7739.0,117.2753,117.4535,117.0689,117.3972,7739.0
2023-09-01 10:05:00,125.17,125.29,125.09,125.27,16919.0,117.3878,117.5003,117.3128,117.4816,16919.0
2023-09-01 10:10:00,125.34,125.57,125.34,125.38,2902.0,117.5472,117.7629,117.5472,117.5848,2902.0
2023-09-01 10:15:00,125.38,125.47,125.3,125.47,6202.0,117.5848,117.6692,117.5097,117.6692,6202.0
2023-09-01 10:20:00,125.41,125.41,125.14,125.2,3500.0,117.6129,117.6129,117.3597,117.4159,3500.0
2023-09-01 10:25:00,125.22,125.22,124.96,125.03,8485.0,117.4347,117.4347,117.1909,117.2565,8485.0
2023-09-01 10:30:00,124.98,125.02,124.63,124.76,15510.0,117.2096,117.2471,116.8814,117.0033,15510.0
2023-09-01 10:35:00,124.76,124.88,124.72,124.79,4981.0,117.0033,117.1158,116.9658,117.0314,4981.0
2023-09-01 10:40:00,124.79,124.97,124.77,124.94,6226.0,117.0314,117.2002,117.0127,117.1721,6226.0
2023-09-01 10:45:00,124.96,125.0,124.83,124.88,6985.0,117.1909,117.2284,117.0689,117.1158,6985.0
2023-09-01 10:50:00,124.82,124.99,124.79,124.84,16030.0,117.0596,117.219,117.0314,117.0783,16030.0
2023-09-01 10:55:00,124.8,124.94,124.65,124.91,17217.0,117.0408,117.1721,116.9001,117.144,17217.0
2023-09-01 11:00:00,124.88,124.89,124.69,124.73,4909.0,117.1158,117.1252,116.9376,116.9752,4909.0
2023-09-01 11:05:00,124.73,124.81,124.72,124.75,4060.0,116.9752,117.0502,116.9658,116.9939,4060.0
2023-09-01 11:10:00,124.74,124.88,124.71,124.82,6741.0,116.9845,117.1158,116.9564,117.0596,6741.0
2023-09-01 11:15:00,124.8,124.89,124.78,124.89,3969.0,117.0408,117.1252,117.0221,117.1252,3969.0
2023-09-01 11:20:00,124.89,125.28,124.88,125.18,6895.0,117.1252,117.491,117.1158,117.3972,6895.0
2023-09-01 11:25:00,125.18,125.24,125.01,125.05,6234.0,117.3972,117.4535,117.2378,117.2753,6234.0
2023-09-01 11:30:00,124.95,124.99,124.7,124.76,7410.0,117.1815,117.219,116.947,117.0033,7410.0
2023-09-01 11:35:00,124.74,124.74,124.5,124.59,11180.0,116.9845,116.9845,116.7595,116.8439,11180.0
2023-09-01 11:40:00,124.73,124.78,124.61,124.61,3692.0,116.9752,117.0221,116.8626,116.8626,3692.0
2023-09-01 11:45:00,124.54,124.57,124.31,124.31,4716.0,116.797,116.8251,116.5813,116.5813,4716.0
2023-09-01 11:50:00,124.4,124.47,124.38,124.4,5220.0,116.6657,116.7313,116.6469,116.6657,5220.0
2023-09-01 11:55:00,124.48,124.55,124.32,124.55,3055.0,116.7407,116.8064,116.5907,116.8064,3055.0
2023-09-01 12:00:00,124.56,124.58,124.4,124.47,3293.0,116.8157,116.8345,116.6657,116.7313,3293.0
2023-09-01 12:05:00,124.5,124.58,124.43,124.55,9375.0,116.7595,116.8345,116.6938,116.8064,9375.0
2023-09-01 12:10:00,124.56,124.63,124.51,124.58,2588.0,116.8157,116.8814,116.7688,116.8345,2588.0
2023-09-01 12:15:00,124.6,124.74,124.59,124.67,2532.0,116.8532,116.9845,116.8439,116.9189,2532.0
2023-09-01 12:20:00,124.7,124.76,124.67,124.7,4016.0,116.947,117.0033,116.9189,116.947,4016.0
2023-09-01 12:25:00,124.7,124.7,124.56,124.57,2938.0,116.947,116.947,116.8157,116.8251,2938.0
2023-09-01 12:30:00,124.56,124.58,124.46,124.48,4011.0,116.8157,116.8345,116.7219,116.7407,4011.0
2023-09-01 12:35:00,124.47,124.61,124.44,124.45,21099.0,116.7313,116.8626,116.7032,116.7126,21099.0
2023-09-01 12:40:00,124.53,124.54,124.32,124.34,3855.0,116.7876,116.797,116.5907,116.6094,3855.0
2023-09-01 12:45:00,124.32,124.46,124.32,124.44,7590.0,116.5907,116.7219,116.5907,116.7032,7590.0
2023-09-01 12:50:00,124.45,124.52,124.39,124.51,4683.0,116.7126,116.7782,116.6563,116.7688,4683.0
2023-09-01 12:55:00,124.48,124.48,124.27,124.34,16200.0,116.7407,116.7407,116.5438,116.6094,16200.0
2023-09-01 13:00:00,124.34,124.37,124.17,124.22,7892.0,116.6094,116.6375,116.45,116.4969,7892.0
2023-09-01 13:05:00,124.25,124.35,124.11,124.16,7695.0,116.525,116.6188,116.3937,116.4406,7695.0
2023-09-01 13:10:00,124.13,124.14,124.05,124.09,6189.0,116.4125,116.4218,116.3374,116.375,6189.0
2023-09-01 13:15:00,124.12,124.21,124.07,124.1,12393.0,116.4031,116.4875,116.3562,116.3843,12393.0
2023-09-01 13:20:00,124.11,124.19,124.06,124.18,3765.0,116.3937,116.4687,116.3468,116.4594,3765.0
2023-09-01 13:25:00,124.1,124.13,124.05,124.11,7664.0,116.3843,116.4125,116.3374,116.3937,7664.0
2023-09-01 13:30:00,124.15,124.23,124.13,124.22,2962.0,116.4312,116.5062,116.4125,116.4969,2962.0
2023-09-01 13:35:00,124.23,124.27,124.18,124.27,8137.0,116.5062,116.5438,116.4594,116.5438,8137.0
2023-09-01 13:40:00,124.3,124.3,124.22,124.23,3338.0,116.5719,116.5719,116.4969,116.5062,3338.0
2023-09-01 13:45:00,124.25,124.31,124.21,124.27,7779.0,116.525,116.5813,116.4875,116.5438,7779.0
2023-09-01 13:50:00,124.33,124.38,124.3,124.38,2353.0,116.6,116.6469,116.5719,116.6469,2353.0
2023-09-01 13:55:00,124.33,124.37,124.3,124.33,4282.0,116.6,116.6375,116.5719,116.6,4282.0
2023-09-01 14:00:00,124.33,124.39,124.27,124.35,2407.0,116.6,116.6563,116.5438,116.6188,2407.0
2023-09-01 14:05:00,124.36,124.41,124.34,124.37,3998.0,116.6282,116.6751,116.6094,116.6375,3998.0
2023-09-01 14:10:00,124.39,124.39,124.29,124.32,6049.0,116.6563,116.6563,116.5625,116.5907,6049.0
2023-09-01 14:15:00,124.31,124.35,124.28,124.3,2468.0,116.5813,116.6188,116.5531,116.5719,2468.0
2023-09-01 14:20:00,124.29,124.35,124.26,124.26,6857.0,116.5625,116.6188,116.5344,116.5344,6857.0
2023-09-01 14:25:00,124.27,124.31,124.21,124.27,6852.0,116.5438,116.5813,116.4875,116.5438,6852.0
2023-09-01 14:30:00,124.26,124.29,124.19,124.23,3492.0,116.5344,116.5625,116.4687,116.5062,3492.0
2023-09-01 14:35:00,124.21,124.22,124.13,124.2,4608.0,116.4875,116.4969,116.4125,116.4781,4608.0
2023-09-01 14:40:00,124.21,124.28,124.19,124.25,4634.0,116.4875,116.5531,116.4687,116.525,4634.0
2023-09-01 14:45:00,124.25,124.29,124.21,124.29,4990.0,116.525,116.5625,116.4875,116.5625,4990.0
2023-09-01 14:50:00,124.28,124.34,124.22,124.33,3399.0,116.5531,116.6094,116.4969,116.6,3399.0
2023-09-01 14:55:00,124.31,124.33,124.25,124.27,6235.0,116.5813,116.6,116.525,116.5438,6235.0
2023-09-01 15:00:00,124.3,124.31,124.24,124.26,7423.0,116.5719,116.5813,116.5156,116.5344,7423.0
2023-09-01 15:05:00,124.24,124.38,124.22,124.36,5314.0,116.5156,116.6469,116.4969,116.6282,5314.0
2023-09-01 15:10:00,124.36,124.37,124.26,124.26,17419.0,116.6282,116.6375,116.5344,116.5344,17419.0
2023-09-01 15:15:00,124.26,124.3,124.23,124.27,6960.0,116.5344,116.5719,116.5062,116.5438,6960.0
2023-09-01 15:20:00,124.23,124.36,124.2,124.36,16213.0,116.5062,116.6282,116.4781,116.6282,16213.0
2023-09-01 15:25:00,124.37,124.47,124.37,124.39,7228.0,116.6375,116.7313,116.6375,116.6563,7228.0
2023-09-01 15:30:00,124.41,124.45,124.38,124.4,9119.0,116.6751,116.7126,116.6469,116.6657,9119.0
2023-09-01 15:35:00,124.42,124.5,124.33,124.5,8415.0,116.6844,116.7595,116.6,116.7595,8415.0
2023-09-01 15:40:00,124.53,124.69,124.53,124.64,9593.0,116.7876,116.9376,116.7876,116.8908,9593.0
2023-09-01 15:45:00,124.64,124.67,124.4,124.48,31361.0,116.8908,116.9189,116.6657,116.7407,31361.0
2023-09-01 15:50:00,124.1,124.75,124.1,124.74,33384.0,116.3843,116.9939,116.3843,116.9845,33384.0
2023-09-01 15:55:00,124.75,124.78,124.55,124.61,127490.0,116.9939,117.0221,116.8064,116.8626,127490.0
2023-09-05 09:30:00,124.25,124.5,123.62,123.93,71252.0,116.525,116.7595,115.9342,116.2249,71252.0
2023-09-05 09:35:00,123.83,124.1,123.31,123.5,12108.0,116.1311,116.3843,115.6434,115.8216,12108.0
2023-09-05 09:40:00,123.37,123.48,122.87,123.18,16619.0,115.6997,115.8029,115.2308,115.5215,16619.0
2023-09-05 09:45:00,123.23,123.6,123.13,123.51,49003.0,115.5684,115.9154,115.4746,115.831,49003.0
2023-09-05 09:50:00,123.53,123.54,123.17,123.4,27310.0,115.8498,115.8591,115.5122,115.7279,27310.0
2023-09-05 09:55:00,123.32,123.6,123.25,123.58,12002.0,115.6528,115.9154,115.5872,115.8967,12002.0
2023-09-05 10:00:00,123.51,123.68,123.4,123.63,10196.0,115.831,115.9904,115.7279,115.9436,10196.0
2023-09-05 10:05:00,123.7,123.82,123.52,123.58,31523.0,116.0092,116.1217,115.8404,115.8967,31523.0
2023-09-05 10:10:00,123.54,123.95,123.48,123.87,7815.0,115.8591,116.2437,115.8029,116.1686,7815.0
2023-09-05 10:15:00,123.89,123.92,123.67,123.79,5926.0,116.1874,116.2155,115.9811,116.0936,5926.0
2023-09-05 10:20:00,123.78,123.81,123.53,123.69,7180.0,116.0842,116.1124,115.8498,115.9998,7180.0
2023-09-05 10:25:00,123.63,123.7,123.5,123.65,16936.0,115.9436,116.0092,115.8216,115.9623,16936.0
2023-09-05 10:30:00,123.68,123.69,123.27,123.3,7673.0,115.9904,115.9998,115.6059,115.6341,7673.0
2023-09-05 10:35:00,123.23,123.3,123.15,123.18,6565.0,115.5684,115.6341,115.4934,115.5215,6565.0
2023-09-05 10:40:00,123.18,123.52,123.18,123.51,29796.0,115.5215,115.8404,115.5215,115.831,29796.0
2023-09-05 10:45:00,123.49,123.76,123.49,123.75,3831.0,115.8123,116.0655,115.8123,116.0561,3831.0
2023-09-05 10:50:00,123.72,123.81,123.63,123.69,18456.0,116.028,116.1124,115.9436,115.9998,18456.0
2023-09-05 10:55:00,123.64,123.92,123.61,123.78,4367.0,115.9529,116.2155,115.9248,116.0842,4367.0
2023-09-05 11:00:00,123.83,124.12,123.8,123.93,27745.0,116.1311,116.4031,116.103,116.2249,27745.0
2023-09-05 11:05:00,123.87,123.99,123.76,123.96,6629.0,116.1686,116.2812,116.0655,116.253,6629.0
2023-09-05 11:10:00,123.96,123.96,123.82,123.82,4552.0,116.253,116.253,116.1217,116.1217,4552.0
2023-09-05 11:15:00,123.89,123.96,123.81,123.86,5539.0,116.1874,116.253,116.1124,116.1593,5539.0
2023-09-05 11:20:00,123.89,123.89,123.67,123.67,22220.0,116.1874,116.1874,115.9811,115.9811,22220.0
2023-09-05 11:25:00,123.73,123.74,123.59,123.66,12382.0,116.0373,116.0467,115.906,115.9717,12382.0
2023-09-05 11:30:00,123.65,123.65,123.44,123.45,11753.0,115.9623,115.9623,115.7654,115.7747,11753.0
2023-09-05 11:35:00,123.43,123.47,123.24,123.42,41138.0,115.756,115.7935,115.5778,115.7466,41138.0
2023-09-05 11:40:00,123.42,123.48,123.19,123.3,15047.0,115.7466,115.8029,115.5309,115.6341,15047.0
2023-09-05 11:45:00,123.28,123.31,123.1,123.12,15737.0,115.6153,115.6434,115.4465,115.4653,15737.0
2023-09-05 11:50:00,123.13,123.42,123.06,123.29,92515.0,115.4746,115.7466,115.409,115.6247,92515.0
2023-09-05 11:55:00,123.27,123.44,123.27,123.36,9665.0,115.6059,115.7654,115.6059,115.6903,9665.0
2023-09-05 12:00:00,123.35,123.6,123.32,123.39,14470.0,115.681,115.9154,115.6528,115.7185,14470.0
2023-09-05 12:05:00,123.39,123.46,123.35,123.44,13841.0,115.7185,115.7841,115.681,115.7654,13841.0
2023-09-05 12:10:00,123.43,123.51,123.25,123.45,20852.0,115.756,115.831,115.5872,115.7747,20852.0
2023-09-05 12:15:00,123.42,123.46,123.19,123.29,39361.0,115.7466,115.7841,115.5309,115.6247,39361.0
2023-09-05 12:20:00,123.26,123.38,123.12,123.23,20920.0,115.5966,115.7091,115.4653,115.5684,20920.0
2023-09-05 12:25:00,123.22,123.25,123.03,123.07,8913.0,115.559,115.5872,115.3809,115.4184,8913.0
2023-09-05 12:30:00,123.04,123.13,122.94,123.11,5675.0,115.3902,115.4746,115.2965,115.4559,5675.0
2023-09-05 12:35:00,123.13,123.23,123.08,123.23,15692.0,115.4746,115.5684,115.4277,115.5684,15692.0
2023-09-05 12:40:00,123.23,123.24,122.98,123.0,3936.0,115.5684,115.5778,115.334,115.3527,3936.0
2023-09-05 12:45:00,123.0,123.01,122.83,122.9,7859.0,115.3527,115.3621,115.1933,115.2589,7859.0
2023-09-05 12:50:00,122.9,122.9,122.67,122.75,39294.0,115.2589,115.2589,115.0432,115.1183,39294.0
2023-09-05 12:55:00,122.73,122.75,122.58,122.63,6704.0,115.0995,115.1183,114.9588,115.0057,6704.0
2023-09-05 13:00:00,122.61,122.66,122.53,122.56,13336.0,114.987,115.0339,114.9119,114.9401,13336.0
2023-09-05 13:05:00,122.54,122.54,122.42,122.42,9192.0,114.9213,114.9213,114.8088,114.8088,9192.0
2023-09-05 13:10:00,122.42,122.45,122.32,122.38,6251.0,114.8088,114.8369,114.715,114.7713,6251.0
2023-09-05 13:15:00,122.38,122.5,122.35,122.39,12435.0,114.7713,114.8838,114.7431,114.7806,12435.0
2023-09-05 13:20:00,122.39,122.39,122.11,122.18,8369.0,114.7806,114.7806,114.5181,114.5837,8369.0
2023-09-05 13:25:00,122.18,122.33,122.05,122.06,24473.0,114.5837,114.7244,114.4618,114.4712,24473.0
2023-09-05 13:30:00,122.06,122.34,122.01,122.34,8438.0,114.4712,114.7338,114.4243,114.7338,8438.0
2023-09-05 13:35:00,122.3,122.34,122.1,122.3,16483.0,114.6962,114.7338,114.5087,114.6962,16483.0
2023-09-05 13:40:00,122.3,122.3,122.13,122.15,3683.0,114.6962,114.6962,114.5368,114.5556,3683.0
2023-09-05 13:45:00,122.17,122.35,122.16,122.35,5046.0,114.5743,114.7431,114.5649,114.7431,5046.0
2023-09-05 13:50:00,122.35,122.35,122.28,122.32,5684.0,114.7431,114.7431,114.6775,114.715,5684.0
2023-09-05 13:55:00,122.3,122.37,122.19,122.3,11809.0,114.6962,114.7619,114.5931,114.6962,11809.0
2023-09-05 14:00:00,122.32,122.47,122.26,122.47,5134.0,114.715,114.8557,114.6587,114.8557,5134.0
2023-09-05 14:05:00,122.43,122.46,122.37,122.43,4986.0,114.8182,114.8463,114.7619,114.8182,4986.0
2023-09-05 14:10:00,122.42,122.58,122.42,122.55,10089.0,114.8088,114.9588,114.8088,114.9307,10089.0
2023-09-05 14:15:00,122.55,122.64,122.48,122.59,34186.0,114.9307,115.0151,114.8651,114.9682,34186.0
2023-09-05 14:20:00,122.58,122.59,122.49,122.56,4972.0,114.9588,114.9682,114.8744,114.9401,4972.0
2023-09-05 14:25:00,122.55,122.78,122.55,122.72,8530.0,114.9307,115.1464,114.9307,115.0901,8530.0
2023-09-05 14:30:00,122.71,122.75,122.63,122.75,4467.0,115.0808,115.1183,115.0057,115.1183,4467.0
2023-09-05 14:35:00,122.75,122.77,122.7,122.72,5336.0,115.1183,115.137,115.0714,115.0901,5336.0
2023-09-05 14:40:00,122.7,122.72,122.59,122.59,10804.0,115.0714,115.0901,114.9682,114.9682,10804.0
2023-09-05 14:45:00,122.59,122.68,122.52,122.54,16114.0,114.9682,115.0526,114.9026,114.9213,16114.0
2023-09-05 14:50:00,122.53,122.56,122.46,122.48,15523.0,114.9119,114.9401,114.8463,114.8651,15523.0
2023-09-05 14:55:00,122.48,122.49,122.41,122.46,10098.0,114.8651,114.8744,114.7994,114.8463,10098.0
2023-09-05 15:00:00,122.46,122.46,122.32,122.34,7662.0,114.8463,114.8463,114.715,114.7338,7662.0
2023-09-05 15:05:00,122.35,122.56,122.31,122.5,9110.0,114.7431,114.9401,114.7056,114.8838,9110.0
2023-09-05 15:10:00,122.48,122.52,122.29,122.35,14990.0,114.8651,114.9026,114.6869,114.7431,14990.0
2023-09-05 15:15:00,122.34,122.39,122.22,122.22,15341.0,114.7338,114.7806,114.6212,114.6212,15341.0
2023-09-05 15:20:00,122.25,122.31,122.16,122.17,23920.0,114.6494,114.7056,114.5649,114.5743,23920.0
2023-09-05 15:25:00,122.16,122.22,122.04,122.2,32499.0,114.5649,114.6212,114.4524,114.6025,32499.0
2023-09-05 15:30:00,122.19,122.36,122.19,122.36,13637.0,114.5931,114.7525,114.5931,114.7525,13637.0
2023-09-05 15:35:00,122.37,122.37,122.24,122.32,13130.0,114.7619,114.7619,114.64,114.715,13130.0
2023-09-05 15:40:00,122.32,122.32,122.18,122.19,19644.0,114.715,114.715,114.5837,114.5931,19644.0
2023-09-05 15:45:00,122.18,122.25,122.06,122.08,36499.0,114.5837,114.6494,114.4712,114.4899,36499.0
2023-09-05 15:50:00,122.0,122.04,121.86,121.99,73651.0,114.4149,114.4524,114.2836,114.4055,73651.0
2023-09-05 15:55:00,122.0,122.21,121.97,122.05,152246.0,114.4149,114.6118,114.3868,114.4618,152246.0
2023-09-06 09:30:00,121.96,121.97,121.13,121.59,37657.0,114.3774,114.3868,113.599,114.0304,37657.0
2023-09-06 09:35:00,121.62,121.8,121.35,121.37,11171.0,114.0585,114.2273,113.8053,113.8241,11171.0
2023-09-06 09:40:00,121.35,121.68,121.07,121.68,8432.0,113.8053,114.1148,113.5427,114.1148,8432.0
2023-09-06 09:45:00,121.69,121.84,121.49,121.77,13037.0,114.1242,114.2648,113.9366,114.1992,13037.0
2023-09-06 09:50:00,121.77,122.03,121.77,121.97,14916.0,114.1992,114.443,114.1992,114.3868,14916.0
2023-09-06 09:55:00,121.97,122.23,121.96,122.22,8584.0,114.3868,114.6306,114.3774,114.6212,8584.0
2023-09-06 10:00:00,122.18,122.21,121.74,122.04,28575.0,114.5837,114.6118,114.1711,114.4524,28575.0
2023-09-06 10:05:00,122.03,122.43,121.98,122.28,6676.0,114.443,114.8182,114.3961,114.6775,6676.0
2023-09-06 10:10:00,122.28,122.32,122.03,122.14,10324.0,114.6775,114.715,114.443,114.5462,10324.0
2023-09-06 10:15:00,122.03,122.16,122.02,122.05,4705.0,114.443,114.5649,114.4337,114.4618,4705.0
2023-09-06 10:20:00,122.04,122.04,121.63,121.63,4817.0,114.4524,114.4524,114.0679,114.0679,4817.0
2023-09-06 10:25:00,121.68,121.69,121.43,121.43,5758.0,114.1148,114.1242,113.8803,113.8803,5758.0
2023-09-06 10:30:00,121.47,121.48,121.2,121.2,8665.0,113.9178,113.9272,113.6646,113.6646,8665.0
2023-09-06 10:35:00,121.22,121.28,121.12,121.21,17311.0,113.6834,113.7397,113.5896,113.674,17311.0
2023-09-06 10:40:00,121.2,121.4,121.17,121.33,10640.0,113.6646,113.8522,113.6365,113.7866,10640.0
2023-09-06 10:45:00,121.3,121.41,121.18,121.22,6101.0,113.7584,113.8616,113.6459,113.6834,6101.0
2023-09-06 10:50:00,121.21,121.39,121.17,121.24,7706.0,113.674,113.8428,113.6365,113.7021,7706.0
2023-09-06 10:55:00,121.27,121.28,120.99,120.99,13775.0,113.7303,113.7397,113.4677,113.4677,13775.0
2023-09-06 11:00:00,121.01,121.2,121.0,121.12,9615.0,113.4864,113.6646,113.4771,113.5896,9615.0
2023-09-06 11:05:00,121.17,121.21,120.92,121.0,22326.0,113.6365,113.674,113.402,113.4771,22326.0
2023-09-06 11:10:00,120.99,121.0,120.62,120.69,20481.0,113.4677,113.4771,113.1207,113.1863,20481.0
2023-09-06 11:15:00,120.65,120.67,120.51,120.51,10279.0,113.1488,113.1676,113.0175,113.0175,10279.0
2023-09-06 11:20:00,120.51,120.58,120.33,120.58,7281.0,113.0175,113.0832,112.8487,113.0832,7281.0
2023-09-06 11:25:00,120.52,120.56,120.39,120.42,6851.0,113.0269,113.0644,112.905,112.9331,6851.0
2023-09-06 11:30:00,120.43,120.48,120.18,120.28,11918.0,112.9425,112.9894,112.7081,112.8018,11918.0
2023-09-06 11:35:00,120.24,120.3,120.12,120.12,9281.0,112.7643,112.8206,112.6518,112.6518,9281.0
2023-09-06 11:40:00,120.13,120.25,120.13,120.21,6121.0,112.6612,112.7737,112.6612,112.7362,6121.0
2023-09-06 11:45:00,120.21,120.38,120.2,120.37,4678.0,112.7362,112.8956,112.7268,112.8862,4678.0
2023-09-06 11:50:00,120.31,120.46,120.26,120.43,8901.0,112.83,112.9706,112.7831,112.9425,8901.0
2023-09-06 11:55:00,120.44,120.46,120.22,120.23,9956.0,112.9519,112.9706,112.7456,112.7549,9956.0
2023-09-06 12:00:00,120.19,120.26,120.17,120.18,4331.0,112.7174,112.7831,112.6987,112.7081,4331.0
2023-09-06 12:05:00,120.15,120.21,120.08,120.09,5799.0,112.6799,112.7362,112.6143,112.6236,5799.0
2023-09-06 12:10:00,120.09,120.19,120.06,120.12,4752.0,112.6236,112.7174,112.5955,112.6518,4752.0
2023-09-06 12:15:00,120.1,120.1,119.94,119.94,10838.0,112.633,112.633,112.483,112.483,10838.0
2023-09-06 12:20:00,119.95,120.05,119.92,119.96,7339.0,112.4923,112.5861,112.4642,112.5017,7339.0
2023-09-06 12:25:00,119.98,119.98,119.72,119.73,10180.0,112.5205,112.5205,112.2766,112.286,10180.0
2023-09-06 12:30:00,119.7,119.91,119.63,119.84,25587.0,112.2579,112.4548,112.1922,112.3892,25587.0
2023-09-06 12:35:00,119.83,119.85,119.7,119.84,5412.0,112.3798,112.3986,112.2579,112.3892,5412.0
2023-09-06 12:40:00,119.84,119.84,119.74,119.78,3654.0,112.3892,112.3892,112.2954,112.3329,3654.0
2023-09-06 12:45:00,119.77,119.97,119.77,119.89,4893.0,112.3235,112.5111,112.3235,112.4361,4893.0
2023-09-06 12:50:00,119.9,119.94,119.77,119.82,5932.0,112.4455,112.483,112.3235,112.3704,5932.0
2023-09-06 12:55:00,119.78,119.86,119.67,119.69,9706.0,112.3329,112.4079,112.2298,112.2485,9706.0
2023-09-06 13:00:00,119.65,119.77,119.61,119.72,3403.0,112.211,112.3235,112.1735,112.2766,3403.0
2023-09-06 13:05:00,119.73,119.77,119.65,119.66,6310.0,112.286,112.3235,112.211,112.2204,6310.0
2023-09-06 13:10:00,119.64,119.77,119.64,119.73,6433.0,112.2016,112.3235,112.2016,112.286,6433.0
2023-09-06 13:15:00,119.74,119.9,119.73,119.85,13156.0,112.2954,112.4455,112.286,112.3986,13156.0
2023-09-06 13:20:00,119.86,119.88,119.78,119.84,3766.0,112.4079,112.4267,112.3329,112.3892,3766.0
2023-09-06 13:25:00,119.81,119.83,119.75,119.77,3262.0,112.3611,112.3798,112.3048,112.3235,3262.0
2023-09-06 13:30:00,119.78,119.98,119.78,119.91,2766.0,112.3329,112.5205,112.3329,112.4548,2766.0
2023-09-06 13:35:00,119.91,119.93,119.84,119.92,3280.0,112.4548,112.4736,112.3892,112.4642,3280.0
2023-09-06 13:40:00,119.94,119.94,119.76,119.87,5460.0,112.483,112.483,112.3142,112.4173,5460.0
2023-09-06 13:45:00,119.89,119.96,119.82,119.93,5826.0,112.4361,112.5017,112.3704,112.4736,5826.0
2023-09-06 13:50:00,119.96,120.01,119.9,120.01,15063.0,112.5017,112.5486,112.4455,112.5486,15063.0
2023-09-06 13:55:00,119.97,120.2,119.96,120.08,6435.0,112.5111,112.7268,112.5017,112.6143,6435.0
2023-09-06 14:00:00,120.11,120.22,120.09,120.09,5572.0,112.6424,112.7456,112.6236,112.6236,5572.0
2023-09-06 14:05:00,120.07,120.2,120.04,120.19,4076.0,112.6049,112.7268,112.5768,112.7174,4076.0
2023-09-06 14:10:00,120.18,120.26,120.14,120.26,5969.0,112.7081,112.7831,112.6705,112.7831,5969.0
2023-09-06 14:15:00,120.23,120.23,120.01,120.14,4204.0,112.7549,112.7549,112.5486,112.6705,4204.0
2023-09-06 14:20:00,120.13,120.25,120.11,120.25,8604.0,112.6612,112.7737,112.6424,112.7737,8604.0
2023-09-06 14:25:00,120.26,120.33,120.17,120.33,15596.0,112.7831,112.8487,112.6987,112.8487,15596.0
2023-09-06 14:30:00,120.33,120.46,120.33,120.38,20780.0,112.8487,112.9706,112.8487,112.8956,20780.0
2023-09-06 14:35:00,120.36,120.42,120.24,120.3,8260.0,112.8769,112.9331,112.7643,112.8206,8260.0
2023-09-06 14:40:00,120.3,120.38,120.27,120.34,5505.0,112.8206,112.8956,112.7925,112.8581,5505.0
2023-09-06 14:45:00,120.37,120.4,120.3,120.39,6853.0,112.8862,112.9144,112.8206,112.905,6853.0
2023-09-06 14:50:00,120.4,120.49,120.4,120.45,4706.0,112.9144,112.9988,112.9144,112.9613,4706.0
2023-09-06 14:55:00,120.44,120.5,120.39,120.47,6593.0,112.9519,113.0082,112.905,112.98,6593.0
2023-09-06 15:00:00,120.48,120.53,120.41,120.42,7369.0,112.9894,113.0363,112.9238,112.9331,7369.0
2023-09-06 15:05:00,120.41,120.41,120.31,120.33,13563.0,112.9238,112.9238,112.83,112.8487,13563.0
2023-09-06 15:10:00,120.34,120.54,120.34,120.45,16117.0,112.8581,113.0457,112.8581,112.9613,16117.0
2023-09-06 15:15:00,120.45,120.74,120.45,120.73,32282.0,112.9613,113.2332,112.9613,113.2239,32282.0
2023-09-06 15:20:00,120.72,120.77,120.61,120.73,42269.0,113.2145,113.2614,113.1113,113.2239,42269.0
2023-09-06 15:25:00,120.74,120.76,120.62,120.65,20629.0,113.2332,113.252,113.1207,113.1488,20629.0
2023-09-06 15:30:00,120.65,120.96,120.63,120.93,33039.0,113.1488,113.4396,113.1301,113.4114,33039.0
2023-09-06 15:35:00,120.98,121.08,120.92,120.97,15364.0,113.4583,113.5521,113.402,113.4489,15364.0
2023-09-06 15:40:00,120.97,121.1,120.95,121.08,29157.0,113.4489,113.5709,113.4302,113.5521,29157.0
2023-09-06 15:45:00,121.09,121.19,121.01,121.1,22731.0,113.5615,113.6553,113.4864,113.5709,22731.0
2023-09-06 15:50:00,121.11,121.37,121.11,121.37,45673.0,113.5802,113.8241,113.5802,113.8241,45673.0
2023-09-06 15:55:00,121.4,121.51,121.37,121.39,151043.0,113.8522,113.9554,113.8241,113.8428,151043.0
2023-09-07 09:30:00,121.03,121.24,120.71,121.19,38693.0,113.5052,113.7021,113.2051,113.6553,38693.0
2023-09-07 09:35:00,121.1,121.52,121.1,121.24,8372.0,113.5709,113.9647,113.5709,113.7021,8372.0
2023-09-07 09:40:00,121.36,121.45,121.18,121.21,6953.0,113.8147,113.8991,113.6459,113.674,6953.0
2023-09-07 09:45:00,121.17,121.36,121.04,121.3,10437.0,113.6365,113.8147,113.5146,113.7584,10437.0
2023-09-07 09:50:00,121.28,121.69,121.25,121.56,4752.0,113.7397,114.1242,113.7115,114.0023,4752.0
2023-09-07 09:55:00,121.54,121.58,121.32,121.44,5484.0,113.9835,114.021,113.7772,113.8897,5484.0
2023-09-07 10:00:00,121.5,121.55,121.39,121.53,9725.0,113.946,113.9929,113.8428,113.9741,9725.0
2023-09-07 10:05:00,121.55,121.93,121.48,121.93,8645.0,113.9929,114.3492,113.9272,114.3492,8645.0
2023-09-07 10:10:00,121.91,121.91,121.51,121.52,16971.0,114.3305,114.3305,113.9554,113.9647,16971.0
2023-09-07 10:15:00,121.49,121.72,121.46,121.59,3763.0,113.9366,114.1523,113.9085,114.0304,3763.0
2023-09-07 10:20:00,121.62,121.78,121.56,121.61,3645.0,114.0585,114.2086,114.0023,114.0491,3645.0
2023-09-07 10:25:00,121.59,121.59,121.47,121.52,3835.0,114.0304,114.0304,113.9178,113.9647,3835.0
2023-09-07 10:30:00,121.52,121.72,121.46,121.69,3794.0,113.9647,114.1523,113.9085,114.1242,3794.0
2023-09-07 10:35:00,121.68,121.88,121.62,121.75,11511.0,114.1148,114.3024,114.0585,114.1804,11511.0
2023-09-07 10:40:00,121.71,121.81,121.64,121.68,4186.0,114.1429,114.2367,114.0773,114.1148,4186.0
2023-09-07 10:45:00,121.63,121.69,121.59,121.67,5765.0,114.0679,114.1242,114.0304,114.1054,5765.0
2023-09-07 10:50:00,121.72,121.83,121.67,121.73,3923.0,114.1523,114.2555,114.1054,114.1617,3923.0
2023-09-07 10:55:00,121.77,121.9,121.72,121.83,3520.0,114.1992,114.3211,114.1523,114.2555,3520.0
2023-09-07 11:00:00,121.85,122.0,121.8,121.82,4408.0,114.2742,114.4149,114.2273,114.2461,4408.0
2023-09-07 11:05:00,121.85,121.96,121.83,121.89,3828.0,114.2742,114.3774,114.2555,114.3117,3828.0
2023-09-07 11:10:00,121.93,122.01,121.84,121.84,17976.0,114.3492,114.4243,114.2648,114.2648,17976.0
2023-09-07 11:15:00,121.86,121.89,121.78,121.89,7258.0,114.2836,114.3117,114.2086,114.3117,7258.0
2023-09-07 11:20:00,121.96,121.98,121.85,121.97,2540.0,114.3774,114.3961,114.2742,114.3868,2540.0
2023-09-07 11:25:00,121.96,122.17,121.96,122.17,1661.0,114.3774,114.5743,114.3774,114.5743,1661.0
2023-09-07 11:30:00,122.16,122.35,122.1,122.3,3359.0,114.5649,114.7431,114.5087,114.6962,3359.0
2023-09-07 11:35:00,122.36,122.49,122.32,122.49,6925.0,114.7525,114.8744,114.715,114.8744,6925.0
2023-09-07 11:40:00,122.45,122.52,122.38,122.48,3908.0,114.8369,114.9026,114.7713,114.8651,3908.0
2023-09-07 11:45:00,122.52,122.57,122.49,122.54,3577.0,114.9026,114.9495,114.8744,114.9213,3577.0
2023-09-07 11:50:00,122.5,122.61,122.43,122.61,13653.0,114.8838,114.987,114.8182,114.987,13653.0
2023-09-07 11:55:00,122.59,122.84,122.59,122.8,14714.0,114.9682,115.2027,114.9682,115.1652,14714.0
2023-09-07 12:00:00,122.83,123.06,122.81,122.97,36066.0,115.1933,115.409,115.1745,115.3246,36066.0
2023-09-07 12:05:00,122.91,123.17,122.9,123.13,4913.0,115.2683,115.5122,115.2589,115.4746,4913.0
2023-09-07 12:10:00,123.15,123.28,123.11,123.28,4492.0,115.4934,115.6153,115.4559,115.6153,4492.0
2023-09-07 12:15:00,123.26,123.31,123.2,123.31,5287.0,115.5966,115.6434,115.5403,115.6434,5287.0
2023-09-07 12:20:00,123.3,123.42,123.22,123.38,8416.0,115.6341,115.7466,115.559,115.7091,8416.0
2023-09-07 12:25:00,123.4,123.41,123.32,123.35,3197.0,115.7279,115.7372,115.6528,115.681,3197.0
2023-09-07 12:30:00,123.35,123.45,123.26,123.37,8045.0,115.681,115.7747,115.5966,115.6997,8045.0
2023-09-07 12:35:00,123.38,123.47,123.32,123.42,3661.0,115.7091,115.7935,115.6528,115.7466,3661.0
2023-09-07 12:40:00,123.39,123.48,123.38,123.46,3318.0,115.7185,115.8029,115.7091,115.7841,3318.0
2023-09-07 12:45:00,123.43,123.51,123.34,123.41,5811.0,115.756,115.831,115.6716,115.7372,5811.0
2023-09-07 12:50:00,123.39,123.42,123.29,123.36,2845.0,115.7185,115.7466,115.6247,115.6903,2845.0
2023-09-07 12:55:00,123.37,123.39,123.31,123.31,1300.0,115.6997,115.7185,115.6434,115.6434,1300.0
2023-09-07 13:00:00,123.3,123.45,123.3,123.32,6794.0,115.6341,115.7747,115.6341,115.6528,6794.0
2023-09-07 13:05:00,123.31,123.34,123.07,123.16,6542.0,115.6434,115.6716,115.4184,115.5028,6542.0
2023-09-07 13:10:00,123.2,123.25,123.17,123.2,1992.0,115.5403,115.5872,115.5122,115.5403,1992.0
2023-09-07 13:15:00,123.23,123.31,123.1,123.28,4370.0,115.5684,115.6434,115.4465,115.6153,4370.0
2023-09-07 13:20:00,123.31,123.31,122.98,122.98,3914.0,115.6434,115.6434,115.334,115.334,3914.0
2023-09-07 13:25:00,123.01,123.13,122.98,123.13,5280.0,115.3621,115.4746,115.334,115.4746,5280.0
2023-09-07 13:30:00,123.13,123.14,123.0,123.06,4394.0,115.4746,115.484,115.3527,115.409,4394.0
2023-09-07 13:35:00,123.02,123.16,122.93,123.12,6971.0,115.3715,115.5028,115.2871,115.4653,6971.0
2023-09-07 13:40:00,123.15,123.38,123.13,123.31,15595.0,115.4934,115.7091,115.4746,115.6434,15595.0
2023-09-07 13:45:00,123.3,123.37,123.27,123.28,5871.0,115.6341,115.6997,115.6059,115.6153,5871.0
2023-09-07 13:50:00,123.27,123.28,123.2,123.21,6696.0,115.6059,115.6153,115.5403,115.5497,6696.0
2023-09-07 13:55:00,123.22,123.29,123.15,123.15,9236.0,115.559,115.6247,115.4934,115.4934,9236.0
2023-09-07 14:00:00,123.17,123.25,123.11,123.12,6982.0,115.5122,115.5872,115.4559,115.4653,6982.0
2023-09-07 14:05:00,123.16,123.16,123.07,123.09,2079.0,115.5028,115.5028,115.4184,115.4371,2079.0
2023-09-07 14:10:00,123.09,123.16,123.08,123.09,3363.0,115.4371,115.5028,115.4277,115.4371,3363.0
2023-09-07 14:15:00,123.08,123.12,123.04,123.08,3312.0,115.4277,115.4653,115.3902,115.4277,3312.0
2023-09-07 14:20:00,123.09,123.1,123.02,123.02,7247.0,115.4371,115.4465,115.3715,115.3715,7247.0
2023-09-07 14:25:00,123.02,123.1,123.02,123.03,4052.0,115.3715,115.4465,115.3715,115.3809,4052.0
2023-09-07 14:30:00,123.03,123.05,122.8,122.88,7188.0,115.3809,115.3996,115.1652,115.2402,7188.0
2023-09-07 14:35:00,122.9,122.92,122.74,122.78,4667.0,115.2589,115.2777,115.1089,115.1464,4667.0
2023-09-07 14:40:00,122.76,122.83,122.73,122.75,16421.0,115.1276,115.1933,115.0995,115.1183,16421.0
2023-09-07 14:45:00,122.73,122.76,122.68,122.76,3856.0,115.0995,115.1276,115.0526,115.1276,3856.0
2023-09-07 14:50:00,122.78,122.84,122.74,122.79,7397.0,115.1464,115.2027,115.1089,115.1558,7397.0
2023-09-07 14:55:00,122.81,122.85,122.76,122.78,3270.0,115.1745,115.212,115.1276,115.1464,3270.0
2023-09-07 15:00:00,122.78,122.84,122.67,122.67,5542.0,115.1464,115.2027,115.0432,115.0432,5542.0
2023-09-07 15:05:00,122.69,122.69,122.58,122.63,7712.0,115.062,115.062,114.9588,115.0057,7712.0
2023-09-07 15:10:00,122.64,122.77,122.64,122.75,2251.0,115.0151,115.137,115.0151,115.1183,2251.0
2023-09-07 15:15:00,122.8,123.01,122.78,122.99,81949.0,115.1652,115.3621,115.1464,115.3433,81949.0
2023-09-07 15:20:00,122.97,123.07,122.85,123.04,45015.0,115.3246,115.4184,115.212,115.3902,45015.0
2023-09-07 15:25:00,123.03,123.08,122.91,122.97,17988.0,115.3809,115.4277,115.2683,115.3246,17988.0
2023-09-07 15:30:00,122.98,123.01,122.89,122.91,17672.0,115.334,115.3621,115.2496,115.2683,17672.0
2023-09-07 15:35:00,122.93,123.01,122.89,122.92,18553.0,115.2871,115.3621,115.2496,115.2777,18553.0
2023-09-07 15:40:00,122.91,123.09,122.9,123.04,17877.0,115.2683,115.4371,115.2589,115.3902,17877.0
2023-09-07 15:45:00,123.04,123.35,123.04,123.35,36401.0,115.3902,115.681,115.3902,115.681,36401.0
2023-09-07 15:50:00,123.35,123.42,123.13,123.2,72018.0,115.681,115.7466,115.4746,115.5403,72018.0
2023-09-07 15:55:00,123.21,123.52,123.21,123.31,243915.0,115.5497,115.8404,115.5497,115.6434,243915.0
2023-09-08 09:30:00,123.59,123.65,123.08,123.51,42049.0,115.906,115.9623,115.4277,115.831,42049.0
2023-09-08 09:35:00,123.54,123.67,122.98,123.13,7424.0,115.8591,115.9811,115.334,115.4746,7424.0
2023-09-08 09:40:00,123.13,123.2,122.95,123.14,11825.0,115.4746,115.5403,115.3058,115.484,11825.0
2023-09-08 09:45:00,123.14,123.3,123.03,123.26,7500.0,115.484,115.6341,115.3809,115.5966,7500.0
2023-09-08 09:50:00,123.29,123.39,122.96,123.01,10431.0,115.6247,115.7185,115.3152,115.3621,10431.0
2023-09-08 09:55:00,122.95,123.31,122.94,123.28,9496.0,115.3058,115.6434,115.2965,115.6153,9496.0
2023-09-08 10:00:00,123.28,123.52,123.17,123.3,6580.0,115.6153,115.8404,115.5122,115.6341,6580.0
2023-09-08 10:05:00,123.3,123.45,123.23,123.31,16071.0,115.6341,115.7747,115.5684,115.6434,16071.0
2023-09-08 10:10:00,123.31,123.61,123.31,123.44,10932.0,115.6434,115.9248,115.6434,115.7654,10932.0
2023-09-08 10:15:00,123.47,123.65,123.41,123.46,12954.0,115.7935,115.9623,115.7372,115.7841,12954.0
2023-09-08 10:20:00,123.46,123.6,123.46,123.54,9590.0,115.7841,115.9154,115.7841,115.8591,9590.0
2023-09-08 10:25:00,123.47,123.63,123.47,123.48,12519.0,115.7935,115.9436,115.7935,115.8029,12519.0
2023-09-08 10:30:00,123.56,123.59,123.28,123.37,30608.0,115.8779,115.906,115.6153,115.6997,30608.0
2023-09-08 10:35:00,123.37,123.51,123.31,123.4,4996.0,115.6997,115.831,115.6434,115.7279,4996.0
2023-09-08 10:40:00,123.45,123.58,123.39,123.49,7470.0,115.7747,115.8967,115.7185,115.8123,7470.0
2023-09-08 10:45:00,123.55,123.68,123.52,123.56,5412.0,115.8685,115.9904,115.8404,115.8779,5412.0
2023-09-08 10:50:00,123.58,123.7,123.56,123.66,6749.0,115.8967,116.0092,115.8779,115.9717,6749.0
2023-09-08 10:55:00,123.66,123.77,123.52,123.59,6301.0,115.9717,116.0748,115.8404,115.906,6301.0
2023-09-08 11:00:00,123.5,123.77,123.48,123.68,3796.0,115.8216,116.0748,115.8029,115.9904,3796.0
2023-09-08 11:05:00,123.64,123.64,123.27,123.34,6675.0,115.9529,115.9529,115.6059,115.6716,6675.0
2023-09-08 11:10:00,123.3,123.38,123.25,123.26,5642.0,115.6341,115.7091,115.5872,115.5966,5642.0
2023-09-08 11:15:00,123.21,123.29,123.2,123.22,6976.0,115.5497,115.6247,115.5403,115.559,6976.0
2023-09-08 11:20:00,123.22,123.28,123.07,123.09,6381.0,115.559,115.6153,115.4184,115.4371,6381.0
2023-09-08 11:25:00,123.09,123.12,122.85,122.88,35359.0,115.4371,115.4653,115.212,115.2402,35359.0
2023-09-08 11:30:00,122.85,122.87,122.67,122.71,18512.0,115.212,115.2308,115.0432,115.0808,18512.0
2023-09-08 11:35:00,122.67,122.87,122.57,122.87,6908.0,115.0432,115.2308,114.9495,115.2308,6908.0
2023-09-08 11:40:00,122.89,122.9,122.72,122.76,6515.0,115.2496,115.2589,115.0901,115.1276,6515.0
2023-09-08 11:45:00,122.71,122.8,122.64,122.72,3702.0,115.0808,115.1652,115.0151,115.0901,3702.0
2023-09-08 11:50:00,122.72,122.77,122.51,122.51,8313.0,115.0901,115.137,114.8932,114.8932,8313.0
2023-09-08 11:55:00,122.5,122.61,122.47,122.48,7564.0,114.8838,114.987,114.8557,114.8651,7564.0
2023-09-08 12:00:00,122.52,122.52,122.41,122.52,8653.0,114.9026,114.9026,114.7994,114.9026,8653.0
2023-09-08 12:05:00,122.49,122.52,122.43,122.5,2605.0,114.8744,114.9026,114.8182,114.8838,2605.0
2023-09-08 12:10:00,122.52,122.61,122.51,122.61,3797.0,114.9026,114.987,114.8932,114.987,3797.0
2023-09-08 12:15:00,122.62,122.66,122.58,122.59,2845.0,114.9963,115.0339,114.9588,114.9682,2845.0
2023-09-08 12:20:00,122.63,122.63,122.54,122.56,4987.0,115.0057,115.0057,114.9213,114.9401,4987.0
2023-09-08 12:25:00,122.53,122.63,122.45,122.48,11836.0,114.9119,115.0057,114.8369,114.8651,11836.0
2023-09-08 12:30:00,122.48,122.59,122.45,122.57,5032.0,114.8651,114.9682,114.8369,114.9495,5032.0
2023-09-08 12:35:00,122.59,122.63,122.56,122.63,4327.0,114.9682,115.0057,114.9401,115.0057,4327.0
2023-09-08 12:40:00,122.61,122.77,122.6,122.75,1917.0,114.987,115.137,114.9776,115.1183,1917.0
2023-09-08 12:45:00,122.74,122.78,122.64,122.65,6088.0,115.1089,115.1464,115.0151,115.0245,6088.0
2023-09-08 12:50:00,122.62,122.62,122.45,122.47,7429.0,114.9963,114.9963,114.8369,114.8557,7429.0
2023-09-08 12:55:00,122.49,122.59,122.44,122.57,7841.0,114.8744,114.9682,114.8275,114.9495,7841.0
2023-09-08 13:00:00,122.58,122.58,122.45,122.48,7914.0,114.9588,114.9588,114.8369,114.8651,7914.0
2023-09-08 13:05:00,122.48,122.51,122.36,122.37,3352.0,114.8651,114.8932,114.7525,114.7619,3352.0
2023-09-08 13:10:00,122.34,122.35,122.25,122.28,8499.0,114.7338,114.7431,114.6494,114.6775,8499.0
2023-09-08 13:15:00,122.29,122.35,122.21,122.32,11785.0,114.6869,114.7431,114.6118,114.715,11785.0
2023-09-08 13:20:00,122.33,122.39,122.26,122.28,3729.0,114.7244,114.7806,114.6587,114.6775,3729.0
2023-09-08 13:25:00,122.25,122.25,122.14,122.21,8262.0,114.6494,114.6494,114.5462,114.6118,8262.0
2023-09-08 13:30:00,122.18,122.18,122.03,122.1,4250.0,114.5837,114.5837,114.443,114.5087,4250.0
2023-09-08 13:35:00,122.06,122.1,122.02,122.03,7561.0,114.4712,114.5087,114.4337,114.443,7561.0
2023-09-08 13:40:00,122.01,122.04,121.87,121.87,13835.0,114.4243,114.4524,114.293,114.293,13835.0
2023-09-08 13:45:00,121.88,122.15,121.87,122.09,13347.0,114.3024,114.5556,114.293,114.4993,13347.0
2023-09-08 13:50:00,122.05,122.06,121.92,121.97,3025.0,114.4618,114.4712,114.3399,114.3868,3025.0
2023-09-08 13:55:00,122.0,122.12,121.99,122.04,3386.0,114.4149,114.5274,114.4055,114.4524,3386.0
2023-09-08 14:00:00,122.04,122.21,122.04,122.2,3396.0,114.4524,114.6118,114.4524,114.6025,3396.0
2023-09-08 14:05:00,122.17,122.26,122.17,122.22,1773.0,114.5743,114.6587,114.5743,114.6212,1773.0
2023-09-08 14:10:00,122.21,122.22,121.94,121.98,7758.0,114.6118,114.6212,114.3586,114.3961,7758.0
2023-09-08 14:15:00,121.96,122.15,121.9,122.08,6698.0,114.3774,114.5556,114.3211,114.4899,6698.0
2023-09-08 14:20:00,122.07,122.2,122.07,122.19,4646.0,114.4805,114.6025,114.4805,114.5931,4646.0
2023-09-08 14:25:00,122.2,122.2,122.08,122.13,7630.0,114.6025,114.6025,114.4899,114.5368,7630.0
2023-09-08 14:30:00,122.11,122.25,122.09,122.17,8326.0,114.5181,114.6494,114.4993,114.5743,8326.0
2023-09-08 14:35:00,122.19,122.28,122.11,122.13,6854.0,114.5931,114.6775,114.5181,114.5368,6854.0
2023-09-08 14:40:00,122.12,122.27,122.12,122.23,4094.0,114.5274,114.6681,114.5274,114.6306,4094.0
2023-09-08 14:45:00,122.17,122.21,122.08,122.09,3822.0,114.5743,114.6118,114.4899,114.4993,3822.0
2023-09-08 14:50:00,122.07,122.22,122.05,122.15,9570.0,114.4805,114.6212,114.4618,114.5556,9570.0
2023-09-08 14:55:00,122.15,122.29,122.15,122.29,3016.0,114.5556,114.6869,114.5556,114.6869,3016.0
2023-09-08 15:00:00,122.31,122.33,122.24,122.31,6574.0,114.7056,114.7244,114.64,114.7056,6574.0
2023-09-08 15:05:00,122.32,122.46,122.27,122.4,24988.0,114.715,114.8463,114.6681,114.79,24988.0
2023-09-08 15:10:00,122.43,122.44,122.21,122.31,7771.0,114.8182,114.8275,114.6118,114.7056,7771.0
2023-09-08 15:15:00,122.27,122.29,122.17,122.2,2988.0,114.6681,114.6869,114.5743,114.6025,2988.0
2023-09-08 15:20:00,122.2,122.23,122.13,122.23,7056.0,114.6025,114.6306,114.5368,114.6306,7056.0
2023-09-08 15:25:00,122.23,122.29,122.17,122.22,7435.0,114.6306,114.6869,114.5743,114.6212,7435.0
2023-09-08 15:30:00,122.2,122.41,122.17,122.4,6087.0,114.6025,114.7994,114.5743,114.79,6087.0
2023-09-08 15:35:00,122.42,122.48,122.36,122.48,9335.0,114.8088,114.8651,114.7525,114.8651,9335.0
2023-09-08 15:40:00,122.47,122.55,122.43,122.51,9367.0,114.8557,114.9307,114.8182,114.8932,9367.0
2023-09-08 15:45:00,122.55,122.55,122.22,122.29,25303.0,114.9307,114.9307,114.6212,114.6869,25303.0
2023-09-08 15:50:00,122.28,122.37,122.23,122.34,45880.0,114.6775,114.7619,114.6306,114.7338,45880.0
2023-09-08 15:55:00,122.33,122.49,122.27,122.48,118159.0,114.7244,114.8744,114.6681,114.8651,118159.0
2023-09-11 09:30:00,122.79,122.79,121.87,122.12,41985.0,115.1558,115.1558,114.293,114.5274,41985.0
2023-09-11 09:35:00,122.12,122.37,122.04,122.14,9367.0,114.5274,114.7619,114.4524,114.5462,9367.0
2023-09-11 09:40:00,122.15,122.16,121.9,121.96,5052.0,114.5556,114.5649,114.3211,114.3774,5052.0
2023-09-11 09:45:00,122.0,122.07,121.78,121.84,10467.0,114.4149,114.4805,114.2086,114.2648,10467.0
2023-09-11 09:50:00,121.86,121.89,121.58,121.58,11664.0,114.2836,114.3117,114.021,114.021,11664.0
2023-09-11 09:55:00,121.62,121.67,121.09,121.12,11502.0,114.0585,114.1054,113.5615,113.5896,11502.0
2023-09-11 10:00:00,121.1,121.41,121.02,121.27,22610.0,113.5709,113.8616,113.4958,113.7303,22610.0
2023-09-11 10:05:00,121.29,121.49,121.19,121.49,13862.0,113.749,113.9366,113.6553,113.9366,13862.0
2023-09-11 10:10:00,121.52,122.22,121.52,122.18,12836.0,113.9647,114.6212,113.9647,114.5837,12836.0
2023-09-11 10:15:00,122.19,122.2,122.02,122.18,7077.0,114.5931,114.6025,114.4337,114.5837,7077.0
2023-09-11 10:20:00,122.21,122.38,122.1,122.11,13619.0,114.6118,114.7713,114.5087,114.5181,13619.0
2023-09-11 10:25:00,122.16,122.29,122.11,122.29,3555.0,114.5649,114.6869,114.5181,114.6869,3555.0
2023-09-11 10:30:00,122.4,122.44,122.12,122.18,11261.0,114.79,114.8275,114.5274,114.5837,11261.0
2023-09-11 10:35:00,122.16,122.36,122.16,122.29,3101.0,114.5649,114.7525,114.5649,114.6869,3101.0
2023-09-11 10:40:00,122.28,122.4,122.2,122.2,4554.0,114.6775,114.79,114.6025,114.6025,4554.0
2023-09-11 10:45:00,122.26,122.32,122.08,122.09,3882.0,114.6587,114.715,114.4899,114.4993,3882.0
2023-09-11 10:50:00,122.13,122.19,121.91,121.95,7482.0,114.5368,114.5931,114.3305,114.368,7482.0
2023-09-11 10:55:00,121.95,122.03,121.91,122.01,9063.0,114.368,114.443,114.3305,114.4243,9063.0
2023-09-11 11:00:00,121.99,122.01,121.74,121.9,9159.0,114.4055,114.4243,114.1711,114.3211,9159.0
2023-09-11 11:05:00,121.84,121.84,121.61,121.71,1463.0,114.2648,114.2648,114.0491,114.1429,1463.0
2023-09-11 11:10:00,121.71,121.81,121.6,121.6,8093.0,114.1429,114.2367,114.0398,114.0398,8093.0
2023-09-11 11:15:00,121.64,121.66,121.55,121.59,5045.0,114.0773,114.096,113.9929,114.0304,5045.0
2023-09-11 11:20:00,121.55,121.82,121.55,121.77,4935.0,113.9929,114.2461,113.9929,114.1992,4935.0
2023-09-11 11:25:00,121.81,121.84,121.68,121.78,10138.0,114.2367,114.2648,114.1148,114.2086,10138.0
2023-09-11 11:30:00,121.73,121.73,121.51,121.51,3598.0,114.1617,114.1617,113.9554,113.9554,3598.0
2023-09-11 11:35:00,121.5,121.63,121.5,121.59,4445.0,113.946,114.0679,113.946,114.0304,4445.0
2023-09-11 11:40:00,121.6,121.72,121.44,121.47,5650.0,114.0398,114.1523,113.8897,113.9178,5650.0
2023-09-11 11:45:00,121.45,121.65,121.45,121.6,4470.0,113.8991,114.0867,113.8991,114.0398,4470.0
2023-09-11 11:50:00,121.56,121.74,121.56,121.74,6249.0,114.0023,114.1711,114.0023,114.1711,6249.0
2023-09-11 11:55:00,121.8,121.8,121.68,121.71,5469.0,114.2273,114.2273,114.1148,114.1429,5469.0
2023-09-11 12:00:00,121.72,121.8,121.62,121.7,9056.0,114.1523,114.2273,114.0585,114.1335,9056.0
2023-09-11 12:05:00,121.7,121.87,121.69,121.8,7968.0,114.1335,114.293,114.1242,114.2273,7968.0
2023-09-11 12:10:00,121.84,122.02,121.84,121.96,6839.0,114.2648,114.4337,114.2648,114.3774,6839.0
2023-09-11 12:15:00,121.97,121.98,121.92,121.92,1705.0,114.3868,114.3961,114.3399,114.3399,1705.0
2023-09-11 12:20:00,121.89,121.94,121.77,121.79,7506.0,114.3117,114.3586,114.1992,114.218,7506.0
2023-09-11 12:25:00,121.82,122.1,121.78,121.96,6600.0,114.2461,114.5087,114.2086,114.3774,6600.0
2023-09-11 12:30:00,121.96,121.97,121.86,121.96,2315.0,114.3774,114.3868,114.2836,114.3774,2315.0
2023-09-11 12:35:00,121.93,122.04,121.84,121.84,4123.0,114.3492,114.4524,114.2648,114.2648,4123.0
2023-09-11 12:40:00,121.84,122.04,121.84,122.02,3223.0,114.2648,114.4524,114.2648,114.4337,3223.0
2023-09-11 12:45:00,121.91,122.04,121.91,122.03,2004.0,114.3305,114.4524,114.3305,114.443,2004.0
2023-09-11 12:50:00,122.05,122.1,122.01,122.08,4966.0,114.4618,114.5087,114.4243,114.4899,4966.0
2023-09-11 12:55:00,122.11,122.18,122.08,122.18,3475.0,114.5181,114.5837,114.4899,114.5837,3475.0
2023-09-11 13:00:00,122.17,122.19,122.05,122.05,12075.0,114.5743,114.5931,114.4618,114.4618,12075.0
2023-09-11 13:05:00,122.05,122.07,121.91,122.01,17559.0,114.4618,114.4805,114.3305,114.4243,17559.0
2023-09-11 13:10:00,122.04,122.11,122.0,122.11,7331.0,114.4524,114.5181,114.4149,114.5181,7331.0
2023-09-11 13:15:00,122.11,122.14,121.98,122.01,9985.0,114.5181,114.5462,114.3961,114.4243,9985.0
2023-09-11 13:20:00,122.04,122.08,122.0,122.07,8386.0,114.4524,114.4899,114.4149,114.4805,8386.0
2023-09-11 13:25:00,122.03,122.1,122.02,122.1,2897.0,114.443,114.5087,114.4337,114.5087,2897.0
2023-09-11 13:30:00,122.12,122.18,122.02,122.05,5883.0,114.5274,114.5837,114.4337,114.4618,5883.0
2023-09-11 13:35:00,122.07,122.11,122.03,122.09,3989.0,114.4805,114.5181,114.443,114.4993,3989.0
2023-09-11 13:40:00,122.11,122.15,121.95,121.98,7691.0,114.5181,114.5556,114.368,114.3961,7691.0
2023-09-11 13:45:00,121.98,122.05,121.92,122.01,9364.0,114.3961,114.4618,114.3399,114.4243,9364.0
2023-09-11 13:50:00,122.01,122.03,121.91,121.91,9189.0,114.4243,114.443,114.3305,114.3305,9189.0
2023-09-11 13:55:00,121.93,121.94,121.88,121.92,5024.0,114.3492,114.3586,114.3024,114.3399,5024.0
2023-09-11 14:00:00,121.94,121.94,121.76,121.76,4455.0,114.3586,114.3586,114.1898,114.1898,4455.0
2023-09-11 14:05:00,121.78,121.85,121.68,121.71,4419.0,114.2086,114.2742,114.1148,114.1429,4419.0
2023-09-11 14:10:00,121.68,121.79,121.66,121.75,3152.0,114.1148,114.218,114.096,114.1804,3152.0
2023-09-11 14:15:00,121.72,121.81,121.72,121.76,3325.0,114.1523,114.2367,114.1523,114.1898,3325.0
2023-09-11 14:20:00,121.76,121.77,121.58,121.58,8269.0,114.1898,114.1992,114.021,114.021,8269.0
2023-09-11 14:25:00,121.56,121.56,121.45,121.55,16113.0,114.0023,114.0023,113.8991,113.9929,16113.0
2023-09-11 14:30:00,121.55,121.59,121.48,121.57,9035.0,113.9929,114.0304,113.9272,114.0116,9035.0
2023-09-11 14:35:00,121.57,121.6,121.48,121.52,9110.0,114.0116,114.0398,113.9272,113.9647,9110.0
2023-09-11 14:40:00,121.5,121.58,121.48,121.52,9792.0,113.946,114.021,113.9272,113.9647,9792.0
2023-09-11 14:45:00,121.49,121.75,121.48,121.75,7621.0,113.9366,114.1804,113.9272,114.1804,7621.0
2023-09-11 14:50:00,121.75,121.93,121.73,121.88,5727.0,114.1804,114.3492,114.1617,114.3024,5727.0
2023-09-11 14:55:00,121.88,121.91,121.82,121.85,6795.0,114.3024,114.3305,114.2461,114.2742,6795.0
2023-09-11 15:00:00,121.86,122.15,121.86,122.12,6537.0,114.2836,114.5556,114.2836,114.5274,6537.0
2023-09-11 15:05:00,122.16,122.3,122.16,122.28,16069.0,114.5649,114.6962,114.5649,114.6775,16069.0
2023-09-11 15:10:00,122.3,122.37,122.13,122.13,11850.0,114.6962,114.7619,114.5368,114.5368,11850.0
2023-09-11 15:15:00,122.12,122.16,121.88,121.95,15627.0,114.5274,114.5649,114.3024,114.368,15627.0
2023-09-11 15:20:00,122.03,122.07,121.95,121.98,7064.0,114.443,114.4805,114.368,114.3961,7064.0
2023-09-11 15:25:00,121.99,122.07,121.9,121.97,6500.0,114.4055,114.4805,114.3211,114.3868,6500.0
2023-09-11 15:30:00,121.93,121.99,121.89,121.94,9934.0,114.3492,114.4055,114.3117,114.3586,9934.0
2023-09-11 15:35:00,121.95,122.0,121.78,121.83,22782.0,114.368,114.4149,114.2086,114.2555,22782.0
2023-09-11 15:40:00,121.8,121.97,121.77,121.97,11220.0,114.2273,114.3868,114.1992,114.3868,11220.0
2023-09-11 15:45:00,121.98,121.98,121.8,121.91,25818.0,114.3961,114.3961,114.2273,114.3305,25818.0
2023-09-11 15:50:00,121.9,122.15,121.88,122.1,46945.0,114.3211,114.5556,114.3024,114.5087,46945.0
2023-09-11 15:55:00,122.08,122.19,121.98,122.16,121707.0,114.4899,114.5931,114.3961,114.5649,121707.0
2023-09-12 09:30:00,121.78,121.87,121.56,121.86,29542.0,114.2086,114.293,114.0023,114.2836,29542.0
2023-09-12 09:35:00,121.87,122.09,121.52,121.56,9923.0,114.293,114.4993,113.9647,114.0023,9923.0
2023-09-12 09:40:00,121.51,121.77,121.41,121.72,14324.0,113.9554,114.1992,113.8616,114.1523,14324.0
2023-09-12 09:45:00,121.69,121.82,121.61,121.75,6917.0,114.1242,114.2461,114.0491,114.1804,6917.0
2023-09-12 09:50:00,121.7,121.87,121.7,121.85,8105.0,114.1335,114.293,114.1335,114.2742,8105.0
2023-09-12 09:55:00,121.78,121.98,121.68,121.82,9486.0,114.2086,114.3961,114.1148,114.2461,9486.0
2023-09-12 10:00:00,121.74,121.89,121.55,121.55,11057.0,114.1711,114.3117,113.9929,113.9929,11057.0
2023-09-12 10:05:00,121.55,121.71,121.48,121.53,10630.0,113.9929,114.1429,113.9272,113.9741,10630.0
2023-09-12 10:10:00,121.42,121.58,121.42,121.53,6714.0,113.871,114.021,113.871,113.9741,6714.0
2023-09-12 10:15:00,121.52,121.66,121.38,121.42,9117.0,113.9647,114.096,113.8334,113.871,9117.0
2023-09-12 10:20:00,121.37,121.42,121.22,121.29,18236.0,113.8241,113.871,113.6834,113.749,18236.0
2023-09-12 10:25:00,121.29,121.42,121.23,121.42,13132.0,113.749,113.871,113.6928,113.871,13132.0
2023-09-12 10:30:00,121.42,121.83,121.41,121.72,9819.0,113.871,114.2555,113.8616,114.1523,9819.0
2023-09-12 10:35:00,121.72,121.85,121.65,121.75,6390.0,114.1523,114.2742,114.0867,114.1804,6390.0
2023-09-12 10:40:00,121.76,121.84,121.71,121.84,3579.0,114.1898,114.2648,114.1429,114.2648,3579.0
2023-09-12 10:45:00,121.83,121.98,121.81,121.86,5365.0,114.2555,114.3961,114.2367,114.2836,5365.0
2023-09-12 10:50:00,121.87,121.93,121.76,121.77,4695.0,114.293,114.3492,114.1898,114.1992,4695.0
2023-09-12 10:55:00,121.77,121.84,121.74,121.76,4554.0,114.1992,114.2648,114.1711,114.1898,4554.0
2023-09-12 11:00:00,121.78,122.03,121.78,121.91,4349.0,114.2086,114.443,114.2086,114.3305,4349.0
2023-09-12 11:05:00,121.91,122.15,121.85,121.98,4777.0,114.3305,114.5556,114.2742,114.3961,4777.0
2023-09-12 11:10:00,121.96,122.24,121.91,122.18,2470.0,114.3774,114.64,114.3305,114.5837,2470.0
2023-09-12 11:15:00,122.18,122.26,122.13,122.21,3368.0,114.5837,114.6587,114.5368,114.6118,3368.0
2023-09-12 11:20:00,122.3,122.31,122.13,122.16,6811.0,114.6962,114.7056,114.5368,114.5649,6811.0
2023-09-12 11:25:00,122.15,122.22,122.09,122.22,3274.0,114.5556,114.6212,114.4993,114.6212,3274.0
2023-09-12 11:30:00,122.22,122.24,122.13,122.17,5172.0,114.6212,114.64,114.5368,114.5743,5172.0
2023-09-12 11:35:00,122.14,122.21,122.06,122.09,18650.0,114.5462,114.6118,114.4712,114.4993,18650.0
2023-09-12 11:40:00,122.12,122.35,122.12,122.32,4264.0,114.5274,114.7431,114.5274,114.715,4264.0
2023-09-12 11:45:00,122.35,122.5,122.32,122.48,4729.0,114.7431,114.8838,114.715,114.8651,4729.0
2023-09-12 11:50:00,122.5,122.5,122.36,122.44,8533.0,114.8838,114.8838,114.7525,114.8275,8533.0
2023-09-12 11:55:00,122.45,122.55,122.43,122.52,9663.0,114.8369,114.9307,114.8182,114.9026,9663.0
2023-09-12 12:00:00,122.52,122.55,122.46,122.55,5212.0,114.9026,114.9307,114.8463,114.9307,5212.0
2023-09-12 12:05:00,122.55,122.57,122.38,122.44,3135.0,114.9307,114.9495,114.7713,114.8275,3135.0
2023-09-12 12:10:00,122.32,122.4,122.22,122.22,12672.0,114.715,114.79,114.6212,114.6212,12672.0
2023-09-12 12:15:00,122.22,122.26,122.13,122.16,10012.0,114.6212,114.6587,114.5368,114.5649,10012.0
2023-09-12 12:20:00,122.13,122.13,121.98,122.02,15239.0,114.5368,114.5368,114.3961,114.4337,15239.0
2023-09-12 12:25:00,122.0,122.11,121.84,122.03,30914.0,114.4149,114.5181,114.2648,114.443,30914.0
2023-09-12 12:30:00,122.0,122.01,121.92,122.0,15293.0,114.4149,114.4243,114.3399,114.4149,15293.0
2023-09-12 12:35:00,121.97,121.97,121.83,121.92,4427.0,114.3868,114.3868,114.2555,114.3399,4427.0
2023-09-12 12:40:00,121.95,122.0,121.92,121.93,2013.0,114.368,114.4149,114.3399,114.3492,2013.0
2023-09-12 12:45:00,121.91,121.99,121.85,121.85,2552.0,114.3305,114.4055,114.2742,114.2742,2552.0
2023-09-12 12:50:00,121.91,121.93,121.78,121.93,6548.0,114.3305,114.3492,114.2086,114.3492,6548.0
2023-09-12 12:55:00,121.93,121.97,121.83,121.85,4165.0,114.3492,114.3868,114.2555,114.2742,4165.0
2023-09-12 13:00:00,121.88,122.07,121.88,122.07,3861.0,114.3024,114.4805,114.3024,114.4805,3861.0
2023-09-12 13:05:00,122.03,122.06,121.96,121.97,4155.0,114.443,114.4712,114.3774,114.3868,4155.0
2023-09-12 13:10:00,121.98,122.09,121.98,122.04,3367.0,114.3961,114.4993,114.3961,114.4524,3367.0
2023-09-12 13:15:00,122.06,122.15,122.01,122.15,2234.0,114.4712,114.5556,114.4243,114.5556,2234.0
2023-09-12 13:20:00,122.14,122.33,122.07,122.26,4866.0,114.5462,114.7244,114.4805,114.6587,4866.0
2023-09-12 13:25:00,122.32,122.32,122.11,122.12,4919.0,114.715,114.715,114.5181,114.5274,4919.0
2023-09-12 13:30:00,122.13,122.14,122.05,122.1,4789.0,114.5368,114.5462,114.4618,114.5087,4789.0
2023-09-12 13:35:00,122.08,122.08,121.93,121.97,4656.0,114.4899,114.4899,114.3492,114.3868,4656.0
2023-09-12 13:40:00,121.97,122.04,121.89,121.89,3816.0,114.3868,114.4524,114.3117,114.3117,3816.0
2023-09-12 13:45:00,121.88,122.02,121.88,122.02,5902.0,114.3024,114.4337,114.3024,114.4337,5902.0
2023-09-12 13:50:00,122.02,122.09,122.01,122.01,4896.0,114.4337,114.4993,114.4243,114.4243,4896.0
2023-09-12 13:55:00,122.01,122.15,122.01,122.07,4511.0,114.4243,114.5556,114.4243,114.4805,4511.0
2023-09-12 14:00:00,122.06,122.1,121.96,122.03,8880.0,114.4712,114.5087,114.3774,114.443,8880.0
2023-09-12 14:05:00,122.0,122.06,121.95,122.06,7589.0,114.4149,114.4712,114.368,114.4712,7589.0
2023-09-12 14:10:00,122.05,122.17,122.0,122.11,24670.0,114.4618,114.5743,114.4149,114.5181,24670.0
2023-09-12 14:15:00,122.1,122.21,122.07,122.11,11027.0,114.5087,114.6118,114.4805,114.5181,11027.0
2023-09-12 14:20:00,122.1,122.27,122.06,122.12,9161.0,114.5087,114.6681,114.4712,114.5274,9161.0
2023-09-12 14:25:00,122.09,122.13,121.96,122.03,9663.0,114.4993,114.5368,114.3774,114.443,9663.0
2023-09-12 14:30:00,122.03,122.11,122.01,122.07,7590.0,114.443,114.5181,114.4243,114.4805,7590.0
2023-09-12 14:35:00,122.01,122.04,121.96,122.04,4490.0,114.4243,114.4524,114.3774,114.4524,4490.0
2023-09-12 14:40:00,122.05,122.08,121.96,122.01,6194.0,114.4618,114.4899,114.3774,114.4243,6194.0
2023-09-12 14:45:00,121.99,122.04,121.95,121.98,4693.0,114.4055,114.4524,114.368,114.3961,4693.0
2023-09-12 14:50:00,122.0,122.0,121.89,121.97,3510.0,114.4149,114.4149,114.3117,114.3868,3510.0
2023-09-12 14:55:00,121.98,122.03,121.92,121.94,6673.0,114.3961,114.443,114.3399,114.3586,6673.0
2023-09-12 15:00:00,121.94,121.94,121.85,121.89,3861.0,114.3586,114.3586,114.2742,114.3117,3861.0
2023-09-12 15:05:00,121.86,121.96,121.84,121.91,5686.0,114.2836,114.3774,114.2648,114.3305,5686.0
2023-09-12 15:10:00,121.9,122.0,121.86,121.93,9536.0,114.3211,114.4149,114.2836,114.3492,9536.0
2023-09-12 15:15:00,121.92,121.93,121.84,121.93,5342.0,114.3399,114.3492,114.2648,114.3492,5342.0
2023-09-12 15:20:00,121.94,121.94,121.83,121.84,5120.0,114.3586,114.3586,114.2555,114.2648,5120.0
2023-09-12 15:25:00,121.81,121.87,121.81,121.83,6293.0,114.2367,114.293,114.2367,114.2555,6293.0
2023-09-12 15:30:00,121.86,121.92,121.84,121.88,8619.0,114.2836,114.3399,114.2648,114.3024,8619.0
2023-09-12 15:35:00,121.88,121.94,121.8,121.84,9961.0,114.3024,114.3586,114.2273,114.2648,9961.0
2023-09-12 15:40:00,121.87,121.87,121.8,121.8,10244.0,114.293,114.293,114.2273,114.2273,10244.0
2023-09-12 15:45:00,121.81,121.86,121.76,121.83,17029.0,114.2367,114.2836,114.1898,114.2555,17029.0
2023-09-12 15:50:00,121.88,122.02,121.87,121.96,42097.0,114.3024,114.4337,114.293,114.3774,42097.0
2023-09-12 15:55:00,121.95,122.04,121.9,121.98,122636.0,114.368,114.4524,114.3211,114.3961,122636.0
2023-09-13 09:30:00,121.88,122.2,121.68,122.03,37677.0,114.3024,114.6025,114.1148,114.443,37677.0
2023-09-13 09:35:00,122.05,122.05,121.54,121.71,7524.0,114.4618,114.4618,113.9835,114.1429,7524.0
2023-09-13 09:40:00,121.71,121.73,121.52,121.73,14962.0,114.1429,114.1617,113.9647,114.1617,14962.0
2023-09-13 09:45:00,121.79,122.04,121.79,122.04,15233.0,114.218,114.4524,114.218,114.4524,15233.0
2023-09-13 09:50:00,122.06,122.24,121.85,122.19,9059.0,114.4712,114.64,114.2742,114.5931,9059.0
2023-09-13 09:55:00,122.19,122.19,122.01,122.02,7541.0,114.5931,114.5931,114.4243,114.4337,7541.0
2023-09-13 10:00:00,122.01,122.1,121.93,121.94,14212.0,114.4243,114.5087,114.3492,114.3586,14212.0
2023-09-13 10:05:00,121.95,122.08,121.88,122.04,7008.0,114.368,114.4899,114.3024,114.4524,7008.0
2023-09-13 10:10:00,122.04,122.09,121.92,122.0,7423.0,114.4524,114.4993,114.3399,114.4149,7423.0
2023-09-13 10:15:00,121.95,121.96,121.82,121.85,6235.0,114.368,114.3774,114.2461,114.2742,6235.0
2023-09-13 10:20:00,121.84,121.98,121.84,121.93,4006.0,114.2648,114.3961,114.2648,114.3492,4006.0
2023-09-13 10:25:00,121.96,122.01,121.9,121.91,6293.0,114.3774,114.4243,114.3211,114.3305,6293.0
2023-09-13 10:30:00,121.92,122.1,121.92,122.04,9513.0,114.3399,114.5087,114.3399,114.4524,9513.0
2023-09-13 10:35:00,122.05,122.19,122.01,122.05,10329.0,114.4618,114.5931,114.4243,114.4618,10329.0
2023-09-13 10:40:00,122.1,122.2,122.03,122.04,8861.0,114.5087,114.6025,114.443,114.4524,8861.0
2023-09-13 10:45:00,121.99,122.0,121.91,121.97,4190.0,114.4055,114.4149,114.3305,114.3868,4190.0
2023-09-13 10:50:00,121.97,122.12,121.95,122.09,11676.0,114.3868,114.5274,114.368,114.4993,11676.0
2023-09-13 10:55:00,122.08,122.14,122.04,122.12,7991.0,114.4899,114.5462,114.4524,114.5274,7991.0
2023-09-13 11:00:00,122.15,122.19,122.1,122.15,4962.0,114.5556,114.5931,114.5087,114.5556,4962.0
2023-09-13 11:05:00,122.12,122.15,122.02,122.05,12807.0,114.5274,114.5556,114.4337,114.4618,12807.0
2023-09-13 11:10:00,122.05,122.18,122.02,122.02,4847.0,114.4618,114.5837,114.4337,114.4337,4847.0
2023-09-13 11:15:00,122.08,122.19,122.01,122.08,4462.0,114.4899,114.5931,114.4243,114.4899,4462.0
2023-09-13 11:20:00,122.08,122.09,121.96,122.03,16405.0,114.4899,114.4993,114.3774,114.443,16405.0
2023-09-13 11:25:00,122.03,122.14,122.02,122.14,9538.0,114.443,114.5462,114.4337,114.5462,9538.0
2023-09-13 11:30:00,122.11,122.11,121.95,121.97,6862.0,114.5181,114.5181,114.368,114.3868,6862.0
2023-09-13 11:35:00,121.99,122.05,121.97,122.03,8436.0,114.4055,114.4618,114.3868,114.443,8436.0
2023-09-13 11:40:00,122.04,122.06,121.96,122.01,5320.0,114.4524,114.4712,114.3774,114.4243,5320.0
2023-09-13 11:45:00,122.03,122.06,121.98,121.98,4496.0,114.443,114.4712,114.3961,114.3961,4496.0
2023-09-13 11:50:00,121.98,122.01,121.94,121.95,4502.0,114.3961,114.4243,114.3586,114.368,4502.0
2023-09-13 11:55:00,121.91,122.02,121.88,122.0,5137.0,114.3305,114.4337,114.3024,114.4149,5137.0
2023-09-13 12:00:00,122.0,122.0,121.94,121.95,3474.0,114.4149,114.4149,114.3586,114.368,3474.0
2023-09-13 12:05:00,121.92,121.95,121.86,121.91,2474.0,114.3399,114.368,114.2836,114.3305,2474.0
2023-09-13 12:10:00,121.9,121.97,121.88,121.89,10834.0,114.3211,114.3868,114.3024,114.3117,10834.0
2023-09-13 12:15:00,121.88,121.94,121.83,121.92,4946.0,114.3024,114.3586,114.2555,114.3399,4946.0
2023-09-13 12:20:00,121.94,121.94,121.86,121.87,7402.0,114.3586,114.3586,114.2836,114.293,7402.0
2023-09-13 12:25:00,121.88,121.97,121.87,121.97,6194.0,114.3024,114.3868,114.293,114.3868,6194.0
2023-09-13 12:30:00,121.97,121.97,121.79,121.83,11796.0,114.3868,114.3868,114.218,114.2555,11796.0
2023-09-13 12:35:00,121.84,121.84,121.7,121.72,6097.0,114.2648,114.2648,114.1335,114.1523,6097.0
2023-09-13 12:40:00,121.67,121.79,121.65,121.75,5746.0,114.1054,114.218,114.0867,114.1804,5746.0
2023-09-13 12:45:00,121.75,121.8,121.71,121.76,5042.0,114.1804,114.2273,114.1429,114.1898,5042.0
2023-09-13 12:50:00,121.76,121.84,121.75,121.84,7891.0,114.1898,114.2648,114.1804,114.2648,7891.0
2023-09-13 12:55:00,121.83,121.86,121.74,121.76,3788.0,114.2555,114.2836,114.1711,114.1898,3788.0
2023-09-13 13:00:00,121.77,121.8,121.67,121.72,29708.0,114.1992,114.2273,114.1054,114.1523,29708.0
2023-09-13 13:05:00,121.73,121.76,121.64,121.66,8241.0,114.1617,114.1898,114.0773,114.096,8241.0
2023-09-13 13:10:00,121.64,121.64,121.57,121.63,3575.0,114.0773,114.0773,114.0116,114.0679,3575.0
2023-09-13 13:15:00,121.64,121.72,121.63,121.67,2936.0,114.0773,114.1523,114.0679,114.1054,2936.0
2023-09-13 13:20:00,121.68,121.75,121.65,121.71,3785.0,114.1148,114.1804,114.0867,114.1429,3785.0
2023-09-13 13:25:00,121.72,121.75,121.65,121.68,3867.0,114.1523,114.1804,114.0867,114.1148,3867.0
2023-09-13 13:30:00,121.65,121.69,121.59,121.59,6406.0,114.0867,114.1242,114.0304,114.0304,6406.0
2023-09-13 13:35:00,121.56,121.66,121.54,121.59,2813.0,114.0023,114.096,113.9835,114.0304,2813.0
2023-09-13 13:40:00,121.59,121.64,121.57,121.64,3526.0,114.0304,114.0773,114.0116,114.0773,3526.0
2023-09-13 13:45:00,121.65,121.66,121.54,121.57,4923.0,114.0867,114.096,113.9835,114.0116,4923.0
2023-09-13 13:50:00,121.56,121.57,121.47,121.48,2876.0,114.0023,114.0116,113.9178,113.9272,2876.0
2023-09-13 13:55:00,121.49,121.5,121.38,121.39,5675.0,113.9366,113.946,113.8334,113.8428,5675.0
2023-09-13 14:00:00,121.39,121.49,121.37,121.46,5979.0,113.8428,113.9366,113.8241,113.9085,5979.0
2023-09-13 14:05:00,121.4,121.55,121.32,121.52,7191.0,113.8522,113.9929,113.7772,113.9647,7191.0
2023-09-13 14:10:00,121.51,121.66,121.5,121.56,3929.0,113.9554,114.096,113.946,114.0023,3929.0
2023-09-13 14:15:00,121.56,121.62,121.51,121.62,3376.0,114.0023,114.0585,113.9554,114.0585,3376.0
2023-09-13 14:20:00,121.64,121.66,121.59,121.66,5501.0,114.0773,114.096,114.0304,114.096,5501.0
2023-09-13 14:25:00,121.67,121.7,121.57,121.66,5031.0,114.1054,114.1335,114.0116,114.096,5031.0
2023-09-13 14:30:00,121.66,121.66,121.52,121.61,8018.0,114.096,114.096,113.9647,114.0491,8018.0
2023-09-13 14:35:00,121.59,121.62,121.54,121.59,11491.0,114.0304,114.0585,113.9835,114.0304,11491.0
2023-09-13 14:40:00,121.59,121.77,121.55,121.71,13422.0,114.0304,114.1992,113.9929,114.1429,13422.0
2023-09-13 14:45:00,121.71,121.71,121.56,121.57,6423.0,114.1429,114.1429,114.0023,114.0116,6423.0
2023-09-13 14:50:00,121.57,121.57,121.28,121.28,7759.0,114.0116,114.0116,113.7397,113.7397,7759.0
2023-09-13 14:55:00,121.24,121.35,121.15,121.3,7887.0,113.7021,113.8053,113.6177,113.7584,7887.0
2023-09-13 15:00:00,121.28,121.29,121.08,121.08,5806.0,113.7397,113.749,113.5521,113.5521,5806.0
2023-09-13 15:05:00,121.08,121.15,121.01,121.02,8497.0,113.5521,113.6177,113.4864,113.4958,8497.0
2023-09-13 15:10:00,121.04,121.13,120.96,120.99,7708.0,113.5146,113.599,113.4396,113.4677,7708.0
2023-09-13 15:15:00,120.97,121.14,120.95,121.1,7349.0,113.4489,113.6084,113.4302,113.5709,7349.0
2023-09-13 15:20:00,121.1,121.16,121.03,121.1,7706.0,113.5709,113.6271,113.5052,113.5709,7706.0
2023-09-13 15:25:00,121.13,121.18,121.1,121.11,9050.0,113.599,113.6459,113.5709,113.5802,9050.0
2023-09-13 15:30:00,121.13,121.35,121.13,121.31,13200.0,113.599,113.8053,113.599,113.7678,13200.0
2023-09-13 15:35:00,121.32,121.35,121.22,121.23,10857.0,113.7772,113.8053,113.6834,113.6928,10857.0
2023-09-13 15:40:00,121.23,121.37,121.23,121.27,15805.0,113.6928,113.8241,113.6928,113.7303,15805.0
2023-09-13 15:45:00,121.29,121.37,121.23,121.31,22067.0,113.749,113.8241,113.6928,113.7678,22067.0
2023-09-13 15:50:00,121.28,121.45,121.28,121.33,48328.0,113.7397,113.8991,113.7397,113.7866,48328.0
2023-09-13 15:55:00,121.34,121.5,121.18,121.24,221637.0,113.7959,113.946,113.6459,113.7021,221637.0
2023-09-14 09:30:00,122.67,123.19,122.16,122.63,37651.0,115.0432,115.5309,114.5649,115.0057,37651.0
2023-09-14 09:35:00,122.64,122.72,122.36,122.65,15464.0,115.0151,115.0901,114.7525,115.0245,15464.0
2023-09-14 09:40:00,122.66,122.85,122.33,122.55,27042.0,115.0339,115.212,114.7244,114.9307,27042.0
2023-09-14 09:45:00,122.61,122.81,122.57,122.57,7462.0,114.987,115.1745,114.9495,114.9495,7462.0
2023-09-14 09:50:00,122.59,122.87,122.59,122.87,4131.0,114.9682,115.2308,114.9682,115.2308,4131.0
2023-09-14 09:55:00,122.83,123.11,122.77,123.09,9311.0,115.1933,115.4559,115.137,115.4371,9311.0
2023-09-14 10:00:00,123.12,123.24,122.99,123.24,17388.0,115.4653,115.5778,115.3433,115.5778,17388.0
2023-09-14 10:05:00,123.19,123.3,123.09,123.18,14781.0,115.5309,115.6341,115.4371,115.5215,14781.0
2023-09-14 10:10:00,123.18,123.25,122.89,123.01,19980.0,115.5215,115.5872,115.2496,115.3621,19980.0
2023-09-14 10:15:00,123.07,123.26,122.97,123.17,4917.0,115.4184,115.5966,115.3246,115.5122,4917.0
2023-09-14 10:20:00,123.12,123.36,123.09,123.26,5868.0,115.4653,115.6903,115.4371,115.5966,5868.0
2023-09-14 10:25:00,123.25,123.43,123.15,123.43,23585.0,115.5872,115.756,115.4934,115.756,23585.0
2023-09-14 10:30:00,123.43,123.46,123.29,123.38,10741.0,115.756,115.7841,115.6247,115.7091,10741.0
2023-09-14 10:35:00,123.35,123.46,123.27,123.3,6943.0,115.681,115.7841,115.6059,115.6341,6943.0
2023-09-14 10:40:00,123.29,123.37,123.21,123.3,5977.0,115.6247,115.6997,115.5497,115.6341,5977.0
2023-09-14 10:45:00,123.35,123.37,123.03,123.03,3960.0,115.681,115.6997,115.3809,115.3809,3960.0
2023-09-14 10:50:00,123.06,123.06,122.91,122.96,2645.0,115.409,115.409,115.2683,115.3152,2645.0
2023-09-14 10:55:00,123.03,123.09,123.0,123.0,4718.0,115.3809,115.4371,115.3527,115.3527,4718.0
2023-09-14 11:00:00,123.06,123.29,123.05,123.16,4997.0,115.409,115.6247,115.3996,115.5028,4997.0
2023-09-14 11:05:00,123.17,123.22,122.94,122.97,13015.0,115.5122,115.559,115.2965,115.3246,13015.0
2023-09-14 11:10:00,122.92,123.06,122.83,123.0,20365.0,115.2777,115.409,115.1933,115.3527,20365.0
2023-09-14 11:15:00,123.0,123.19,122.95,123.16,6515.0,115.3527,115.5309,115.3058,115.5028,6515.0
2023-09-14 11:20:00,123.22,123.22,123.07,123.18,5381.0,115.559,115.559,115.4184,115.5215,5381.0
2023-09-14 11:25:00,123.22,123.26,123.12,123.15,15742.0,115.559,115.5966,115.4653,115.4934,15742.0
2023-09-14 11:30:00,123.17,123.19,123.03,123.09,7528.0,115.5122,115.5309,115.3809,115.4371,7528.0
2023-09-14 11:35:00,123.08,123.15,122.95,123.05,9379.0,115.4277,115.4934,115.3058,115.3996,9379.0
2023-09-14 11:40:00,123.06,123.27,123.0,123.23,10892.0,115.409,115.6059,115.3527,115.5684,10892.0
2023-09-14 11:45:00,123.25,123.55,123.23,123.45,27659.0,115.5872,115.8685,115.5684,115.7747,27659.0
2023-09-14 11:50:00,123.48,123.55,123.43,123.52,14692.0,115.8029,115.8685,115.756,115.8404,14692.0
2023-09-14 11:55:00,123.53,123.53,123.34,123.38,8856.0,115.8498,115.8498,115.6716,115.7091,8856.0
2023-09-14 12:00:00,123.38,123.56,123.33,123.46,7411.0,115.7091,115.8779,115.6622,115.7841,7411.0
2023-09-14 12:05:00,123.46,123.55,123.45,123.52,2944.0,115.7841,115.8685,115.7747,115.8404,2944.0
2023-09-14 12:10:00,123.56,123.71,123.55,123.71,3579.0,115.8779,116.0186,115.8685,116.0186,3579.0
2023-09-14 12:15:00,123.71,123.79,123.69,123.72,8753.0,116.0186,116.0936,115.9998,116.028,8753.0
2023-09-14 12:20:00,123.73,123.9,123.69,123.87,10625.0,116.0373,116.1968,115.9998,116.1686,10625.0
2023-09-14 12:25:00,123.84,123.92,123.84,123.92,3021.0,116.1405,116.2155,116.1405,116.2155,3021.0
2023-09-14 12:30:00,123.89,123.95,123.84,123.91,5805.0,116.1874,116.2437,116.1405,116.2061,5805.0
2023-09-14 12:35:00,123.86,123.93,123.84,123.93,1186.0,116.1593,116.2249,116.1405,116.2249,1186.0
2023-09-14 12:40:00,123.92,124.01,123.88,123.96,6771.0,116.2155,116.2999,116.178,116.253,6771.0
2023-09-14 12:45:00,123.98,124.0,123.87,123.88,5662.0,116.2718,116.2905,116.1686,116.178,5662.0
2023-09-14 12:50:00,123.88,123.99,123.87,123.99,4937.0,116.178,116.2812,116.1686,116.2812,4937.0
2023-09-14 12:55:00,123.95,124.0,123.91,124.0,3717.0,116.2437,116.2905,116.2061,116.2905,3717.0
2023-09-14 13:00:00,123.98,124.02,123.9,123.93,5580.0,116.2718,116.3093,116.1968,116.2249,5580.0
2023-09-14 13:05:00,123.95,123.99,123.94,123.97,2335.0,116.2437,116.2812,116.2343,116.2624,2335.0
2023-09-14 13:10:00,123.99,124.03,123.94,123.99,2750.0,116.2812,116.3187,116.2343,116.2812,2750.0
2023-09-14 13:15:00,123.97,124.02,123.95,124.02,2448.0,116.2624,116.3093,116.2437,116.3093,2448.0
2023-09-14 13:20:00,124.04,124.05,123.92,123.97,2509.0,116.3281,116.3374,116.2155,116.2624,2509.0
2023-09-14 13:25:00,123.95,124.02,123.93,123.99,2962.0,116.2437,116.3093,116.2249,116.2812,2962.0
2023-09-14 13:30:00,124.0,124.05,123.94,123.94,2911.0,116.2905,116.3374,116.2343,116.2343,2911.0
2023-09-14 13:35:00,123.99,124.02,123.98,124.02,1635.0,116.2812,116.3093,116.2718,116.3093,1635.0
2023-09-14 13:40:00,124.02,124.02,123.92,124.0,2580.0,116.3093,116.3093,116.2155,116.2905,2580.0
2023-09-14 13:45:00,123.99,124.06,123.96,123.96,4957.0,116.2812,116.3468,116.253,116.253,4957.0
2023-09-14 13:50:00,123.97,124.05,123.91,123.98,2244.0,116.2624,116.3374,116.2061,116.2718,2244.0
2023-09-14 13:55:00,123.96,124.03,123.93,123.99,1513.0,116.253,116.3187,116.2249,116.2812,1513.0
2023-09-14 14:00:00,123.98,124.05,123.89,123.94,6030.0,116.2718,116.3374,116.1874,116.2343,6030.0
2023-09-14 14:05:00,123.94,123.98,123.85,123.89,14817.0,116.2343,116.2718,116.1499,116.1874,14817.0
2023-09-14 14:10:00,123.87,123.91,123.77,123.86,21458.0,116.1686,116.2061,116.0748,116.1593,21458.0
2023-09-14 14:15:00,123.84,123.99,123.84,123.98,5371.0,116.1405,116.2812,116.1405,116.2718,5371.0
2023-09-14 14:20:00,123.98,124.01,123.9,123.91,4135.0,116.2718,116.2999,116.1968,116.2061,4135.0
2023-09-14 14:25:00,123.92,124.01,123.85,123.97,6260.0,116.2155,116.2999,116.1499,116.2624,6260.0
2023-09-14 14:30:00,124.03,124.12,123.96,124.11,5112.0,116.3187,116.4031,116.253,116.3937,5112.0
2023-09-14 14:35:00,124.09,124.25,124.08,124.18,4756.0,116.375,116.525,116.3656,116.4594,4756.0
2023-09-14 14:40:00,124.23,124.31,124.22,124.29,4427.0,116.5062,116.5813,116.4969,116.5625,4427.0
2023-09-14 14:45:00,124.31,124.33,124.25,124.27,11644.0,116.5813,116.6,116.525,116.5438,11644.0
2023-09-14 14:50:00,124.26,124.28,124.16,124.27,3560.0,116.5344,116.5531,116.4406,116.5438,3560.0
2023-09-14 14:55:00,124.27,124.29,124.21,124.25,3096.0,116.5438,116.5625,116.4875,116.525,3096.0
2023-09-14 15:00:00,124.28,124.29,124.17,124.24,15328.0,116.5531,116.5625,116.45,116.5156,15328.0
2023-09-14 15:05:00,124.22,124.32,124.2,124.23,15984.0,116.4969,116.5907,116.4781,116.5062,15984.0
2023-09-14 15:10:00,124.25,124.32,124.07,124.07,24720.0,116.525,116.5907,116.3562,116.3562,24720.0
2023-09-14 15:15:00,124.09,124.09,123.91,123.94,49721.0,116.375,116.375,116.2061,116.2343,49721.0
2023-09-14 15:20:00,123.92,124.13,123.89,123.91,28819.0,116.2155,116.4125,116.1874,116.2061,28819.0
2023-09-14 15:25:00,123.9,124.03,123.8,123.85,18864.0,116.1968,116.3187,116.103,116.1499,18864.0
2023-09-14 15:30:00,123.83,123.98,123.78,123.85,26745.0,116.1311,116.2718,116.0842,116.1499,26745.0
2023-09-14 15:35:00,123.85,124.0,123.85,123.94,14497.0,116.1499,116.2905,116.1499,116.2343,14497.0
2023-09-14 15:40:00,123.93,123.96,123.82,123.96,46856.0,116.2249,116.253,116.1217,116.253,46856.0
2023-09-14 15:45:00,123.96,124.02,123.87,124.02,37127.0,116.253,116.3093,116.1686,116.3093,37127.0
2023-09-14 15:50:00,124.08,124.22,124.02,124.2,64924.0,116.3656,116.4969,116.3093,116.4781,64924.0
2023-09-14 15:55:00,124.21,124.36,124.13,124.33,157418.0,116.4875,116.6282,116.4125,116.6,157418.0
2023-09-15 09:30:00,122.7,123.03,122.07,122.4,1074585.0,115.8841,116.1958,115.2891,115.6008,1074585.0
2023-09-15 09:35:00,122.34,122.76,122.16,122.65,10273.0,115.5441,115.9408,115.3741,115.8369,10273.0
2023-09-15 09:40:00,122.62,123.0,122.51,122.63,12808.0,115.8085,116.1674,115.7047,115.818,12808.0
2023-09-15 09:45:00,122.73,122.77,122.4,122.66,18996.0,115.9124,115.9502,115.6008,115.8463,18996.0
2023-09-15 09:50:00,122.7,122.73,122.14,122.29,10333.0,115.8841,115.9124,115.3552,115.4969,10333.0
2023-09-15 09:55:00,122.34,122.54,122.23,122.54,7325.0,115.5441,115.733,115.4402,115.733,7325.0
2023-09-15 10:00:00,122.54,123.1,122.54,123.05,5970.0,115.733,116.2619,115.733,116.2147,5970.0
2023-09-15 10:05:00,123.06,123.1,122.84,122.85,10269.0,116.2241,116.2619,116.0163,116.0258,10269.0
2023-09-15 10:10:00,122.84,122.97,122.75,122.76,6356.0,116.0163,116.1391,115.9313,115.9408,6356.0
2023-09-15 10:15:00,122.85,122.85,122.63,122.76,5109.0,116.0258,116.0258,115.818,115.9408,5109.0
2023-09-15 10:20:00,122.8,122.8,122.69,122.75,5329.0,115.9785,115.9785,115.8747,115.9313,5329.0
2023-09-15 10:25:00,122.76,122.76,122.58,122.63,6063.0,115.9408,115.9408,115.7708,115.818,6063.0
2023-09-15 10:30:00,122.59,122.6,122.41,122.57,4790.0,115.7802,115.7897,115.6102,115.7613,4790.0
2023-09-15 10:35:00,122.51,122.62,122.47,122.57,3984.0,115.7047,115.8085,115.6669,115.7613,3984.0
2023-09-15 10:40:00,122.5,122.51,122.46,122.5,1537.0,115.6952,115.7047,115.6574,115.6952,1537.0
2023-09-15 10:45:00,122.51,122.59,122.41,122.46,4137.0,115.7047,115.7802,115.6102,115.6574,4137.0
2023-09-15 10:50:00,122.51,122.51,122.28,122.35,4877.0,115.7047,115.7047,115.4874,115.5535,4877.0
2023-09-15 10:55:00,122.34,122.35,122.08,122.15,6861.0,115.5441,115.5535,115.2985,115.3647,6861.0
2023-09-15 11:00:00,122.13,122.16,121.87,121.98,27073.0,115.3458,115.3741,115.1002,115.2041,27073.0
2023-09-15 11:05:00,122.02,122.11,121.9,122.05,10209.0,115.2419,115.3269,115.1285,115.2702,10209.0
2023-09-15 11:10:00,122.11,122.18,122.04,122.06,5180.0,115.3269,115.393,115.2608,115.2797,5180.0
2023-09-15 11:15:00,122.07,122.2,122.02,122.16,5503.0,115.2891,115.4119,115.2419,115.3741,5503.0
2023-09-15 11:20:00,122.17,122.31,122.17,122.26,4733.0,115.3835,115.5158,115.3835,115.4685,4733.0
2023-09-15 11:25:00,122.26,122.42,122.22,122.42,7583.0,115.4685,115.6197,115.4308,115.6197,7583.0
2023-09-15 11:30:00,122.45,122.58,122.39,122.53,8020.0,115.648,115.7708,115.5913,115.7235,8020.0
2023-09-15 11:35:00,122.47,122.53,122.35,122.53,6392.0,115.6669,115.7235,115.5535,115.7235,6392.0
2023-09-15 11:40:00,122.5,122.58,122.47,122.58,4002.0,115.6952,115.7708,115.6669,115.7708,4002.0
2023-09-15 11:45:00,122.57,122.61,122.53,122.53,6222.0,115.7613,115.7991,115.7235,115.7235,6222.0
2023-09-15 11:50:00,122.59,122.63,122.5,122.59,12830.0,115.7802,115.818,115.6952,115.7802,12830.0
2023-09-15 11:55:00,122.59,122.79,122.53,122.76,6137.0,115.7802,115.9691,115.7235,115.9408,6137.0
2023-09-15 12:00:00,122.8,122.89,122.8,122.89,8300.0,115.9785,116.0635,115.9785,116.0635,8300.0
2023-09-15 12:05:00,122.89,122.91,122.79,122.87,13220.0,116.0635,116.0824,115.9691,116.0447,13220.0
2023-09-15 12:10:00,122.87,122.88,122.82,122.87,5159.0,116.0447,116.0541,115.9974,116.0447,5159.0
2023-09-15 12:15:00,122.86,123.0,122.78,122.97,8319.0,116.0352,116.1674,115.9597,116.1391,8319.0
2023-09-15 12:20:00,122.98,123.04,122.95,123.04,4051.0,116.1486,116.2052,116.1202,116.2052,4051.0
2023-09-15 12:25:00,123.02,123.02,122.78,122.78,8664.0,116.1863,116.1863,115.9597,115.9597,8664.0
2023-09-15 12:30:00,122.79,122.91,122.79,122.91,7108.0,115.9691,116.0824,115.9691,116.0824,7108.0
2023-09-15 12:35:00,122.91,123.0,122.88,122.99,9293.0,116.0824,116.1674,116.0541,116.158,9293.0
2023-09-15 12:40:00,122.97,123.04,122.87,122.96,12654.0,116.1391,116.2052,116.0447,116.1297,12654.0
2023-09-15 12:45:00,122.93,122.96,122.86,122.96,9340.0,116.1013,116.1297,116.0352,116.1297,9340.0
2023-09-15 12:50:00,122.95,122.97,122.91,122.94,8429.0,116.1202,116.1391,116.0824,116.1108,8429.0
2023-09-15 12:55:00,122.95,122.95,122.91,122.92,4276.0,116.1202,116.1202,116.0824,116.0919,4276.0
2023-09-15 13:00:00,122.93,122.94,122.75,122.76,4632.0,116.1013,116.1108,115.9313,115.9408,4632.0
2023-09-15 13:05:00,122.73,122.81,122.69,122.72,5733.0,115.9124,115.988,115.8747,115.903,5733.0
2023-09-15 13:10:00,122.7,122.73,122.57,122.65,5081.0,115.8841,115.9124,115.7613,115.8369,5081.0
2023-09-15 13:15:00,122.68,122.7,122.64,122.67,3499.0,115.8652,115.8841,115.8274,115.8558,3499.0
2023-09-15 13:20:00,122.59,122.68,122.56,122.68,7503.0,115.7802,115.8652,115.7519,115.8652,7503.0
2023-09-15 13:25:00,122.67,122.71,122.61,122.64,14420.0,115.8558,115.8935,115.7991,115.8274,14420.0
2023-09-15 13:30:00,122.65,122.65,122.47,122.63,13674.0,115.8369,115.8369,115.6669,115.818,13674.0
2023-09-15 13:35:00,122.62,122.68,122.47,122.61,14710.0,115.8085,115.8652,115.6669,115.7991,14710.0
2023-09-15 13:40:00,122.64,122.76,122.54,122.72,9496.0,115.8274,115.9408,115.733,115.903,9496.0
2023-09-15 13:45:00,122.76,122.84,122.76,122.83,6913.0,115.9408,116.0163,115.9408,116.0069,6913.0
2023-09-15 13:50:00,122.84,122.92,122.8,122.92,3308.0,116.0163,116.0919,115.9785,116.0919,3308.0
2023-09-15 13:55:00,122.89,122.98,122.88,122.93,5055.0,116.0635,116.1486,116.0541,116.1013,5055.0
2023-09-15 14:00:00,122.9,122.97,122.8,122.96,12336.0,116.073,116.1391,115.9785,116.1297,12336.0
2023-09-15 14:05:00,122.97,123.01,122.77,122.86,11253.0,116.1391,116.1769,115.9502,116.0352,11253.0
2023-09-15 14:10:00,122.83,122.91,122.71,122.73,6960.0,116.0069,116.0824,115.8935,115.9124,6960.0
2023-09-15 14:15:00,122.71,122.93,122.71,122.79,12662.0,115.8935,116.1013,115.8935,115.9691,12662.0
2023-09-15 14:20:00,122.81,122.9,122.78,122.88,6911.0,115.988,116.073,115.9597,116.0541,6911.0
2023-09-15 14:25:00,122.86,122.96,122.86,122.89,10719.0,116.0352,116.1297,116.0352,116.0635,10719.0
2023-09-15 14:30:00,122.92,123.02,122.88,122.98,8966.0,116.0919,116.1863,116.0541,116.1486,8966.0
2023-09-15 14:35:00,122.98,123.01,122.96,122.98,10047.0,116.1486,116.1769,116.1297,116.1486,10047.0
2023-09-15 14:40:00,123.02,123.02,122.95,122.96,6786.0,116.1863,116.1863,116.1202,116.1297,6786.0
2023-09-15 14:45:00,122.96,123.02,122.95,123.0,9855.0,116.1297,116.1863,116.1202,116.1674,9855.0
2023-09-15 14:50:00,123.02,123.06,122.92,122.97,14223.0,116.1863,116.2241,116.0919,116.1391,14223.0
2023-09-15 14:55:00,122.95,123.02,122.93,123.01,10505.0,116.1202,116.1863,116.1013,116.1769,10505.0
2023-09-15 15:00:00,122.97,122.98,122.91,122.93,4348.0,116.1391,116.1486,116.0824,116.1013,4348.0
2023-09-15 15:05:00,122.96,122.98,122.88,122.95,8396.0,116.1297,116.1486,116.0541,116.1202,8396.0
2023-09-15 15:10:00,122.98,123.02,122.95,122.96,6962.0,116.1486,116.1863,116.1202,116.1297,6962.0
2023-09-15 15:15:00,122.95,122.99,122.9,122.94,14639.0,116.1202,116.158,116.073,116.1108,14639.0
2023-09-15 15:20:00,122.93,122.93,122.86,122.86,10051.0,116.1013,116.1013,116.0352,116.0352,10051.0
2023-09-15 15:25:00,122.89,122.94,122.85,122.89,8040.0,116.0635,116.1108,116.0258,116.0635,8040.0
2023-09-15 15:30:00,122.9,122.94,122.84,122.85,15636.0,116.073,116.1108,116.0163,116.0258,15636.0
2023-09-15 15:35:00,122.83,122.89,122.65,122.71,19547.0,116.0069,116.0635,115.8369,115.8935,19547.0
2023-09-15 15:40:00,122.67,122.77,122.62,122.73,20517.0,115.8558,115.9502,115.8085,115.9124,20517.0
2023-09-15 15:45:00,122.71,122.76,122.66,122.7,27165.0,115.8935,115.9408,115.8463,115.8841,27165.0
2023-09-15 15:50:00,122.73,123.16,122.71,123.14,78596.0,115.9124,116.3186,115.8935,116.2997,78596.0
2023-09-15 15:55:00,123.16,123.3,123.05,123.16,149367.0,116.3186,116.4508,116.2147,116.3186,149367.0
2023-09-18 09:30:00,123.09,123.18,122.38,122.52,29101.0,116.2524,116.3374,115.5819,115.7141,29101.0
2023-09-18 09:35:00,122.49,122.62,122.3,122.58,2500.0,115.6858,115.8085,115.5063,115.7708,2500.0
2023-09-18 09:40:00,122.61,122.63,122.0,122.14,5196.0,115.7991,115.818,115.223,115.3552,5196.0
2023-09-18 09:45:00,122.25,122.56,122.25,122.55,6759.0,115.4591,115.7519,115.4591,115.7424,6759.0
2023-09-18 09:50:00,122.53,122.77,122.49,122.62,7439.0,115.7235,115.9502,115.6858,115.8085,7439.0
2023-09-18 09:55:00,122.61,122.75,122.58,122.7,6812.0,115.7991,115.9313,115.7708,115.8841,6812.0
2023-09-18 10:00:00,122.75,123.04,122.66,122.77,7161.0,115.9313,116.2052,115.8463,115.9502,7161.0
2023-09-18 10:05:00,122.82,123.16,122.8,123.05,8883.0,115.9974,116.3186,115.9785,116.2147,8883.0
2023-09-18 10:10:00,123.08,123.14,122.98,123.01,4477.0,116.243,116.2997,116.1486,116.1769,4477.0
2023-09-18 10:15:00,122.98,123.07,122.98,123.02,2715.0,116.1486,116.2336,116.1486,116.1863,2715.0
2023-09-18 10:20:00,123.01,123.12,122.91,122.94,13076.0,116.1769,116.2808,116.0824,116.1108,13076.0
2023-09-18 10:25:00,122.92,123.04,122.89,122.93,5547.0,116.0919,116.2052,116.0635,116.1013,5547.0
2023-09-18 10:30:00,122.92,123.25,122.92,123.2,10487.0,116.0919,116.4036,116.0919,116.3563,10487.0
2023-09-18 10:35:00,123.23,123.43,123.19,123.43,8482.0,116.3847,116.5736,116.3469,116.5736,8482.0
2023-09-18 10:40:00,123.41,123.61,123.38,123.59,9027.0,116.5547,116.7436,116.5263,116.7247,9027.0
2023-09-18 10:45:00,123.62,123.68,123.51,123.6,5700.0,116.753,116.8097,116.6491,116.7341,5700.0
2023-09-18 10:50:00,123.58,123.72,123.53,123.67,9026.0,116.7152,116.8474,116.668,116.8002,9026.0
2023-09-18 10:55:00,123.67,123.77,123.62,123.69,9324.0,116.8002,116.8947,116.753,116.8191,9324.0
2023-09-18 11:00:00,123.68,123.86,123.57,123.57,9078.0,116.8097,116.9797,116.7058,116.7058,9078.0
2023-09-18 11:05:00,123.63,123.68,123.45,123.6,8421.0,116.7624,116.8097,116.5924,116.7341,8421.0
2023-09-18 11:10:00,123.62,123.64,123.47,123.53,6340.0,116.753,116.7719,116.6113,116.668,6340.0
2023-09-18 11:15:00,123.53,123.55,123.26,123.33,16011.0,116.668,116.6869,116.413,116.4791,16011.0
2023-09-18 11:20:00,123.37,123.44,123.29,123.3,4410.0,116.5169,116.583,116.4413,116.4508,4410.0
2023-09-18 11:25:00,123.32,123.47,123.3,123.47,8030.0,116.4697,116.6113,116.4508,116.6113,8030.0
2023-09-18 11:30:00,123.44,123.49,123.31,123.38,7657.0,116.583,116.6302,116.4602,116.5263,7657.0
2023-09-18 11:35:00,123.4,123.45,123.3,123.31,10744.0,116.5452,116.5924,116.4508,116.4602,10744.0
2023-09-18 11:40:00,123.33,123.43,123.3,123.31,4041.0,116.4791,116.5736,116.4508,116.4602,4041.0
2023-09-18 11:45:00,123.34,123.34,123.14,123.2,6706.0,116.4886,116.4886,116.2997,116.3563,6706.0
2023-09-18 11:50:00,123.17,123.32,123.12,123.24,6122.0,116.328,116.4697,116.2808,116.3941,6122.0
2023-09-18 11:55:00,123.27,123.33,123.23,123.27,4220.0,116.4224,116.4791,116.3847,116.4224,4220.0
2023-09-18 12:00:00,123.3,123.33,123.19,123.23,3891.0,116.4508,116.4791,116.3469,116.3847,3891.0
2023-09-18 12:05:00,123.25,123.25,123.02,123.04,2393.0,116.4036,116.4036,116.1863,116.2052,2393.0
2023-09-18 12:10:00,123.06,123.21,123.03,123.13,3367.0,116.2241,116.3658,116.1958,116.2902,3367.0
2023-09-18 12:15:00,123.18,123.25,123.16,123.25,3087.0,116.3374,116.4036,116.3186,116.4036,3087.0
2023-09-18 12:20:00,123.24,123.29,123.14,123.19,3468.0,116.3941,116.4413,116.2997,116.3469,3468.0
2023-09-18 12:25:00,123.25,123.33,123.17,123.22,3069.0,116.4036,116.4791,116.328,116.3752,3069.0
2023-09-18 12:30:00,123.24,123.35,123.24,123.27,6086.0,116.3941,116.498,116.3941,116.4224,6086.0
2023-09-18 12:35:00,123.24,123.27,123.21,123.21,1815.0,116.3941,116.4224,116.3658,116.3658,1815.0
2023-09-18 12:40:00,123.22,123.27,123.15,123.19,3875.0,116.3752,116.4224,116.3091,116.3469,3875.0
2023-09-18 12:45:00,123.2,123.29,123.18,123.29,3598.0,116.3563,116.4413,116.3374,116.4413,3598.0
2023-09-18 12:50:00,123.27,123.36,123.26,123.3,12348.0,116.4224,116.5074,116.413,116.4508,12348.0
2023-09-18 12:55:00,123.3,123.39,123.26,123.3,10452.0,116.4508,116.5358,116.413,116.4508,10452.0
2023-09-18 13:00:00,123.28,123.37,123.24,123.24,4592.0,116.4319,116.5169,116.3941,116.3941,4592.0
2023-09-18 13:05:00,123.18,123.25,123.16,123.25,1268.0,116.3374,116.4036,116.3186,116.4036,1268.0
2023-09-18 13:10:00,123.17,123.32,123.17,123.25,6154.0,116.328,116.4697,116.328,116.4036,6154.0
2023-09-18 13:15:00,123.25,123.34,123.2,123.3,4005.0,116.4036,116.4886,116.3563,116.4508,4005.0
2023-09-18 13:20:00,123.28,123.32,123.27,123.31,2426.0,116.4319,116.4697,116.4224,116.4602,2426.0
2023-09-18 13:25:00,123.31,123.38,123.25,123.27,5881.0,116.4602,116.5263,116.4036,116.4224,5881.0
2023-09-18 13:30:00,123.26,123.41,123.25,123.39,4113.0,116.413,116.5547,116.4036,116.5358,4113.0
2023-09-18 13:35:00,123.42,123.48,123.36,123.48,2216.0,116.5641,116.6208,116.5074,116.6208,2216.0
2023-09-18 13:40:00,123.47,123.47,123.41,123.42,1765.0,116.6113,116.6113,116.5547,116.5641,1765.0
2023-09-18 13:45:00,123.43,123.45,123.36,123.44,3012.0,116.5736,116.5924,116.5074,116.583,3012.0
2023-09-18 13:50:00,123.42,123.42,123.29,123.3,7013.0,116.5641,116.5641,116.4413,116.4508,7013.0
2023-09-18 13:55:00,123.32,123.37,123.29,123.34,24866.0,116.4697,116.5169,116.4413,116.4886,24866.0
2023-09-18 14:00:00,123.34,123.34,123.22,123.22,4058.0,116.4886,116.4886,116.3752,116.3752,4058.0
2023-09-18 14:05:00,123.22,123.24,123.14,123.15,4004.0,116.3752,116.3941,116.2997,116.3091,4004.0
2023-09-18 14:10:00,123.11,123.16,123.09,123.16,3222.0,116.2713,116.3186,116.2524,116.3186,3222.0
2023-09-18 14:15:00,123.19,123.23,122.94,122.96,12213.0,116.3469,116.3847,116.1108,116.1297,12213.0
2023-09-18 14:20:00,122.92,122.98,122.89,122.98,7724.0,116.0919,116.1486,116.0635,116.1486,7724.0
2023-09-18 14:25:00,122.99,123.0,122.84,122.84,7395.0,116.158,116.1674,116.0163,116.0163,7395.0
2023-09-18 14:30:00,122.82,122.9,122.81,122.85,4400.0,115.9974,116.073,115.988,116.0258,4400.0
2023-09-18 14:35:00,122.85,122.93,122.8,122.86,4643.0,116.0258,116.1013,115.9785,116.0352,4643.0
2023-09-18 14:40:00,122.83,122.87,122.8,122.84,4585.0,116.0069,116.0447,115.9785,116.0163,4585.0
2023-09-18 14:45:00,122.86,122.9,122.77,122.8,4902.0,116.0352,116.073,115.9502,115.9785,4902.0
2023-09-18 14:50:00,122.84,122.84,122.74,122.74,5472.0,116.0163,116.0163,115.9219,115.9219,5472.0
2023-09-18 14:55:00,122.69,122.78,122.68,122.69,11921.0,115.8747,115.9597,115.8652,115.8747,11921.0
2023-09-18 15:00:00,122.72,122.75,122.69,122.72,4975.0,115.903,115.9313,115.8747,115.903,4975.0
2023-09-18 15:05:00,122.68,122.73,122.65,122.65,3539.0,115.8652,115.9124,115.8369,115.8369,3539.0
2023-09-18 15:10:00,122.65,122.7,122.56,122.59,4448.0,115.8369,115.8841,115.7519,115.7802,4448.0
2023-09-18 15:15:00,122.6,122.6,122.44,122.52,7062.0,115.7897,115.7897,115.6385,115.7141,7062.0
2023-09-18 15:20:00,122.52,122.7,122.52,122.66,8616.0,115.7141,115.8841,115.7141,115.8463,8616.0
2023-09-18 15:25:00,122.67,122.72,122.66,122.7,7462.0,115.8558,115.903,115.8463,115.8841,7462.0
2023-09-18 15:30:00,122.72,122.77,122.68,122.77,11323.0,115.903,115.9502,115.8652,115.9502,11323.0
2023-09-18 15:35:00,122.76,122.8,122.7,122.73,9146.0,115.9408,115.9785,115.8841,115.9124,9146.0
2023-09-18 15:40:00,122.73,122.9,122.72,122.82,11335.0,115.9124,116.073,115.903,115.9974,11335.0
2023-09-18 15:45:00,122.82,122.83,122.75,122.81,16188.0,115.9974,116.0069,115.9313,115.988,16188.0
2023-09-18 15:50:00,122.8,122.86,122.71,122.74,44705.0,115.9785,116.0352,115.8935,115.9219,44705.0
2023-09-18 15:55:00,122.76,122.92,122.7,122.7,159551.0,115.9408,116.0919,115.8841,115.8841,159551.0
2023-09-19 09:30:00,122.76,122.99,122.37,122.58,36533.0,115.9408,116.158,115.5724,115.7708,36533.0
2023-09-19 09:35:00,122.55,122.92,122.47,122.92,18000.0,115.7424,116.0919,115.6669,116.0919,18000.0
2023-09-19 09:40:00,122.96,123.11,122.86,122.92,6545.0,116.1297,116.2713,116.0352,116.0919,6545.0
2023-09-19 09:45:00,122.99,123.28,122.99,123.09,4897.0,116.158,116.4319,116.158,116.2524,4897.0
2023-09-19 09:50:00,123.07,123.35,123.06,123.19,5277.0,116.2336,116.498,116.2241,116.3469,5277.0
2023-09-19 09:55:00,123.18,123.18,122.93,123.05,3517.0,116.3374,116.3374,116.1013,116.2147,3517.0
2023-09-19 10:00:00,123.07,123.07,122.9,122.9,4082.0,116.2336,116.2336,116.073,116.073,4082.0
2023-09-19 10:05:00,122.94,122.97,122.89,122.9,5836.0,116.1108,116.1391,116.0635,116.073,5836.0
2023-09-19 10:10:00,122.93,123.04,122.93,122.94,10839.0,116.1013,116.2052,116.1013,116.1108,10839.0
2023-09-19 10:15:00,122.96,123.09,122.86,123.02,10494.0,116.1297,116.2524,116.0352,116.1863,10494.0
2023-09-19 10:20:00,123.02,123.05,122.93,123.05,12336.0,116.1863,116.2147,116.1013,116.2147,12336.0
2023-09-19 10:25:00,123.07,123.21,123.02,123.21,11067.0,116.2336,116.3658,116.1863,116.3658,11067.0
2023-09-19 10:30:00,123.24,123.24,123.05,123.14,10101.0,116.3941,116.3941,116.2147,116.2997,10101.0
2023-09-19 10:35:00,123.12,123.22,123.0,123.02,8689.0,116.2808,116.3752,116.1674,116.1863,8689.0
2023-09-19 10:40:00,123.04,123.12,123.01,123.02,7173.0,116.2052,116.2808,116.1769,116.1863,7173.0
2023-09-19 10:45:00,123.04,123.04,122.81,122.94,23273.0,116.2052,116.2052,115.988,116.1108,23273.0
2023-09-19 10:50:00,122.94,123.02,122.91,122.91,20314.0,116.1108,116.1863,116.0824,116.0824,20314.0
2023-09-19 10:55:00,122.92,122.97,122.62,122.64,7129.0,116.0919,116.1391,115.8085,115.8274,7129.0
2023-09-19 11:00:00,122.56,122.57,122.27,122.38,9513.0,115.7519,115.7613,115.478,115.5819,9513.0
2023-09-19 11:05:00,122.38,122.5,122.3,122.3,25489.0,115.5819,115.6952,115.5063,115.5063,25489.0
2023-09-19 11:10:00,122.29,122.32,122.15,122.15,7922.0,115.4969,115.5252,115.3647,115.3647,7922.0
2023-09-19 11:15:00,122.16,122.22,121.8,121.84,11788.0,115.3741,115.4308,115.0341,115.0719,11788.0
2023-09-19 11:20:00,121.81,121.87,121.6,121.61,8647.0,115.0435,115.1002,114.8452,114.8547,8647.0
2023-09-19 11:25:00,121.63,121.74,121.6,121.73,12550.0,114.8735,114.9774,114.8452,114.968,12550.0
2023-09-19 11:30:00,121.71,121.71,121.49,121.59,9163.0,114.9491,114.9491,114.7413,114.8358,9163.0
2023-09-19 11:35:00,121.61,121.77,121.46,121.47,22328.0,114.8547,115.0058,114.713,114.7224,22328.0
2023-09-19 11:40:00,121.46,121.64,121.41,121.58,9746.0,114.713,114.883,114.6658,114.8263,9746.0
2023-09-19 11:45:00,121.57,121.57,121.4,121.48,6708.0,114.8169,114.8169,114.6563,114.7319,6708.0
2023-09-19 11:50:00,121.51,121.6,121.44,121.59,4725.0,114.7602,114.8452,114.6941,114.8358,4725.0
2023-09-19 11:55:00,121.57,121.57,121.43,121.55,7384.0,114.8169,114.8169,114.6847,114.798,7384.0
2023-09-19 12:00:00,121.61,121.63,121.4,121.41,9951.0,114.8547,114.8735,114.6563,114.6658,9951.0
2023-09-19 12:05:00,121.41,121.47,121.27,121.31,4396.0,114.6658,114.7224,114.5335,114.5713,4396.0
2023-09-19 12:10:00,121.33,121.41,121.31,121.4,5241.0,114.5902,114.6658,114.5713,114.6563,5241.0
2023-09-19 12:15:00,121.44,121.52,121.44,121.47,7218.0,114.6941,114.7697,114.6941,114.7224,7218.0
2023-09-19 12:20:00,121.43,121.47,121.36,121.46,5643.0,114.6847,114.7224,114.6185,114.713,5643.0
2023-09-19 12:25:00,121.49,121.54,121.47,121.52,6552.0,114.7413,114.7885,114.7224,114.7697,6552.0
2023-09-19 12:30:00,121.54,121.61,121.52,121.57,12821.0,114.7885,114.8547,114.7697,114.8169,12821.0
2023-09-19 12:35:00,121.55,121.57,121.32,121.45,28649.0,114.798,114.8169,114.5808,114.7035,28649.0
2023-09-19 12:40:00,121.45,121.52,121.32,121.49,10443.0,114.7035,114.7697,114.5808,114.7413,10443.0
2023-09-19 12:45:00,121.49,121.49,121.3,121.48,4092.0,114.7413,114.7413,114.5619,114.7319,4092.0
2023-09-19 12:50:00,121.5,121.58,121.37,121.58,4914.0,114.7508,114.8263,114.628,114.8263,4914.0
2023-09-19 12:55:00,121.58,121.72,121.58,121.7,5435.0,114.8263,114.9585,114.8263,114.9397,5435.0
2023-09-19 13:00:00,121.73,121.75,121.6,121.62,6310.0,114.968,114.9869,114.8452,114.8641,6310.0
2023-09-19 13:05:00,121.64,121.71,121.6,121.7,8578.0,114.883,114.9491,114.8452,114.9397,8578.0
2023-09-19 13:10:00,121.69,121.74,121.66,121.74,5795.0,114.9302,114.9774,114.9019,114.9774,5795.0
2023-09-19 13:15:00,121.74,121.81,121.74,121.8,5661.0,114.9774,115.0435,114.9774,115.0341,5661.0
2023-09-19 13:20:00,121.79,121.86,121.77,121.84,4785.0,115.0247,115.0908,115.0058,115.0719,4785.0
2023-09-19 13:25:00,121.9,121.9,121.78,121.85,6497.0,115.1285,115.1285,115.0152,115.0813,6497.0
2023-09-19 13:30:00,121.86,121.99,121.86,121.99,3281.0,115.0908,115.2135,115.0908,115.2135,3281.0
2023-09-19 13:35:00,122.01,122.11,122.01,122.11,5302.0,115.2324,115.3269,115.2324,115.3269,5302.0
2023-09-19 13:40:00,122.13,122.16,122.03,122.05,6519.0,115.3458,115.3741,115.2513,115.2702,6519.0
2023-09-19 13:45:00,121.98,122.28,121.98,122.23,9790.0,115.2041,115.4874,115.2041,115.4402,9790.0
2023-09-19 13:50:00,122.26,122.28,122.06,122.14,4806.0,115.4685,115.4874,115.2797,115.3552,4806.0
2023-09-19 13:55:00,122.15,122.18,122.09,122.16,7363.0,115.3647,115.393,115.308,115.3741,7363.0
2023-09-19 14:00:00,122.18,122.22,122.12,122.17,3817.0,115.393,115.4308,115.3363,115.3835,3817.0
2023-09-19 14:05:00,122.16,122.16,122.06,122.08,6013.0,115.3741,115.3741,115.2797,115.2985,6013.0
2023-09-19 14:10:00,122.06,122.17,122.01,122.01,6072.0,115.2797,115.3835,115.2324,115.2324,6072.0
2023-09-19 14:15:00,122.03,122.11,121.97,122.06,16663.0,115.2513,115.3269,115.1947,115.2797,16663.0
2023-09-19 14:20:00,122.08,122.09,122.01,122.02,6745.0,115.2985,115.308,115.2324,115.2419,6745.0
2023-09-19 14:25:00,122.02,122.09,122.0,122.0,8296.0,115.2419,115.308,115.223,115.223,8296.0
2023-09-19 14:30:00,121.97,122.04,121.9,122.04,14091.0,115.1947,115.2608,115.1285,115.2608,14091.0
2023-09-19 14:35:00,122.04,122.37,122.04,122.23,14388.0,115.2608,115.5724,115.2608,115.4402,14388.0
2023-09-19 14:40:00,122.26,122.27,122.07,122.16,7641.0,115.4685,115.478,115.2891,115.3741,7641.0
2023-09-19 14:45:00,122.16,122.17,121.99,122.07,5687.0,115.3741,115.3835,115.2135,115.2891,5687.0
2023-09-19 14:50:00,122.06,122.11,121.99,122.1,8163.0,115.2797,115.3269,115.2135,115.3174,8163.0
2023-09-19 14:55:00,122.11,122.11,121.98,122.0,5998.0,115.3269,115.3269,115.2041,115.223,5998.0
2023-09-19 15:00:00,121.98,122.06,121.93,122.04,7506.0,115.2041,115.2797,115.1569,115.2608,7506.0
2023-09-19 15:05:00,122.03,122.07,121.97,122.01,7387.0,115.2513,115.2891,115.1947,115.2324,7387.0
2023-09-19 15:10:00,121.99,122.14,121.99,122.14,9246.0,115.2135,115.3552,115.2135,115.3552,9246.0
2023-09-19 15:15:00,122.12,122.12,122.02,122.07,8762.0,115.3363,115.3363,115.2419,115.2891,8762.0
2023-09-19 15:20:00,122.06,122.07,121.94,122.01,9087.0,115.2797,115.2891,115.1663,115.2324,9087.0
2023-09-19 15:25:00,122.0,122.07,122.0,122.0,8866.0,115.223,115.2891,115.223,115.223,8866.0
2023-09-19 15:30:00,121.98,121.98,121.79,121.85,13032.0,115.2041,115.2041,115.0247,115.0813,13032.0
2023-09-19 15:35:00,121.85,121.86,121.75,121.86,13569.0,115.0813,115.0908,114.9869,115.0908,13569.0
2023-09-19 15:40:00,121.85,121.88,121.75,121.81,15649.0,115.0813,115.1097,114.9869,115.0435,15649.0
2023-09-19 15:45:00,121.8,121.85,121.68,121.73,22520.0,115.0341,115.0813,114.9208,114.968,22520.0
2023-09-19 15:50:00,121.71,121.78,121.52,121.52,38011.0,114.9491,115.0152,114.7697,114.7697,38011.0
2023-09-19 15:55:00,121.54,121.64,121.5,121.58,138067.0,114.7885,114.883,114.7508,114.8263,138067.0
2023-09-20 09:30:00,122.45,122.64,122.14,122.23,29180.0,115.648,115.8274,115.3552,115.4402,29180.0
2023-09-20 09:35:00,122.23,122.5,122.08,122.34,16432.0,115.4402,115.6952,115.2985,115.5441,16432.0
2023-09-20 09:40:00,122.35,122.36,121.85,121.98,24728.0,115.5535,115.563,115.0813,115.2041,24728.0
2023-09-20 09:45:00,122.08,122.24,121.97,122.14,6920.0,115.2985,115.4497,115.1947,115.3552,6920.0
2023-09-20 09:50:00,122.19,122.34,122.1,122.24,12146.0,115.4024,115.5441,115.3174,115.4497,12146.0
2023-09-20 09:55:00,122.19,122.64,122.18,122.56,14442.0,115.4024,115.8274,115.393,115.7519,14442.0
2023-09-20 10:00:00,122.56,122.97,122.55,122.84,11361.0,115.7519,116.1391,115.7424,116.0163,11361.0
2023-09-20 10:05:00,122.86,122.99,122.81,122.81,6984.0,116.0352,116.158,115.988,115.988,6984.0
2023-09-20 10:10:00,122.81,122.83,122.55,122.57,16664.0,115.988,116.0069,115.7424,115.7613,16664.0
2023-09-20 10:15:00,122.6,122.68,122.52,122.64,6882.0,115.7897,115.8652,115.7141,115.8274,6882.0
2023-09-20 10:20:00,122.64,122.85,122.61,122.79,5697.0,115.8274,116.0258,115.7991,115.9691,5697.0
2023-09-20 10:25:00,122.76,122.86,122.72,122.83,3977.0,115.9408,116.0352,115.903,116.0069,3977.0
2023-09-20 10:30:00,122.82,122.87,122.72,122.77,3928.0,115.9974,116.0447,115.903,115.9502,3928.0
2023-09-20 10:35:00,122.78,122.83,122.65,122.69,1774.0,115.9597,116.0069,115.8369,115.8747,1774.0
2023-09-20 10:40:00,122.71,122.76,122.69,122.76,3806.0,115.8935,115.9408,115.8747,115.9408,3806.0
2023-09-20 10:45:00,122.72,122.74,122.58,122.63,3208.0,115.903,115.9219,115.7708,115.818,3208.0
2023-09-20 10:50:00,122.68,122.72,122.65,122.7,2608.0,115.8652,115.903,115.8369,115.8841,2608.0
2023-09-20 10:55:00,122.74,122.83,122.73,122.79,7135.0,115.9219,116.0069,115.9124,115.9691,7135.0
2023-09-20 11:00:00,122.77,122.79,122.59,122.6,2707.0,115.9502,115.9691,115.7802,115.7897,2707.0
2023-09-20 11:05:00,122.63,122.72,122.6,122.72,3745.0,115.818,115.903,115.7897,115.903,3745.0
2023-09-20 11:10:00,122.7,122.77,122.65,122.69,6359.0,115.8841,115.9502,115.8369,115.8747,6359.0
2023-09-20 11:15:00,122.77,122.78,122.65,122.76,1142.0,115.9502,115.9597,115.8369,115.9408,1142.0
2023-09-20 11:20:00,122.68,122.81,122.68,122.81,3079.0,115.8652,115.988,115.8652,115.988,3079.0
2023-09-20 11:25:00,122.8,122.91,122.79,122.86,7198.0,115.9785,116.0824,115.9691,116.0352,7198.0
2023-09-20 11:30:00,122.93,123.05,122.93,122.94,6792.0,116.1013,116.2147,116.1013,116.1108,6792.0
2023-09-20 11:35:00,122.95,123.02,122.9,122.91,6624.0,116.1202,116.1863,116.073,116.0824,6624.0
2023-09-20 11:40:00,122.91,122.97,122.88,122.93,2202.0,116.0824,116.1391,116.0541,116.1013,2202.0
2023-09-20 11:45:00,122.9,122.96,122.88,122.94,2008.0,116.073,116.1297,116.0541,116.1108,2008.0
2023-09-20 11:50:00,122.85,122.9,122.83,122.89,3900.0,116.0258,116.073,116.0069,116.0635,3900.0
2023-09-20 11:55:00,122.89,122.93,122.82,122.87,9264.0,116.0635,116.1013,115.9974,116.0447,9264.0
2023-09-20 12:00:00,122.88,122.96,122.85,122.95,4446.0,116.0541,116.1297,116.0258,116.1202,4446.0
2023-09-20 12:05:00,122.91,122.91,122.82,122.82,3414.0,116.0824,116.0824,115.9974,115.9974,3414.0
2023-09-20 12:10:00,122.84,122.92,122.82,122.9,4311.0,116.0163,116.0919,115.9974,116.073,4311.0
2023-09-20 12:15:00,122.93,123.0,122.93,123.0,2054.0,116.1013,116.1674,116.1013,116.1674,2054.0
2023-09-20 12:20:00,123.01,123.03,122.96,123.03,1884.0,116.1769,116.1958,116.1297,116.1958,1884.0
2023-09-20 12:25:00,122.99,123.06,122.95,123.01,2702.0,116.158,116.2241,116.1202,116.1769,2702.0
2023-09-20 12:30:00,123.03,123.04,122.92,122.95,5890.0,116.1958,116.2052,116.0919,116.1202,5890.0
2023-09-20 12:35:00,122.94,123.04,122.91,122.97,3519.0,116.1108,116.2052,116.0824,116.1391,3519.0
2023-09-20 12:40:00,123.01,123.09,122.98,123.09,10240.0,116.1769,116.2524,116.1486,116.2524,10240.0
2023-09-20 12:45:00,123.02,123.08,122.96,123.01,9203.0,116.1863,116.243,116.1297,116.1769,9203.0
2023-09-20 12:50:00,123.0,123.01,122.88,122.91,5831.0,116.1674,116.1769,116.0541,116.0824,5831.0
2023-09-20 12:55:00,122.93,123.08,122.91,122.98,4853.0,116.1013,116.243,116.0824,116.1486,4853.0
2023-09-20 13:00:00,122.99,122.99,122.91,122.92,3650.0,116.158,116.158,116.0824,116.0919,3650.0
2023-09-20 13:05:00,122.92,122.92,122.84,122.89,5134.0,116.0919,116.0919,116.0163,116.0635,5134.0
2023-09-20 13:10:00,122.88,122.9,122.76,122.77,4402.0,116.0541,116.073,115.9408,115.9502,4402.0
2023-09-20 13:15:00,122.74,122.88,122.74,122.88,4338.0,115.9219,116.0541,115.9219,116.0541,4338.0
2023-09-20 13:20:00,122.87,122.87,122.79,122.81,2718.0,116.0447,116.0447,115.9691,115.988,2718.0
2023-09-20 13:25:00,122.78,122.85,122.74,122.85,3591.0,115.9597,116.0258,115.9219,116.0258,3591.0
2023-09-20 13:30:00,122.85,122.87,122.8,122.86,3430.0,116.0258,116.0447,115.9785,116.0352,3430.0
2023-09-20 13:35:00,122.8,122.81,122.7,122.72,4014.0,115.9785,115.988,115.8841,115.903,4014.0
2023-09-20 13:40:00,122.7,122.7,122.64,122.68,3872.0,115.8841,115.8841,115.8274,115.8652,3872.0
2023-09-20 13:45:00,122.63,122.72,122.62,122.64,2786.0,115.818,115.903,115.8085,115.8274,2786.0
2023-09-20 13:50:00,122.6,122.7,122.6,122.66,10356.0,115.7897,115.8841,115.7897,115.8463,10356.0
2023-09-20 13:55:00,122.71,122.71,122.6,122.6,4741.0,115.8935,115.8935,115.7897,115.7897,4741.0
2023-09-20 14:00:00,122.56,122.57,122.05,122.09,11627.0,115.7519,115.7613,115.2702,115.308,11627.0
2023-09-20 14:05:00,122.04,122.22,121.92,121.92,13612.0,115.2608,115.4308,115.1474,115.1474,13612.0
2023-09-20 14:10:00,121.9,122.06,121.82,121.97,10401.0,115.1285,115.2797,115.053,115.1947,10401.0
2023-09-20 14:15:00,121.94,122.14,121.9,121.92,6225.0,115.1663,115.3552,115.1285,115.1474,6225.0
2023-09-20 14:20:00,121.91,121.97,121.81,121.96,8649.0,115.138,115.1947,115.0435,115.1852,8649.0
2023-09-20 14:25:00,121.99,121.99,121.88,121.91,5103.0,115.2135,115.2135,115.1097,115.138,5103.0
2023-09-20 14:30:00,121.88,122.34,121.82,122.17,5763.0,115.1097,115.5441,115.053,115.3835,5763.0
2023-09-20 14:35:00,122.17,122.22,122.04,122.08,10717.0,115.3835,115.4308,115.2608,115.2985,10717.0
2023-09-20 14:40:00,122.14,122.33,122.01,122.33,8966.0,115.3552,115.5347,115.2324,115.5347,8966.0
2023-09-20 14:45:00,122.13,122.26,121.89,121.89,5281.0,115.3458,115.4685,115.1191,115.1191,5281.0
2023-09-20 14:50:00,121.88,121.92,121.59,121.8,8419.0,115.1097,115.1474,114.8358,115.0341,8419.0
2023-09-20 14:55:00,121.87,121.95,121.8,121.82,4194.0,115.1002,115.1758,115.0341,115.053,4194.0
2023-09-20 15:00:00,121.82,121.9,121.74,121.84,8023.0,115.053,115.1285,114.9774,115.0719,8023.0
2023-09-20 15:05:00,121.83,121.85,121.56,121.59,9130.0,115.0624,115.0813,114.8074,114.8358,9130.0
2023-09-20 15:10:00,121.59,121.59,121.33,121.36,6722.0,114.8358,114.8358,114.5902,114.6185,6722.0
2023-09-20 15:15:00,121.42,121.42,121.12,121.27,12054.0,114.6752,114.6752,114.3919,114.5335,12054.0
2023-09-20 15:20:00,121.23,121.29,121.15,121.27,16821.0,114.4958,114.5524,114.4202,114.5335,16821.0
2023-09-20 15:25:00,121.23,121.44,121.23,121.44,9115.0,114.4958,114.6941,114.4958,114.6941,9115.0
2023-09-20 15:30:00,121.41,121.45,121.03,121.1,12715.0,114.6658,114.7035,114.3069,114.373,12715.0
2023-09-20 15:35:00,121.06,121.16,121.04,121.13,11873.0,114.3352,114.4297,114.3163,114.4013,11873.0
2023-09-20 15:40:00,121.13,121.22,121.09,121.14,8250.0,114.4013,114.4863,114.3635,114.4108,8250.0
2023-09-20 15:45:00,121.08,121.09,120.96,121.02,14451.0,114.3541,114.3635,114.2408,114.2974,14451.0
2023-09-20 15:50:00,121.07,121.22,120.93,121.08,27759.0,114.3446,114.4863,114.2124,114.3541,27759.0
2023-09-20 15:55:00,121.11,121.12,120.87,120.92,213581.0,114.3824,114.3919,114.1558,114.203,213581.0
2023-09-21 09:30:00,119.74,120.76,118.7,118.76,41273.0,113.0885,114.0519,112.1063,112.163,41273.0
2023-09-21 09:35:00,118.72,119.35,118.52,118.6,15884.0,112.1252,112.7202,111.9363,112.0119,15884.0
2023-09-21 09:40:00,118.48,118.85,118.35,118.66,21918.0,111.8985,112.248,111.7757,112.0685,21918.0
2023-09-21 09:45:00,118.7,119.18,118.68,119.15,9292.0,112.1063,112.5596,112.0874,112.5313,9292.0
2023-09-21 09:50:00,119.06,119.12,118.93,119.05,12649.0,112.4463,112.503,112.3235,112.4369,12649.0
2023-09-21 09:55:00,118.98,118.99,118.49,118.49,14805.0,112.3707,112.3802,111.908,111.908,14805.0
2023-09-21 10:00:00,118.56,118.81,118.56,118.78,11838.0,111.9741,112.2102,111.9741,112.1819,11838.0
2023-09-21 10:05:00,118.76,118.81,118.63,118.78,15161.0,112.163,112.2102,112.0402,112.1819,15161.0
2023-09-21 10:10:00,118.73,118.73,118.56,118.67,14379.0,112.1346,112.1346,111.9741,112.078,14379.0
2023-09-21 10:15:00,118.72,118.72,118.46,118.46,11986.0,112.1252,112.1252,111.8796,111.8796,11986.0
2023-09-21 10:20:00,118.46,118.57,118.38,118.4,16186.0,111.8796,111.9835,111.8041,111.823,16186.0
2023-09-21 10:25:00,118.38,118.46,118.27,118.3,17848.0,111.8041,111.8796,111.7002,111.7285,17848.0
2023-09-21 10:30:00,118.29,118.3,118.14,118.19,12509.0,111.7191,111.7285,111.5774,111.6246,12509.0
2023-09-21 10:35:00,118.18,118.23,117.94,117.99,20265.0,111.6152,111.6624,111.3885,111.4357,20265.0
2023-09-21 10:40:00,117.97,118.17,117.96,118.1,12046.0,111.4169,111.6057,111.4074,111.5396,12046.0
2023-09-21 10:45:00,118.08,118.15,117.99,118.06,9674.0,111.5207,111.5869,111.4357,111.5019,9674.0
2023-09-21 10:50:00,118.06,118.06,117.58,117.63,42196.0,111.5019,111.5019,111.0485,111.0957,42196.0
2023-09-21 10:55:00,117.63,117.64,117.39,117.44,32575.0,111.0957,111.1052,110.8691,110.9163,32575.0
2023-09-21 11:00:00,117.44,117.64,117.36,117.61,29273.0,110.9163,111.1052,110.8407,111.0769,29273.0
2023-09-21 11:05:00,117.65,117.67,117.09,117.14,76359.0,111.1146,111.1335,110.5857,110.633,76359.0
2023-09-21 11:10:00,117.22,117.27,116.76,116.81,24727.0,110.7085,110.7557,110.2741,110.3213,24727.0
2023-09-21 11:15:00,116.86,116.9,116.73,116.86,27186.0,110.3685,110.4063,110.2457,110.3685,27186.0
2023-09-21 11:20:00,116.85,116.93,116.77,116.78,18747.0,110.3591,110.4346,110.2835,110.293,18747.0
2023-09-21 11:25:00,116.82,116.82,116.22,116.42,41056.0,110.3307,110.3307,109.7641,109.953,41056.0
2023-09-21 11:30:00,116.45,116.48,116.35,116.39,18182.0,109.9813,110.0096,109.8868,109.9246,18182.0
2023-09-21 11:35:00,116.39,116.5,116.26,116.35,22080.0,109.9246,110.0285,109.8018,109.8868,22080.0
2023-09-21 11:40:00,116.37,116.61,116.37,116.6,11860.0,109.9057,110.1324,109.9057,110.123,11860.0
2023-09-21 11:45:00,116.63,116.73,116.57,116.73,11930.0,110.1513,110.2457,110.0946,110.2457,11930.0
2023-09-21 11:50:00,116.73,116.94,116.67,116.89,20130.0,110.2457,110.4441,110.1891,110.3968,20130.0
2023-09-21 11:55:00,116.9,116.93,116.69,116.69,12287.0,110.4063,110.4346,110.208,110.208,12287.0
2023-09-21 12:00:00,116.72,116.72,116.25,116.28,11959.0,110.2363,110.2363,109.7924,109.8207,11959.0
2023-09-21 12:05:00,116.26,116.33,116.15,116.29,12779.0,109.8018,109.868,109.698,109.8302,12779.0
2023-09-21 12:10:00,116.25,116.32,116.19,116.28,17213.0,109.7924,109.8585,109.7357,109.8207,17213.0
2023-09-21 12:15:00,116.28,116.52,116.23,116.51,18041.0,109.8207,110.0474,109.7735,110.038,18041.0
2023-09-21 12:20:00,116.5,116.66,116.5,116.57,10196.0,110.0285,110.1796,110.0285,110.0946,10196.0
2023-09-21 12:25:00,116.55,116.66,116.52,116.56,12298.0,110.0757,110.1796,110.0474,110.0852,12298.0
2023-09-21 12:30:00,116.57,116.65,116.36,116.36,10602.0,110.0946,110.1702,109.8963,109.8963,10602.0
2023-09-21 12:35:00,116.35,116.35,115.72,115.75,11308.0,109.8868,109.8868,109.2918,109.3202,11308.0
2023-09-21 12:40:00,115.73,115.88,115.66,115.74,14255.0,109.3013,109.443,109.2352,109.3107,14255.0
2023-09-21 12:45:00,115.73,115.76,115.61,115.61,10795.0,109.3013,109.3296,109.1879,109.1879,10795.0
2023-09-21 12:50:00,115.6,115.61,115.39,115.61,15703.0,109.1785,109.1879,108.9802,109.1879,15703.0
2023-09-21 12:55:00,115.62,115.64,115.4,115.42,9295.0,109.1974,109.2163,108.9896,109.0085,9295.0
2023-09-21 13:00:00,115.39,115.44,115.3,115.44,12692.0,108.9802,109.0274,108.8952,109.0274,12692.0
2023-09-21 13:05:00,115.47,115.69,115.46,115.66,12152.0,109.0557,109.2635,109.0463,109.2352,12152.0
2023-09-21 13:10:00,115.66,115.8,115.63,115.8,11699.0,109.2352,109.3674,109.2068,109.3674,11699.0
2023-09-21 13:15:00,115.8,115.92,115.8,115.86,11374.0,109.3674,109.4807,109.3674,109.4241,11374.0
2023-09-21 13:20:00,115.84,115.91,115.77,115.85,9866.0,109.4052,109.4713,109.3391,109.4146,9866.0
2023-09-21 13:25:00,115.83,115.94,115.81,115.89,9792.0,109.3957,109.4996,109.3768,109.4524,9792.0
2023-09-21 13:30:00,115.88,115.96,115.77,115.85,20168.0,109.443,109.5185,109.3391,109.4146,20168.0
2023-09-21 13:35:00,115.86,116.03,115.78,115.91,21821.0,109.4241,109.5846,109.3485,109.4713,21821.0
2023-09-21 13:40:00,115.91,116.01,115.58,115.63,16937.0,109.4713,109.5657,109.1596,109.2068,16937.0
2023-09-21 13:45:00,115.62,115.67,115.55,115.64,8390.0,109.1974,109.2446,109.1313,109.2163,8390.0
2023-09-21 13:50:00,115.64,115.78,115.63,115.67,17404.0,109.2163,109.3485,109.2068,109.2446,17404.0
2023-09-21 13:55:00,115.68,115.71,115.6,115.7,11459.0,109.2541,109.2824,109.1785,109.2729,11459.0
2023-09-21 14:00:00,115.69,115.86,115.61,115.64,17502.0,109.2635,109.4241,109.1879,109.2163,17502.0
2023-09-21 14:05:00,115.65,115.81,115.51,115.73,24207.0,109.2257,109.3768,109.0935,109.3013,24207.0
2023-09-21 14:10:00,115.74,115.87,115.68,115.8,22149.0,109.3107,109.4335,109.2541,109.3674,22149.0
2023-09-21 14:15:00,115.8,115.92,115.73,115.9,16935.0,109.3674,109.4807,109.3013,109.4618,16935.0
2023-09-21 14:20:00,115.9,115.97,115.85,115.96,17597.0,109.4618,109.528,109.4146,109.5185,17597.0
2023-09-21 14:25:00,115.96,115.97,115.58,115.64,18402.0,109.5185,109.528,109.1596,109.2163,18402.0
2023-09-21 14:30:00,115.63,115.79,115.63,115.72,23465.0,109.2068,109.3579,109.2068,109.2918,23465.0
2023-09-21 14:35:00,115.7,115.73,115.57,115.67,14111.0,109.2729,109.3013,109.1502,109.2446,14111.0
2023-09-21 14:40:00,115.65,115.76,115.54,115.59,10701.0,109.2257,109.3296,109.1218,109.1691,10701.0
2023-09-21 14:45:00,115.59,115.61,115.54,115.55,12082.0,109.1691,109.1879,109.1218,109.1313,12082.0
2023-09-21 14:50:00,115.54,115.59,115.42,115.47,19815.0,109.1218,109.1691,109.0085,109.0557,19815.0
2023-09-21 14:55:00,115.46,115.51,115.4,115.43,16198.0,109.0463,109.0935,108.9896,109.0179,16198.0
2023-09-21 15:00:00,115.42,115.62,115.36,115.62,17720.0,109.0085,109.1974,108.9518,109.1974,17720.0
2023-09-21 15:05:00,115.61,115.71,115.56,115.66,29137.0,109.1879,109.2824,109.1407,109.2352,29137.0
2023-09-21 15:10:00,115.65,115.67,115.48,115.52,21004.0,109.2257,109.2446,109.0652,109.1029,21004.0
2023-09-21 15:15:00,115.51,115.51,115.22,115.26,18928.0,109.0935,109.0935,108.8196,108.8574,18928.0
2023-09-21 15:20:00,115.26,115.26,115.12,115.14,31671.0,108.8574,108.8574,108.7252,108.7441,31671.0
2023-09-21 15:25:00,115.14,115.14,114.58,114.66,38810.0,108.7441,108.7441,108.2152,108.2907,38810.0
2023-09-21 15:30:00,114.61,114.78,114.46,114.68,25835.0,108.2435,108.4041,108.1018,108.3096,25835.0
2023-09-21 15:35:00,114.68,114.9,114.66,114.78,22837.0,108.3096,108.5174,108.2907,108.4041,22837.0
2023-09-21 15:40:00,114.78,114.81,114.52,114.61,31387.0,108.4041,108.4324,108.1585,108.2435,31387.0
2023-09-21 15:45:00,114.6,114.86,114.57,114.77,67062.0,108.2341,108.4796,108.2057,108.3946,67062.0
2023-09-21 15:50:00,114.75,114.77,114.49,114.66,99355.0,108.3757,108.3946,108.1302,108.2907,99355.0
2023-09-21 15:55:00,114.68,114.76,114.44,114.57,203756.0,108.3096,108.3852,108.0829,108.2057,203756.0
2023-09-22 09:30:00,114.55,115.02,114.39,114.74,49596.0,108.1868,108.6307,108.0357,108.3663,49596.0
2023-09-22 09:35:00,114.74,115.13,114.74,114.96,21659.0,108.3663,108.7346,108.3663,108.5741,21659.0
2023-09-22 09:40:00,115.0,115.06,114.26,114.26,19096.0,108.6118,108.6685,107.9129,107.9129,19096.0
2023-09-22 09:45:00,114.31,114.63,114.26,114.52,51064.0,107.9602,108.2624,107.9129,108.1585,51064.0
2023-09-22 09:50:00,114.54,114.6,114.01,114.15,16281.0,108.1774,108.2341,107.6768,107.8091,16281.0
2023-09-22 09:55:00,114.2,114.51,114.19,114.22,8965.0,107.8563,108.1491,107.8468,107.8752,8965.0
2023-09-22 10:00:00,114.29,114.71,114.19,114.71,16920.0,107.9413,108.3379,107.8468,108.3379,16920.0
2023-09-22 10:05:00,114.68,114.82,114.58,114.81,9762.0,108.3096,108.4418,108.2152,108.4324,9762.0
2023-09-22 10:10:00,114.8,114.8,114.51,114.54,11666.0,108.4229,108.4229,108.1491,108.1774,11666.0
2023-09-22 10:15:00,114.5,114.55,114.33,114.45,10666.0,108.1396,108.1868,107.9791,108.0924,10666.0
2023-09-22 10:20:00,114.47,114.84,114.42,114.8,26479.0,108.1113,108.4607,108.0641,108.4229,26479.0
2023-09-22 10:25:00,114.8,114.8,114.54,114.59,15590.0,108.4229,108.4229,108.1774,108.2246,15590.0
2023-09-22 10:30:00,114.63,114.78,114.59,114.65,15254.0,108.2624,108.4041,108.2246,108.2813,15254.0
2023-09-22 10:35:00,114.67,114.75,114.61,114.73,13107.0,108.3002,108.3757,108.2435,108.3568,13107.0
2023-09-22 10:40:00,114.73,114.81,114.62,114.8,17934.0,108.3568,108.4324,108.2529,108.4229,17934.0
2023-09-22 10:45:00,114.81,114.96,114.72,114.85,49238.0,108.4324,108.5741,108.3474,108.4702,49238.0
2023-09-22 10:50:00,114.86,114.99,114.8,114.99,13436.0,108.4796,108.6024,108.4229,108.6024,13436.0
2023-09-22 10:55:00,114.99,115.16,114.94,115.11,21611.0,108.6024,108.7629,108.5552,108.7157,21611.0
2023-09-22 11:00:00,115.12,115.2,114.94,115.04,14424.0,108.7252,108.8007,108.5552,108.6496,14424.0
2023-09-22 11:05:00,115.0,115.12,114.96,115.04,10617.0,108.6118,108.7252,108.5741,108.6496,10617.0
2023-09-22 11:10:00,114.99,115.13,114.95,115.07,8177.0,108.6024,108.7346,108.5646,108.6779,8177.0
2023-09-22 11:15:00,115.07,115.3,115.05,115.2,24573.0,108.6779,108.8952,108.6591,108.8007,24573.0
2023-09-22 11:20:00,115.26,115.44,115.19,115.41,12320.0,108.8574,109.0274,108.7913,108.9991,12320.0
2023-09-22 11:25:00,115.44,115.45,115.32,115.42,12065.0,109.0274,109.0368,108.9141,109.0085,12065.0
2023-09-22 11:30:00,115.39,115.54,115.36,115.54,6289.0,108.9802,109.1218,108.9518,109.1218,6289.0
2023-09-22 11:35:00,115.56,115.92,115.54,115.85,18637.0,109.1407,109.4807,109.1218,109.4146,18637.0
2023-09-22 11:40:00,115.9,115.9,115.68,115.71,10897.0,109.4618,109.4618,109.2541,109.2824,10897.0
2023-09-22 11:45:00,115.73,115.77,115.7,115.74,5702.0,109.3013,109.3391,109.2729,109.3107,5702.0
2023-09-22 11:50:00,115.71,115.78,115.62,115.67,14980.0,109.2824,109.3485,109.1974,109.2446,14980.0
2023-09-22 11:55:00,115.71,115.72,115.46,115.51,9062.0,109.2824,109.2918,109.0463,109.0935,9062.0
2023-09-22 12:00:00,115.46,115.46,115.36,115.41,3586.0,109.0463,109.0463,108.9518,108.9991,3586.0
2023-09-22 12:05:00,115.36,115.39,115.29,115.32,7615.0,108.9518,108.9802,108.8857,108.9141,7615.0
2023-09-22 12:10:00,115.29,115.29,115.13,115.13,11451.0,108.8857,108.8857,108.7346,108.7346,11451.0
2023-09-22 12:15:00,115.12,115.33,115.1,115.31,7100.0,108.7252,108.9235,108.7063,108.9046,7100.0
2023-09-22 12:20:00,115.33,115.43,115.3,115.31,7337.0,108.9235,109.0179,108.8952,108.9046,7337.0
2023-09-22 12:25:00,115.28,115.29,115.19,115.25,8058.0,108.8763,108.8857,108.7913,108.8479,8058.0
2023-09-22 12:30:00,115.24,115.32,115.19,115.26,8885.0,108.8385,108.9141,108.7913,108.8574,8885.0
2023-09-22 12:35:00,115.26,115.96,115.25,115.94,47968.0,108.8574,109.5185,108.8479,109.4996,47968.0
2023-09-22 12:40:00,115.9,115.97,115.72,115.76,14579.0,109.4618,109.528,109.2918,109.3296,14579.0
2023-09-22 12:45:00,115.73,115.91,115.72,115.82,10516.0,109.3013,109.4713,109.2918,109.3863,10516.0
2023-09-22 12:50:00,115.84,115.84,115.58,115.6,24307.0,109.4052,109.4052,109.1596,109.1785,24307.0
2023-09-22 12:55:00,115.63,115.71,115.45,115.45,26323.0,109.2068,109.2824,109.0368,109.0368,26323.0
2023-09-22 13:00:00,115.46,115.59,115.42,115.57,5707.0,109.0463,109.1691,109.0085,109.1502,5707.0
2023-09-22 13:05:00,115.57,115.65,115.42,115.43,6122.0,109.1502,109.2257,109.0085,109.0179,6122.0
2023-09-22 13:10:00,115.41,115.47,115.37,115.38,10303.0,108.9991,109.0557,108.9613,108.9707,10303.0
2023-09-22 13:15:00,115.36,115.42,115.27,115.27,10887.0,108.9518,109.0085,108.8668,108.8668,10887.0
2023-09-22 13:20:00,115.28,115.28,115.11,115.14,9980.0,108.8763,108.8763,108.7157,108.7441,9980.0
2023-09-22 13:25:00,115.15,115.28,115.13,115.28,16820.0,108.7535,108.8763,108.7346,108.8763,16820.0
2023-09-22 13:30:00,115.22,115.27,115.11,115.24,17227.0,108.8196,108.8668,108.7157,108.8385,17227.0
2023-09-22 13:35:00,115.26,115.39,115.07,115.22,27867.0,108.8574,108.9802,108.6779,108.8196,27867.0
2023-09-22 13:40:00,115.18,115.25,114.99,115.03,21145.0,108.7818,108.8479,108.6024,108.6402,21145.0
2023-09-22 13:45:00,114.99,115.05,114.9,114.96,18448.0,108.6024,108.6591,108.5174,108.5741,18448.0
2023-09-22 13:50:00,114.94,115.11,114.93,115.11,20302.0,108.5552,108.7157,108.5457,108.7157,20302.0
2023-09-22 13:55:00,115.11,115.11,114.9,114.9,12550.0,108.7157,108.7157,108.5174,108.5174,12550.0
2023-09-22 14:00:00,114.91,115.0,114.68,114.71,19257.0,108.5268,108.6118,108.3096,108.3379,19257.0
2023-09-22 14:05:00,114.71,114.78,114.6,114.66,16481.0,108.3379,108.4041,108.2341,108.2907,16481.0
2023-09-22 14:10:00,114.67,114.78,114.6,114.74,22466.0,108.3002,108.4041,108.2341,108.3663,22466.0
2023-09-22 14:15:00,114.74,114.8,114.65,114.71,22182.0,108.3663,108.4229,108.2813,108.3379,22182.0
2023-09-22 14:20:00,114.72,114.74,114.49,114.49,11935.0,108.3474,108.3663,108.1302,108.1302,11935.0
2023-09-22 14:25:00,114.51,114.54,114.38,114.41,24447.0,108.1491,108.1774,108.0263,108.0546,24447.0
2023-09-22 14:30:00,114.39,114.49,114.38,114.45,18117.0,108.0357,108.1302,108.0263,108.0924,18117.0
2023-09-22 14:35:00,114.49,114.49,114.36,114.39,15122.0,108.1302,108.1302,108.0074,108.0357,15122.0
2023-09-22 14:40:00,114.37,114.45,114.32,114.33,14257.0,108.0168,108.0924,107.9696,107.9791,14257.0
2023-09-22 14:45:00,114.33,114.52,114.31,114.51,12638.0,107.9791,108.1585,107.9602,108.1491,12638.0
2023-09-22 14:50:00,114.53,114.65,114.44,114.44,25421.0,108.1679,108.2813,108.0829,108.0829,25421.0
2023-09-22 14:55:00,114.45,114.47,114.31,114.35,31546.0,108.0924,108.1113,107.9602,107.9979,31546.0
2023-09-22 15:00:00,114.34,114.69,114.33,114.65,84701.0,107.9885,108.3191,107.9791,108.2813,84701.0
2023-09-22 15:05:00,114.66,114.86,114.55,114.86,16174.0,108.2907,108.4796,108.1868,108.4796,16174.0
2023-09-22 15:10:00,114.84,114.96,114.79,114.79,23524.0,108.4607,108.5741,108.4135,108.4135,23524.0
2023-09-22 15:15:00,114.81,114.9,114.72,114.78,20928.0,108.4324,108.5174,108.3474,108.4041,20928.0
2023-09-22 15:20:00,114.8,114.84,114.65,114.78,20177.0,108.4229,108.4607,108.2813,108.4041,20177.0
2023-09-22 15:25:00,114.78,114.81,114.63,114.67,21245.0,108.4041,108.4324,108.2624,108.3002,21245.0
2023-09-22 15:30:00,114.65,114.7,114.36,114.37,24947.0,108.2813,108.3285,108.0074,108.0168,24947.0
2023-09-22 15:35:00,114.35,114.41,114.24,114.32,26608.0,107.9979,108.0546,107.8941,107.9696,26608.0
2023-09-22 15:40:00,114.3,114.34,114.13,114.18,35295.0,107.9507,107.9885,107.7902,107.8374,35295.0
2023-09-22 15:45:00,114.17,114.25,114.02,114.07,54887.0,107.8279,107.9035,107.6863,107.7335,54887.0
2023-09-22 15:50:00,114.06,114.06,113.65,113.74,119252.0,107.7241,107.7241,107.3368,107.4218,119252.0
2023-09-22 15:55:00,113.76,114.26,113.76,114.03,321398.0,107.4407,107.9129,107.4407,107.6957,321398.0
2023-09-25 09:30:00,113.45,113.87,113.1,113.59,51787.0,107.1479,107.5446,106.8174,107.2802,51787.0
2023-09-25 09:35:00,113.64,113.9,113.53,113.6,13333.0,107.3274,107.5729,107.2235,107.2896,13333.0
2023-09-25 09:40:00,113.6,113.68,113.38,113.4,23969.0,107.2896,107.3652,107.0818,107.1007,23969.0
2023-09-25 09:45:00,113.4,113.44,113.0,113.09,27128.0,107.1007,107.1385,106.7229,106.8079,27128.0
2023-09-25 09:50:00,113.14,113.61,113.12,113.58,14904.0,106.8552,107.299,106.8363,107.2707,14904.0
2023-09-25 09:55:00,113.64,113.65,113.34,113.41,25450.0,107.3274,107.3368,107.044,107.1102,25450.0
2023-09-25 10:00:00,113.41,113.45,113.09,113.1,12560.0,107.1102,107.1479,106.8079,106.8174,12560.0
2023-09-25 10:05:00,113.1,113.14,112.87,112.91,28590.0,106.8174,106.8552,106.6002,106.6379,28590.0
2023-09-25 10:10:00,112.91,113.06,112.86,112.89,18537.0,106.6379,106.7796,106.5907,106.619,18537.0
2023-09-25 10:15:00,112.85,112.91,112.72,112.76,23808.0,106.5813,106.6379,106.4585,106.4963,23808.0
2023-09-25 10:20:00,112.77,112.91,112.68,112.75,30665.0,106.5057,106.6379,106.4207,106.4868,30665.0
2023-09-25 10:25:00,112.69,112.71,112.45,112.51,18945.0,106.4302,106.449,106.2035,106.2602,18945.0
2023-09-25 10:30:00,112.47,112.63,112.44,112.62,12822.0,106.2224,106.3735,106.194,106.364,12822.0
2023-09-25 10:35:00,112.59,112.92,112.52,112.71,28682.0,106.3357,106.6474,106.2696,106.449,28682.0
2023-09-25 10:40:00,112.66,112.82,112.63,112.74,12144.0,106.4018,106.5529,106.3735,106.4774,12144.0
2023-09-25 10:45:00,112.71,112.88,112.71,112.75,8019.0,106.449,106.6096,106.449,106.4868,8019.0
2023-09-25 10:50:00,112.73,112.73,112.57,112.58,12120.0,106.4679,106.4679,106.3168,106.3263,12120.0
2023-09-25 10:55:00,112.57,112.62,112.5,112.53,7120.0,106.3168,106.364,106.2507,106.279,7120.0
2023-09-25 11:00:00,112.56,112.6,112.42,112.46,9858.0,106.3074,106.3452,106.1752,106.2129,9858.0
2023-09-25 11:05:00,112.45,112.59,112.39,112.57,7728.0,106.2035,106.3357,106.1468,106.3168,7728.0
2023-09-25 11:10:00,112.57,112.71,112.48,112.51,6112.0,106.3168,106.449,106.2318,106.2602,6112.0
2023-09-25 11:15:00,112.52,112.73,112.47,112.73,14884.0,106.2696,106.4679,106.2224,106.4679,14884.0
2023-09-25 11:20:00,112.75,112.81,112.71,112.77,5716.0,106.4868,106.5435,106.449,106.5057,5716.0
2023-09-25 11:25:00,112.75,112.8,112.66,112.69,8404.0,106.4868,106.534,106.4018,106.4302,8404.0
2023-09-25 11:30:00,112.72,112.74,112.57,112.62,8058.0,106.4585,106.4774,106.3168,106.364,8058.0
2023-09-25 11:35:00,112.61,112.68,112.57,112.57,13966.0,106.3546,106.4207,106.3168,106.3168,13966.0
2023-09-25 11:40:00,112.62,112.95,112.6,112.93,8230.0,106.364,106.6757,106.3452,106.6568,8230.0
2023-09-25 11:45:00,112.96,113.07,112.95,112.98,9733.0,106.6852,106.789,106.6757,106.704,9733.0
2023-09-25 11:50:00,113.05,113.07,112.95,113.0,5679.0,106.7702,106.789,106.6757,106.7229,5679.0
2023-09-25 11:55:00,112.99,113.09,112.93,113.01,12739.0,106.7135,106.8079,106.6568,106.7324,12739.0
2023-09-25 12:00:00,113.04,113.16,113.04,113.16,13002.0,106.7607,106.874,106.7607,106.874,13002.0
2023-09-25 12:05:00,113.2,113.41,113.2,113.2,12990.0,106.9118,107.1102,106.9118,106.9118,12990.0
2023-09-25 12:10:00,113.19,113.21,113.12,113.16,5908.0,106.9024,106.9213,106.8363,106.874,5908.0
2023-09-25 12:15:00,113.15,113.31,113.14,113.18,18433.0,106.8646,107.0157,106.8552,106.8929,18433.0
2023-09-25 12:20:00,113.16,113.2,113.03,113.14,8753.0,106.874,106.9118,106.7513,106.8552,8753.0
2023-09-25 12:25:00,113.11,113.14,113.06,113.11,7452.0,106.8268,106.8552,106.7796,106.8268,7452.0
2023-09-25 12:30:00,113.08,113.31,113.08,113.24,6961.0,106.7985,107.0157,106.7985,106.9496,6961.0
2023-09-25 12:35:00,113.25,113.26,113.06,113.12,13476.0,106.959,106.9685,106.7796,106.8363,13476.0
2023-09-25 12:40:00,113.1,113.17,113.09,113.16,8813.0,106.8174,106.8835,106.8079,106.874,8813.0
2023-09-25 12:45:00,113.16,113.22,113.11,113.15,14721.0,106.874,106.9307,106.8268,106.8646,14721.0
2023-09-25 12:50:00,113.16,113.24,113.06,113.24,12859.0,106.874,106.9496,106.7796,106.9496,12859.0
2023-09-25 12:55:00,113.24,113.25,113.13,113.17,5809.0,106.9496,106.959,106.8457,106.8835,5809.0
2023-09-25 13:00:00,113.15,113.16,113.03,113.07,8636.0,106.8646,106.874,106.7513,106.789,8636.0
2023-09-25 13:05:00,113.03,113.18,113.03,113.09,30254.0,106.7513,106.8929,106.7513,106.8079,30254.0
2023-09-25 13:10:00,113.08,113.1,112.99,113.01,8881.0,106.7985,106.8174,106.7135,106.7324,8881.0
2023-09-25 13:15:00,112.99,113.11,112.95,112.98,25247.0,106.7135,106.8268,106.6757,106.704,25247.0
2023-09-25 13:20:00,112.98,113.03,112.92,112.94,11609.0,106.704,106.7513,106.6474,106.6663,11609.0
2023-09-25 13:25:00,112.95,112.99,112.84,112.9,12696.0,106.6757,106.7135,106.5718,106.6285,12696.0
2023-09-25 13:30:00,112.9,112.93,112.79,112.9,10045.0,106.6285,106.6568,106.5246,106.6285,10045.0
2023-09-25 13:35:00,112.96,112.96,112.83,112.83,16695.0,106.6852,106.6852,106.5624,106.5624,16695.0
2023-09-25 13:40:00,112.82,112.89,112.73,112.75,11419.0,106.5529,106.619,106.4679,106.4868,11419.0
2023-09-25 13:45:00,112.75,112.77,112.46,112.63,14260.0,106.4868,106.5057,106.2129,106.3735,14260.0
2023-09-25 13:50:00,112.64,112.64,112.41,112.53,11363.0,106.3829,106.3829,106.1657,106.279,11363.0
2023-09-25 13:55:00,112.47,112.67,112.46,112.63,13548.0,106.2224,106.4113,106.2129,106.3735,13548.0
2023-09-25 14:00:00,112.64,113.03,112.64,113.03,10154.0,106.3829,106.7513,106.3829,106.7513,10154.0
2023-09-25 14:05:00,113.02,113.06,112.81,112.84,18569.0,106.7418,106.7796,106.5435,106.5718,18569.0
2023-09-25 14:10:00,112.84,112.91,112.82,112.88,9650.0,106.5718,106.6379,106.5529,106.6096,9650.0
2023-09-25 14:15:00,112.89,113.0,112.86,112.95,8682.0,106.619,106.7229,106.5907,106.6757,8682.0
2023-09-25 14:20:00,113.0,113.02,112.87,112.94,7499.0,106.7229,106.7418,106.6002,106.6663,7499.0
2023-09-25 14:25:00,112.93,113.07,112.9,113.01,7567.0,106.6568,106.789,106.6285,106.7324,7567.0
2023-09-25 14:30:00,112.98,112.99,112.92,112.95,8061.0,106.704,106.7135,106.6474,106.6757,8061.0
2023-09-25 14:35:00,112.96,113.11,112.95,113.02,8630.0,106.6852,106.8268,106.6757,106.7418,8630.0
2023-09-25 14:40:00,113.06,113.1,112.93,112.96,20355.0,106.7796,106.8174,106.6568,106.6852,20355.0
2023-09-25 14:45:00,112.96,113.04,112.92,112.99,14334.0,106.6852,106.7607,106.6474,106.7135,14334.0
2023-09-25 14:50:00,112.97,113.01,112.9,112.93,8616.0,106.6946,106.7324,106.6285,106.6568,8616.0
2023-09-25 14:55:00,112.9,112.92,112.82,112.82,9818.0,106.6285,106.6474,106.5529,106.5529,9818.0
2023-09-25 15:00:00,112.82,112.84,112.62,112.67,17189.0,106.5529,106.5718,106.364,106.4113,17189.0
2023-09-25 15:05:00,112.66,112.71,112.58,112.6,12534.0,106.4018,106.449,106.3263,106.3452,12534.0
2023-09-25 15:10:00,112.6,112.82,112.6,112.82,12712.0,106.3452,106.5529,106.3452,106.5529,12712.0
2023-09-25 15:15:00,112.83,113.03,112.83,112.93,24597.0,106.5624,106.7513,106.5624,106.6568,24597.0
2023-09-25 15:20:00,112.97,113.02,112.86,112.92,12173.0,106.6946,106.7418,106.5907,106.6474,12173.0
2023-09-25 15:25:00,112.92,113.0,112.81,112.85,30742.0,106.6474,106.7229,106.5435,106.5813,30742.0
2023-09-25 15:30:00,112.85,112.92,112.72,112.73,32283.0,106.5813,106.6474,106.4585,106.4679,32283.0
2023-09-25 15:35:00,112.73,112.99,112.65,112.98,37809.0,106.4679,106.7135,106.3924,106.704,37809.0
2023-09-25 15:40:00,112.99,113.09,112.92,112.95,31969.0,106.7135,106.8079,106.6474,106.6757,31969.0
2023-09-25 15:45:00,112.96,113.12,112.95,113.07,84839.0,106.6852,106.8363,106.6757,106.789,84839.0
2023-09-25 15:50:00,113.09,113.22,112.99,113.03,107366.0,106.8079,106.9307,106.7135,106.7513,107366.0
2023-09-25 15:55:00,113.02,113.43,113.0,113.26,265378.0,106.7418,107.129,106.7229,106.9685,265378.0
2023-09-26 09:30:00,112.1,112.41,111.79,112.34,28171.0,105.8729,106.1657,105.5801,106.0996,28171.0
2023-09-26 09:35:00,112.37,112.61,112.21,112.26,13506.0,106.1279,106.3546,105.9768,106.024,13506.0
2023-09-26 09:40:00,112.24,112.76,112.19,112.76,8935.0,106.0051,106.4963,105.9579,106.4963,8935.0
2023-09-26 09:45:00,112.82,113.06,112.67,112.67,10807.0,106.5529,106.7796,106.4113,106.4113,10807.0
2023-09-26 09:50:00,112.55,112.6,112.15,112.15,11570.0,106.2979,106.3452,105.9201,105.9201,11570.0
2023-09-26 09:55:00,112.19,112.36,112.03,112.23,39105.0,105.9579,106.1185,105.8068,105.9957,39105.0
2023-09-26 10:00:00,112.31,112.41,112.11,112.32,20338.0,106.0713,106.1657,105.8824,106.0807,20338.0
2023-09-26 10:05:00,112.34,112.65,112.3,112.64,10056.0,106.0996,106.3924,106.0618,106.3829,10056.0
2023-09-26 10:10:00,112.63,112.64,112.08,112.09,9755.0,106.3735,106.3829,105.854,105.8635,9755.0
2023-09-26 10:15:00,112.05,112.1,111.59,111.72,12299.0,105.8257,105.8729,105.3913,105.514,12299.0
2023-09-26 10:20:00,111.72,111.83,111.59,111.71,10331.0,105.514,105.6179,105.3913,105.5046,10331.0
2023-09-26 10:25:00,111.76,111.96,111.58,111.83,13091.0,105.5518,105.7407,105.3818,105.6179,13091.0
2023-09-26 10:30:00,111.86,111.99,111.8,111.9,13498.0,105.6463,105.769,105.5896,105.684,13498.0
2023-09-26 10:35:00,111.86,111.92,111.71,111.8,16725.0,105.6463,105.7029,105.5046,105.5896,16725.0
2023-09-26 10:40:00,111.81,111.97,111.81,111.92,9337.0,105.599,105.7501,105.599,105.7029,9337.0
2023-09-26 10:45:00,111.98,112.06,111.82,111.94,11739.0,105.7596,105.8351,105.6085,105.7218,11739.0
2023-09-26 10:50:00,111.87,111.87,111.7,111.81,6345.0,105.6557,105.6557,105.4951,105.599,6345.0
2023-09-26 10:55:00,111.82,112.01,111.79,112.0,9272.0,105.6085,105.7879,105.5801,105.7785,9272.0
2023-09-26 11:00:00,112.0,112.01,111.82,111.93,10846.0,105.7785,105.7879,105.6085,105.7124,10846.0
2023-09-26 11:05:00,111.88,111.93,111.79,111.88,6454.0,105.6651,105.7124,105.5801,105.6651,6454.0
2023-09-26 11:10:00,111.89,111.91,111.78,111.83,8906.0,105.6746,105.6935,105.5707,105.6179,8906.0
2023-09-26 11:15:00,111.83,111.83,111.61,111.65,8802.0,105.6179,105.6179,105.4101,105.4479,8802.0
2023-09-26 11:20:00,111.65,111.65,111.5,111.54,9445.0,105.4479,105.4479,105.3063,105.344,9445.0
2023-09-26 11:25:00,111.54,111.54,111.41,111.42,6398.0,105.344,105.344,105.2213,105.2307,6398.0
2023-09-26 11:30:00,111.41,111.53,111.3,111.52,9760.0,105.2213,105.3346,105.1174,105.3251,9760.0
2023-09-26 11:35:00,111.55,111.55,111.27,111.32,9561.0,105.3535,105.3535,105.089,105.1363,9561.0
2023-09-26 11:40:00,111.28,111.32,111.15,111.25,19160.0,105.0985,105.1363,104.9757,105.0701,19160.0
2023-09-26 11:45:00,111.23,111.29,111.04,111.27,16650.0,105.0513,105.1079,104.8718,105.089,16650.0
2023-09-26 11:50:00,111.32,111.43,111.26,111.33,5720.0,105.1363,105.2401,105.0796,105.1457,5720.0
2023-09-26 11:55:00,111.35,111.47,111.32,111.42,3441.0,105.1646,105.2779,105.1363,105.2307,3441.0
2023-09-26 12:00:00,111.44,111.47,111.36,111.36,4543.0,105.2496,105.2779,105.174,105.174,4543.0
2023-09-26 12:05:00,111.36,111.44,111.3,111.44,5339.0,105.174,105.2496,105.1174,105.2496,5339.0
2023-09-26 12:10:00,111.44,111.47,111.34,111.34,13001.0,105.2496,105.2779,105.1551,105.1551,13001.0
2023-09-26 12:15:00,111.3,111.31,111.18,111.21,10037.0,105.1174,105.1268,105.004,105.0324,10037.0
2023-09-26 12:20:00,111.19,111.29,111.18,111.29,5152.0,105.0135,105.1079,105.004,105.1079,5152.0
2023-09-26 12:25:00,111.29,111.3,111.05,111.07,5232.0,105.1079,105.1174,104.8813,104.9001,5232.0
2023-09-26 12:30:00,111.07,111.22,111.07,111.13,6323.0,104.9001,105.0418,104.9001,104.9568,6323.0
2023-09-26 12:35:00,111.13,111.23,111.12,111.14,4332.0,104.9568,105.0513,104.9474,104.9663,4332.0
2023-09-26 12:40:00,111.14,111.22,111.12,111.17,14896.0,104.9663,105.0418,104.9474,104.9946,14896.0
2023-09-26 12:45:00,111.18,111.32,111.16,111.26,5323.0,105.004,105.1363,104.9851,105.0796,5323.0
2023-09-26 12:50:00,111.28,111.46,111.25,111.46,11647.0,105.0985,105.2685,105.0701,105.2685,11647.0
2023-09-26 12:55:00,111.42,111.51,111.39,111.46,11780.0,105.2307,105.3157,105.2024,105.2685,11780.0
2023-09-26 13:00:00,111.46,111.56,111.31,111.38,42945.0,105.2685,105.3629,105.1268,105.1929,42945.0
2023-09-26 13:05:00,111.41,111.67,111.28,111.66,16363.0,105.2213,105.4668,105.0985,105.4574,16363.0
2023-09-26 13:10:00,111.66,111.71,111.6,111.65,9473.0,105.4574,105.5046,105.4007,105.4479,9473.0
2023-09-26 13:15:00,111.64,111.64,111.53,111.59,5234.0,105.4385,105.4385,105.3346,105.3913,5234.0
2023-09-26 13:20:00,111.59,111.67,111.56,111.58,9291.0,105.3913,105.4668,105.3629,105.3818,9291.0
2023-09-26 13:25:00,111.56,111.62,111.5,111.53,19363.0,105.3629,105.4196,105.3063,105.3346,19363.0
2023-09-26 13:30:00,111.47,111.64,111.45,111.52,15608.0,105.2779,105.4385,105.259,105.3251,15608.0
2023-09-26 13:35:00,111.49,111.49,111.27,111.32,13080.0,105.2968,105.2968,105.089,105.1363,13080.0
2023-09-26 13:40:00,111.3,111.41,111.28,111.37,18056.0,105.1174,105.2213,105.0985,105.1835,18056.0
2023-09-26 13:45:00,111.36,111.37,111.22,111.26,52461.0,105.174,105.1835,105.0418,105.0796,52461.0
2023-09-26 13:50:00,111.27,111.29,111.07,111.12,26713.0,105.089,105.1079,104.9001,104.9474,26713.0
2023-09-26 13:55:00,111.1,111.26,111.01,111.26,14241.0,104.9285,105.0796,104.8435,105.0796,14241.0
2023-09-26 14:00:00,111.24,111.34,111.22,111.31,12588.0,105.0607,105.1551,105.0418,105.1268,12588.0
2023-09-26 14:05:00,111.31,111.36,111.2,111.22,39132.0,105.1268,105.174,105.0229,105.0418,39132.0
2023-09-26 14:10:00,111.2,111.25,111.12,111.25,14685.0,105.0229,105.0701,104.9474,105.0701,14685.0
2023-09-26 14:15:00,111.28,111.34,111.21,111.3,10291.0,105.0985,105.1551,105.0324,105.1174,10291.0
2023-09-26 14:20:00,111.28,111.42,111.25,111.3,9822.0,105.0985,105.2307,105.0701,105.1174,9822.0
2023-09-26 14:25:00,111.32,111.34,111.19,111.25,16307.0,105.1363,105.1551,105.0135,105.0701,16307.0
2023-09-26 14:30:00,111.25,111.36,111.17,111.3,10330.0,105.0701,105.174,104.9946,105.1174,10330.0
2023-09-26 14:35:00,111.3,111.34,111.23,111.23,13106.0,105.1174,105.1551,105.0513,105.0513,13106.0
2023-09-26 14:40:00,111.25,111.49,111.24,111.34,9510.0,105.0701,105.2968,105.0607,105.1551,9510.0
2023-09-26 14:45:00,111.37,111.37,111.12,111.14,10781.0,105.1835,105.1835,104.9474,104.9663,10781.0
2023-09-26 14:50:00,111.15,111.3,111.13,111.23,12323.0,104.9757,105.1174,104.9568,105.0513,12323.0
2023-09-26 14:55:00,111.24,111.26,111.17,111.25,17704.0,105.0607,105.0796,104.9946,105.0701,17704.0
2023-09-26 15:00:00,111.23,111.28,111.07,111.19,27756.0,105.0513,105.0985,104.9001,105.0135,27756.0
2023-09-26 15:05:00,111.17,111.34,111.08,111.34,11049.0,104.9946,105.1551,104.9096,105.1551,11049.0
2023-09-26 15:10:00,111.32,111.39,111.25,111.27,14201.0,105.1363,105.2024,105.0701,105.089,14201.0
2023-09-26 15:15:00,111.27,111.28,111.05,111.14,25806.0,105.089,105.0985,104.8813,104.9663,25806.0
2023-09-26 15:20:00,111.1,111.15,111.0,111.07,28343.0,104.9285,104.9757,104.834,104.9001,28343.0
2023-09-26 15:25:00,111.05,111.11,110.99,111.11,17904.0,104.8813,104.9379,104.8246,104.9379,17904.0
2023-09-26 15:30:00,111.13,111.48,111.12,111.36,28063.0,104.9568,105.2874,104.9474,105.174,28063.0
2023-09-26 15:35:00,111.37,111.5,111.36,111.48,32627.0,105.1835,105.3063,105.174,105.2874,32627.0
2023-09-26 15:40:00,111.49,111.69,111.47,111.63,29169.0,105.2968,105.4857,105.2779,105.429,29169.0
2023-09-26 15:45:00,111.61,111.61,111.38,111.47,45641.0,105.4101,105.4101,105.1929,105.2779,45641.0
2023-09-26 15:50:00,111.48,111.68,111.37,111.59,146155.0,105.2874,105.4763,105.1835,105.3913,146155.0
2023-09-26 15:55:00,111.59,111.7,111.43,111.48,396567.0,105.3913,105.4951,105.2401,105.2874,396567.0
2023-09-27 09:30:00,112.13,112.25,111.77,112.21,54615.0,105.9013,106.0146,105.5613,105.9768,54615.0
2023-09-27 09:35:00,112.28,112.28,111.88,111.98,20814.0,106.0429,106.0429,105.6651,105.7596,20814.0
2023-09-27 09:40:00,111.9,112.12,111.8,111.96,17761.0,105.684,105.8918,105.5896,105.7407,17761.0
2023-09-27 09:45:00,111.99,112.11,111.8,112.08,8063.0,105.769,105.8824,105.5896,105.854,8063.0
2023-09-27 09:50:00,112.14,112.22,111.91,112.07,13164.0,105.9107,105.9863,105.6935,105.8446,13164.0
2023-09-27 09:55:00,112.07,112.23,112.02,112.11,9484.0,105.8446,105.9957,105.7974,105.8824,9484.0
2023-09-27 10:00:00,112.15,112.25,112.04,112.22,13255.0,105.9201,106.0146,105.8163,105.9863,13255.0
2023-09-27 10:05:00,112.14,112.45,112.1,112.18,35633.0,105.9107,106.2035,105.8729,105.9485,35633.0
2023-09-27 10:10:00,112.22,112.29,112.06,112.21,22897.0,105.9863,106.0524,105.8351,105.9768,22897.0
2023-09-27 10:15:00,112.19,112.26,112.14,112.25,2907.0,105.9579,106.024,105.9107,106.0146,2907.0
2023-09-27 10:20:00,112.24,112.64,112.21,112.54,34369.0,106.0051,106.3829,105.9768,106.2885,34369.0
2023-09-27 10:25:00,112.54,112.59,112.36,112.45,21541.0,106.2885,106.3357,106.1185,106.2035,21541.0
2023-09-27 10:30:00,112.46,112.46,112.14,112.26,15130.0,106.2129,106.2129,105.9107,106.024,15130.0
2023-09-27 10:35:00,112.29,112.41,112.12,112.12,16171.0,106.0524,106.1657,105.8918,105.8918,16171.0
2023-09-27 10:40:00,112.07,112.09,111.94,111.99,11975.0,105.8446,105.8635,105.7218,105.769,11975.0
2023-09-27 10:45:00,111.96,112.04,111.68,111.81,10911.0,105.7407,105.8163,105.4763,105.599,10911.0
2023-09-27 10:50:00,111.85,111.91,111.51,111.55,16148.0,105.6368,105.6935,105.3157,105.3535,16148.0
2023-09-27 10:55:00,111.57,111.6,111.43,111.54,13181.0,105.3724,105.4007,105.2401,105.344,13181.0
2023-09-27 11:00:00,111.48,111.5,111.0,111.16,29743.0,105.2874,105.3063,104.834,104.9851,29743.0
2023-09-27 11:05:00,111.15,111.29,111.05,111.21,18540.0,104.9757,105.1079,104.8813,105.0324,18540.0
2023-09-27 11:10:00,111.26,111.26,111.05,111.07,7431.0,105.0796,105.0796,104.8813,104.9001,7431.0
2023-09-27 11:15:00,111.07,111.27,111.03,111.2,17871.0,104.9001,105.089,104.8624,105.0229,17871.0
2023-09-27 11:20:00,111.23,111.31,111.2,111.27,7249.0,105.0513,105.1268,105.0229,105.089,7249.0
2023-09-27 11:25:00,111.17,111.31,111.17,111.23,8484.0,104.9946,105.1268,104.9946,105.0513,8484.0
2023-09-27 11:30:00,111.26,111.51,111.23,111.51,15018.0,105.0796,105.3157,105.0513,105.3157,15018.0
2023-09-27 11:35:00,111.48,111.53,111.37,111.4,7730.0,105.2874,105.3346,105.1835,105.2118,7730.0
2023-09-27 11:40:00,111.41,111.51,111.35,111.39,3911.0,105.2213,105.3157,105.1646,105.2024,3911.0
2023-09-27 11:45:00,111.39,111.39,111.2,111.3,5996.0,105.2024,105.2024,105.0229,105.1174,5996.0
2023-09-27 11:50:00,111.32,111.43,111.23,111.43,10401.0,105.1363,105.2401,105.0513,105.2401,10401.0
2023-09-27 11:55:00,111.42,111.55,111.37,111.37,12427.0,105.2307,105.3535,105.1835,105.1835,12427.0
2023-09-27 12:00:00,111.37,111.37,110.92,110.92,23651.0,105.1835,105.1835,104.7585,104.7585,23651.0
2023-09-27 12:05:00,110.87,111.06,110.84,110.93,12573.0,104.7113,104.8907,104.6829,104.7679,12573.0
2023-09-27 12:10:00,110.99,111.01,110.84,110.93,12053.0,104.8246,104.8435,104.6829,104.7679,12053.0
2023-09-27 12:15:00,110.9,110.95,110.86,110.93,6005.0,104.7396,104.7868,104.7018,104.7679,6005.0
2023-09-27 12:20:00,110.92,111.03,110.92,111.03,7116.0,104.7585,104.8624,104.7585,104.8624,7116.0
2023-09-27 12:25:00,111.04,111.28,111.04,111.28,7986.0,104.8718,105.0985,104.8718,105.0985,7986.0
2023-09-27 12:30:00,111.28,111.5,111.27,111.47,6015.0,105.0985,105.3063,105.089,105.2779,6015.0
2023-09-27 12:35:00,111.5,111.62,111.48,111.5,7831.0,105.3063,105.4196,105.2874,105.3063,7831.0
2023-09-27 12:40:00,111.49,111.72,111.47,111.61,8224.0,105.2968,105.514,105.2779,105.4101,8224.0
2023-09-27 12:45:00,111.58,111.63,111.42,111.51,16172.0,105.3818,105.429,105.2307,105.3157,16172.0
2023-09-27 12:50:00,111.45,111.46,111.32,111.34,7961.0,105.259,105.2685,105.1363,105.1551,7961.0
2023-09-27 12:55:00,111.33,111.38,111.24,111.3,12655.0,105.1457,105.1929,105.0607,105.1174,12655.0
2023-09-27 13:00:00,111.33,111.43,111.27,111.37,9559.0,105.1457,105.2401,105.089,105.1835,9559.0
2023-09-27 13:05:00,111.39,111.48,111.38,111.43,6487.0,105.2024,105.2874,105.1929,105.2401,6487.0
2023-09-27 13:10:00,111.43,111.53,111.3,111.32,8080.0,105.2401,105.3346,105.1174,105.1363,8080.0
2023-09-27 13:15:00,111.38,111.4,111.21,111.21,6916.0,105.1929,105.2118,105.0324,105.0324,6916.0
2023-09-27 13:20:00,111.23,111.23,111.07,111.11,8971.0,105.0513,105.0513,104.9001,104.9379,8971.0
2023-09-27 13:25:00,111.11,111.12,110.87,111.03,8692.0,104.9379,104.9474,104.7113,104.8624,8692.0
2023-09-27 13:30:00,111.0,111.16,111.0,111.13,10766.0,104.834,104.9851,104.834,104.9568,10766.0
2023-09-27 13:35:00,111.14,111.28,111.07,111.24,14158.0,104.9663,105.0985,104.9001,105.0607,14158.0
2023-09-27 13:40:00,111.28,111.32,111.19,111.32,13783.0,105.0985,105.1363,105.0135,105.1363,13783.0
2023-09-27 13:45:00,111.34,111.39,111.17,111.24,10236.0,105.1551,105.2024,104.9946,105.0607,10236.0
2023-09-27 13:50:00,111.26,111.35,111.19,111.25,19451.0,105.0796,105.1646,105.0135,105.0701,19451.0
2023-09-27 13:55:00,111.25,111.31,111.2,111.26,15071.0,105.0701,105.1268,105.0229,105.0796,15071.0
2023-09-27 14:00:00,111.26,111.3,111.16,111.22,22468.0,105.0796,105.1174,104.9851,105.0418,22468.0
2023-09-27 14:05:00,111.22,111.3,111.16,111.3,16309.0,105.0418,105.1174,104.9851,105.1174,16309.0
2023-09-27 14:10:00,111.29,111.52,111.27,111.4,20251.0,105.1079,105.3251,105.089,105.2118,20251.0
2023-09-27 14:15:00,111.39,111.53,111.36,111.45,11046.0,105.2024,105.3346,105.174,105.259,11046.0
2023-09-27 14:20:00,111.43,111.5,111.4,111.48,14859.0,105.2401,105.3063,105.2118,105.2874,14859.0
2023-09-27 14:25:00,111.49,111.81,111.43,111.74,40154.0,105.2968,105.599,105.2401,105.5329,40154.0
2023-09-27 14:30:00,111.76,111.91,111.74,111.86,63610.0,105.5518,105.6935,105.5329,105.6463,63610.0
2023-09-27 14:35:00,111.86,112.01,111.86,111.95,15033.0,105.6463,105.7879,105.6463,105.7313,15033.0
2023-09-27 14:40:00,111.96,112.0,111.82,111.87,23815.0,105.7407,105.7785,105.6085,105.6557,23815.0
2023-09-27 14:45:00,111.9,112.06,111.89,111.94,41290.0,105.684,105.8351,105.6746,105.7218,41290.0
2023-09-27 14:50:00,111.96,111.98,111.84,111.84,34295.0,105.7407,105.7596,105.6274,105.6274,34295.0
2023-09-27 14:55:00,111.84,111.93,111.77,111.9,30538.0,105.6274,105.7124,105.5613,105.684,30538.0
2023-09-27 15:00:00,111.9,111.98,111.79,111.98,16910.0,105.684,105.7596,105.5801,105.7596,16910.0
2023-09-27 15:05:00,111.98,112.05,111.91,111.98,35318.0,105.7596,105.8257,105.6935,105.7596,35318.0
2023-09-27 15:10:00,111.97,112.18,111.94,111.97,14473.0,105.7501,105.9485,105.7218,105.7501,14473.0
2023-09-27 15:15:00,111.98,112.09,111.8,112.07,59805.0,105.7596,105.8635,105.5896,105.8446,59805.0
2023-09-27 15:20:00,112.07,112.19,112.06,112.09,14496.0,105.8446,105.9579,105.8351,105.8635,14496.0
2023-09-27 15:25:00,112.09,112.19,111.96,112.09,24909.0,105.8635,105.9579,105.7407,105.8635,24909.0
2023-09-27 15:30:00,112.07,112.07,111.83,111.92,26804.0,105.8446,105.8446,105.6179,105.7029,26804.0
2023-09-27 15:35:00,111.94,111.94,111.66,111.66,45403.0,105.7218,105.7218,105.4574,105.4574,45403.0
2023-09-27 15:40:00,111.62,111.62,111.15,111.26,28554.0,105.4196,105.4196,104.9757,105.0796,28554.0
2023-09-27 15:45:00,111.23,111.23,110.95,110.98,54187.0,105.0513,105.0513,104.7868,104.8151,54187.0
2023-09-27 15:50:00,111.02,111.17,110.94,111.15,79206.0,104.8529,104.9946,104.7774,104.9757,79206.0
2023-09-27 15:55:00,111.14,111.3,111.11,111.3,167927.0,104.9663,105.1174,104.9379,105.1174,167927.0
2023-09-28 09:30:00,112.01,112.38,111.64,112.29,43717.0,105.7879,106.1374,105.4385,106.0524,43717.0
2023-09-28 09:35:00,112.37,113.04,112.34,113.03,26748.0,106.1279,106.7607,106.0996,106.7513,26748.0
2023-09-28 09:40:00,113.1,113.16,112.73,112.84,30008.0,106.8174,106.874,106.4679,106.5718,30008.0
2023-09-28 09:45:00,112.93,113.03,112.59,112.66,25171.0,106.6568,106.7513,106.3357,106.4018,25171.0
2023-09-28 09:50:00,112.73,112.99,112.73,112.87,18161.0,106.4679,106.7135,106.4679,106.6002,18161.0
2023-09-28 09:55:00,112.87,113.03,112.26,112.53,26796.0,106.6002,106.7513,106.024,106.279,26796.0
2023-09-28 10:00:00,112.66,112.66,112.06,112.1,10775.0,106.4018,106.4018,105.8351,105.8729,10775.0
2023-09-28 10:05:00,112.09,112.33,111.89,111.93,19308.0,105.8635,106.0902,105.6746,105.7124,19308.0
2023-09-28 10:10:00,111.89,111.98,111.64,111.86,16125.0,105.6746,105.7596,105.4385,105.6463,16125.0
2023-09-28 10:15:00,111.82,111.86,111.29,111.6,15454.0,105.6085,105.6463,105.1079,105.4007,15454.0
2023-09-28 10:20:00,111.59,111.7,111.46,111.58,10427.0,105.3913,105.4951,105.2685,105.3818,10427.0
2023-09-28 10:25:00,111.57,111.91,111.5,111.7,5498.0,105.3724,105.6935,105.3063,105.4951,5498.0
2023-09-28 10:30:00,111.72,111.89,111.51,111.88,7772.0,105.514,105.6746,105.3157,105.6651,7772.0
2023-09-28 10:35:00,111.89,112.04,111.84,111.94,15009.0,105.6746,105.8163,105.6274,105.7218,15009.0
2023-09-28 10:40:00,111.99,112.27,111.86,112.2,25966.0,105.769,106.0335,105.6463,105.9674,25966.0
2023-09-28 10:45:00,112.22,112.45,112.12,112.44,18189.0,105.9863,106.2035,105.8918,106.194,18189.0
2023-09-28 10:50:00,112.44,112.67,112.39,112.67,12092.0,106.194,106.4113,106.1468,106.4113,12092.0
2023-09-28 10:55:00,112.64,112.83,112.51,112.73,17430.0,106.3829,106.5624,106.2602,106.4679,17430.0
2023-09-28 11:00:00,112.73,112.85,112.31,112.4,10399.0,106.4679,106.5813,106.0713,106.1563,10399.0
2023-09-28 11:05:00,112.29,112.38,112.14,112.32,11619.0,106.0524,106.1374,105.9107,106.0807,11619.0
2023-09-28 11:10:00,112.38,112.39,112.06,112.14,8543.0,106.1374,106.1468,105.8351,105.9107,8543.0
2023-09-28 11:15:00,112.11,112.2,111.82,111.87,9466.0,105.8824,105.9674,105.6085,105.6557,9466.0
2023-09-28 11:20:00,111.84,111.87,111.75,111.87,7061.0,105.6274,105.6557,105.5424,105.6557,7061.0
2023-09-28 11:25:00,111.92,112.18,111.92,112.18,5229.0,105.7029,105.9485,105.7029,105.9485,5229.0
2023-09-28 11:30:00,112.22,112.69,112.17,112.53,20377.0,105.9863,106.4302,105.939,106.279,20377.0
2023-09-28 11:35:00,112.43,112.5,112.26,112.31,6355.0,106.1846,106.2507,106.024,106.0713,6355.0
2023-09-28 11:40:00,112.32,112.55,112.31,112.53,5307.0,106.0807,106.2979,106.0713,106.279,5307.0
2023-09-28 11:45:00,112.55,112.55,112.29,112.47,10684.0,106.2979,106.2979,106.0524,106.2224,10684.0
2023-09-28 11:50:00,112.41,112.53,112.38,112.48,10893.0,106.1657,106.279,106.1374,106.2318,10893.0
2023-09-28 11:55:00,112.48,112.6,112.47,112.53,7773.0,106.2318,106.3452,106.2224,106.279,7773.0
2023-09-28 12:00:00,112.55,112.55,112.13,112.19,4370.0,106.2979,106.2979,105.9013,105.9579,4370.0
2023-09-28 12:05:00,112.21,112.35,112.13,112.23,8086.0,105.9768,106.109,105.9013,105.9957,8086.0
2023-09-28 12:10:00,112.33,112.34,112.13,112.16,2200.0,106.0902,106.0996,105.9013,105.9296,2200.0
2023-09-28 12:15:00,112.13,112.36,112.1,112.36,9616.0,105.9013,106.1185,105.8729,106.1185,9616.0
2023-09-28 12:20:00,112.27,112.38,112.25,112.34,4258.0,106.0335,106.1374,106.0146,106.0996,4258.0
2023-09-28 12:25:00,112.33,112.59,112.29,112.53,20783.0,106.0902,106.3357,106.0524,106.279,20783.0
2023-09-28 12:30:00,112.58,112.65,112.3,112.34,7027.0,106.3263,106.3924,106.0618,106.0996,7027.0
2023-09-28 12:35:00,112.4,112.46,112.31,112.36,4625.0,106.1563,106.2129,106.0713,106.1185,4625.0
2023-09-28 12:40:00,112.36,112.52,112.35,112.51,4837.0,106.1185,106.2696,106.109,106.2602,4837.0
2023-09-28 12:45:00,112.52,112.54,111.96,111.96,10456.0,106.2696,106.2885,105.7407,105.7407,10456.0
2023-09-28 12:50:00,111.97,112.08,111.81,111.81,5522.0,105.7501,105.854,105.599,105.599,5522.0
2023-09-28 12:55:00,111.8,112.13,111.8,112.01,4998.0,105.5896,105.9013,105.5896,105.7879,4998.0
2023-09-28 13:00:00,112.0,112.17,112.0,112.03,2866.0,105.7785,105.939,105.7785,105.8068,2866.0
2023-09-28 13:05:00,112.04,112.11,111.96,112.07,5802.0,105.8163,105.8824,105.7407,105.8446,5802.0
2023-09-28 13:10:00,112.07,112.15,112.02,112.13,4062.0,105.8446,105.9201,105.7974,105.9013,4062.0
2023-09-28 13:15:00,112.13,112.14,112.04,112.09,8784.0,105.9013,105.9107,105.8163,105.8635,8784.0
2023-09-28 13:20:00,112.11,112.24,112.1,112.23,12943.0,105.8824,106.0051,105.8729,105.9957,12943.0
2023-09-28 13:25:00,112.21,112.23,111.94,111.95,10147.0,105.9768,105.9957,105.7218,105.7313,10147.0
2023-09-28 13:30:00,111.93,111.93,111.71,111.71,8241.0,105.7124,105.7124,105.5046,105.5046,8241.0
2023-09-28 13:35:00,111.73,111.93,111.69,111.88,7197.0,105.5235,105.7124,105.4857,105.6651,7197.0
2023-09-28 13:40:00,111.88,111.88,111.65,111.67,3977.0,105.6651,105.6651,105.4479,105.4668,3977.0
2023-09-28 13:45:00,111.69,111.97,111.62,111.94,8345.0,105.4857,105.7501,105.4196,105.7218,8345.0
2023-09-28 13:50:00,111.91,111.96,111.86,111.88,2763.0,105.6935,105.7407,105.6463,105.6651,2763.0
2023-09-28 13:55:00,111.89,111.93,111.79,111.93,6178.0,105.6746,105.7124,105.5801,105.7124,6178.0
2023-09-28 14:00:00,111.95,112.01,111.78,111.81,3599.0,105.7313,105.7879,105.5707,105.599,3599.0
2023-09-28 14:05:00,111.78,111.89,111.77,111.89,3771.0,105.5707,105.6746,105.5613,105.6746,3771.0
2023-09-28 14:10:00,111.86,112.08,111.85,112.07,5724.0,105.6463,105.854,105.6368,105.8446,5724.0
2023-09-28 14:15:00,112.06,112.1,112.02,112.02,11076.0,105.8351,105.8729,105.7974,105.7974,11076.0
2023-09-28 14:20:00,112.0,112.05,111.95,112.04,13811.0,105.7785,105.8257,105.7313,105.8163,13811.0
2023-09-28 14:25:00,112.03,112.1,112.0,112.03,10330.0,105.8068,105.8729,105.7785,105.8068,10330.0
2023-09-28 14:30:00,112.02,112.03,111.73,111.73,13828.0,105.7974,105.8068,105.5235,105.5235,13828.0
2023-09-28 14:35:00,111.73,111.73,111.53,111.61,9974.0,105.5235,105.5235,105.3346,105.4101,9974.0
2023-09-28 14:40:00,111.57,111.75,111.56,111.67,8307.0,105.3724,105.5424,105.3629,105.4668,8307.0
2023-09-28 14:45:00,111.63,111.73,111.59,111.65,5449.0,105.429,105.5235,105.3913,105.4479,5449.0
2023-09-28 14:50:00,111.68,111.76,111.66,111.73,9179.0,105.4763,105.5518,105.4574,105.5235,9179.0
2023-09-28 14:55:00,111.74,111.82,111.72,111.81,11527.0,105.5329,105.6085,105.514,105.599,11527.0
2023-09-28 15:00:00,111.82,112.0,111.79,111.94,18683.0,105.6085,105.7785,105.5801,105.7218,18683.0
2023-09-28 15:05:00,111.94,112.0,111.9,111.95,11250.0,105.7218,105.7785,105.684,105.7313,11250.0
2023-09-28 15:10:00,111.95,112.15,111.94,112.14,29641.0,105.7313,105.9201,105.7218,105.9107,29641.0
2023-09-28 15:15:00,112.14,112.35,112.13,112.32,16573.0,105.9107,106.109,105.9013,106.0807,16573.0
2023-09-28 15:20:00,112.31,112.38,112.17,112.17,11118.0,106.0713,106.1374,105.939,105.939,11118.0
2023-09-28 15:25:00,112.2,112.33,112.14,112.2,13540.0,105.9674,106.0902,105.9107,105.9674,13540.0
2023-09-28 15:30:00,112.23,112.31,111.93,111.95,9359.0,105.9957,106.0713,105.7124,105.7313,9359.0
2023-09-28 15:35:00,111.94,112.02,111.73,111.73,15522.0,105.7218,105.7974,105.5235,105.5235,15522.0
2023-09-28 15:40:00,111.73,111.92,111.73,111.91,15848.0,105.5235,105.7029,105.5235,105.6935,15848.0
2023-09-28 15:45:00,111.9,112.07,111.87,111.88,20118.0,105.684,105.8446,105.6557,105.6651,20118.0
2023-09-28 15:50:00,111.89,112.04,111.84,111.99,47980.0,105.6746,105.8163,105.6274,105.769,47980.0
2023-09-28 15:55:00,111.99,112.15,111.95,112.13,107627.0,105.769,105.9201,105.7313,105.9013,107627.0
2023-09-29 09:30:00,114.04,114.13,113.38,113.56,58766.0,107.7052,107.7902,107.0818,107.2518,58766.0
2023-09-29 09:35:00,113.58,113.72,113.34,113.62,11883.0,107.2707,107.4029,107.044,107.3085,11883.0
2023-09-29 09:40:00,113.59,113.69,113.01,113.23,31088.0,107.2802,107.3746,106.7324,106.9402,31088.0
2023-09-29 09:45:00,113.04,113.05,112.59,113.05,17587.0,106.7607,106.7702,106.3357,106.7702,17587.0
2023-09-29 09:50:00,113.0,113.35,112.87,113.35,6568.0,106.7229,107.0535,106.6002,107.0535,6568.0
2023-09-29 09:55:00,113.33,113.36,112.93,113.03,10758.0,107.0346,107.0629,106.6568,106.7513,10758.0
2023-09-29 10:00:00,113.17,113.28,112.97,112.97,33273.0,106.8835,106.9874,106.6946,106.6946,33273.0
2023-09-29 10:05:00,113.01,113.18,112.88,113.09,8395.0,106.7324,106.8929,106.6096,106.8079,8395.0
2023-09-29 10:10:00,113.04,113.1,112.88,112.94,5360.0,106.7607,106.8174,106.6096,106.6663,5360.0
2023-09-29 10:15:00,112.89,113.03,112.82,112.98,10756.0,106.619,106.7513,106.5529,106.704,10756.0
2023-09-29 10:20:00,113.0,113.03,112.7,112.77,6028.0,106.7229,106.7513,106.4396,106.5057,6028.0
2023-09-29 10:25:00,112.79,112.97,112.76,112.86,3999.0,106.5246,106.6946,106.4963,106.5907,3999.0
2023-09-29 10:30:00,112.88,112.98,112.85,112.92,7021.0,106.6096,106.704,106.5813,106.6474,7021.0
2023-09-29 10:35:00,112.94,113.0,112.85,112.94,19287.0,106.6663,106.7229,106.5813,106.6663,19287.0
2023-09-29 10:40:00,112.98,113.09,112.97,113.09,11553.0,106.704,106.8079,106.6946,106.8079,11553.0
2023-09-29 10:45:00,113.05,113.18,113.05,113.12,5985.0,106.7702,106.8929,106.7702,106.8363,5985.0
2023-09-29 10:50:00,113.12,113.2,113.02,113.15,9677.0,106.8363,106.9118,106.7418,106.8646,9677.0
2023-09-29 10:55:00,113.18,113.18,112.94,113.01,7107.0,106.8929,106.8929,106.6663,106.7324,7107.0
2023-09-29 11:00:00,113.01,113.02,112.69,112.7,9292.0,106.7324,106.7418,106.4302,106.4396,9292.0
2023-09-29 11:05:00,112.69,112.71,112.56,112.64,6316.0,106.4302,106.449,106.3074,106.3829,6316.0
2023-09-29 11:10:00,112.62,112.75,112.56,112.67,5332.0,106.364,106.4868,106.3074,106.4113,5332.0
2023-09-29 11:15:00,112.64,112.77,112.57,112.75,6801.0,106.3829,106.5057,106.3168,106.4868,6801.0
2023-09-29 11:20:00,112.72,113.07,112.68,113.04,5377.0,106.4585,106.789,106.4207,106.7607,5377.0
2023-09-29 11:25:00,113.01,113.01,112.48,112.5,4828.0,106.7324,106.7324,106.2318,106.2507,4828.0
2023-09-29 11:30:00,112.5,112.54,112.32,112.32,3226.0,106.2507,106.2885,106.0807,106.0807,3226.0
2023-09-29 11:35:00,112.41,112.49,112.22,112.27,8278.0,106.1657,106.2413,105.9863,106.0335,8278.0
2023-09-29 11:40:00,112.32,112.32,112.2,112.26,4790.0,106.0807,106.0807,105.9674,106.024,4790.0
2023-09-29 11:45:00,112.27,112.3,112.16,112.18,4047.0,106.0335,106.0618,105.9296,105.9485,4047.0
2023-09-29 11:50:00,112.15,112.21,112.05,112.16,6064.0,105.9201,105.9768,105.8257,105.9296,6064.0
2023-09-29 11:55:00,112.17,112.3,112.17,112.23,3573.0,105.939,106.0618,105.939,105.9957,3573.0
2023-09-29 12:00:00,112.25,112.27,112.14,112.15,4213.0,106.0146,106.0335,105.9107,105.9201,4213.0
2023-09-29 12:05:00,112.18,112.45,112.16,112.35,6125.0,105.9485,106.2035,105.9296,106.109,6125.0
2023-09-29 12:10:00,112.31,112.44,112.14,112.18,7043.0,106.0713,106.194,105.9107,105.9485,7043.0
2023-09-29 12:15:00,112.16,112.35,112.07,112.3,6970.0,105.9296,106.109,105.8446,106.0618,6970.0
2023-09-29 12:20:00,112.29,112.47,112.24,112.29,4792.0,106.0524,106.2224,106.0051,106.0524,4792.0
2023-09-29 12:25:00,112.21,112.37,112.21,112.27,9237.0,105.9768,106.1279,105.9768,106.0335,9237.0
2023-09-29 12:30:00,112.28,112.35,112.24,112.27,6408.0,106.0429,106.109,106.0051,106.0335,6408.0
2023-09-29 12:35:00,112.25,112.45,112.25,112.45,10614.0,106.0146,106.2035,106.0146,106.2035,10614.0
2023-09-29 12:40:00,112.49,112.55,112.32,112.38,11284.0,106.2413,106.2979,106.0807,106.1374,11284.0
2023-09-29 12:45:00,112.4,112.53,112.21,112.25,10352.0,106.1563,106.279,105.9768,106.0146,10352.0
2023-09-29 12:50:00,112.25,112.25,112.02,112.03,7761.0,106.0146,106.0146,105.7974,105.8068,7761.0
2023-09-29 12:55:00,112.06,112.22,112.05,112.22,4458.0,105.8351,105.9863,105.8257,105.9863,4458.0
2023-09-29 13:00:00,112.19,112.21,111.92,112.02,6172.0,105.9579,105.9768,105.7029,105.7974,6172.0
2023-09-29 13:05:00,112.02,112.03,111.76,111.81,8209.0,105.7974,105.8068,105.5518,105.599,8209.0
2023-09-29 13:10:00,111.79,111.96,111.79,111.81,11697.0,105.5801,105.7407,105.5801,105.599,11697.0
2023-09-29 13:15:00,111.82,111.91,111.74,111.87,8153.0,105.6085,105.6935,105.5329,105.6557,8153.0
2023-09-29 13:20:00,111.89,112.03,111.88,111.98,5294.0,105.6746,105.8068,105.6651,105.7596,5294.0
2023-09-29 13:25:00,112.01,112.32,112.01,112.28,8368.0,105.7879,106.0807,105.7879,106.0429,8368.0
2023-09-29 13:30:00,112.27,112.32,112.21,112.24,7119.0,106.0335,106.0807,105.9768,106.0051,7119.0
2023-09-29 13:35:00,112.23,112.32,112.08,112.26,22266.0,105.9957,106.0807,105.854,106.024,22266.0
2023-09-29 13:40:00,112.25,112.29,112.16,112.28,7920.0,106.0146,106.0524,105.9296,106.0429,7920.0
2023-09-29 13:45:00,112.27,112.3,112.01,112.01,7799.0,106.0335,106.0618,105.7879,105.7879,7799.0
2023-09-29 13:50:00,112.04,112.04,111.79,111.8,33084.0,105.8163,105.8163,105.5801,105.5896,33084.0
2023-09-29 13:55:00,111.76,111.79,111.5,111.55,7535.0,105.5518,105.5801,105.3063,105.3535,7535.0
2023-09-29 14:00:00,111.53,111.85,111.45,111.84,10868.0,105.3346,105.6368,105.259,105.6274,10868.0
2023-09-29 14:05:00,111.84,112.01,111.78,111.87,18925.0,105.6274,105.7879,105.5707,105.6557,18925.0
2023-09-29 14:10:00,111.87,111.93,111.77,111.82,6708.0,105.6557,105.7124,105.5613,105.6085,6708.0
2023-09-29 14:15:00,111.85,112.05,111.83,111.99,11942.0,105.6368,105.8257,105.6179,105.769,11942.0
2023-09-29 14:20:00,111.96,112.14,111.96,112.13,7780.0,105.7407,105.9107,105.7407,105.9013,7780.0
2023-09-29 14:25:00,112.16,112.2,111.88,111.88,8869.0,105.9296,105.9674,105.6651,105.6651,8869.0
2023-09-29 14:30:00,111.89,112.11,111.88,112.05,21651.0,105.6746,105.8824,105.6651,105.8257,21651.0
2023-09-29 14:35:00,112.02,112.18,112.02,112.15,9354.0,105.7974,105.9485,105.7974,105.9201,9354.0
2023-09-29 14:40:00,112.17,112.35,112.11,112.34,11485.0,105.939,106.109,105.8824,106.0996,11485.0
2023-09-29 14:45:00,112.32,112.38,112.28,112.34,7155.0,106.0807,106.1374,106.0429,106.0996,7155.0
2023-09-29 14:50:00,112.33,112.33,112.22,112.32,15125.0,106.0902,106.0902,105.9863,106.0807,15125.0
2023-09-29 14:55:00,112.36,112.58,112.34,112.57,21183.0,106.1185,106.3263,106.0996,106.3168,21183.0
2023-09-29 15:00:00,112.58,112.73,112.42,112.42,7544.0,106.3263,106.4679,106.1752,106.1752,7544.0
2023-09-29 15:05:00,112.48,112.53,112.35,112.42,13715.0,106.2318,106.279,106.109,106.1752,13715.0
2023-09-29 15:10:00,112.37,112.59,112.32,112.36,15385.0,106.1279,106.3357,106.0807,106.1185,15385.0
2023-09-29 15:15:00,112.34,112.43,112.2,112.3,23417.0,106.0996,106.1846,105.9674,106.0618,23417.0
2023-09-29 15:20:00,112.28,112.43,112.13,112.26,26033.0,106.0429,106.1846,105.9013,106.024,26033.0
2023-09-29 15:25:00,112.32,112.33,112.14,112.31,17152.0,106.0807,106.0902,105.9107,106.0713,17152.0
2023-09-29 15:30:00,112.31,112.37,112.07,112.11,14209.0,106.0713,106.1279,105.8446,105.8824,14209.0
2023-09-29 15:35:00,112.1,112.49,112.09,112.45,18748.0,105.8729,106.2413,105.8635,106.2035,18748.0
2023-09-29 15:40:00,112.47,112.6,112.37,112.4,17297.0,106.2224,106.3452,106.1279,106.1563,17297.0
2023-09-29 15:45:00,112.4,112.79,112.38,112.7,37139.0,106.1563,106.5246,106.1374,106.4396,37139.0
2023-09-29 15:50:00,112.71,112.93,112.62,112.68,63367.0,106.449,106.6568,106.364,106.4207,63367.0
2023-09-29 15:55:00,112.67,112.69,112.11,112.24,227655.0,106.4113,106.4302,105.8824,106.0051,227655.0
2023-10-02 09:30:00,111.68,112.18,111.51,111.84,41357.0,105.4763,105.9485,105.3157,105.6274,41357.0
2023-10-02 09:35:00,111.99,112.15,111.65,111.74,6583.0,105.769,105.9201,105.4479,105.5329,6583.0
2023-10-02 09:40:00,111.59,112.27,111.29,112.08,23326.0,105.3913,106.0335,105.1079,105.854,23326.0
2023-10-02 09:45:00,112.08,112.7,112.01,112.48,65837.0,105.854,106.4396,105.7879,106.2318,65837.0
2023-10-02 09:50:00,112.51,112.51,111.99,112.07,29998.0,106.2602,106.2602,105.769,105.8446,29998.0
2023-10-02 09:55:00,112.06,112.26,111.84,112.15,10541.0,105.8351,106.024,105.6274,105.9201,10541.0
2023-10-02 10:00:00,111.99,112.26,111.96,112.17,26271.0,105.769,106.024,105.7407,105.939,26271.0
2023-10-02 10:05:00,112.16,112.3,111.55,111.57,39486.0,105.9296,106.0618,105.3535,105.3724,39486.0
2023-10-02 10:10:00,111.56,111.64,111.25,111.26,24834.0,105.3629,105.4385,105.0701,105.0796,24834.0
2023-10-02 10:15:00,111.26,111.5,111.25,111.27,16022.0,105.0796,105.3063,105.0701,105.089,16022.0
2023-10-02 10:20:00,111.25,111.43,111.17,111.31,10153.0,105.0701,105.2401,104.9946,105.1268,10153.0
2023-10-02 10:25:00,111.34,111.37,110.97,111.0,13459.0,105.1551,105.1835,104.8057,104.834,13459.0
2023-10-02 10:30:00,111.01,111.26,110.89,111.26,12619.0,104.8435,105.0796,104.7301,105.0796,12619.0
2023-10-02 10:35:00,111.3,111.54,111.23,111.29,43098.0,105.1174,105.344,105.0513,105.1079,43098.0
2023-10-02 10:40:00,111.3,111.41,110.8,111.01,15263.0,105.1174,105.2213,104.6451,104.8435,15263.0
2023-10-02 10:45:00,110.95,110.99,110.79,110.84,7151.0,104.7868,104.8246,104.6357,104.6829,7151.0
2023-10-02 10:50:00,110.88,111.07,110.8,110.92,19091.0,104.7207,104.9001,104.6451,104.7585,19091.0
2023-10-02 10:55:00,110.95,111.16,110.94,111.16,23537.0,104.7868,104.9851,104.7774,104.9851,23537.0
2023-10-02 11:00:00,111.16,111.49,111.16,111.26,12274.0,104.9851,105.2968,104.9851,105.0796,12274.0
2023-10-02 11:05:00,111.19,111.26,111.06,111.23,6567.0,105.0135,105.0796,104.8907,105.0513,6567.0
2023-10-02 11:10:00,111.28,111.32,111.16,111.27,6658.0,105.0985,105.1363,104.9851,105.089,6658.0
2023-10-02 11:15:00,111.28,111.46,111.18,111.4,11209.0,105.0985,105.2685,105.004,105.2118,11209.0
2023-10-02 11:20:00,111.33,111.61,111.21,111.28,10029.0,105.1457,105.4101,105.0324,105.0985,10029.0
2023-10-02 11:25:00,111.29,111.29,111.09,111.2,6506.0,105.1079,105.1079,104.919,105.0229,6506.0
2023-10-02 11:30:00,111.26,111.32,110.96,110.96,20810.0,105.0796,105.1363,104.7963,104.7963,20810.0
2023-10-02 11:35:00,110.94,110.97,110.55,110.64,15365.0,104.7774,104.8057,104.409,104.494,15365.0
2023-10-02 11:40:00,110.61,110.66,110.26,110.28,13253.0,104.4657,104.5129,104.1351,104.154,13253.0
2023-10-02 11:45:00,110.26,110.26,110.0,110.07,10014.0,104.1351,104.1351,103.8896,103.9557,10014.0
2023-10-02 11:50:00,110.08,110.22,109.86,109.86,30329.0,103.9651,104.0974,103.7574,103.7574,30329.0
2023-10-02 11:55:00,109.83,109.85,109.65,109.68,17375.0,103.729,103.7479,103.559,103.5874,17375.0
2023-10-02 12:00:00,109.68,110.07,109.56,109.9,31924.0,103.5874,103.9557,103.474,103.7951,31924.0
2023-10-02 12:05:00,109.87,109.92,109.62,109.65,11584.0,103.7668,103.814,103.5307,103.559,11584.0
2023-10-02 12:10:00,109.68,109.76,109.56,109.65,19166.0,103.5874,103.6629,103.474,103.559,19166.0
2023-10-02 12:15:00,109.65,109.67,109.52,109.58,10481.0,103.559,103.5779,103.4362,103.4929,10481.0
2023-10-02 12:20:00,109.55,109.63,109.51,109.54,8436.0,103.4646,103.5401,103.4268,103.4551,8436.0
2023-10-02 12:25:00,109.53,109.68,109.39,109.44,20013.0,103.4457,103.5874,103.3135,103.3607,20013.0
2023-10-02 12:30:00,109.42,109.48,109.32,109.45,13897.0,103.3418,103.3985,103.2474,103.3701,13897.0
2023-10-02 12:35:00,109.44,109.5,109.28,109.4,11591.0,103.3607,103.4174,103.2096,103.3229,11591.0
2023-10-02 12:40:00,109.39,109.41,109.25,109.27,10368.0,103.3135,103.3324,103.1812,103.2001,10368.0
2023-10-02 12:45:00,109.27,109.28,109.08,109.09,13379.0,103.2001,103.2096,103.0207,103.0301,13379.0
2023-10-02 12:50:00,109.08,109.25,109.06,109.16,10688.0,103.0207,103.1812,103.0018,103.0962,10688.0
2023-10-02 12:55:00,109.15,109.2,109.07,109.17,8232.0,103.0868,103.134,103.0112,103.1057,8232.0
2023-10-02 13:00:00,109.14,109.41,109.14,109.28,12108.0,103.0774,103.3324,103.0774,103.2096,12108.0
2023-10-02 13:05:00,109.29,109.41,109.24,109.38,7539.0,103.219,103.3324,103.1718,103.304,7539.0
2023-10-02 13:10:00,109.43,109.43,109.23,109.23,7423.0,103.3512,103.3512,103.1624,103.1624,7423.0
2023-10-02 13:15:00,109.23,109.48,109.2,109.41,9728.0,103.1624,103.3985,103.134,103.3324,9728.0
2023-10-02 13:20:00,109.44,109.56,109.38,109.44,22428.0,103.3607,103.474,103.304,103.3607,22428.0
2023-10-02 13:25:00,109.45,109.51,109.36,109.46,12810.0,103.3701,103.4268,103.2851,103.3796,12810.0
2023-10-02 13:30:00,109.47,109.49,109.28,109.31,9269.0,103.389,103.4079,103.2096,103.2379,9269.0
2023-10-02 13:35:00,109.26,109.29,109.15,109.29,6753.0,103.1907,103.219,103.0868,103.219,6753.0
2023-10-02 13:40:00,109.2,109.35,109.15,109.18,42120.0,103.134,103.2757,103.0868,103.1151,42120.0
2023-10-02 13:45:00,109.16,109.2,108.98,109.06,18423.0,103.0962,103.134,102.9262,103.0018,18423.0
2023-10-02 13:50:00,109.08,109.21,109.03,109.2,15944.0,103.0207,103.1435,102.9735,103.134,15944.0
2023-10-02 13:55:00,109.21,109.23,108.98,109.11,7057.0,103.1435,103.1624,102.9262,103.049,7057.0
2023-10-02 14:00:00,109.09,109.25,109.03,109.24,9448.0,103.0301,103.1812,102.9735,103.1718,9448.0
2023-10-02 14:05:00,109.25,109.5,109.23,109.36,11409.0,103.1812,103.4174,103.1624,103.2851,11409.0
2023-10-02 14:10:00,109.37,109.65,109.35,109.61,8161.0,103.2946,103.559,103.2757,103.5212,8161.0
2023-10-02 14:15:00,109.59,109.59,109.22,109.22,21045.0,103.5024,103.5024,103.1529,103.1529,21045.0
2023-10-02 14:20:00,109.15,109.2,109.09,109.11,6590.0,103.0868,103.134,103.0301,103.049,6590.0
2023-10-02 14:25:00,109.13,109.24,109.01,109.08,11836.0,103.0679,103.1718,102.9546,103.0207,11836.0
2023-10-02 14:30:00,109.09,109.2,109.02,109.08,8598.0,103.0301,103.134,102.964,103.0207,8598.0
2023-10-02 14:35:00,109.1,109.16,108.88,108.88,15099.0,103.0396,103.0962,102.8318,102.8318,15099.0
2023-10-02 14:40:00,108.84,108.92,108.82,108.88,6128.0,102.794,102.8696,102.7751,102.8318,6128.0
2023-10-02 14:45:00,108.89,109.01,108.86,109.01,6842.0,102.8412,102.9546,102.8129,102.9546,6842.0
2023-10-02 14:50:00,109.0,109.18,108.98,109.07,9171.0,102.9451,103.1151,102.9262,103.0112,9171.0
2023-10-02 14:55:00,109.02,109.04,108.89,108.95,9167.0,102.964,102.9829,102.8412,102.8979,9167.0
2023-10-02 15:00:00,108.98,109.05,108.79,108.85,15221.0,102.9262,102.9924,102.7468,102.8035,15221.0
2023-10-02 15:05:00,108.86,109.15,108.78,109.07,8438.0,102.8129,103.0868,102.7374,103.0112,8438.0
2023-10-02 15:10:00,109.07,109.22,109.05,109.18,11834.0,103.0112,103.1529,102.9924,103.1151,11834.0
2023-10-02 15:15:00,109.21,109.47,109.21,109.31,11160.0,103.1435,103.389,103.1435,103.2379,11160.0
2023-10-02 15:20:00,109.29,109.58,109.27,109.51,13893.0,103.219,103.4929,103.2001,103.4268,13893.0
2023-10-02 15:25:00,109.54,109.57,109.33,109.39,13454.0,103.4551,103.4835,103.2568,103.3135,13454.0
2023-10-02 15:30:00,109.39,109.52,109.23,109.52,11455.0,103.3135,103.4362,103.1624,103.4362,11455.0
2023-10-02 15:35:00,109.53,109.59,109.41,109.49,16990.0,103.4457,103.5024,103.3324,103.4079,16990.0
2023-10-02 15:40:00,109.46,109.57,109.39,109.5,13956.0,103.3796,103.4835,103.3135,103.4174,13956.0
2023-10-02 15:45:00,109.51,109.51,109.25,109.26,24947.0,103.4268,103.4268,103.1812,103.1907,24947.0
2023-10-02 15:50:00,109.29,109.53,109.15,109.53,50450.0,103.219,103.4457,103.0868,103.4457,50450.0
2023-10-02 15:55:00,109.54,109.6,109.43,109.51,231192.0,103.4551,103.5118,103.3512,103.4268,231192.0
2023-10-03 09:30:00,108.93,109.12,108.38,108.87,75787.0,102.879,103.0585,102.3596,102.8224,75787.0
2023-10-03 09:35:00,108.89,108.97,108.33,108.66,15620.0,102.8412,102.9168,102.3123,102.624,15620.0
2023-10-03 09:40:00,108.67,108.98,108.26,108.86,64631.0,102.6335,102.9262,102.2462,102.8129,64631.0
2023-10-03 09:45:00,108.8,108.95,108.57,108.95,28534.0,102.7562,102.8979,102.539,102.8979,28534.0
2023-10-03 09:50:00,109.02,109.09,108.6,108.6,8112.0,102.964,103.0301,102.5673,102.5673,8112.0
2023-10-03 09:55:00,108.68,108.82,108.41,108.76,15241.0,102.6429,102.7751,102.3879,102.7185,15241.0
2023-10-03 10:00:00,108.69,108.69,108.34,108.48,16498.0,102.6523,102.6523,102.3218,102.454,16498.0
2023-10-03 10:05:00,108.41,108.48,108.32,108.41,15932.0,102.3879,102.454,102.3029,102.3879,15932.0
2023-10-03 10:10:00,108.43,108.68,108.28,108.28,16590.0,102.4068,102.6429,102.2651,102.2651,16590.0
2023-10-03 10:15:00,108.26,108.26,107.99,108.05,11426.0,102.2462,102.2462,101.9912,102.0479,11426.0
2023-10-03 10:20:00,108.03,108.17,108.02,108.09,9605.0,102.029,102.1612,102.0196,102.0857,9605.0
2023-10-03 10:25:00,108.07,108.32,107.86,107.86,10346.0,102.0668,102.3029,101.8685,101.8685,10346.0
2023-10-03 10:30:00,107.85,108.12,107.82,107.89,10378.0,101.859,102.114,101.8307,101.8968,10378.0
2023-10-03 10:35:00,107.96,108.11,107.84,107.84,7491.0,101.9629,102.1046,101.8496,101.8496,7491.0
2023-10-03 10:40:00,107.83,107.89,107.73,107.82,6272.0,101.8401,101.8968,101.7457,101.8307,6272.0
2023-10-03 10:45:00,107.78,107.78,107.33,107.47,10897.0,101.7929,101.7929,101.3679,101.5001,10897.0
2023-10-03 10:50:00,107.45,107.47,107.22,107.43,7783.0,101.4812,101.5001,101.264,101.4623,7783.0
2023-10-03 10:55:00,107.42,107.47,107.29,107.35,5096.0,101.4529,101.5001,101.3301,101.3868,5096.0
2023-10-03 11:00:00,107.28,107.46,107.15,107.46,11020.0,101.3207,101.4907,101.1979,101.4907,11020.0
2023-10-03 11:05:00,107.48,107.83,107.46,107.83,15284.0,101.5096,101.8401,101.4907,101.8401,15284.0
2023-10-03 11:10:00,107.81,107.96,107.73,107.93,13956.0,101.8212,101.9629,101.7457,101.9346,13956.0
2023-10-03 11:15:00,107.94,108.01,107.85,108.01,7275.0,101.944,102.0101,101.859,102.0101,7275.0
2023-10-03 11:20:00,108.0,108.06,107.75,107.75,5587.0,102.0007,102.0573,101.7646,101.7646,5587.0
2023-10-03 11:25:00,107.73,107.82,107.63,107.66,3900.0,101.7457,101.8307,101.6512,101.6796,3900.0
2023-10-03 11:30:00,107.61,107.66,107.4,107.45,8000.0,101.6323,101.6796,101.434,101.4812,8000.0
2023-10-03 11:35:00,107.38,107.49,107.38,107.46,2280.0,101.4151,101.519,101.4151,101.4907,2280.0
2023-10-03 11:40:00,107.52,107.61,107.47,107.59,5143.0,101.5473,101.6323,101.5001,101.6135,5143.0
2023-10-03 11:45:00,107.6,107.69,107.46,107.52,7406.0,101.6229,101.7079,101.4907,101.5473,7406.0
2023-10-03 11:50:00,107.52,107.59,107.42,107.42,10686.0,101.5473,101.6135,101.4529,101.4529,10686.0
2023-10-03 11:55:00,107.43,107.52,107.35,107.48,6117.0,101.4623,101.5473,101.3868,101.5096,6117.0
2023-10-03 12:00:00,107.6,107.79,107.59,107.79,4264.0,101.6229,101.8023,101.6135,101.8023,4264.0
2023-10-03 12:05:00,107.77,108.11,107.77,107.88,6676.0,101.7835,102.1046,101.7835,101.8873,6676.0
2023-10-03 12:10:00,107.85,107.86,107.7,107.78,20157.0,101.859,101.8685,101.7173,101.7929,20157.0
2023-10-03 12:15:00,107.74,107.85,107.67,107.82,6965.0,101.7551,101.859,101.689,101.8307,6965.0
2023-10-03 12:20:00,107.87,107.87,107.61,107.68,2446.0,101.8779,101.8779,101.6323,101.6985,2446.0
2023-10-03 12:25:00,107.66,107.87,107.57,107.87,13118.0,101.6796,101.8779,101.5946,101.8779,13118.0
2023-10-03 12:30:00,107.9,107.96,107.78,107.8,6294.0,101.9062,101.9629,101.7929,101.8118,6294.0
2023-10-03 12:35:00,107.79,107.87,107.71,107.83,10130.0,101.8023,101.8779,101.7268,101.8401,10130.0
2023-10-03 12:40:00,107.78,107.95,107.57,107.57,10049.0,101.7929,101.9535,101.5946,101.5946,10049.0
2023-10-03 12:45:00,107.5,107.71,107.5,107.66,9210.0,101.5285,101.7268,101.5285,101.6796,9210.0
2023-10-03 12:50:00,107.63,107.68,107.55,107.59,4771.0,101.6512,101.6985,101.5757,101.6135,4771.0
2023-10-03 12:55:00,107.53,107.58,107.47,107.52,7915.0,101.5568,101.604,101.5001,101.5473,7915.0
2023-10-03 13:00:00,107.55,107.65,107.54,107.59,9462.0,101.5757,101.6701,101.5662,101.6135,9462.0
2023-10-03 13:05:00,107.6,107.72,107.45,107.48,15111.0,101.6229,101.7362,101.4812,101.5096,15111.0
2023-10-03 13:10:00,107.48,107.5,107.36,107.45,3952.0,101.5096,101.5285,101.3962,101.4812,3952.0
2023-10-03 13:15:00,107.44,107.51,107.4,107.43,3863.0,101.4718,101.5379,101.434,101.4623,3863.0
2023-10-03 13:20:00,107.41,107.62,107.41,107.55,18490.0,101.4435,101.6418,101.4435,101.5757,18490.0
2023-10-03 13:25:00,107.57,107.57,107.39,107.45,3454.0,101.5946,101.5946,101.4246,101.4812,3454.0
2023-10-03 13:30:00,107.43,107.5,107.39,107.49,6481.0,101.4623,101.5285,101.4246,101.519,6481.0
2023-10-03 13:35:00,107.45,107.56,107.42,107.5,7633.0,101.4812,101.5851,101.4529,101.5285,7633.0
2023-10-03 13:40:00,107.58,107.58,107.46,107.5,13381.0,101.604,101.604,101.4907,101.5285,13381.0
2023-10-03 13:45:00,107.49,107.56,107.43,107.48,9278.0,101.519,101.5851,101.4623,101.5096,9278.0
2023-10-03 13:50:00,107.49,107.5,107.33,107.38,7470.0,101.519,101.5285,101.3679,101.4151,7470.0
2023-10-03 13:55:00,107.36,107.36,107.2,107.27,14902.0,101.3962,101.3962,101.2451,101.3112,14902.0
2023-10-03 14:00:00,107.27,107.4,107.23,107.33,13870.0,101.3112,101.434,101.2735,101.3679,13870.0
2023-10-03 14:05:00,107.36,107.41,107.19,107.19,20696.0,101.3962,101.4435,101.2357,101.2357,20696.0
2023-10-03 14:10:00,107.18,107.29,107.14,107.14,12757.0,101.2262,101.3301,101.1885,101.1885,12757.0
2023-10-03 14:15:00,107.12,107.17,107.02,107.16,7151.0,101.1696,101.2168,101.0751,101.2073,7151.0
2023-10-03 14:20:00,107.14,107.14,107.02,107.05,15647.0,101.1885,101.1885,101.0751,101.1035,15647.0
2023-10-03 14:25:00,107.06,107.06,106.97,106.97,12260.0,101.1129,101.1129,101.0279,101.0279,12260.0
2023-10-03 14:30:00,107.0,107.23,106.99,107.15,11637.0,101.0562,101.2735,101.0468,101.1979,11637.0
2023-10-03 14:35:00,107.17,107.28,107.16,107.27,5832.0,101.2168,101.3207,101.2073,101.3112,5832.0
2023-10-03 14:40:00,107.26,107.34,107.18,107.18,10727.0,101.3018,101.3773,101.2262,101.2262,10727.0
2023-10-03 14:45:00,107.22,107.28,107.17,107.2,8899.0,101.264,101.3207,101.2168,101.2451,8899.0
2023-10-03 14:50:00,107.2,107.31,107.19,107.26,10325.0,101.2451,101.349,101.2357,101.3018,10325.0
2023-10-03 14:55:00,107.28,107.3,107.16,107.18,7969.0,101.3207,101.3396,101.2073,101.2262,7969.0
2023-10-03 15:00:00,107.14,107.33,107.11,107.29,6848.0,101.1885,101.3679,101.1601,101.3301,6848.0
2023-10-03 15:05:00,107.27,107.32,107.12,107.25,22628.0,101.3112,101.3585,101.1696,101.2923,22628.0
2023-10-03 15:10:00,107.24,107.27,107.12,107.14,5764.0,101.2829,101.3112,101.1696,101.1885,5764.0
2023-10-03 15:15:00,107.15,107.25,107.13,107.2,10276.0,101.1979,101.2923,101.179,101.2451,10276.0
2023-10-03 15:20:00,107.23,107.32,107.22,107.31,12481.0,101.2735,101.3585,101.264,101.349,12481.0
2023-10-03 15:25:00,107.31,107.31,107.02,107.08,21030.0,101.349,101.349,101.0751,101.1318,21030.0
2023-10-03 15:30:00,107.08,107.15,106.93,107.02,23615.0,101.1318,101.1979,100.9901,101.0751,23615.0
2023-10-03 15:35:00,107.0,107.19,107.0,107.18,8444.0,101.0562,101.2357,101.0562,101.2262,8444.0
2023-10-03 15:40:00,107.19,107.4,107.15,107.28,25546.0,101.2357,101.434,101.1979,101.3207,25546.0
2023-10-03 15:45:00,107.26,107.33,107.22,107.27,31760.0,101.3018,101.3679,101.264,101.3112,31760.0
2023-10-03 15:50:00,107.23,107.48,107.23,107.36,59148.0,101.2735,101.5096,101.2735,101.3962,59148.0
2023-10-03 15:55:00,107.36,107.58,107.35,107.58,145818.0,101.3962,101.604,101.3868,101.604,145818.0
2023-10-04 09:30:00,107.91,108.31,107.52,107.87,62799.0,101.9157,102.2935,101.5473,101.8779,62799.0
2023-10-04 09:35:00,107.93,108.14,107.85,107.91,30522.0,101.9346,102.1329,101.859,101.9157,30522.0
2023-10-04 09:40:00,107.93,107.93,107.59,107.61,11653.0,101.9346,101.9346,101.6135,101.6323,11653.0
2023-10-04 09:45:00,107.69,107.78,107.42,107.59,7791.0,101.7079,101.7929,101.4529,101.6135,7791.0
2023-10-04 09:50:00,107.63,107.65,107.2,107.27,19363.0,101.6512,101.6701,101.2451,101.3112,19363.0
2023-10-04 09:55:00,107.23,107.6,107.23,107.33,14546.0,101.2735,101.6229,101.2735,101.3679,14546.0
2023-10-04 10:00:00,107.33,107.55,107.15,107.25,14343.0,101.3679,101.5757,101.1979,101.2923,14343.0
2023-10-04 10:05:00,107.29,107.42,106.9,107.19,28192.0,101.3301,101.4529,100.9618,101.2357,28192.0
2023-10-04 10:10:00,107.19,107.24,107.01,107.17,14420.0,101.2357,101.2829,101.0657,101.2168,14420.0
2023-10-04 10:15:00,107.17,107.18,106.91,107.0,11531.0,101.2168,101.2262,100.9712,101.0562,11531.0
2023-10-04 10:20:00,107.0,107.09,106.85,107.0,10444.0,101.0562,101.1412,100.9146,101.0562,10444.0
2023-10-04 10:25:00,107.03,107.04,106.81,106.82,11947.0,101.0846,101.094,100.8768,100.8862,11947.0
2023-10-04 10:30:00,106.81,107.1,106.81,107.02,15715.0,100.8768,101.1507,100.8768,101.0751,15715.0
2023-10-04 10:35:00,107.0,107.11,106.99,107.05,20098.0,101.0562,101.1601,101.0468,101.1035,20098.0
2023-10-04 10:40:00,107.05,107.12,106.93,106.96,11328.0,101.1035,101.1696,100.9901,101.0184,11328.0
2023-10-04 10:45:00,106.98,107.02,106.77,106.81,14158.0,101.0373,101.0751,100.839,100.8768,14158.0
2023-10-04 10:50:00,106.83,106.91,106.56,106.68,17195.0,100.8957,100.9712,100.6407,100.754,17195.0
2023-10-04 10:55:00,106.72,106.75,106.4,106.5,20135.0,100.7918,100.8201,100.4896,100.584,20135.0
2023-10-04 11:00:00,106.51,106.55,106.36,106.5,12441.0,100.5934,100.6312,100.4518,100.584,12441.0
2023-10-04 11:05:00,106.53,106.92,106.53,106.88,9102.0,100.6123,100.9807,100.6123,100.9429,9102.0
2023-10-04 11:10:00,106.88,107.02,106.88,106.93,8448.0,100.9429,101.0751,100.9429,100.9901,8448.0
2023-10-04 11:15:00,106.95,107.26,106.91,107.23,24748.0,101.009,101.3018,100.9712,101.2735,24748.0
2023-10-04 11:20:00,107.26,107.52,107.26,107.5,14419.0,101.3018,101.5473,101.3018,101.5285,14419.0
2023-10-04 11:25:00,107.5,107.74,107.49,107.58,12480.0,101.5285,101.7551,101.519,101.604,12480.0
2023-10-04 11:30:00,107.6,107.61,107.4,107.53,12111.0,101.6229,101.6323,101.434,101.5568,12111.0
2023-10-04 11:35:00,107.48,107.48,107.19,107.23,6384.0,101.5096,101.5096,101.2357,101.2735,6384.0
2023-10-04 11:40:00,107.18,107.26,107.04,107.26,5610.0,101.2262,101.3018,101.094,101.3018,5610.0
2023-10-04 11:45:00,107.3,107.68,107.27,107.49,14529.0,101.3396,101.6985,101.3112,101.519,14529.0
2023-10-04 11:50:00,107.45,107.67,107.43,107.56,12155.0,101.4812,101.689,101.4623,101.5851,12155.0
2023-10-04 11:55:00,107.55,107.65,107.51,107.61,5166.0,101.5757,101.6701,101.5379,101.6323,5166.0
2023-10-04 12:00:00,107.62,107.64,107.37,107.42,8911.0,101.6418,101.6607,101.4057,101.4529,8911.0
2023-10-04 12:05:00,107.44,107.53,107.41,107.51,2164.0,101.4718,101.5568,101.4435,101.5379,2164.0
2023-10-04 12:10:00,107.52,107.55,107.27,107.38,34959.0,101.5473,101.5757,101.3112,101.4151,34959.0
2023-10-04 12:15:00,107.37,107.65,107.3,107.65,7193.0,101.4057,101.6701,101.3396,101.6701,7193.0
2023-10-04 12:20:00,107.68,107.68,107.43,107.46,6495.0,101.6985,101.6985,101.4623,101.4907,6495.0
2023-10-04 12:25:00,107.46,107.67,107.45,107.61,10637.0,101.4907,101.689,101.4812,101.6323,10637.0
2023-10-04 12:30:00,107.62,107.68,107.58,107.63,9386.0,101.6418,101.6985,101.604,101.6512,9386.0
2023-10-04 12:35:00,107.61,107.65,107.51,107.57,9651.0,101.6323,101.6701,101.5379,101.5946,9651.0
2023-10-04 12:40:00,107.59,107.62,107.49,107.51,10384.0,101.6135,101.6418,101.519,101.5379,10384.0
2023-10-04 12:45:00,107.5,107.65,107.48,107.62,28830.0,101.5285,101.6701,101.5096,101.6418,28830.0
2023-10-04 12:50:00,107.62,107.63,107.41,107.48,27346.0,101.6418,101.6512,101.4435,101.5096,27346.0
2023-10-04 12:55:00,107.49,107.57,107.47,107.57,9997.0,101.519,101.5946,101.5001,101.5946,9997.0
2023-10-04 13:00:00,107.6,107.64,107.49,107.52,8125.0,101.6229,101.6607,101.519,101.5473,8125.0
2023-10-04 13:05:00,107.51,107.66,107.38,107.64,11793.0,101.5379,101.6796,101.4151,101.6607,11793.0
2023-10-04 13:10:00,107.68,107.71,107.61,107.61,5575.0,101.6985,101.7268,101.6323,101.6323,5575.0
2023-10-04 13:15:00,107.61,107.75,107.55,107.69,14528.0,101.6323,101.7646,101.5757,101.7079,14528.0
2023-10-04 13:20:00,107.74,107.82,107.62,107.73,156271.0,101.7551,101.8307,101.6418,101.7457,156271.0
2023-10-04 13:25:00,107.72,107.72,107.58,107.6,13391.0,101.7362,101.7362,101.604,101.6229,13391.0
2023-10-04 13:30:00,107.58,107.75,107.52,107.7,9784.0,101.604,101.7646,101.5473,101.7173,9784.0
2023-10-04 13:35:00,107.72,107.75,107.61,107.72,12048.0,101.7362,101.7646,101.6323,101.7362,12048.0
2023-10-04 13:40:00,107.73,107.76,107.63,107.73,6611.0,101.7457,101.774,101.6512,101.7457,6611.0
2023-10-04 13:45:00,107.74,107.74,107.66,107.7,8380.0,101.7551,101.7551,101.6796,101.7173,8380.0
2023-10-04 13:50:00,107.67,107.67,107.56,107.66,7330.0,101.689,101.689,101.5851,101.6796,7330.0
2023-10-04 13:55:00,107.62,107.73,107.6,107.67,4340.0,101.6418,101.7457,101.6229,101.689,4340.0
2023-10-04 14:00:00,107.66,107.66,107.54,107.64,11758.0,101.6796,101.6796,101.5662,101.6607,11758.0
2023-10-04 14:05:00,107.67,107.7,107.57,107.64,6442.0,101.689,101.7173,101.5946,101.6607,6442.0
2023-10-04 14:10:00,107.66,107.76,107.66,107.73,7302.0,101.6796,101.774,101.6796,101.7457,7302.0
2023-10-04 14:15:00,107.73,107.8,107.67,107.79,15177.0,101.7457,101.8118,101.689,101.8023,15177.0
2023-10-04 14:20:00,107.79,107.79,107.56,107.59,16612.0,101.8023,101.8023,101.5851,101.6135,16612.0
2023-10-04 14:25:00,107.63,107.74,107.61,107.69,9974.0,101.6512,101.7551,101.6323,101.7079,9974.0
2023-10-04 14:30:00,107.71,107.75,107.62,107.63,10184.0,101.7268,101.7646,101.6418,101.6512,10184.0
2023-10-04 14:35:00,107.61,107.72,107.54,107.72,12996.0,101.6323,101.7362,101.5662,101.7362,12996.0
2023-10-04 14:40:00,107.66,107.88,107.66,107.88,10600.0,101.6796,101.8873,101.6796,101.8873,10600.0
2023-10-04 14:45:00,107.86,108.01,107.81,107.98,6073.0,101.8685,102.0101,101.8212,101.9818,6073.0
2023-10-04 14:50:00,107.97,107.97,107.8,107.83,11071.0,101.9723,101.9723,101.8118,101.8401,11071.0
2023-10-04 14:55:00,107.83,108.0,107.82,107.98,9340.0,101.8401,102.0007,101.8307,101.9818,9340.0
2023-10-04 15:00:00,107.97,108.03,107.84,107.88,23995.0,101.9723,102.029,101.8496,101.8873,23995.0
2023-10-04 15:05:00,107.89,108.02,107.83,108.02,9509.0,101.8968,102.0196,101.8401,102.0196,9509.0
2023-10-04 15:10:00,108.02,108.37,108.01,108.27,26267.0,102.0196,102.3501,102.0101,102.2557,26267.0
2023-10-04 15:15:00,108.26,108.54,108.25,108.48,13384.0,102.2462,102.5107,102.2368,102.454,13384.0
2023-10-04 15:20:00,108.48,108.52,108.37,108.45,19814.0,102.454,102.4918,102.3501,102.4257,19814.0
2023-10-04 15:25:00,108.42,108.44,108.27,108.32,13127.0,102.3973,102.4162,102.2557,102.3029,13127.0
2023-10-04 15:30:00,108.32,108.41,108.23,108.3,17785.0,102.3029,102.3879,102.2179,102.284,17785.0
2023-10-04 15:35:00,108.32,108.43,108.2,108.23,33800.0,102.3029,102.4068,102.1896,102.2179,33800.0
2023-10-04 15:40:00,108.22,108.42,108.21,108.36,29787.0,102.2085,102.3973,102.199,102.3407,29787.0
2023-10-04 15:45:00,108.34,108.52,108.32,108.39,28691.0,102.3218,102.4918,102.3029,102.369,28691.0
2023-10-04 15:50:00,108.36,108.54,108.16,108.48,59986.0,102.3407,102.5107,102.1518,102.454,59986.0
2023-10-04 15:55:00,108.47,108.52,108.34,108.35,154497.0,102.4446,102.4918,102.3218,102.3312,154497.0
2023-10-05 09:30:00,108.25,108.82,107.95,108.18,32956.0,102.2368,102.7751,101.9535,102.1707,32956.0
2023-10-05 09:35:00,108.19,108.19,107.78,107.81,8149.0,102.1801,102.1801,101.7929,101.8212,8149.0
2023-10-05 09:40:00,107.76,107.97,107.64,107.87,5116.0,101.774,101.9723,101.6607,101.8779,5116.0
2023-10-05 09:45:00,107.94,108.07,107.91,108.03,8421.0,101.944,102.0668,101.9157,102.029,8421.0
2023-10-05 09:50:00,108.04,108.54,108.03,108.47,7322.0,102.0385,102.5107,102.029,102.4446,7322.0
2023-10-05 09:55:00,108.51,108.73,108.51,108.69,18135.0,102.4823,102.6901,102.4823,102.6523,18135.0
2023-10-05 10:00:00,108.65,108.79,108.41,108.79,9906.0,102.6146,102.7468,102.3879,102.7468,9906.0
2023-10-05 10:05:00,108.76,108.96,108.73,108.85,32384.0,102.7185,102.9074,102.6901,102.8035,32384.0
2023-10-05 10:10:00,108.83,108.9,108.71,108.9,5979.0,102.7846,102.8507,102.6712,102.8507,5979.0
2023-10-05 10:15:00,108.87,108.92,108.65,108.82,15647.0,102.8224,102.8696,102.6146,102.7751,15647.0
2023-10-05 10:20:00,108.83,108.95,108.36,108.46,14835.0,102.7846,102.8979,102.3407,102.4351,14835.0
2023-10-05 10:25:00,108.5,108.67,108.43,108.52,11059.0,102.4729,102.6335,102.4068,102.4918,11059.0
2023-10-05 10:30:00,108.46,108.48,108.18,108.22,8570.0,102.4351,102.454,102.1707,102.2085,8570.0
2023-10-05 10:35:00,108.19,108.19,107.9,107.91,19027.0,102.1801,102.1801,101.9062,101.9157,19027.0
2023-10-05 10:40:00,107.89,108.01,107.82,108.01,33601.0,101.8968,102.0101,101.8307,102.0101,33601.0
2023-10-05 10:45:00,107.98,108.14,107.93,107.99,10774.0,101.9818,102.1329,101.9346,101.9912,10774.0
2023-10-05 10:50:00,107.95,108.26,107.86,108.05,27694.0,101.9535,102.2462,101.8685,102.0479,27694.0
2023-10-05 10:55:00,108.14,108.23,108.01,108.23,3556.0,102.1329,102.2179,102.0101,102.2179,3556.0
2023-10-05 11:00:00,108.23,108.23,107.95,107.95,9143.0,102.2179,102.2179,101.9535,101.9535,9143.0
2023-10-05 11:05:00,107.96,108.0,107.86,107.98,9181.0,101.9629,102.0007,101.8685,101.9818,9181.0
2023-10-05 11:10:00,108.01,108.16,108.01,108.11,4422.0,102.0101,102.1518,102.0101,102.1046,4422.0
2023-10-05 11:15:00,108.19,108.25,108.18,108.2,3788.0,102.1801,102.2368,102.1707,102.1896,3788.0
2023-10-05 11:20:00,108.25,108.53,108.25,108.53,3461.0,102.2368,102.5012,102.2368,102.5012,3461.0
2023-10-05 11:25:00,108.52,108.52,108.15,108.2,7572.0,102.4918,102.4918,102.1423,102.1896,7572.0
2023-10-05 11:30:00,108.15,108.38,108.11,108.38,6572.0,102.1423,102.3596,102.1046,102.3596,6572.0
2023-10-05 11:35:00,108.42,108.55,108.3,108.37,4702.0,102.3973,102.5201,102.284,102.3501,4702.0
2023-10-05 11:40:00,108.44,108.55,108.33,108.33,6518.0,102.4162,102.5201,102.3123,102.3123,6518.0
2023-10-05 11:45:00,108.34,108.4,108.31,108.34,10659.0,102.3218,102.3785,102.2935,102.3218,10659.0
2023-10-05 11:50:00,108.34,108.77,108.27,108.69,11725.0,102.3218,102.7279,102.2557,102.6523,11725.0
2023-10-05 11:55:00,108.65,108.68,108.37,108.46,12838.0,102.6146,102.6429,102.3501,102.4351,12838.0
2023-10-05 12:00:00,108.45,108.57,108.35,108.57,8115.0,102.4257,102.539,102.3312,102.539,8115.0
2023-10-05 12:05:00,108.6,108.71,108.56,108.7,11571.0,102.5673,102.6712,102.5296,102.6618,11571.0
2023-10-05 12:10:00,108.71,108.92,108.71,108.9,13304.0,102.6712,102.8696,102.6712,102.8507,13304.0
2023-10-05 12:15:00,108.93,108.96,108.76,108.86,11679.0,102.879,102.9074,102.7185,102.8129,11679.0
2023-10-05 12:20:00,108.86,108.97,108.84,108.88,8033.0,102.8129,102.9168,102.794,102.8318,8033.0
2023-10-05 12:25:00,108.88,109.15,108.85,109.15,15563.0,102.8318,103.0868,102.8035,103.0868,15563.0
2023-10-05 12:30:00,109.15,109.26,109.04,109.04,17445.0,103.0868,103.1907,102.9829,102.9829,17445.0
2023-10-05 12:35:00,109.0,109.05,108.89,108.95,4085.0,102.9451,102.9924,102.8412,102.8979,4085.0
2023-10-05 12:40:00,108.94,108.94,108.82,108.86,6078.0,102.8885,102.8885,102.7751,102.8129,6078.0
2023-10-05 12:45:00,108.87,108.9,108.55,108.62,7274.0,102.8224,102.8507,102.5201,102.5862,7274.0
2023-10-05 12:50:00,108.63,108.72,108.56,108.56,6635.0,102.5957,102.6807,102.5296,102.5296,6635.0
2023-10-05 12:55:00,108.55,108.75,108.55,108.75,5807.0,102.5201,102.709,102.5201,102.709,5807.0
2023-10-05 13:00:00,108.81,108.81,108.53,108.53,4789.0,102.7657,102.7657,102.5012,102.5012,4789.0
2023-10-05 13:05:00,108.53,108.56,108.49,108.5,3524.0,102.5012,102.5296,102.4635,102.4729,3524.0
2023-10-05 13:10:00,108.48,108.75,108.48,108.7,6187.0,102.454,102.709,102.454,102.6618,6187.0
2023-10-05 13:15:00,108.69,108.69,108.53,108.61,5386.0,102.6523,102.6523,102.5012,102.5768,5386.0
2023-10-05 13:20:00,108.55,108.66,108.49,108.54,4145.0,102.5201,102.624,102.4635,102.5107,4145.0
2023-10-05 13:25:00,108.53,108.56,108.44,108.55,8702.0,102.5012,102.5296,102.4162,102.5201,8702.0
2023-10-05 13:30:00,108.52,108.75,108.34,108.68,12987.0,102.4918,102.709,102.3218,102.6429,12987.0
2023-10-05 13:35:00,108.74,109.03,108.74,108.91,12998.0,102.6996,102.9735,102.6996,102.8601,12998.0
2023-10-05 13:40:00,108.98,109.04,108.93,108.93,4734.0,102.9262,102.9829,102.879,102.879,4734.0
2023-10-05 13:45:00,108.94,109.02,108.83,108.83,4261.0,102.8885,102.964,102.7846,102.7846,4261.0
2023-10-05 13:50:00,108.86,109.02,108.8,108.83,8974.0,102.8129,102.964,102.7562,102.7846,8974.0
2023-10-05 13:55:00,108.83,108.87,108.75,108.86,5498.0,102.7846,102.8224,102.709,102.8129,5498.0
2023-10-05 14:00:00,108.9,109.06,108.9,109.01,3536.0,102.8507,103.0018,102.8507,102.9546,3536.0
2023-10-05 14:05:00,109.05,109.05,108.91,108.91,3847.0,102.9924,102.9924,102.8601,102.8601,3847.0
2023-10-05 14:10:00,108.92,108.94,108.84,108.93,6571.0,102.8696,102.8885,102.794,102.879,6571.0
2023-10-05 14:15:00,108.92,109.0,108.87,108.88,7241.0,102.8696,102.9451,102.8224,102.8318,7241.0
2023-10-05 14:20:00,108.9,108.95,108.85,108.89,13279.0,102.8507,102.8979,102.8035,102.8412,13279.0
2023-10-05 14:25:00,108.87,109.0,108.8,108.91,14562.0,102.8224,102.9451,102.7562,102.8601,14562.0
2023-10-05 14:30:00,108.96,109.13,108.95,109.12,4990.0,102.9074,103.0679,102.8979,103.0585,4990.0
2023-10-05 14:35:00,109.13,109.23,109.06,109.23,10688.0,103.0679,103.1624,103.0018,103.1624,10688.0
2023-10-05 14:40:00,109.22,109.23,109.01,109.05,10593.0,103.1529,103.1624,102.9546,102.9924,10593.0
2023-10-05 14:45:00,109.05,109.09,109.0,109.03,8688.0,102.9924,103.0301,102.9451,102.9735,8688.0
2023-10-05 14:50:00,109.09,109.09,109.01,109.05,10158.0,103.0301,103.0301,102.9546,102.9924,10158.0
2023-10-05 14:55:00,109.04,109.14,108.99,109.07,11343.0,102.9829,103.0774,102.9357,103.0112,11343.0
2023-10-05 15:00:00,109.08,109.1,108.95,109.03,7567.0,103.0207,103.0396,102.8979,102.9735,7567.0
2023-10-05 15:05:00,109.03,109.1,109.02,109.04,3654.0,102.9735,103.0396,102.964,102.9829,3654.0
2023-10-05 15:10:00,109.03,109.07,108.87,108.93,12889.0,102.9735,103.0112,102.8224,102.879,12889.0
2023-10-05 15:15:00,108.94,108.96,108.84,108.93,8425.0,102.8885,102.9074,102.794,102.879,8425.0
2023-10-05 15:20:00,108.9,108.95,108.79,108.93,13421.0,102.8507,102.8979,102.7468,102.879,13421.0
2023-10-05 15:25:00,108.97,109.13,108.95,109.12,5622.0,102.9168,103.0679,102.8979,103.0585,5622.0
2023-10-05 15:30:00,109.17,109.22,109.11,109.14,13361.0,103.1057,103.1529,103.049,103.0774,13361.0
2023-10-05 15:35:00,109.13,109.25,109.13,109.18,13803.0,103.0679,103.1812,103.0679,103.1151,13803.0
2023-10-05 15:40:00,109.18,109.22,109.04,109.1,16495.0,103.1151,103.1529,102.9829,103.0396,16495.0
2023-10-05 15:45:00,109.07,109.23,109.04,109.14,23287.0,103.0112,103.1624,102.9829,103.0774,23287.0
2023-10-05 15:50:00,109.13,109.44,109.1,109.34,71551.0,103.0679,103.3607,103.0396,103.2662,71551.0
2023-10-05 15:55:00,109.33,109.35,109.0,109.05,265203.0,103.2568,103.2757,102.9451,102.9924,265203.0
2023-10-06 09:30:00,108.01,108.35,107.36,107.37,38501.0,102.0101,102.3312,101.3962,101.4057,38501.0
2023-10-06 09:35:00,107.27,107.45,107.09,107.09,21061.0,101.3112,101.4812,101.1412,101.1412,21061.0
2023-10-06 09:40:00,107.11,107.65,106.95,107.33,13079.0,101.1601,101.6701,101.009,101.3679,13079.0
2023-10-06 09:45:00,107.39,107.64,107.32,107.48,16493.0,101.4246,101.6607,101.3585,101.5096,16493.0
2023-10-06 09:50:00,107.46,107.71,107.3,107.61,15290.0,101.4907,101.7268,101.3396,101.6323,15290.0
2023-10-06 09:55:00,107.61,107.91,107.43,107.83,17320.0,101.6323,101.9157,101.4623,101.8401,17320.0
2023-10-06 10:00:00,107.82,107.85,107.44,107.56,15656.0,101.8307,101.859,101.4718,101.5851,15656.0
2023-10-06 10:05:00,107.5,107.57,107.2,107.21,6270.0,101.5285,101.5946,101.2451,101.2546,6270.0
2023-10-06 10:10:00,107.25,107.51,107.17,107.39,10467.0,101.2923,101.5379,101.2168,101.4246,10467.0
2023-10-06 10:15:00,107.39,107.39,107.05,107.22,10046.0,101.4246,101.4246,101.1035,101.264,10046.0
2023-10-06 10:20:00,107.18,107.67,107.04,107.63,67375.0,101.2262,101.689,101.094,101.6512,67375.0
2023-10-06 10:25:00,107.69,107.74,107.48,107.72,7884.0,101.7079,101.7551,101.5096,101.7362,7884.0
2023-10-06 10:30:00,107.74,107.91,107.7,107.7,12144.0,101.7551,101.9157,101.7173,101.7173,12144.0
2023-10-06 10:35:00,107.72,108.13,107.67,108.11,14107.0,101.7362,102.1235,101.689,102.1046,14107.0
2023-10-06 10:40:00,108.13,108.18,107.85,107.87,5328.0,102.1235,102.1707,101.859,101.8779,5328.0
2023-10-06 10:45:00,107.87,108.07,107.75,107.82,16989.0,101.8779,102.0668,101.7646,101.8307,16989.0
2023-10-06 10:50:00,107.73,108.0,107.71,107.71,8034.0,101.7457,102.0007,101.7268,101.7268,8034.0
2023-10-06 10:55:00,107.69,107.75,107.56,107.72,6327.0,101.7079,101.7646,101.5851,101.7362,6327.0
2023-10-06 11:00:00,107.66,107.88,107.63,107.82,13411.0,101.6796,101.8873,101.6512,101.8307,13411.0
2023-10-06 11:05:00,107.84,107.93,107.75,107.84,19477.0,101.8496,101.9346,101.7646,101.8496,19477.0
2023-10-06 11:10:00,107.88,108.08,107.84,107.98,12984.0,101.8873,102.0762,101.8496,101.9818,12984.0
2023-10-06 11:15:00,108.01,108.12,107.96,108.09,8136.0,102.0101,102.114,101.9629,102.0857,8136.0
2023-10-06 11:20:00,108.1,108.31,108.06,108.25,5832.0,102.0951,102.2935,102.0573,102.2368,5832.0
2023-10-06 11:25:00,108.27,108.77,108.26,108.61,9595.0,102.2557,102.7279,102.2462,102.5768,9595.0
2023-10-06 11:30:00,108.65,108.91,108.63,108.91,4095.0,102.6146,102.8601,102.5957,102.8601,4095.0
2023-10-06 11:35:00,108.94,108.94,108.72,108.86,7540.0,102.8885,102.8885,102.6807,102.8129,7540.0
2023-10-06 11:40:00,108.89,109.28,108.88,109.04,6215.0,102.8412,103.2096,102.8318,102.9829,6215.0
2023-10-06 11:45:00,109.09,109.35,109.01,109.32,10399.0,103.0301,103.2757,102.9546,103.2474,10399.0
2023-10-06 11:50:00,109.31,109.37,109.15,109.35,5252.0,103.2379,103.2946,103.0868,103.2757,5252.0
2023-10-06 11:55:00,109.42,109.62,109.42,109.53,7146.0,103.3418,103.5307,103.3418,103.4457,7146.0
2023-10-06 12:00:00,109.51,109.72,109.45,109.47,4148.0,103.4268,103.6251,103.3701,103.389,4148.0
2023-10-06 12:05:00,109.43,109.51,109.36,109.48,5614.0,103.3512,103.4268,103.2851,103.3985,5614.0
2023-10-06 12:10:00,109.45,109.48,109.16,109.25,37891.0,103.3701,103.3985,103.0962,103.1812,37891.0
2023-10-06 12:15:00,109.25,109.31,109.2,109.23,10766.0,103.1812,103.2379,103.134,103.1624,10766.0
2023-10-06 12:20:00,109.19,109.29,108.97,109.05,27424.0,103.1246,103.219,102.9168,102.9924,27424.0
2023-10-06 12:25:00,109.01,109.15,108.89,109.06,20322.0,102.9546,103.0868,102.8412,103.0018,20322.0
2023-10-06 12:30:00,109.0,109.17,108.97,108.97,32553.0,102.9451,103.1057,102.9168,102.9168,32553.0
2023-10-06 12:35:00,108.98,109.12,108.94,109.02,6307.0,102.9262,103.0585,102.8885,102.964,6307.0
2023-10-06 12:40:00,109.04,109.21,109.03,109.2,12859.0,102.9829,103.1435,102.9735,103.134,12859.0
2023-10-06 12:45:00,109.19,109.24,109.06,109.11,13057.0,103.1246,103.1718,103.0018,103.049,13057.0
2023-10-06 12:50:00,109.14,109.16,108.88,108.93,14184.0,103.0774,103.0962,102.8318,102.879,14184.0
2023-10-06 12:55:00,108.97,109.01,108.87,108.93,6147.0,102.9168,102.9546,102.8224,102.879,6147.0
2023-10-06 13:00:00,108.91,108.98,108.78,108.79,3384.0,102.8601,102.9262,102.7374,102.7468,3384.0
2023-10-06 13:05:00,108.77,108.97,108.75,108.97,9951.0,102.7279,102.9168,102.709,102.9168,9951.0
2023-10-06 13:10:00,109.02,109.09,108.81,109.08,9733.0,102.964,103.0301,102.7657,103.0207,9733.0
2023-10-06 13:15:00,109.07,109.1,108.96,109.1,10879.0,103.0112,103.0396,102.9074,103.0396,10879.0
2023-10-06 13:20:00,109.08,109.21,109.03,109.12,15054.0,103.0207,103.1435,102.9735,103.0585,15054.0
2023-10-06 13:25:00,109.11,109.12,108.97,109.07,9202.0,103.049,103.0585,102.9168,103.0112,9202.0
2023-10-06 13:30:00,109.06,109.3,109.06,109.28,11533.0,103.0018,103.2285,103.0018,103.2096,11533.0
2023-10-06 13:35:00,109.31,109.31,109.05,109.15,7712.0,103.2379,103.2379,102.9924,103.0868,7712.0
2023-10-06 13:40:00,109.15,109.21,109.03,109.12,10646.0,103.0868,103.1435,102.9735,103.0585,10646.0
2023-10-06 13:45:00,109.01,109.21,108.96,109.15,10214.0,102.9546,103.1435,102.9074,103.0868,10214.0
2023-10-06 13:50:00,109.15,109.18,109.06,109.11,8457.0,103.0868,103.1151,103.0018,103.049,8457.0
2023-10-06 13:55:00,109.11,109.38,109.09,109.35,7318.0,103.049,103.304,103.0301,103.2757,7318.0
2023-10-06 14:00:00,109.36,109.4,109.24,109.32,4826.0,103.2851,103.3229,103.1718,103.2474,4826.0
2023-10-06 14:05:00,109.26,109.27,109.11,109.21,8624.0,103.1907,103.2001,103.049,103.1435,8624.0
2023-10-06 14:10:00,109.23,109.39,109.22,109.27,6205.0,103.1624,103.3135,103.1529,103.2001,6205.0
2023-10-06 14:15:00,109.25,109.32,109.22,109.27,8885.0,103.1812,103.2474,103.1529,103.2001,8885.0
2023-10-06 14:20:00,109.22,109.28,109.14,109.19,27149.0,103.1529,103.2096,103.0774,103.1246,27149.0
2023-10-06 14:25:00,109.18,109.43,109.18,109.39,7396.0,103.1151,103.3512,103.1151,103.3135,7396.0
2023-10-06 14:30:00,109.34,109.49,109.3,109.48,7144.0,103.2662,103.4079,103.2285,103.3985,7144.0
2023-10-06 14:35:00,109.44,109.61,109.42,109.61,5970.0,103.3607,103.5212,103.3418,103.5212,5970.0
2023-10-06 14:40:00,109.62,109.71,109.58,109.69,4371.0,103.5307,103.6157,103.4929,103.5968,4371.0
2023-10-06 14:45:00,109.65,109.75,109.65,109.66,5013.0,103.559,103.6535,103.559,103.5685,5013.0
2023-10-06 14:50:00,109.6,109.64,109.43,109.45,7051.0,103.5118,103.5496,103.3512,103.3701,7051.0
2023-10-06 14:55:00,109.44,109.5,109.33,109.45,9165.0,103.3607,103.4174,103.2568,103.3701,9165.0
2023-10-06 15:00:00,109.47,109.47,109.23,109.24,4945.0,103.389,103.389,103.1624,103.1718,4945.0
2023-10-06 15:05:00,109.18,109.37,109.14,109.37,7638.0,103.1151,103.2946,103.0774,103.2946,7638.0
2023-10-06 15:10:00,109.32,109.35,109.21,109.3,8813.0,103.2474,103.2757,103.1435,103.2285,8813.0
2023-10-06 15:15:00,109.32,109.32,109.08,109.16,10053.0,103.2474,103.2474,103.0207,103.0962,10053.0
2023-10-06 15:20:00,109.15,109.35,109.14,109.34,7079.0,103.0868,103.2757,103.0774,103.2662,7079.0
2023-10-06 15:25:00,109.33,109.39,109.24,109.39,16805.0,103.2568,103.3135,103.1718,103.3135,16805.0
2023-10-06 15:30:00,109.41,109.47,109.17,109.23,18938.0,103.3324,103.389,103.1057,103.1624,18938.0
2023-10-06 15:35:00,109.21,109.43,109.2,109.34,11374.0,103.1435,103.3512,103.134,103.2662,11374.0
2023-10-06 15:40:00,109.34,109.37,109.07,109.12,25900.0,103.2662,103.2946,103.0112,103.0585,25900.0
2023-10-06 15:45:00,109.11,109.31,109.04,109.16,31584.0,103.049,103.2379,102.9829,103.0962,31584.0
2023-10-06 15:50:00,109.11,109.19,109.0,109.01,39321.0,103.049,103.1246,102.9451,102.9546,39321.0
2023-10-06 15:55:00,109.01,109.09,108.83,108.86,138534.0,102.9546,103.0301,102.7846,102.8129,138534.0
2023-10-09 09:30:00,107.92,108.66,107.72,108.55,23449.0,101.9251,102.624,101.7362,102.5201,23449.0
2023-10-09 09:35:00,108.61,109.02,108.56,108.8,8805.0,102.5768,102.964,102.5296,102.7562,8805.0
2023-10-09 09:40:00,108.63,108.92,108.45,108.76,15763.0,102.5957,102.8696,102.4257,102.7185,15763.0
2023-10-09 09:45:00,108.79,108.92,108.47,108.64,15413.0,102.7468,102.8696,102.4446,102.6051,15413.0
2023-10-09 09:50:00,108.64,108.85,108.52,108.61,9426.0,102.6051,102.8035,102.4918,102.5768,9426.0
2023-10-09 09:55:00,108.6,108.8,108.44,108.75,7530.0,102.5673,102.7562,102.4162,102.709,7530.0
2023-10-09 10:00:00,108.81,108.99,108.64,108.64,9832.0,102.7657,102.9357,102.6051,102.6051,9832.0
2023-10-09 10:05:00,108.63,108.8,108.55,108.59,9085.0,102.5957,102.7562,102.5201,102.5579,9085.0
2023-10-09 10:10:00,108.65,108.86,108.64,108.78,13587.0,102.6146,102.8129,102.6051,102.7374,13587.0
2023-10-09 10:15:00,108.82,109.07,108.76,109.02,6825.0,102.7751,103.0112,102.7185,102.964,6825.0
2023-10-09 10:20:00,109.02,109.08,108.92,109.03,6413.0,102.964,103.0207,102.8696,102.9735,6413.0
2023-10-09 10:25:00,109.05,109.22,108.99,109.01,11907.0,102.9924,103.1529,102.9357,102.9546,11907.0
2023-10-09 10:30:00,109.01,109.04,108.76,108.76,10831.0,102.9546,102.9829,102.7185,102.7185,10831.0
2023-10-09 10:35:00,108.76,108.98,108.76,108.89,7887.0,102.7185,102.9262,102.7185,102.8412,7887.0
2023-10-09 10:40:00,108.92,109.06,108.8,109.01,13507.0,102.8696,103.0018,102.7562,102.9546,13507.0
2023-10-09 10:45:00,109.02,109.17,108.94,108.97,6011.0,102.964,103.1057,102.8885,102.9168,6011.0
2023-10-09 10:50:00,108.94,108.97,108.78,108.88,16868.0,102.8885,102.9168,102.7374,102.8318,16868.0
2023-10-09 10:55:00,108.99,109.1,108.93,109.07,8945.0,102.9357,103.0396,102.879,103.0112,8945.0
2023-10-09 11:00:00,109.04,109.15,108.95,109.15,8375.0,102.9829,103.0868,102.8979,103.0868,8375.0
2023-10-09 11:05:00,109.13,109.22,109.05,109.21,7475.0,103.0679,103.1529,102.9924,103.1435,7475.0
2023-10-09 11:10:00,109.12,109.26,109.06,109.18,6428.0,103.0585,103.1907,103.0018,103.1151,6428.0
2023-10-09 11:15:00,109.23,109.23,109.11,109.15,4068.0,103.1624,103.1624,103.049,103.0868,4068.0
2023-10-09 11:20:00,109.18,109.37,109.16,109.37,18405.0,103.1151,103.2946,103.0962,103.2946,18405.0
2023-10-09 11:25:00,109.39,109.58,109.35,109.54,9237.0,103.3135,103.4929,103.2757,103.4551,9237.0
2023-10-09 11:30:00,109.55,109.76,109.55,109.76,7337.0,103.4646,103.6629,103.4646,103.6629,7337.0
2023-10-09 11:35:00,109.74,109.76,109.6,109.62,10100.0,103.644,103.6629,103.5118,103.5307,10100.0
2023-10-09 11:40:00,109.63,109.67,109.48,109.53,7802.0,103.5401,103.5779,103.3985,103.4457,7802.0
2023-10-09 11:45:00,109.59,109.59,109.29,109.38,10276.0,103.5024,103.5024,103.219,103.304,10276.0
2023-10-09 11:50:00,109.36,109.57,109.36,109.43,7694.0,103.2851,103.4835,103.2851,103.3512,7694.0
2023-10-09 11:55:00,109.42,109.56,109.4,109.51,7606.0,103.3418,103.474,103.3229,103.4268,7606.0
2023-10-09 12:00:00,109.5,109.5,109.3,109.3,7578.0,103.4174,103.4174,103.2285,103.2285,7578.0
2023-10-09 12:05:00,109.33,109.67,109.33,109.59,8364.0,103.2568,103.5779,103.2568,103.5024,8364.0
2023-10-09 12:10:00,109.58,109.64,109.51,109.51,4683.0,103.4929,103.5496,103.4268,103.4268,4683.0
2023-10-09 12:15:00,109.56,109.59,109.5,109.53,8809.0,103.474,103.5024,103.4174,103.4457,8809.0
2023-10-09 12:20:00,109.5,109.58,109.46,109.5,5585.0,103.4174,103.4929,103.3796,103.4174,5585.0
2023-10-09 12:25:00,109.49,109.49,109.19,109.26,5024.0,103.4079,103.4079,103.1246,103.1907,5024.0
2023-10-09 12:30:00,109.23,109.32,109.21,109.32,3603.0,103.1624,103.2474,103.1435,103.2474,3603.0
2023-10-09 12:35:00,109.27,109.27,109.13,109.16,20680.0,103.2001,103.2001,103.0679,103.0962,20680.0
2023-10-09 12:40:00,109.16,109.2,109.05,109.06,5553.0,103.0962,103.134,102.9924,103.0018,5553.0
2023-10-09 12:45:00,109.06,109.23,109.03,109.16,7552.0,103.0018,103.1624,102.9735,103.0962,7552.0
2023-10-09 12:50:00,109.16,109.22,109.13,109.15,9086.0,103.0962,103.1529,103.0679,103.0868,9086.0
2023-10-09 12:55:00,109.15,109.22,109.05,109.15,5996.0,103.0868,103.1529,102.9924,103.0868,5996.0
2023-10-09 13:00:00,109.17,109.17,109.05,109.13,3929.0,103.1057,103.1057,102.9924,103.0679,3929.0
2023-10-09 13:05:00,109.14,109.22,109.11,109.22,2931.0,103.0774,103.1529,103.049,103.1529,2931.0
2023-10-09 13:10:00,109.22,109.36,109.18,109.34,2062.0,103.1529,103.2851,103.1151,103.2662,2062.0
2023-10-09 13:15:00,109.36,109.46,109.32,109.32,4585.0,103.2851,103.3796,103.2474,103.2474,4585.0
2023-10-09 13:20:00,109.32,109.47,109.32,109.45,11131.0,103.2474,103.389,103.2474,103.3701,11131.0
2023-10-09 13:25:00,109.44,109.57,109.42,109.52,6643.0,103.3607,103.4835,103.3418,103.4362,6643.0
2023-10-09 13:30:00,109.52,109.69,109.52,109.66,5097.0,103.4362,103.5968,103.4362,103.5685,5097.0
2023-10-09 13:35:00,109.61,109.62,109.51,109.62,8324.0,103.5212,103.5307,103.4268,103.5307,8324.0
2023-10-09 13:40:00,109.64,109.83,109.64,109.77,19890.0,103.5496,103.729,103.5496,103.6724,19890.0
2023-10-09 13:45:00,109.76,109.87,109.76,109.79,8190.0,103.6629,103.7668,103.6629,103.6912,8190.0
2023-10-09 13:50:00,109.81,109.88,109.76,109.85,3901.0,103.7101,103.7762,103.6629,103.7479,3901.0
2023-10-09 13:55:00,109.9,109.9,109.72,109.75,24246.0,103.7951,103.7951,103.6251,103.6535,24246.0
2023-10-09 14:00:00,109.76,109.76,109.56,109.64,8789.0,103.6629,103.6629,103.474,103.5496,8789.0
2023-10-09 14:05:00,109.63,109.73,109.63,109.67,6602.0,103.5401,103.6346,103.5401,103.5779,6602.0
2023-10-09 14:10:00,109.66,109.7,109.58,109.6,8400.0,103.5685,103.6062,103.4929,103.5118,8400.0
2023-10-09 14:15:00,109.61,109.69,109.6,109.61,9681.0,103.5212,103.5968,103.5118,103.5212,9681.0
2023-10-09 14:20:00,109.59,109.72,109.58,109.71,12469.0,103.5024,103.6251,103.4929,103.6157,12469.0
2023-10-09 14:25:00,109.72,109.77,109.65,109.69,7776.0,103.6251,103.6724,103.559,103.5968,7776.0
2023-10-09 14:30:00,109.68,109.74,109.64,109.65,5414.0,103.5874,103.644,103.5496,103.559,5414.0
2023-10-09 14:35:00,109.66,109.68,109.58,109.68,12362.0,103.5685,103.5874,103.4929,103.5874,12362.0
2023-10-09 14:40:00,109.73,109.92,109.71,109.83,6604.0,103.6346,103.814,103.6157,103.729,6604.0
2023-10-09 14:45:00,109.84,109.87,109.77,109.86,6934.0,103.7385,103.7668,103.6724,103.7574,6934.0
2023-10-09 14:50:00,109.87,109.89,109.79,109.82,7045.0,103.7668,103.7857,103.6912,103.7196,7045.0
2023-10-09 14:55:00,109.87,110.06,109.87,110.0,10548.0,103.7668,103.9462,103.7668,103.8896,10548.0
2023-10-09 15:00:00,110.0,110.04,109.77,109.83,15630.0,103.8896,103.9274,103.6724,103.729,15630.0
2023-10-09 15:05:00,109.83,109.91,109.81,109.9,4790.0,103.729,103.8046,103.7101,103.7951,4790.0
2023-10-09 15:10:00,109.88,109.93,109.65,109.67,12852.0,103.7762,103.8235,103.559,103.5779,12852.0
2023-10-09 15:15:00,109.64,109.74,109.63,109.66,11040.0,103.5496,103.644,103.5401,103.5685,11040.0
2023-10-09 15:20:00,109.66,109.68,109.62,109.66,7243.0,103.5685,103.5874,103.5307,103.5685,7243.0
2023-10-09 15:25:00,109.66,109.75,109.61,109.66,22735.0,103.5685,103.6535,103.5212,103.5685,22735.0
2023-10-09 15:30:00,109.66,109.66,109.47,109.47,22880.0,103.5685,103.5685,103.389,103.389,22880.0
2023-10-09 15:35:00,109.46,109.59,109.43,109.54,18974.0,103.3796,103.5024,103.3512,103.4551,18974.0
2023-10-09 15:40:00,109.56,109.59,109.3,109.33,16852.0,103.474,103.5024,103.2285,103.2568,16852.0
2023-10-09 15:45:00,109.32,109.47,109.27,109.47,26360.0,103.2474,103.389,103.2001,103.389,26360.0
2023-10-09 15:50:00,109.43,109.51,109.42,109.49,39185.0,103.3512,103.4268,103.3418,103.4079,39185.0
2023-10-09 15:55:00,109.49,109.51,109.34,109.48,176041.0,103.4079,103.4268,103.2662,103.3985,176041.0
2023-10-10 09:30:00,109.32,109.72,108.7,109.65,40178.0,103.2474,103.6251,102.6618,103.559,40178.0
2023-10-10 09:35:00,109.42,109.63,109.17,109.28,19172.0,103.3418,103.5401,103.1057,103.2096,19172.0
2023-10-10 09:40:00,109.29,109.35,109.0,109.17,26299.0,103.219,103.2757,102.9451,103.1057,26299.0
2023-10-10 09:45:00,109.11,109.58,109.1,109.51,11210.0,103.049,103.4929,103.0396,103.4268,11210.0
2023-10-10 09:50:00,109.52,109.57,109.35,109.39,22193.0,103.4362,103.4835,103.2757,103.3135,22193.0
2023-10-10 09:55:00,109.39,109.69,109.34,109.55,24203.0,103.3135,103.5968,103.2662,103.4646,24203.0
2023-10-10 10:00:00,109.59,109.84,109.53,109.77,15985.0,103.5024,103.7385,103.4457,103.6724,15985.0
2023-10-10 10:05:00,109.74,110.19,109.69,110.08,11265.0,103.644,104.069,103.5968,103.9651,11265.0
2023-10-10 10:10:00,110.05,110.22,110.05,110.22,4425.0,103.9368,104.0974,103.9368,104.0974,4425.0
2023-10-10 10:15:00,110.2,110.28,110.1,110.2,11695.0,104.0785,104.154,103.984,104.0785,11695.0
2023-10-10 10:20:00,110.24,110.42,110.15,110.39,11400.0,104.1162,104.2862,104.0312,104.2579,11400.0
2023-10-10 10:25:00,110.35,110.52,110.35,110.43,4163.0,104.2201,104.3807,104.2201,104.2957,4163.0
2023-10-10 10:30:00,110.44,110.44,110.25,110.39,11768.0,104.3051,104.3051,104.1257,104.2579,11768.0
2023-10-10 10:35:00,110.48,110.77,110.47,110.63,16555.0,104.3429,104.6168,104.3335,104.4846,16555.0
2023-10-10 10:40:00,110.59,110.63,110.46,110.52,16022.0,104.4468,104.4846,104.324,104.3807,16022.0
2023-10-10 10:45:00,110.57,110.57,110.41,110.48,11636.0,104.4279,104.4279,104.2768,104.3429,11636.0
2023-10-10 10:50:00,110.53,110.77,110.47,110.71,7011.0,104.3901,104.6168,104.3335,104.5601,7011.0
2023-10-10 10:55:00,110.7,110.84,110.67,110.69,6446.0,104.5507,104.6829,104.5224,104.5413,6446.0
2023-10-10 11:00:00,110.66,110.88,110.65,110.86,6294.0,104.5129,104.7207,104.5035,104.7018,6294.0
2023-10-10 11:05:00,110.86,111.15,110.8,111.08,15379.0,104.7018,104.9757,104.6451,104.9096,15379.0
2023-10-10 11:10:00,111.09,111.26,111.05,111.26,17222.0,104.919,105.0796,104.8813,105.0796,17222.0
2023-10-10 11:15:00,111.23,111.35,111.12,111.32,13080.0,105.0513,105.1646,104.9474,105.1363,13080.0
2023-10-10 11:20:00,111.34,111.34,111.13,111.13,10983.0,105.1551,105.1551,104.9568,104.9568,10983.0
2023-10-10 11:25:00,111.16,111.21,111.06,111.13,13988.0,104.9851,105.0324,104.8907,104.9568,13988.0
2023-10-10 11:30:00,111.08,111.17,111.03,111.12,34426.0,104.9096,104.9946,104.8624,104.9474,34426.0
2023-10-10 11:35:00,111.13,111.22,111.06,111.19,26163.0,104.9568,105.0418,104.8907,105.0135,26163.0
2023-10-10 11:40:00,111.17,111.36,111.14,111.34,20419.0,104.9946,105.174,104.9663,105.1551,20419.0
2023-10-10 11:45:00,111.35,111.38,111.25,111.33,8754.0,105.1646,105.1929,105.0701,105.1457,8754.0
2023-10-10 11:50:00,111.34,111.36,111.08,111.08,14469.0,105.1551,105.174,104.9096,104.9096,14469.0
2023-10-10 11:55:00,111.08,111.17,111.04,111.15,17183.0,104.9096,104.9946,104.8718,104.9757,17183.0
2023-10-10 12:00:00,111.13,111.2,111.06,111.19,6567.0,104.9568,105.0229,104.8907,105.0135,6567.0
2023-10-10 12:05:00,111.23,111.28,111.13,111.18,8242.0,105.0513,105.0985,104.9568,105.004,8242.0
2023-10-10 12:10:00,111.15,111.21,111.14,111.2,8612.0,104.9757,105.0324,104.9663,105.0229,8612.0
2023-10-10 12:15:00,111.19,111.29,111.19,111.25,9938.0,105.0135,105.1079,105.0135,105.0701,9938.0
2023-10-10 12:20:00,111.25,111.27,111.09,111.2,10713.0,105.0701,105.089,104.919,105.0229,10713.0
2023-10-10 12:25:00,111.18,111.26,111.15,111.24,8078.0,105.004,105.0796,104.9757,105.0607,8078.0
2023-10-10 12:30:00,111.26,111.32,111.2,111.29,14067.0,105.0796,105.1363,105.0229,105.1079,14067.0
2023-10-10 12:35:00,111.27,111.28,111.18,111.25,6268.0,105.089,105.0985,105.004,105.0701,6268.0
2023-10-10 12:40:00,111.25,111.31,111.21,111.24,9655.0,105.0701,105.1268,105.0324,105.0607,9655.0
2023-10-10 12:45:00,111.23,111.28,111.15,111.18,9001.0,105.0513,105.0985,104.9757,105.004,9001.0
2023-10-10 12:50:00,111.15,111.3,111.15,111.29,12009.0,104.9757,105.1174,104.9757,105.1079,12009.0
2023-10-10 12:55:00,111.29,111.37,111.25,111.34,8883.0,105.1079,105.1835,105.0701,105.1551,8883.0
2023-10-10 13:00:00,111.38,111.38,110.98,110.98,23462.0,105.1929,105.1929,104.8151,104.8151,23462.0
2023-10-10 13:05:00,110.96,111.11,110.92,110.98,9300.0,104.7963,104.9379,104.7585,104.8151,9300.0
2023-10-10 13:10:00,111.03,111.1,110.92,111.04,6040.0,104.8624,104.9285,104.7585,104.8718,6040.0
2023-10-10 13:15:00,110.97,111.08,110.9,111.08,6320.0,104.8057,104.9096,104.7396,104.9096,6320.0
2023-10-10 13:20:00,111.09,111.14,110.94,110.95,6503.0,104.919,104.9663,104.7774,104.7868,6503.0
2023-10-10 13:25:00,110.95,111.04,110.92,110.97,8923.0,104.7868,104.8718,104.7585,104.8057,8923.0
2023-10-10 13:30:00,110.99,111.06,110.86,110.91,10235.0,104.8246,104.8907,104.7018,104.749,10235.0
2023-10-10 13:35:00,110.92,110.95,110.81,110.91,8629.0,104.7585,104.7868,104.6546,104.749,8629.0
2023-10-10 13:40:00,110.91,111.04,110.85,111.0,12285.0,104.749,104.8718,104.6924,104.834,12285.0
2023-10-10 13:45:00,111.02,111.11,110.92,111.06,10371.0,104.8529,104.9379,104.7585,104.8907,10371.0
2023-10-10 13:50:00,111.08,111.15,110.89,110.99,10662.0,104.9096,104.9757,104.7301,104.8246,10662.0
2023-10-10 13:55:00,110.99,111.06,110.95,111.0,8560.0,104.8246,104.8907,104.7868,104.834,8560.0
2023-10-10 14:00:00,111.01,111.15,110.89,111.15,12320.0,104.8435,104.9757,104.7301,104.9757,12320.0
2023-10-10 14:05:00,111.11,111.13,111.03,111.05,12407.0,104.9379,104.9568,104.8624,104.8813,12407.0
2023-10-10 14:10:00,111.05,111.09,110.78,110.79,15751.0,104.8813,104.919,104.6263,104.6357,15751.0
2023-10-10 14:15:00,110.77,110.82,110.69,110.79,10339.0,104.6168,104.664,104.5413,104.6357,10339.0
2023-10-10 14:20:00,110.79,110.79,110.6,110.6,6639.0,104.6357,104.6357,104.4563,104.4563,6639.0
2023-10-10 14:25:00,110.59,110.73,110.54,110.61,14803.0,104.4468,104.579,104.3996,104.4657,14803.0
2023-10-10 14:30:00,110.6,110.69,110.56,110.69,28139.0,104.4563,104.5413,104.4185,104.5413,28139.0
2023-10-10 14:35:00,110.69,110.73,110.53,110.62,16214.0,104.5413,104.579,104.3901,104.4751,16214.0
2023-10-10 14:40:00,110.65,110.72,110.6,110.69,9195.0,104.5035,104.5696,104.4563,104.5413,9195.0
2023-10-10 14:45:00,110.7,110.8,110.66,110.7,16381.0,104.5507,104.6451,104.5129,104.5507,16381.0
2023-10-10 14:50:00,110.69,110.69,110.54,110.58,25716.0,104.5413,104.5413,104.3996,104.4374,25716.0
2023-10-10 14:55:00,110.58,110.61,110.51,110.59,12221.0,104.4374,104.4657,104.3712,104.4468,12221.0
2023-10-10 15:00:00,110.6,110.69,110.54,110.69,12614.0,104.4563,104.5413,104.3996,104.5413,12614.0
2023-10-10 15:05:00,110.69,110.74,110.55,110.74,19363.0,104.5413,104.5885,104.409,104.5885,19363.0
2023-10-10 15:10:00,110.72,110.82,110.64,110.69,25265.0,104.5696,104.664,104.494,104.5413,25265.0
2023-10-10 15:15:00,110.68,110.68,110.59,110.62,18991.0,104.5318,104.5318,104.4468,104.4751,18991.0
2023-10-10 15:20:00,110.63,110.65,110.39,110.44,14248.0,104.4846,104.5035,104.2579,104.3051,14248.0
2023-10-10 15:25:00,110.44,110.55,110.41,110.45,15081.0,104.3051,104.409,104.2768,104.3146,15081.0
2023-10-10 15:30:00,110.44,110.61,110.4,110.54,44458.0,104.3051,104.4657,104.2674,104.3996,44458.0
2023-10-10 15:35:00,110.53,110.53,110.28,110.35,37789.0,104.3901,104.3901,104.154,104.2201,37789.0
2023-10-10 15:40:00,110.33,110.51,110.32,110.47,24075.0,104.2012,104.3712,104.1918,104.3335,24075.0
2023-10-10 15:45:00,110.46,110.51,110.4,110.49,28027.0,104.324,104.3712,104.2674,104.3524,28027.0
2023-10-10 15:50:00,110.52,110.53,110.31,110.37,50599.0,104.3807,104.3901,104.1824,104.239,50599.0
2023-10-10 15:55:00,110.36,110.44,110.25,110.34,163899.0,104.2296,104.3051,104.1257,104.2107,163899.0
2023-10-11 09:30:00,111.34,111.91,111.34,111.74,63742.0,105.1551,105.6935,105.1551,105.5329,63742.0
2023-10-11 09:35:00,111.84,112.02,111.67,112.02,20154.0,105.6274,105.7974,105.4668,105.7974,20154.0
2023-10-11 09:40:00,112.02,112.34,111.91,112.21,36958.0,105.7974,106.0996,105.6935,105.9768,36958.0
2023-10-11 09:45:00,112.21,112.6,112.21,112.34,33046.0,105.9768,106.3452,105.9768,106.0996,33046.0
2023-10-11 09:50:00,112.33,112.61,111.99,112.16,58878.0,106.0902,106.3546,105.769,105.9296,58878.0
2023-10-11 09:55:00,112.16,112.21,111.89,112.18,31707.0,105.9296,105.9768,105.6746,105.9485,31707.0
2023-10-11 10:00:00,112.2,112.28,111.95,112.13,34788.0,105.9674,106.0429,105.7313,105.9013,34788.0
2023-10-11 10:05:00,112.08,112.12,111.96,112.05,31507.0,105.854,105.8918,105.7407,105.8257,31507.0
2023-10-11 10:10:00,112.05,112.09,111.65,111.81,29752.0,105.8257,105.8635,105.4479,105.599,29752.0
2023-10-11 10:15:00,111.84,112.11,111.79,111.79,18784.0,105.6274,105.8824,105.5801,105.5801,18784.0
2023-10-11 10:20:00,111.8,112.1,111.75,111.91,32006.0,105.5896,105.8729,105.5424,105.6935,32006.0
2023-10-11 10:25:00,111.83,111.96,111.66,111.93,13927.0,105.6179,105.7407,105.4574,105.7124,13927.0
2023-10-11 10:30:00,111.95,112.07,111.55,111.66,17639.0,105.7313,105.8446,105.3535,105.4574,17639.0
2023-10-11 10:35:00,111.64,111.64,111.44,111.49,27576.0,105.4385,105.4385,105.2496,105.2968,27576.0
2023-10-11 10:40:00,111.49,111.53,111.31,111.42,31972.0,105.2968,105.3346,105.1268,105.2307,31972.0
2023-10-11 10:45:00,111.41,111.41,111.24,111.24,24193.0,105.2213,105.2213,105.0607,105.0607,24193.0
2023-10-11 10:50:00,111.15,111.62,111.14,111.35,27453.0,104.9757,105.4196,104.9663,105.1646,27453.0
2023-10-11 10:55:00,111.34,111.65,111.3,111.65,6705.0,105.1551,105.4479,105.1174,105.4479,6705.0
2023-10-11 11:00:00,111.65,111.87,111.57,111.63,15254.0,105.4479,105.6557,105.3724,105.429,15254.0
2023-10-11 11:05:00,111.7,111.76,111.54,111.55,6619.0,105.4951,105.5518,105.344,105.3535,6619.0
2023-10-11 11:10:00,111.55,111.59,111.41,111.42,7530.0,105.3535,105.3913,105.2213,105.2307,7530.0
2023-10-11 11:15:00,111.42,111.47,111.33,111.35,26489.0,105.2307,105.2779,105.1457,105.1646,26489.0
2023-10-11 11:20:00,111.34,111.52,111.3,111.47,15331.0,105.1551,105.3251,105.1174,105.2779,15331.0
2023-10-11 11:25:00,111.49,111.57,111.42,111.45,7444.0,105.2968,105.3724,105.2307,105.259,7444.0
2023-10-11 11:30:00,111.46,111.51,111.42,111.45,8714.0,105.2685,105.3157,105.2307,105.259,8714.0
2023-10-11 11:35:00,111.47,111.47,111.39,111.42,15668.0,105.2779,105.2779,105.2024,105.2307,15668.0
2023-10-11 11:40:00,111.41,111.43,111.19,111.19,16081.0,105.2213,105.2401,105.0135,105.0135,16081.0
2023-10-11 11:45:00,111.19,111.47,111.19,111.47,8609.0,105.0135,105.2779,105.0135,105.2779,8609.0
2023-10-11 11:50:00,111.44,111.59,111.44,111.5,10565.0,105.2496,105.3913,105.2496,105.3063,10565.0
2023-10-11 11:55:00,111.49,111.56,111.36,111.52,14798.0,105.2968,105.3629,105.174,105.3251,14798.0
2023-10-11 12:00:00,111.53,111.56,111.39,111.44,23499.0,105.3346,105.3629,105.2024,105.2496,23499.0
2023-10-11 12:05:00,111.41,111.56,111.41,111.54,15482.0,105.2213,105.3629,105.2213,105.344,15482.0
2023-10-11 12:10:00,111.53,111.54,111.41,111.41,17398.0,105.3346,105.344,105.2213,105.2213,17398.0
2023-10-11 12:15:00,111.39,111.41,111.3,111.33,9050.0,105.2024,105.2213,105.1174,105.1457,9050.0
2023-10-11 12:20:00,111.34,111.37,111.2,111.22,15432.0,105.1551,105.1835,105.0229,105.0418,15432.0
2023-10-11 12:25:00,111.23,111.33,111.18,111.33,19072.0,105.0513,105.1457,105.004,105.1457,19072.0
2023-10-11 12:30:00,111.29,111.4,111.29,111.4,7810.0,105.1079,105.2118,105.1079,105.2118,7810.0
2023-10-11 12:35:00,111.41,111.5,111.38,111.46,14072.0,105.2213,105.3063,105.1929,105.2685,14072.0
2023-10-11 12:40:00,111.47,111.54,111.43,111.53,14761.0,105.2779,105.344,105.2401,105.3346,14761.0
2023-10-11 12:45:00,111.52,111.57,111.48,111.54,20096.0,105.3251,105.3724,105.2874,105.344,20096.0
2023-10-11 12:50:00,111.52,111.54,111.36,111.38,9497.0,105.3251,105.344,105.174,105.1929,9497.0
2023-10-11 12:55:00,111.39,111.43,111.34,111.34,8148.0,105.2024,105.2401,105.1551,105.1551,8148.0
2023-10-11 13:00:00,111.29,111.37,111.12,111.22,7919.0,105.1079,105.1835,104.9474,105.0418,7919.0
2023-10-11 13:05:00,111.22,111.26,111.16,111.26,7047.0,105.0418,105.0796,104.9851,105.0796,7047.0
2023-10-11 13:10:00,111.27,111.32,111.2,111.28,6221.0,105.089,105.1363,105.0229,105.0985,6221.0
2023-10-11 13:15:00,111.28,111.31,111.11,111.2,10071.0,105.0985,105.1268,104.9379,105.0229,10071.0
2023-10-11 13:20:00,111.19,111.25,111.13,111.17,7425.0,105.0135,105.0701,104.9568,104.9946,7425.0
2023-10-11 13:25:00,111.14,111.32,111.12,111.28,9364.0,104.9663,105.1363,104.9474,105.0985,9364.0
2023-10-11 13:30:00,111.29,111.31,111.21,111.31,5698.0,105.1079,105.1268,105.0324,105.1268,5698.0
2023-10-11 13:35:00,111.3,111.4,111.22,111.34,7672.0,105.1174,105.2118,105.0418,105.1551,7672.0
2023-10-11 13:40:00,111.36,111.41,111.34,111.4,9811.0,105.174,105.2213,105.1551,105.2118,9811.0
2023-10-11 13:45:00,111.38,111.4,111.14,111.32,12276.0,105.1929,105.2118,104.9663,105.1363,12276.0
2023-10-11 13:50:00,111.31,111.5,111.29,111.5,11199.0,105.1268,105.3063,105.1079,105.3063,11199.0
2023-10-11 13:55:00,111.45,111.53,111.44,111.46,7784.0,105.259,105.3346,105.2496,105.2685,7784.0
2023-10-11 14:00:00,111.48,111.74,111.46,111.62,22934.0,105.2874,105.5329,105.2685,105.4196,22934.0
2023-10-11 14:05:00,111.62,111.73,111.61,111.69,8468.0,105.4196,105.5235,105.4101,105.4857,8468.0
2023-10-11 14:10:00,111.65,111.77,111.59,111.59,10843.0,105.4479,105.5613,105.3913,105.3913,10843.0
2023-10-11 14:15:00,111.6,111.8,111.6,111.74,16309.0,105.4007,105.5896,105.4007,105.5329,16309.0
2023-10-11 14:20:00,111.74,112.07,111.74,112.07,15245.0,105.5329,105.8446,105.5329,105.8446,15245.0
2023-10-11 14:25:00,112.08,112.15,112.0,112.05,19671.0,105.854,105.9201,105.7785,105.8257,19671.0
2023-10-11 14:30:00,112.06,112.21,112.05,112.21,14111.0,105.8351,105.9768,105.8257,105.9768,14111.0
2023-10-11 14:35:00,112.22,112.28,112.18,112.22,12393.0,105.9863,106.0429,105.9485,105.9863,12393.0
2023-10-11 14:40:00,112.19,112.22,112.08,112.17,22237.0,105.9579,105.9863,105.854,105.939,22237.0
2023-10-11 14:45:00,112.18,112.26,112.06,112.13,25038.0,105.9485,106.024,105.8351,105.9013,25038.0
2023-10-11 14:50:00,112.15,112.24,112.11,112.22,26580.0,105.9201,106.0051,105.8824,105.9863,26580.0
2023-10-11 14:55:00,112.22,112.28,112.18,112.27,9686.0,105.9863,106.0429,105.9485,106.0335,9686.0
2023-10-11 15:00:00,112.26,112.41,112.17,112.35,12872.0,106.024,106.1657,105.939,106.109,12872.0
2023-10-11 15:05:00,112.34,112.4,112.28,112.36,27407.0,106.0996,106.1563,106.0429,106.1185,27407.0
2023-10-11 15:10:00,112.37,112.44,112.31,112.39,22811.0,106.1279,106.194,106.0713,106.1468,22811.0
2023-10-11 15:15:00,112.37,112.48,112.29,112.45,27530.0,106.1279,106.2318,106.0524,106.2035,27530.0
2023-10-11 15:20:00,112.45,112.46,112.32,112.34,24508.0,106.2035,106.2129,106.0807,106.0996,24508.0
2023-10-11 15:25:00,112.34,112.47,112.31,112.4,38026.0,106.0996,106.2224,106.0713,106.1563,38026.0
2023-10-11 15:30:00,112.39,112.41,112.2,112.32,23301.0,106.1468,106.1657,105.9674,106.0807,23301.0
2023-10-11 15:35:00,112.32,112.32,112.03,112.26,35230.0,106.0807,106.0807,105.8068,106.024,35230.0
2023-10-11 15:40:00,112.26,112.27,112.07,112.19,24088.0,106.024,106.0335,105.8446,105.9579,24088.0
2023-10-11 15:45:00,112.16,112.27,112.07,112.11,33223.0,105.9296,106.0335,105.8446,105.8824,33223.0
2023-10-11 15:50:00,112.11,112.31,112.1,112.29,80158.0,105.8824,106.0713,105.8729,106.0524,80158.0
2023-10-11 15:55:00,112.3,112.47,112.23,112.38,207513.0,106.0618,106.2224,105.9957,106.1374,207513.0
2023-10-12 09:30:00,112.02,112.09,111.32,111.32,40163.0,105.7974,105.8635,105.1363,105.1363,40163.0
2023-10-12 09:35:00,111.51,111.85,111.43,111.7,13447.0,105.3157,105.6368,105.2401,105.4951,13447.0
2023-10-12 09:40:00,111.79,112.3,111.78,112.29,19231.0,105.5801,106.0618,105.5707,106.0524,19231.0
2023-10-12 09:45:00,112.25,112.39,111.44,111.61,32241.0,106.0146,106.1468,105.2496,105.4101,32241.0
2023-10-12 09:50:00,111.61,111.95,111.61,111.81,17816.0,105.4101,105.7313,105.4101,105.599,17816.0
2023-10-12 09:55:00,111.75,111.8,111.42,111.53,17381.0,105.5424,105.5896,105.2307,105.3346,17381.0
2023-10-12 10:00:00,111.53,111.67,111.35,111.41,13897.0,105.3346,105.4668,105.1646,105.2213,13897.0
2023-10-12 10:05:00,111.45,111.46,111.15,111.31,9849.0,105.259,105.2685,104.9757,105.1268,9849.0
2023-10-12 10:10:00,111.3,111.43,111.09,111.17,7371.0,105.1174,105.2401,104.919,104.9946,7371.0
2023-10-12 10:15:00,111.21,111.24,111.06,111.19,14121.0,105.0324,105.0607,104.8907,105.0135,14121.0
2023-10-12 10:20:00,111.17,111.17,110.86,110.91,10682.0,104.9946,104.9946,104.7018,104.749,10682.0
2023-10-12 10:25:00,110.88,111.02,110.71,110.73,35587.0,104.7207,104.8529,104.5601,104.579,35587.0
2023-10-12 10:30:00,110.82,110.89,110.58,110.63,18951.0,104.664,104.7301,104.4374,104.4846,18951.0
2023-10-12 10:35:00,110.62,110.62,110.41,110.45,19339.0,104.4751,104.4751,104.2768,104.3146,19339.0
2023-10-12 10:40:00,110.44,110.48,110.18,110.25,10553.0,104.3051,104.3429,104.0596,104.1257,10553.0
2023-10-12 10:45:00,110.27,110.68,110.21,110.68,15949.0,104.1446,104.5318,104.0879,104.5318,15949.0
2023-10-12 10:50:00,110.66,110.7,110.5,110.6,17114.0,104.5129,104.5507,104.3618,104.4563,17114.0
2023-10-12 10:55:00,110.63,110.76,110.61,110.67,19165.0,104.4846,104.6074,104.4657,104.5224,19165.0
2023-10-12 11:00:00,110.66,110.69,110.47,110.59,7090.0,104.5129,104.5413,104.3335,104.4468,7090.0
2023-10-12 11:05:00,110.62,110.68,110.52,110.59,24960.0,104.4751,104.5318,104.3807,104.4468,24960.0
2023-10-12 11:10:00,110.58,110.87,110.54,110.87,23718.0,104.4374,104.7113,104.3996,104.7113,23718.0
2023-10-12 11:15:00,110.88,111.01,110.81,110.98,17805.0,104.7207,104.8435,104.6546,104.8151,17805.0
2023-10-12 11:20:00,110.98,111.0,110.79,110.83,9022.0,104.8151,104.834,104.6357,104.6735,9022.0
2023-10-12 11:25:00,110.88,111.11,110.8,111.06,12002.0,104.7207,104.9379,104.6451,104.8907,12002.0
2023-10-12 11:30:00,111.06,111.07,110.86,110.9,7169.0,104.8907,104.9001,104.7018,104.7396,7169.0
2023-10-12 11:35:00,110.87,110.99,110.82,110.9,7786.0,104.7113,104.8246,104.664,104.7396,7786.0
2023-10-12 11:40:00,110.91,110.93,110.84,110.92,6639.0,104.749,104.7679,104.6829,104.7585,6639.0
2023-10-12 11:45:00,110.92,111.02,110.91,110.93,9976.0,104.7585,104.8529,104.749,104.7679,9976.0
2023-10-12 11:50:00,110.94,111.02,110.89,111.02,2482.0,104.7774,104.8529,104.7301,104.8529,2482.0
2023-10-12 11:55:00,111.03,111.21,111.01,111.21,11944.0,104.8624,105.0324,104.8435,105.0324,11944.0
2023-10-12 12:00:00,111.21,111.36,111.21,111.24,7659.0,105.0324,105.174,105.0324,105.0607,7659.0
2023-10-12 12:05:00,111.24,111.35,111.2,111.31,5863.0,105.0607,105.1646,105.0229,105.1268,5863.0
2023-10-12 12:10:00,111.3,111.34,111.22,111.3,7410.0,105.1174,105.1551,105.0418,105.1174,7410.0
2023-10-12 12:15:00,111.31,111.45,111.31,111.32,15568.0,105.1268,105.259,105.1268,105.1363,15568.0
2023-10-12 12:20:00,111.36,111.56,111.28,111.5,16206.0,105.174,105.3629,105.0985,105.3063,16206.0
2023-10-12 12:25:00,111.53,111.57,111.44,111.48,21359.0,105.3346,105.3724,105.2496,105.2874,21359.0
2023-10-12 12:30:00,111.47,111.47,111.38,111.44,7568.0,105.2779,105.2779,105.1929,105.2496,7568.0
2023-10-12 12:35:00,111.46,111.47,111.27,111.38,4967.0,105.2685,105.2779,105.089,105.1929,4967.0
2023-10-12 12:40:00,111.37,111.47,111.25,111.28,9546.0,105.1835,105.2779,105.0701,105.0985,9546.0
2023-10-12 12:45:00,111.24,111.31,111.16,111.19,6490.0,105.0607,105.1268,104.9851,105.0135,6490.0
2023-10-12 12:50:00,111.17,111.22,111.03,111.06,9030.0,104.9946,105.0418,104.8624,104.8907,9030.0
2023-10-12 12:55:00,111.07,111.13,111.0,111.1,17873.0,104.9001,104.9568,104.834,104.9285,17873.0
2023-10-12 13:00:00,111.06,111.08,110.46,110.59,8401.0,104.8907,104.9096,104.324,104.4468,8401.0
2023-10-12 13:05:00,110.51,110.55,110.17,110.28,7780.0,104.3712,104.409,104.0501,104.154,7780.0
2023-10-12 13:10:00,110.28,110.44,110.22,110.43,5725.0,104.154,104.3051,104.0974,104.2957,5725.0
2023-10-12 13:15:00,110.39,110.44,110.2,110.33,10617.0,104.2579,104.3051,104.0785,104.2012,10617.0
2023-10-12 13:20:00,110.26,110.37,110.26,110.3,2350.0,104.1351,104.239,104.1351,104.1729,2350.0
2023-10-12 13:25:00,110.31,110.31,110.07,110.11,8092.0,104.1824,104.1824,103.9557,103.9935,8092.0
2023-10-12 13:30:00,110.07,110.18,110.0,110.07,7483.0,103.9557,104.0596,103.8896,103.9557,7483.0
2023-10-12 13:35:00,110.1,110.12,109.89,109.89,8836.0,103.984,104.0029,103.7857,103.7857,8836.0
2023-10-12 13:40:00,109.89,109.98,109.81,109.81,7797.0,103.7857,103.8707,103.7101,103.7101,7797.0
2023-10-12 13:45:00,109.77,109.86,109.7,109.82,29831.0,103.6724,103.7574,103.6062,103.7196,29831.0
2023-10-12 13:50:00,109.8,109.96,109.71,109.81,7066.0,103.7007,103.8518,103.6157,103.7101,7066.0
2023-10-12 13:55:00,109.86,109.91,109.72,109.8,8608.0,103.7574,103.8046,103.6251,103.7007,8608.0
2023-10-12 14:00:00,109.77,109.9,109.75,109.75,5809.0,103.6724,103.7951,103.6535,103.6535,5809.0
2023-10-12 14:05:00,109.78,109.85,109.72,109.73,11714.0,103.6818,103.7479,103.6251,103.6346,11714.0
2023-10-12 14:10:00,109.74,109.75,109.57,109.66,9567.0,103.644,103.6535,103.4835,103.5685,9567.0
2023-10-12 14:15:00,109.64,109.66,109.52,109.54,8629.0,103.5496,103.5685,103.4362,103.4551,8629.0
2023-10-12 14:20:00,109.53,109.85,109.53,109.8,16691.0,103.4457,103.7479,103.4457,103.7007,16691.0
2023-10-12 14:25:00,109.78,109.86,109.72,109.85,8664.0,103.6818,103.7574,103.6251,103.7479,8664.0
2023-10-12 14:30:00,109.82,109.93,109.8,109.9,14029.0,103.7196,103.8235,103.7007,103.7951,14029.0
2023-10-12 14:35:00,109.95,109.96,109.78,109.81,9504.0,103.8424,103.8518,103.6818,103.7101,9504.0
2023-10-12 14:40:00,109.86,109.86,109.68,109.72,7459.0,103.7574,103.7574,103.5874,103.6251,7459.0
2023-10-12 14:45:00,109.76,109.86,109.65,109.81,6666.0,103.6629,103.7574,103.559,103.7101,6666.0
2023-10-12 14:50:00,109.79,109.88,109.71,109.75,22535.0,103.6912,103.7762,103.6157,103.6535,22535.0
2023-10-12 14:55:00,109.8,109.86,109.75,109.78,7517.0,103.7007,103.7574,103.6535,103.6818,7517.0
2023-10-12 15:00:00,109.8,109.84,109.73,109.81,7291.0,103.7007,103.7385,103.6346,103.7101,7291.0
2023-10-12 15:05:00,109.78,109.86,109.66,109.82,8539.0,103.6818,103.7574,103.5685,103.7196,8539.0
2023-10-12 15:10:00,109.82,109.9,109.71,109.76,10216.0,103.7196,103.7951,103.6157,103.6629,10216.0
2023-10-12 15:15:00,109.75,110.04,109.73,109.97,16458.0,103.6535,103.9274,103.6346,103.8612,16458.0
2023-10-12 15:20:00,109.98,109.99,109.89,109.9,9824.0,103.8707,103.8801,103.7857,103.7951,9824.0
2023-10-12 15:25:00,109.9,109.95,109.84,109.89,9083.0,103.7951,103.8424,103.7385,103.7857,9083.0
2023-10-12 15:30:00,109.93,110.18,109.86,110.1,12988.0,103.8235,104.0596,103.7574,103.984,12988.0
2023-10-12 15:35:00,110.13,110.36,110.11,110.32,18486.0,104.0124,104.2296,103.9935,104.1918,18486.0
2023-10-12 15:40:00,110.38,110.38,110.03,110.03,21190.0,104.2485,104.2485,103.9179,103.9179,21190.0
2023-10-12 15:45:00,110.01,110.03,109.86,109.96,31320.0,103.899,103.9179,103.7574,103.8518,31320.0
2023-10-12 15:50:00,109.96,110.13,109.73,109.78,55569.0,103.8518,104.0124,103.6346,103.6818,55569.0
2023-10-12 15:55:00,109.78,109.82,109.62,109.66,150479.0,103.6818,103.7196,103.5307,103.5685,150479.0
2023-10-13 09:30:00,110.14,110.53,109.63,109.63,31109.0,104.0218,104.3901,103.5401,103.5401,31109.0
2023-10-13 09:35:00,109.72,109.8,109.28,109.58,10308.0,103.6251,103.7007,103.2096,103.4929,10308.0
2023-10-13 09:40:00,109.6,109.71,109.29,109.57,12620.0,103.5118,103.6157,103.219,103.4835,12620.0
2023-10-13 09:45:00,109.57,109.94,109.52,109.94,6916.0,103.4835,103.8329,103.4362,103.8329,6916.0
2023-10-13 09:50:00,109.94,110.06,109.82,109.92,13551.0,103.8329,103.9462,103.7196,103.814,13551.0
2023-10-13 09:55:00,109.94,109.94,109.16,109.44,13939.0,103.8329,103.8329,103.0962,103.3607,13939.0
2023-10-13 10:00:00,109.42,109.56,109.15,109.28,78903.0,103.3418,103.474,103.0868,103.2096,78903.0
2023-10-13 10:05:00,109.28,109.43,109.07,109.43,30438.0,103.2096,103.3512,103.0112,103.3512,30438.0
2023-10-13 10:10:00,109.45,109.59,109.16,109.29,12710.0,103.3701,103.5024,103.0962,103.219,12710.0
2023-10-13 10:15:00,109.31,109.47,109.21,109.41,14327.0,103.2379,103.389,103.1435,103.3324,14327.0
2023-10-13 10:20:00,109.41,109.67,109.39,109.66,16860.0,103.3324,103.5779,103.3135,103.5685,16860.0
2023-10-13 10:25:00,109.69,109.96,109.65,109.95,10936.0,103.5968,103.8518,103.559,103.8424,10936.0
2023-10-13 10:30:00,109.97,110.14,109.87,110.13,12590.0,103.8612,104.0218,103.7668,104.0124,12590.0
2023-10-13 10:35:00,110.13,110.13,109.64,109.64,16115.0,104.0124,104.0124,103.5496,103.5496,16115.0
2023-10-13 10:40:00,109.57,109.62,109.48,109.62,9453.0,103.4835,103.5307,103.3985,103.5307,9453.0
2023-10-13 10:45:00,109.61,109.73,109.56,109.7,7992.0,103.5212,103.6346,103.474,103.6062,7992.0
2023-10-13 10:50:00,109.68,109.71,109.41,109.48,11756.0,103.5874,103.6157,103.3324,103.3985,11756.0
2023-10-13 10:55:00,109.49,109.5,109.19,109.29,26475.0,103.4079,103.4174,103.1246,103.219,26475.0
2023-10-13 11:00:00,109.25,109.31,109.13,109.14,6091.0,103.1812,103.2379,103.0679,103.0774,6091.0
2023-10-13 11:05:00,109.11,109.16,108.98,109.16,8543.0,103.049,103.0962,102.9262,103.0962,8543.0
2023-10-13 11:10:00,109.14,109.26,109.07,109.22,11330.0,103.0774,103.1907,103.0112,103.1529,11330.0
2023-10-13 11:15:00,109.23,109.55,109.22,109.52,5647.0,103.1624,103.4646,103.1529,103.4362,5647.0
2023-10-13 11:20:00,109.51,109.62,109.33,109.33,15783.0,103.4268,103.5307,103.2568,103.2568,15783.0
2023-10-13 11:25:00,109.34,109.59,109.3,109.59,10287.0,103.2662,103.5024,103.2285,103.5024,10287.0
2023-10-13 11:30:00,109.56,109.58,109.39,109.41,16811.0,103.474,103.4929,103.3135,103.3324,16811.0
2023-10-13 11:35:00,109.43,109.52,109.43,109.5,6092.0,103.3512,103.4362,103.3512,103.4174,6092.0
2023-10-13 11:40:00,109.48,109.53,109.43,109.46,8450.0,103.3985,103.4457,103.3512,103.3796,8450.0
2023-10-13 11:45:00,109.44,109.49,109.31,109.35,12525.0,103.3607,103.4079,103.2379,103.2757,12525.0
2023-10-13 11:50:00,109.32,109.32,109.11,109.12,5960.0,103.2474,103.2474,103.049,103.0585,5960.0
2023-10-13 11:55:00,109.08,109.1,108.85,108.95,16747.0,103.0207,103.0396,102.8035,102.8979,16747.0
2023-10-13 12:00:00,108.93,109.09,108.89,109.08,7894.0,102.879,103.0301,102.8412,103.0207,7894.0
2023-10-13 12:05:00,109.11,109.25,109.04,109.25,41939.0,103.049,103.1812,102.9829,103.1812,41939.0
2023-10-13 12:10:00,109.25,109.25,109.03,109.03,7435.0,103.1812,103.1812,102.9735,102.9735,7435.0
2023-10-13 12:15:00,109.01,109.29,109.01,109.26,8795.0,102.9546,103.219,102.9546,103.1907,8795.0
2023-10-13 12:20:00,109.29,109.37,109.23,109.25,9120.0,103.219,103.2946,103.1624,103.1812,9120.0
2023-10-13 12:25:00,109.23,109.29,109.22,109.27,9164.0,103.1624,103.219,103.1529,103.2001,9164.0
2023-10-13 12:30:00,109.27,109.48,109.26,109.43,9268.0,103.2001,103.3985,103.1907,103.3512,9268.0
2023-10-13 12:35:00,109.44,109.46,109.32,109.34,3933.0,103.3607,103.3796,103.2474,103.2662,3933.0
2023-10-13 12:40:00,109.37,109.42,109.31,109.39,17061.0,103.2946,103.3418,103.2379,103.3135,17061.0
2023-10-13 12:45:00,109.4,109.43,109.24,109.24,14089.0,103.3229,103.3512,103.1718,103.1718,14089.0
2023-10-13 12:50:00,109.19,109.22,108.9,109.06,11019.0,103.1246,103.1529,102.8507,103.0018,11019.0
2023-10-13 12:55:00,109.08,109.2,109.08,109.15,5779.0,103.0207,103.134,103.0207,103.0868,5779.0
2023-10-13 13:00:00,109.16,109.37,109.14,109.25,7000.0,103.0962,103.2946,103.0774,103.1812,7000.0
2023-10-13 13:05:00,109.19,109.23,109.07,109.16,4888.0,103.1246,103.1624,103.0112,103.0962,4888.0
2023-10-13 13:10:00,109.19,109.24,109.0,109.01,9972.0,103.1246,103.1718,102.9451,102.9546,9972.0
2023-10-13 13:15:00,109.01,109.18,108.99,109.18,9225.0,102.9546,103.1151,102.9357,103.1151,9225.0
2023-10-13 13:20:00,109.15,109.32,109.06,109.21,7986.0,103.0868,103.2474,103.0018,103.1435,7986.0
2023-10-13 13:25:00,109.21,109.23,108.94,109.04,8418.0,103.1435,103.1624,102.8885,102.9829,8418.0
2023-10-13 13:30:00,109.02,109.14,108.96,109.14,18218.0,102.964,103.0774,102.9074,103.0774,18218.0
2023-10-13 13:35:00,109.1,109.2,108.98,109.05,5480.0,103.0396,103.134,102.9262,102.9924,5480.0
2023-10-13 13:40:00,109.11,109.47,109.1,109.43,24913.0,103.049,103.389,103.0396,103.3512,24913.0
2023-10-13 13:45:00,109.44,109.46,109.25,109.28,12136.0,103.3607,103.3796,103.1812,103.2096,12136.0
2023-10-13 13:50:00,109.3,109.39,109.3,109.35,8541.0,103.2285,103.3135,103.2285,103.2757,8541.0
2023-10-13 13:55:00,109.37,109.41,109.27,109.28,13650.0,103.2946,103.3324,103.2001,103.2096,13650.0
2023-10-13 14:00:00,109.28,109.43,109.23,109.38,37467.0,103.2096,103.3512,103.1624,103.304,37467.0
2023-10-13 14:05:00,109.41,109.58,109.41,109.56,8491.0,103.3324,103.4929,103.3324,103.474,8491.0
2023-10-13 14:10:00,109.56,109.66,109.56,109.6,9860.0,103.474,103.5685,103.474,103.5118,9860.0
2023-10-13 14:15:00,109.54,109.63,109.46,109.6,9746.0,103.4551,103.5401,103.3796,103.5118,9746.0
2023-10-13 14:20:00,109.57,109.64,109.44,109.47,6833.0,103.4835,103.5496,103.3607,103.389,6833.0
2023-10-13 14:25:00,109.46,109.5,109.32,109.45,6509.0,103.3796,103.4174,103.2474,103.3701,6509.0
2023-10-13 14:30:00,109.45,109.58,109.41,109.51,5660.0,103.3701,103.4929,103.3324,103.4268,5660.0
2023-10-13 14:35:00,109.5,109.54,109.27,109.3,12921.0,103.4174,103.4551,103.2001,103.2285,12921.0
2023-10-13 14:40:00,109.29,109.35,109.21,109.22,6908.0,103.219,103.2757,103.1435,103.1529,6908.0
2023-10-13 14:45:00,109.25,109.28,109.11,109.13,6869.0,103.1812,103.2096,103.049,103.0679,6869.0
2023-10-13 14:50:00,109.11,109.48,109.08,109.43,16170.0,103.049,103.3985,103.0207,103.3512,16170.0
2023-10-13 14:55:00,109.45,109.48,109.3,109.39,13153.0,103.3701,103.3985,103.2285,103.3135,13153.0
2023-10-13 15:00:00,109.38,109.47,109.27,109.41,11955.0,103.304,103.389,103.2001,103.3324,11955.0
2023-10-13 15:05:00,109.38,109.38,109.15,109.28,20520.0,103.304,103.304,103.0868,103.2096,20520.0
2023-10-13 15:10:00,109.25,109.49,109.19,109.46,11743.0,103.1812,103.4079,103.1246,103.3796,11743.0
2023-10-13 15:15:00,109.45,109.48,109.32,109.39,13749.0,103.3701,103.3985,103.2474,103.3135,13749.0
2023-10-13 15:20:00,109.37,109.48,109.3,109.41,18882.0,103.2946,103.3985,103.2285,103.3324,18882.0
2023-10-13 15:25:00,109.4,109.4,109.09,109.14,12161.0,103.3229,103.3229,103.0301,103.0774,12161.0
2023-10-13 15:30:00,109.15,109.47,109.15,109.38,13278.0,103.0868,103.389,103.0868,103.304,13278.0
2023-10-13 15:35:00,109.38,109.44,109.27,109.31,20040.0,103.304,103.3607,103.2001,103.2379,20040.0
2023-10-13 15:40:00,109.27,109.27,109.06,109.09,22751.0,103.2001,103.2001,103.0018,103.0301,22751.0
2023-10-13 15:45:00,109.1,109.27,109.05,109.26,44906.0,103.0396,103.2001,102.9924,103.1907,44906.0
2023-10-13 15:50:00,109.2,109.58,109.2,109.58,49537.0,103.134,103.4929,103.134,103.4929,49537.0
2023-10-13 15:55:00,109.57,109.65,109.39,109.64,150249.0,103.4835,103.559,103.3135,103.5496,150249.0
2023-10-16 09:30:00,110.53,110.88,110.3,110.52,39743.0,104.3901,104.7207,104.1729,104.3807,39743.0
2023-10-16 09:35:00,110.5,110.53,109.37,109.44,17646.0,104.3618,104.3901,103.2946,103.3607,17646.0
2023-10-16 09:40:00,109.36,109.61,109.02,109.61,14881.0,103.2851,103.5212,102.964,103.5212,14881.0
2023-10-16 09:45:00,109.7,110.06,109.64,109.94,11002.0,103.6062,103.9462,103.5496,103.8329,11002.0
2023-10-16 09:50:00,110.06,110.34,109.98,110.05,8359.0,103.9462,104.2107,103.8707,103.9368,8359.0
2023-10-16 09:55:00,110.08,110.11,109.67,109.88,20195.0,103.9651,103.9935,103.5779,103.7762,20195.0
2023-10-16 10:00:00,109.89,109.9,109.66,109.79,13423.0,103.7857,103.7951,103.5685,103.6912,13423.0
2023-10-16 10:05:00,109.76,109.77,109.6,109.75,11803.0,103.6629,103.6724,103.5118,103.6535,11803.0
2023-10-16 10:10:00,109.77,109.99,109.76,109.96,21157.0,103.6724,103.8801,103.6629,103.8518,21157.0
2023-10-16 10:15:00,109.98,110.14,109.96,110.02,7701.0,103.8707,104.0218,103.8518,103.9085,7701.0
2023-10-16 10:20:00,110.01,110.12,109.95,109.97,10152.0,103.899,104.0029,103.8424,103.8612,10152.0
2023-10-16 10:25:00,110.03,110.22,109.98,110.17,15516.0,103.9179,104.0974,103.8707,104.0501,15516.0
2023-10-16 10:30:00,110.2,110.69,110.2,110.45,18889.0,104.0785,104.5413,104.0785,104.3146,18889.0
2023-10-16 10:35:00,110.52,110.72,110.52,110.6,9819.0,104.3807,104.5696,104.3807,104.4563,9819.0
2023-10-16 10:40:00,110.62,110.63,110.45,110.6,15441.0,104.4751,104.4846,104.3146,104.4563,15441.0
2023-10-16 10:45:00,110.6,110.65,110.53,110.53,11786.0,104.4563,104.5035,104.3901,104.3901,11786.0
2023-10-16 10:50:00,110.53,110.66,110.53,110.54,13703.0,104.3901,104.5129,104.3901,104.3996,13703.0
2023-10-16 10:55:00,110.48,110.77,110.47,110.77,15040.0,104.3429,104.6168,104.3335,104.6168,15040.0
2023-10-16 11:00:00,110.89,110.97,110.81,110.84,6344.0,104.7301,104.8057,104.6546,104.6829,6344.0
2023-10-16 11:05:00,110.84,110.94,110.79,110.83,8662.0,104.6829,104.7774,104.6357,104.6735,8662.0
2023-10-16 11:10:00,110.84,110.85,110.54,110.58,9402.0,104.6829,104.6924,104.3996,104.4374,9402.0
2023-10-16 11:15:00,110.57,110.74,110.56,110.73,6896.0,104.4279,104.5885,104.4185,104.579,6896.0
2023-10-16 11:20:00,110.7,110.84,110.69,110.83,9184.0,104.5507,104.6829,104.5413,104.6735,9184.0
2023-10-16 11:25:00,110.83,110.91,110.75,110.79,20099.0,104.6735,104.749,104.5979,104.6357,20099.0
2023-10-16 11:30:00,110.85,110.85,110.65,110.67,8352.0,104.6924,104.6924,104.5035,104.5224,8352.0
2023-10-16 11:35:00,110.67,110.67,110.42,110.49,5073.0,104.5224,104.5224,104.2862,104.3524,5073.0
2023-10-16 11:40:00,110.48,110.52,110.45,110.46,3822.0,104.3429,104.3807,104.3146,104.324,3822.0
2023-10-16 11:45:00,110.41,110.5,110.35,110.5,9417.0,104.2768,104.3618,104.2201,104.3618,9417.0
2023-10-16 11:50:00,110.49,110.53,110.43,110.48,11176.0,104.3524,104.3901,104.2957,104.3429,11176.0
2023-10-16 11:55:00,110.47,110.57,110.43,110.54,11132.0,104.3335,104.4279,104.2957,104.3996,11132.0
2023-10-16 12:00:00,110.55,110.64,110.52,110.6,14263.0,104.409,104.494,104.3807,104.4563,14263.0
2023-10-16 12:05:00,110.59,110.7,110.52,110.67,14183.0,104.4468,104.5507,104.3807,104.5224,14183.0
2023-10-16 12:10:00,110.67,110.72,110.6,110.63,10941.0,104.5224,104.5696,104.4563,104.4846,10941.0
2023-10-16 12:15:00,110.63,110.66,110.52,110.6,10340.0,104.4846,104.5129,104.3807,104.4563,10340.0
2023-10-16 12:20:00,110.56,110.63,110.37,110.43,15884.0,104.4185,104.4846,104.239,104.2957,15884.0
2023-10-16 12:25:00,110.42,110.48,110.33,110.39,9502.0,104.2862,104.3429,104.2012,104.2579,9502.0
2023-10-16 12:30:00,110.37,110.45,110.33,110.33,9831.0,104.239,104.3146,104.2012,104.2012,9831.0
2023-10-16 12:35:00,110.34,110.56,110.33,110.47,11462.0,104.2107,104.4185,104.2012,104.3335,11462.0
2023-10-16 12:40:00,110.48,110.56,110.4,110.45,7705.0,104.3429,104.4185,104.2674,104.3146,7705.0
2023-10-16 12:45:00,110.48,110.51,110.37,110.38,7874.0,104.3429,104.3712,104.239,104.2485,7874.0
2023-10-16 12:50:00,110.38,110.43,110.28,110.32,13769.0,104.2485,104.2957,104.154,104.1918,13769.0
2023-10-16 12:55:00,110.32,110.42,110.24,110.41,9191.0,104.1918,104.2862,104.1162,104.2768,9191.0
2023-10-16 13:00:00,110.41,110.59,110.41,110.53,5849.0,104.2768,104.4468,104.2768,104.3901,5849.0
2023-10-16 13:05:00,110.54,110.62,110.51,110.6,13096.0,104.3996,104.4751,104.3712,104.4563,13096.0
2023-10-16 13:10:00,110.58,110.65,110.58,110.62,7788.0,104.4374,104.5035,104.4374,104.4751,7788.0
2023-10-16 13:15:00,110.65,110.67,110.53,110.56,10285.0,104.5035,104.5224,104.3901,104.4185,10285.0
2023-10-16 13:20:00,110.54,110.54,110.17,110.32,14950.0,104.3996,104.3996,104.0501,104.1918,14950.0
2023-10-16 13:25:00,110.24,110.49,110.11,110.48,8680.0,104.1162,104.3524,103.9935,104.3429,8680.0
2023-10-16 13:30:00,110.47,110.47,110.32,110.39,7697.0,104.3335,104.3335,104.1918,104.2579,7697.0
2023-10-16 13:35:00,110.37,110.6,110.37,110.57,13034.0,104.239,104.4563,104.239,104.4279,13034.0
2023-10-16 13:40:00,110.58,110.64,110.52,110.58,16891.0,104.4374,104.494,104.3807,104.4374,16891.0
2023-10-16 13:45:00,110.6,110.76,110.54,110.75,16142.0,104.4563,104.6074,104.3996,104.5979,16142.0
2023-10-16 13:50:00,110.74,110.77,110.68,110.72,7604.0,104.5885,104.6168,104.5318,104.5696,7604.0
2023-10-16 13:55:00,110.72,110.87,110.71,110.8,9059.0,104.5696,104.7113,104.5601,104.6451,9059.0
2023-10-16 14:00:00,110.79,110.81,110.65,110.71,6833.0,104.6357,104.6546,104.5035,104.5601,6833.0
2023-10-16 14:05:00,110.71,110.76,110.68,110.75,7966.0,104.5601,104.6074,104.5318,104.5979,7966.0
2023-10-16 14:10:00,110.73,110.84,110.69,110.84,14561.0,104.579,104.6829,104.5413,104.6829,14561.0
2023-10-16 14:15:00,110.82,110.85,110.73,110.78,11646.0,104.664,104.6924,104.579,104.6263,11646.0
2023-10-16 14:20:00,110.78,110.79,110.58,110.62,8941.0,104.6263,104.6357,104.4374,104.4751,8941.0
2023-10-16 14:25:00,110.6,110.63,110.46,110.47,9013.0,104.4563,104.4846,104.324,104.3335,9013.0
2023-10-16 14:30:00,110.47,110.53,110.38,110.49,9831.0,104.3335,104.3901,104.2485,104.3524,9831.0
2023-10-16 14:35:00,110.51,110.51,110.28,110.35,12762.0,104.3712,104.3712,104.154,104.2201,12762.0
2023-10-16 14:40:00,110.33,110.47,110.33,110.47,7483.0,104.2012,104.3335,104.2012,104.3335,7483.0
2023-10-16 14:45:00,110.45,110.52,110.45,110.47,7333.0,104.3146,104.3807,104.3146,104.3335,7333.0
2023-10-16 14:50:00,110.46,110.57,110.46,110.57,41607.0,104.324,104.4279,104.324,104.4279,41607.0
2023-10-16 14:55:00,110.55,110.69,110.54,110.67,10367.0,104.409,104.5413,104.3996,104.5224,10367.0
2023-10-16 15:00:00,110.67,110.7,110.54,110.61,9983.0,104.5224,104.5507,104.3996,104.4657,9983.0
2023-10-16 15:05:00,110.62,110.65,110.59,110.63,8339.0,104.4751,104.5035,104.4468,104.4846,8339.0
2023-10-16 15:10:00,110.64,110.69,110.45,110.48,72621.0,104.494,104.5413,104.3146,104.3429,72621.0
2023-10-16 15:15:00,110.5,110.64,110.5,110.59,12328.0,104.3618,104.494,104.3618,104.4468,12328.0
2023-10-16 15:20:00,110.61,110.85,110.6,110.78,13071.0,104.4657,104.6924,104.4563,104.6263,13071.0
2023-10-16 15:25:00,110.79,110.84,110.69,110.79,13121.0,104.6357,104.6829,104.5413,104.6357,13121.0
2023-10-16 15:30:00,110.79,110.83,110.66,110.66,29149.0,104.6357,104.6735,104.5129,104.5129,29149.0
2023-10-16 15:35:00,110.64,110.65,110.53,110.53,20863.0,104.494,104.5035,104.3901,104.3901,20863.0
2023-10-16 15:40:00,110.52,110.73,110.5,110.61,34303.0,104.3807,104.579,104.3618,104.4657,34303.0
2023-10-16 15:45:00,110.6,110.7,110.55,110.62,55296.0,104.4563,104.5507,104.409,104.4751,55296.0
2023-10-16 15:50:00,110.59,110.68,110.48,110.67,74782.0,104.4468,104.5318,104.3429,104.5224,74782.0
2023-10-16 15:55:00,110.69,110.95,110.6,110.88,287963.0,104.5413,104.7868,104.4563,104.7207,287963.0
2023-10-17 09:30:00,110.24,111.68,110.03,110.81,94126.0,104.1162,105.4763,103.9179,104.6546,94126.0
2023-10-17 09:35:00,110.94,111.55,110.67,111.5,67162.0,104.7774,105.3535,104.5224,105.3063,67162.0
2023-10-17 09:40:00,111.57,111.87,111.11,111.18,28417.0,105.3724,105.6557,104.9379,105.004,28417.0
2023-10-17 09:45:00,111.11,111.23,110.66,111.08,38837.0,104.9379,105.0513,104.5129,104.9096,38837.0
2023-10-17 09:50:00,111.08,111.43,110.75,110.85,58525.0,104.9096,105.2401,104.5979,104.6924,58525.0
2023-10-17 09:55:00,110.81,111.25,110.73,110.98,36455.0,104.6546,105.0701,104.579,104.8151,36455.0
2023-10-17 10:00:00,110.98,111.29,110.83,111.09,30843.0,104.8151,105.1079,104.6735,104.919,30843.0
2023-10-17 10:05:00,111.0,111.88,110.93,111.75,23950.0,104.834,105.6651,104.7679,105.5424,23950.0
2023-10-17 10:10:00,111.8,111.94,111.59,111.88,40062.0,105.5896,105.7218,105.3913,105.6651,40062.0
2023-10-17 10:15:00,111.9,112.25,111.75,112.21,24489.0,105.684,106.0146,105.5424,105.9768,24489.0
2023-10-17 10:20:00,112.2,112.3,111.82,112.11,22308.0,105.9674,106.0618,105.6085,105.8824,22308.0
2023-10-17 10:25:00,112.08,112.24,111.92,111.92,12688.0,105.854,106.0051,105.7029,105.7029,12688.0
2023-10-17 10:30:00,111.94,112.01,111.7,111.8,21085.0,105.7218,105.7879,105.4951,105.5896,21085.0
2023-10-17 10:35:00,111.85,111.98,111.71,111.97,15819.0,105.6368,105.7596,105.5046,105.7501,15819.0
2023-10-17 10:40:00,111.97,112.15,111.81,111.93,29365.0,105.7501,105.9201,105.599,105.7124,29365.0
2023-10-17 10:45:00,111.98,112.21,111.98,112.15,13549.0,105.7596,105.9768,105.7596,105.9201,13549.0
2023-10-17 10:50:00,112.14,112.24,111.93,112.07,30744.0,105.9107,106.0051,105.7124,105.8446,30744.0
2023-10-17 10:55:00,112.12,112.13,111.92,112.02,16100.0,105.8918,105.9013,105.7029,105.7974,16100.0
2023-10-17 11:00:00,112.06,112.15,111.9,112.15,28994.0,105.8351,105.9201,105.684,105.9201,28994.0
2023-10-17 11:05:00,112.12,112.13,111.69,111.75,18256.0,105.8918,105.9013,105.4857,105.5424,18256.0
2023-10-17 11:10:00,111.78,111.86,111.67,111.84,17380.0,105.5707,105.6463,105.4668,105.6274,17380.0
2023-10-17 11:15:00,111.8,112.03,111.62,111.76,21449.0,105.5896,105.8068,105.4196,105.5518,21449.0
2023-10-17 11:20:00,111.78,111.91,111.64,111.76,12218.0,105.5707,105.6935,105.4385,105.5518,12218.0
2023-10-17 11:25:00,111.74,112.0,111.72,111.94,18135.0,105.5329,105.7785,105.514,105.7218,18135.0
2023-10-17 11:30:00,111.89,112.25,111.82,112.14,16382.0,105.6746,106.0146,105.6085,105.9107,16382.0
2023-10-17 11:35:00,112.21,112.27,112.06,112.16,27990.0,105.9768,106.0335,105.8351,105.9296,27990.0
2023-10-17 11:40:00,112.17,112.59,112.15,112.41,42289.0,105.939,106.3357,105.9201,106.1657,42289.0
2023-10-17 11:45:00,112.41,112.56,112.16,112.49,43758.0,106.1657,106.3074,105.9296,106.2413,43758.0
2023-10-17 11:50:00,112.51,112.62,112.45,112.61,43420.0,106.2602,106.364,106.2035,106.3546,43420.0
2023-10-17 11:55:00,112.61,112.77,112.5,112.57,23049.0,106.3546,106.5057,106.2507,106.3168,23049.0
2023-10-17 12:00:00,112.61,113.12,112.53,112.91,59355.0,106.3546,106.8363,106.279,106.6379,59355.0
2023-10-17 12:05:00,112.89,113.16,112.71,112.95,22491.0,106.619,106.874,106.449,106.6757,22491.0
2023-10-17 12:10:00,112.89,113.0,112.74,112.84,19999.0,106.619,106.7229,106.4774,106.5718,19999.0
2023-10-17 12:15:00,112.84,112.87,112.33,112.5,26298.0,106.5718,106.6002,106.0902,106.2507,26298.0
2023-10-17 12:20:00,112.51,112.67,112.2,112.34,24781.0,106.2602,106.4113,105.9674,106.0996,24781.0
2023-10-17 12:25:00,112.34,112.8,112.26,112.76,19401.0,106.0996,106.534,106.024,106.4963,19401.0
2023-10-17 12:30:00,112.73,112.78,112.26,112.38,12475.0,106.4679,106.5152,106.024,106.1374,12475.0
2023-10-17 12:35:00,112.33,112.38,111.84,111.95,24999.0,106.0902,106.1374,105.6274,105.7313,24999.0
2023-10-17 12:40:00,111.93,112.03,111.69,111.8,21553.0,105.7124,105.8068,105.4857,105.5896,21553.0
2023-10-17 12:45:00,111.75,111.75,111.1,111.13,53782.0,105.5424,105.5424,104.9285,104.9568,53782.0
2023-10-17 12:50:00,111.15,111.16,110.68,110.95,39390.0,104.9757,104.9851,104.5318,104.7868,39390.0
2023-10-17 12:55:00,111.01,111.01,110.01,110.17,68393.0,104.8435,104.8435,103.899,104.0501,68393.0
2023-10-17 13:00:00,110.17,110.17,108.03,109.31,154404.0,104.0501,104.0501,102.029,103.2379,154404.0
2023-10-17 13:05:00,109.22,109.55,108.75,109.38,61778.0,103.1529,103.4646,102.709,103.304,61778.0
2023-10-17 13:10:00,109.38,109.4,109.03,109.08,24229.0,103.304,103.3229,102.9735,103.0207,24229.0
2023-10-17 13:15:00,109.12,109.53,109.11,109.48,21630.0,103.0585,103.4457,103.049,103.3985,21630.0
2023-10-17 13:20:00,109.5,109.73,109.33,109.59,24850.0,103.4174,103.6346,103.2568,103.5024,24850.0
2023-10-17 13:25:00,109.61,109.84,109.56,109.81,16263.0,103.5212,103.7385,103.474,103.7101,16263.0
2023-10-17 13:30:00,109.83,109.84,109.15,109.38,58385.0,103.729,103.7385,103.0868,103.304,58385.0
2023-10-17 13:35:00,109.37,109.72,109.35,109.48,37190.0,103.2946,103.6251,103.2757,103.3985,37190.0
2023-10-17 13:40:00,109.48,109.63,109.17,109.23,19331.0,103.3985,103.5401,103.1057,103.1624,19331.0
2023-10-17 13:45:00,109.2,109.42,109.11,109.22,29407.0,103.134,103.3418,103.049,103.1529,29407.0
2023-10-17 13:50:00,109.26,109.3,109.06,109.15,19914.0,103.1907,103.2285,103.0018,103.0868,19914.0
2023-10-17 13:55:00,109.14,109.23,109.0,109.15,21827.0,103.0774,103.1624,102.9451,103.0868,21827.0
2023-10-17 14:00:00,109.13,109.19,108.71,108.8,50127.0,103.0679,103.1246,102.6712,102.7562,50127.0
2023-10-17 14:05:00,108.79,108.83,108.58,108.73,25294.0,102.7468,102.7846,102.5485,102.6901,25294.0
2023-10-17 14:10:00,108.74,108.75,108.29,108.44,54465.0,102.6996,102.709,102.2746,102.4162,54465.0
2023-10-17 14:15:00,108.44,108.79,108.39,108.4,47161.0,102.4162,102.7468,102.369,102.3785,47161.0
2023-10-17 14:20:00,108.36,108.43,108.13,108.37,49128.0,102.3407,102.4068,102.1235,102.3501,49128.0
2023-10-17 14:25:00,108.41,108.51,108.16,108.2,20371.0,102.3879,102.4823,102.1518,102.1896,20371.0
2023-10-17 14:30:00,108.19,108.19,107.89,107.9,26692.0,102.1801,102.1801,101.8968,101.9062,26692.0
2023-10-17 14:35:00,107.94,108.01,107.6,108.01,41177.0,101.944,102.0101,101.6229,102.0101,41177.0
2023-10-17 14:40:00,108.0,108.25,108.0,108.1,12668.0,102.0007,102.2368,102.0007,102.0951,12668.0
2023-10-17 14:45:00,108.08,108.14,108.01,108.09,14636.0,102.0762,102.1329,102.0101,102.0857,14636.0
2023-10-17 14:50:00,108.09,108.14,107.57,107.64,11868.0,102.0857,102.1329,101.5946,101.6607,11868.0
2023-10-17 14:55:00,107.62,107.84,107.5,107.83,41141.0,101.6418,101.8496,101.5285,101.8401,41141.0
2023-10-17 15:00:00,107.81,107.87,107.53,107.6,23883.0,101.8212,101.8779,101.5568,101.6229,23883.0
2023-10-17 15:05:00,107.55,107.78,107.49,107.75,37432.0,101.5757,101.7929,101.519,101.7646,37432.0
2023-10-17 15:10:00,107.77,107.83,107.59,107.73,40369.0,101.7835,101.8401,101.6135,101.7457,40369.0
2023-10-17 15:15:00,107.73,107.89,107.7,107.78,39400.0,101.7457,101.8968,101.7173,101.7929,39400.0
2023-10-17 15:20:00,107.8,108.09,107.79,107.98,39415.0,101.8118,102.0857,101.8023,101.9818,39415.0
2023-10-17 15:25:00,107.97,108.13,107.9,108.0,49226.0,101.9723,102.1235,101.9062,102.0007,49226.0
2023-10-17 15:30:00,107.99,108.32,107.97,108.11,94174.0,101.9912,102.3029,101.9723,102.1046,94174.0
2023-10-17 15:35:00,108.06,108.21,107.94,107.99,30255.0,102.0573,102.199,101.944,101.9912,30255.0
2023-10-17 15:40:00,107.99,108.0,107.71,107.75,41353.0,101.9912,102.0007,101.7268,101.7646,41353.0
2023-10-17 15:45:00,107.77,107.93,107.67,107.86,59788.0,101.7835,101.9346,101.689,101.8685,59788.0
2023-10-17 15:50:00,107.85,107.95,107.68,107.84,136625.0,101.859,101.9535,101.6985,101.8496,136625.0
2023-10-17 15:55:00,107.88,108.18,107.83,108.13,262624.0,101.8873,102.1707,101.8401,102.1235,262624.0
2023-10-18 09:30:00,107.62,108.19,107.62,108.09,75026.0,101.6418,102.1801,101.6418,102.0857,75026.0
2023-10-18 09:35:00,107.92,108.02,106.77,106.78,44902.0,101.9251,102.0196,100.839,100.8484,44902.0
2023-10-18 09:40:00,106.7,106.87,106.54,106.73,25384.0,100.7729,100.9334,100.6218,100.8012,25384.0
2023-10-18 09:45:00,106.79,107.16,106.56,106.64,22971.0,100.8579,101.2073,100.6407,100.7162,22971.0
2023-10-18 09:50:00,106.74,106.75,106.14,106.39,17671.0,100.8107,100.8201,100.244,100.4801,17671.0
2023-10-18 09:55:00,106.39,106.78,106.37,106.77,19234.0,100.4801,100.8484,100.4612,100.839,19234.0
2023-10-18 10:00:00,106.78,106.8,106.25,106.66,20044.0,100.8484,100.8673,100.3479,100.7351,20044.0
2023-10-18 10:05:00,106.68,107.12,106.57,106.89,14912.0,100.754,101.1696,100.6501,100.9523,14912.0
2023-10-18 10:10:00,106.84,107.05,106.73,107.05,12780.0,100.9051,101.1035,100.8012,101.1035,12780.0
2023-10-18 10:15:00,107.01,107.27,106.85,107.27,12118.0,101.0657,101.3112,100.9146,101.3112,12118.0
2023-10-18 10:20:00,107.25,107.57,107.17,107.48,9497.0,101.2923,101.5946,101.2168,101.5096,9497.0
2023-10-18 10:25:00,107.5,107.5,106.85,106.85,17554.0,101.5285,101.5285,100.9146,100.9146,17554.0
2023-10-18 10:30:00,106.85,107.0,106.78,106.83,10437.0,100.9146,101.0562,100.8484,100.8957,10437.0
2023-10-18 10:35:00,106.92,107.05,106.88,107.0,11075.0,100.9807,101.1035,100.9429,101.0562,11075.0
2023-10-18 10:40:00,106.99,106.99,106.87,106.94,9425.0,101.0468,101.0468,100.9334,100.9996,9425.0
2023-10-18 10:45:00,106.92,106.98,106.36,106.4,22814.0,100.9807,101.0373,100.4518,100.4896,22814.0
2023-10-18 10:50:00,106.37,106.47,106.23,106.3,14161.0,100.4612,100.5557,100.329,100.3951,14161.0
2023-10-18 10:55:00,106.34,106.64,106.29,106.6,8624.0,100.4329,100.7162,100.3857,100.6784,8624.0
2023-10-18 11:00:00,106.54,106.65,106.48,106.57,9181.0,100.6218,100.7257,100.5651,100.6501,9181.0
2023-10-18 11:05:00,106.59,106.7,106.5,106.52,11441.0,100.669,100.7729,100.584,100.6029,11441.0
2023-10-18 11:10:00,106.54,106.62,106.46,106.59,13818.0,100.6218,100.6973,100.5462,100.669,13818.0
2023-10-18 11:15:00,106.58,106.72,106.54,106.58,9615.0,100.6596,100.7918,100.6218,100.6596,9615.0
2023-10-18 11:20:00,106.58,106.64,106.43,106.59,14224.0,100.6596,100.7162,100.5179,100.669,14224.0
2023-10-18 11:25:00,106.61,106.64,106.35,106.39,20055.0,100.6879,100.7162,100.4423,100.4801,20055.0
2023-10-18 11:30:00,106.34,106.37,106.11,106.11,13958.0,100.4329,100.4612,100.2157,100.2157,13958.0
2023-10-18 11:35:00,106.08,106.16,105.95,106.03,12325.0,100.1873,100.2629,100.0646,100.1401,12325.0
2023-10-18 11:40:00,106.06,106.13,105.89,105.92,12125.0,100.1684,100.2346,100.0079,100.0362,12125.0
2023-10-18 11:45:00,105.96,106.0,105.8,105.94,6383.0,100.074,100.1118,99.9229,100.0551,6383.0
2023-10-18 11:50:00,105.96,106.03,105.82,105.82,10473.0,100.074,100.1401,99.9418,99.9418,10473.0
2023-10-18 11:55:00,105.83,105.96,105.73,105.93,11850.0,99.9512,100.074,99.8568,100.0457,11850.0
2023-10-18 12:00:00,105.91,106.34,105.83,106.34,8246.0,100.0268,100.4329,99.9512,100.4329,8246.0
2023-10-18 12:05:00,106.29,106.29,106.05,106.07,32310.0,100.3857,100.3857,100.159,100.1779,32310.0
2023-10-18 12:10:00,106.09,106.1,105.88,105.88,6193.0,100.1968,100.2062,99.9984,99.9984,6193.0
2023-10-18 12:15:00,105.88,105.88,105.72,105.82,9666.0,99.9984,99.9984,99.8473,99.9418,9666.0
2023-10-18 12:20:00,105.83,105.9,105.6,105.6,14853.0,99.9512,100.0173,99.734,99.734,14853.0
2023-10-18 12:25:00,105.63,105.68,105.36,105.43,20911.0,99.7623,99.8096,99.5073,99.5734,20911.0
2023-10-18 12:30:00,105.42,105.48,105.33,105.36,10038.0,99.564,99.6207,99.479,99.5073,10038.0
2023-10-18 12:35:00,105.35,105.64,105.35,105.47,17719.0,99.4979,99.7718,99.4979,99.6112,17719.0
2023-10-18 12:40:00,105.49,105.69,105.46,105.61,10582.0,99.6301,99.819,99.6018,99.7434,10582.0
2023-10-18 12:45:00,105.64,105.75,105.59,105.71,10374.0,99.7718,99.8757,99.7246,99.8379,10374.0
2023-10-18 12:50:00,105.7,105.71,105.44,105.45,35236.0,99.8284,99.8379,99.5829,99.5923,35236.0
2023-10-18 12:55:00,105.5,105.5,105.3,105.36,19650.0,99.6396,99.6396,99.4507,99.5073,19650.0
2023-10-18 13:00:00,105.36,105.79,105.31,105.79,30565.0,99.5073,99.9134,99.4601,99.9134,30565.0
2023-10-18 13:05:00,105.79,105.95,105.7,105.95,12346.0,99.9134,100.0646,99.8284,100.0646,12346.0
2023-10-18 13:10:00,105.95,105.99,105.68,105.68,23205.0,100.0646,100.1023,99.8096,99.8096,23205.0
2023-10-18 13:15:00,105.69,105.83,105.56,105.6,11119.0,99.819,99.9512,99.6962,99.734,11119.0
2023-10-18 13:20:00,105.61,105.65,105.41,105.41,17070.0,99.7434,99.7812,99.5546,99.5546,17070.0
2023-10-18 13:25:00,105.42,105.56,105.34,105.49,19432.0,99.564,99.6962,99.4884,99.6301,19432.0
2023-10-18 13:30:00,105.47,105.47,105.14,105.15,19680.0,99.6112,99.6112,99.2995,99.309,19680.0
2023-10-18 13:35:00,105.08,105.15,104.98,105.08,18912.0,99.2429,99.309,99.1484,99.2429,18912.0
2023-10-18 13:40:00,105.09,105.31,105.04,105.31,13168.0,99.2523,99.4601,99.2051,99.4601,13168.0
2023-10-18 13:45:00,105.3,105.43,105.23,105.38,17363.0,99.4507,99.5734,99.3846,99.5262,17363.0
2023-10-18 13:50:00,105.37,105.55,105.32,105.51,9607.0,99.5168,99.6868,99.4696,99.649,9607.0
2023-10-18 13:55:00,105.51,105.64,105.45,105.59,23751.0,99.649,99.7718,99.5923,99.7246,23751.0
2023-10-18 14:00:00,105.57,105.62,105.46,105.51,17199.0,99.7057,99.7529,99.6018,99.649,17199.0
2023-10-18 14:05:00,105.54,105.9,105.43,105.82,16440.0,99.6773,100.0173,99.5734,99.9418,16440.0
2023-10-18 14:10:00,105.81,105.81,105.58,105.66,16434.0,99.9323,99.9323,99.7151,99.7907,16434.0
2023-10-18 14:15:00,105.66,105.67,105.29,105.41,18857.0,99.7907,99.8001,99.4412,99.5546,18857.0
2023-10-18 14:20:00,105.39,105.6,105.36,105.6,14787.0,99.5357,99.734,99.5073,99.734,14787.0
2023-10-18 14:25:00,105.57,105.64,105.38,105.54,22377.0,99.7057,99.7718,99.5262,99.6773,22377.0
2023-10-18 14:30:00,105.5,105.76,105.48,105.69,10276.0,99.6396,99.8851,99.6207,99.819,10276.0
2023-10-18 14:35:00,105.67,105.67,105.3,105.36,27587.0,99.8001,99.8001,99.4507,99.5073,27587.0
2023-10-18 14:40:00,105.37,105.41,105.25,105.31,39403.0,99.5168,99.5546,99.4034,99.4601,39403.0
2023-10-18 14:45:00,105.29,105.35,105.23,105.25,13350.0,99.4412,99.4979,99.3846,99.4034,13350.0
2023-10-18 14:50:00,105.27,105.28,104.93,104.93,44168.0,99.4223,99.4318,99.1012,99.1012,44168.0
2023-10-18 14:55:00,104.95,105.28,104.94,105.28,24387.0,99.1201,99.4318,99.1107,99.4318,24387.0
2023-10-18 15:00:00,105.24,105.25,105.03,105.2,24662.0,99.394,99.4034,99.1957,99.3562,24662.0
2023-10-18 15:05:00,105.2,105.24,105.06,105.08,23973.0,99.3562,99.394,99.224,99.2429,23973.0
2023-10-18 15:10:00,105.09,105.28,105.09,105.21,24848.0,99.2523,99.4318,99.2523,99.3657,24848.0
2023-10-18 15:15:00,105.2,105.33,105.11,105.18,27255.0,99.3562,99.479,99.2712,99.3373,27255.0
2023-10-18 15:20:00,105.18,105.25,104.97,105.24,29290.0,99.3373,99.4034,99.139,99.394,29290.0
2023-10-18 15:25:00,105.24,105.26,105.04,105.16,50021.0,99.394,99.4129,99.2051,99.3184,50021.0
2023-10-18 15:30:00,105.16,105.31,104.93,105.07,43669.0,99.3184,99.4601,99.1012,99.2334,43669.0
2023-10-18 15:35:00,105.05,105.08,104.81,104.84,46714.0,99.2145,99.2429,98.9879,99.0162,46714.0
2023-10-18 15:40:00,104.82,104.82,104.54,104.56,46514.0,98.9973,98.9973,98.7329,98.7518,46514.0
2023-10-18 15:45:00,104.54,104.55,104.21,104.38,85282.0,98.7329,98.7423,98.4212,98.5818,85282.0
2023-10-18 15:50:00,104.37,104.49,104.31,104.48,123312.0,98.5723,98.6857,98.5157,98.6762,123312.0
2023-10-18 15:55:00,104.47,104.57,104.33,104.35,299165.0,98.6668,98.7612,98.5345,98.5534,299165.0
2023-10-19 09:30:00,103.47,103.58,102.65,103.45,116298.0,97.7223,97.8262,96.9479,97.7034,116298.0
2023-10-19 09:35:00,103.54,103.79,103.2,103.38,43702.0,97.7884,98.0245,97.4673,97.6373,43702.0
2023-10-19 09:40:00,103.39,103.42,102.78,102.8,17690.0,97.6468,97.6751,97.0706,97.0895,17690.0
2023-10-19 09:45:00,102.86,103.24,102.8,102.98,31343.0,97.1462,97.5051,97.0895,97.2595,31343.0
2023-10-19 09:50:00,102.96,103.22,102.74,103.14,60681.0,97.2406,97.4862,97.0329,97.4106,60681.0
2023-10-19 09:55:00,103.16,103.69,103.04,103.65,33428.0,97.4295,97.9301,97.3162,97.8923,33428.0
2023-10-19 10:00:00,103.65,103.7,103.1,103.23,24963.0,97.8923,97.9395,97.3729,97.4956,24963.0
2023-10-19 10:05:00,103.21,103.29,102.83,102.92,29271.0,97.4768,97.5523,97.1179,97.2029,29271.0
2023-10-19 10:10:00,102.93,103.44,102.91,103.44,25058.0,97.2123,97.694,97.1934,97.694,25058.0
2023-10-19 10:15:00,103.42,103.56,102.84,103.01,46445.0,97.6751,97.8073,97.1273,97.2879,46445.0
2023-10-19 10:20:00,103.08,103.11,102.93,102.96,39118.0,97.354,97.3823,97.2123,97.2406,39118.0
2023-10-19 10:25:00,102.96,103.17,102.85,102.88,19381.0,97.2406,97.439,97.1368,97.1651,19381.0
2023-10-19 10:30:00,102.85,102.86,102.67,102.74,15662.0,97.1368,97.1462,96.9668,97.0329,15662.0
2023-10-19 10:35:00,102.74,102.86,102.45,102.45,25829.0,97.0329,97.1462,96.759,96.759,25829.0
2023-10-19 10:40:00,102.39,102.54,102.22,102.42,28794.0,96.7023,96.844,96.5418,96.7306,28794.0
2023-10-19 10:45:00,102.4,102.7,102.26,102.66,44332.0,96.7118,96.9951,96.5795,96.9573,44332.0
2023-10-19 10:50:00,102.66,102.67,102.22,102.27,13486.0,96.9573,96.9668,96.5418,96.589,13486.0
2023-10-19 10:55:00,102.31,102.35,102.12,102.18,24872.0,96.6268,96.6645,96.4473,96.504,24872.0
2023-10-19 11:00:00,102.17,102.51,102.07,102.39,160358.0,96.4945,96.8156,96.4001,96.7023,160358.0
2023-10-19 11:05:00,102.41,102.77,102.28,102.77,17795.0,96.7212,97.0612,96.5984,97.0612,17795.0
2023-10-19 11:10:00,102.77,103.09,102.76,102.98,36536.0,97.0612,97.3634,97.0518,97.2595,36536.0
2023-10-19 11:15:00,103.03,103.11,102.88,103.06,322345.0,97.3068,97.3823,97.1651,97.3351,322345.0
2023-10-19 11:20:00,103.05,103.21,102.72,103.21,354553.0,97.3256,97.4768,97.014,97.4768,354553.0
2023-10-19 11:25:00,103.17,103.45,103.17,103.27,20504.0,97.439,97.7034,97.439,97.5334,20504.0
2023-10-19 11:30:00,103.28,103.57,103.25,103.48,20588.0,97.5429,97.8168,97.5145,97.7318,20588.0
2023-10-19 11:35:00,103.45,103.75,103.42,103.75,43924.0,97.7034,97.9868,97.6751,97.9868,43924.0
2023-10-19 11:40:00,103.81,104.46,103.79,104.41,32863.0,98.0434,98.6573,98.0245,98.6101,32863.0
2023-10-19 11:45:00,104.41,104.53,103.85,103.9,20931.0,98.6101,98.7234,98.0812,98.1284,20931.0
2023-10-19 11:50:00,103.9,104.01,103.76,103.77,21667.0,98.1284,98.2323,97.9962,98.0057,21667.0
2023-10-19 11:55:00,103.77,103.79,103.41,103.5,26407.0,98.0057,98.0245,97.6656,97.7507,26407.0
2023-10-19 12:00:00,103.45,104.05,103.2,103.87,61604.0,97.7034,98.2701,97.4673,98.1001,61604.0
2023-10-19 12:05:00,103.91,103.92,103.54,103.54,36416.0,98.1379,98.1473,97.7884,97.7884,36416.0
2023-10-19 12:10:00,103.54,103.88,103.53,103.83,181044.0,97.7884,98.1095,97.779,98.0623,181044.0
2023-10-19 12:15:00,103.88,104.01,103.69,103.88,49632.0,98.1095,98.2323,97.9301,98.1095,49632.0
2023-10-19 12:20:00,103.92,104.38,103.81,103.84,26691.0,98.1473,98.5818,98.0434,98.0718,26691.0
2023-10-19 12:25:00,103.79,103.85,103.19,103.36,26548.0,98.0245,98.0812,97.4579,97.6184,26548.0
2023-10-19 12:30:00,103.38,103.44,102.84,102.84,25941.0,97.6373,97.694,97.1273,97.1273,25941.0
2023-10-19 12:35:00,102.73,103.04,102.56,102.97,98145.0,97.0234,97.3162,96.8629,97.2501,98145.0
2023-10-19 12:40:00,103.0,103.25,102.91,102.99,27769.0,97.2784,97.5145,97.1934,97.269,27769.0
2023-10-19 12:45:00,102.99,103.23,102.9,103.23,15975.0,97.269,97.4956,97.184,97.4956,15975.0
2023-10-19 12:50:00,103.11,103.45,103.07,103.22,10711.0,97.3823,97.7034,97.3445,97.4862,10711.0
2023-10-19 12:55:00,103.33,103.56,103.3,103.4,9687.0,97.5901,97.8073,97.5618,97.6562,9687.0
2023-10-19 13:00:00,103.43,103.86,103.39,103.5,30099.0,97.6845,98.0907,97.6468,97.7507,30099.0
2023-10-19 13:05:00,103.52,103.71,103.4,103.61,13958.0,97.7695,97.949,97.6562,97.8545,13958.0
2023-10-19 13:10:00,103.55,103.59,103.27,103.4,12256.0,97.7979,97.8357,97.5334,97.6562,12256.0
2023-10-19 13:15:00,103.29,103.47,103.16,103.32,10160.0,97.5523,97.7223,97.4295,97.5806,10160.0
2023-10-19 13:20:00,103.34,103.4,103.05,103.23,13160.0,97.5995,97.6562,97.3256,97.4956,13160.0
2023-10-19 13:25:00,103.19,103.29,103.07,103.27,30808.0,97.4579,97.5523,97.3445,97.5334,30808.0
2023-10-19 13:30:00,103.27,103.49,103.16,103.29,22467.0,97.5334,97.7412,97.4295,97.5523,22467.0
2023-10-19 13:35:00,103.29,103.29,102.9,102.95,26171.0,97.5523,97.5523,97.184,97.2312,26171.0
2023-10-19 13:40:00,102.96,102.98,102.78,102.81,42957.0,97.2406,97.2595,97.0706,97.099,42957.0
2023-10-19 13:45:00,102.79,102.92,102.74,102.82,19476.0,97.0801,97.2029,97.0329,97.1084,19476.0
2023-10-19 13:50:00,102.83,103.06,102.75,102.98,67684.0,97.1179,97.3351,97.0423,97.2595,67684.0
2023-10-19 13:55:00,102.98,103.1,102.94,103.0,13359.0,97.2595,97.3729,97.2218,97.2784,13359.0
2023-10-19 14:00:00,103.01,103.35,102.99,103.14,17376.0,97.2879,97.609,97.269,97.4106,17376.0
2023-10-19 14:05:00,103.15,103.2,102.71,102.75,34074.0,97.4201,97.4673,97.0045,97.0423,34074.0
2023-10-19 14:10:00,102.78,102.94,102.73,102.86,27868.0,97.0706,97.2218,97.0234,97.1462,27868.0
2023-10-19 14:15:00,102.86,102.96,102.7,102.92,32003.0,97.1462,97.2406,96.9951,97.2029,32003.0
2023-10-19 14:20:00,102.94,102.95,102.74,102.84,31097.0,97.2218,97.2312,97.0329,97.1273,31097.0
2023-10-19 14:25:00,102.84,103.05,102.82,102.94,43443.0,97.1273,97.3256,97.1084,97.2218,43443.0
2023-10-19 14:30:00,102.91,102.94,102.73,102.76,64246.0,97.1934,97.2218,97.0234,97.0518,64246.0
2023-10-19 14:35:00,102.79,102.85,102.61,102.67,77040.0,97.0801,97.1368,96.9101,96.9668,77040.0
2023-10-19 14:40:00,102.65,102.65,102.49,102.63,31766.0,96.9479,96.9479,96.7968,96.929,31766.0
2023-10-19 14:45:00,102.65,103.17,102.65,102.74,60453.0,96.9479,97.439,96.9479,97.0329,60453.0
2023-10-19 14:50:00,102.77,103.09,102.66,102.85,68813.0,97.0612,97.3634,96.9573,97.1368,68813.0
2023-10-19 14:55:00,102.82,102.98,102.73,102.85,25599.0,97.1084,97.2595,97.0234,97.1368,25599.0
2023-10-19 15:00:00,102.84,103.04,102.73,102.91,48609.0,97.1273,97.3162,97.0234,97.1934,48609.0
2023-10-19 15:05:00,102.92,102.93,102.71,102.72,62475.0,97.2029,97.2123,97.0045,97.014,62475.0
2023-10-19 15:10:00,102.72,102.82,102.57,102.59,38252.0,97.014,97.1084,96.8723,96.8912,38252.0
2023-10-19 15:15:00,102.57,102.82,102.41,102.59,66020.0,96.8723,97.1084,96.7212,96.8912,66020.0
2023-10-19 15:20:00,102.6,102.6,102.33,102.37,40005.0,96.9006,96.9006,96.6456,96.6834,40005.0
2023-10-19 15:25:00,102.35,102.5,102.3,102.4,54049.0,96.6645,96.8062,96.6173,96.7118,54049.0
2023-10-19 15:30:00,102.41,102.6,102.4,102.53,44189.0,96.7212,96.9006,96.7118,96.8345,44189.0
2023-10-19 15:35:00,102.53,102.58,102.23,102.23,50446.0,96.8345,96.8818,96.5512,96.5512,50446.0
2023-10-19 15:40:00,102.23,102.35,102.1,102.26,134217.0,96.5512,96.6645,96.4284,96.5795,134217.0
2023-10-19 15:45:00,102.23,102.57,102.14,102.57,94314.0,96.5512,96.8723,96.4662,96.8723,94314.0
2023-10-19 15:50:00,102.58,102.7,102.52,102.54,109568.0,96.8818,96.9951,96.8251,96.844,109568.0
2023-10-19 15:55:00,102.54,102.76,102.44,102.58,236655.0,96.844,97.0518,96.7495,96.8818,236655.0
2023-10-20 09:30:00,102.75,103.59,102.0,103.34,380166.0,97.0423,97.8357,96.334,97.5995,380166.0
2023-10-20 09:35:00,103.23,103.93,103.02,103.73,72455.0,97.4956,98.1568,97.2973,97.9679,72455.0
2023-10-20 09:40:00,103.8,104.77,103.66,103.95,58336.0,98.034,98.9501,97.9018,98.1757,58336.0
2023-10-20 09:45:00,103.91,104.04,103.53,104.0,43805.0,98.1379,98.2607,97.779,98.2229,43805.0
2023-10-20 09:50:00,104.08,104.14,103.55,103.83,42949.0,98.2984,98.3551,97.7979,98.0623,42949.0
2023-10-20 09:55:00,103.83,104.36,103.67,104.31,37332.0,98.0623,98.5629,97.9112,98.5157,37332.0
2023-10-20 10:00:00,104.29,104.52,104.08,104.18,52798.0,98.4968,98.714,98.2984,98.3929,52798.0
2023-10-20 10:05:00,104.08,104.26,103.92,104.16,31600.0,98.2984,98.4684,98.1473,98.374,31600.0
2023-10-20 10:10:00,104.16,104.41,104.01,104.39,46130.0,98.374,98.6101,98.2323,98.5912,46130.0
2023-10-20 10:15:00,104.36,104.55,104.12,104.41,29783.0,98.5629,98.7423,98.3362,98.6101,29783.0
2023-10-20 10:20:00,104.36,104.5,104.16,104.28,31686.0,98.5629,98.6951,98.374,98.4873,31686.0
2023-10-20 10:25:00,104.26,104.47,104.22,104.45,12228.0,98.4684,98.6668,98.4307,98.6479,12228.0
2023-10-20 10:30:00,104.45,104.5,104.15,104.4,50216.0,98.6479,98.6951,98.3645,98.6007,50216.0
2023-10-20 10:35:00,104.4,104.7,104.29,104.33,20166.0,98.6007,98.884,98.4968,98.5345,20166.0
2023-10-20 10:40:00,104.32,104.42,104.08,104.08,21201.0,98.5251,98.6195,98.2984,98.2984,21201.0
2023-10-20 10:45:00,104.12,104.65,104.07,104.63,37362.0,98.3362,98.8368,98.289,98.8179,37362.0
2023-10-20 10:50:00,104.63,104.96,104.6,104.87,46979.0,98.8179,99.1295,98.7895,99.0445,46979.0
2023-10-20 10:55:00,104.8,104.88,104.35,104.39,36729.0,98.9784,99.054,98.5534,98.5912,36729.0
2023-10-20 11:00:00,104.38,104.75,104.28,104.75,28526.0,98.5818,98.9312,98.4873,98.9312,28526.0
2023-10-20 11:05:00,104.75,104.84,104.39,104.39,29862.0,98.9312,99.0162,98.5912,98.5912,29862.0
2023-10-20 11:10:00,104.39,104.6,104.24,104.34,37664.0,98.5912,98.7895,98.4495,98.544,37664.0
2023-10-20 11:15:00,104.31,104.4,104.14,104.16,45323.0,98.5157,98.6007,98.3551,98.374,45323.0
2023-10-20 11:20:00,104.2,104.24,104.04,104.06,33404.0,98.4118,98.4495,98.2607,98.2795,33404.0
2023-10-20 11:25:00,104.07,104.26,104.01,104.07,22141.0,98.289,98.4684,98.2323,98.289,22141.0
2023-10-20 11:30:00,104.04,104.15,103.93,104.13,22885.0,98.2607,98.3645,98.1568,98.3457,22885.0
2023-10-20 11:35:00,104.15,104.21,103.74,103.87,51351.0,98.3645,98.4212,97.9773,98.1001,51351.0
2023-10-20 11:40:00,103.85,103.87,103.5,103.5,59594.0,98.0812,98.1001,97.7507,97.7507,59594.0
2023-10-20 11:45:00,103.51,104.0,103.51,103.92,17095.0,97.7601,98.2229,97.7601,98.1473,17095.0
2023-10-20 11:50:00,103.89,103.96,103.7,103.95,8207.0,98.119,98.1851,97.9395,98.1757,8207.0
2023-10-20 11:55:00,103.98,104.16,103.83,103.85,69377.0,98.204,98.374,98.0623,98.0812,69377.0
2023-10-20 12:00:00,103.87,103.98,103.5,103.65,16902.0,98.1001,98.204,97.7507,97.8923,16902.0
2023-10-20 12:05:00,103.63,103.63,103.37,103.5,8855.0,97.8734,97.8734,97.6279,97.7507,8855.0
2023-10-20 12:10:00,103.46,103.62,103.39,103.52,10734.0,97.7129,97.864,97.6468,97.7695,10734.0
2023-10-20 12:15:00,103.54,103.69,103.4,103.68,30927.0,97.7884,97.9301,97.6562,97.9207,30927.0
2023-10-20 12:20:00,103.68,104.02,103.66,104.0,27977.0,97.9207,98.2418,97.9018,98.2229,27977.0
2023-10-20 12:25:00,104.0,104.04,103.82,103.95,21003.0,98.2229,98.2607,98.0529,98.1757,21003.0
2023-10-20 12:30:00,103.97,104.3,103.93,104.29,37930.0,98.1945,98.5062,98.1568,98.4968,37930.0
2023-10-20 12:35:00,104.3,104.33,104.12,104.16,14580.0,98.5062,98.5345,98.3362,98.374,14580.0
2023-10-20 12:40:00,104.19,104.19,103.91,104.0,21655.0,98.4023,98.4023,98.1379,98.2229,21655.0
2023-10-20 12:45:00,103.98,104.1,103.9,103.94,17800.0,98.204,98.3173,98.1284,98.1662,17800.0
2023-10-20 12:50:00,103.94,103.94,103.73,103.81,25733.0,98.1662,98.1662,97.9679,98.0434,25733.0
2023-10-20 12:55:00,103.79,104.08,103.79,104.02,20325.0,98.0245,98.2984,98.0245,98.2418,20325.0
2023-10-20 13:00:00,104.02,104.03,103.83,103.93,21949.0,98.2418,98.2512,98.0623,98.1568,21949.0
2023-10-20 13:05:00,103.9,103.96,103.69,103.75,19439.0,98.1284,98.1851,97.9301,97.9868,19439.0
2023-10-20 13:10:00,103.78,103.88,103.65,103.8,27658.0,98.0151,98.1095,97.8923,98.034,27658.0
2023-10-20 13:15:00,103.82,104.22,103.82,104.2,32180.0,98.0529,98.4307,98.0529,98.4118,32180.0
2023-10-20 13:20:00,104.14,104.16,103.92,104.03,33785.0,98.3551,98.374,98.1473,98.2512,33785.0
2023-10-20 13:25:00,104.04,104.09,103.87,103.95,29567.0,98.2607,98.3079,98.1001,98.1757,29567.0
2023-10-20 13:30:00,104.04,104.05,103.87,103.95,13558.0,98.2607,98.2701,98.1001,98.1757,13558.0
2023-10-20 13:35:00,103.94,104.04,103.93,103.93,7846.0,98.1662,98.2607,98.1568,98.1568,7846.0
2023-10-20 13:40:00,103.96,104.27,103.96,104.26,42642.0,98.1851,98.4779,98.1851,98.4684,42642.0
2023-10-20 13:45:00,104.25,104.25,103.92,103.94,25318.0,98.459,98.459,98.1473,98.1662,25318.0
2023-10-20 13:50:00,103.95,103.99,103.73,103.91,12080.0,98.1757,98.2134,97.9679,98.1379,12080.0
2023-10-20 13:55:00,103.91,104.11,103.87,104.11,12252.0,98.1379,98.3268,98.1001,98.3268,12252.0
2023-10-20 14:00:00,104.1,104.11,103.97,104.04,20837.0,98.3173,98.3268,98.1945,98.2607,20837.0
2023-10-20 14:05:00,104.04,104.14,103.95,104.11,21159.0,98.2607,98.3551,98.1757,98.3268,21159.0
2023-10-20 14:10:00,104.1,104.11,103.91,103.98,23092.0,98.3173,98.3268,98.1379,98.204,23092.0
2023-10-20 14:15:00,103.94,103.98,103.77,103.86,21410.0,98.1662,98.204,98.0057,98.0907,21410.0
2023-10-20 14:20:00,103.83,103.9,103.76,103.84,23677.0,98.0623,98.1284,97.9962,98.0718,23677.0
2023-10-20 14:25:00,103.85,103.89,103.76,103.79,20396.0,98.0812,98.119,97.9962,98.0245,20396.0
2023-10-20 14:30:00,103.79,103.9,103.61,103.84,25528.0,98.0245,98.1284,97.8545,98.0718,25528.0
2023-10-20 14:35:00,103.86,104.0,103.8,103.85,25859.0,98.0907,98.2229,98.034,98.0812,25859.0
2023-10-20 14:40:00,103.82,103.87,103.7,103.86,18914.0,98.0529,98.1001,97.9395,98.0907,18914.0
2023-10-20 14:45:00,103.84,103.91,103.67,103.67,16516.0,98.0718,98.1379,97.9112,97.9112,16516.0
2023-10-20 14:50:00,103.67,103.69,103.54,103.6,18462.0,97.9112,97.9301,97.7884,97.8451,18462.0
2023-10-20 14:55:00,103.62,103.65,103.41,103.45,13292.0,97.864,97.8923,97.6656,97.7034,13292.0
2023-10-20 15:00:00,103.43,103.62,103.37,103.37,22819.0,97.6845,97.864,97.6279,97.6279,22819.0
2023-10-20 15:05:00,103.39,103.49,103.36,103.44,23538.0,97.6468,97.7412,97.6184,97.694,23538.0
2023-10-20 15:10:00,103.43,103.44,103.1,103.22,40587.0,97.6845,97.694,97.3729,97.4862,40587.0
2023-10-20 15:15:00,103.21,103.54,103.13,103.51,37600.0,97.4768,97.7884,97.4012,97.7601,37600.0
2023-10-20 15:20:00,103.5,103.5,103.19,103.28,18528.0,97.7507,97.7507,97.4579,97.5429,18528.0
2023-10-20 15:25:00,103.25,103.28,103.01,103.15,36608.0,97.5145,97.5429,97.2879,97.4201,36608.0
2023-10-20 15:30:00,103.17,103.22,102.9,102.98,88652.0,97.439,97.4862,97.184,97.2595,88652.0
2023-10-20 15:35:00,102.99,103.01,102.69,102.78,51256.0,97.269,97.2879,96.9856,97.0706,51256.0
2023-10-20 15:40:00,102.79,102.79,102.52,102.64,56369.0,97.0801,97.0801,96.8251,96.9384,56369.0
2023-10-20 15:45:00,102.64,102.72,102.46,102.59,92554.0,96.9384,97.014,96.7684,96.8912,92554.0
2023-10-20 15:50:00,102.58,102.58,102.25,102.31,163012.0,96.8818,96.8818,96.5701,96.6268,163012.0
2023-10-20 15:55:00,102.32,102.49,102.26,102.44,390831.0,96.6362,96.7968,96.5795,96.7495,390831.0
2023-10-23 09:30:00,101.33,101.73,101.21,101.29,69857.0,95.7012,96.079,95.5879,95.6634,69857.0
2023-10-23 09:35:00,101.37,101.52,101.0,101.52,20020.0,95.739,95.8806,95.3895,95.8806,20020.0
2023-10-23 09:40:00,101.44,101.72,101.19,101.57,16512.0,95.8051,96.0695,95.569,95.9279,16512.0
2023-10-23 09:45:00,101.51,102.34,101.46,102.19,32201.0,95.8712,96.6551,95.824,96.5134,32201.0
2023-10-23 09:50:00,102.34,102.34,101.88,102.19,37403.0,96.6551,96.6551,96.2206,96.5134,37403.0
2023-10-23 09:55:00,102.19,102.24,101.87,101.87,67260.0,96.5134,96.5606,96.2112,96.2112,67260.0
2023-10-23 10:00:00,101.89,102.1,101.87,102.03,34322.0,96.2301,96.4284,96.2112,96.3623,34322.0
2023-10-23 10:05:00,101.98,102.24,101.95,102.2,29102.0,96.3151,96.5606,96.2868,96.5229,29102.0
2023-10-23 10:10:00,102.15,102.6,102.09,102.48,71051.0,96.4756,96.9006,96.419,96.7873,71051.0
2023-10-23 10:15:00,102.48,102.52,102.26,102.43,43117.0,96.7873,96.8251,96.5795,96.7401,43117.0
2023-10-23 10:20:00,102.43,102.59,102.28,102.37,52188.0,96.7401,96.8912,96.5984,96.6834,52188.0
2023-10-23 10:25:00,102.4,102.44,102.07,102.07,10486.0,96.7118,96.7495,96.4001,96.4001,10486.0
2023-10-23 10:30:00,101.98,101.99,101.72,101.82,28429.0,96.3151,96.3245,96.0695,96.164,28429.0
2023-10-23 10:35:00,101.78,101.96,101.76,101.95,22281.0,96.1262,96.2962,96.1073,96.2868,22281.0
2023-10-23 10:40:00,101.97,102.23,101.85,102.21,54484.0,96.3056,96.5512,96.1923,96.5323,54484.0
2023-10-23 10:45:00,102.23,102.25,101.86,101.9,28207.0,96.5512,96.5701,96.2018,96.2395,28207.0
2023-10-23 10:50:00,101.91,102.27,101.89,101.89,12588.0,96.249,96.589,96.2301,96.2301,12588.0
2023-10-23 10:55:00,101.89,101.89,101.67,101.75,13880.0,96.2301,96.2301,96.0223,96.0979,13880.0
2023-10-23 11:00:00,101.72,101.85,101.61,101.81,13193.0,96.0695,96.1923,95.9656,96.1545,13193.0
2023-10-23 11:05:00,101.85,101.98,101.75,101.86,11819.0,96.1923,96.3151,96.0979,96.2018,11819.0
2023-10-23 11:10:00,101.84,101.86,101.72,101.77,9297.0,96.1829,96.2018,96.0695,96.1168,9297.0
2023-10-23 11:15:00,101.77,102.06,101.74,101.98,19666.0,96.1168,96.3906,96.0884,96.3151,19666.0
2023-10-23 11:20:00,102.07,102.25,102.04,102.17,9743.0,96.4001,96.5701,96.3718,96.4945,9743.0
2023-10-23 11:25:00,102.17,102.27,102.13,102.17,29000.0,96.4945,96.589,96.4568,96.4945,29000.0
2023-10-23 11:30:00,102.17,102.39,102.16,102.39,37257.0,96.4945,96.7023,96.4851,96.7023,37257.0
2023-10-23 11:35:00,102.43,102.56,102.34,102.5,13000.0,96.7401,96.8629,96.6551,96.8062,13000.0
2023-10-23 11:40:00,102.52,102.52,102.21,102.21,18268.0,96.8251,96.8251,96.5323,96.5323,18268.0
2023-10-23 11:45:00,102.19,102.19,101.89,101.94,8196.0,96.5134,96.5134,96.2301,96.2773,8196.0
2023-10-23 11:50:00,101.94,101.95,101.76,101.85,9742.0,96.2773,96.2868,96.1073,96.1923,9742.0
2023-10-23 11:55:00,101.88,102.0,101.87,101.95,10231.0,96.2206,96.334,96.2112,96.2868,10231.0
2023-10-23 12:00:00,101.95,101.97,101.72,101.74,8863.0,96.2868,96.3056,96.0695,96.0884,8863.0
2023-10-23 12:05:00,101.74,102.08,101.74,101.94,18080.0,96.0884,96.4095,96.0884,96.2773,18080.0
2023-10-23 12:10:00,101.92,101.94,101.79,101.81,9792.0,96.2584,96.2773,96.1356,96.1545,9792.0
2023-10-23 12:15:00,101.82,101.82,101.61,101.61,10992.0,96.164,96.164,95.9656,95.9656,10992.0
2023-10-23 12:20:00,101.58,101.93,101.53,101.91,9172.0,95.9373,96.2679,95.8901,96.249,9172.0
2023-10-23 12:25:00,101.89,102.0,101.89,101.98,18651.0,96.2301,96.334,96.2301,96.3151,18651.0
2023-10-23 12:30:00,101.98,102.07,101.95,102.01,28354.0,96.3151,96.4001,96.2868,96.3434,28354.0
2023-10-23 12:35:00,102.02,102.06,101.99,102.03,14024.0,96.3529,96.3906,96.3245,96.3623,14024.0
2023-10-23 12:40:00,102.06,102.23,102.06,102.16,24826.0,96.3906,96.5512,96.3906,96.4851,24826.0
2023-10-23 12:45:00,102.19,102.28,102.17,102.27,12568.0,96.5134,96.5984,96.4945,96.589,12568.0
2023-10-23 12:50:00,102.26,102.27,102.17,102.21,8545.0,96.5795,96.589,96.4945,96.5323,8545.0
2023-10-23 12:55:00,102.21,102.52,102.21,102.52,10224.0,96.5323,96.8251,96.5323,96.8251,10224.0
2023-10-23 13:00:00,102.52,102.58,102.47,102.56,15825.0,96.8251,96.8818,96.7779,96.8629,15825.0
2023-10-23 13:05:00,102.52,102.54,102.39,102.48,114735.0,96.8251,96.844,96.7023,96.7873,114735.0
2023-10-23 13:10:00,102.45,102.48,102.18,102.24,13421.0,96.759,96.7873,96.504,96.5606,13421.0
2023-10-23 13:15:00,102.23,102.23,101.98,101.99,10240.0,96.5512,96.5512,96.3151,96.3245,10240.0
2023-10-23 13:20:00,102.0,102.09,101.95,101.98,21721.0,96.334,96.419,96.2868,96.3151,21721.0
2023-10-23 13:25:00,101.96,102.0,101.84,101.95,10387.0,96.2962,96.334,96.1829,96.2868,10387.0
2023-10-23 13:30:00,101.96,102.04,101.92,101.93,13895.0,96.2962,96.3718,96.2584,96.2679,13895.0
2023-10-23 13:35:00,101.93,102.07,101.91,102.04,9467.0,96.2679,96.4001,96.249,96.3718,9467.0
2023-10-23 13:40:00,102.04,102.18,101.99,102.03,15832.0,96.3718,96.504,96.3245,96.3623,15832.0
2023-10-23 13:45:00,102.04,102.11,101.9,101.93,44531.0,96.3718,96.4379,96.2395,96.2679,44531.0
2023-10-23 13:50:00,101.89,101.98,101.75,101.77,34508.0,96.2301,96.3151,96.0979,96.1168,34508.0
2023-10-23 13:55:00,101.77,101.86,101.53,101.57,44240.0,96.1168,96.2018,95.8901,95.9279,44240.0
2023-10-23 14:00:00,101.57,101.57,101.22,101.36,29763.0,95.9279,95.9279,95.5973,95.7295,29763.0
2023-10-23 14:05:00,101.4,101.56,101.29,101.53,16559.0,95.7673,95.9184,95.6634,95.8901,16559.0
2023-10-23 14:10:00,101.53,101.59,101.43,101.48,44375.0,95.8901,95.9467,95.7956,95.8429,44375.0
2023-10-23 14:15:00,101.48,101.51,101.18,101.24,34171.0,95.8429,95.8712,95.5595,95.6162,34171.0
2023-10-23 14:20:00,101.22,101.37,101.16,101.34,31531.0,95.5973,95.739,95.5406,95.7106,31531.0
2023-10-23 14:25:00,101.35,101.43,101.2,101.27,28525.0,95.7201,95.7956,95.5784,95.6445,28525.0
2023-10-23 14:30:00,101.25,101.29,101.22,101.28,24512.0,95.6256,95.6634,95.5973,95.654,24512.0
2023-10-23 14:35:00,101.29,101.43,101.28,101.43,28262.0,95.6634,95.7956,95.654,95.7956,28262.0
2023-10-23 14:40:00,101.43,101.56,101.31,101.37,39151.0,95.7956,95.9184,95.6823,95.739,39151.0
2023-10-23 14:45:00,101.34,101.59,101.32,101.47,20486.0,95.7106,95.9467,95.6917,95.8334,20486.0
2023-10-23 14:50:00,101.45,101.45,101.29,101.41,22974.0,95.8145,95.8145,95.6634,95.7767,22974.0
2023-10-23 14:55:00,101.41,101.47,101.3,101.47,45107.0,95.7767,95.8334,95.6729,95.8334,45107.0
2023-10-23 15:00:00,101.48,101.66,101.4,101.66,28401.0,95.8429,96.0129,95.7673,96.0129,28401.0
2023-10-23 15:05:00,101.63,101.66,101.37,101.42,26813.0,95.9845,96.0129,95.739,95.7862,26813.0
2023-10-23 15:10:00,101.41,101.45,101.22,101.37,69522.0,95.7767,95.8145,95.5973,95.739,69522.0
2023-10-23 15:15:00,101.34,101.4,101.06,101.07,29756.0,95.7106,95.7673,95.4462,95.4556,29756.0
2023-10-23 15:20:00,101.04,101.05,100.71,100.8,45098.0,95.4273,95.4367,95.1156,95.2006,45098.0
2023-10-23 15:25:00,100.8,100.91,100.66,100.68,41479.0,95.2006,95.3045,95.0684,95.0873,41479.0
2023-10-23 15:30:00,100.68,100.93,100.57,100.93,36876.0,95.0873,95.3234,94.9834,95.3234,36876.0
2023-10-23 15:35:00,100.93,100.94,100.74,100.83,37097.0,95.3234,95.3329,95.144,95.229,37097.0
2023-10-23 15:40:00,100.81,100.97,100.76,100.93,59257.0,95.2101,95.3612,95.1629,95.3234,59257.0
2023-10-23 15:45:00,100.92,101.02,100.79,101.02,86652.0,95.314,95.4084,95.1912,95.4084,86652.0
2023-10-23 15:50:00,101.0,101.01,100.72,100.75,120087.0,95.3895,95.399,95.1251,95.1534,120087.0
2023-10-23 15:55:00,100.76,100.86,100.65,100.79,223023.0,95.1629,95.2573,95.059,95.1912,223023.0
2023-10-24 09:30:00,101.2,101.76,101.01,101.28,57105.0,95.5784,96.1073,95.399,95.654,57105.0
2023-10-24 09:35:00,101.35,101.73,101.02,101.53,25901.0,95.7201,96.079,95.4084,95.8901,25901.0
2023-10-24 09:40:00,101.53,101.84,101.41,101.43,28931.0,95.8901,96.1829,95.7767,95.7956,28931.0
2023-10-24 09:45:00,101.38,101.51,101.07,101.45,34840.0,95.7484,95.8712,95.4556,95.8145,34840.0
2023-10-24 09:50:00,101.45,101.57,101.22,101.44,32987.0,95.8145,95.9279,95.5973,95.8051,32987.0
2023-10-24 09:55:00,101.4,102.02,101.39,101.91,21454.0,95.7673,96.3529,95.7579,96.249,21454.0
2023-10-24 10:00:00,101.9,101.91,101.53,101.55,25137.0,96.2395,96.249,95.8901,95.909,25137.0
2023-10-24 10:05:00,101.64,101.92,101.54,101.76,27050.0,95.994,96.2584,95.8995,96.1073,27050.0
2023-10-24 10:10:00,101.76,101.89,101.66,101.89,16114.0,96.1073,96.2301,96.0129,96.2301,16114.0
2023-10-24 10:15:00,101.87,102.16,101.84,101.95,90492.0,96.2112,96.4851,96.1829,96.2868,90492.0
2023-10-24 10:20:00,101.98,101.98,101.64,101.93,12011.0,96.3151,96.3151,95.994,96.2679,12011.0
2023-10-24 10:25:00,101.95,102.28,101.86,102.28,16309.0,96.2868,96.5984,96.2018,96.5984,16309.0
2023-10-24 10:30:00,102.18,102.22,101.99,102.02,30328.0,96.504,96.5418,96.3245,96.3529,30328.0
2023-10-24 10:35:00,102.02,102.12,101.88,102.08,16657.0,96.3529,96.4473,96.2206,96.4095,16657.0
2023-10-24 10:40:00,102.05,102.11,101.96,102.03,14990.0,96.3812,96.4379,96.2962,96.3623,14990.0
2023-10-24 10:45:00,102.0,102.12,101.95,102.11,23447.0,96.334,96.4473,96.2868,96.4379,23447.0
2023-10-24 10:50:00,102.13,102.19,101.96,102.03,19965.0,96.4568,96.5134,96.2962,96.3623,19965.0
2023-10-24 10:55:00,102.05,102.2,101.98,101.98,13833.0,96.3812,96.5229,96.3151,96.3151,13833.0
2023-10-24 11:00:00,101.96,101.96,101.37,101.44,21264.0,96.2962,96.2962,95.739,95.8051,21264.0
2023-10-24 11:05:00,101.43,101.7,101.42,101.58,18724.0,95.7956,96.0506,95.7862,95.9373,18724.0
2023-10-24 11:10:00,101.62,101.65,101.13,101.2,24912.0,95.9751,96.0034,95.5123,95.5784,24912.0
2023-10-24 11:15:00,101.18,101.48,101.18,101.47,21987.0,95.5595,95.8429,95.5595,95.8334,21987.0
2023-10-24 11:20:00,101.45,101.49,101.26,101.4,12721.0,95.8145,95.8523,95.6351,95.7673,12721.0
2023-10-24 11:25:00,101.32,101.5,101.32,101.36,5778.0,95.6917,95.8617,95.6917,95.7295,5778.0
2023-10-24 11:30:00,101.36,101.7,101.31,101.65,34389.0,95.7295,96.0506,95.6823,96.0034,34389.0
2023-10-24 11:35:00,101.61,101.61,101.42,101.49,6925.0,95.9656,95.9656,95.7862,95.8523,6925.0
2023-10-24 11:40:00,101.47,101.87,101.43,101.75,38280.0,95.8334,96.2112,95.7956,96.0979,38280.0
2023-10-24 11:45:00,101.74,101.82,101.67,101.71,10734.0,96.0884,96.164,96.0223,96.0601,10734.0
2023-10-24 11:50:00,101.65,101.66,101.34,101.41,14746.0,96.0034,96.0129,95.7106,95.7767,14746.0
2023-10-24 11:55:00,101.36,101.41,101.21,101.34,14511.0,95.7295,95.7767,95.5879,95.7106,14511.0
2023-10-24 12:00:00,101.39,101.6,101.36,101.48,6850.0,95.7579,95.9562,95.7295,95.8429,6850.0
2023-10-24 12:05:00,101.52,101.62,101.45,101.6,2819.0,95.8806,95.9751,95.8145,95.9562,2819.0
2023-10-24 12:10:00,101.57,101.57,101.39,101.47,7677.0,95.9279,95.9279,95.7579,95.8334,7677.0
2023-10-24 12:15:00,101.4,101.43,101.2,101.34,12038.0,95.7673,95.7956,95.5784,95.7106,12038.0
2023-10-24 12:20:00,101.32,101.38,101.2,101.34,29258.0,95.6917,95.7484,95.5784,95.7106,29258.0
2023-10-24 12:25:00,101.39,101.47,101.22,101.3,17632.0,95.7579,95.8334,95.5973,95.6729,17632.0
2023-10-24 12:30:00,101.3,101.49,101.24,101.45,15448.0,95.6729,95.8523,95.6162,95.8145,15448.0
2023-10-24 12:35:00,101.41,101.46,101.29,101.41,14346.0,95.7767,95.824,95.6634,95.7767,14346.0
2023-10-24 12:40:00,101.44,101.53,101.42,101.47,10704.0,95.8051,95.8901,95.7862,95.8334,10704.0
2023-10-24 12:45:00,101.47,101.51,101.37,101.47,12177.0,95.8334,95.8712,95.739,95.8334,12177.0
2023-10-24 12:50:00,101.47,101.49,101.33,101.41,11006.0,95.8334,95.8523,95.7012,95.7767,11006.0
2023-10-24 12:55:00,101.44,101.66,101.42,101.64,24273.0,95.8051,96.0129,95.7862,95.994,24273.0
2023-10-24 13:00:00,101.6,101.61,101.31,101.32,10653.0,95.9562,95.9656,95.6823,95.6917,10653.0
2023-10-24 13:05:00,101.34,101.36,101.09,101.1,10084.0,95.7106,95.7295,95.4745,95.484,10084.0
2023-10-24 13:10:00,101.12,101.12,100.86,101.0,13194.0,95.5029,95.5029,95.2573,95.3895,13194.0
2023-10-24 13:15:00,101.0,101.15,100.99,101.09,32416.0,95.3895,95.5312,95.3801,95.4745,32416.0
2023-10-24 13:20:00,101.06,101.3,101.05,101.13,8145.0,95.4462,95.6729,95.4367,95.5123,8145.0
2023-10-24 13:25:00,101.1,101.25,101.04,101.25,14938.0,95.484,95.6256,95.4273,95.6256,14938.0
2023-10-24 13:30:00,101.23,101.38,101.21,101.37,12366.0,95.6067,95.7484,95.5879,95.739,12366.0
2023-10-24 13:35:00,101.38,101.38,101.24,101.32,11978.0,95.7484,95.7484,95.6162,95.6917,11978.0
2023-10-24 13:40:00,101.34,101.4,101.29,101.37,7097.0,95.7106,95.7673,95.6634,95.739,7097.0
2023-10-24 13:45:00,101.37,101.49,101.21,101.44,9751.0,95.739,95.8523,95.5879,95.8051,9751.0
2023-10-24 13:50:00,101.48,101.72,101.47,101.66,12756.0,95.8429,96.0695,95.8334,96.0129,12756.0
2023-10-24 13:55:00,101.71,101.77,101.56,101.66,14565.0,96.0601,96.1168,95.9184,96.0129,14565.0
2023-10-24 14:00:00,101.65,101.76,101.52,101.54,16007.0,96.0034,96.1073,95.8806,95.8995,16007.0
2023-10-24 14:05:00,101.59,101.7,101.58,101.68,14402.0,95.9467,96.0506,95.9373,96.0318,14402.0
2023-10-24 14:10:00,101.68,101.72,101.52,101.52,16774.0,96.0318,96.0695,95.8806,95.8806,16774.0
2023-10-24 14:15:00,101.53,101.57,101.43,101.46,18818.0,95.8901,95.9279,95.7956,95.824,18818.0
2023-10-24 14:20:00,101.47,101.53,101.38,101.51,10782.0,95.8334,95.8901,95.7484,95.8712,10782.0
2023-10-24 14:25:00,101.52,101.62,101.47,101.62,15051.0,95.8806,95.9751,95.8334,95.9751,15051.0
2023-10-24 14:30:00,101.65,101.8,101.62,101.7,11995.0,96.0034,96.1451,95.9751,96.0506,11995.0
2023-10-24 14:35:00,101.73,101.75,101.63,101.68,9518.0,96.079,96.0979,95.9845,96.0318,9518.0
2023-10-24 14:40:00,101.67,101.79,101.64,101.79,10376.0,96.0223,96.1356,95.994,96.1356,10376.0
2023-10-24 14:45:00,101.76,101.8,101.72,101.75,9885.0,96.1073,96.1451,96.0695,96.0979,9885.0
2023-10-24 14:50:00,101.74,101.76,101.7,101.73,13906.0,96.0884,96.1073,96.0506,96.079,13906.0
2023-10-24 14:55:00,101.7,101.77,101.67,101.72,12466.0,96.0506,96.1168,96.0223,96.0695,12466.0
2023-10-24 15:00:00,101.71,101.82,101.71,101.77,7395.0,96.0601,96.164,96.0601,96.1168,7395.0
2023-10-24 15:05:00,101.72,101.73,101.59,101.63,9456.0,96.0695,96.079,95.9467,95.9845,9456.0
2023-10-24 15:10:00,101.62,101.75,101.59,101.69,19192.0,95.9751,96.0979,95.9467,96.0412,19192.0
2023-10-24 15:15:00,101.69,101.8,101.64,101.68,19573.0,96.0412,96.1451,95.994,96.0318,19573.0
2023-10-24 15:20:00,101.64,101.85,101.62,101.76,26359.0,95.994,96.1923,95.9751,96.1073,26359.0
2023-10-24 15:25:00,101.78,101.94,101.75,101.93,75817.0,96.1262,96.2773,96.0979,96.2679,75817.0
2023-10-24 15:30:00,101.93,101.97,101.79,101.81,53606.0,96.2679,96.3056,96.1356,96.1545,53606.0
2023-10-24 15:35:00,101.8,102.06,101.76,101.93,39826.0,96.1451,96.3906,96.1073,96.2679,39826.0
2023-10-24 15:40:00,101.95,102.08,101.95,102.0,25401.0,96.2868,96.4095,96.2868,96.334,25401.0
2023-10-24 15:45:00,101.99,102.01,101.78,101.81,42567.0,96.3245,96.3434,96.1262,96.1545,42567.0
2023-10-24 15:50:00,101.8,101.9,101.68,101.73,69924.0,96.1451,96.2395,96.0318,96.079,69924.0
2023-10-24 15:55:00,101.75,101.94,101.69,101.69,165766.0,96.0979,96.2773,96.0412,96.0412,165766.0
2023-10-25 09:30:00,100.69,100.89,100.15,100.69,71004.0,95.0967,95.2856,94.5867,95.0967,71004.0
2023-10-25 09:35:00,100.72,100.72,100.16,100.38,8979.0,95.1251,95.1251,94.5962,94.804,8979.0
2023-10-25 09:40:00,100.41,100.41,99.82,100.02,23909.0,94.8323,94.8323,94.2751,94.464,23909.0
2023-10-25 09:45:00,100.01,100.03,99.62,99.76,28579.0,94.4545,94.4734,94.0862,94.2184,28579.0
2023-10-25 09:50:00,99.79,100.01,99.6,99.66,34459.0,94.2467,94.4545,94.0673,94.124,34459.0
2023-10-25 09:55:00,99.69,99.82,99.62,99.71,28908.0,94.1523,94.2751,94.0862,94.1712,28908.0
2023-10-25 10:00:00,99.72,99.72,99.1,99.1,23886.0,94.1806,94.1806,93.5951,93.5951,23886.0
2023-10-25 10:05:00,99.08,99.24,98.82,98.84,55439.0,93.5762,93.7273,93.3306,93.3495,55439.0
2023-10-25 10:10:00,98.85,98.89,98.69,98.78,31005.0,93.359,93.3967,93.2078,93.2928,31005.0
2023-10-25 10:15:00,98.8,98.84,98.53,98.64,25848.0,93.3117,93.3495,93.0567,93.1606,25848.0
2023-10-25 10:20:00,98.7,98.75,98.59,98.72,34709.0,93.2173,93.2645,93.1134,93.2362,34709.0
2023-10-25 10:25:00,98.73,98.89,98.66,98.81,31913.0,93.2456,93.3967,93.1795,93.3212,31913.0
2023-10-25 10:30:00,98.81,99.18,98.66,99.18,53900.0,93.3212,93.6706,93.1795,93.6706,53900.0
2023-10-25 10:35:00,99.15,99.26,98.87,99.0,58730.0,93.6423,93.7462,93.3778,93.5006,58730.0
2023-10-25 10:40:00,99.0,99.09,98.91,98.94,59296.0,93.5006,93.5856,93.4156,93.444,59296.0
2023-10-25 10:45:00,98.94,99.49,98.93,99.41,29459.0,93.444,93.9634,93.4345,93.8878,29459.0
2023-10-25 10:50:00,99.43,99.46,99.1,99.31,36516.0,93.9067,93.9351,93.5951,93.7934,36516.0
2023-10-25 10:55:00,99.29,99.48,99.23,99.4,15756.0,93.7745,93.954,93.7178,93.8784,15756.0
2023-10-25 11:00:00,99.38,99.73,99.31,99.61,31132.0,93.8595,94.1901,93.7934,94.0767,31132.0
2023-10-25 11:05:00,99.64,99.91,99.64,99.81,20728.0,94.1051,94.3601,94.1051,94.2656,20728.0
2023-10-25 11:10:00,99.8,99.9,99.57,99.85,35844.0,94.2562,94.3506,94.039,94.3034,35844.0
2023-10-25 11:15:00,99.82,99.86,99.5,99.56,28091.0,94.2751,94.3128,93.9728,94.0295,28091.0
2023-10-25 11:20:00,99.51,99.56,99.26,99.3,23207.0,93.9823,94.0295,93.7462,93.784,23207.0
2023-10-25 11:25:00,99.26,99.58,99.22,99.47,21107.0,93.7462,94.0484,93.7084,93.9445,21107.0
2023-10-25 11:30:00,99.45,99.49,99.08,99.1,27691.0,93.9256,93.9634,93.5762,93.5951,27691.0
2023-10-25 11:35:00,99.09,99.26,99.02,99.21,15318.0,93.5856,93.7462,93.5195,93.699,15318.0
2023-10-25 11:40:00,99.14,99.22,98.96,99.14,18622.0,93.6328,93.7084,93.4628,93.6328,18622.0
2023-10-25 11:45:00,99.13,99.31,99.06,99.07,18645.0,93.6234,93.7934,93.5573,93.5667,18645.0
2023-10-25 11:50:00,99.06,99.16,99.03,99.05,13676.0,93.5573,93.6517,93.529,93.5478,13676.0
2023-10-25 11:55:00,99.06,99.12,98.98,98.98,15281.0,93.5573,93.614,93.4817,93.4817,15281.0
2023-10-25 12:00:00,98.94,98.95,98.75,98.8,14576.0,93.444,93.4534,93.2645,93.3117,14576.0
2023-10-25 12:05:00,98.78,98.78,98.5,98.7,42280.0,93.2928,93.2928,93.0284,93.2173,42280.0
2023-10-25 12:10:00,98.65,98.74,98.54,98.65,9853.0,93.1701,93.2551,93.0662,93.1701,9853.0
2023-10-25 12:15:00,98.68,98.72,98.57,98.62,10598.0,93.1984,93.2362,93.0945,93.1417,10598.0
2023-10-25 12:20:00,98.62,98.98,98.55,98.95,21420.0,93.1417,93.4817,93.0756,93.4534,21420.0
2023-10-25 12:25:00,98.94,98.96,98.77,98.77,10097.0,93.444,93.4628,93.2834,93.2834,10097.0
2023-10-25 12:30:00,98.77,98.97,98.76,98.81,10295.0,93.2834,93.4723,93.274,93.3212,10295.0
2023-10-25 12:35:00,98.81,98.81,98.59,98.67,8605.0,93.3212,93.3212,93.1134,93.189,8605.0
2023-10-25 12:40:00,98.62,98.65,98.36,98.57,11503.0,93.1417,93.1701,92.8962,93.0945,11503.0
2023-10-25 12:45:00,98.54,98.58,98.34,98.41,7928.0,93.0662,93.104,92.8773,92.9434,7928.0
2023-10-25 12:50:00,98.38,98.46,98.3,98.41,11981.0,92.9151,92.9906,92.8395,92.9434,11981.0
2023-10-25 12:55:00,98.45,98.45,98.29,98.3,9346.0,92.9812,92.9812,92.8301,92.8395,9346.0
2023-10-25 13:00:00,98.31,98.39,98.26,98.33,26225.0,92.849,92.9245,92.8017,92.8678,26225.0
2023-10-25 13:05:00,98.33,98.48,98.29,98.48,10751.0,92.8678,93.0095,92.8301,93.0095,10751.0
2023-10-25 13:10:00,98.44,98.57,98.38,98.48,16167.0,92.9717,93.0945,92.9151,93.0095,16167.0
2023-10-25 13:15:00,98.48,98.59,98.35,98.54,60892.0,93.0095,93.1134,92.8867,93.0662,60892.0
2023-10-25 13:20:00,98.54,98.59,98.36,98.55,16224.0,93.0662,93.1134,92.8962,93.0756,16224.0
2023-10-25 13:25:00,98.55,98.64,98.4,98.42,12016.0,93.0756,93.1606,92.934,92.9528,12016.0
2023-10-25 13:30:00,98.38,98.39,98.25,98.31,21466.0,92.9151,92.9245,92.7923,92.849,21466.0
2023-10-25 13:35:00,98.28,98.47,98.25,98.37,10236.0,92.8206,93.0001,92.7923,92.9056,10236.0
2023-10-25 13:40:00,98.37,98.64,98.31,98.63,12688.0,92.9056,93.1606,92.849,93.1512,12688.0
2023-10-25 13:45:00,98.6,98.62,98.44,98.46,22225.0,93.1228,93.1417,92.9717,92.9906,22225.0
2023-10-25 13:50:00,98.48,98.66,98.46,98.66,14890.0,93.0095,93.1795,92.9906,93.1795,14890.0
2023-10-25 13:55:00,98.67,98.88,98.66,98.84,18929.0,93.189,93.3873,93.1795,93.3495,18929.0
2023-10-25 14:00:00,98.85,98.89,98.74,98.76,17041.0,93.359,93.3967,93.2551,93.274,17041.0
2023-10-25 14:05:00,98.76,98.76,98.57,98.65,10958.0,93.274,93.274,93.0945,93.1701,10958.0
2023-10-25 14:10:00,98.63,98.89,98.57,98.89,19563.0,93.1512,93.3967,93.0945,93.3967,19563.0
2023-10-25 14:15:00,98.93,98.94,98.86,98.92,14274.0,93.4345,93.444,93.3684,93.4251,14274.0
2023-10-25 14:20:00,98.91,98.93,98.81,98.81,14631.0,93.4156,93.4345,93.3212,93.3212,14631.0
2023-10-25 14:25:00,98.83,98.85,98.56,98.59,43231.0,93.3401,93.359,93.0851,93.1134,43231.0
2023-10-25 14:30:00,98.59,98.69,98.53,98.53,28649.0,93.1134,93.2078,93.0567,93.0567,28649.0
2023-10-25 14:35:00,98.53,98.55,98.39,98.45,19107.0,93.0567,93.0756,92.9245,92.9812,19107.0
2023-10-25 14:40:00,98.43,98.53,98.32,98.36,21605.0,92.9623,93.0567,92.8584,92.8962,21605.0
2023-10-25 14:45:00,98.35,98.4,98.28,98.3,11813.0,92.8867,92.934,92.8206,92.8395,11813.0
2023-10-25 14:50:00,98.34,98.48,98.28,98.43,20801.0,92.8773,93.0095,92.8206,92.9623,20801.0
2023-10-25 14:55:00,98.44,98.54,98.35,98.37,11327.0,92.9717,93.0662,92.8867,92.9056,11327.0
2023-10-25 15:00:00,98.36,98.44,98.27,98.44,33552.0,92.8962,92.9717,92.8112,92.9717,33552.0
2023-10-25 15:05:00,98.45,98.77,98.39,98.77,45778.0,92.9812,93.2834,92.9245,93.2834,45778.0
2023-10-25 15:10:00,98.74,98.86,98.59,98.79,34200.0,93.2551,93.3684,93.1134,93.3023,34200.0
2023-10-25 15:15:00,98.79,98.87,98.69,98.81,24508.0,93.3023,93.3778,93.2078,93.3212,24508.0
2023-10-25 15:20:00,98.8,98.93,98.76,98.88,32105.0,93.3117,93.4345,93.274,93.3873,32105.0
2023-10-25 15:25:00,98.89,98.91,98.66,98.73,33352.0,93.3967,93.4156,93.1795,93.2456,33352.0
2023-10-25 15:30:00,98.72,98.99,98.71,98.83,60056.0,93.2362,93.4912,93.2267,93.3401,60056.0
2023-10-25 15:35:00,98.84,98.88,98.7,98.75,50866.0,93.3495,93.3873,93.2173,93.2645,50866.0
2023-10-25 15:40:00,98.76,98.81,98.56,98.61,44674.0,93.274,93.3212,93.0851,93.1323,44674.0
2023-10-25 15:45:00,98.62,98.75,98.58,98.64,46564.0,93.1417,93.2645,93.104,93.1606,46564.0
2023-10-25 15:50:00,98.63,98.75,98.51,98.54,96585.0,93.1512,93.2645,93.0378,93.0662,96585.0
2023-10-25 15:55:00,98.54,98.78,98.53,98.73,339877.0,93.0662,93.2928,93.0567,93.2456,339877.0
2023-10-26 09:30:00,98.82,99.86,98.7,99.71,53839.0,93.3306,94.3128,93.2173,94.1712,53839.0
2023-10-26 09:35:00,99.63,99.84,99.28,99.44,45145.0,94.0956,94.294,93.7651,93.9162,45145.0
2023-10-26 09:40:00,99.41,99.87,99.23,99.59,27138.0,93.8878,94.3223,93.7178,94.0578,27138.0
2023-10-26 09:45:00,99.63,99.74,99.5,99.72,60708.0,94.0956,94.1995,93.9728,94.1806,60708.0
2023-10-26 09:50:00,99.75,99.89,99.63,99.73,18001.0,94.209,94.3412,94.0956,94.1901,18001.0
2023-10-26 09:55:00,99.71,99.86,99.39,99.4,48834.0,94.1712,94.3128,93.869,93.8784,48834.0
2023-10-26 10:00:00,99.39,99.7,99.36,99.63,15732.0,93.869,94.1617,93.8406,94.0956,15732.0
2023-10-26 10:05:00,99.65,99.85,99.6,99.76,23302.0,94.1145,94.3034,94.0673,94.2184,23302.0
2023-10-26 10:10:00,99.73,100.13,99.72,100.12,14799.0,94.1901,94.5679,94.1806,94.5584,14799.0
2023-10-26 10:15:00,100.16,100.23,99.97,99.99,18207.0,94.5962,94.6623,94.4167,94.4356,18207.0
2023-10-26 10:20:00,99.99,100.24,99.93,100.16,14081.0,94.4356,94.6717,94.379,94.5962,14081.0
2023-10-26 10:25:00,100.2,100.35,100.12,100.16,22746.0,94.634,94.7756,94.5584,94.5962,22746.0
2023-10-26 10:30:00,100.15,100.18,99.8,99.87,20676.0,94.5867,94.6151,94.2562,94.3223,20676.0
2023-10-26 10:35:00,99.83,99.86,99.64,99.86,26007.0,94.2845,94.3128,94.1051,94.3128,26007.0
2023-10-26 10:40:00,99.87,100.11,99.76,100.11,13858.0,94.3223,94.549,94.2184,94.549,13858.0
2023-10-26 10:45:00,100.08,100.29,100.0,100.28,13562.0,94.5206,94.719,94.4451,94.7095,13562.0
2023-10-26 10:50:00,100.28,100.38,100.12,100.3,20255.0,94.7095,94.804,94.5584,94.7284,20255.0
2023-10-26 10:55:00,100.26,100.38,100.21,100.21,26058.0,94.6906,94.804,94.6434,94.6434,26058.0
2023-10-26 11:00:00,100.22,100.49,100.22,100.43,19876.0,94.6529,94.9079,94.6529,94.8512,19876.0
2023-10-26 11:05:00,100.43,100.46,100.23,100.36,57212.0,94.8512,94.8795,94.6623,94.7851,57212.0
2023-10-26 11:10:00,100.42,100.45,100.2,100.2,23146.0,94.8417,94.8701,94.634,94.634,23146.0
2023-10-26 11:15:00,100.21,100.24,100.01,100.15,95249.0,94.6434,94.6717,94.4545,94.5867,95249.0
2023-10-26 11:20:00,100.01,100.04,99.82,99.98,18482.0,94.4545,94.4829,94.2751,94.4262,18482.0
2023-10-26 11:25:00,100.0,100.37,99.99,100.33,11302.0,94.4451,94.7945,94.4356,94.7567,11302.0
2023-10-26 11:30:00,100.35,100.37,100.14,100.21,10786.0,94.7756,94.7945,94.5773,94.6434,10786.0
2023-10-26 11:35:00,100.22,100.37,100.14,100.29,11182.0,94.6529,94.7945,94.5773,94.719,11182.0
2023-10-26 11:40:00,100.27,100.28,99.95,100.09,8589.0,94.7001,94.7095,94.3979,94.5301,8589.0
2023-10-26 11:45:00,100.07,100.16,99.99,100.11,8800.0,94.5112,94.5962,94.4356,94.549,8800.0
2023-10-26 11:50:00,100.09,100.15,100.03,100.06,8379.0,94.5301,94.5867,94.4734,94.5017,8379.0
2023-10-26 11:55:00,100.06,100.06,99.9,99.9,10552.0,94.5017,94.5017,94.3506,94.3506,10552.0
2023-10-26 12:00:00,99.89,99.89,99.56,99.57,13292.0,94.3412,94.3412,94.0295,94.039,13292.0
2023-10-26 12:05:00,99.52,99.54,99.25,99.25,34437.0,93.9917,94.0106,93.7367,93.7367,34437.0
2023-10-26 12:10:00,99.23,99.5,99.23,99.47,26364.0,93.7178,93.9728,93.7178,93.9445,26364.0
2023-10-26 12:15:00,99.43,99.48,99.34,99.37,35981.0,93.9067,93.954,93.8217,93.8501,35981.0
2023-10-26 12:20:00,99.38,99.46,99.34,99.37,19302.0,93.8595,93.9351,93.8217,93.8501,19302.0
2023-10-26 12:25:00,99.35,99.41,99.3,99.33,15758.0,93.8312,93.8878,93.784,93.8123,15758.0
2023-10-26 12:30:00,99.38,99.49,99.35,99.45,15200.0,93.8595,93.9634,93.8312,93.9256,15200.0
2023-10-26 12:35:00,99.44,99.53,99.29,99.32,18488.0,93.9162,94.0012,93.7745,93.8028,18488.0
2023-10-26 12:40:00,99.31,99.52,99.31,99.51,24127.0,93.7934,93.9917,93.7934,93.9823,24127.0
2023-10-26 12:45:00,99.46,99.61,99.37,99.56,21051.0,93.9351,94.0767,93.8501,94.0295,21051.0
2023-10-26 12:50:00,99.58,99.62,99.51,99.54,13480.0,94.0484,94.0862,93.9823,94.0106,13480.0
2023-10-26 12:55:00,99.53,99.58,99.49,99.54,16717.0,94.0012,94.0484,93.9634,94.0106,16717.0
2023-10-26 13:00:00,99.55,99.82,99.45,99.58,45178.0,94.0201,94.2751,93.9256,94.0484,45178.0
2023-10-26 13:05:00,99.57,99.65,99.54,99.59,21002.0,94.039,94.1145,94.0106,94.0578,21002.0
2023-10-26 13:10:00,99.59,99.65,99.56,99.63,16737.0,94.0578,94.1145,94.0295,94.0956,16737.0
2023-10-26 13:15:00,99.64,99.74,99.59,99.72,31012.0,94.1051,94.1995,94.0578,94.1806,31012.0
2023-10-26 13:20:00,99.74,99.74,99.53,99.58,27736.0,94.1995,94.1995,94.0012,94.0484,27736.0
2023-10-26 13:25:00,99.54,99.64,99.54,99.58,21689.0,94.0106,94.1051,94.0106,94.0484,21689.0
2023-10-26 13:30:00,99.58,99.72,99.46,99.67,14530.0,94.0484,94.1806,93.9351,94.1334,14530.0
2023-10-26 13:35:00,99.69,99.84,99.66,99.79,10975.0,94.1523,94.294,94.124,94.2467,10975.0
2023-10-26 13:40:00,99.78,99.88,99.76,99.87,12778.0,94.2373,94.3317,94.2184,94.3223,12778.0
2023-10-26 13:45:00,99.86,100.09,99.86,100.03,10923.0,94.3128,94.5301,94.3128,94.4734,10923.0
2023-10-26 13:50:00,100.02,100.07,99.92,99.98,10816.0,94.464,94.5112,94.3695,94.4262,10816.0
2023-10-26 13:55:00,100.0,100.03,99.91,99.96,16306.0,94.4451,94.4734,94.3601,94.4073,16306.0
2023-10-26 14:00:00,99.95,99.97,99.82,99.83,11821.0,94.3979,94.4167,94.2751,94.2845,11821.0
2023-10-26 14:05:00,99.82,100.0,99.82,99.91,13716.0,94.2751,94.4451,94.2751,94.3601,13716.0
2023-10-26 14:10:00,99.92,100.14,99.92,100.09,15747.0,94.3695,94.5773,94.3695,94.5301,15747.0
2023-10-26 14:15:00,100.11,100.14,100.02,100.07,14060.0,94.549,94.5773,94.464,94.5112,14060.0
2023-10-26 14:20:00,100.06,100.09,99.93,99.96,11547.0,94.5017,94.5301,94.379,94.4073,11547.0
2023-10-26 14:25:00,99.93,99.93,99.83,99.9,12425.0,94.379,94.379,94.2845,94.3506,12425.0
2023-10-26 14:30:00,99.87,100.09,99.84,99.94,18589.0,94.3223,94.5301,94.294,94.3884,18589.0
2023-10-26 14:35:00,99.94,100.0,99.83,99.87,19559.0,94.3884,94.4451,94.2845,94.3223,19559.0
2023-10-26 14:40:00,99.87,100.02,99.83,99.94,20745.0,94.3223,94.464,94.2845,94.3884,20745.0
2023-10-26 14:45:00,99.96,100.04,99.93,99.96,12534.0,94.4073,94.4829,94.379,94.4073,12534.0
2023-10-26 14:50:00,99.96,100.06,99.88,100.06,19112.0,94.4073,94.5017,94.3317,94.5017,19112.0
2023-10-26 14:55:00,100.05,100.17,100.03,100.16,9672.0,94.4923,94.6056,94.4734,94.5962,9672.0
2023-10-26 15:00:00,100.16,100.34,100.15,100.2,15360.0,94.5962,94.7662,94.5867,94.634,15360.0
2023-10-26 15:05:00,100.21,100.21,100.03,100.08,10825.0,94.6434,94.6434,94.4734,94.5206,10825.0
2023-10-26 15:10:00,100.08,100.09,99.89,99.96,43954.0,94.5206,94.5301,94.3412,94.4073,43954.0
2023-10-26 15:15:00,99.95,100.07,99.92,99.95,24944.0,94.3979,94.5112,94.3695,94.3979,24944.0
2023-10-26 15:20:00,99.96,100.02,99.86,99.95,22846.0,94.4073,94.464,94.3128,94.3979,22846.0
2023-10-26 15:25:00,99.95,99.98,99.77,99.78,19332.0,94.3979,94.4262,94.2278,94.2373,19332.0
2023-10-26 15:30:00,99.76,99.89,99.69,99.79,22274.0,94.2184,94.3412,94.1523,94.2467,22274.0
2023-10-26 15:35:00,99.78,99.78,99.63,99.71,28075.0,94.2373,94.2373,94.0956,94.1712,28075.0
2023-10-26 15:40:00,99.73,99.73,99.49,99.59,57342.0,94.1901,94.1901,93.9634,94.0578,57342.0
2023-10-26 15:45:00,99.58,99.66,99.46,99.6,77343.0,94.0484,94.124,93.9351,94.0673,77343.0
2023-10-26 15:50:00,99.63,99.85,99.57,99.57,52290.0,94.0956,94.3034,94.039,94.039,52290.0
2023-10-26 15:55:00,99.56,99.66,99.51,99.63,205756.0,94.0295,94.124,93.9823,94.0956,205756.0
2023-10-27 09:30:00,99.21,99.27,98.36,98.43,61623.0,93.699,93.7556,92.8962,92.9623,61623.0
2023-10-27 09:35:00,98.55,98.62,98.09,98.46,50950.0,93.0756,93.1417,92.6412,92.9906,50950.0
2023-10-27 09:40:00,98.43,98.55,98.17,98.32,22815.0,92.9623,93.0756,92.7167,92.8584,22815.0
2023-10-27 09:45:00,98.33,98.43,98.05,98.16,22203.0,92.8678,92.9623,92.6034,92.7073,22203.0
2023-10-27 09:50:00,98.2,98.41,98.08,98.27,25465.0,92.7451,92.9434,92.6317,92.8112,25465.0
2023-10-27 09:55:00,98.27,98.77,98.25,98.77,36110.0,92.8112,93.2834,92.7923,93.2834,36110.0
2023-10-27 10:00:00,98.63,99.02,98.44,99.02,33858.0,93.1512,93.5195,92.9717,93.5195,33858.0
2023-10-27 10:05:00,98.98,98.99,98.74,98.8,13186.0,93.4817,93.4912,93.2551,93.3117,13186.0
2023-10-27 10:10:00,98.84,98.95,98.79,98.91,8565.0,93.3495,93.4534,93.3023,93.4156,8565.0
2023-10-27 10:15:00,98.87,98.97,98.56,98.64,17464.0,93.3778,93.4723,93.0851,93.1606,17464.0
2023-10-27 10:20:00,98.68,98.84,98.6,98.69,36751.0,93.1984,93.3495,93.1228,93.2078,36751.0
2023-10-27 10:25:00,98.59,98.85,98.57,98.73,15772.0,93.1134,93.359,93.0945,93.2456,15772.0
2023-10-27 10:30:00,98.77,98.77,98.56,98.73,42214.0,93.2834,93.2834,93.0851,93.2456,42214.0
2023-10-27 10:35:00,98.7,98.98,98.58,98.6,89166.0,93.2173,93.4817,93.104,93.1228,89166.0
2023-10-27 10:40:00,98.64,98.69,98.35,98.6,28158.0,93.1606,93.2078,92.8867,93.1228,28158.0
2023-10-27 10:45:00,98.65,98.71,98.53,98.58,18610.0,93.1701,93.2267,93.0567,93.104,18610.0
2023-10-27 10:50:00,98.6,98.87,98.57,98.61,7387.0,93.1228,93.3778,93.0945,93.1323,7387.0
2023-10-27 10:55:00,98.59,98.71,98.58,98.68,10168.0,93.1134,93.2267,93.104,93.1984,10168.0
2023-10-27 11:00:00,98.69,98.79,98.53,98.7,10927.0,93.2078,93.3023,93.0567,93.2173,10927.0
2023-10-27 11:05:00,98.67,99.13,98.64,99.12,25927.0,93.189,93.6234,93.1606,93.614,25927.0
2023-10-27 11:10:00,99.13,99.15,98.81,99.11,17471.0,93.6234,93.6423,93.3212,93.6045,17471.0
2023-10-27 11:15:00,99.14,99.18,98.9,98.94,13526.0,93.6328,93.6706,93.4062,93.444,13526.0
2023-10-27 11:20:00,98.95,99.18,98.88,99.13,21520.0,93.4534,93.6706,93.3873,93.6234,21520.0
2023-10-27 11:25:00,99.14,99.17,98.87,98.89,9808.0,93.6328,93.6612,93.3778,93.3967,9808.0
2023-10-27 11:30:00,98.86,98.9,98.45,98.48,10084.0,93.3684,93.4062,92.9812,93.0095,10084.0
2023-10-27 11:35:00,98.51,98.91,98.47,98.8,17047.0,93.0378,93.4156,93.0001,93.3117,17047.0
2023-10-27 11:40:00,98.8,98.84,98.58,98.66,16201.0,93.3117,93.3495,93.104,93.1795,16201.0
2023-10-27 11:45:00,98.62,98.86,98.6,98.67,17903.0,93.1417,93.3684,93.1228,93.189,17903.0
2023-10-27 11:50:00,98.64,98.66,98.54,98.59,23278.0,93.1606,93.1795,93.0662,93.1134,23278.0
2023-10-27 11:55:00,98.55,98.65,98.52,98.6,13756.0,93.0756,93.1701,93.0473,93.1228,13756.0
2023-10-27 12:00:00,98.58,98.58,98.33,98.34,14451.0,93.104,93.104,92.8678,92.8773,14451.0
2023-10-27 12:05:00,98.33,98.55,98.27,98.46,20358.0,92.8678,93.0756,92.8112,92.9906,20358.0
2023-10-27 12:10:00,98.46,98.49,98.22,98.22,23977.0,92.9906,93.019,92.764,92.764,23977.0
2023-10-27 12:15:00,98.23,98.31,98.1,98.31,11187.0,92.7734,92.849,92.6506,92.849,11187.0
2023-10-27 12:20:00,98.26,98.31,98.06,98.07,7525.0,92.8017,92.849,92.6128,92.6223,7525.0
2023-10-27 12:25:00,98.06,98.13,97.91,98.05,16711.0,92.6128,92.6789,92.4712,92.6034,16711.0
2023-10-27 12:30:00,98.06,98.06,97.85,98.02,18217.0,92.6128,92.6128,92.4145,92.5751,18217.0
2023-10-27 12:35:00,98.02,98.16,97.94,98.08,34460.0,92.5751,92.7073,92.4995,92.6317,34460.0
2023-10-27 12:40:00,98.06,98.15,97.98,98.06,15370.0,92.6128,92.6978,92.5373,92.6128,15370.0
2023-10-27 12:45:00,98.08,98.11,97.92,97.95,28289.0,92.6317,92.6601,92.4806,92.5089,28289.0
2023-10-27 12:50:00,97.94,97.95,97.78,97.87,15341.0,92.4995,92.5089,92.3484,92.4334,15341.0
2023-10-27 12:55:00,97.84,97.85,97.75,97.79,25701.0,92.4051,92.4145,92.3201,92.3578,25701.0
2023-10-27 13:00:00,97.77,97.78,97.47,97.48,35981.0,92.3389,92.3484,92.0556,92.0651,35981.0
2023-10-27 13:05:00,97.48,97.51,97.23,97.34,46230.0,92.0651,92.0934,91.8289,91.9328,46230.0
2023-10-27 13:10:00,97.33,97.52,97.26,97.34,34708.0,91.9234,92.1028,91.8573,91.9328,34708.0
2023-10-27 13:15:00,97.33,97.48,97.31,97.4,40787.0,91.9234,92.0651,91.9045,91.9895,40787.0
2023-10-27 13:20:00,97.46,97.5,97.35,97.43,16226.0,92.0462,92.0839,91.9423,92.0178,16226.0
2023-10-27 13:25:00,97.42,97.59,97.29,97.34,24399.0,92.0084,92.1689,91.8856,91.9328,24399.0
2023-10-27 13:30:00,97.36,97.41,97.27,97.39,14475.0,91.9517,91.9989,91.8667,91.9801,14475.0
2023-10-27 13:35:00,97.34,97.42,97.32,97.38,8515.0,91.9328,92.0084,91.9139,91.9706,8515.0
2023-10-27 13:40:00,97.36,97.57,97.3,97.52,8967.0,91.9517,92.1501,91.8951,92.1028,8967.0
2023-10-27 13:45:00,97.52,97.55,97.43,97.5,12159.0,92.1028,92.1312,92.0178,92.0839,12159.0
2023-10-27 13:50:00,97.52,97.6,97.51,97.52,25627.0,92.1028,92.1784,92.0934,92.1028,25627.0
2023-10-27 13:55:00,97.54,97.61,97.46,97.59,9876.0,92.1217,92.1878,92.0462,92.1689,9876.0
2023-10-27 14:00:00,97.64,97.71,97.56,97.6,11696.0,92.2162,92.2823,92.1406,92.1784,11696.0
2023-10-27 14:05:00,97.63,97.66,97.41,97.59,30456.0,92.2067,92.2351,91.9989,92.1689,30456.0
2023-10-27 14:10:00,97.6,97.71,97.57,97.67,11825.0,92.1784,92.2823,92.1501,92.2445,11825.0
2023-10-27 14:15:00,97.66,97.88,97.66,97.76,9503.0,92.2351,92.4428,92.2351,92.3295,9503.0
2023-10-27 14:20:00,97.71,97.73,97.45,97.56,26425.0,92.2823,92.3012,92.0367,92.1406,26425.0
2023-10-27 14:25:00,97.56,97.61,97.39,97.45,22422.0,92.1406,92.1878,91.9801,92.0367,22422.0
2023-10-27 14:30:00,97.45,97.69,97.38,97.58,18037.0,92.0367,92.2634,91.9706,92.1595,18037.0
2023-10-27 14:35:00,97.56,97.64,97.46,97.52,29123.0,92.1406,92.2162,92.0462,92.1028,29123.0
2023-10-27 14:40:00,97.52,97.52,97.4,97.52,19205.0,92.1028,92.1028,91.9895,92.1028,19205.0
2023-10-27 14:45:00,97.53,97.66,97.4,97.44,19284.0,92.1123,92.2351,91.9895,92.0273,19284.0
2023-10-27 14:50:00,97.44,97.46,97.31,97.34,18914.0,92.0273,92.0462,91.9045,91.9328,18914.0
2023-10-27 14:55:00,97.34,97.36,97.07,97.14,30266.0,91.9328,91.9517,91.6778,91.7439,30266.0
2023-10-27 15:00:00,97.18,97.3,97.16,97.18,35069.0,91.7817,91.8951,91.7628,91.7817,35069.0
2023-10-27 15:05:00,97.18,97.24,97.04,97.1,25239.0,91.7817,91.8384,91.6495,91.7062,25239.0
2023-10-27 15:10:00,97.11,97.14,96.94,97.07,28804.0,91.7156,91.7439,91.5551,91.6778,28804.0
2023-10-27 15:15:00,97.05,97.13,96.85,96.88,61011.0,91.6589,91.7345,91.4701,91.4984,61011.0
2023-10-27 15:20:00,96.87,97.03,96.82,97.02,42931.0,91.4889,91.6401,91.4417,91.6306,42931.0
2023-10-27 15:25:00,97.02,97.26,97.02,97.14,34309.0,91.6306,91.8573,91.6306,91.7439,34309.0
2023-10-27 15:30:00,97.15,97.37,97.02,97.02,51098.0,91.7534,91.9612,91.6306,91.6306,51098.0
2023-10-27 15:35:00,97.03,97.03,96.84,96.87,25322.0,91.6401,91.6401,91.4606,91.4889,25322.0
2023-10-27 15:40:00,96.88,96.99,96.74,96.74,39189.0,91.4984,91.6023,91.3662,91.3662,39189.0
2023-10-27 15:45:00,96.75,96.77,96.64,96.76,76154.0,91.3756,91.3945,91.2717,91.3851,76154.0
2023-10-27 15:50:00,96.76,97.08,96.76,97.08,123749.0,91.3851,91.6873,91.3851,91.6873,123749.0
2023-10-27 15:55:00,97.08,97.36,97.01,97.32,357183.0,91.6873,91.9517,91.6212,91.9139,357183.0
2023-10-30 09:30:00,98.19,98.74,97.8,98.58,65731.0,92.7356,93.2551,92.3673,93.104,65731.0
2023-10-30 09:35:00,98.59,99.05,98.59,98.87,25524.0,93.1134,93.5478,93.1134,93.3778,25524.0
2023-10-30 09:40:00,98.79,98.85,98.49,98.56,13456.0,93.3023,93.359,93.019,93.0851,13456.0
2023-10-30 09:45:00,98.62,98.63,98.1,98.17,24501.0,93.1417,93.1512,92.6506,92.7167,24501.0
2023-10-30 09:50:00,98.22,98.24,97.87,98.18,21232.0,92.764,92.7828,92.4334,92.7262,21232.0
2023-10-30 09:55:00,98.14,98.3,98.12,98.24,24187.0,92.6884,92.8395,92.6695,92.7828,24187.0
2023-10-30 10:00:00,98.24,98.45,98.04,98.04,24363.0,92.7828,92.9812,92.5939,92.5939,24363.0
2023-10-30 10:05:00,98.03,98.03,97.72,97.99,13615.0,92.5845,92.5845,92.2917,92.5467,13615.0
2023-10-30 10:10:00,97.93,98.16,97.93,98.14,8263.0,92.4901,92.7073,92.4901,92.6884,8263.0
2023-10-30 10:15:00,98.18,98.25,98.0,98.15,42811.0,92.7262,92.7923,92.5562,92.6978,42811.0
2023-10-30 10:20:00,98.15,98.24,98.08,98.11,8068.0,92.6978,92.7828,92.6317,92.6601,8068.0
2023-10-30 10:25:00,98.12,98.12,97.85,98.09,9436.0,92.6695,92.6695,92.4145,92.6412,9436.0
2023-10-30 10:30:00,98.16,98.16,97.96,97.97,7349.0,92.7073,92.7073,92.5184,92.5278,7349.0
2023-10-30 10:35:00,97.95,98.01,97.76,97.81,6372.0,92.5089,92.5656,92.3295,92.3767,6372.0
2023-10-30 10:40:00,97.78,97.8,97.73,97.79,5456.0,92.3484,92.3673,92.3012,92.3578,5456.0
2023-10-30 10:45:00,97.77,98.03,97.77,97.96,13463.0,92.3389,92.5845,92.3389,92.5184,13463.0
2023-10-30 10:50:00,97.94,98.01,97.86,97.95,8436.0,92.4995,92.5656,92.4239,92.5089,8436.0
2023-10-30 10:55:00,97.92,97.94,97.84,97.92,8868.0,92.4806,92.4995,92.4051,92.4806,8868.0
2023-10-30 11:00:00,97.92,98.15,97.92,97.97,12014.0,92.4806,92.6978,92.4806,92.5278,12014.0
2023-10-30 11:05:00,97.96,98.11,97.91,97.93,18512.0,92.5184,92.6601,92.4712,92.4901,18512.0
2023-10-30 11:10:00,97.93,97.94,97.6,97.66,44298.0,92.4901,92.4995,92.1784,92.2351,44298.0
2023-10-30 11:15:00,97.6,97.63,97.33,97.37,13521.0,92.1784,92.2067,91.9234,91.9612,13521.0
2023-10-30 11:20:00,97.34,97.34,96.96,97.19,22600.0,91.9328,91.9328,91.5739,91.7912,22600.0
2023-10-30 11:25:00,97.19,97.56,97.09,97.41,59126.0,91.7912,92.1406,91.6967,91.9989,59126.0
2023-10-30 11:30:00,97.41,97.76,97.39,97.56,37383.0,91.9989,92.3295,91.9801,92.1406,37383.0
2023-10-30 11:35:00,97.56,97.72,97.55,97.7,22767.0,92.1406,92.2917,92.1312,92.2728,22767.0
2023-10-30 11:40:00,97.68,97.9,97.54,97.86,27952.0,92.2539,92.4617,92.1217,92.4239,27952.0
2023-10-30 11:45:00,97.88,97.96,97.83,97.87,19093.0,92.4428,92.5184,92.3956,92.4334,19093.0
2023-10-30 11:50:00,97.89,98.06,97.83,97.84,24155.0,92.4523,92.6128,92.3956,92.4051,24155.0
2023-10-30 11:55:00,97.83,98.0,97.83,97.95,16320.0,92.3956,92.5562,92.3956,92.5089,16320.0
2023-10-30 12:00:00,97.93,98.02,97.9,97.93,34238.0,92.4901,92.5751,92.4617,92.4901,34238.0
2023-10-30 12:05:00,97.93,98.05,97.86,97.94,35051.0,92.4901,92.6034,92.4239,92.4995,35051.0
2023-10-30 12:10:00,97.95,98.1,97.89,98.02,38854.0,92.5089,92.6506,92.4523,92.5751,38854.0
2023-10-30 12:15:00,98.03,98.09,97.83,97.83,24222.0,92.5845,92.6412,92.3956,92.3956,24222.0
2023-10-30 12:20:00,97.86,97.91,97.77,97.78,16160.0,92.4239,92.4712,92.3389,92.3484,16160.0
2023-10-30 12:25:00,97.76,97.87,97.71,97.76,16696.0,92.3295,92.4334,92.2823,92.3295,16696.0
2023-10-30 12:30:00,97.79,97.88,97.77,97.81,19482.0,92.3578,92.4428,92.3389,92.3767,19482.0
2023-10-30 12:35:00,97.8,97.85,97.71,97.76,17412.0,92.3673,92.4145,92.2823,92.3295,17412.0
2023-10-30 12:40:00,97.76,97.77,97.64,97.75,20199.0,92.3295,92.3389,92.2162,92.3201,20199.0
2023-10-30 12:45:00,97.75,97.88,97.72,97.88,45800.0,92.3201,92.4428,92.2917,92.4428,45800.0
2023-10-30 12:50:00,97.88,98.0,97.87,97.91,16679.0,92.4428,92.5562,92.4334,92.4712,16679.0
2023-10-30 12:55:00,97.92,97.96,97.82,97.9,20995.0,92.4806,92.5184,92.3862,92.4617,20995.0
2023-10-30 13:00:00,97.9,97.95,97.82,97.91,27640.0,92.4617,92.5089,92.3862,92.4712,27640.0
2023-10-30 13:05:00,97.91,98.04,97.9,98.01,21173.0,92.4712,92.5939,92.4617,92.5656,21173.0
2023-10-30 13:10:00,98.01,98.11,98.0,98.1,18764.0,92.5656,92.6601,92.5562,92.6506,18764.0
2023-10-30 13:15:00,98.12,98.22,98.1,98.18,13877.0,92.6695,92.764,92.6506,92.7262,13877.0
2023-10-30 13:20:00,98.16,98.65,98.15,98.65,58423.0,92.7073,93.1701,92.6978,93.1701,58423.0
2023-10-30 13:25:00,98.64,99.05,98.52,98.97,75761.0,93.1606,93.5478,93.0473,93.4723,75761.0
2023-10-30 13:30:00,98.98,99.07,98.62,98.7,54794.0,93.4817,93.5667,93.1417,93.2173,54794.0
2023-10-30 13:35:00,98.7,98.89,98.65,98.85,33636.0,93.2173,93.3967,93.1701,93.359,33636.0
2023-10-30 13:40:00,98.86,98.9,98.81,98.87,17325.0,93.3684,93.4062,93.3212,93.3778,17325.0
2023-10-30 13:45:00,98.89,98.96,98.84,98.96,22799.0,93.3967,93.4628,93.3495,93.4628,22799.0
2023-10-30 13:50:00,98.97,99.07,98.94,99.01,22748.0,93.4723,93.5667,93.444,93.5101,22748.0
2023-10-30 13:55:00,99.0,99.08,98.96,99.03,24524.0,93.5006,93.5762,93.4628,93.529,24524.0
2023-10-30 14:00:00,99.02,99.03,98.89,98.94,21352.0,93.5195,93.529,93.3967,93.444,21352.0
2023-10-30 14:05:00,98.92,98.92,98.8,98.84,9623.0,93.4251,93.4251,93.3117,93.3495,9623.0
2023-10-30 14:10:00,98.85,98.92,98.81,98.81,9878.0,93.359,93.4251,93.3212,93.3212,9878.0
2023-10-30 14:15:00,98.79,98.85,98.75,98.78,13366.0,93.3023,93.359,93.2645,93.2928,13366.0
2023-10-30 14:20:00,98.78,98.82,98.65,98.74,72235.0,93.2928,93.3306,93.1701,93.2551,72235.0
2023-10-30 14:25:00,98.75,98.8,98.71,98.72,19851.0,93.2645,93.3117,93.2267,93.2362,19851.0
2023-10-30 14:30:00,98.73,98.77,98.71,98.77,15163.0,93.2456,93.2834,93.2267,93.2834,15163.0
2023-10-30 14:35:00,98.78,99.08,98.75,98.95,14407.0,93.2928,93.5762,93.2645,93.4534,14407.0
2023-10-30 14:40:00,98.96,99.01,98.85,98.87,19764.0,93.4628,93.5101,93.359,93.3778,19764.0
2023-10-30 14:45:00,98.88,98.98,98.77,98.78,23077.0,93.3873,93.4817,93.2834,93.2928,23077.0
2023-10-30 14:50:00,98.76,98.79,98.59,98.64,21097.0,93.274,93.3023,93.1134,93.1606,21097.0
2023-10-30 14:55:00,98.61,98.62,98.54,98.58,26761.0,93.1323,93.1417,93.0662,93.104,26761.0
2023-10-30 15:00:00,98.59,98.8,98.58,98.65,23838.0,93.1134,93.3117,93.104,93.1701,23838.0
2023-10-30 15:05:00,98.63,98.85,98.56,98.76,45663.0,93.1512,93.359,93.0851,93.274,45663.0
2023-10-30 15:10:00,98.74,98.8,98.63,98.68,29657.0,93.2551,93.3117,93.1512,93.1984,29657.0
2023-10-30 15:15:00,98.68,98.78,98.67,98.78,25091.0,93.1984,93.2928,93.189,93.2928,25091.0
2023-10-30 15:20:00,98.84,98.88,98.72,98.79,24780.0,93.3495,93.3873,93.2362,93.3023,24780.0
2023-10-30 15:25:00,98.77,98.86,98.74,98.8,16587.0,93.2834,93.3684,93.2551,93.3117,16587.0
2023-10-30 15:30:00,98.82,98.85,98.75,98.81,24202.0,93.3306,93.359,93.2645,93.3212,24202.0
2023-10-30 15:35:00,98.83,98.94,98.81,98.85,18813.0,93.3401,93.444,93.3212,93.359,18813.0
2023-10-30 15:40:00,98.86,98.96,98.8,98.93,25878.0,93.3684,93.4628,93.3117,93.4345,25878.0
2023-10-30 15:45:00,98.92,99.02,98.91,98.95,36027.0,93.4251,93.5195,93.4156,93.4534,36027.0
2023-10-30 15:50:00,98.96,99.04,98.79,98.86,73591.0,93.4628,93.5384,93.3023,93.3684,73591.0
2023-10-30 15:55:00,98.86,98.92,98.78,98.86,122852.0,93.3684,93.4251,93.2928,93.3684,122852.0
2023-10-31 09:30:00,99.79,100.27,99.58,99.69,55717.0,94.2467,94.7001,94.0484,94.1523,55717.0
2023-10-31 09:35:00,99.82,99.95,99.57,99.74,29338.0,94.2751,94.3979,94.039,94.1995,29338.0
2023-10-31 09:40:00,99.71,100.0,99.37,99.95,22537.0,94.1712,94.4451,93.8501,94.3979,22537.0
2023-10-31 09:45:00,100.0,100.1,99.31,99.35,46786.0,94.4451,94.5395,93.7934,93.8312,46786.0
2023-10-31 09:50:00,99.34,99.56,99.28,99.28,8659.0,93.8217,94.0295,93.7651,93.7651,8659.0
2023-10-31 09:55:00,99.24,99.4,99.23,99.27,7327.0,93.7273,93.8784,93.7178,93.7556,7327.0
2023-10-31 10:00:00,99.2,99.21,98.85,98.91,9961.0,93.6895,93.699,93.359,93.4156,9961.0
2023-10-31 10:05:00,98.83,98.99,98.82,98.93,8824.0,93.3401,93.4912,93.3306,93.4345,8824.0
2023-10-31 10:10:00,98.95,99.42,98.95,99.3,10280.0,93.4534,93.8973,93.4534,93.784,10280.0
2023-10-31 10:15:00,99.28,99.54,99.1,99.22,22255.0,93.7651,94.0106,93.5951,93.7084,22255.0
2023-10-31 10:20:00,99.22,99.31,99.09,99.28,18016.0,93.7084,93.7934,93.5856,93.7651,18016.0
2023-10-31 10:25:00,99.28,99.37,99.23,99.34,6984.0,93.7651,93.8501,93.7178,93.8217,6984.0
2023-10-31 10:30:00,99.28,99.48,99.26,99.46,14682.0,93.7651,93.954,93.7462,93.9351,14682.0
2023-10-31 10:35:00,99.41,99.5,99.33,99.39,9407.0,93.8878,93.9728,93.8123,93.869,9407.0
2023-10-31 10:40:00,99.39,99.63,99.33,99.61,11946.0,93.869,94.0956,93.8123,94.0767,11946.0
2023-10-31 10:45:00,99.59,99.68,99.55,99.57,15928.0,94.0578,94.1428,94.0201,94.039,15928.0
2023-10-31 10:50:00,99.61,99.94,99.61,99.86,11304.0,94.0767,94.3884,94.0767,94.3128,11304.0
2023-10-31 10:55:00,99.9,100.28,99.9,100.28,38993.0,94.3506,94.7095,94.3506,94.7095,38993.0
2023-10-31 11:00:00,100.29,100.48,100.16,100.22,17906.0,94.719,94.8984,94.5962,94.6529,17906.0
2023-10-31 11:05:00,100.26,100.34,100.1,100.31,51170.0,94.6906,94.7662,94.5395,94.7379,51170.0
2023-10-31 11:10:00,100.3,100.47,100.29,100.42,29083.0,94.7284,94.889,94.719,94.8417,29083.0
2023-10-31 11:15:00,100.43,100.43,100.07,100.14,21404.0,94.8512,94.8512,94.5112,94.5773,21404.0
2023-10-31 11:20:00,100.13,100.21,100.03,100.04,17061.0,94.5679,94.6434,94.4734,94.4829,17061.0
2023-10-31 11:25:00,100.03,100.34,100.01,100.18,11995.0,94.4734,94.7662,94.4545,94.6151,11995.0
2023-10-31 11:30:00,100.24,100.24,99.99,100.09,10383.0,94.6717,94.6717,94.4356,94.5301,10383.0
2023-10-31 11:35:00,100.09,100.1,99.97,100.0,12933.0,94.5301,94.5395,94.4167,94.4451,12933.0
2023-10-31 11:40:00,99.99,100.05,99.93,99.94,5987.0,94.4356,94.4923,94.379,94.3884,5987.0
2023-10-31 11:45:00,99.97,99.98,99.87,99.96,9262.0,94.4167,94.4262,94.3223,94.4073,9262.0
2023-10-31 11:50:00,99.94,100.11,99.93,100.02,13319.0,94.3884,94.549,94.379,94.464,13319.0
2023-10-31 11:55:00,100.05,100.34,100.05,100.34,13339.0,94.4923,94.7662,94.4923,94.7662,13339.0
2023-10-31 12:00:00,100.32,100.39,100.26,100.37,12205.0,94.7473,94.8134,94.6906,94.7945,12205.0
2023-10-31 12:05:00,100.39,100.39,100.23,100.25,28989.0,94.8134,94.8134,94.6623,94.6812,28989.0
2023-10-31 12:10:00,100.25,100.32,100.03,100.05,10180.0,94.6812,94.7473,94.4734,94.4923,10180.0
2023-10-31 12:15:00,100.06,100.08,99.88,99.98,33853.0,94.5017,94.5206,94.3317,94.4262,33853.0
2023-10-31 12:20:00,99.99,100.08,99.96,100.07,18602.0,94.4356,94.5206,94.4073,94.5112,18602.0
2023-10-31 12:25:00,100.1,100.14,100.04,100.11,7425.0,94.5395,94.5773,94.4829,94.549,7425.0
2023-10-31 12:30:00,100.09,100.25,100.07,100.2,19445.0,94.5301,94.6812,94.5112,94.634,19445.0
2023-10-31 12:35:00,100.2,100.24,100.07,100.19,9600.0,94.634,94.6717,94.5112,94.6245,9600.0
2023-10-31 12:40:00,100.2,100.47,100.18,100.3,13109.0,94.634,94.889,94.6151,94.7284,13109.0
2023-10-31 12:45:00,100.34,100.35,100.22,100.28,5696.0,94.7662,94.7756,94.6529,94.7095,5696.0
2023-10-31 12:50:00,100.28,100.28,100.13,100.16,7528.0,94.7095,94.7095,94.5679,94.5962,7528.0
2023-10-31 12:55:00,100.16,100.27,100.15,100.26,4466.0,94.5962,94.7001,94.5867,94.6906,4466.0
2023-10-31 13:00:00,100.26,100.41,100.24,100.38,16688.0,94.6906,94.8323,94.6717,94.804,16688.0
2023-10-31 13:05:00,100.39,100.42,100.29,100.41,7621.0,94.8134,94.8417,94.719,94.8323,7621.0
2023-10-31 13:10:00,100.43,100.5,100.31,100.31,24083.0,94.8512,94.9173,94.7379,94.7379,24083.0
2023-10-31 13:15:00,100.3,100.41,100.29,100.37,13975.0,94.7284,94.8323,94.719,94.7945,13975.0
2023-10-31 13:20:00,100.39,100.44,100.34,100.35,9147.0,94.8134,94.8606,94.7662,94.7756,9147.0
2023-10-31 13:25:00,100.36,100.41,100.29,100.4,19225.0,94.7851,94.8323,94.719,94.8229,19225.0
2023-10-31 13:30:00,100.42,100.45,100.37,100.43,18728.0,94.8417,94.8701,94.7945,94.8512,18728.0
2023-10-31 13:35:00,100.42,100.43,100.34,100.36,18220.0,94.8417,94.8512,94.7662,94.7851,18220.0
2023-10-31 13:40:00,100.39,100.4,100.19,100.2,35288.0,94.8134,94.8229,94.6245,94.634,35288.0
2023-10-31 13:45:00,100.22,100.27,100.12,100.23,24395.0,94.6529,94.7001,94.5584,94.6623,24395.0
2023-10-31 13:50:00,100.21,100.24,100.13,100.19,11500.0,94.6434,94.6717,94.5679,94.6245,11500.0
2023-10-31 13:55:00,100.16,100.24,100.15,100.23,11609.0,94.5962,94.6717,94.5867,94.6623,11609.0
2023-10-31 14:00:00,100.22,100.3,100.21,100.27,19969.0,94.6529,94.7284,94.6434,94.7001,19969.0
2023-10-31 14:05:00,100.25,100.25,100.1,100.12,96843.0,94.6812,94.6812,94.5395,94.5584,96843.0
2023-10-31 14:10:00,100.11,100.14,100.04,100.07,46096.0,94.549,94.5773,94.4829,94.5112,46096.0
2023-10-31 14:15:00,100.08,100.1,99.93,99.93,27473.0,94.5206,94.5395,94.379,94.379,27473.0
2023-10-31 14:20:00,99.93,100.11,99.93,100.09,23249.0,94.379,94.549,94.379,94.5301,23249.0
2023-10-31 14:25:00,100.11,100.26,100.11,100.22,21597.0,94.549,94.6906,94.549,94.6529,21597.0
2023-10-31 14:30:00,100.2,100.26,100.11,100.15,28598.0,94.634,94.6906,94.549,94.5867,28598.0
2023-10-31 14:35:00,100.15,100.24,100.01,100.06,10735.0,94.5867,94.6717,94.4545,94.5017,10735.0
2023-10-31 14:40:00,100.07,100.34,100.05,100.32,41333.0,94.5112,94.7662,94.4923,94.7473,41333.0
2023-10-31 14:45:00,100.33,100.42,100.28,100.38,14039.0,94.7567,94.8417,94.7095,94.804,14039.0
2023-10-31 14:50:00,100.35,100.41,100.3,100.38,13068.0,94.7756,94.8323,94.7284,94.804,13068.0
2023-10-31 14:55:00,100.38,100.47,100.38,100.47,13627.0,94.804,94.889,94.804,94.889,13627.0
2023-10-31 15:00:00,100.48,100.59,100.48,100.58,18727.0,94.8984,95.0023,94.8984,94.9929,18727.0
2023-10-31 15:05:00,100.59,100.59,100.38,100.51,13260.0,95.0023,95.0023,94.804,94.9267,13260.0
2023-10-31 15:10:00,100.49,100.55,100.4,100.4,12601.0,94.9079,94.9645,94.8229,94.8229,12601.0
2023-10-31 15:15:00,100.39,100.55,100.38,100.52,12761.0,94.8134,94.9645,94.804,94.9362,12761.0
2023-10-31 15:20:00,100.54,100.55,100.27,100.36,22895.0,94.9551,94.9645,94.7001,94.7851,22895.0
2023-10-31 15:25:00,100.35,100.5,100.33,100.45,18269.0,94.7756,94.9173,94.7567,94.8701,18269.0
2023-10-31 15:30:00,100.45,100.46,100.26,100.34,17646.0,94.8701,94.8795,94.6906,94.7662,17646.0
2023-10-31 15:35:00,100.33,100.34,100.2,100.25,19291.0,94.7567,94.7662,94.634,94.6812,19291.0
2023-10-31 15:40:00,100.25,100.43,100.25,100.43,18935.0,94.6812,94.8512,94.6812,94.8512,18935.0
2023-10-31 15:45:00,100.42,100.45,100.33,100.41,41496.0,94.8417,94.8701,94.7567,94.8323,41496.0
2023-10-31 15:50:00,100.44,100.51,100.35,100.4,93900.0,94.8606,94.9267,94.7756,94.8229,93900.0
2023-10-31 15:55:00,100.4,100.84,100.34,100.7,422618.0,94.8229,95.2384,94.7662,95.1062,422618.0
2023-11-01 09:30:00,101.06,101.38,100.88,100.98,67356.0,95.4462,95.7484,95.2762,95.3706,67356.0
2023-11-01 09:35:00,100.98,101.03,100.69,100.85,14987.0,95.3706,95.4179,95.0967,95.2479,14987.0
2023-11-01 09:40:00,100.75,101.02,100.73,100.81,12899.0,95.1534,95.4084,95.1345,95.2101,12899.0
2023-11-01 09:45:00,100.86,101.0,100.63,101.0,25190.0,95.2573,95.3895,95.0401,95.3895,25190.0
2023-11-01 09:50:00,101.0,101.52,101.0,101.52,11635.0,95.3895,95.8806,95.3895,95.8806,11635.0
2023-11-01 09:55:00,101.49,101.7,101.41,101.61,15863.0,95.8523,96.0506,95.7767,95.9656,15863.0
2023-11-01 10:00:00,101.58,101.94,101.58,101.82,25712.0,95.9373,96.2773,95.9373,96.164,25712.0
2023-11-01 10:05:00,101.81,101.89,101.65,101.7,31209.0,96.1545,96.2301,96.0034,96.0506,31209.0
2023-11-01 10:10:00,101.72,101.76,101.42,101.51,18253.0,96.0695,96.1073,95.7862,95.8712,18253.0
2023-11-01 10:15:00,101.52,101.53,101.27,101.38,15851.0,95.8806,95.8901,95.6445,95.7484,15851.0
2023-11-01 10:20:00,101.41,101.65,101.33,101.65,8499.0,95.7767,96.0034,95.7012,96.0034,8499.0
2023-11-01 10:25:00,101.63,101.69,101.35,101.35,6276.0,95.9845,96.0412,95.7201,95.7201,6276.0
2023-11-01 10:30:00,101.37,101.42,101.2,101.38,9046.0,95.739,95.7862,95.5784,95.7484,9046.0
2023-11-01 10:35:00,101.41,101.42,101.27,101.29,9461.0,95.7767,95.7862,95.6445,95.6634,9461.0
2023-11-01 10:40:00,101.27,101.37,101.24,101.26,8679.0,95.6445,95.739,95.6162,95.6351,8679.0
2023-11-01 10:45:00,101.3,101.69,101.28,101.59,15762.0,95.6729,96.0412,95.654,95.9467,15762.0
2023-11-01 10:50:00,101.6,101.6,101.27,101.36,20875.0,95.9562,95.9562,95.6445,95.7295,20875.0
2023-11-01 10:55:00,101.34,101.42,101.22,101.37,11289.0,95.7106,95.7862,95.5973,95.739,11289.0
2023-11-01 11:00:00,101.34,101.34,100.95,100.95,15065.0,95.7106,95.7106,95.3423,95.3423,15065.0
2023-11-01 11:05:00,100.95,100.95,100.69,100.81,13348.0,95.3423,95.3423,95.0967,95.2101,13348.0
2023-11-01 11:10:00,100.81,100.82,100.46,100.59,14351.0,95.2101,95.2195,94.8795,95.0023,14351.0
2023-11-01 11:15:00,100.52,100.61,100.42,100.57,9799.0,94.9362,95.0212,94.8417,94.9834,9799.0
2023-11-01 11:20:00,100.56,100.66,100.52,100.59,9666.0,94.974,95.0684,94.9362,95.0023,9666.0
2023-11-01 11:25:00,100.6,100.67,100.58,100.64,5258.0,95.0117,95.0779,94.9929,95.0495,5258.0
2023-11-01 11:30:00,100.65,100.92,100.63,100.92,5015.0,95.059,95.314,95.0401,95.314,5015.0
2023-11-01 11:35:00,100.91,101.05,100.88,100.96,3469.0,95.3045,95.4367,95.2762,95.3517,3469.0
2023-11-01 11:40:00,100.91,101.16,100.91,101.09,6385.0,95.3045,95.5406,95.3045,95.4745,6385.0
2023-11-01 11:45:00,101.05,101.11,101.02,101.06,6491.0,95.4367,95.4934,95.4084,95.4462,6491.0
2023-11-01 11:50:00,101.1,101.14,101.03,101.08,4493.0,95.484,95.5217,95.4179,95.4651,4493.0
2023-11-01 11:55:00,101.1,101.11,100.88,100.9,9107.0,95.484,95.4934,95.2762,95.2951,9107.0
2023-11-01 12:00:00,100.9,101.04,100.82,101.01,5517.0,95.2951,95.4273,95.2195,95.399,5517.0
2023-11-01 12:05:00,101.01,101.01,100.88,100.93,6747.0,95.399,95.399,95.2762,95.3234,6747.0
2023-11-01 12:10:00,100.94,100.95,100.87,100.89,7727.0,95.3329,95.3423,95.2667,95.2856,7727.0
2023-11-01 12:15:00,100.94,101.0,100.86,100.96,13818.0,95.3329,95.3895,95.2573,95.3517,13818.0
2023-11-01 12:20:00,100.98,101.15,100.95,101.08,19467.0,95.3706,95.5312,95.3423,95.4651,19467.0
2023-11-01 12:25:00,101.09,101.31,101.09,101.28,8748.0,95.4745,95.6823,95.4745,95.654,8748.0
2023-11-01 12:30:00,101.31,101.59,101.28,101.46,13853.0,95.6823,95.9467,95.654,95.824,13853.0
2023-11-01 12:35:00,101.48,101.52,101.34,101.4,20733.0,95.8429,95.8806,95.7106,95.7673,20733.0
2023-11-01 12:40:00,101.41,101.42,101.02,101.02,12806.0,95.7767,95.7862,95.4084,95.4084,12806.0
2023-11-01 12:45:00,100.98,101.01,100.76,100.94,8031.0,95.3706,95.399,95.1629,95.3329,8031.0
2023-11-01 12:50:00,100.88,101.05,100.85,100.99,6906.0,95.2762,95.4367,95.2479,95.3801,6906.0
2023-11-01 12:55:00,100.98,101.01,100.88,100.96,9033.0,95.3706,95.399,95.2762,95.3517,9033.0
2023-11-01 13:00:00,100.95,100.95,100.81,100.84,7098.0,95.3423,95.3423,95.2101,95.2384,7098.0
2023-11-01 13:05:00,100.84,100.88,100.74,100.81,8074.0,95.2384,95.2762,95.144,95.2101,8074.0
2023-11-01 13:10:00,100.82,100.91,100.79,100.87,9573.0,95.2195,95.3045,95.1912,95.2667,9573.0
2023-11-01 13:15:00,100.87,100.87,100.66,100.7,27916.0,95.2667,95.2667,95.0684,95.1062,27916.0
2023-11-01 13:20:00,100.74,100.74,100.59,100.62,10173.0,95.144,95.144,95.0023,95.0306,10173.0
2023-11-01 13:25:00,100.64,100.71,100.55,100.69,7915.0,95.0495,95.1156,94.9645,95.0967,7915.0
2023-11-01 13:30:00,100.64,100.65,100.48,100.58,14850.0,95.0495,95.059,94.8984,94.9929,14850.0
2023-11-01 13:35:00,100.55,100.61,100.53,100.58,4087.0,94.9645,95.0212,94.9456,94.9929,4087.0
2023-11-01 13:40:00,100.59,100.81,100.59,100.79,6175.0,95.0023,95.2101,95.0023,95.1912,6175.0
2023-11-01 13:45:00,100.77,100.82,100.68,100.76,5817.0,95.1723,95.2195,95.0873,95.1629,5817.0
2023-11-01 13:50:00,100.82,100.91,100.79,100.84,6439.0,95.2195,95.3045,95.1912,95.2384,6439.0
2023-11-01 13:55:00,100.83,100.96,100.82,100.88,7439.0,95.229,95.3517,95.2195,95.2762,7439.0
2023-11-01 14:00:00,100.87,101.05,100.75,100.89,9915.0,95.2667,95.4367,95.1534,95.2856,9915.0
2023-11-01 14:05:00,100.88,100.93,100.71,100.86,17002.0,95.2762,95.3234,95.1156,95.2573,17002.0
2023-11-01 14:10:00,100.87,100.93,100.75,100.81,12769.0,95.2667,95.3234,95.1534,95.2101,12769.0
2023-11-01 14:15:00,100.81,100.89,100.64,100.83,11188.0,95.2101,95.2856,95.0495,95.229,11188.0
2023-11-01 14:20:00,100.86,101.01,100.84,100.94,6096.0,95.2573,95.399,95.2384,95.3329,6096.0
2023-11-01 14:25:00,100.97,101.23,100.92,101.1,8918.0,95.3612,95.6067,95.314,95.484,8918.0
2023-11-01 14:30:00,101.13,101.44,101.13,101.26,9379.0,95.5123,95.8051,95.5123,95.6351,9379.0
2023-11-01 14:35:00,101.31,101.46,100.91,101.09,20831.0,95.6823,95.824,95.3045,95.4745,20831.0
2023-11-01 14:40:00,101.04,101.05,100.56,100.8,8828.0,95.4273,95.4367,94.974,95.2006,8828.0
2023-11-01 14:45:00,100.75,100.89,100.36,100.59,18412.0,95.1534,95.2856,94.7851,95.0023,18412.0
2023-11-01 14:50:00,100.65,100.87,100.64,100.68,12590.0,95.059,95.2667,95.0495,95.0873,12590.0
2023-11-01 14:55:00,100.73,101.15,100.7,101.09,17420.0,95.1345,95.5312,95.1062,95.4745,17420.0
2023-11-01 15:00:00,101.17,101.56,101.11,101.42,9334.0,95.5501,95.9184,95.4934,95.7862,9334.0
2023-11-01 15:05:00,101.42,101.76,101.37,101.66,9746.0,95.7862,96.1073,95.739,96.0129,9746.0
2023-11-01 15:10:00,101.7,101.86,101.56,101.61,14890.0,96.0506,96.2018,95.9184,95.9656,14890.0
2023-11-01 15:15:00,101.54,101.83,101.49,101.49,20922.0,95.8995,96.1734,95.8523,95.8523,20922.0
2023-11-01 15:20:00,101.53,101.87,101.43,101.87,10908.0,95.8901,96.2112,95.7956,96.2112,10908.0
2023-11-01 15:25:00,101.85,101.89,101.51,101.64,17789.0,96.1923,96.2301,95.8712,95.994,17789.0
2023-11-01 15:30:00,101.64,101.84,101.63,101.69,22461.0,95.994,96.1829,95.9845,96.0412,22461.0
2023-11-01 15:35:00,101.7,101.85,101.68,101.77,16299.0,96.0506,96.1923,96.0318,96.1168,16299.0
2023-11-01 15:40:00,101.77,101.85,101.74,101.75,17229.0,96.1168,96.1923,96.0884,96.0979,17229.0
2023-11-01 15:45:00,101.73,101.76,101.64,101.71,24598.0,96.079,96.1073,95.994,96.0601,24598.0
2023-11-01 15:50:00,101.71,101.8,101.59,101.8,48079.0,96.0601,96.1451,95.9467,96.1451,48079.0
2023-11-01 15:55:00,101.8,101.82,101.54,101.59,128550.0,96.1451,96.164,95.8995,95.9467,128550.0
2023-11-02 09:30:00,103.97,105.0,103.97,104.84,95467.0,98.1945,99.1673,98.1945,99.0162,95467.0
2023-11-02 09:35:00,104.84,105.12,104.27,104.5,52129.0,99.0162,99.2807,98.4779,98.6951,52129.0
2023-11-02 09:40:00,104.5,104.52,103.78,103.93,56563.0,98.6951,98.714,98.0151,98.1568,56563.0
2023-11-02 09:45:00,103.94,104.24,103.76,103.78,33987.0,98.1662,98.4495,97.9962,98.0151,33987.0
2023-11-02 09:50:00,103.78,104.15,103.78,104.15,31692.0,98.0151,98.3645,98.0151,98.3645,31692.0
2023-11-02 09:55:00,104.12,104.3,104.09,104.09,22532.0,98.3362,98.5062,98.3079,98.3079,22532.0
2023-11-02 10:00:00,104.17,104.26,103.94,103.97,10795.0,98.3834,98.4684,98.1662,98.1945,10795.0
2023-11-02 10:05:00,104.04,104.23,103.96,104.2,48142.0,98.2607,98.4401,98.1851,98.4118,48142.0
2023-11-02 10:10:00,104.18,104.49,104.02,104.47,49410.0,98.3929,98.6857,98.2418,98.6668,49410.0
2023-11-02 10:15:00,104.46,104.64,104.46,104.46,17561.0,98.6573,98.8273,98.6573,98.6573,17561.0
2023-11-02 10:20:00,104.41,104.45,104.14,104.33,12735.0,98.6101,98.6479,98.3551,98.5345,12735.0
2023-11-02 10:25:00,104.37,104.74,104.32,104.64,11857.0,98.5723,98.9218,98.5251,98.8273,11857.0
2023-11-02 10:30:00,104.68,104.69,104.53,104.69,13882.0,98.8651,98.8745,98.7234,98.8745,13882.0
2023-11-02 10:35:00,104.71,104.81,104.68,104.77,14927.0,98.8934,98.9879,98.8651,98.9501,14927.0
2023-11-02 10:40:00,104.78,104.91,104.75,104.88,9009.0,98.9595,99.0823,98.9312,99.054,9009.0
2023-11-02 10:45:00,104.89,104.97,104.8,104.87,13022.0,99.0634,99.139,98.9784,99.0445,13022.0
2023-11-02 10:50:00,104.83,104.99,104.76,104.91,9503.0,99.0068,99.1579,98.9407,99.0823,9503.0
2023-11-02 10:55:00,104.93,104.93,104.75,104.91,18216.0,99.1012,99.1012,98.9312,99.0823,18216.0
2023-11-02 11:00:00,104.9,105.0,104.83,104.93,16861.0,99.0729,99.1673,99.0068,99.1012,16861.0
2023-11-02 11:05:00,104.94,104.99,104.84,104.97,11411.0,99.1107,99.1579,99.0162,99.139,11411.0
2023-11-02 11:10:00,104.96,105.0,104.84,104.97,14528.0,99.1295,99.1673,99.0162,99.139,14528.0
2023-11-02 11:15:00,104.93,105.12,104.67,105.12,30697.0,99.1012,99.2807,98.8557,99.2807,30697.0
2023-11-02 11:20:00,105.11,105.17,104.96,105.0,15292.0,99.2712,99.3279,99.1295,99.1673,15292.0
2023-11-02 11:25:00,105.05,105.3,105.04,105.3,7977.0,99.2145,99.4507,99.2051,99.4507,7977.0
2023-11-02 11:30:00,105.3,105.48,105.21,105.26,19651.0,99.4507,99.6207,99.3657,99.4129,19651.0
2023-11-02 11:35:00,105.23,105.33,105.12,105.3,16272.0,99.3846,99.479,99.2807,99.4507,16272.0
2023-11-02 11:40:00,105.31,105.4,105.26,105.26,14962.0,99.4601,99.5451,99.4129,99.4129,14962.0
2023-11-02 11:45:00,105.27,105.46,105.23,105.44,23520.0,99.4223,99.6018,99.3846,99.5829,23520.0
2023-11-02 11:50:00,105.42,105.48,105.24,105.34,17557.0,99.564,99.6207,99.394,99.4884,17557.0
2023-11-02 11:55:00,105.34,105.45,105.24,105.31,10924.0,99.4884,99.5923,99.394,99.4601,10924.0
2023-11-02 12:00:00,105.31,105.45,105.14,105.4,39408.0,99.4601,99.5923,99.2995,99.5451,39408.0
2023-11-02 12:05:00,105.4,105.4,105.02,105.1,12272.0,99.5451,99.5451,99.1862,99.2618,12272.0
2023-11-02 12:10:00,105.08,105.14,104.92,105.07,17526.0,99.2429,99.2995,99.0918,99.2334,17526.0
2023-11-02 12:15:00,105.1,105.1,104.87,104.94,15495.0,99.2618,99.2618,99.0445,99.1107,15495.0
2023-11-02 12:20:00,104.92,105.06,104.82,104.92,13362.0,99.0918,99.224,98.9973,99.0918,13362.0
2023-11-02 12:25:00,104.93,105.03,104.7,104.75,29581.0,99.1012,99.1957,98.884,98.9312,29581.0
2023-11-02 12:30:00,104.75,104.83,104.58,104.67,110814.0,98.9312,99.0068,98.7707,98.8557,110814.0
2023-11-02 12:35:00,104.66,104.69,104.62,104.67,121005.0,98.8462,98.8745,98.8084,98.8557,121005.0
2023-11-02 12:40:00,104.67,105.07,104.66,104.98,69205.0,98.8557,99.2334,98.8462,99.1484,69205.0
2023-11-02 12:45:00,105.01,105.15,104.91,105.08,13954.0,99.1768,99.309,99.0823,99.2429,13954.0
2023-11-02 12:50:00,105.12,105.24,105.04,105.13,11965.0,99.2807,99.394,99.2051,99.2901,11965.0
2023-11-02 12:55:00,105.14,105.24,104.98,105.05,10727.0,99.2995,99.394,99.1484,99.2145,10727.0
2023-11-02 13:00:00,105.05,105.07,104.81,104.93,16281.0,99.2145,99.2334,98.9879,99.1012,16281.0
2023-11-02 13:05:00,104.93,105.07,104.83,105.07,11126.0,99.1012,99.2334,99.0068,99.2334,11126.0
2023-11-02 13:10:00,105.09,105.11,104.97,105.04,9478.0,99.2523,99.2712,99.139,99.2051,9478.0
2023-11-02 13:15:00,105.04,105.14,104.89,104.93,20884.0,99.2051,99.2995,99.0634,99.1012,20884.0
2023-11-02 13:20:00,104.91,104.97,104.87,104.97,10899.0,99.0823,99.139,99.0445,99.139,10899.0
2023-11-02 13:25:00,104.97,105.0,104.91,104.92,36778.0,99.139,99.1673,99.0823,99.0918,36778.0
2023-11-02 13:30:00,104.93,105.0,104.92,104.98,26896.0,99.1012,99.1673,99.0918,99.1484,26896.0
2023-11-02 13:35:00,104.97,104.98,104.85,104.9,10136.0,99.139,99.1484,99.0257,99.0729,10136.0
2023-11-02 13:40:00,104.9,104.94,104.81,104.88,19346.0,99.0729,99.1107,98.9879,99.054,19346.0
2023-11-02 13:45:00,104.87,104.91,104.82,104.89,11873.0,99.0445,99.0823,98.9973,99.0634,11873.0
2023-11-02 13:50:00,104.88,104.97,104.85,104.96,10228.0,99.054,99.139,99.0257,99.1295,10228.0
2023-11-02 13:55:00,104.99,105.0,104.92,104.94,15296.0,99.1579,99.1673,99.0918,99.1107,15296.0
2023-11-02 14:00:00,104.95,104.95,104.74,104.75,7161.0,99.1201,99.1201,98.9218,98.9312,7161.0
2023-11-02 14:05:00,104.74,104.74,104.61,104.65,10757.0,98.9218,98.9218,98.799,98.8368,10757.0
2023-11-02 14:10:00,104.62,104.8,104.47,104.55,56199.0,98.8084,98.9784,98.6668,98.7423,56199.0
2023-11-02 14:15:00,104.57,104.65,104.53,104.61,12475.0,98.7612,98.8368,98.7234,98.799,12475.0
2023-11-02 14:20:00,104.63,104.8,104.63,104.74,25209.0,98.8179,98.9784,98.8179,98.9218,25209.0
2023-11-02 14:25:00,104.78,104.86,104.77,104.83,6026.0,98.9595,99.0351,98.9501,99.0068,6026.0
2023-11-02 14:30:00,104.82,104.83,104.73,104.76,34687.0,98.9973,99.0068,98.9123,98.9407,34687.0
2023-11-02 14:35:00,104.75,104.91,104.75,104.84,9213.0,98.9312,99.0823,98.9312,99.0162,9213.0
2023-11-02 14:40:00,104.81,104.94,104.73,104.94,18901.0,98.9879,99.1107,98.9123,99.1107,18901.0
2023-11-02 14:45:00,104.95,104.95,104.68,104.75,22764.0,99.1201,99.1201,98.8651,98.9312,22764.0
2023-11-02 14:50:00,104.77,104.83,104.72,104.75,22954.0,98.9501,99.0068,98.9029,98.9312,22954.0
2023-11-02 14:55:00,104.76,104.79,104.67,104.75,30564.0,98.9407,98.969,98.8557,98.9312,30564.0
2023-11-02 15:00:00,104.74,104.75,104.48,104.48,82869.0,98.9218,98.9312,98.6762,98.6762,82869.0
2023-11-02 15:05:00,104.49,104.53,104.3,104.31,10892.0,98.6857,98.7234,98.5062,98.5157,10892.0
2023-11-02 15:10:00,104.29,104.44,104.26,104.42,52146.0,98.4968,98.6384,98.4684,98.6195,52146.0
2023-11-02 15:15:00,104.42,104.51,104.34,104.34,24984.0,98.6195,98.7045,98.544,98.544,24984.0
2023-11-02 15:20:00,104.34,104.46,104.29,104.29,11085.0,98.544,98.6573,98.4968,98.4968,11085.0
2023-11-02 15:25:00,104.31,104.64,104.3,104.62,29700.0,98.5157,98.8273,98.5062,98.8084,29700.0
2023-11-02 15:30:00,104.63,104.7,104.53,104.6,60544.0,98.8179,98.884,98.7234,98.7895,60544.0
2023-11-02 15:35:00,104.6,105.0,104.58,105.0,47218.0,98.7895,99.1673,98.7707,99.1673,47218.0
2023-11-02 15:40:00,104.99,104.99,104.84,104.92,34215.0,99.1579,99.1579,99.0162,99.0918,34215.0
2023-11-02 15:45:00,104.94,105.06,104.92,105.04,44132.0,99.1107,99.224,99.0918,99.2051,44132.0
2023-11-02 15:50:00,105.04,105.08,104.9,104.98,78319.0,99.2051,99.2429,99.0729,99.1484,78319.0
2023-11-02 15:55:00,104.98,105.0,104.7,104.72,226398.0,99.1484,99.1673,98.884,98.9029,226398.0
2023-11-03 09:30:00,107.1,107.65,106.32,107.57,101598.0,101.1507,101.6701,100.414,101.5946,101598.0
2023-11-03 09:35:00,107.56,107.56,106.94,107.22,40458.0,101.5851,101.5851,100.9996,101.264,40458.0
2023-11-03 09:40:00,107.24,107.56,106.92,107.33,81520.0,101.2829,101.5851,100.9807,101.3679,81520.0
2023-11-03 09:45:00,107.42,107.85,107.08,107.69,39129.0,101.4529,101.859,101.1318,101.7079,39129.0
2023-11-03 09:50:00,107.7,107.99,107.57,107.92,37403.0,101.7173,101.9912,101.5946,101.9251,37403.0
2023-11-03 09:55:00,107.89,108.0,107.6,107.78,55108.0,101.8968,102.0007,101.6229,101.7929,55108.0
2023-11-03 10:00:00,107.93,108.03,107.74,107.97,41480.0,101.9346,102.029,101.7551,101.9723,41480.0
2023-11-03 10:05:00,108.0,108.06,107.5,107.59,94967.0,102.0007,102.0573,101.5285,101.6135,94967.0
2023-11-03 10:10:00,107.61,107.71,107.45,107.59,25151.0,101.6323,101.7268,101.4812,101.6135,25151.0
2023-11-03 10:15:00,107.6,107.89,107.48,107.79,43170.0,101.6229,101.8968,101.5096,101.8023,43170.0
2023-11-03 10:20:00,107.76,107.78,107.57,107.63,22955.0,101.774,101.7929,101.5946,101.6512,22955.0
2023-11-03 10:25:00,107.64,107.81,107.33,107.45,52306.0,101.6607,101.8212,101.3679,101.4812,52306.0
2023-11-03 10:30:00,107.43,107.55,107.16,107.17,17755.0,101.4623,101.5757,101.2073,101.2168,17755.0
2023-11-03 10:35:00,107.19,107.44,107.19,107.39,60638.0,101.2357,101.4718,101.2357,101.4246,60638.0
2023-11-03 10:40:00,107.39,107.57,107.39,107.39,32484.0,101.4246,101.5946,101.4246,101.4246,32484.0
2023-11-03 10:45:00,107.39,107.5,107.38,107.47,42165.0,101.4246,101.5285,101.4151,101.5001,42165.0
2023-11-03 10:50:00,107.45,107.6,107.39,107.56,54872.0,101.4812,101.6229,101.4246,101.5851,54872.0
2023-11-03 10:55:00,107.55,107.73,107.53,107.57,17473.0,101.5757,101.7457,101.5568,101.5946,17473.0
2023-11-03 11:00:00,107.57,107.63,107.38,107.47,42088.0,101.5946,101.6512,101.4151,101.5001,42088.0
2023-11-03 11:05:00,107.45,107.53,107.31,107.35,35389.0,101.4812,101.5568,101.349,101.3868,35389.0
2023-11-03 11:10:00,107.35,107.35,107.07,107.26,21214.0,101.3868,101.3868,101.1223,101.3018,21214.0
2023-11-03 11:15:00,107.24,107.28,107.15,107.25,27517.0,101.2829,101.3207,101.1979,101.2923,27517.0
2023-11-03 11:20:00,107.24,107.49,107.24,107.43,14685.0,101.2829,101.519,101.2829,101.4623,14685.0
2023-11-03 11:25:00,107.43,107.64,107.43,107.6,36591.0,101.4623,101.6607,101.4623,101.6229,36591.0
2023-11-03 11:30:00,107.61,107.85,107.5,107.56,20923.0,101.6323,101.859,101.5285,101.5851,20923.0
2023-11-03 11:35:00,107.55,107.69,107.55,107.69,10500.0,101.5757,101.7079,101.5757,101.7079,10500.0
2023-11-03 11:40:00,107.69,107.86,107.66,107.84,33776.0,101.7079,101.8685,101.6796,101.8496,33776.0
2023-11-03 11:45:00,107.82,108.01,107.82,107.96,38136.0,101.8307,102.0101,101.8307,101.9629,38136.0
2023-11-03 11:50:00,107.9,108.03,107.8,107.8,29602.0,101.9062,102.029,101.8118,101.8118,29602.0
2023-11-03 11:55:00,107.84,107.91,107.75,107.87,14653.0,101.8496,101.9157,101.7646,101.8779,14653.0
2023-11-03 12:00:00,107.88,108.06,107.86,107.92,15265.0,101.8873,102.0573,101.8685,101.9251,15265.0
2023-11-03 12:05:00,108.0,108.06,107.86,107.98,19416.0,102.0007,102.0573,101.8685,101.9818,19416.0
2023-11-03 12:10:00,108.0,108.27,107.98,108.26,48429.0,102.0007,102.2557,101.9818,102.2462,48429.0
2023-11-03 12:15:00,108.25,108.25,108.03,108.08,23067.0,102.2368,102.2368,102.029,102.0762,23067.0
2023-11-03 12:20:00,108.08,108.18,108.04,108.13,39995.0,102.0762,102.1707,102.0385,102.1235,39995.0
2023-11-03 12:25:00,108.15,108.22,108.07,108.18,33116.0,102.1423,102.2085,102.0668,102.1707,33116.0
2023-11-03 12:30:00,108.2,108.4,108.2,108.32,24647.0,102.1896,102.3785,102.1896,102.3029,24647.0
2023-11-03 12:35:00,108.32,108.34,108.19,108.2,24302.0,102.3029,102.3218,102.1801,102.1896,24302.0
2023-11-03 12:40:00,108.21,108.22,107.84,107.84,21587.0,102.199,102.2085,101.8496,101.8496,21587.0
2023-11-03 12:45:00,107.82,107.94,107.77,107.78,40874.0,101.8307,101.944,101.7835,101.7929,40874.0
2023-11-03 12:50:00,107.77,107.78,107.66,107.73,13185.0,101.7835,101.7929,101.6796,101.7457,13185.0
2023-11-03 12:55:00,107.73,107.75,107.55,107.58,7668.0,101.7457,101.7646,101.5757,101.604,7668.0
2023-11-03 13:00:00,107.56,107.66,107.51,107.55,18726.0,101.5851,101.6796,101.5379,101.5757,18726.0
2023-11-03 13:05:00,107.55,107.55,107.35,107.43,17091.0,101.5757,101.5757,101.3868,101.4623,17091.0
2023-11-03 13:10:00,107.43,107.45,107.29,107.3,11599.0,101.4623,101.4812,101.3301,101.3396,11599.0
2023-11-03 13:15:00,107.29,107.43,107.26,107.41,33305.0,101.3301,101.4623,101.3018,101.4435,33305.0
2023-11-03 13:20:00,107.41,107.43,107.22,107.23,7524.0,101.4435,101.4623,101.264,101.2735,7524.0
2023-11-03 13:25:00,107.21,107.38,107.21,107.37,23957.0,101.2546,101.4151,101.2546,101.4057,23957.0
2023-11-03 13:30:00,107.37,107.56,107.34,107.56,21720.0,101.4057,101.5851,101.3773,101.5851,21720.0
2023-11-03 13:35:00,107.56,107.56,107.39,107.46,30955.0,101.5851,101.5851,101.4246,101.4907,30955.0
2023-11-03 13:40:00,107.45,107.52,107.36,107.42,17410.0,101.4812,101.5473,101.3962,101.4529,17410.0
2023-11-03 13:45:00,107.4,107.51,107.4,107.5,17946.0,101.434,101.5379,101.434,101.5285,17946.0
2023-11-03 13:50:00,107.51,107.61,107.48,107.56,34270.0,101.5379,101.6323,101.5096,101.5851,34270.0
2023-11-03 13:55:00,107.57,107.76,107.56,107.73,20973.0,101.5946,101.774,101.5851,101.7457,20973.0
2023-11-03 14:00:00,107.75,107.79,107.6,107.62,28633.0,101.7646,101.8023,101.6229,101.6418,28633.0
2023-11-03 14:05:00,107.63,107.63,107.44,107.48,59994.0,101.6512,101.6512,101.4718,101.5096,59994.0
2023-11-03 14:10:00,107.47,107.48,107.32,107.4,34765.0,101.5001,101.5096,101.3585,101.434,34765.0
2023-11-03 14:15:00,107.39,107.47,107.31,107.47,29258.0,101.4246,101.5001,101.349,101.5001,29258.0
2023-11-03 14:20:00,107.47,107.55,107.44,107.44,36747.0,101.5001,101.5757,101.4718,101.4718,36747.0
2023-11-03 14:25:00,107.46,107.54,107.39,107.49,30028.0,101.4907,101.5662,101.4246,101.519,30028.0
2023-11-03 14:30:00,107.51,107.54,107.41,107.49,19140.0,101.5379,101.5662,101.4435,101.519,19140.0
2023-11-03 14:35:00,107.51,107.54,107.47,107.47,20923.0,101.5379,101.5662,101.5001,101.5001,20923.0
2023-11-03 14:40:00,107.48,107.53,107.42,107.49,19951.0,101.5096,101.5568,101.4529,101.519,19951.0
2023-11-03 14:45:00,107.5,107.63,107.47,107.63,30391.0,101.5285,101.6512,101.5001,101.6512,30391.0
2023-11-03 14:50:00,107.62,107.64,107.59,107.6,26276.0,101.6418,101.6607,101.6135,101.6229,26276.0
2023-11-03 14:55:00,107.59,107.64,107.59,107.62,19251.0,101.6135,101.6607,101.6135,101.6418,19251.0
2023-11-03 15:00:00,107.62,107.72,107.6,107.69,14014.0,101.6418,101.7362,101.6229,101.7079,14014.0
2023-11-03 15:05:00,107.68,107.75,107.49,107.51,32046.0,101.6985,101.7646,101.519,101.5379,32046.0
2023-11-03 15:10:00,107.54,107.59,107.39,107.49,30703.0,101.5662,101.6135,101.4246,101.519,30703.0
2023-11-03 15:15:00,107.49,107.6,107.48,107.57,28366.0,101.519,101.6229,101.5096,101.5946,28366.0
2023-11-03 15:20:00,107.58,107.63,107.47,107.47,20094.0,101.604,101.6512,101.5001,101.5001,20094.0
2023-11-03 15:25:00,107.41,107.5,107.26,107.3,22899.0,101.4435,101.5285,101.3018,101.3396,22899.0
2023-11-03 15:30:00,107.3,107.31,107.07,107.19,18983.0,101.3396,101.349,101.1223,101.2357,18983.0
2023-11-03 15:35:00,107.16,107.22,107.04,107.05,17341.0,101.2073,101.264,101.094,101.1035,17341.0
2023-11-03 15:40:00,107.05,107.2,107.03,107.17,50501.0,101.1035,101.2451,101.0846,101.2168,50501.0
2023-11-03 15:45:00,107.18,107.26,106.86,106.95,39960.0,101.2262,101.3018,100.924,101.009,39960.0
2023-11-03 15:50:00,106.92,106.98,106.68,106.71,85139.0,100.9807,101.0373,100.754,100.7823,85139.0
2023-11-03 15:55:00,106.72,106.74,106.46,106.55,178815.0,100.7918,100.8107,100.5462,100.6312,178815.0
2023-11-06 09:30:00,106.36,107.56,105.66,105.66,66845.0,100.4518,101.5851,99.7907,99.7907,66845.0
2023-11-06 09:35:00,105.41,105.64,104.89,105.29,21206.0,99.5546,99.7718,99.0634,99.4412,21206.0
2023-11-06 09:40:00,105.24,105.65,105.09,105.56,13424.0,99.394,99.7812,99.2523,99.6962,13424.0
2023-11-06 09:45:00,105.55,105.79,105.4,105.79,15260.0,99.6868,99.9134,99.5451,99.9134,15260.0
2023-11-06 09:50:00,105.8,105.81,105.59,105.59,15019.0,99.9229,99.9323,99.7246,99.7246,15019.0
2023-11-06 09:55:00,105.67,105.69,105.26,105.26,15623.0,99.8001,99.819,99.4129,99.4129,15623.0
2023-11-06 10:00:00,105.31,105.4,104.87,104.93,15164.0,99.4601,99.5451,99.0445,99.1012,15164.0
2023-11-06 10:05:00,104.88,104.98,104.71,104.82,14777.0,99.054,99.1484,98.8934,98.9973,14777.0
2023-11-06 10:10:00,104.83,105.01,104.81,104.81,27274.0,99.0068,99.1768,98.9879,98.9879,27274.0
2023-11-06 10:15:00,104.85,104.97,104.8,104.93,10775.0,99.0257,99.139,98.9784,99.1012,10775.0
2023-11-06 10:20:00,104.95,105.06,104.68,104.93,16651.0,99.1201,99.224,98.8651,99.1012,16651.0
2023-11-06 10:25:00,104.91,104.91,104.64,104.79,9063.0,99.0823,99.0823,98.8273,98.969,9063.0
2023-11-06 10:30:00,104.73,104.88,104.7,104.82,10384.0,98.9123,99.054,98.884,98.9973,10384.0
2023-11-06 10:35:00,104.82,104.92,104.76,104.88,14723.0,98.9973,99.0918,98.9407,99.054,14723.0
2023-11-06 10:40:00,104.87,104.87,104.47,104.5,8655.0,99.0445,99.0445,98.6668,98.6951,8655.0
2023-11-06 10:45:00,104.5,104.67,104.46,104.62,45818.0,98.6951,98.8557,98.6573,98.8084,45818.0
2023-11-06 10:50:00,104.64,104.95,104.59,104.89,9627.0,98.8273,99.1201,98.7801,99.0634,9627.0
2023-11-06 10:55:00,104.87,104.91,104.73,104.89,9182.0,99.0445,99.0823,98.9123,99.0634,9182.0
2023-11-06 11:00:00,104.9,104.94,104.69,104.79,15092.0,99.0729,99.1107,98.8745,98.969,15092.0
2023-11-06 11:05:00,104.76,104.87,104.66,104.66,26999.0,98.9407,99.0445,98.8462,98.8462,26999.0
2023-11-06 11:10:00,104.72,104.76,104.6,104.71,34470.0,98.9029,98.9407,98.7895,98.8934,34470.0
2023-11-06 11:15:00,104.73,104.77,104.6,104.69,13399.0,98.9123,98.9501,98.7895,98.8745,13399.0
2023-11-06 11:20:00,104.67,104.68,104.33,104.4,28111.0,98.8557,98.8651,98.5345,98.6007,28111.0
2023-11-06 11:25:00,104.36,104.63,104.33,104.42,15090.0,98.5629,98.8179,98.5345,98.6195,15090.0
2023-11-06 11:30:00,104.4,104.4,103.98,103.98,14754.0,98.6007,98.6007,98.204,98.204,14754.0
2023-11-06 11:35:00,104.01,104.26,103.97,104.16,18861.0,98.2323,98.4684,98.1945,98.374,18861.0
2023-11-06 11:40:00,104.16,104.19,104.01,104.1,18903.0,98.374,98.4023,98.2323,98.3173,18903.0
2023-11-06 11:45:00,104.11,104.23,104.11,104.2,16833.0,98.3268,98.4401,98.3268,98.4118,16833.0
2023-11-06 11:50:00,104.23,104.31,104.14,104.17,10863.0,98.4401,98.5157,98.3551,98.3834,10863.0
2023-11-06 11:55:00,104.2,104.37,104.15,104.33,17701.0,98.4118,98.5723,98.3645,98.5345,17701.0
2023-11-06 12:00:00,104.37,104.49,104.32,104.37,9193.0,98.5723,98.6857,98.5251,98.5723,9193.0
2023-11-06 12:05:00,104.38,104.45,104.18,104.26,12030.0,98.5818,98.6479,98.3929,98.4684,12030.0
2023-11-06 12:10:00,104.22,104.28,104.1,104.18,21348.0,98.4307,98.4873,98.3173,98.3929,21348.0
2023-11-06 12:15:00,104.18,104.23,104.13,104.2,13876.0,98.3929,98.4401,98.3457,98.4118,13876.0
2023-11-06 12:20:00,104.23,104.3,104.18,104.23,15706.0,98.4401,98.5062,98.3929,98.4401,15706.0
2023-11-06 12:25:00,104.23,104.24,104.07,104.15,9713.0,98.4401,98.4495,98.289,98.3645,9713.0
2023-11-06 12:30:00,104.14,104.18,104.13,104.17,7500.0,98.3551,98.3929,98.3457,98.3834,7500.0
2023-11-06 12:35:00,104.19,104.26,104.12,104.19,17252.0,98.4023,98.4684,98.3362,98.4023,17252.0
2023-11-06 12:40:00,104.18,104.29,104.18,104.25,11620.0,98.3929,98.4968,98.3929,98.459,11620.0
2023-11-06 12:45:00,104.27,104.31,104.18,104.24,10273.0,98.4779,98.5157,98.3929,98.4495,10273.0
2023-11-06 12:50:00,104.27,104.33,104.16,104.25,31598.0,98.4779,98.5345,98.374,98.459,31598.0
2023-11-06 12:55:00,104.3,104.43,104.3,104.4,10624.0,98.5062,98.629,98.5062,98.6007,10624.0
2023-11-06 13:00:00,104.4,104.43,104.09,104.16,15518.0,98.6007,98.629,98.3079,98.374,15518.0
2023-11-06 13:05:00,104.13,104.17,104.05,104.08,7096.0,98.3457,98.3834,98.2701,98.2984,7096.0
2023-11-06 13:10:00,104.09,104.13,103.99,104.07,7726.0,98.3079,98.3457,98.2134,98.289,7726.0
2023-11-06 13:15:00,104.06,104.09,103.93,104.02,8553.0,98.2795,98.3079,98.1568,98.2418,8553.0
2023-11-06 13:20:00,104.0,104.22,103.9,104.22,16746.0,98.2229,98.4307,98.1284,98.4307,16746.0
2023-11-06 13:25:00,104.22,104.26,104.17,104.22,7860.0,98.4307,98.4684,98.3834,98.4307,7860.0
2023-11-06 13:30:00,104.22,104.22,103.93,103.95,4226.0,98.4307,98.4307,98.1568,98.1757,4226.0
2023-11-06 13:35:00,103.94,104.03,103.88,104.01,8951.0,98.1662,98.2512,98.1095,98.2323,8951.0
2023-11-06 13:40:00,103.98,104.0,103.85,103.86,9897.0,98.204,98.2229,98.0812,98.0907,9897.0
2023-11-06 13:45:00,103.88,103.93,103.85,103.86,7535.0,98.1095,98.1568,98.0812,98.0907,7535.0
2023-11-06 13:50:00,103.84,103.97,103.83,103.95,11673.0,98.0718,98.1945,98.0623,98.1757,11673.0
2023-11-06 13:55:00,103.92,104.19,103.92,104.19,6402.0,98.1473,98.4023,98.1473,98.4023,6402.0
2023-11-06 14:00:00,104.3,104.34,104.09,104.23,11293.0,98.5062,98.544,98.3079,98.4401,11293.0
2023-11-06 14:05:00,104.19,104.27,104.03,104.03,12289.0,98.4023,98.4779,98.2512,98.2512,12289.0
2023-11-06 14:10:00,104.05,104.13,103.99,103.99,28657.0,98.2701,98.3457,98.2134,98.2134,28657.0
2023-11-06 14:15:00,103.99,104.09,103.99,104.07,16257.0,98.2134,98.3079,98.2134,98.289,16257.0
2023-11-06 14:20:00,104.06,104.08,103.95,104.01,22969.0,98.2795,98.2984,98.1757,98.2323,22969.0
2023-11-06 14:25:00,104.02,104.2,104.01,104.15,15094.0,98.2418,98.4118,98.2323,98.3645,15094.0
2023-11-06 14:30:00,104.16,104.18,104.07,104.14,15452.0,98.374,98.3929,98.289,98.3551,15452.0
2023-11-06 14:35:00,104.16,104.19,104.02,104.14,10639.0,98.374,98.4023,98.2418,98.3551,10639.0
2023-11-06 14:40:00,104.16,104.32,104.12,104.22,9496.0,98.374,98.5251,98.3362,98.4307,9496.0
2023-11-06 14:45:00,104.21,104.23,104.1,104.11,17098.0,98.4212,98.4401,98.3173,98.3268,17098.0
2023-11-06 14:50:00,104.15,104.24,104.15,104.24,19339.0,98.3645,98.4495,98.3645,98.4495,19339.0
2023-11-06 14:55:00,104.24,104.37,104.22,104.36,13211.0,98.4495,98.5723,98.4307,98.5629,13211.0
2023-11-06 15:00:00,104.37,104.55,104.35,104.55,10151.0,98.5723,98.7423,98.5534,98.7423,10151.0
2023-11-06 15:05:00,104.53,104.58,104.41,104.5,10976.0,98.7234,98.7707,98.6101,98.6951,10976.0
2023-11-06 15:10:00,104.53,104.56,104.37,104.37,15568.0,98.7234,98.7518,98.5723,98.5723,15568.0
2023-11-06 15:15:00,104.39,104.54,104.38,104.48,14069.0,98.5912,98.7329,98.5818,98.6762,14069.0
2023-11-06 15:20:00,104.46,104.49,104.2,104.34,18341.0,98.6573,98.6857,98.4118,98.544,18341.0
2023-11-06 15:25:00,104.32,104.49,104.3,104.48,14034.0,98.5251,98.6857,98.5062,98.6762,14034.0
2023-11-06 15:30:00,104.49,104.55,104.36,104.47,23215.0,98.6857,98.7423,98.5629,98.6668,23215.0
2023-11-06 15:35:00,104.48,104.5,104.25,104.28,26563.0,98.6762,98.6951,98.459,98.4873,26563.0
2023-11-06 15:40:00,104.24,104.38,104.21,104.25,29457.0,98.4495,98.5818,98.4212,98.459,29457.0
2023-11-06 15:45:00,104.23,104.41,104.17,104.41,23173.0,98.4401,98.6101,98.3834,98.6101,23173.0
2023-11-06 15:50:00,104.41,104.72,104.37,104.7,58634.0,98.6101,98.9029,98.5723,98.884,58634.0
2023-11-06 15:55:00,104.7,105.0,104.64,104.93,174872.0,98.884,99.1673,98.8273,99.1012,174872.0
2023-11-07 09:30:00,105.0,105.3,104.02,104.11,88691.0,99.1673,99.4507,98.2418,98.3268,88691.0
2023-11-07 09:35:00,104.13,104.21,103.5,103.78,28091.0,98.3457,98.4212,97.7507,98.0151,28091.0
2023-11-07 09:40:00,103.75,104.14,103.54,104.09,10725.0,97.9868,98.3551,97.7884,98.3079,10725.0
2023-11-07 09:45:00,104.13,104.28,103.9,103.95,31693.0,98.3457,98.4873,98.1284,98.1757,31693.0
2023-11-07 09:50:00,103.95,104.24,103.83,103.88,47556.0,98.1757,98.4495,98.0623,98.1095,47556.0
2023-11-07 09:55:00,103.88,104.04,103.73,103.89,20909.0,98.1095,98.2607,97.9679,98.119,20909.0
2023-11-07 10:00:00,103.89,104.25,103.84,104.11,27135.0,98.119,98.459,98.0718,98.3268,27135.0
2023-11-07 10:05:00,104.08,104.08,103.66,103.73,8621.0,98.2984,98.2984,97.9018,97.9679,8621.0
2023-11-07 10:10:00,103.71,103.81,103.59,103.66,11446.0,97.949,98.0434,97.8357,97.9018,11446.0
2023-11-07 10:15:00,103.62,103.76,103.55,103.76,20676.0,97.864,97.9962,97.7979,97.9962,20676.0
2023-11-07 10:20:00,103.73,103.92,103.72,103.92,14222.0,97.9679,98.1473,97.9584,98.1473,14222.0
2023-11-07 10:25:00,103.88,103.99,103.79,103.94,5141.0,98.1095,98.2134,98.0245,98.1662,5141.0
2023-11-07 10:30:00,103.94,103.95,103.7,103.76,36440.0,98.1662,98.1757,97.9395,97.9962,36440.0
2023-11-07 10:35:00,103.71,103.75,103.55,103.55,13681.0,97.949,97.9868,97.7979,97.7979,13681.0
2023-11-07 10:40:00,103.57,103.71,103.53,103.64,16695.0,97.8168,97.949,97.779,97.8829,16695.0
2023-11-07 10:45:00,103.65,103.74,103.48,103.65,21352.0,97.8923,97.9773,97.7318,97.8923,21352.0
2023-11-07 10:50:00,103.6,103.78,103.54,103.65,22951.0,97.8451,98.0151,97.7884,97.8923,22951.0
2023-11-07 10:55:00,103.68,103.95,103.62,103.94,43896.0,97.9207,98.1757,97.864,98.1662,43896.0
2023-11-07 11:00:00,103.89,104.04,103.82,104.02,15301.0,98.119,98.2607,98.0529,98.2418,15301.0
2023-11-07 11:05:00,104.01,104.06,103.92,103.94,14451.0,98.2323,98.2795,98.1473,98.1662,14451.0
2023-11-07 11:10:00,103.95,104.03,103.77,103.95,27339.0,98.1757,98.2512,98.0057,98.1757,27339.0
2023-11-07 11:15:00,103.95,104.02,103.93,104.01,11881.0,98.1757,98.2418,98.1568,98.2323,11881.0
2023-11-07 11:20:00,103.95,104.02,103.93,103.98,14513.0,98.1757,98.2418,98.1568,98.204,14513.0
2023-11-07 11:25:00,103.97,104.0,103.71,103.73,14326.0,98.1945,98.2229,97.949,97.9679,14326.0
2023-11-07 11:30:00,103.71,104.02,103.71,103.98,7117.0,97.949,98.2418,97.949,98.204,7117.0
2023-11-07 11:35:00,104.01,104.05,103.94,103.96,5543.0,98.2323,98.2701,98.1662,98.1851,5543.0
2023-11-07 11:40:00,104.0,104.04,103.94,103.95,9088.0,98.2229,98.2607,98.1662,98.1757,9088.0
2023-11-07 11:45:00,103.95,104.02,103.84,103.9,11363.0,98.1757,98.2418,98.0718,98.1284,11363.0
2023-11-07 11:50:00,103.89,103.99,103.88,103.94,11727.0,98.119,98.2134,98.1095,98.1662,11727.0
2023-11-07 11:55:00,103.9,104.05,103.9,103.96,6979.0,98.1284,98.2701,98.1284,98.1851,6979.0
2023-11-07 12:00:00,103.97,103.99,103.85,103.86,12212.0,98.1945,98.2134,98.0812,98.0907,12212.0
2023-11-07 12:05:00,103.83,103.99,103.79,103.9,7760.0,98.0623,98.2134,98.0245,98.1284,7760.0
2023-11-07 12:10:00,103.89,103.92,103.76,103.78,10846.0,98.119,98.1473,97.9962,98.0151,10846.0
2023-11-07 12:15:00,103.76,104.04,103.73,104.0,11961.0,97.9962,98.2607,97.9679,98.2229,11961.0
2023-11-07 12:20:00,103.99,104.01,103.89,103.93,7248.0,98.2134,98.2323,98.119,98.1568,7248.0
2023-11-07 12:25:00,103.93,104.0,103.92,103.95,10884.0,98.1568,98.2229,98.1473,98.1757,10884.0
2023-11-07 12:30:00,103.95,104.15,103.79,104.04,37769.0,98.1757,98.3645,98.0245,98.2607,37769.0
2023-11-07 12:35:00,104.02,104.02,103.85,103.86,10445.0,98.2418,98.2418,98.0812,98.0907,10445.0
2023-11-07 12:40:00,103.88,103.95,103.79,103.9,10978.0,98.1095,98.1757,98.0245,98.1284,10978.0
2023-11-07 12:45:00,103.9,104.11,103.87,103.95,8464.0,98.1284,98.3268,98.1001,98.1757,8464.0
2023-11-07 12:50:00,103.95,104.0,103.92,103.95,19127.0,98.1757,98.2229,98.1473,98.1757,19127.0
2023-11-07 12:55:00,103.95,104.03,103.91,104.0,9185.0,98.1757,98.2512,98.1379,98.2229,9185.0
2023-11-07 13:00:00,104.01,104.22,103.99,104.17,4523.0,98.2323,98.4307,98.2134,98.3834,4523.0
2023-11-07 13:05:00,104.19,104.24,104.12,104.24,8387.0,98.4023,98.4495,98.3362,98.4495,8387.0
2023-11-07 13:10:00,104.23,104.23,104.15,104.17,5128.0,98.4401,98.4401,98.3645,98.3834,5128.0
2023-11-07 13:15:00,104.18,104.22,104.06,104.08,8679.0,98.3929,98.4307,98.2795,98.2984,8679.0
2023-11-07 13:20:00,104.1,104.11,103.94,103.99,8735.0,98.3173,98.3268,98.1662,98.2134,8735.0
2023-11-07 13:25:00,103.95,104.02,103.94,104.01,8912.0,98.1757,98.2418,98.1662,98.2323,8912.0
2023-11-07 13:30:00,103.97,104.1,103.97,104.08,12040.0,98.1945,98.3173,98.1945,98.2984,12040.0
2023-11-07 13:35:00,104.08,104.18,104.07,104.18,16203.0,98.2984,98.3929,98.289,98.3929,16203.0
2023-11-07 13:40:00,104.16,104.21,103.94,104.04,25298.0,98.374,98.4212,98.1662,98.2607,25298.0
2023-11-07 13:45:00,104.05,104.1,103.99,103.99,12711.0,98.2701,98.3173,98.2134,98.2134,12711.0
2023-11-07 13:50:00,103.98,104.07,103.95,104.0,7738.0,98.204,98.289,98.1757,98.2229,7738.0
2023-11-07 13:55:00,104.0,104.05,103.92,104.01,11982.0,98.2229,98.2701,98.1473,98.2323,11982.0
2023-11-07 14:00:00,104.01,104.13,104.0,104.13,7423.0,98.2323,98.3457,98.2229,98.3457,7423.0
2023-11-07 14:05:00,104.14,104.15,103.98,104.04,8589.0,98.3551,98.3645,98.204,98.2607,8589.0
2023-11-07 14:10:00,104.05,104.13,104.03,104.04,17707.0,98.2701,98.3457,98.2512,98.2607,17707.0
2023-11-07 14:15:00,104.01,104.04,103.95,104.01,8744.0,98.2323,98.2607,98.1757,98.2323,8744.0
2023-11-07 14:20:00,104.0,104.08,103.95,104.04,10864.0,98.2229,98.2984,98.1757,98.2607,10864.0
2023-11-07 14:25:00,104.04,104.05,103.97,104.01,21929.0,98.2607,98.2701,98.1945,98.2323,21929.0
2023-11-07 14:30:00,104.0,104.13,103.99,104.06,13391.0,98.2229,98.3457,98.2134,98.2795,13391.0
2023-11-07 14:35:00,104.06,104.08,103.93,103.95,16002.0,98.2795,98.2984,98.1568,98.1757,16002.0
2023-11-07 14:40:00,103.95,104.03,103.95,104.01,11343.0,98.1757,98.2512,98.1757,98.2323,11343.0
2023-11-07 14:45:00,103.99,104.08,103.99,104.04,7801.0,98.2134,98.2984,98.2134,98.2607,7801.0
2023-11-07 14:50:00,104.07,104.11,103.99,103.99,10686.0,98.289,98.3268,98.2134,98.2134,10686.0
2023-11-07 14:55:00,104.0,104.05,103.92,103.95,11270.0,98.2229,98.2701,98.1473,98.1757,11270.0
2023-11-07 15:00:00,103.91,104.08,103.89,103.98,18414.0,98.1379,98.2984,98.119,98.204,18414.0
2023-11-07 15:05:00,103.99,104.09,103.96,103.98,16535.0,98.2134,98.3079,98.1851,98.204,16535.0
2023-11-07 15:10:00,103.98,104.02,103.87,104.02,20256.0,98.204,98.2418,98.1001,98.2418,20256.0
2023-11-07 15:15:00,103.98,104.01,103.89,103.95,18383.0,98.204,98.2323,98.119,98.1757,18383.0
2023-11-07 15:20:00,103.91,104.1,103.88,104.07,17841.0,98.1379,98.3173,98.1095,98.289,17841.0
2023-11-07 15:25:00,104.06,104.07,103.99,104.05,14494.0,98.2795,98.289,98.2134,98.2701,14494.0
2023-11-07 15:30:00,104.05,104.15,104.03,104.08,20754.0,98.2701,98.3645,98.2512,98.2984,20754.0
2023-11-07 15:35:00,104.09,104.15,104.05,104.07,14192.0,98.3079,98.3645,98.2701,98.289,14192.0
2023-11-07 15:40:00,104.06,104.1,103.96,104.08,44525.0,98.2795,98.3173,98.1851,98.2984,44525.0
2023-11-07 15:45:00,104.1,104.14,103.96,104.05,34032.0,98.3173,98.3551,98.1851,98.2701,34032.0
2023-11-07 15:50:00,104.0,104.1,103.82,103.94,83846.0,98.2229,98.3173,98.0529,98.1662,83846.0
2023-11-07 15:55:00,103.95,104.27,103.86,104.23,231068.0,98.1757,98.4779,98.0907,98.4401,231068.0
2023-11-08 09:30:00,104.47,105.18,104.45,104.69,34838.0,98.6668,99.3373,98.6479,98.8745,34838.0
2023-11-08 09:35:00,104.8,104.92,104.58,104.7,9793.0,98.9784,99.0918,98.7707,98.884,9793.0
2023-11-08 09:40:00,104.7,104.81,104.35,104.58,20066.0,98.884,98.9879,98.5534,98.7707,20066.0
2023-11-08 09:45:00,104.64,105.37,104.55,105.22,33919.0,98.8273,99.5168,98.7423,99.3751,33919.0
2023-11-08 09:50:00,105.21,105.21,104.93,105.05,54023.0,99.3657,99.3657,99.1012,99.2145,54023.0
2023-11-08 09:55:00,105.13,105.32,104.89,105.09,16857.0,99.2901,99.4696,99.0634,99.2523,16857.0
2023-11-08 10:00:00,105.19,105.38,104.96,105.0,19720.0,99.3468,99.5262,99.1295,99.1673,19720.0
2023-11-08 10:05:00,104.95,104.96,104.68,104.85,22048.0,99.1201,99.1295,98.8651,99.0257,22048.0
2023-11-08 10:10:00,104.89,104.89,104.67,104.68,6319.0,99.0634,99.0634,98.8557,98.8651,6319.0
2023-11-08 10:15:00,104.64,104.8,104.57,104.75,22878.0,98.8273,98.9784,98.7612,98.9312,22878.0
2023-11-08 10:20:00,104.76,104.89,104.75,104.88,9788.0,98.9407,99.0634,98.9312,99.054,9788.0
2023-11-08 10:25:00,104.87,105.03,104.87,104.99,5804.0,99.0445,99.1957,99.0445,99.1579,5804.0
2023-11-08 10:30:00,104.96,105.16,104.87,105.16,25731.0,99.1295,99.3184,99.0445,99.3184,25731.0
2023-11-08 10:35:00,105.15,105.22,105.03,105.16,19113.0,99.309,99.3751,99.1957,99.3184,19113.0
2023-11-08 10:40:00,105.15,105.25,105.13,105.16,7187.0,99.309,99.4034,99.2901,99.3184,7187.0
2023-11-08 10:45:00,105.13,105.18,104.97,105.1,5942.0,99.2901,99.3373,99.139,99.2618,5942.0
2023-11-08 10:50:00,105.02,105.02,104.83,104.92,3973.0,99.1862,99.1862,99.0068,99.0918,3973.0
2023-11-08 10:55:00,104.85,105.05,104.85,105.05,4744.0,99.0257,99.2145,99.0257,99.2145,4744.0
2023-11-08 11:00:00,105.04,105.25,105.0,105.25,12805.0,99.2051,99.4034,99.1673,99.4034,12805.0
2023-11-08 11:05:00,105.24,105.48,105.23,105.47,18758.0,99.394,99.6207,99.3846,99.6112,18758.0
2023-11-08 11:10:00,105.46,105.48,105.01,105.01,20021.0,99.6018,99.6207,99.1768,99.1768,20021.0
2023-11-08 11:15:00,105.01,105.12,104.95,105.0,14861.0,99.1768,99.2807,99.1201,99.1673,14861.0
2023-11-08 11:20:00,105.01,105.06,104.82,104.82,9291.0,99.1768,99.224,98.9973,98.9973,9291.0
2023-11-08 11:25:00,104.85,104.91,104.77,104.87,9311.0,99.0257,99.0823,98.9501,99.0445,9311.0
2023-11-08 11:30:00,104.92,105.1,104.87,105.09,18306.0,99.0918,99.2618,99.0445,99.2523,18306.0
2023-11-08 11:35:00,105.06,105.27,105.06,105.2,5297.0,99.224,99.4223,99.224,99.3562,5297.0
2023-11-08 11:40:00,105.25,105.39,105.16,105.38,6873.0,99.4034,99.5357,99.3184,99.5262,6873.0
2023-11-08 11:45:00,105.37,105.45,105.26,105.27,7566.0,99.5168,99.5923,99.4129,99.4223,7566.0
2023-11-08 11:50:00,105.26,105.26,105.08,105.16,5811.0,99.4129,99.4129,99.2429,99.3184,5811.0
2023-11-08 11:55:00,105.2,105.25,105.13,105.19,6067.0,99.3562,99.4034,99.2901,99.3468,6067.0
2023-11-08 12:00:00,105.21,105.22,104.93,105.01,8433.0,99.3657,99.3751,99.1012,99.1768,8433.0
2023-11-08 12:05:00,105.06,105.12,104.93,104.97,8766.0,99.224,99.2807,99.1012,99.139,8766.0
2023-11-08 12:10:00,104.99,105.18,104.99,105.14,10793.0,99.1579,99.3373,99.1579,99.2995,10793.0
2023-11-08 12:15:00,105.12,105.28,105.11,105.26,8678.0,99.2807,99.4318,99.2712,99.4129,8678.0
2023-11-08 12:20:00,105.27,105.34,105.16,105.18,12074.0,99.4223,99.4884,99.3184,99.3373,12074.0
2023-11-08 12:25:00,105.15,105.15,105.02,105.02,5504.0,99.309,99.309,99.1862,99.1862,5504.0
2023-11-08 12:30:00,105.03,105.03,104.9,105.03,10266.0,99.1957,99.1957,99.0729,99.1957,10266.0
2023-11-08 12:35:00,105.03,105.1,104.99,105.03,5691.0,99.1957,99.2618,99.1579,99.1957,5691.0
2023-11-08 12:40:00,105.04,105.05,104.99,105.03,4423.0,99.2051,99.2145,99.1579,99.1957,4423.0
2023-11-08 12:45:00,105.03,105.2,105.02,105.09,24525.0,99.1957,99.3562,99.1862,99.2523,24525.0
2023-11-08 12:50:00,105.02,105.03,104.88,104.94,8197.0,99.1862,99.1957,99.054,99.1107,8197.0
2023-11-08 12:55:00,104.91,105.02,104.81,105.02,7013.0,99.0823,99.1862,98.9879,99.1862,7013.0
2023-11-08 13:00:00,105.01,105.14,104.9,105.11,11128.0,99.1768,99.2995,99.0729,99.2712,11128.0
2023-11-08 13:05:00,105.11,105.22,105.09,105.11,7259.0,99.2712,99.3751,99.2523,99.2712,7259.0
2023-11-08 13:10:00,105.08,105.14,104.99,105.0,11470.0,99.2429,99.2995,99.1579,99.1673,11470.0
2023-11-08 13:15:00,105.02,105.03,104.93,104.95,4894.0,99.1862,99.1957,99.1012,99.1201,4894.0
2023-11-08 13:20:00,104.96,105.02,104.9,104.97,6449.0,99.1295,99.1862,99.0729,99.139,6449.0
2023-11-08 13:25:00,105.01,105.12,104.97,105.1,5479.0,99.1768,99.2807,99.139,99.2618,5479.0
2023-11-08 13:30:00,105.11,105.19,105.1,105.14,5215.0,99.2712,99.3468,99.2618,99.2995,5215.0
2023-11-08 13:35:00,105.12,105.21,105.12,105.16,3945.0,99.2807,99.3657,99.2807,99.3184,3945.0
2023-11-08 13:40:00,105.15,105.16,105.05,105.13,8220.0,99.309,99.3184,99.2145,99.2901,8220.0
2023-11-08 13:45:00,105.12,105.22,105.11,105.14,10482.0,99.2807,99.3751,99.2712,99.2995,10482.0
2023-11-08 13:50:00,105.18,105.19,105.08,105.09,3167.0,99.3373,99.3468,99.2429,99.2523,3167.0
2023-11-08 13:55:00,105.07,105.07,104.87,104.87,10833.0,99.2334,99.2334,99.0445,99.0445,10833.0
2023-11-08 14:00:00,104.86,104.96,104.86,104.93,4252.0,99.0351,99.1295,99.0351,99.1012,4252.0
2023-11-08 14:05:00,104.9,104.9,104.75,104.76,6787.0,99.0729,99.0729,98.9312,98.9407,6787.0
2023-11-08 14:10:00,104.77,104.81,104.68,104.77,20630.0,98.9501,98.9879,98.8651,98.9501,20630.0
2023-11-08 14:15:00,104.79,104.96,104.78,104.84,26967.0,98.969,99.1295,98.9595,99.0162,26967.0
2023-11-08 14:20:00,104.82,105.13,104.82,105.04,5955.0,98.9973,99.2901,98.9973,99.2051,5955.0
2023-11-08 14:25:00,105.05,105.12,105.01,105.04,9808.0,99.2145,99.2807,99.1768,99.2051,9808.0
2023-11-08 14:30:00,105.08,105.16,105.06,105.09,6031.0,99.2429,99.3184,99.224,99.2523,6031.0
2023-11-08 14:35:00,105.06,105.13,105.02,105.09,6961.0,99.224,99.2901,99.1862,99.2523,6961.0
2023-11-08 14:40:00,105.12,105.12,104.98,105.07,8433.0,99.2807,99.2807,99.1484,99.2334,8433.0
2023-11-08 14:45:00,105.07,105.11,104.97,105.0,12013.0,99.2334,99.2712,99.139,99.1673,12013.0
2023-11-08 14:50:00,105.0,105.08,104.98,105.04,17606.0,99.1673,99.2429,99.1484,99.2051,17606.0
2023-11-08 14:55:00,105.05,105.09,104.97,105.02,14665.0,99.2145,99.2523,99.139,99.1862,14665.0
2023-11-08 15:00:00,105.0,105.13,104.98,105.12,14796.0,99.1673,99.2901,99.1484,99.2807,14796.0
2023-11-08 15:05:00,105.14,105.15,105.08,105.1,5654.0,99.2995,99.309,99.2429,99.2618,5654.0
2023-11-08 15:10:00,105.1,105.15,105.04,105.15,20731.0,99.2618,99.309,99.2051,99.309,20731.0
2023-11-08 15:15:00,105.15,105.2,105.11,105.17,10920.0,99.309,99.3562,99.2712,99.3279,10920.0
2023-11-08 15:20:00,105.14,105.22,105.11,105.14,9956.0,99.2995,99.3751,99.2712,99.2995,9956.0
2023-11-08 15:25:00,105.14,105.19,105.09,105.14,13372.0,99.2995,99.3468,99.2523,99.2995,13372.0
2023-11-08 15:30:00,105.13,105.22,105.06,105.16,13142.0,99.2901,99.3751,99.224,99.3184,13142.0
2023-11-08 15:35:00,105.17,105.27,105.14,105.19,18291.0,99.3279,99.4223,99.2995,99.3468,18291.0
2023-11-08 15:40:00,105.2,105.48,105.19,105.38,15344.0,99.3562,99.6207,99.3468,99.5262,15344.0
2023-11-08 15:45:00,105.36,105.48,105.35,105.39,21549.0,99.5073,99.6207,99.4979,99.5357,21549.0
2023-11-08 15:50:00,105.4,105.4,105.19,105.19,33019.0,99.5451,99.5451,99.3468,99.3468,33019.0
2023-11-08 15:55:00,105.17,105.18,105.01,105.12,114374.0,99.3279,99.3373,99.1768,99.2807,114374.0
2023-11-09 09:30:00,105.67,105.67,104.83,104.86,81756.0,99.8001,99.8001,99.0068,99.0351,81756.0
2023-11-09 09:35:00,104.86,105.1,104.77,105.0,8172.0,99.0351,99.2618,98.9501,99.1673,8172.0
2023-11-09 09:40:00,105.05,105.39,104.99,105.2,18753.0,99.2145,99.5357,99.1579,99.3562,18753.0
2023-11-09 09:45:00,105.08,105.09,104.76,104.94,31228.0,99.2429,99.2523,98.9407,99.1107,31228.0
2023-11-09 09:50:00,104.92,105.2,104.89,104.94,13571.0,99.0918,99.3562,99.0634,99.1107,13571.0
2023-11-09 09:55:00,104.97,105.08,104.78,105.08,32291.0,99.139,99.2429,98.9595,99.2429,32291.0
2023-11-09 10:00:00,105.14,105.16,104.61,104.69,14786.0,99.2995,99.3184,98.799,98.8745,14786.0
2023-11-09 10:05:00,104.67,104.67,103.8,103.86,29093.0,98.8557,98.8557,98.034,98.0907,29093.0
2023-11-09 10:10:00,103.84,104.06,103.65,104.06,24962.0,98.0718,98.2795,97.8923,98.2795,24962.0
2023-11-09 10:15:00,104.06,104.21,104.03,104.08,26873.0,98.2795,98.4212,98.2512,98.2984,26873.0
2023-11-09 10:20:00,104.12,104.12,103.76,104.02,45832.0,98.3362,98.3362,97.9962,98.2418,45832.0
2023-11-09 10:25:00,104.02,104.53,104.01,104.53,15896.0,98.2418,98.7234,98.2323,98.7234,15896.0
2023-11-09 10:30:00,104.53,104.75,104.51,104.63,21859.0,98.7234,98.9312,98.7045,98.8179,21859.0
2023-11-09 10:35:00,104.62,104.8,104.58,104.61,15901.0,98.8084,98.9784,98.7707,98.799,15901.0
2023-11-09 10:40:00,104.64,104.7,104.41,104.57,9481.0,98.8273,98.884,98.6101,98.7612,9481.0
2023-11-09 10:45:00,104.52,104.6,104.41,104.57,22257.0,98.714,98.7895,98.6101,98.7612,22257.0
2023-11-09 10:50:00,104.57,104.6,104.35,104.38,20833.0,98.7612,98.7895,98.5534,98.5818,20833.0
2023-11-09 10:55:00,104.35,104.48,104.26,104.44,13736.0,98.5534,98.6762,98.4684,98.6384,13736.0
2023-11-09 11:00:00,104.42,104.44,104.3,104.37,9975.0,98.6195,98.6384,98.5062,98.5723,9975.0
2023-11-09 11:05:00,104.38,104.66,104.25,104.66,9237.0,98.5818,98.8462,98.459,98.8462,9237.0
2023-11-09 11:10:00,104.68,104.78,104.65,104.75,4784.0,98.8651,98.9595,98.8368,98.9312,4784.0
2023-11-09 11:15:00,104.75,104.98,104.75,104.93,10212.0,98.9312,99.1484,98.9312,99.1012,10212.0
2023-11-09 11:20:00,104.91,104.95,104.84,104.88,6991.0,99.0823,99.1201,99.0162,99.054,6991.0
2023-11-09 11:25:00,104.9,104.93,104.76,104.77,7431.0,99.0729,99.1012,98.9407,98.9501,7431.0
2023-11-09 11:30:00,104.73,104.73,104.5,104.51,24458.0,98.9123,98.9123,98.6951,98.7045,24458.0
2023-11-09 11:35:00,104.54,104.6,104.39,104.59,9500.0,98.7329,98.7895,98.5912,98.7801,9500.0
2023-11-09 11:40:00,104.59,104.72,104.57,104.72,10967.0,98.7801,98.9029,98.7612,98.9029,10967.0
2023-11-09 11:45:00,104.73,104.94,104.72,104.92,12404.0,98.9123,99.1107,98.9029,99.0918,12404.0
2023-11-09 11:50:00,105.0,105.0,104.86,104.91,6688.0,99.1673,99.1673,99.0351,99.0823,6688.0
2023-11-09 11:55:00,104.93,104.95,104.81,104.9,12987.0,99.1012,99.1201,98.9879,99.0729,12987.0
2023-11-09 12:00:00,104.91,104.99,104.83,104.98,9840.0,99.0823,99.1579,99.0068,99.1484,9840.0
2023-11-09 12:05:00,105.0,105.0,104.74,104.77,13243.0,99.1673,99.1673,98.9218,98.9501,13243.0
2023-11-09 12:10:00,104.8,104.94,104.76,104.89,5877.0,98.9784,99.1107,98.9407,99.0634,5877.0
2023-11-09 12:15:00,104.94,105.0,104.86,104.99,22216.0,99.1107,99.1673,99.0351,99.1579,22216.0
2023-11-09 12:20:00,104.96,104.96,104.75,104.8,20274.0,99.1295,99.1295,98.9312,98.9784,20274.0
2023-11-09 12:25:00,104.77,104.86,104.74,104.78,29220.0,98.9501,99.0351,98.9218,98.9595,29220.0
2023-11-09 12:30:00,104.77,104.8,104.72,104.76,24751.0,98.9501,98.9784,98.9029,98.9407,24751.0
2023-11-09 12:35:00,104.78,104.93,104.75,104.91,51988.0,98.9595,99.1012,98.9312,99.0823,51988.0
2023-11-09 12:40:00,104.94,104.94,104.82,104.83,10427.0,99.1107,99.1107,98.9973,99.0068,10427.0
2023-11-09 12:45:00,104.85,104.95,104.84,104.88,6790.0,99.0257,99.1201,99.0162,99.054,6790.0
2023-11-09 12:50:00,104.88,104.96,104.87,104.94,15747.0,99.054,99.1295,99.0445,99.1107,15747.0
2023-11-09 12:55:00,104.92,104.94,104.8,104.8,33269.0,99.0918,99.1107,98.9784,98.9784,33269.0
2023-11-09 13:00:00,104.81,104.82,104.12,104.38,20810.0,98.9879,98.9973,98.3362,98.5818,20810.0
2023-11-09 13:05:00,104.41,104.49,103.86,103.87,16742.0,98.6101,98.6857,98.0907,98.1001,16742.0
2023-11-09 13:10:00,103.92,104.36,103.91,104.31,25622.0,98.1473,98.5629,98.1379,98.5157,25622.0
2023-11-09 13:15:00,104.3,104.3,103.85,103.89,16415.0,98.5062,98.5062,98.0812,98.119,16415.0
2023-11-09 13:20:00,103.88,104.07,103.8,104.04,7150.0,98.1095,98.289,98.034,98.2607,7150.0
2023-11-09 13:25:00,104.0,104.0,103.71,103.72,45097.0,98.2229,98.2229,97.949,97.9584,45097.0
2023-11-09 13:30:00,103.73,103.79,103.56,103.79,47879.0,97.9679,98.0245,97.8073,98.0245,47879.0
2023-11-09 13:35:00,103.78,103.89,103.66,103.67,30677.0,98.0151,98.119,97.9018,97.9112,30677.0
2023-11-09 13:40:00,103.66,103.66,103.4,103.47,22342.0,97.9018,97.9018,97.6562,97.7223,22342.0
2023-11-09 13:45:00,103.48,103.64,103.48,103.64,76821.0,97.7318,97.8829,97.7318,97.8829,76821.0
2023-11-09 13:50:00,103.61,103.79,103.59,103.65,19322.0,97.8545,98.0245,97.8357,97.8923,19322.0
2023-11-09 13:55:00,103.61,103.74,103.61,103.69,8790.0,97.8545,97.9773,97.8545,97.9301,8790.0
2023-11-09 14:00:00,103.63,103.65,103.46,103.54,31496.0,97.8734,97.8923,97.7129,97.7884,31496.0
2023-11-09 14:05:00,103.55,103.56,103.37,103.54,28876.0,97.7979,97.8073,97.6279,97.7884,28876.0
2023-11-09 14:10:00,103.56,103.57,103.38,103.48,10604.0,97.8073,97.8168,97.6373,97.7318,10604.0
2023-11-09 14:15:00,103.46,103.51,103.15,103.18,9995.0,97.7129,97.7601,97.4201,97.4484,9995.0
2023-11-09 14:20:00,103.21,103.6,103.21,103.6,7558.0,97.4768,97.8451,97.4768,97.8451,7558.0
2023-11-09 14:25:00,103.57,103.71,103.54,103.63,8066.0,97.8168,97.949,97.7884,97.8734,8066.0
2023-11-09 14:30:00,103.66,103.68,103.52,103.63,10973.0,97.9018,97.9207,97.7695,97.8734,10973.0
2023-11-09 14:35:00,103.61,103.63,103.2,103.4,41538.0,97.8545,97.8734,97.4673,97.6562,41538.0
2023-11-09 14:40:00,103.39,103.39,103.26,103.26,7306.0,97.6468,97.6468,97.524,97.524,7306.0
2023-11-09 14:45:00,103.3,103.45,103.29,103.45,7888.0,97.5618,97.7034,97.5523,97.7034,7888.0
2023-11-09 14:50:00,103.45,103.45,103.31,103.39,14598.0,97.7034,97.7034,97.5712,97.6468,14598.0
2023-11-09 14:55:00,103.36,103.49,103.35,103.47,18135.0,97.6184,97.7412,97.609,97.7223,18135.0
2023-11-09 15:00:00,103.48,103.55,103.37,103.48,26013.0,97.7318,97.7979,97.6279,97.7318,26013.0
2023-11-09 15:05:00,103.47,103.5,103.39,103.47,16589.0,97.7223,97.7507,97.6468,97.7223,16589.0
2023-11-09 15:10:00,103.5,103.62,103.5,103.54,22297.0,97.7507,97.864,97.7507,97.7884,22297.0
2023-11-09 15:15:00,103.52,103.52,103.32,103.4,13741.0,97.7695,97.7695,97.5806,97.6562,13741.0
2023-11-09 15:20:00,103.39,103.43,103.24,103.33,14529.0,97.6468,97.6845,97.5051,97.5901,14529.0
2023-11-09 15:25:00,103.3,103.4,103.3,103.36,18037.0,97.5618,97.6562,97.5618,97.6184,18037.0
2023-11-09 15:30:00,103.38,103.59,103.38,103.54,15711.0,97.6373,97.8357,97.6373,97.7884,15711.0
2023-11-09 15:35:00,103.52,103.52,103.3,103.35,15877.0,97.7695,97.7695,97.5618,97.609,15877.0
2023-11-09 15:40:00,103.37,103.37,103.17,103.17,41867.0,97.6279,97.6279,97.439,97.439,41867.0
2023-11-09 15:45:00,103.18,103.4,103.17,103.33,42981.0,97.4484,97.6562,97.439,97.5901,42981.0
2023-11-09 15:50:00,103.38,103.53,103.32,103.34,95713.0,97.6373,97.779,97.5806,97.5995,95713.0
2023-11-09 15:55:00,103.35,103.46,103.23,103.28,225975.0,97.609,97.7129,97.4956,97.5429,225975.0
2023-11-10 09:30:00,104.41,104.41,103.09,103.26,58291.0,98.6101,98.6101,97.3634,97.524,58291.0
2023-11-10 09:35:00,103.31,103.31,102.56,102.96,43500.0,97.5712,97.5712,96.8629,97.2406,43500.0
2023-11-10 09:40:00,102.96,103.21,102.87,103.06,30344.0,97.2406,97.4768,97.1556,97.3351,30344.0
2023-11-10 09:45:00,103.06,103.66,102.96,103.6,13036.0,97.3351,97.9018,97.2406,97.8451,13036.0
2023-11-10 09:50:00,103.63,103.66,103.13,103.48,24546.0,97.8734,97.9018,97.4012,97.7318,24546.0
2023-11-10 09:55:00,103.49,103.71,103.11,103.57,32799.0,97.7412,97.949,97.3823,97.8168,32799.0
2023-11-10 10:00:00,103.48,103.62,103.22,103.56,8647.0,97.7318,97.864,97.4862,97.8073,8647.0
2023-11-10 10:05:00,103.48,103.52,103.23,103.24,9375.0,97.7318,97.7695,97.4956,97.5051,9375.0
2023-11-10 10:10:00,103.25,103.42,103.04,103.17,10453.0,97.5145,97.6751,97.3162,97.439,10453.0
2023-11-10 10:15:00,103.19,103.53,103.07,103.42,22816.0,97.4579,97.779,97.3445,97.6751,22816.0
2023-11-10 10:20:00,103.42,103.56,103.32,103.5,7176.0,97.6751,97.8073,97.5806,97.7507,7176.0
2023-11-10 10:25:00,103.44,103.57,103.28,103.31,19962.0,97.694,97.8168,97.5429,97.5712,19962.0
2023-11-10 10:30:00,103.25,103.42,103.19,103.33,9248.0,97.5145,97.6751,97.4579,97.5901,9248.0
2023-11-10 10:35:00,103.31,103.37,103.23,103.26,10304.0,97.5712,97.6279,97.4956,97.524,10304.0
2023-11-10 10:40:00,103.24,103.25,103.07,103.11,10536.0,97.5051,97.5145,97.3445,97.3823,10536.0
2023-11-10 10:45:00,103.14,103.23,103.02,103.04,9623.0,97.4106,97.4956,97.2973,97.3162,9623.0
2023-11-10 10:50:00,103.05,103.07,102.93,102.95,8103.0,97.3256,97.3445,97.2123,97.2312,8103.0
2023-11-10 10:55:00,102.96,103.16,102.92,103.16,8838.0,97.2406,97.4295,97.2029,97.4295,8838.0
2023-11-10 11:00:00,103.21,103.38,103.17,103.36,14649.0,97.4768,97.6373,97.439,97.6184,14649.0
2023-11-10 11:05:00,103.35,103.52,103.35,103.43,11489.0,97.609,97.7695,97.609,97.6845,11489.0
2023-11-10 11:10:00,103.44,103.59,103.4,103.59,7214.0,97.694,97.8357,97.6562,97.8357,7214.0
2023-11-10 11:15:00,103.62,103.73,103.51,103.59,7560.0,97.864,97.9679,97.7601,97.8357,7560.0
2023-11-10 11:20:00,103.57,103.65,103.52,103.58,9588.0,97.8168,97.8923,97.7695,97.8262,9588.0
2023-11-10 11:25:00,103.57,103.57,103.42,103.46,10959.0,97.8168,97.8168,97.6751,97.7129,10959.0
2023-11-10 11:30:00,103.42,103.42,103.23,103.31,7444.0,97.6751,97.6751,97.4956,97.5712,7444.0
2023-11-10 11:35:00,103.33,103.34,103.24,103.3,9449.0,97.5901,97.5995,97.5051,97.5618,9449.0
2023-11-10 11:40:00,103.36,103.46,103.31,103.41,5694.0,97.6184,97.7129,97.5712,97.6656,5694.0
2023-11-10 11:45:00,103.42,103.45,103.21,103.23,3003.0,97.6751,97.7034,97.4768,97.4956,3003.0
2023-11-10 11:50:00,103.24,103.27,103.19,103.22,8260.0,97.5051,97.5334,97.4579,97.4862,8260.0
2023-11-10 11:55:00,103.2,103.26,103.16,103.22,12053.0,97.4673,97.524,97.4295,97.4862,12053.0
2023-11-10 12:00:00,103.22,103.52,103.22,103.47,8452.0,97.4862,97.7695,97.4862,97.7223,8452.0
2023-11-10 12:05:00,103.47,103.56,103.46,103.49,3848.0,97.7223,97.8073,97.7129,97.7412,3848.0
2023-11-10 12:10:00,103.52,103.58,103.42,103.43,4386.0,97.7695,97.8262,97.6751,97.6845,4386.0
2023-11-10 12:15:00,103.43,103.47,103.4,103.47,4696.0,97.6845,97.7223,97.6562,97.7223,4696.0
2023-11-10 12:20:00,103.5,103.55,103.45,103.55,9154.0,97.7507,97.7979,97.7034,97.7979,9154.0
2023-11-10 12:25:00,103.53,103.63,103.51,103.56,14330.0,97.779,97.8734,97.7601,97.8073,14330.0
2023-11-10 12:30:00,103.59,103.76,103.56,103.76,10360.0,97.8357,97.9962,97.8073,97.9962,10360.0
2023-11-10 12:35:00,103.76,103.83,103.66,103.69,8784.0,97.9962,98.0623,97.9018,97.9301,8784.0
2023-11-10 12:40:00,103.66,103.67,103.58,103.6,47846.0,97.9018,97.9112,97.8262,97.8451,47846.0
2023-11-10 12:45:00,103.58,103.68,103.52,103.66,26869.0,97.8262,97.9207,97.7695,97.9018,26869.0
2023-11-10 12:50:00,103.7,103.81,103.63,103.75,13701.0,97.9395,98.0434,97.8734,97.9868,13701.0
2023-11-10 12:55:00,103.75,103.79,103.71,103.76,12374.0,97.9868,98.0245,97.949,97.9962,12374.0
2023-11-10 13:00:00,103.75,103.8,103.72,103.8,22211.0,97.9868,98.034,97.9584,98.034,22211.0
2023-11-10 13:05:00,103.79,103.95,103.74,103.89,22061.0,98.0245,98.1757,97.9773,98.119,22061.0
2023-11-10 13:10:00,103.86,103.95,103.82,103.95,4145.0,98.0907,98.1757,98.0529,98.1757,4145.0
2023-11-10 13:15:00,103.93,103.99,103.91,103.99,18268.0,98.1568,98.2134,98.1379,98.2134,18268.0
2023-11-10 13:20:00,104.0,104.11,103.98,104.11,32920.0,98.2229,98.3268,98.204,98.3268,32920.0
2023-11-10 13:25:00,104.12,104.3,104.11,104.16,7446.0,98.3362,98.5062,98.3268,98.374,7446.0
2023-11-10 13:30:00,104.21,104.31,104.19,104.29,9504.0,98.4212,98.5157,98.4023,98.4968,9504.0
2023-11-10 13:35:00,104.3,104.32,104.08,104.16,18133.0,98.5062,98.5251,98.2984,98.374,18133.0
2023-11-10 13:40:00,104.17,104.25,104.06,104.21,5849.0,98.3834,98.459,98.2795,98.4212,5849.0
2023-11-10 13:45:00,104.23,104.32,104.15,104.22,4093.0,98.4401,98.5251,98.3645,98.4307,4093.0
2023-11-10 13:50:00,104.18,104.19,104.07,104.15,24381.0,98.3929,98.4023,98.289,98.3645,24381.0
2023-11-10 13:55:00,104.14,104.27,104.1,104.25,8423.0,98.3551,98.4779,98.3173,98.459,8423.0
2023-11-10 14:00:00,104.25,104.3,104.18,104.21,7857.0,98.459,98.5062,98.3929,98.4212,7857.0
2023-11-10 14:05:00,104.23,104.23,104.16,104.18,13133.0,98.4401,98.4401,98.374,98.3929,13133.0
2023-11-10 14:10:00,104.19,104.39,104.16,104.29,10162.0,98.4023,98.5912,98.374,98.4968,10162.0
2023-11-10 14:15:00,104.32,104.33,104.1,104.11,25573.0,98.5251,98.5345,98.3173,98.3268,25573.0
2023-11-10 14:20:00,104.1,104.17,104.08,104.1,4711.0,98.3173,98.3834,98.2984,98.3173,4711.0
2023-11-10 14:25:00,104.11,104.11,104.02,104.08,5993.0,98.3268,98.3268,98.2418,98.2984,5993.0
2023-11-10 14:30:00,104.09,104.12,104.05,104.12,4830.0,98.3079,98.3362,98.2701,98.3362,4830.0
2023-11-10 14:35:00,104.1,104.16,103.76,104.05,60183.0,98.3173,98.374,97.9962,98.2701,60183.0
2023-11-10 14:40:00,104.01,104.05,103.94,104.03,34328.0,98.2323,98.2701,98.1662,98.2512,34328.0
2023-11-10 14:45:00,104.02,104.09,103.99,104.06,6972.0,98.2418,98.3079,98.2134,98.2795,6972.0
2023-11-10 14:50:00,104.06,104.1,103.99,104.05,8119.0,98.2795,98.3173,98.2134,98.2701,8119.0
2023-11-10 14:55:00,104.03,104.03,103.93,103.97,39229.0,98.2512,98.2512,98.1568,98.1945,39229.0
2023-11-10 15:00:00,103.99,104.07,103.97,104.07,12117.0,98.2134,98.289,98.1945,98.289,12117.0
2023-11-10 15:05:00,104.07,104.21,104.05,104.21,14122.0,98.289,98.4212,98.2701,98.4212,14122.0
2023-11-10 15:10:00,104.2,104.29,104.19,104.26,10577.0,98.4118,98.4968,98.4023,98.4684,10577.0
2023-11-10 15:15:00,104.23,104.4,104.22,104.39,9736.0,98.4401,98.6007,98.4307,98.5912,9736.0
2023-11-10 15:20:00,104.36,104.46,104.28,104.46,7531.0,98.5629,98.6573,98.4873,98.6573,7531.0
2023-11-10 15:25:00,104.47,104.58,104.4,104.52,11661.0,98.6668,98.7707,98.6007,98.714,11661.0
2023-11-10 15:30:00,104.54,104.58,104.47,104.58,4437.0,98.7329,98.7707,98.6668,98.7707,4437.0
2023-11-10 15:35:00,104.58,104.69,104.5,104.51,11167.0,98.7707,98.8745,98.6951,98.7045,11167.0
2023-11-10 15:40:00,104.48,104.64,104.48,104.55,9351.0,98.6762,98.8273,98.6762,98.7423,9351.0
2023-11-10 15:45:00,104.52,104.75,104.52,104.69,26732.0,98.714,98.9312,98.714,98.8745,26732.0
2023-11-10 15:50:00,104.7,104.74,104.58,104.6,33675.0,98.884,98.9218,98.7707,98.7895,33675.0
2023-11-10 15:55:00,104.57,104.63,104.49,104.58,111037.0,98.7612,98.8179,98.6857,98.7707,111037.0
2023-11-13 09:30:00,103.92,103.93,102.79,102.84,48855.0,98.1473,98.1568,97.0801,97.1273,48855.0
2023-11-13 09:35:00,102.8,102.82,102.45,102.64,13193.0,97.0895,97.1084,96.759,96.9384,13193.0
2023-11-13 09:40:00,102.65,103.04,102.62,102.98,19328.0,96.9479,97.3162,96.9195,97.2595,19328.0
2023-11-13 09:45:00,102.98,103.06,102.92,103.06,7388.0,97.2595,97.3351,97.2029,97.3351,7388.0
2023-11-13 09:50:00,103.07,103.16,102.92,103.02,12566.0,97.3445,97.4295,97.2029,97.2973,12566.0
2023-11-13 09:55:00,102.95,102.95,102.67,102.73,7780.0,97.2312,97.2312,96.9668,97.0234,7780.0
2023-11-13 10:00:00,102.6,102.6,102.34,102.51,32671.0,96.9006,96.9006,96.6551,96.8156,32671.0
2023-11-13 10:05:00,102.54,102.59,102.16,102.2,16927.0,96.844,96.8912,96.4851,96.5229,16927.0
2023-11-13 10:10:00,102.2,102.4,102.12,102.4,10012.0,96.5229,96.7118,96.4473,96.7118,10012.0
2023-11-13 10:15:00,102.4,102.55,102.27,102.54,18419.0,96.7118,96.8534,96.589,96.844,18419.0
2023-11-13 10:20:00,102.52,102.8,102.52,102.55,14929.0,96.8251,97.0895,96.8251,96.8534,14929.0
2023-11-13 10:25:00,102.54,102.54,102.39,102.47,16113.0,96.844,96.844,96.7023,96.7779,16113.0
2023-11-13 10:30:00,102.44,102.59,102.35,102.59,16382.0,96.7495,96.8912,96.6645,96.8912,16382.0
2023-11-13 10:35:00,102.57,102.62,102.46,102.53,10481.0,96.8723,96.9195,96.7684,96.8345,10481.0
2023-11-13 10:40:00,102.57,102.6,102.46,102.48,11283.0,96.8723,96.9006,96.7684,96.7873,11283.0
2023-11-13 10:45:00,102.48,102.6,102.43,102.5,18098.0,96.7873,96.9006,96.7401,96.8062,18098.0
2023-11-13 10:50:00,102.48,102.65,102.47,102.59,8278.0,96.7873,96.9479,96.7779,96.8912,8278.0
2023-11-13 10:55:00,102.58,102.74,102.54,102.64,12379.0,96.8818,97.0329,96.844,96.9384,12379.0
2023-11-13 11:00:00,102.63,102.71,102.56,102.67,15657.0,96.929,97.0045,96.8629,96.9668,15657.0
2023-11-13 11:05:00,102.67,102.7,102.5,102.59,20222.0,96.9668,96.9951,96.8062,96.8912,20222.0
2023-11-13 11:10:00,102.58,102.66,102.53,102.6,13738.0,96.8818,96.9573,96.8345,96.9006,13738.0
2023-11-13 11:15:00,102.61,102.68,102.45,102.63,14798.0,96.9101,96.9762,96.759,96.929,14798.0
2023-11-13 11:20:00,102.63,102.76,102.48,102.74,44603.0,96.929,97.0518,96.7873,97.0329,44603.0
2023-11-13 11:25:00,102.76,102.86,102.73,102.8,12458.0,97.0518,97.1462,97.0234,97.0895,12458.0
2023-11-13 11:30:00,102.81,102.86,102.72,102.83,18386.0,97.099,97.1462,97.014,97.1179,18386.0
2023-11-13 11:35:00,102.85,102.97,102.83,102.84,43458.0,97.1368,97.2501,97.1179,97.1273,43458.0
2023-11-13 11:40:00,102.84,103.05,102.83,102.91,44135.0,97.1273,97.3256,97.1179,97.1934,44135.0
2023-11-13 11:45:00,102.91,103.15,102.85,103.15,22833.0,97.1934,97.4201,97.1368,97.4201,22833.0
2023-11-13 11:50:00,103.13,103.2,102.96,102.97,6631.0,97.4012,97.4673,97.2406,97.2501,6631.0
2023-11-13 11:55:00,102.97,102.99,102.85,102.87,18948.0,97.2501,97.269,97.1368,97.1556,18948.0
2023-11-13 12:00:00,102.93,103.07,102.85,103.02,17809.0,97.2123,97.3445,97.1368,97.2973,17809.0
2023-11-13 12:05:00,103.03,103.08,102.95,102.95,8293.0,97.3068,97.354,97.2312,97.2312,8293.0
2023-11-13 12:10:00,102.94,102.98,102.77,102.89,10695.0,97.2218,97.2595,97.0612,97.1745,10695.0
2023-11-13 12:15:00,102.87,102.97,102.87,102.96,5133.0,97.1556,97.2501,97.1556,97.2406,5133.0
2023-11-13 12:20:00,102.97,103.1,102.9,103.1,8953.0,97.2501,97.3729,97.184,97.3729,8953.0
2023-11-13 12:25:00,103.07,103.13,102.86,102.88,15483.0,97.3445,97.4012,97.1462,97.1651,15483.0
2023-11-13 12:30:00,102.87,102.91,102.74,102.88,3999.0,97.1556,97.1934,97.0329,97.1651,3999.0
2023-11-13 12:35:00,102.9,102.91,102.82,102.89,17425.0,97.184,97.1934,97.1084,97.1745,17425.0
2023-11-13 12:40:00,102.88,102.93,102.84,102.86,9103.0,97.1651,97.2123,97.1273,97.1462,9103.0
2023-11-13 12:45:00,102.87,102.89,102.84,102.89,11092.0,97.1556,97.1745,97.1273,97.1745,11092.0
2023-11-13 12:50:00,102.88,102.92,102.8,102.85,13451.0,97.1651,97.2029,97.0895,97.1368,13451.0
2023-11-13 12:55:00,102.83,102.94,102.82,102.91,12596.0,97.1179,97.2218,97.1084,97.1934,12596.0
2023-11-13 13:00:00,102.91,102.91,102.79,102.83,9734.0,97.1934,97.1934,97.0801,97.1179,9734.0
2023-11-13 13:05:00,102.8,102.83,102.62,102.64,5825.0,97.0895,97.1179,96.9195,96.9384,5825.0
2023-11-13 13:10:00,102.63,102.69,102.56,102.65,14821.0,96.929,96.9856,96.8629,96.9479,14821.0
2023-11-13 13:15:00,102.67,102.8,102.66,102.78,10365.0,96.9668,97.0895,96.9573,97.0706,10365.0
2023-11-13 13:20:00,102.76,102.77,102.65,102.72,8379.0,97.0518,97.0612,96.9479,97.014,8379.0
2023-11-13 13:25:00,102.74,102.76,102.62,102.62,10024.0,97.0329,97.0518,96.9195,96.9195,10024.0
2023-11-13 13:30:00,102.59,102.6,102.51,102.59,12804.0,96.8912,96.9006,96.8156,96.8912,12804.0
2023-11-13 13:35:00,102.6,102.69,102.57,102.65,7387.0,96.9006,96.9856,96.8723,96.9479,7387.0
2023-11-13 13:40:00,102.64,102.89,102.64,102.82,11767.0,96.9384,97.1745,96.9384,97.1084,11767.0
2023-11-13 13:45:00,102.82,102.87,102.75,102.86,10305.0,97.1084,97.1556,97.0423,97.1462,10305.0
2023-11-13 13:50:00,102.83,102.85,102.68,102.7,5179.0,97.1179,97.1368,96.9762,96.9951,5179.0
2023-11-13 13:55:00,102.67,102.67,102.59,102.6,4057.0,96.9668,96.9668,96.8912,96.9006,4057.0
2023-11-13 14:00:00,102.6,102.62,102.54,102.54,8302.0,96.9006,96.9195,96.844,96.844,8302.0
2023-11-13 14:05:00,102.52,102.53,102.45,102.49,7444.0,96.8251,96.8345,96.759,96.7968,7444.0
2023-11-13 14:10:00,102.48,102.53,102.38,102.38,9949.0,96.7873,96.8345,96.6929,96.6929,9949.0
2023-11-13 14:15:00,102.39,102.5,102.35,102.49,15843.0,96.7023,96.8062,96.6645,96.7968,15843.0
2023-11-13 14:20:00,102.49,102.51,102.38,102.5,15733.0,96.7968,96.8156,96.6929,96.8062,15733.0
2023-11-13 14:25:00,102.5,102.59,102.5,102.59,6464.0,96.8062,96.8912,96.8062,96.8912,6464.0
2023-11-13 14:30:00,102.59,102.72,102.57,102.65,13220.0,96.8912,97.014,96.8723,96.9479,13220.0
2023-11-13 14:35:00,102.66,102.74,102.64,102.69,13215.0,96.9573,97.0329,96.9384,96.9856,13215.0
2023-11-13 14:40:00,102.69,102.76,102.65,102.76,11575.0,96.9856,97.0518,96.9479,97.0518,11575.0
2023-11-13 14:45:00,102.75,102.76,102.7,102.72,16915.0,97.0423,97.0518,96.9951,97.014,16915.0
2023-11-13 14:50:00,102.72,102.72,102.58,102.6,10897.0,97.014,97.014,96.8818,96.9006,10897.0
2023-11-13 14:55:00,102.61,102.67,102.57,102.59,10085.0,96.9101,96.9668,96.8723,96.8912,10085.0
2023-11-13 15:00:00,102.59,102.7,102.5,102.69,17464.0,96.8912,96.9951,96.8062,96.9856,17464.0
2023-11-13 15:05:00,102.69,102.77,102.57,102.77,11627.0,96.9856,97.0612,96.8723,97.0612,11627.0
2023-11-13 15:10:00,102.76,102.77,102.67,102.7,15896.0,97.0518,97.0612,96.9668,96.9951,15896.0
2023-11-13 15:15:00,102.71,102.83,102.64,102.78,33663.0,97.0045,97.1179,96.9384,97.0706,33663.0
2023-11-13 15:20:00,102.78,102.79,102.66,102.7,19244.0,97.0706,97.0801,96.9573,96.9951,19244.0
2023-11-13 15:25:00,102.68,102.76,102.65,102.7,17469.0,96.9762,97.0518,96.9479,96.9951,17469.0
2023-11-13 15:30:00,102.68,102.79,102.61,102.73,19714.0,96.9762,97.0801,96.9101,97.0234,19714.0
2023-11-13 15:35:00,102.72,102.75,102.6,102.66,20322.0,97.014,97.0423,96.9006,96.9573,20322.0
2023-11-13 15:40:00,102.67,102.78,102.61,102.69,34601.0,96.9668,97.0706,96.9101,96.9856,34601.0
2023-11-13 15:45:00,102.7,102.83,102.67,102.75,34217.0,96.9951,97.1179,96.9668,97.0423,34217.0
2023-11-13 15:50:00,102.78,102.78,102.53,102.59,57996.0,97.0706,97.0706,96.8345,96.8912,57996.0
2023-11-13 15:55:00,102.59,102.68,102.47,102.47,119737.0,96.8912,96.9762,96.7779,96.7779,119737.0
2023-11-14 09:30:00,106.0,107.45,105.66,107.27,87501.0,100.1118,101.4812,99.7907,101.3112,87501.0
2023-11-14 09:35:00,107.24,107.47,106.92,107.31,29645.0,101.2829,101.5001,100.9807,101.349,29645.0
2023-11-14 09:40:00,107.34,107.39,106.91,107.39,31313.0,101.3773,101.4246,100.9712,101.4246,31313.0
2023-11-14 09:45:00,107.41,107.63,107.26,107.26,28664.0,101.4435,101.6512,101.3018,101.3018,28664.0
2023-11-14 09:50:00,107.26,107.35,107.01,107.32,12700.0,101.3018,101.3868,101.0657,101.3585,12700.0
2023-11-14 09:55:00,107.22,107.39,106.98,107.09,20061.0,101.264,101.4246,101.0373,101.1412,20061.0
2023-11-14 10:00:00,107.09,107.67,107.03,107.61,56933.0,101.1412,101.689,101.0846,101.6323,56933.0
2023-11-14 10:05:00,107.61,107.64,107.14,107.31,23386.0,101.6323,101.6607,101.1885,101.349,23386.0
2023-11-14 10:10:00,107.36,107.43,107.25,107.33,21227.0,101.3962,101.4623,101.2923,101.3679,21227.0
2023-11-14 10:15:00,107.29,107.54,107.25,107.39,37167.0,101.3301,101.5662,101.2923,101.4246,37167.0
2023-11-14 10:20:00,107.45,107.7,107.43,107.6,22529.0,101.4812,101.7173,101.4623,101.6229,22529.0
2023-11-14 10:25:00,107.61,108.08,107.61,108.01,8903.0,101.6323,102.0762,101.6323,102.0101,8903.0
2023-11-14 10:30:00,108.03,108.21,107.88,108.21,10057.0,102.029,102.199,101.8873,102.199,10057.0
2023-11-14 10:35:00,108.23,108.37,108.1,108.36,27865.0,102.2179,102.3501,102.0951,102.3407,27865.0
2023-11-14 10:40:00,108.33,108.38,108.29,108.37,15051.0,102.3123,102.3596,102.2746,102.3501,15051.0
2023-11-14 10:45:00,108.38,108.76,108.38,108.65,18695.0,102.3596,102.7185,102.3596,102.6146,18695.0
2023-11-14 10:50:00,108.64,108.79,108.61,108.76,20199.0,102.6051,102.7468,102.5768,102.7185,20199.0
2023-11-14 10:55:00,108.77,109.06,108.76,109.03,34545.0,102.7279,103.0018,102.7185,102.9735,34545.0
2023-11-14 11:00:00,109.04,109.21,109.03,109.19,30343.0,102.9829,103.1435,102.9735,103.1246,30343.0
2023-11-14 11:05:00,109.2,109.38,109.13,109.35,32582.0,103.134,103.304,103.0679,103.2757,32582.0
2023-11-14 11:10:00,109.32,109.64,109.31,109.47,29699.0,103.2474,103.5496,103.2379,103.389,29699.0
2023-11-14 11:15:00,109.45,109.49,109.2,109.27,34663.0,103.3701,103.4079,103.134,103.2001,34663.0
2023-11-14 11:20:00,109.28,109.47,109.2,109.44,17573.0,103.2096,103.389,103.134,103.3607,17573.0
2023-11-14 11:25:00,109.45,109.83,109.42,109.69,30621.0,103.3701,103.729,103.3418,103.5968,30621.0
2023-11-14 11:30:00,109.72,109.8,109.62,109.73,26626.0,103.6251,103.7007,103.5307,103.6346,26626.0
2023-11-14 11:35:00,109.73,109.9,109.65,109.88,32619.0,103.6346,103.7951,103.559,103.7762,32619.0
2023-11-14 11:40:00,109.87,109.95,109.55,109.55,48750.0,103.7668,103.8424,103.4646,103.4646,48750.0
2023-11-14 11:45:00,109.58,109.76,109.41,109.51,248285.0,103.4929,103.6629,103.3324,103.4268,248285.0
2023-11-14 11:50:00,109.55,109.6,109.31,109.5,9888.0,103.4646,103.5118,103.2379,103.4174,9888.0
2023-11-14 11:55:00,109.42,109.44,108.98,109.03,11196.0,103.3418,103.3607,102.9262,102.9735,11196.0
2023-11-14 12:00:00,109.02,109.16,108.87,108.98,121365.0,102.964,103.0962,102.8224,102.9262,121365.0
2023-11-14 12:05:00,109.02,109.06,108.59,108.77,9848.0,102.964,103.0018,102.5579,102.7279,9848.0
2023-11-14 12:10:00,108.82,108.9,108.74,108.79,5480.0,102.7751,102.8507,102.6996,102.7468,5480.0
2023-11-14 12:15:00,108.77,108.8,108.67,108.67,7459.0,102.7279,102.7562,102.6335,102.6335,7459.0
2023-11-14 12:20:00,108.7,108.71,108.56,108.59,11149.0,102.6618,102.6712,102.5296,102.5579,11149.0
2023-11-14 12:25:00,108.6,108.74,108.59,108.68,5259.0,102.5673,102.6996,102.5579,102.6429,5259.0
2023-11-14 12:30:00,108.69,108.75,108.61,108.63,5014.0,102.6523,102.709,102.5768,102.5957,5014.0
2023-11-14 12:35:00,108.6,108.61,108.41,108.47,60102.0,102.5673,102.5768,102.3879,102.4446,60102.0
2023-11-14 12:40:00,108.43,108.53,108.34,108.38,13663.0,102.4068,102.5012,102.3218,102.3596,13663.0
2023-11-14 12:45:00,108.39,108.46,108.35,108.45,7665.0,102.369,102.4351,102.3312,102.4257,7665.0
2023-11-14 12:50:00,108.44,108.59,108.37,108.59,13874.0,102.4162,102.5579,102.3501,102.5579,13874.0
2023-11-14 12:55:00,108.59,108.6,108.34,108.35,44102.0,102.5579,102.5673,102.3218,102.3312,44102.0
2023-11-14 13:00:00,108.29,108.29,108.12,108.26,23275.0,102.2746,102.2746,102.114,102.2462,23275.0
2023-11-14 13:05:00,108.26,108.41,108.18,108.37,9664.0,102.2462,102.3879,102.1707,102.3501,9664.0
2023-11-14 13:10:00,108.37,108.44,108.32,108.33,15130.0,102.3501,102.4162,102.3029,102.3123,15130.0
2023-11-14 13:15:00,108.33,108.46,108.32,108.41,15883.0,102.3123,102.4351,102.3029,102.3879,15883.0
2023-11-14 13:20:00,108.41,108.47,108.35,108.44,18107.0,102.3879,102.4446,102.3312,102.4162,18107.0
2023-11-14 13:25:00,108.47,108.63,108.44,108.61,27408.0,102.4446,102.5957,102.4162,102.5768,27408.0
2023-11-14 13:30:00,108.6,108.8,108.58,108.74,30121.0,102.5673,102.7562,102.5485,102.6996,30121.0
2023-11-14 13:35:00,108.74,108.85,108.73,108.85,23812.0,102.6996,102.8035,102.6901,102.8035,23812.0
2023-11-14 13:40:00,108.86,108.97,108.85,108.96,25996.0,102.8129,102.9168,102.8035,102.9074,25996.0
2023-11-14 13:45:00,108.95,109.16,108.94,109.16,22228.0,102.8979,103.0962,102.8885,103.0962,22228.0
2023-11-14 13:50:00,109.16,109.29,109.08,109.2,31929.0,103.0962,103.219,103.0207,103.134,31929.0
2023-11-14 13:55:00,109.2,109.2,109.01,109.02,28672.0,103.134,103.134,102.9546,102.964,28672.0
2023-11-14 14:00:00,109.02,109.1,108.94,109.07,46856.0,102.964,103.0396,102.8885,103.0112,46856.0
2023-11-14 14:05:00,109.07,109.09,108.84,108.98,17024.0,103.0112,103.0301,102.794,102.9262,17024.0
2023-11-14 14:10:00,108.95,109.11,108.8,109.09,21393.0,102.8979,103.049,102.7562,103.0301,21393.0
2023-11-14 14:15:00,109.11,109.18,109.09,109.16,15002.0,103.049,103.1151,103.0301,103.0962,15002.0
2023-11-14 14:20:00,109.14,109.16,109.05,109.16,16791.0,103.0774,103.0962,102.9924,103.0962,16791.0
2023-11-14 14:25:00,109.14,109.38,109.09,109.29,33360.0,103.0774,103.304,103.0301,103.219,33360.0
2023-11-14 14:30:00,109.29,109.49,109.28,109.42,19085.0,103.219,103.4079,103.2096,103.3418,19085.0
2023-11-14 14:35:00,109.43,109.43,109.29,109.36,70893.0,103.3512,103.3512,103.219,103.2851,70893.0
2023-11-14 14:40:00,109.38,109.44,109.18,109.18,27234.0,103.304,103.3607,103.1151,103.1151,27234.0
2023-11-14 14:45:00,109.19,109.23,108.73,108.79,25108.0,103.1246,103.1624,102.6901,102.7468,25108.0
2023-11-14 14:50:00,108.8,108.96,108.72,108.85,21493.0,102.7562,102.9074,102.6807,102.8035,21493.0
2023-11-14 14:55:00,108.87,109.12,108.84,109.1,49401.0,102.8224,103.0585,102.794,103.0396,49401.0
2023-11-14 15:00:00,109.1,109.22,108.92,109.15,47646.0,103.0396,103.1529,102.8696,103.0868,47646.0
2023-11-14 15:05:00,109.15,109.4,109.15,109.35,28538.0,103.0868,103.3229,103.0868,103.2757,28538.0
2023-11-14 15:10:00,109.36,109.38,109.09,109.28,95164.0,103.2851,103.304,103.0301,103.2096,95164.0
2023-11-14 15:15:00,109.26,109.3,109.2,109.26,17597.0,103.1907,103.2285,103.134,103.1907,17597.0
2023-11-14 15:20:00,109.24,109.32,109.19,109.23,15993.0,103.1718,103.2474,103.1246,103.1624,15993.0
2023-11-14 15:25:00,109.17,109.44,109.13,109.35,23640.0,103.1057,103.3607,103.0679,103.2757,23640.0
2023-11-14 15:30:00,109.37,109.48,109.26,109.35,26046.0,103.2946,103.3985,103.1907,103.2757,26046.0
2023-11-14 15:35:00,109.35,109.45,109.24,109.37,30305.0,103.2757,103.3701,103.1718,103.2946,30305.0
2023-11-14 15:40:00,109.38,109.46,109.24,109.27,34866.0,103.304,103.3796,103.1718,103.2001,34866.0
2023-11-14 15:45:00,109.23,109.27,109.15,109.19,66996.0,103.1624,103.2001,103.0868,103.1246,66996.0
2023-11-14 15:50:00,109.17,109.24,109.03,109.19,200846.0,103.1057,103.1718,102.9735,103.1246,200846.0
2023-11-14 15:55:00,109.18,109.38,109.07,109.32,494061.0,103.1151,103.304,103.0112,103.2474,494061.0
2023-11-15 09:30:00,109.24,110.25,109.05,110.16,80058.0,103.1718,104.1257,102.9924,104.0407,80058.0
2023-11-15 09:35:00,110.08,110.37,109.96,110.18,31226.0,103.9651,104.239,103.8518,104.0596,31226.0
2023-11-15 09:40:00,110.17,110.18,109.77,110.1,57805.0,104.0501,104.0596,103.6724,103.984,57805.0
2023-11-15 09:45:00,110.1,110.51,109.96,110.51,19927.0,103.984,104.3712,103.8518,104.3712,19927.0
2023-11-15 09:50:00,110.51,110.51,110.2,110.5,25730.0,104.3712,104.3712,104.0785,104.3618,25730.0
2023-11-15 09:55:00,110.53,110.99,110.47,110.88,31367.0,104.3901,104.8246,104.3335,104.7207,31367.0
2023-11-15 10:00:00,110.9,111.0,110.64,110.66,31096.0,104.7396,104.834,104.494,104.5129,31096.0
2023-11-15 10:05:00,110.67,110.76,110.51,110.7,45999.0,104.5224,104.6074,104.3712,104.5507,45999.0
2023-11-15 10:10:00,110.68,110.87,110.55,110.87,28752.0,104.5318,104.7113,104.409,104.7113,28752.0
2023-11-15 10:15:00,110.89,111.03,110.8,110.91,27936.0,104.7301,104.8624,104.6451,104.749,27936.0
2023-11-15 10:20:00,110.92,111.04,110.75,110.86,51308.0,104.7585,104.8718,104.5979,104.7018,51308.0
2023-11-15 10:25:00,110.84,110.91,110.71,110.73,23545.0,104.6829,104.749,104.5601,104.579,23545.0
2023-11-15 10:30:00,110.72,110.84,110.55,110.67,20305.0,104.5696,104.6829,104.409,104.5224,20305.0
2023-11-15 10:35:00,110.68,110.8,110.61,110.8,14790.0,104.5318,104.6451,104.4657,104.6451,14790.0
2023-11-15 10:40:00,110.8,110.85,110.64,110.7,14916.0,104.6451,104.6924,104.494,104.5507,14916.0
2023-11-15 10:45:00,110.71,110.71,110.56,110.64,19934.0,104.5601,104.5601,104.4185,104.494,19934.0
2023-11-15 10:50:00,110.65,110.78,110.51,110.71,47801.0,104.5035,104.6263,104.3712,104.5601,47801.0
2023-11-15 10:55:00,110.73,110.85,110.69,110.76,29481.0,104.579,104.6924,104.5413,104.6074,29481.0
2023-11-15 11:00:00,110.74,111.08,110.73,110.94,19386.0,104.5885,104.9096,104.579,104.7774,19386.0
2023-11-15 11:05:00,110.91,110.92,110.68,110.75,39564.0,104.749,104.7585,104.5318,104.5979,39564.0
2023-11-15 11:10:00,110.76,110.77,110.31,110.33,16924.0,104.6074,104.6168,104.1824,104.2012,16924.0
2023-11-15 11:15:00,110.34,110.5,110.26,110.31,59654.0,104.2107,104.3618,104.1351,104.1824,59654.0
2023-11-15 11:20:00,110.33,110.75,110.33,110.75,38030.0,104.2012,104.5979,104.2012,104.5979,38030.0
2023-11-15 11:25:00,110.73,110.76,110.49,110.62,44672.0,104.579,104.6074,104.3524,104.4751,44672.0
2023-11-15 11:30:00,110.57,110.58,110.34,110.48,23975.0,104.4279,104.4374,104.2107,104.3429,23975.0
2023-11-15 11:35:00,110.45,110.46,110.13,110.19,19019.0,104.3146,104.324,104.0124,104.069,19019.0
2023-11-15 11:40:00,110.16,110.2,109.77,109.8,15725.0,104.0407,104.0785,103.6724,103.7007,15725.0
2023-11-15 11:45:00,109.8,109.95,109.76,109.88,24089.0,103.7007,103.8424,103.6629,103.7762,24089.0
2023-11-15 11:50:00,109.88,109.92,109.79,109.87,32674.0,103.7762,103.814,103.6912,103.7668,32674.0
2023-11-15 11:55:00,109.85,109.89,109.75,109.77,27028.0,103.7479,103.7857,103.6535,103.6724,27028.0
2023-11-15 12:00:00,109.77,109.85,109.72,109.78,27957.0,103.6724,103.7479,103.6251,103.6818,27957.0
2023-11-15 12:05:00,109.76,109.76,109.44,109.54,15389.0,103.6629,103.6629,103.3607,103.4551,15389.0
2023-11-15 12:10:00,109.52,110.1,109.52,110.09,18393.0,103.4362,103.984,103.4362,103.9746,18393.0
2023-11-15 12:15:00,110.08,110.2,110.02,110.15,25660.0,103.9651,104.0785,103.9085,104.0312,25660.0
2023-11-15 12:20:00,110.14,110.22,110.1,110.2,15783.0,104.0218,104.0974,103.984,104.0785,15783.0
2023-11-15 12:25:00,110.21,110.32,110.07,110.18,17535.0,104.0879,104.1918,103.9557,104.0596,17535.0
2023-11-15 12:30:00,110.17,110.27,110.03,110.05,13458.0,104.0501,104.1446,103.9179,103.9368,13458.0
2023-11-15 12:35:00,110.05,110.3,110.04,110.27,39944.0,103.9368,104.1729,103.9274,104.1446,39944.0
2023-11-15 12:40:00,110.29,110.35,110.17,110.35,10847.0,104.1635,104.2201,104.0501,104.2201,10847.0
2023-11-15 12:45:00,110.31,110.38,110.26,110.37,9107.0,104.1824,104.2485,104.1351,104.239,9107.0
2023-11-15 12:50:00,110.39,110.5,110.37,110.48,17373.0,104.2579,104.3618,104.239,104.3429,17373.0
2023-11-15 12:55:00,110.48,110.56,110.43,110.55,12227.0,104.3429,104.4185,104.2957,104.409,12227.0
2023-11-15 13:00:00,110.56,110.67,110.54,110.58,15134.0,104.4185,104.5224,104.3996,104.4374,15134.0
2023-11-15 13:05:00,110.6,110.61,110.37,110.6,10920.0,104.4563,104.4657,104.239,104.4563,10920.0
2023-11-15 13:10:00,110.58,110.74,110.5,110.61,8397.0,104.4374,104.5885,104.3618,104.4657,8397.0
2023-11-15 13:15:00,110.58,110.69,110.55,110.69,15784.0,104.4374,104.5413,104.409,104.5413,15784.0
2023-11-15 13:20:00,110.66,110.83,110.52,110.56,19703.0,104.5129,104.6735,104.3807,104.4185,19703.0
2023-11-15 13:25:00,110.55,110.73,110.54,110.56,19664.0,104.409,104.579,104.3996,104.4185,19664.0
2023-11-15 13:30:00,110.54,110.61,110.49,110.55,9664.0,104.3996,104.4657,104.3524,104.409,9664.0
2023-11-15 13:35:00,110.53,110.61,110.45,110.56,14642.0,104.3901,104.4657,104.3146,104.4185,14642.0
2023-11-15 13:40:00,110.59,110.68,110.46,110.53,12350.0,104.4468,104.5318,104.324,104.3901,12350.0
2023-11-15 13:45:00,110.51,110.6,110.51,110.56,8721.0,104.3712,104.4563,104.3712,104.4185,8721.0
2023-11-15 13:50:00,110.59,110.59,110.51,110.56,10544.0,104.4468,104.4468,104.3712,104.4185,10544.0
2023-11-15 13:55:00,110.56,110.61,110.53,110.58,11001.0,104.4185,104.4657,104.3901,104.4374,11001.0
2023-11-15 14:00:00,110.58,110.72,110.57,110.7,15569.0,104.4374,104.5696,104.4279,104.5507,15569.0
2023-11-15 14:05:00,110.7,110.81,110.68,110.71,21978.0,104.5507,104.6546,104.5318,104.5601,21978.0
2023-11-15 14:10:00,110.69,110.76,110.66,110.74,7501.0,104.5413,104.6074,104.5129,104.5885,7501.0
2023-11-15 14:15:00,110.74,110.84,110.6,110.7,20122.0,104.5885,104.6829,104.4563,104.5507,20122.0
2023-11-15 14:20:00,110.69,110.74,110.58,110.72,11961.0,104.5413,104.5885,104.4374,104.5696,11961.0
2023-11-15 14:25:00,110.7,110.75,110.63,110.75,18781.0,104.5507,104.5979,104.4846,104.5979,18781.0
2023-11-15 14:30:00,110.76,110.84,110.72,110.82,7813.0,104.6074,104.6829,104.5696,104.664,7813.0
2023-11-15 14:35:00,110.82,110.82,110.67,110.72,11030.0,104.664,104.664,104.5224,104.5696,11030.0
2023-11-15 14:40:00,110.7,110.78,110.61,110.64,6726.0,104.5507,104.6263,104.4657,104.494,6726.0
2023-11-15 14:45:00,110.61,110.63,110.46,110.48,8492.0,104.4657,104.4846,104.324,104.3429,8492.0
2023-11-15 14:50:00,110.48,110.53,110.44,110.49,13335.0,104.3429,104.3901,104.3051,104.3524,13335.0
2023-11-15 14:55:00,110.48,110.66,110.47,110.66,15975.0,104.3429,104.5129,104.3335,104.5129,15975.0
2023-11-15 15:00:00,110.66,110.72,110.59,110.61,21932.0,104.5129,104.5696,104.4468,104.4657,21932.0
2023-11-15 15:05:00,110.65,110.76,110.61,110.71,24027.0,104.5035,104.6074,104.4657,104.5601,24027.0
2023-11-15 15:10:00,110.73,110.85,110.66,110.83,27177.0,104.579,104.6924,104.5129,104.6735,27177.0
2023-11-15 15:15:00,110.83,111.01,110.75,110.93,44722.0,104.6735,104.8435,104.5979,104.7679,44722.0
2023-11-15 15:20:00,110.93,111.01,110.88,110.9,42178.0,104.7679,104.8435,104.7207,104.7396,42178.0
2023-11-15 15:25:00,110.92,111.07,110.89,111.02,46712.0,104.7585,104.9001,104.7301,104.8529,46712.0
2023-11-15 15:30:00,111.04,111.06,110.82,110.84,42229.0,104.8718,104.8907,104.664,104.6829,42229.0
2023-11-15 15:35:00,110.85,110.86,110.79,110.84,22409.0,104.6924,104.7018,104.6357,104.6829,22409.0
2023-11-15 15:40:00,110.84,110.9,110.75,110.82,41142.0,104.6829,104.7396,104.5979,104.664,41142.0
2023-11-15 15:45:00,110.81,110.9,110.63,110.63,50742.0,104.6546,104.7396,104.4846,104.4846,50742.0
2023-11-15 15:50:00,110.62,110.66,110.47,110.53,119694.0,104.4751,104.5129,104.3335,104.3901,119694.0
2023-11-15 15:55:00,110.52,110.66,110.42,110.51,310935.0,104.3807,104.5129,104.2862,104.3712,310935.0
2023-11-16 09:30:00,110.72,111.2,110.68,111.09,59164.0,104.5696,105.0229,104.5318,104.919,59164.0
2023-11-16 09:35:00,111.03,111.14,110.77,110.99,14674.0,104.8624,104.9663,104.6168,104.8246,14674.0
2023-11-16 09:40:00,110.98,110.98,110.76,110.95,29579.0,104.8151,104.8151,104.6074,104.7868,29579.0
2023-11-16 09:45:00,111.0,111.22,110.78,110.98,29725.0,104.834,105.0418,104.6263,104.8151,29725.0
2023-11-16 09:50:00,110.96,111.03,110.55,110.55,37673.0,104.7963,104.8624,104.409,104.409,37673.0
2023-11-16 09:55:00,110.58,110.81,110.47,110.58,18784.0,104.4374,104.6546,104.3335,104.4374,18784.0
2023-11-16 10:00:00,110.75,110.87,110.56,110.68,29277.0,104.5979,104.7113,104.4185,104.5318,29277.0
2023-11-16 10:05:00,110.64,110.86,110.58,110.68,22889.0,104.494,104.7018,104.4374,104.5318,22889.0
2023-11-16 10:10:00,110.68,110.86,110.67,110.69,12398.0,104.5318,104.7018,104.5224,104.5413,12398.0
2023-11-16 10:15:00,110.73,110.82,110.58,110.64,27111.0,104.579,104.664,104.4374,104.494,27111.0
2023-11-16 10:20:00,110.69,110.84,110.63,110.84,19964.0,104.5413,104.6829,104.4846,104.6829,19964.0
2023-11-16 10:25:00,110.84,110.95,110.84,110.89,12634.0,104.6829,104.7868,104.6829,104.7301,12634.0
2023-11-16 10:30:00,110.88,111.09,110.85,110.89,17345.0,104.7207,104.919,104.6924,104.7301,17345.0
2023-11-16 10:35:00,110.88,110.89,110.71,110.86,15093.0,104.7207,104.7301,104.5601,104.7018,15093.0
2023-11-16 10:40:00,110.83,110.98,110.69,110.75,21449.0,104.6735,104.8151,104.5413,104.5979,21449.0
2023-11-16 10:45:00,110.73,110.82,110.7,110.75,21349.0,104.579,104.664,104.5507,104.5979,21349.0
2023-11-16 10:50:00,110.73,110.8,110.59,110.6,31274.0,104.579,104.6451,104.4468,104.4563,31274.0
2023-11-16 10:55:00,110.6,110.66,110.49,110.65,21572.0,104.4563,104.5129,104.3524,104.5035,21572.0
2023-11-16 11:00:00,110.63,110.77,110.46,110.76,21208.0,104.4846,104.6168,104.324,104.6074,21208.0
2023-11-16 11:05:00,110.76,110.95,110.72,110.8,19521.0,104.6074,104.7868,104.5696,104.6451,19521.0
2023-11-16 11:10:00,110.78,110.89,110.65,110.86,21709.0,104.6263,104.7301,104.5035,104.7018,21709.0
2023-11-16 11:15:00,110.84,110.86,110.75,110.84,15613.0,104.6829,104.7018,104.5979,104.6829,15613.0
2023-11-16 11:20:00,110.84,110.89,110.8,110.83,12808.0,104.6829,104.7301,104.6451,104.6735,12808.0
2023-11-16 11:25:00,110.85,110.99,110.84,110.88,16918.0,104.6924,104.8246,104.6829,104.7207,16918.0
2023-11-16 11:30:00,110.89,110.89,110.57,110.62,14654.0,104.7301,104.7301,104.4279,104.4751,14654.0
2023-11-16 11:35:00,110.6,110.67,110.54,110.57,10464.0,104.4563,104.5224,104.3996,104.4279,10464.0
2023-11-16 11:40:00,110.58,110.68,110.51,110.68,10978.0,104.4374,104.5318,104.3712,104.5318,10978.0
2023-11-16 11:45:00,110.68,110.77,110.67,110.75,4210.0,104.5318,104.6168,104.5224,104.5979,4210.0
2023-11-16 11:50:00,110.73,110.8,110.59,110.61,7914.0,104.579,104.6451,104.4468,104.4657,7914.0
2023-11-16 11:55:00,110.59,110.79,110.58,110.79,9776.0,104.4468,104.6357,104.4374,104.6357,9776.0
2023-11-16 12:00:00,110.81,110.95,110.74,110.77,16567.0,104.6546,104.7868,104.5885,104.6168,16567.0
2023-11-16 12:05:00,110.74,110.87,110.71,110.86,24939.0,104.5885,104.7113,104.5601,104.7018,24939.0
2023-11-16 12:10:00,110.84,110.88,110.69,110.69,14343.0,104.6829,104.7207,104.5413,104.5413,14343.0
2023-11-16 12:15:00,110.7,110.86,110.67,110.77,11860.0,104.5507,104.7018,104.5224,104.6168,11860.0
2023-11-16 12:20:00,110.79,110.8,110.58,110.59,13189.0,104.6357,104.6451,104.4374,104.4468,13189.0
2023-11-16 12:25:00,110.6,110.62,110.47,110.6,15032.0,104.4563,104.4751,104.3335,104.4563,15032.0
2023-11-16 12:30:00,110.58,110.64,110.54,110.56,7199.0,104.4374,104.494,104.3996,104.4185,7199.0
2023-11-16 12:35:00,110.57,110.67,110.53,110.66,16398.0,104.4279,104.5224,104.3901,104.5129,16398.0
2023-11-16 12:40:00,110.66,110.8,110.63,110.64,10980.0,104.5129,104.6451,104.4846,104.494,10980.0
2023-11-16 12:45:00,110.64,110.69,110.58,110.66,15749.0,104.494,104.5413,104.4374,104.5129,15749.0
2023-11-16 12:50:00,110.66,110.66,110.47,110.5,21782.0,104.5129,104.5129,104.3335,104.3618,21782.0
2023-11-16 12:55:00,110.5,110.57,110.48,110.54,12154.0,104.3618,104.4279,104.3429,104.3996,12154.0
2023-11-16 13:00:00,110.54,110.61,110.45,110.5,16537.0,104.3996,104.4657,104.3146,104.3618,16537.0
2023-11-16 13:05:00,110.5,110.6,110.49,110.59,5967.0,104.3618,104.4563,104.3524,104.4468,5967.0
2023-11-16 13:10:00,110.59,110.66,110.57,110.66,12248.0,104.4468,104.5129,104.4279,104.5129,12248.0
2023-11-16 13:15:00,110.66,110.72,110.61,110.65,16519.0,104.5129,104.5696,104.4657,104.5035,16519.0
2023-11-16 13:20:00,110.64,110.72,110.59,110.7,31217.0,104.494,104.5696,104.4468,104.5507,31217.0
2023-11-16 13:25:00,110.72,110.82,110.63,110.63,16910.0,104.5696,104.664,104.4846,104.4846,16910.0
2023-11-16 13:30:00,110.64,110.66,110.58,110.64,17834.0,104.494,104.5129,104.4374,104.494,17834.0
2023-11-16 13:35:00,110.65,110.72,110.64,110.72,9284.0,104.5035,104.5696,104.494,104.5696,9284.0
2023-11-16 13:40:00,110.7,110.74,110.65,110.72,8219.0,104.5507,104.5885,104.5035,104.5696,8219.0
2023-11-16 13:45:00,110.69,110.7,110.56,110.58,12106.0,104.5413,104.5507,104.4185,104.4374,12106.0
2023-11-16 13:50:00,110.56,110.71,110.53,110.66,8557.0,104.4185,104.5601,104.3901,104.5129,8557.0
2023-11-16 13:55:00,110.68,110.7,110.62,110.68,11689.0,104.5318,104.5507,104.4751,104.5318,11689.0
2023-11-16 14:00:00,110.67,110.72,110.63,110.7,7008.0,104.5224,104.5696,104.4846,104.5507,7008.0
2023-11-16 14:05:00,110.68,110.71,110.55,110.59,10880.0,104.5318,104.5601,104.409,104.4468,10880.0
2023-11-16 14:10:00,110.58,110.58,110.45,110.51,19288.0,104.4374,104.4374,104.3146,104.3712,19288.0
2023-11-16 14:15:00,110.51,110.59,110.47,110.57,12757.0,104.3712,104.4468,104.3335,104.4279,12757.0
2023-11-16 14:20:00,110.58,110.59,110.51,110.53,12035.0,104.4374,104.4468,104.3712,104.3901,12035.0
2023-11-16 14:25:00,110.53,110.58,110.51,110.55,7638.0,104.3901,104.4374,104.3712,104.409,7638.0
2023-11-16 14:30:00,110.54,110.61,110.49,110.56,10912.0,104.3996,104.4657,104.3524,104.4185,10912.0
2023-11-16 14:35:00,110.55,110.69,110.52,110.59,11287.0,104.409,104.5413,104.3807,104.4468,11287.0
2023-11-16 14:40:00,110.61,110.69,110.58,110.68,14603.0,104.4657,104.5413,104.4374,104.5318,14603.0
2023-11-16 14:45:00,110.69,110.82,110.68,110.76,12416.0,104.5413,104.664,104.5318,104.6074,12416.0
2023-11-16 14:50:00,110.77,110.82,110.7,110.72,30297.0,104.6168,104.664,104.5507,104.5696,30297.0
2023-11-16 14:55:00,110.71,110.94,110.71,110.92,20800.0,104.5601,104.7774,104.5601,104.7585,20800.0
2023-11-16 15:00:00,110.92,110.98,110.88,110.94,20071.0,104.7585,104.8151,104.7207,104.7774,20071.0
2023-11-16 15:05:00,110.94,111.04,110.92,111.01,11793.0,104.7774,104.8718,104.7585,104.8435,11793.0
2023-11-16 15:10:00,111.02,111.02,110.91,110.97,23798.0,104.8529,104.8529,104.749,104.8057,23798.0
2023-11-16 15:15:00,110.94,110.98,110.85,110.95,20184.0,104.7774,104.8151,104.6924,104.7868,20184.0
2023-11-16 15:20:00,110.95,110.99,110.86,110.9,30831.0,104.7868,104.8246,104.7018,104.7396,30831.0
2023-11-16 15:25:00,110.91,110.91,110.76,110.85,17396.0,104.749,104.749,104.6074,104.6924,17396.0
2023-11-16 15:30:00,110.86,110.87,110.69,110.73,37076.0,104.7018,104.7113,104.5413,104.579,37076.0
2023-11-16 15:35:00,110.74,110.76,110.59,110.67,42677.0,104.5885,104.6074,104.4468,104.5224,42677.0
2023-11-16 15:40:00,110.66,110.66,110.48,110.63,50798.0,104.5129,104.5129,104.3429,104.4846,50798.0
2023-11-16 15:45:00,110.62,110.63,110.47,110.54,65704.0,104.4751,104.4846,104.3335,104.3996,65704.0
2023-11-16 15:50:00,110.56,110.59,110.09,110.1,100409.0,104.4185,104.4468,103.9746,103.984,100409.0
2023-11-16 15:55:00,110.1,110.4,110.03,110.3,368343.0,103.984,104.2674,103.9179,104.1729,368343.0
2023-11-17 09:30:00,111.37,111.48,110.61,110.61,178131.0,105.1835,105.2874,104.4657,104.4657,178131.0
2023-11-17 09:35:00,110.69,111.0,110.61,110.97,35897.0,104.5413,104.834,104.4657,104.8057,35897.0
2023-11-17 09:40:00,110.99,111.07,110.36,110.42,30492.0,104.8246,104.9001,104.2296,104.2862,30492.0
2023-11-17 09:45:00,110.41,110.55,109.96,110.12,21028.0,104.2768,104.409,103.8518,104.0029,21028.0
2023-11-17 09:50:00,110.12,110.22,109.9,110.2,33163.0,104.0029,104.0974,103.7951,104.0785,33163.0
2023-11-17 09:55:00,110.22,110.5,110.17,110.36,25090.0,104.0974,104.3618,104.0501,104.2296,25090.0
2023-11-17 10:00:00,110.34,110.58,110.12,110.39,27134.0,104.2107,104.4374,104.0029,104.2579,27134.0
2023-11-17 10:05:00,110.38,110.44,110.13,110.26,16600.0,104.2485,104.3051,104.0124,104.1351,16600.0
2023-11-17 10:10:00,110.26,110.37,110.17,110.27,19936.0,104.1351,104.239,104.0501,104.1446,19936.0
2023-11-17 10:15:00,110.32,110.46,110.29,110.4,10856.0,104.1918,104.324,104.1635,104.2674,10856.0
2023-11-17 10:20:00,110.43,110.47,110.24,110.33,13221.0,104.2957,104.3335,104.1162,104.2012,13221.0
2023-11-17 10:25:00,110.27,110.5,110.25,110.45,12038.0,104.1446,104.3618,104.1257,104.3146,12038.0
2023-11-17 10:30:00,110.46,110.47,110.14,110.18,11796.0,104.324,104.3335,104.0218,104.0596,11796.0
2023-11-17 10:35:00,110.2,110.22,110.0,110.22,30552.0,104.0785,104.0974,103.8896,104.0974,30552.0
2023-11-17 10:40:00,110.2,110.41,109.99,110.37,25247.0,104.0785,104.2768,103.8801,104.239,25247.0
2023-11-17 10:45:00,110.37,110.41,110.28,110.38,13774.0,104.239,104.2768,104.154,104.2485,13774.0
2023-11-17 10:50:00,110.37,110.55,110.34,110.5,22966.0,104.239,104.409,104.2107,104.3618,22966.0
2023-11-17 10:55:00,110.5,110.62,110.44,110.47,14679.0,104.3618,104.4751,104.3051,104.3335,14679.0
2023-11-17 11:00:00,110.46,110.48,110.22,110.23,13020.0,104.324,104.3429,104.0974,104.1068,13020.0
2023-11-17 11:05:00,110.23,110.3,110.09,110.3,15573.0,104.1068,104.1729,103.9746,104.1729,15573.0
2023-11-17 11:10:00,110.27,110.28,110.08,110.1,12577.0,104.1446,104.154,103.9651,103.984,12577.0
2023-11-17 11:15:00,110.12,110.13,109.9,109.94,10221.0,104.0029,104.0124,103.7951,103.8329,10221.0
2023-11-17 11:20:00,109.94,110.16,109.93,109.95,12529.0,103.8329,104.0407,103.8235,103.8424,12529.0
2023-11-17 11:25:00,109.95,109.95,109.71,109.72,15080.0,103.8424,103.8424,103.6157,103.6251,15080.0
2023-11-17 11:30:00,109.72,109.84,109.55,109.77,12582.0,103.6251,103.7385,103.4646,103.6724,12582.0
2023-11-17 11:35:00,109.72,109.92,109.72,109.87,37163.0,103.6251,103.814,103.6251,103.7668,37163.0
2023-11-17 11:40:00,109.86,110.09,109.83,110.07,19226.0,103.7574,103.9746,103.729,103.9557,19226.0
2023-11-17 11:45:00,110.06,110.12,109.98,109.98,8885.0,103.9462,104.0029,103.8707,103.8707,8885.0
2023-11-17 11:50:00,109.99,110.03,109.94,109.94,6548.0,103.8801,103.9179,103.8329,103.8329,6548.0
2023-11-17 11:55:00,109.94,110.02,109.85,109.95,5915.0,103.8329,103.9085,103.7479,103.8424,5915.0
2023-11-17 12:00:00,109.93,110.07,109.91,110.01,4982.0,103.8235,103.9557,103.8046,103.899,4982.0
2023-11-17 12:05:00,110.01,110.06,109.99,110.06,3798.0,103.899,103.9462,103.8801,103.9462,3798.0
2023-11-17 12:10:00,110.08,110.18,110.03,110.12,16608.0,103.9651,104.0596,103.9179,104.0029,16608.0
2023-11-17 12:15:00,110.1,110.25,110.04,110.09,8967.0,103.984,104.1257,103.9274,103.9746,8967.0
2023-11-17 12:20:00,110.09,110.16,110.08,110.1,7896.0,103.9746,104.0407,103.9651,103.984,7896.0
2023-11-17 12:25:00,110.09,110.18,109.94,109.99,11398.0,103.9746,104.0596,103.8329,103.8801,11398.0
2023-11-17 12:30:00,109.97,110.23,109.93,110.23,11757.0,103.8612,104.1068,103.8235,104.1068,11757.0
2023-11-17 12:35:00,110.23,110.23,110.07,110.1,3341.0,104.1068,104.1068,103.9557,103.984,3341.0
2023-11-17 12:40:00,110.11,110.31,110.1,110.25,5901.0,103.9935,104.1824,103.984,104.1257,5901.0
2023-11-17 12:45:00,110.26,110.27,110.14,110.23,12028.0,104.1351,104.1446,104.0218,104.1068,12028.0
2023-11-17 12:50:00,110.25,110.31,110.23,110.27,4934.0,104.1257,104.1824,104.1068,104.1446,4934.0
2023-11-17 12:55:00,110.27,110.27,110.2,110.23,4974.0,104.1446,104.1446,104.0785,104.1068,4974.0
2023-11-17 13:00:00,110.23,110.23,109.96,110.0,9903.0,104.1068,104.1068,103.8518,103.8896,9903.0
2023-11-17 13:05:00,110.0,110.17,109.99,110.17,9107.0,103.8896,104.0501,103.8801,104.0501,9107.0
2023-11-17 13:10:00,110.18,110.28,110.08,110.26,8139.0,104.0596,104.154,103.9651,104.1351,8139.0
2023-11-17 13:15:00,110.26,110.26,110.11,110.14,34733.0,104.1351,104.1351,103.9935,104.0218,34733.0
2023-11-17 13:20:00,110.14,110.33,110.14,110.22,10609.0,104.0218,104.2012,104.0218,104.0974,10609.0
2023-11-17 13:25:00,110.2,110.31,110.18,110.19,9594.0,104.0785,104.1824,104.0596,104.069,9594.0
2023-11-17 13:30:00,110.19,110.29,110.11,110.12,10558.0,104.069,104.1635,103.9935,104.0029,10558.0
2023-11-17 13:35:00,110.11,110.16,110.01,110.02,5350.0,103.9935,104.0407,103.899,103.9085,5350.0
2023-11-17 13:40:00,110.02,110.11,110.0,110.02,5553.0,103.9085,103.9935,103.8896,103.9085,5553.0
2023-11-17 13:45:00,110.03,110.05,109.99,110.03,4705.0,103.9179,103.9368,103.8801,103.9179,4705.0
2023-11-17 13:50:00,110.02,110.07,109.95,109.96,8133.0,103.9085,103.9557,103.8424,103.8518,8133.0
2023-11-17 13:55:00,109.96,110.1,109.93,110.05,8533.0,103.8518,103.984,103.8235,103.9368,8533.0
2023-11-17 14:00:00,110.04,110.07,109.9,109.9,9803.0,103.9274,103.9557,103.7951,103.7951,9803.0
2023-11-17 14:05:00,109.92,110.03,109.92,110.01,8443.0,103.814,103.9179,103.814,103.899,8443.0
2023-11-17 14:10:00,110.02,110.02,109.94,109.95,7884.0,103.9085,103.9085,103.8329,103.8424,7884.0
2023-11-17 14:15:00,109.94,110.02,109.91,109.97,12751.0,103.8329,103.9085,103.8046,103.8612,12751.0
2023-11-17 14:20:00,109.97,110.0,109.93,109.96,11880.0,103.8612,103.8896,103.8235,103.8518,11880.0
2023-11-17 14:25:00,109.97,110.09,109.96,110.08,11574.0,103.8612,103.9746,103.8518,103.9651,11574.0
2023-11-17 14:30:00,110.09,110.11,110.02,110.06,5252.0,103.9746,103.9935,103.9085,103.9462,5252.0
2023-11-17 14:35:00,110.06,110.16,110.02,110.07,9476.0,103.9462,104.0407,103.9085,103.9557,9476.0
2023-11-17 14:40:00,110.08,110.08,109.9,110.04,8605.0,103.9651,103.9651,103.7951,103.9274,8605.0
2023-11-17 14:45:00,110.0,110.06,109.87,109.89,12701.0,103.8896,103.9462,103.7668,103.7857,12701.0
2023-11-17 14:50:00,109.9,109.94,109.86,109.91,9122.0,103.7951,103.8329,103.7574,103.8046,9122.0
2023-11-17 14:55:00,109.92,110.0,109.9,109.95,9546.0,103.814,103.8896,103.7951,103.8424,9546.0
2023-11-17 15:00:00,109.96,110.1,109.94,110.08,8746.0,103.8518,103.984,103.8329,103.9651,8746.0
2023-11-17 15:05:00,110.08,110.14,109.97,110.02,30697.0,103.9651,104.0218,103.8612,103.9085,30697.0
2023-11-17 15:10:00,109.97,110.08,109.91,110.03,12735.0,103.8612,103.9651,103.8046,103.9179,12735.0
2023-11-17 15:15:00,109.99,110.04,109.95,110.03,11195.0,103.8801,103.9274,103.8424,103.9179,11195.0
2023-11-17 15:20:00,110.03,110.08,109.96,109.99,17871.0,103.9179,103.9651,103.8518,103.8801,17871.0
2023-11-17 15:25:00,109.97,110.08,109.94,110.02,58597.0,103.8612,103.9651,103.8329,103.9085,58597.0
2023-11-17 15:30:00,110.01,110.2,109.99,110.2,20402.0,103.899,104.0785,103.8801,104.0785,20402.0
2023-11-17 15:35:00,110.22,110.29,110.05,110.07,15440.0,104.0974,104.1635,103.9368,103.9557,15440.0
2023-11-17 15:40:00,110.06,110.14,109.99,110.08,25879.0,103.9462,104.0218,103.8801,103.9651,25879.0
2023-11-17 15:45:00,110.09,110.14,110.05,110.09,37586.0,103.9746,104.0218,103.9368,103.9746,37586.0
2023-11-17 15:50:00,110.07,110.1,109.94,110.05,53270.0,103.9557,103.984,103.8329,103.9368,53270.0
2023-11-17 15:55:00,110.05,110.13,110.0,110.04,140619.0,103.9368,104.0124,103.8896,103.9274,140619.0
2023-11-20 09:30:00,109.85,109.85,108.95,108.95,60762.0,103.7479,103.7479,102.8979,102.8979,60762.0
2023-11-20 09:35:00,108.91,109.35,108.69,109.35,6970.0,102.8601,103.2757,102.6523,103.2757,6970.0
2023-11-20 09:40:00,109.31,109.68,109.12,109.68,10703.0,103.2379,103.5874,103.0585,103.5874,10703.0
2023-11-20 09:45:00,109.38,109.55,109.38,109.43,11099.0,103.304,103.4646,103.304,103.3512,11099.0
2023-11-20 09:50:00,109.43,109.48,109.09,109.15,10011.0,103.3512,103.3985,103.0301,103.0868,10011.0
2023-11-20 09:55:00,109.18,109.73,109.18,109.73,11778.0,103.1151,103.6346,103.1151,103.6346,11778.0
2023-11-20 10:00:00,109.78,109.8,109.4,109.75,14715.0,103.6818,103.7007,103.3229,103.6535,14715.0
2023-11-20 10:05:00,109.71,109.92,109.71,109.92,5564.0,103.6157,103.814,103.6157,103.814,5564.0
2023-11-20 10:10:00,109.93,110.1,109.92,110.1,9743.0,103.8235,103.984,103.814,103.984,9743.0
2023-11-20 10:15:00,110.09,110.18,109.97,110.08,12622.0,103.9746,104.0596,103.8612,103.9651,12622.0
2023-11-20 10:20:00,110.08,110.22,110.05,110.11,13515.0,103.9651,104.0974,103.9368,103.9935,13515.0
2023-11-20 10:25:00,110.11,110.18,109.98,110.03,7133.0,103.9935,104.0596,103.8707,103.9179,7133.0
2023-11-20 10:30:00,110.01,110.14,109.91,110.14,6038.0,103.899,104.0218,103.8046,104.0218,6038.0
2023-11-20 10:35:00,110.15,110.23,110.06,110.08,15170.0,104.0312,104.1068,103.9462,103.9651,15170.0
2023-11-20 10:40:00,110.08,110.3,110.04,110.23,34393.0,103.9651,104.1729,103.9274,104.1068,34393.0
2023-11-20 10:45:00,110.28,110.41,110.2,110.4,71755.0,104.154,104.2768,104.0785,104.2674,71755.0
2023-11-20 10:50:00,110.4,110.43,110.31,110.35,10769.0,104.2674,104.2957,104.1824,104.2201,10769.0
2023-11-20 10:55:00,110.34,110.41,110.21,110.21,14562.0,104.2107,104.2768,104.0879,104.0879,14562.0
2023-11-20 11:00:00,110.21,110.29,110.07,110.2,45520.0,104.0879,104.1635,103.9557,104.0785,45520.0
2023-11-20 11:05:00,110.24,110.42,110.18,110.36,21698.0,104.1162,104.2862,104.0596,104.2296,21698.0
2023-11-20 11:10:00,110.3,110.42,110.25,110.41,13885.0,104.1729,104.2862,104.1257,104.2768,13885.0
2023-11-20 11:15:00,110.39,110.53,110.37,110.43,10510.0,104.2579,104.3901,104.239,104.2957,10510.0
2023-11-20 11:20:00,110.41,110.5,110.29,110.5,19747.0,104.2768,104.3618,104.1635,104.3618,19747.0
2023-11-20 11:25:00,110.49,110.68,110.34,110.62,27392.0,104.3524,104.5318,104.2107,104.4751,27392.0
2023-11-20 11:30:00,110.65,110.65,110.45,110.52,9540.0,104.5035,104.5035,104.3146,104.3807,9540.0
2023-11-20 11:35:00,110.53,110.6,110.46,110.53,9135.0,104.3901,104.4563,104.324,104.3901,9135.0
2023-11-20 11:40:00,110.53,110.57,110.42,110.49,7478.0,104.3901,104.4279,104.2862,104.3524,7478.0
2023-11-20 11:45:00,110.49,110.49,110.29,110.4,14339.0,104.3524,104.3524,104.1635,104.2674,14339.0
2023-11-20 11:50:00,110.39,110.47,110.37,110.47,8463.0,104.2579,104.3335,104.239,104.3335,8463.0
2023-11-20 11:55:00,110.47,110.47,110.27,110.34,9988.0,104.3335,104.3335,104.1446,104.2107,9988.0
2023-11-20 12:00:00,110.33,110.33,110.28,110.29,8412.0,104.2012,104.2012,104.154,104.1635,8412.0
2023-11-20 12:05:00,110.28,110.33,110.02,110.03,20384.0,104.154,104.2012,103.9085,103.9179,20384.0
2023-11-20 12:10:00,110.04,110.24,110.03,110.24,15031.0,103.9274,104.1162,103.9179,104.1162,15031.0
2023-11-20 12:15:00,110.23,110.29,110.2,110.24,13840.0,104.1068,104.1635,104.0785,104.1162,13840.0
2023-11-20 12:20:00,110.24,110.25,110.19,110.24,11236.0,104.1162,104.1257,104.069,104.1162,11236.0
2023-11-20 12:25:00,110.25,110.25,110.15,110.19,8033.0,104.1257,104.1257,104.0312,104.069,8033.0
2023-11-20 12:30:00,110.18,110.21,110.03,110.14,13603.0,104.0596,104.0879,103.9179,104.0218,13603.0
2023-11-20 12:35:00,110.15,110.15,110.09,110.12,7317.0,104.0312,104.0312,103.9746,104.0029,7317.0
2023-11-20 12:40:00,110.12,110.16,110.06,110.08,12955.0,104.0029,104.0407,103.9462,103.9651,12955.0
2023-11-20 12:45:00,110.07,110.13,110.04,110.12,8393.0,103.9557,104.0124,103.9274,104.0029,8393.0
2023-11-20 12:50:00,110.11,110.13,110.0,110.05,23975.0,103.9935,104.0124,103.8896,103.9368,23975.0
2023-11-20 12:55:00,110.05,110.17,110.02,110.14,50597.0,103.9368,104.0501,103.9085,104.0218,50597.0
2023-11-20 13:00:00,110.14,110.63,110.13,110.57,24758.0,104.0218,104.4846,104.0124,104.4279,24758.0
2023-11-20 13:05:00,110.58,110.58,110.41,110.43,14764.0,104.4374,104.4374,104.2768,104.2957,14764.0
2023-11-20 13:10:00,110.43,110.44,110.36,110.37,11213.0,104.2957,104.3051,104.2296,104.239,11213.0
2023-11-20 13:15:00,110.37,110.39,110.28,110.33,9131.0,104.239,104.2579,104.154,104.2012,9131.0
2023-11-20 13:20:00,110.33,110.6,110.31,110.54,33751.0,104.2012,104.4563,104.1824,104.3996,33751.0
2023-11-20 13:25:00,110.53,110.55,110.45,110.45,6991.0,104.3901,104.409,104.3146,104.3146,6991.0
2023-11-20 13:30:00,110.47,110.64,110.46,110.63,12407.0,104.3335,104.494,104.324,104.4846,12407.0
2023-11-20 13:35:00,110.63,110.72,110.59,110.7,46567.0,104.4846,104.5696,104.4468,104.5507,46567.0
2023-11-20 13:40:00,110.7,110.77,110.65,110.7,8489.0,104.5507,104.6168,104.5035,104.5507,8489.0
2023-11-20 13:45:00,110.68,110.84,110.67,110.84,18786.0,104.5318,104.6829,104.5224,104.6829,18786.0
2023-11-20 13:50:00,110.85,110.85,110.75,110.78,8900.0,104.6924,104.6924,104.5979,104.6263,8900.0
2023-11-20 13:55:00,110.79,110.89,110.65,110.68,19795.0,104.6357,104.7301,104.5035,104.5318,19795.0
2023-11-20 14:00:00,110.66,110.85,110.66,110.81,11026.0,104.5129,104.6924,104.5129,104.6546,11026.0
2023-11-20 14:05:00,110.81,110.87,110.78,110.83,11002.0,104.6546,104.7113,104.6263,104.6735,11002.0
2023-11-20 14:10:00,110.84,110.92,110.78,110.83,11806.0,104.6829,104.7585,104.6263,104.6735,11806.0
2023-11-20 14:15:00,110.84,110.85,110.64,110.7,6137.0,104.6829,104.6924,104.494,104.5507,6137.0
2023-11-20 14:20:00,110.71,110.8,110.7,110.77,14445.0,104.5601,104.6451,104.5507,104.6168,14445.0
2023-11-20 14:25:00,110.8,110.85,110.77,110.84,16866.0,104.6451,104.6924,104.6168,104.6829,16866.0
2023-11-20 14:30:00,110.84,110.91,110.71,110.79,34664.0,104.6829,104.749,104.5601,104.6357,34664.0
2023-11-20 14:35:00,110.8,110.86,110.74,110.84,10821.0,104.6451,104.7018,104.5885,104.6829,10821.0
2023-11-20 14:40:00,110.86,110.94,110.83,110.86,13110.0,104.7018,104.7774,104.6735,104.7018,13110.0
2023-11-20 14:45:00,110.87,110.93,110.79,110.79,17702.0,104.7113,104.7679,104.6357,104.6357,17702.0
2023-11-20 14:50:00,110.79,110.82,110.67,110.78,33615.0,104.6357,104.664,104.5224,104.6263,33615.0
2023-11-20 14:55:00,110.81,110.87,110.8,110.86,12141.0,104.6546,104.7113,104.6451,104.7018,12141.0
2023-11-20 15:00:00,110.9,110.9,110.81,110.87,34803.0,104.7396,104.7396,104.6546,104.7113,34803.0
2023-11-20 15:05:00,110.84,110.85,110.73,110.73,20946.0,104.6829,104.6924,104.579,104.579,20946.0
2023-11-20 15:10:00,110.7,110.84,110.66,110.83,37461.0,104.5507,104.6829,104.5129,104.6735,37461.0
2023-11-20 15:15:00,110.83,110.87,110.76,110.82,14434.0,104.6735,104.7113,104.6074,104.664,14434.0
2023-11-20 15:20:00,110.81,110.81,110.67,110.74,11522.0,104.6546,104.6546,104.5224,104.5885,11522.0
2023-11-20 15:25:00,110.73,110.81,110.71,110.76,14188.0,104.579,104.6546,104.5601,104.6074,14188.0
2023-11-20 15:30:00,110.74,110.77,110.62,110.68,14975.0,104.5885,104.6168,104.4751,104.5318,14975.0
2023-11-20 15:35:00,110.68,110.7,110.61,110.7,15054.0,104.5318,104.5507,104.4657,104.5507,15054.0
2023-11-20 15:40:00,110.7,110.78,110.64,110.75,28237.0,104.5507,104.6263,104.494,104.5979,28237.0
2023-11-20 15:45:00,110.74,110.8,110.68,110.76,29684.0,104.5885,104.6451,104.5318,104.6074,29684.0
2023-11-20 15:50:00,110.77,110.88,110.7,110.86,84853.0,104.6168,104.7207,104.5507,104.7018,84853.0
2023-11-20 15:55:00,110.86,111.08,110.81,111.04,153370.0,104.7018,104.9096,104.6546,104.8718,153370.0
2023-11-21 09:30:00,110.71,110.74,110.1,110.64,50345.0,104.5601,104.5885,103.984,104.494,50345.0
2023-11-21 09:35:00,110.56,111.03,110.54,110.81,16780.0,104.4185,104.8624,104.3996,104.6546,16780.0
2023-11-21 09:40:00,110.77,110.89,110.23,110.33,20575.0,104.6168,104.7301,104.1068,104.2012,20575.0
2023-11-21 09:45:00,110.34,110.41,110.15,110.27,14734.0,104.2107,104.2768,104.0312,104.1446,14734.0
2023-11-21 09:50:00,110.3,110.6,110.21,110.59,27427.0,104.1729,104.4563,104.0879,104.4468,27427.0
2023-11-21 09:55:00,110.56,110.77,110.51,110.75,16175.0,104.4185,104.6168,104.3712,104.5979,16175.0
2023-11-21 10:00:00,110.63,110.99,110.58,110.79,18874.0,104.4846,104.8246,104.4374,104.6357,18874.0
2023-11-21 10:05:00,110.75,110.93,110.71,110.84,16361.0,104.5979,104.7679,104.5601,104.6829,16361.0
2023-11-21 10:10:00,110.84,110.96,110.76,110.86,19189.0,104.6829,104.7963,104.6074,104.7018,19189.0
2023-11-21 10:15:00,110.87,110.97,110.81,110.94,20474.0,104.7113,104.8057,104.6546,104.7774,20474.0
2023-11-21 10:20:00,110.95,111.0,110.72,110.78,16508.0,104.7868,104.834,104.5696,104.6263,16508.0
2023-11-21 10:25:00,110.76,110.83,110.64,110.75,22763.0,104.6074,104.6735,104.494,104.5979,22763.0
2023-11-21 10:30:00,110.8,110.84,110.68,110.8,13991.0,104.6451,104.6829,104.5318,104.6451,13991.0
2023-11-21 10:35:00,110.79,110.98,110.69,110.92,15319.0,104.6357,104.8151,104.5413,104.7585,15319.0
2023-11-21 10:40:00,110.91,111.0,110.84,110.9,11760.0,104.749,104.834,104.6829,104.7396,11760.0
2023-11-21 10:45:00,110.84,110.99,110.82,110.95,20595.0,104.6829,104.8246,104.664,104.7868,20595.0
2023-11-21 10:50:00,110.96,110.96,110.67,110.67,17474.0,104.7963,104.7963,104.5224,104.5224,17474.0
2023-11-21 10:55:00,110.67,110.7,110.49,110.58,14396.0,104.5224,104.5507,104.3524,104.4374,14396.0
2023-11-21 11:00:00,110.56,110.71,110.55,110.68,14378.0,104.4185,104.5601,104.409,104.5318,14378.0
2023-11-21 11:05:00,110.68,110.7,110.52,110.54,13635.0,104.5318,104.5507,104.3807,104.3996,13635.0
2023-11-21 11:10:00,110.55,110.56,110.35,110.52,13605.0,104.409,104.4185,104.2201,104.3807,13605.0
2023-11-21 11:15:00,110.54,110.6,110.48,110.49,17903.0,104.3996,104.4563,104.3429,104.3524,17903.0
2023-11-21 11:20:00,110.52,110.75,110.49,110.73,20321.0,104.3807,104.5979,104.3524,104.579,20321.0
2023-11-21 11:25:00,110.74,110.76,110.64,110.7,14287.0,104.5885,104.6074,104.494,104.5507,14287.0
2023-11-21 11:30:00,110.69,110.75,110.63,110.64,15192.0,104.5413,104.5979,104.4846,104.494,15192.0
2023-11-21 11:35:00,110.64,110.69,110.49,110.49,13833.0,104.494,104.5413,104.3524,104.3524,13833.0
2023-11-21 11:40:00,110.48,110.52,110.33,110.36,13669.0,104.3429,104.3807,104.2012,104.2296,13669.0
2023-11-21 11:45:00,110.35,110.38,110.28,110.36,15493.0,104.2201,104.2485,104.154,104.2296,15493.0
2023-11-21 11:50:00,110.36,110.38,110.17,110.29,24819.0,104.2296,104.2485,104.0501,104.1635,24819.0
2023-11-21 11:55:00,110.3,110.36,110.22,110.29,20370.0,104.1729,104.2296,104.0974,104.1635,20370.0
2023-11-21 12:00:00,110.34,110.5,110.34,110.44,19105.0,104.2107,104.3618,104.2107,104.3051,19105.0
2023-11-21 12:05:00,110.41,110.44,110.36,110.43,10480.0,104.2768,104.3051,104.2296,104.2957,10480.0
2023-11-21 12:10:00,110.44,110.59,110.43,110.53,9922.0,104.3051,104.4468,104.2957,104.3901,9922.0
2023-11-21 12:15:00,110.56,110.62,110.47,110.49,10861.0,104.4185,104.4751,104.3335,104.3524,10861.0
2023-11-21 12:20:00,110.48,110.61,110.45,110.6,11651.0,104.3429,104.4657,104.3146,104.4563,11651.0
2023-11-21 12:25:00,110.59,110.61,110.51,110.58,4204.0,104.4468,104.4657,104.3712,104.4374,4204.0
2023-11-21 12:30:00,110.59,110.61,110.54,110.6,7107.0,104.4468,104.4657,104.3996,104.4563,7107.0
2023-11-21 12:35:00,110.59,110.62,110.56,110.6,9589.0,104.4468,104.4751,104.4185,104.4563,9589.0
2023-11-21 12:40:00,110.59,110.65,110.54,110.65,10012.0,104.4468,104.5035,104.3996,104.5035,10012.0
2023-11-21 12:45:00,110.64,110.76,110.63,110.76,8230.0,104.494,104.6074,104.4846,104.6074,8230.0
2023-11-21 12:50:00,110.75,110.78,110.71,110.71,7990.0,104.5979,104.6263,104.5601,104.5601,7990.0
2023-11-21 12:55:00,110.71,110.79,110.68,110.74,9793.0,104.5601,104.6357,104.5318,104.5885,9793.0
2023-11-21 13:00:00,110.7,110.75,110.6,110.72,7082.0,104.5507,104.5979,104.4563,104.5696,7082.0
2023-11-21 13:05:00,110.7,110.76,110.68,110.75,9118.0,104.5507,104.6074,104.5318,104.5979,9118.0
2023-11-21 13:10:00,110.75,110.75,110.57,110.57,9731.0,104.5979,104.5979,104.4279,104.4279,9731.0
2023-11-21 13:15:00,110.59,110.67,110.56,110.57,10012.0,104.4468,104.5224,104.4185,104.4279,10012.0
2023-11-21 13:20:00,110.57,110.67,110.54,110.6,9973.0,104.4279,104.5224,104.3996,104.4563,9973.0
2023-11-21 13:25:00,110.62,110.79,110.61,110.74,12529.0,104.4751,104.6357,104.4657,104.5885,12529.0
2023-11-21 13:30:00,110.75,110.8,110.68,110.74,12545.0,104.5979,104.6451,104.5318,104.5885,12545.0
2023-11-21 13:35:00,110.73,110.76,110.67,110.72,13767.0,104.579,104.6074,104.5224,104.5696,13767.0
2023-11-21 13:40:00,110.73,110.8,110.72,110.73,13422.0,104.579,104.6451,104.5696,104.579,13422.0
2023-11-21 13:45:00,110.76,110.93,110.76,110.83,11198.0,104.6074,104.7679,104.6074,104.6735,11198.0
2023-11-21 13:50:00,110.83,110.88,110.75,110.79,9360.0,104.6735,104.7207,104.5979,104.6357,9360.0
2023-11-21 13:55:00,110.81,110.86,110.77,110.77,19831.0,104.6546,104.7018,104.6168,104.6168,19831.0
2023-11-21 14:00:00,110.77,110.91,110.68,110.88,14063.0,104.6168,104.749,104.5318,104.7207,14063.0
2023-11-21 14:05:00,110.88,110.9,110.8,110.85,5361.0,104.7207,104.7396,104.6451,104.6924,5361.0
2023-11-21 14:10:00,110.87,110.89,110.72,110.82,32143.0,104.7113,104.7301,104.5696,104.664,32143.0
2023-11-21 14:15:00,110.8,110.9,110.67,110.68,13576.0,104.6451,104.7396,104.5224,104.5318,13576.0
2023-11-21 14:20:00,110.67,110.7,110.5,110.53,12107.0,104.5224,104.5507,104.3618,104.3901,12107.0
2023-11-21 14:25:00,110.51,110.57,110.4,110.54,15121.0,104.3712,104.4279,104.2674,104.3996,15121.0
2023-11-21 14:30:00,110.56,110.59,110.48,110.48,9796.0,104.4185,104.4468,104.3429,104.3429,9796.0
2023-11-21 14:35:00,110.5,110.56,110.47,110.49,14002.0,104.3618,104.4185,104.3335,104.3524,14002.0
2023-11-21 14:40:00,110.5,110.5,110.33,110.38,17297.0,104.3618,104.3618,104.2012,104.2485,17297.0
2023-11-21 14:45:00,110.36,110.51,110.35,110.42,14486.0,104.2296,104.3712,104.2201,104.2862,14486.0
2023-11-21 14:50:00,110.44,110.46,110.39,110.42,15748.0,104.3051,104.324,104.2579,104.2862,15748.0
2023-11-21 14:55:00,110.42,110.61,110.39,110.53,26337.0,104.2862,104.4657,104.2579,104.3901,26337.0
2023-11-21 15:00:00,110.53,110.72,110.49,110.71,20384.0,104.3901,104.5696,104.3524,104.5601,20384.0
2023-11-21 15:05:00,110.73,110.78,110.61,110.63,13631.0,104.579,104.6263,104.4657,104.4846,13631.0
2023-11-21 15:10:00,110.59,110.72,110.56,110.64,11719.0,104.4468,104.5696,104.4185,104.494,11719.0
2023-11-21 15:15:00,110.65,110.72,110.56,110.68,23206.0,104.5035,104.5696,104.4185,104.5318,23206.0
2023-11-21 15:20:00,110.68,110.7,110.56,110.6,12134.0,104.5318,104.5507,104.4185,104.4563,12134.0
2023-11-21 15:25:00,110.6,110.66,110.5,110.61,14358.0,104.4563,104.5129,104.3618,104.4657,14358.0
2023-11-21 15:30:00,110.59,110.6,110.43,110.52,15807.0,104.4468,104.4563,104.2957,104.3807,15807.0
2023-11-21 15:35:00,110.52,110.56,110.37,110.55,47595.0,104.3807,104.4185,104.239,104.409,47595.0
2023-11-21 15:40:00,110.55,110.56,110.28,110.48,44492.0,104.409,104.4185,104.154,104.3429,44492.0
2023-11-21 15:45:00,110.49,110.66,110.48,110.54,56064.0,104.3524,104.5129,104.3429,104.3996,56064.0
2023-11-21 15:50:00,110.53,110.74,110.51,110.73,66170.0,104.3901,104.5885,104.3712,104.579,66170.0
2023-11-21 15:55:00,110.73,110.74,110.48,110.62,139841.0,104.579,104.5885,104.3429,104.4751,139841.0
2023-11-22 09:30:00,112.17,112.17,111.45,111.66,110883.0,105.939,105.939,105.259,105.4574,110883.0
2023-11-22 09:35:00,111.57,112.13,111.37,111.84,68991.0,105.3724,105.9013,105.1835,105.6274,68991.0
2023-11-22 09:40:00,111.84,111.96,111.57,111.81,18992.0,105.6274,105.7407,105.3724,105.599,18992.0
2023-11-22 09:45:00,111.78,112.09,111.74,111.9,28142.0,105.5707,105.8635,105.5329,105.684,28142.0
2023-11-22 09:50:00,111.84,111.91,111.36,111.57,16053.0,105.6274,105.6935,105.174,105.3724,16053.0
2023-11-22 09:55:00,111.57,111.67,111.4,111.53,23398.0,105.3724,105.4668,105.2118,105.3346,23398.0
2023-11-22 10:00:00,111.53,111.58,111.15,111.3,24172.0,105.3346,105.3818,104.9757,105.1174,24172.0
2023-11-22 10:05:00,111.28,111.44,111.26,111.33,27215.0,105.0985,105.2496,105.0796,105.1457,27215.0
2023-11-22 10:10:00,111.33,111.62,111.26,111.59,20296.0,105.1457,105.4196,105.0796,105.3913,20296.0
2023-11-22 10:15:00,111.57,111.61,111.3,111.3,16889.0,105.3724,105.4101,105.1174,105.1174,16889.0
2023-11-22 10:20:00,111.31,111.69,111.3,111.68,16745.0,105.1268,105.4857,105.1174,105.4763,16745.0
2023-11-22 10:25:00,111.71,111.88,111.68,111.78,15090.0,105.5046,105.6651,105.4763,105.5707,15090.0
2023-11-22 10:30:00,111.79,112.11,111.79,111.86,33130.0,105.5801,105.8824,105.5801,105.6463,33130.0
2023-11-22 10:35:00,111.92,112.04,111.81,111.87,23305.0,105.7029,105.8163,105.599,105.6557,23305.0
2023-11-22 10:40:00,111.85,111.88,111.64,111.66,13143.0,105.6368,105.6651,105.4385,105.4574,13143.0
2023-11-22 10:45:00,111.64,111.64,111.48,111.48,9767.0,105.4385,105.4385,105.2874,105.2874,9767.0
2023-11-22 10:50:00,111.49,111.6,111.32,111.43,24511.0,105.2968,105.4007,105.1363,105.2401,24511.0
2023-11-22 10:55:00,111.43,111.44,111.25,111.26,10445.0,105.2401,105.2496,105.0701,105.0796,10445.0
2023-11-22 11:00:00,111.25,111.29,111.08,111.08,14126.0,105.0701,105.1079,104.9096,104.9096,14126.0
2023-11-22 11:05:00,111.06,111.25,111.05,111.21,16205.0,104.8907,105.0701,104.8813,105.0324,16205.0
2023-11-22 11:10:00,111.23,111.29,111.19,111.23,12263.0,105.0513,105.1079,105.0135,105.0513,12263.0
2023-11-22 11:15:00,111.22,111.26,111.13,111.2,9541.0,105.0418,105.0796,104.9568,105.0229,9541.0
2023-11-22 11:20:00,111.21,111.21,111.05,111.05,12517.0,105.0324,105.0324,104.8813,104.8813,12517.0
2023-11-22 11:25:00,111.04,111.04,110.85,110.95,12292.0,104.8718,104.8718,104.6924,104.7868,12292.0
2023-11-22 11:30:00,110.98,111.25,110.97,111.25,10825.0,104.8151,105.0701,104.8057,105.0701,10825.0
2023-11-22 11:35:00,111.23,111.23,111.06,111.06,8180.0,105.0513,105.0513,104.8907,104.8907,8180.0
2023-11-22 11:40:00,111.06,111.1,111.03,111.06,6335.0,104.8907,104.9285,104.8624,104.8907,6335.0
2023-11-22 11:45:00,111.08,111.13,110.96,111.07,7521.0,104.9096,104.9568,104.7963,104.9001,7521.0
2023-11-22 11:50:00,111.11,111.32,111.11,111.27,8046.0,104.9379,105.1363,104.9379,105.089,8046.0
2023-11-22 11:55:00,111.26,111.4,111.26,111.36,7457.0,105.0796,105.2118,105.0796,105.174,7457.0
2023-11-22 12:00:00,111.38,111.48,111.36,111.48,6507.0,105.1929,105.2874,105.174,105.2874,6507.0
2023-11-22 12:05:00,111.47,111.51,111.35,111.45,13050.0,105.2779,105.3157,105.1646,105.259,13050.0
2023-11-22 12:10:00,111.43,111.5,111.31,111.31,6338.0,105.2401,105.3063,105.1268,105.1268,6338.0
2023-11-22 12:15:00,111.28,111.32,111.23,111.3,6754.0,105.0985,105.1363,105.0513,105.1174,6754.0
2023-11-22 12:20:00,111.3,111.45,111.3,111.42,5074.0,105.1174,105.259,105.1174,105.2307,5074.0
2023-11-22 12:25:00,111.39,111.47,111.28,111.38,17968.0,105.2024,105.2779,105.0985,105.1929,17968.0
2023-11-22 12:30:00,111.37,111.39,111.17,111.22,11294.0,105.1835,105.2024,104.9946,105.0418,11294.0
2023-11-22 12:35:00,111.22,111.22,111.07,111.07,3080.0,105.0418,105.0418,104.9001,104.9001,3080.0
2023-11-22 12:40:00,111.05,111.09,110.99,110.99,6218.0,104.8813,104.919,104.8246,104.8246,6218.0
2023-11-22 12:45:00,110.98,111.05,110.94,110.94,7683.0,104.8151,104.8813,104.7774,104.7774,7683.0
2023-11-22 12:50:00,110.94,111.05,110.93,111.04,9311.0,104.7774,104.8813,104.7679,104.8718,9311.0
2023-11-22 12:55:00,111.03,111.06,111.01,111.02,3885.0,104.8624,104.8907,104.8435,104.8529,3885.0
2023-11-22 13:00:00,111.04,111.12,111.04,111.05,3947.0,104.8718,104.9474,104.8718,104.8813,3947.0
2023-11-22 13:05:00,111.03,111.11,111.03,111.09,4160.0,104.8624,104.9379,104.8624,104.919,4160.0
2023-11-22 13:10:00,111.11,111.18,111.05,111.1,15090.0,104.9379,105.004,104.8813,104.9285,15090.0
2023-11-22 13:15:00,111.1,111.13,110.98,111.07,9231.0,104.9285,104.9568,104.8151,104.9001,9231.0
2023-11-22 13:20:00,111.11,111.2,111.1,111.13,4959.0,104.9379,105.0229,104.9285,104.9568,4959.0
2023-11-22 13:25:00,111.11,111.14,111.01,111.04,4835.0,104.9379,104.9663,104.8435,104.8718,4835.0
2023-11-22 13:30:00,111.05,111.06,110.94,110.99,11837.0,104.8813,104.8907,104.7774,104.8246,11837.0
2023-11-22 13:35:00,110.98,111.0,110.9,110.91,7753.0,104.8151,104.834,104.7396,104.749,7753.0
2023-11-22 13:40:00,110.91,110.98,110.91,110.95,4699.0,104.749,104.8151,104.749,104.7868,4699.0
2023-11-22 13:45:00,110.96,110.99,110.94,110.95,5476.0,104.7963,104.8246,104.7774,104.7868,5476.0
2023-11-22 13:50:00,110.94,111.07,110.94,111.02,9634.0,104.7774,104.9001,104.7774,104.8529,9634.0
2023-11-22 13:55:00,111.03,111.03,110.93,110.94,4745.0,104.8624,104.8624,104.7679,104.7774,4745.0
2023-11-22 14:00:00,110.94,111.09,110.92,111.08,5368.0,104.7774,104.919,104.7585,104.9096,5368.0
2023-11-22 14:05:00,111.09,111.17,111.09,111.14,3563.0,104.919,104.9946,104.919,104.9663,3563.0
2023-11-22 14:10:00,111.12,111.15,111.01,111.01,16298.0,104.9474,104.9757,104.8435,104.8435,16298.0
2023-11-22 14:15:00,111.01,111.11,110.97,111.08,9269.0,104.8435,104.9379,104.8057,104.9096,9269.0
2023-11-22 14:20:00,111.05,111.08,111.0,111.0,11249.0,104.8813,104.9096,104.834,104.834,11249.0
2023-11-22 14:25:00,111.02,111.17,111.01,111.17,8712.0,104.8529,104.9946,104.8435,104.9946,8712.0
2023-11-22 14:30:00,111.18,111.19,111.02,111.02,4526.0,105.004,105.0135,104.8529,104.8529,4526.0
2023-11-22 14:35:00,111.03,111.09,110.82,110.84,6520.0,104.8624,104.919,104.664,104.6829,6520.0
2023-11-22 14:40:00,110.81,110.96,110.77,110.95,15582.0,104.6546,104.7963,104.6168,104.7868,15582.0
2023-11-22 14:45:00,110.95,111.15,110.91,111.1,23698.0,104.7868,104.9757,104.749,104.9285,23698.0
2023-11-22 14:50:00,111.13,111.26,111.13,111.22,8298.0,104.9568,105.0796,104.9568,105.0418,8298.0
2023-11-22 14:55:00,111.23,111.29,111.15,111.22,14563.0,105.0513,105.1079,104.9757,105.0418,14563.0
2023-11-22 15:00:00,111.22,111.36,111.18,111.34,7449.0,105.0418,105.174,105.004,105.1551,7449.0
2023-11-22 15:05:00,111.37,111.38,111.21,111.27,11523.0,105.1835,105.1929,105.0324,105.089,11523.0
2023-11-22 15:10:00,111.31,111.38,111.27,111.38,7240.0,105.1268,105.1929,105.089,105.1929,7240.0
2023-11-22 15:15:00,111.38,111.44,111.34,111.39,6182.0,105.1929,105.2496,105.1551,105.2024,6182.0
2023-11-22 15:20:00,111.38,111.39,111.28,111.33,6259.0,105.1929,105.2024,105.0985,105.1457,6259.0
2023-11-22 15:25:00,111.35,111.46,111.35,111.46,6014.0,105.1646,105.2685,105.1646,105.2685,6014.0
2023-11-22 15:30:00,111.45,111.48,111.36,111.45,13934.0,105.259,105.2874,105.174,105.259,13934.0
2023-11-22 15:35:00,111.47,111.48,111.36,111.48,15485.0,105.2779,105.2874,105.174,105.2874,15485.0
2023-11-22 15:40:00,111.48,111.49,111.38,111.4,12920.0,105.2874,105.2968,105.1929,105.2118,12920.0
2023-11-22 15:45:00,111.39,111.41,111.31,111.35,21657.0,105.2024,105.2213,105.1268,105.1646,21657.0
2023-11-22 15:50:00,111.33,111.5,111.29,111.39,56150.0,105.1457,105.3063,105.1079,105.2024,56150.0
2023-11-22 15:55:00,111.4,111.61,111.38,111.54,127736.0,105.2118,105.4101,105.1929,105.344,127736.0
2023-11-24 09:30:00,111.88,111.88,110.85,110.88,42229.0,105.6651,105.6651,104.6924,104.7207,42229.0
2023-11-24 09:35:00,110.79,111.04,110.79,111.03,11174.0,104.6357,104.8718,104.6357,104.8624,11174.0
2023-11-24 09:40:00,110.98,111.39,110.98,111.39,15479.0,104.8151,105.2024,104.8151,105.2024,15479.0
2023-11-24 09:45:00,111.34,111.43,110.93,111.37,19306.0,105.1551,105.2401,104.7679,105.1835,19306.0
2023-11-24 09:50:00,111.41,111.72,111.41,111.65,9878.0,105.2213,105.514,105.2213,105.4479,9878.0
2023-11-24 09:55:00,111.62,111.62,111.36,111.41,21778.0,105.4196,105.4196,105.174,105.2213,21778.0
2023-11-24 10:00:00,111.4,111.42,111.29,111.35,10279.0,105.2118,105.2307,105.1079,105.1646,10279.0
2023-11-24 10:05:00,111.37,111.39,111.12,111.13,6037.0,105.1835,105.2024,104.9474,104.9568,6037.0
2023-11-24 10:10:00,111.14,111.25,111.07,111.08,8766.0,104.9663,105.0701,104.9001,104.9096,8766.0
2023-11-24 10:15:00,111.1,111.28,111.07,111.22,10421.0,104.9285,105.0985,104.9001,105.0418,10421.0
2023-11-24 10:20:00,111.25,111.38,111.21,111.33,8797.0,105.0701,105.1929,105.0324,105.1457,8797.0
2023-11-24 10:25:00,111.36,111.55,111.35,111.54,6066.0,105.174,105.3535,105.1646,105.344,6066.0
2023-11-24 10:30:00,111.52,111.59,111.49,111.5,21806.0,105.3251,105.3913,105.2968,105.3063,21806.0
2023-11-24 10:35:00,111.5,111.59,111.41,111.41,61647.0,105.3063,105.3913,105.2213,105.2213,61647.0
2023-11-24 10:40:00,111.41,111.44,111.3,111.44,25638.0,105.2213,105.2496,105.1174,105.2496,25638.0
2023-11-24 10:45:00,111.43,111.54,111.4,111.46,9367.0,105.2401,105.344,105.2118,105.2685,9367.0
2023-11-24 10:50:00,111.44,111.5,111.3,111.49,10744.0,105.2496,105.3063,105.1174,105.2968,10744.0
2023-11-24 10:55:00,111.42,111.5,111.41,111.49,8505.0,105.2307,105.3063,105.2213,105.2968,8505.0
2023-11-24 11:00:00,111.49,111.6,111.48,111.57,10995.0,105.2968,105.4007,105.2874,105.3724,10995.0
2023-11-24 11:05:00,111.58,111.6,111.46,111.55,10844.0,105.3818,105.4007,105.2685,105.3535,10844.0
2023-11-24 11:10:00,111.54,111.81,111.52,111.8,12500.0,105.344,105.599,105.3251,105.5896,12500.0
2023-11-24 11:15:00,111.8,111.83,111.72,111.78,17581.0,105.5896,105.6179,105.514,105.5707,17581.0
2023-11-24 11:20:00,111.78,111.93,111.77,111.89,56554.0,105.5707,105.7124,105.5613,105.6746,56554.0
2023-11-24 11:25:00,111.9,111.94,111.72,111.82,25432.0,105.684,105.7218,105.514,105.6085,25432.0
2023-11-24 11:30:00,111.83,111.89,111.76,111.78,26459.0,105.6179,105.6746,105.5518,105.5707,26459.0
2023-11-24 11:35:00,111.73,111.86,111.67,111.81,37548.0,105.5235,105.6463,105.4668,105.599,37548.0
2023-11-24 11:40:00,111.81,111.86,111.63,111.65,8587.0,105.599,105.6463,105.429,105.4479,8587.0
2023-11-24 11:45:00,111.61,111.61,111.4,111.43,16029.0,105.4101,105.4101,105.2118,105.2401,16029.0
2023-11-24 11:50:00,111.45,111.54,111.4,111.52,19058.0,105.259,105.344,105.2118,105.3251,19058.0
2023-11-24 11:55:00,111.5,111.65,111.5,111.57,38792.0,105.3063,105.4479,105.3063,105.3724,38792.0
2023-11-24 12:00:00,111.55,111.55,111.39,111.42,10315.0,105.3535,105.3535,105.2024,105.2307,10315.0
2023-11-24 12:05:00,111.42,111.5,111.39,111.49,4202.0,105.2307,105.3063,105.2024,105.2968,4202.0
2023-11-24 12:10:00,111.51,111.6,111.5,111.59,10781.0,105.3157,105.4007,105.3063,105.3913,10781.0
2023-11-24 12:15:00,111.61,111.7,111.56,111.62,7132.0,105.4101,105.4951,105.3629,105.4196,7132.0
2023-11-24 12:20:00,111.63,111.64,111.51,111.52,4966.0,105.429,105.4385,105.3157,105.3251,4966.0
2023-11-24 12:25:00,111.53,111.6,111.51,111.53,6785.0,105.3346,105.4007,105.3157,105.3346,6785.0
2023-11-24 12:30:00,111.55,111.57,111.4,111.45,8177.0,105.3535,105.3724,105.2118,105.259,8177.0
2023-11-24 12:35:00,111.43,111.48,111.4,111.47,6971.0,105.2401,105.2874,105.2118,105.2779,6971.0
2023-11-24 12:40:00,111.48,111.63,111.43,111.58,9467.0,105.2874,105.429,105.2401,105.3818,9467.0
2023-11-24 12:45:00,111.58,111.79,111.58,111.67,6313.0,105.3818,105.5801,105.3818,105.4668,6313.0
2023-11-24 12:50:00,111.61,111.81,111.6,111.78,40736.0,105.4101,105.599,105.4007,105.5707,40736.0
2023-11-24 12:55:00,111.78,112.03,111.78,112.02,58492.0,105.5707,105.8068,105.5707,105.7974,58492.0
2023-11-27 09:30:00,111.79,111.96,111.26,111.72,38665.0,105.5801,105.7407,105.0796,105.514,38665.0
2023-11-27 09:35:00,111.66,111.81,111.54,111.59,27159.0,105.4574,105.599,105.344,105.3913,27159.0
2023-11-27 09:40:00,111.56,111.73,111.29,111.54,20206.0,105.3629,105.5235,105.1079,105.344,20206.0
2023-11-27 09:45:00,111.55,111.86,111.53,111.69,27313.0,105.3535,105.6463,105.3346,105.4857,27313.0
2023-11-27 09:50:00,111.69,111.85,111.56,111.61,22019.0,105.4857,105.6368,105.3629,105.4101,22019.0
2023-11-27 09:55:00,111.69,111.76,111.61,111.7,23125.0,105.4857,105.5518,105.4101,105.4951,23125.0
2023-11-27 10:00:00,111.73,111.85,111.72,111.75,23557.0,105.5235,105.6368,105.514,105.5424,23557.0
2023-11-27 10:05:00,111.8,112.03,111.76,112.0,15994.0,105.5896,105.8068,105.5518,105.7785,15994.0
2023-11-27 10:10:00,112.02,112.14,112.0,112.14,12568.0,105.7974,105.9107,105.7785,105.9107,12568.0
2023-11-27 10:15:00,112.12,112.19,111.95,112.0,12849.0,105.8918,105.9579,105.7313,105.7785,12849.0
2023-11-27 10:20:00,111.98,112.12,111.98,112.04,12358.0,105.7596,105.8918,105.7596,105.8163,12358.0
2023-11-27 10:25:00,112.04,112.15,111.97,112.03,12215.0,105.8163,105.9201,105.7501,105.8068,12215.0
2023-11-27 10:30:00,112.03,112.15,112.01,112.11,15940.0,105.8068,105.9201,105.7879,105.8824,15940.0
2023-11-27 10:35:00,112.12,112.16,111.92,111.93,13547.0,105.8918,105.9296,105.7029,105.7124,13547.0
2023-11-27 10:40:00,111.93,111.98,111.88,111.95,10374.0,105.7124,105.7596,105.6651,105.7313,10374.0
2023-11-27 10:45:00,111.94,112.02,111.86,111.99,8024.0,105.7218,105.7974,105.6463,105.769,8024.0
2023-11-27 10:50:00,111.94,112.17,111.91,112.12,105684.0,105.7218,105.939,105.6935,105.8918,105684.0
2023-11-27 10:55:00,112.01,112.09,111.97,112.08,4644.0,105.7879,105.8635,105.7501,105.854,4644.0
2023-11-27 11:00:00,112.05,112.05,111.86,111.89,9267.0,105.8257,105.8257,105.6463,105.6746,9267.0
2023-11-27 11:05:00,111.9,112.03,111.83,111.97,12948.0,105.684,105.8068,105.6179,105.7501,12948.0
2023-11-27 11:10:00,111.92,111.98,111.86,111.92,6934.0,105.7029,105.7596,105.6463,105.7029,6934.0
2023-11-27 11:15:00,111.91,112.1,111.9,112.06,12429.0,105.6935,105.8729,105.684,105.8351,12429.0
2023-11-27 11:20:00,112.07,112.12,112.0,112.0,7112.0,105.8446,105.8918,105.7785,105.7785,7112.0
2023-11-27 11:25:00,112.0,112.11,111.97,112.05,7845.0,105.7785,105.8824,105.7501,105.8257,7845.0
2023-11-27 11:30:00,112.09,112.1,111.94,111.98,10602.0,105.8635,105.8729,105.7218,105.7596,10602.0
2023-11-27 11:35:00,112.0,112.13,111.98,112.1,10448.0,105.7785,105.9013,105.7596,105.8729,10448.0
2023-11-27 11:40:00,112.13,112.24,112.09,112.21,13765.0,105.9013,106.0051,105.8635,105.9768,13765.0
2023-11-27 11:45:00,112.2,112.21,112.09,112.13,11121.0,105.9674,105.9768,105.8635,105.9013,11121.0
2023-11-27 11:50:00,112.12,112.15,112.08,112.1,13084.0,105.8918,105.9201,105.854,105.8729,13084.0
2023-11-27 11:55:00,112.11,112.17,112.05,112.05,11610.0,105.8824,105.939,105.8257,105.8257,11610.0
2023-11-27 12:00:00,112.05,112.06,111.95,112.05,38321.0,105.8257,105.8351,105.7313,105.8257,38321.0
2023-11-27 12:05:00,112.06,112.28,112.04,112.2,18695.0,105.8351,106.0429,105.8163,105.9674,18695.0
2023-11-27 12:10:00,112.2,112.27,112.17,112.24,8969.0,105.9674,106.0335,105.939,106.0051,8969.0
2023-11-27 12:15:00,112.23,112.33,112.22,112.33,21651.0,105.9957,106.0902,105.9863,106.0902,21651.0
2023-11-27 12:20:00,112.31,112.33,112.26,112.33,9494.0,106.0713,106.0902,106.024,106.0902,9494.0
2023-11-27 12:25:00,112.32,112.45,112.3,112.41,15774.0,106.0807,106.2035,106.0618,106.1657,15774.0
2023-11-27 12:30:00,112.39,112.5,112.35,112.43,44972.0,106.1468,106.2507,106.109,106.1846,44972.0
2023-11-27 12:35:00,112.41,112.46,112.24,112.31,13427.0,106.1657,106.2129,106.0051,106.0713,13427.0
2023-11-27 12:40:00,112.32,112.4,112.28,112.35,11871.0,106.0807,106.1563,106.0429,106.109,11871.0
2023-11-27 12:45:00,112.35,112.39,112.25,112.3,16338.0,106.109,106.1468,106.0146,106.0618,16338.0
2023-11-27 12:50:00,112.31,112.32,112.25,112.26,6647.0,106.0713,106.0807,106.0146,106.024,6647.0
2023-11-27 12:55:00,112.25,112.31,112.21,112.21,7893.0,106.0146,106.0713,105.9768,105.9768,7893.0
2023-11-27 13:00:00,112.19,112.28,112.12,112.25,23678.0,105.9579,106.0429,105.8918,106.0146,23678.0
2023-11-27 13:05:00,112.24,112.24,112.15,112.17,8873.0,106.0051,106.0051,105.9201,105.939,8873.0
2023-11-27 13:10:00,112.19,112.22,112.1,112.13,9437.0,105.9579,105.9863,105.8729,105.9013,9437.0
2023-11-27 13:15:00,112.16,112.17,112.08,112.1,6855.0,105.9296,105.939,105.854,105.8729,6855.0
2023-11-27 13:20:00,112.06,112.07,111.95,111.96,4668.0,105.8351,105.8446,105.7313,105.7407,4668.0
2023-11-27 13:25:00,111.95,111.95,111.77,111.86,13634.0,105.7313,105.7313,105.5613,105.6463,13634.0
2023-11-27 13:30:00,111.88,112.02,111.84,111.95,21821.0,105.6651,105.7974,105.6274,105.7313,21821.0
2023-11-27 13:35:00,111.92,111.96,111.87,111.95,20092.0,105.7029,105.7407,105.6557,105.7313,20092.0
2023-11-27 13:40:00,111.97,112.0,111.89,111.92,10779.0,105.7501,105.7785,105.6746,105.7029,10779.0
2023-11-27 13:45:00,111.95,112.06,111.91,112.0,11141.0,105.7313,105.8351,105.6935,105.7785,11141.0
2023-11-27 13:50:00,112.01,112.15,111.99,112.11,7625.0,105.7879,105.9201,105.769,105.8824,7625.0
2023-11-27 13:55:00,112.13,112.17,112.03,112.09,6566.0,105.9013,105.939,105.8068,105.8635,6566.0
2023-11-27 14:00:00,112.11,112.21,112.08,112.2,4765.0,105.8824,105.9768,105.854,105.9674,4765.0
2023-11-27 14:05:00,112.18,112.24,112.16,112.23,7916.0,105.9485,106.0051,105.9296,105.9957,7916.0
2023-11-27 14:10:00,112.23,112.29,112.22,112.27,10755.0,105.9957,106.0524,105.9863,106.0335,10755.0
2023-11-27 14:15:00,112.26,112.3,112.23,112.28,9471.0,106.024,106.0618,105.9957,106.0429,9471.0
2023-11-27 14:20:00,112.27,112.4,112.22,112.36,30485.0,106.0335,106.1563,105.9863,106.1185,30485.0
2023-11-27 14:25:00,112.37,112.39,112.24,112.37,14659.0,106.1279,106.1468,106.0051,106.1279,14659.0
2023-11-27 14:30:00,112.38,112.38,112.25,112.26,10189.0,106.1374,106.1374,106.0146,106.024,10189.0
2023-11-27 14:35:00,112.25,112.3,112.11,112.12,20209.0,106.0146,106.0618,105.8824,105.8918,20209.0
2023-11-27 14:40:00,112.11,112.22,111.97,112.12,10238.0,105.8824,105.9863,105.7501,105.8918,10238.0
2023-11-27 14:45:00,112.15,112.16,112.04,112.05,6023.0,105.9201,105.9296,105.8163,105.8257,6023.0
2023-11-27 14:50:00,112.05,112.12,112.05,112.07,4484.0,105.8257,105.8918,105.8257,105.8446,4484.0
2023-11-27 14:55:00,112.05,112.1,111.99,112.09,9907.0,105.8257,105.8729,105.769,105.8635,9907.0
2023-11-27 15:00:00,112.08,112.19,112.05,112.15,30752.0,105.854,105.9579,105.8257,105.9201,30752.0
2023-11-27 15:05:00,112.12,112.14,112.03,112.07,8348.0,105.8918,105.9107,105.8068,105.8446,8348.0
2023-11-27 15:10:00,112.06,112.08,112.02,112.03,12126.0,105.8351,105.854,105.7974,105.8068,12126.0
2023-11-27 15:15:00,112.02,112.03,111.9,111.98,16102.0,105.7974,105.8068,105.684,105.7596,16102.0
2023-11-27 15:20:00,111.98,112.02,111.92,112.01,11242.0,105.7596,105.7974,105.7029,105.7879,11242.0
2023-11-27 15:25:00,112.04,112.07,111.98,112.04,14032.0,105.8163,105.8446,105.7596,105.8163,14032.0
2023-11-27 15:30:00,112.05,112.08,111.94,111.96,9935.0,105.8257,105.854,105.7218,105.7407,9935.0
2023-11-27 15:35:00,111.95,112.18,111.95,112.09,16102.0,105.7313,105.9485,105.7313,105.8635,16102.0
2023-11-27 15:40:00,112.09,112.23,112.08,112.2,16238.0,105.8635,105.9957,105.854,105.9674,16238.0
2023-11-27 15:45:00,112.2,112.21,112.03,112.04,30688.0,105.9674,105.9768,105.8068,105.8163,30688.0
2023-11-27 15:50:00,112.03,112.03,111.79,111.81,58582.0,105.8068,105.8068,105.5801,105.599,58582.0
2023-11-27 15:55:00,111.79,111.89,111.75,111.86,132272.0,105.5801,105.6746,105.5424,105.6463,132272.0
2023-11-28 09:30:00,110.94,111.04,110.28,110.45,84674.0,104.7774,104.8718,104.154,104.3146,84674.0
2023-11-28 09:35:00,110.47,110.64,110.37,110.57,27931.0,104.3335,104.494,104.239,104.4279,27931.0
2023-11-28 09:40:00,110.56,110.77,110.48,110.65,14247.0,104.4185,104.6168,104.3429,104.5035,14247.0
2023-11-28 09:45:00,110.65,110.67,110.4,110.4,26096.0,104.5035,104.5224,104.2674,104.2674,26096.0
2023-11-28 09:50:00,110.4,110.58,110.35,110.53,12887.0,104.2674,104.4374,104.2201,104.3901,12887.0
2023-11-28 09:55:00,110.53,110.63,110.42,110.59,122803.0,104.3901,104.4846,104.2862,104.4468,122803.0
2023-11-28 10:00:00,110.63,110.89,110.61,110.72,12899.0,104.4846,104.7301,104.4657,104.5696,12899.0
2023-11-28 10:05:00,110.7,110.76,110.6,110.67,18282.0,104.5507,104.6074,104.4563,104.5224,18282.0
2023-11-28 10:10:00,110.66,110.84,110.6,110.84,13632.0,104.5129,104.6829,104.4563,104.6829,13632.0
2023-11-28 10:15:00,110.88,111.01,110.76,110.99,19252.0,104.7207,104.8435,104.6074,104.8246,19252.0
2023-11-28 10:20:00,111.02,111.08,110.81,110.81,15232.0,104.8529,104.9096,104.6546,104.6546,15232.0
2023-11-28 10:25:00,110.82,110.83,110.67,110.76,13275.0,104.664,104.6735,104.5224,104.6074,13275.0
2023-11-28 10:30:00,110.76,110.85,110.7,110.71,10324.0,104.6074,104.6924,104.5507,104.5601,10324.0
2023-11-28 10:35:00,110.73,110.81,110.66,110.71,13966.0,104.579,104.6546,104.5129,104.5601,13966.0
2023-11-28 10:40:00,110.74,111.0,110.74,111.0,27278.0,104.5885,104.834,104.5885,104.834,27278.0
2023-11-28 10:45:00,111.01,111.15,110.99,111.02,10891.0,104.8435,104.9757,104.8246,104.8529,10891.0
2023-11-28 10:50:00,111.0,111.09,110.97,110.99,16874.0,104.834,104.919,104.8057,104.8246,16874.0
2023-11-28 10:55:00,110.98,111.02,110.89,111.02,16323.0,104.8151,104.8529,104.7301,104.8529,16323.0
2023-11-28 11:00:00,111.04,111.09,110.99,111.07,10110.0,104.8718,104.919,104.8246,104.9001,10110.0
2023-11-28 11:05:00,111.08,111.27,111.04,111.24,10512.0,104.9096,105.089,104.8718,105.0607,10512.0
2023-11-28 11:10:00,111.26,111.41,111.23,111.34,42661.0,105.0796,105.2213,105.0513,105.1551,42661.0
2023-11-28 11:15:00,111.33,111.44,111.3,111.36,14306.0,105.1457,105.2496,105.1174,105.174,14306.0
2023-11-28 11:20:00,111.36,111.52,111.31,111.5,9044.0,105.174,105.3251,105.1268,105.3063,9044.0
2023-11-28 11:25:00,111.47,111.48,111.21,111.25,11020.0,105.2779,105.2874,105.0324,105.0701,11020.0
2023-11-28 11:30:00,111.27,111.5,111.23,111.46,14519.0,105.089,105.3063,105.0513,105.2685,14519.0
2023-11-28 11:35:00,111.45,111.47,111.13,111.2,13259.0,105.259,105.2779,104.9568,105.0229,13259.0
2023-11-28 11:40:00,111.23,111.27,111.06,111.25,20864.0,105.0513,105.089,104.8907,105.0701,20864.0
2023-11-28 11:45:00,111.26,111.28,111.06,111.21,15323.0,105.0796,105.0985,104.8907,105.0324,15323.0
2023-11-28 11:50:00,111.21,111.35,111.21,111.28,13454.0,105.0324,105.1646,105.0324,105.0985,13454.0
2023-11-28 11:55:00,111.28,111.36,111.21,111.29,9179.0,105.0985,105.174,105.0324,105.1079,9179.0
2023-11-28 12:00:00,111.29,111.44,111.27,111.42,12297.0,105.1079,105.2496,105.089,105.2307,12297.0
2023-11-28 12:05:00,111.41,111.51,111.34,111.49,10303.0,105.2213,105.3157,105.1551,105.2968,10303.0
2023-11-28 12:10:00,111.5,111.57,111.36,111.42,10123.0,105.3063,105.3724,105.174,105.2307,10123.0
2023-11-28 12:15:00,111.42,111.43,111.31,111.31,7307.0,105.2307,105.2401,105.1268,105.1268,7307.0
2023-11-28 12:20:00,111.21,111.26,111.06,111.24,14613.0,105.0324,105.0796,104.8907,105.0607,14613.0
2023-11-28 12:25:00,111.25,111.36,111.25,111.34,6911.0,105.0701,105.174,105.0701,105.1551,6911.0
2023-11-28 12:30:00,111.34,111.4,111.17,111.34,6701.0,105.1551,105.2118,104.9946,105.1551,6701.0
2023-11-28 12:35:00,111.35,111.5,111.35,111.5,19100.0,105.1646,105.3063,105.1646,105.3063,19100.0
2023-11-28 12:40:00,111.53,111.65,111.53,111.6,10656.0,105.3346,105.4479,105.3346,105.4007,10656.0
2023-11-28 12:45:00,111.61,111.67,111.58,111.67,7072.0,105.4101,105.4668,105.3818,105.4668,7072.0
2023-11-28 12:50:00,111.66,111.72,111.56,111.72,5553.0,105.4574,105.514,105.3629,105.514,5553.0
2023-11-28 12:55:00,111.7,111.7,111.51,111.58,17347.0,105.4951,105.4951,105.3157,105.3818,17347.0
2023-11-28 13:00:00,111.51,111.55,111.18,111.4,19226.0,105.3157,105.3535,105.004,105.2118,19226.0
2023-11-28 13:05:00,111.41,111.44,111.36,111.37,4510.0,105.2213,105.2496,105.174,105.1835,4510.0
2023-11-28 13:10:00,111.36,111.42,111.28,111.32,14200.0,105.174,105.2307,105.0985,105.1363,14200.0
2023-11-28 13:15:00,111.29,111.43,111.26,111.41,7978.0,105.1079,105.2401,105.0796,105.2213,7978.0
2023-11-28 13:20:00,111.41,111.44,111.32,111.33,5934.0,105.2213,105.2496,105.1363,105.1457,5934.0
2023-11-28 13:25:00,111.33,111.48,111.33,111.47,10219.0,105.1457,105.2874,105.1457,105.2779,10219.0
2023-11-28 13:30:00,111.48,111.53,111.37,111.47,11088.0,105.2874,105.3346,105.1835,105.2779,11088.0
2023-11-28 13:35:00,111.47,111.58,111.45,111.51,20607.0,105.2779,105.3818,105.259,105.3157,20607.0
2023-11-28 13:40:00,111.5,111.5,111.38,111.38,6194.0,105.3063,105.3063,105.1929,105.1929,6194.0
2023-11-28 13:45:00,111.39,111.55,111.39,111.5,8261.0,105.2024,105.3535,105.2024,105.3063,8261.0
2023-11-28 13:50:00,111.52,111.6,111.47,111.6,7205.0,105.3251,105.4007,105.2779,105.4007,7205.0
2023-11-28 13:55:00,111.59,111.6,111.51,111.58,19460.0,105.3913,105.4007,105.3157,105.3818,19460.0
2023-11-28 14:00:00,111.59,111.67,111.57,111.59,13886.0,105.3913,105.4668,105.3724,105.3913,13886.0
2023-11-28 14:05:00,111.6,111.66,111.58,111.65,9805.0,105.4007,105.4574,105.3818,105.4479,9805.0
2023-11-28 14:10:00,111.65,111.7,111.64,111.65,7986.0,105.4479,105.4951,105.4385,105.4479,7986.0
2023-11-28 14:15:00,111.67,111.67,111.54,111.57,26879.0,105.4668,105.4668,105.344,105.3724,26879.0
2023-11-28 14:20:00,111.56,111.68,111.39,111.47,23193.0,105.3629,105.4763,105.2024,105.2779,23193.0
2023-11-28 14:25:00,111.48,111.5,111.4,111.4,11260.0,105.2874,105.3063,105.2118,105.2118,11260.0
2023-11-28 14:30:00,111.41,111.45,111.34,111.43,66697.0,105.2213,105.259,105.1551,105.2401,66697.0
2023-11-28 14:35:00,111.44,111.64,111.43,111.63,12636.0,105.2496,105.4385,105.2401,105.429,12636.0
2023-11-28 14:40:00,111.61,111.63,111.52,111.56,14780.0,105.4101,105.429,105.3251,105.3629,14780.0
2023-11-28 14:45:00,111.57,111.67,111.55,111.64,8018.0,105.3724,105.4668,105.3535,105.4385,8018.0
2023-11-28 14:50:00,111.65,111.7,111.62,111.68,9622.0,105.4479,105.4951,105.4196,105.4763,9622.0
2023-11-28 14:55:00,111.69,111.69,111.58,111.61,13393.0,105.4857,105.4857,105.3818,105.4101,13393.0
2023-11-28 15:00:00,111.62,111.73,111.5,111.7,38322.0,105.4196,105.5235,105.3063,105.4951,38322.0
2023-11-28 15:05:00,111.7,111.81,111.69,111.8,51580.0,105.4951,105.599,105.4857,105.5896,51580.0
2023-11-28 15:10:00,111.8,111.86,111.7,111.84,31767.0,105.5896,105.6463,105.4951,105.6274,31767.0
2023-11-28 15:15:00,111.86,111.92,111.83,111.9,21638.0,105.6463,105.7029,105.6179,105.684,21638.0
2023-11-28 15:20:00,111.89,111.99,111.72,111.97,25179.0,105.6746,105.769,105.514,105.7501,25179.0
2023-11-28 15:25:00,111.97,112.01,111.82,111.83,74896.0,105.7501,105.7879,105.6085,105.6179,74896.0
2023-11-28 15:30:00,111.82,111.91,111.81,111.87,15303.0,105.6085,105.6935,105.599,105.6557,15303.0
2023-11-28 15:35:00,111.87,111.98,111.85,111.91,20184.0,105.6557,105.7596,105.6368,105.6935,20184.0
2023-11-28 15:40:00,111.92,112.06,111.89,112.01,18875.0,105.7029,105.8351,105.6746,105.7879,18875.0
2023-11-28 15:45:00,112.0,112.1,111.97,112.07,27786.0,105.7785,105.8729,105.7501,105.8446,27786.0
2023-11-28 15:50:00,112.06,112.12,111.95,112.0,100956.0,105.8351,105.8918,105.7313,105.7785,100956.0
2023-11-28 15:55:00,112.01,112.14,111.98,112.1,122478.0,105.7879,105.9107,105.7596,105.8729,122478.0
2023-11-29 09:30:00,113.26,113.36,113.01,113.23,44508.0,106.9685,107.0629,106.7324,106.9402,44508.0
2023-11-29 09:35:00,113.23,113.44,113.04,113.42,56857.0,106.9402,107.1385,106.7607,107.1196,56857.0
2023-11-29 09:40:00,113.37,113.46,113.17,113.4,28551.0,107.0724,107.1574,106.8835,107.1007,28551.0
2023-11-29 09:45:00,113.37,113.63,113.36,113.58,10588.0,107.0724,107.3179,107.0629,107.2707,10588.0
2023-11-29 09:50:00,113.61,113.73,113.5,113.5,14893.0,107.299,107.4124,107.1952,107.1952,14893.0
2023-11-29 09:55:00,113.57,113.83,113.55,113.8,17502.0,107.2613,107.5068,107.2424,107.4785,17502.0
2023-11-29 10:00:00,113.82,113.83,113.56,113.77,13844.0,107.4974,107.5068,107.2518,107.4502,13844.0
2023-11-29 10:05:00,113.77,113.77,113.45,113.47,38499.0,107.4502,107.4502,107.1479,107.1668,38499.0
2023-11-29 10:10:00,113.42,113.65,113.36,113.65,23134.0,107.1196,107.3368,107.0629,107.3368,23134.0
2023-11-29 10:15:00,113.64,113.81,113.62,113.68,14059.0,107.3274,107.4879,107.3085,107.3652,14059.0
2023-11-29 10:20:00,113.68,113.85,113.63,113.67,40404.0,107.3652,107.5257,107.3179,107.3557,40404.0
2023-11-29 10:25:00,113.69,113.82,113.66,113.7,16460.0,107.3746,107.4974,107.3463,107.384,16460.0
2023-11-29 10:30:00,113.7,113.8,113.68,113.74,5160.0,107.384,107.4785,107.3652,107.4218,5160.0
2023-11-29 10:35:00,113.76,113.88,113.63,113.68,22478.0,107.4407,107.554,107.3179,107.3652,22478.0
2023-11-29 10:40:00,113.72,113.74,113.52,113.58,7635.0,107.4029,107.4218,107.214,107.2707,7635.0
2023-11-29 10:45:00,113.55,113.67,113.49,113.58,12192.0,107.2424,107.3557,107.1857,107.2707,12192.0
2023-11-29 10:50:00,113.57,113.7,113.55,113.55,11848.0,107.2613,107.384,107.2424,107.2424,11848.0
2023-11-29 10:55:00,113.59,113.74,113.59,113.64,6504.0,107.2802,107.4218,107.2802,107.3274,6504.0
2023-11-29 11:00:00,113.6,113.76,113.6,113.63,8969.0,107.2896,107.4407,107.2896,107.3179,8969.0
2023-11-29 11:05:00,113.63,113.7,113.61,113.62,12191.0,107.3179,107.384,107.299,107.3085,12191.0
2023-11-29 11:10:00,113.63,113.67,113.47,113.54,20350.0,107.3179,107.3557,107.1668,107.2329,20350.0
2023-11-29 11:15:00,113.53,113.53,113.41,113.49,33115.0,107.2235,107.2235,107.1102,107.1857,33115.0
2023-11-29 11:20:00,113.48,113.66,113.48,113.59,14807.0,107.1763,107.3463,107.1763,107.2802,14807.0
2023-11-29 11:25:00,113.59,113.63,113.53,113.55,24898.0,107.2802,107.3179,107.2235,107.2424,24898.0
2023-11-29 11:30:00,113.57,113.66,113.51,113.54,15736.0,107.2613,107.3463,107.2046,107.2329,15736.0
2023-11-29 11:35:00,113.55,113.59,113.54,113.58,10149.0,107.2424,107.2802,107.2329,107.2707,10149.0
2023-11-29 11:40:00,113.56,113.59,113.48,113.53,17916.0,107.2518,107.2802,107.1763,107.2235,17916.0
2023-11-29 11:45:00,113.53,113.61,113.43,113.61,14842.0,107.2235,107.299,107.129,107.299,14842.0
2023-11-29 11:50:00,113.59,113.69,113.54,113.68,16923.0,107.2802,107.3746,107.2329,107.3652,16923.0
2023-11-29 11:55:00,113.67,113.71,113.63,113.66,12289.0,107.3557,107.3935,107.3179,107.3463,12289.0
2023-11-29 12:00:00,113.68,113.73,113.59,113.64,12834.0,107.3652,107.4124,107.2802,107.3274,12834.0
2023-11-29 12:05:00,113.64,113.71,113.59,113.67,19978.0,107.3274,107.3935,107.2802,107.3557,19978.0
2023-11-29 12:10:00,113.67,113.77,113.66,113.74,7371.0,107.3557,107.4502,107.3463,107.4218,7371.0
2023-11-29 12:15:00,113.74,113.75,113.66,113.7,22883.0,107.4218,107.4313,107.3463,107.384,22883.0
2023-11-29 12:20:00,113.7,113.72,113.62,113.66,13157.0,107.384,107.4029,107.3085,107.3463,13157.0
2023-11-29 12:25:00,113.67,113.74,113.6,113.7,15191.0,107.3557,107.4218,107.2896,107.384,15191.0
2023-11-29 12:30:00,113.71,113.73,113.61,113.66,26944.0,107.3935,107.4124,107.299,107.3463,26944.0
2023-11-29 12:35:00,113.66,113.74,113.64,113.7,29786.0,107.3463,107.4218,107.3274,107.384,29786.0
2023-11-29 12:40:00,113.69,113.81,113.59,113.61,24766.0,107.3746,107.4879,107.2802,107.299,24766.0
2023-11-29 12:45:00,113.6,113.7,113.55,113.68,14005.0,107.2896,107.384,107.2424,107.3652,14005.0
2023-11-29 12:50:00,113.68,113.68,113.63,113.65,7890.0,107.3652,107.3652,107.3179,107.3368,7890.0
2023-11-29 12:55:00,113.63,113.65,113.54,113.58,10317.0,107.3179,107.3368,107.2329,107.2707,10317.0
2023-11-29 13:00:00,113.59,113.86,113.58,113.79,8858.0,107.2802,107.5352,107.2707,107.469,8858.0
2023-11-29 13:05:00,113.8,113.93,113.75,113.87,13176.0,107.4785,107.6013,107.4313,107.5446,13176.0
2023-11-29 13:10:00,113.87,113.89,113.74,113.78,8037.0,107.5446,107.5635,107.4218,107.4596,8037.0
2023-11-29 13:15:00,113.78,113.83,113.75,113.77,7127.0,107.4596,107.5068,107.4313,107.4502,7127.0
2023-11-29 13:20:00,113.76,113.82,113.74,113.76,12298.0,107.4407,107.4974,107.4218,107.4407,12298.0
2023-11-29 13:25:00,113.77,113.87,113.77,113.79,14157.0,107.4502,107.5446,107.4502,107.469,14157.0
2023-11-29 13:30:00,113.78,113.82,113.65,113.69,18296.0,107.4596,107.4974,107.3368,107.3746,18296.0
2023-11-29 13:35:00,113.68,113.83,113.68,113.76,7370.0,107.3652,107.5068,107.3652,107.4407,7370.0
2023-11-29 13:40:00,113.75,113.78,113.69,113.7,19146.0,107.4313,107.4596,107.3746,107.384,19146.0
2023-11-29 13:45:00,113.68,113.74,113.56,113.65,31916.0,107.3652,107.4218,107.2518,107.3368,31916.0
2023-11-29 13:50:00,113.68,113.73,113.66,113.7,23734.0,107.3652,107.4124,107.3463,107.384,23734.0
2023-11-29 13:55:00,113.7,113.7,113.58,113.61,27594.0,107.384,107.384,107.2707,107.299,27594.0
2023-11-29 14:00:00,113.62,113.67,113.52,113.55,32896.0,107.3085,107.3557,107.214,107.2424,32896.0
2023-11-29 14:05:00,113.54,113.64,113.51,113.6,12608.0,107.2329,107.3274,107.2046,107.2896,12608.0
2023-11-29 14:10:00,113.62,113.69,113.56,113.62,10972.0,107.3085,107.3746,107.2518,107.3085,10972.0
2023-11-29 14:15:00,113.6,113.61,113.5,113.52,30447.0,107.2896,107.299,107.1952,107.214,30447.0
2023-11-29 14:20:00,113.52,113.68,113.52,113.66,17628.0,107.214,107.3652,107.214,107.3463,17628.0
2023-11-29 14:25:00,113.66,113.7,113.63,113.65,20941.0,107.3463,107.384,107.3179,107.3368,20941.0
2023-11-29 14:30:00,113.66,113.72,113.61,113.7,18825.0,107.3463,107.4029,107.299,107.384,18825.0
2023-11-29 14:35:00,113.68,113.74,113.54,113.7,35029.0,107.3652,107.4218,107.2329,107.384,35029.0
2023-11-29 14:40:00,113.71,113.82,113.65,113.66,14648.0,107.3935,107.4974,107.3368,107.3463,14648.0
2023-11-29 14:45:00,113.66,113.74,113.64,113.66,61773.0,107.3463,107.4218,107.3274,107.3463,61773.0
2023-11-29 14:50:00,113.66,113.72,113.61,113.7,39044.0,107.3463,107.4029,107.299,107.384,39044.0
2023-11-29 14:55:00,113.7,113.73,113.65,113.73,21867.0,107.384,107.4124,107.3368,107.4124,21867.0
2023-11-29 15:00:00,113.75,113.79,113.67,113.7,25719.0,107.4313,107.469,107.3557,107.384,25719.0
2023-11-29 15:05:00,113.7,113.78,113.64,113.76,27604.0,107.384,107.4596,107.3274,107.4407,27604.0
2023-11-29 15:10:00,113.76,113.78,113.7,113.73,14846.0,107.4407,107.4596,107.384,107.4124,14846.0
2023-11-29 15:15:00,113.74,113.76,113.64,113.69,29432.0,107.4218,107.4407,107.3274,107.3746,29432.0
2023-11-29 15:20:00,113.68,113.74,113.51,113.56,29798.0,107.3652,107.4218,107.2046,107.2518,29798.0
2023-11-29 15:25:00,113.57,113.58,113.46,113.56,37246.0,107.2613,107.2707,107.1574,107.2518,37246.0
2023-11-29 15:30:00,113.55,113.66,113.53,113.58,21960.0,107.2424,107.3463,107.2235,107.2707,21960.0
2023-11-29 15:35:00,113.57,113.59,113.44,113.45,34127.0,107.2613,107.2802,107.1385,107.1479,34127.0
2023-11-29 15:40:00,113.44,113.55,113.36,113.55,38927.0,107.1385,107.2424,107.0629,107.2424,38927.0
2023-11-29 15:45:00,113.55,113.56,113.33,113.41,48183.0,107.2424,107.2518,107.0346,107.1102,48183.0
2023-11-29 15:50:00,113.39,113.41,113.13,113.22,103347.0,107.0913,107.1102,106.8457,106.9307,103347.0
2023-11-29 15:55:00,113.22,113.24,112.99,113.04,208333.0,106.9307,106.9496,106.7135,106.7607,208333.0
2023-11-30 09:30:00,113.07,113.19,112.3,112.48,53330.0,106.789,106.9024,106.0618,106.2318,53330.0
2023-11-30 09:35:00,112.43,112.89,112.39,112.78,12041.0,106.1846,106.619,106.1468,106.5152,12041.0
2023-11-30 09:40:00,112.67,113.16,112.53,113.03,31040.0,106.4113,106.874,106.279,106.7513,31040.0
2023-11-30 09:45:00,112.97,113.15,112.61,112.76,36572.0,106.6946,106.8646,106.3546,106.4963,36572.0
2023-11-30 09:50:00,112.75,113.17,112.72,113.13,18191.0,106.4868,106.8835,106.4585,106.8457,18191.0
2023-11-30 09:55:00,113.14,113.25,113.0,113.14,22861.0,106.8552,106.959,106.7229,106.8552,22861.0
2023-11-30 10:00:00,113.15,113.26,112.81,112.82,19466.0,106.8646,106.9685,106.5435,106.5529,19466.0
2023-11-30 10:05:00,112.81,113.04,112.81,112.96,67970.0,106.5435,106.7607,106.5435,106.6852,67970.0
2023-11-30 10:10:00,112.92,113.18,112.88,113.18,16721.0,106.6474,106.8929,106.6096,106.8929,16721.0
2023-11-30 10:15:00,113.16,113.42,113.09,113.41,28506.0,106.874,107.1196,106.8079,107.1102,28506.0
2023-11-30 10:20:00,113.39,113.62,113.38,113.58,9976.0,107.0913,107.3085,107.0818,107.2707,9976.0
2023-11-30 10:25:00,113.59,113.64,113.42,113.43,24762.0,107.2802,107.3274,107.1196,107.129,24762.0
2023-11-30 10:30:00,113.45,113.63,113.45,113.63,10102.0,107.1479,107.3179,107.1479,107.3179,10102.0
2023-11-30 10:35:00,113.62,113.64,113.43,113.53,23326.0,107.3085,107.3274,107.129,107.2235,23326.0
2023-11-30 10:40:00,113.56,113.68,113.47,113.63,15048.0,107.2518,107.3652,107.1668,107.3179,15048.0
2023-11-30 10:45:00,113.63,113.63,113.3,113.36,29878.0,107.3179,107.3179,107.0063,107.0629,29878.0
2023-11-30 10:50:00,113.36,113.66,113.31,113.63,13200.0,107.0629,107.3463,107.0157,107.3179,13200.0
2023-11-30 10:55:00,113.7,114.03,113.66,114.03,19747.0,107.384,107.6957,107.3463,107.6957,19747.0
2023-11-30 11:00:00,114.06,114.22,114.01,114.13,25342.0,107.7241,107.8752,107.6768,107.7902,25342.0
2023-11-30 11:05:00,114.11,114.23,114.0,114.04,18459.0,107.7713,107.8846,107.6674,107.7052,18459.0
2023-11-30 11:10:00,114.06,114.07,113.94,113.94,15453.0,107.7241,107.7335,107.6107,107.6107,15453.0
2023-11-30 11:15:00,113.94,113.97,113.76,113.76,17176.0,107.6107,107.639,107.4407,107.4407,17176.0
2023-11-30 11:20:00,113.75,113.93,113.69,113.92,19706.0,107.4313,107.6013,107.3746,107.5918,19706.0
2023-11-30 11:25:00,113.93,114.16,113.92,113.97,27182.0,107.6013,107.8185,107.5918,107.639,27182.0
2023-11-30 11:30:00,113.96,114.31,113.95,114.3,36097.0,107.6296,107.9602,107.6202,107.9507,36097.0
2023-11-30 11:35:00,114.29,114.31,113.99,114.03,23404.0,107.9413,107.9602,107.6579,107.6957,23404.0
2023-11-30 11:40:00,114.02,114.02,113.51,113.52,23496.0,107.6863,107.6863,107.2046,107.214,23496.0
2023-11-30 11:45:00,113.52,113.62,113.44,113.57,28807.0,107.214,107.3085,107.1385,107.2613,28807.0
2023-11-30 11:50:00,113.59,113.73,113.56,113.73,9766.0,107.2802,107.4124,107.2518,107.4124,9766.0
2023-11-30 11:55:00,113.75,113.81,113.69,113.7,11164.0,107.4313,107.4879,107.3746,107.384,11164.0
2023-11-30 12:00:00,113.7,113.85,113.65,113.83,22234.0,107.384,107.5257,107.3368,107.5068,22234.0
2023-11-30 12:05:00,113.88,113.9,113.84,113.84,9561.0,107.554,107.5729,107.5163,107.5163,9561.0
2023-11-30 12:10:00,113.85,113.9,113.79,113.79,26905.0,107.5257,107.5729,107.469,107.469,26905.0
2023-11-30 12:15:00,113.75,113.87,113.52,113.56,6478.0,107.4313,107.5446,107.214,107.2518,6478.0
2023-11-30 12:20:00,113.54,113.54,113.46,113.49,8034.0,107.2329,107.2329,107.1574,107.1857,8034.0
2023-11-30 12:25:00,113.51,113.55,113.42,113.55,7361.0,107.2046,107.2424,107.1196,107.2424,7361.0
2023-11-30 12:30:00,113.53,113.62,113.45,113.52,6188.0,107.2235,107.3085,107.1479,107.214,6188.0
2023-11-30 12:35:00,113.55,113.63,113.53,113.6,10033.0,107.2424,107.3179,107.2235,107.2896,10033.0
2023-11-30 12:40:00,113.62,113.73,113.57,113.73,6451.0,107.3085,107.4124,107.2613,107.4124,6451.0
2023-11-30 12:45:00,113.74,113.77,113.59,113.62,19231.0,107.4218,107.4502,107.2802,107.3085,19231.0
2023-11-30 12:50:00,113.66,113.71,113.57,113.71,13400.0,107.3463,107.3935,107.2613,107.3935,13400.0
2023-11-30 12:55:00,113.74,113.87,113.7,113.84,27711.0,107.4218,107.5446,107.384,107.5163,27711.0
2023-11-30 13:00:00,113.86,113.94,113.86,113.91,13874.0,107.5352,107.6107,107.5352,107.5824,13874.0
2023-11-30 13:05:00,113.91,113.96,113.85,113.9,19852.0,107.5824,107.6296,107.5257,107.5729,19852.0
2023-11-30 13:10:00,113.94,114.23,113.93,114.22,20468.0,107.6107,107.8846,107.6013,107.8752,20468.0
2023-11-30 13:15:00,114.21,114.38,114.21,114.35,17590.0,107.8657,108.0263,107.8657,107.9979,17590.0
2023-11-30 13:20:00,114.35,114.51,114.32,114.47,31161.0,107.9979,108.1491,107.9696,108.1113,31161.0
2023-11-30 13:25:00,114.46,114.46,114.15,114.19,17612.0,108.1018,108.1018,107.8091,107.8468,17612.0
2023-11-30 13:30:00,114.19,114.32,114.16,114.27,21286.0,107.8468,107.9696,107.8185,107.9224,21286.0
2023-11-30 13:35:00,114.28,114.35,114.21,114.21,20772.0,107.9318,107.9979,107.8657,107.8657,20772.0
2023-11-30 13:40:00,114.21,114.29,114.15,114.29,13104.0,107.8657,107.9413,107.8091,107.9413,13104.0
2023-11-30 13:45:00,114.31,114.34,114.21,114.33,11394.0,107.9602,107.9885,107.8657,107.9791,11394.0
2023-11-30 13:50:00,114.35,114.35,114.11,114.2,12427.0,107.9979,107.9979,107.7713,107.8563,12427.0
2023-11-30 13:55:00,114.21,114.3,114.21,114.26,12775.0,107.8657,107.9507,107.8657,107.9129,12775.0
2023-11-30 14:00:00,114.24,114.26,114.17,114.25,10819.0,107.8941,107.9129,107.8279,107.9035,10819.0
2023-11-30 14:05:00,114.24,114.4,114.21,114.36,14241.0,107.8941,108.0452,107.8657,108.0074,14241.0
2023-11-30 14:10:00,114.37,114.45,114.29,114.29,18654.0,108.0168,108.0924,107.9413,107.9413,18654.0
2023-11-30 14:15:00,114.28,114.4,114.22,114.4,22437.0,107.9318,108.0452,107.8752,108.0452,22437.0
2023-11-30 14:20:00,114.36,114.39,114.29,114.36,12069.0,108.0074,108.0357,107.9413,108.0074,12069.0
2023-11-30 14:25:00,114.36,114.38,114.23,114.23,20731.0,108.0074,108.0263,107.8846,107.8846,20731.0
2023-11-30 14:30:00,114.21,114.4,114.21,114.36,16573.0,107.8657,108.0452,107.8657,108.0074,16573.0
2023-11-30 14:35:00,114.36,114.43,114.33,114.39,16170.0,108.0074,108.0735,107.9791,108.0357,16170.0
2023-11-30 14:40:00,114.4,114.45,114.34,114.43,11885.0,108.0452,108.0924,107.9885,108.0735,11885.0
2023-11-30 14:45:00,114.43,114.46,114.37,114.39,12811.0,108.0735,108.1018,108.0168,108.0357,12811.0
2023-11-30 14:50:00,114.39,114.4,114.25,114.31,38705.0,108.0357,108.0452,107.9035,107.9602,38705.0
2023-11-30 14:55:00,114.31,114.48,114.31,114.46,14650.0,107.9602,108.1207,107.9602,108.1018,14650.0
2023-11-30 15:00:00,114.45,114.45,114.21,114.21,58197.0,108.0924,108.0924,107.8657,107.8657,58197.0
2023-11-30 15:05:00,114.15,114.19,114.04,114.17,15611.0,107.8091,107.8468,107.7052,107.8279,15611.0
2023-11-30 15:10:00,114.17,114.39,114.17,114.35,22965.0,107.8279,108.0357,107.8279,107.9979,22965.0
2023-11-30 15:15:00,114.35,114.52,114.34,114.48,23237.0,107.9979,108.1585,107.9885,108.1207,23237.0
2023-11-30 15:20:00,114.49,114.49,114.32,114.35,20872.0,108.1302,108.1302,107.9696,107.9979,20872.0
2023-11-30 15:25:00,114.36,114.4,114.25,114.39,22416.0,108.0074,108.0452,107.9035,108.0357,22416.0
2023-11-30 15:30:00,114.37,114.45,114.31,114.42,28329.0,108.0168,108.0924,107.9602,108.0641,28329.0
2023-11-30 15:35:00,114.43,114.57,114.43,114.52,27539.0,108.0735,108.2057,108.0735,108.1585,27539.0
2023-11-30 15:40:00,114.53,114.75,114.49,114.75,49573.0,108.1679,108.3757,108.1302,108.3757,49573.0
2023-11-30 15:45:00,114.74,114.9,114.64,114.79,79283.0,108.3663,108.5174,108.2718,108.4135,79283.0
2023-11-30 15:50:00,114.79,115.12,114.7,115.08,144103.0,108.4135,108.7252,108.3285,108.6874,144103.0
2023-11-30 15:55:00,115.1,115.23,114.88,114.93,367640.0,108.7063,108.8291,108.4985,108.5457,367640.0
2023-12-01 09:30:00,115.05,115.33,114.77,115.19,57759.0,108.6591,108.9235,108.3946,108.7913,57759.0
2023-12-01 09:35:00,115.23,115.74,115.16,115.55,20135.0,108.8291,109.3107,108.7629,109.1313,20135.0
2023-12-01 09:40:00,115.56,115.56,115.2,115.33,24878.0,109.1407,109.1407,108.8007,108.9235,24878.0
2023-12-01 09:45:00,115.34,115.67,115.32,115.61,48514.0,108.9329,109.2446,108.9141,109.1879,48514.0
2023-12-01 09:50:00,115.68,115.93,115.68,115.78,21883.0,109.2541,109.4902,109.2541,109.3485,21883.0
2023-12-01 09:55:00,115.78,115.78,115.58,115.7,18282.0,109.3485,109.3485,109.1596,109.2729,18282.0
2023-12-01 10:00:00,115.74,116.26,115.73,116.09,23625.0,109.3107,109.8018,109.3013,109.6413,23625.0
2023-12-01 10:05:00,116.14,116.37,116.06,116.35,11508.0,109.6885,109.9057,109.613,109.8868,11508.0
2023-12-01 10:10:00,116.3,116.31,115.92,115.99,11148.0,109.8396,109.8491,109.4807,109.5468,11148.0
2023-12-01 10:15:00,115.94,116.26,115.91,116.25,15790.0,109.4996,109.8018,109.4713,109.7924,15790.0
2023-12-01 10:20:00,116.29,116.34,116.19,116.31,23203.0,109.8302,109.8774,109.7357,109.8491,23203.0
2023-12-01 10:25:00,116.3,116.44,116.13,116.32,25725.0,109.8396,109.9718,109.6791,109.8585,25725.0
2023-12-01 10:30:00,116.3,116.3,115.86,115.91,19490.0,109.8396,109.8396,109.4241,109.4713,19490.0
2023-12-01 10:35:00,115.9,116.1,115.87,115.96,15921.0,109.4618,109.6507,109.4335,109.5185,15921.0
2023-12-01 10:40:00,115.97,116.04,115.87,115.98,14082.0,109.528,109.5941,109.4335,109.5374,14082.0
2023-12-01 10:45:00,115.97,116.1,115.9,116.1,33884.0,109.528,109.6507,109.4618,109.6507,33884.0
2023-12-01 10:50:00,116.13,116.19,116.02,116.04,18372.0,109.6791,109.7357,109.5752,109.5941,18372.0
2023-12-01 10:55:00,116.04,116.1,115.9,116.08,23457.0,109.5941,109.6507,109.4618,109.6318,23457.0
2023-12-01 11:00:00,116.09,116.1,115.8,115.9,20286.0,109.6413,109.6507,109.3674,109.4618,20286.0
2023-12-01 11:05:00,115.89,116.15,115.81,116.09,18129.0,109.4524,109.698,109.3768,109.6413,18129.0
2023-12-01 11:10:00,116.11,116.41,116.08,116.39,40539.0,109.6602,109.9435,109.6318,109.9246,40539.0
2023-12-01 11:15:00,116.4,116.48,116.26,116.46,17584.0,109.9341,110.0096,109.8018,109.9907,17584.0
2023-12-01 11:20:00,116.48,116.58,116.36,116.55,15658.0,110.0096,110.1041,109.8963,110.0757,15658.0
2023-12-01 11:25:00,116.59,116.8,116.53,116.76,23721.0,110.1135,110.3118,110.0568,110.2741,23721.0
2023-12-01 11:30:00,116.78,117.02,116.51,117.02,41096.0,110.293,110.5196,110.038,110.5196,41096.0
2023-12-01 11:35:00,117.01,117.01,116.74,116.8,8602.0,110.5102,110.5102,110.2552,110.3118,8602.0
2023-12-01 11:40:00,116.76,117.12,116.74,117.09,26152.0,110.2741,110.6141,110.2552,110.5857,26152.0
2023-12-01 11:45:00,117.08,117.08,116.83,116.92,47283.0,110.5763,110.5763,110.3402,110.4252,47283.0
2023-12-01 11:50:00,116.92,117.12,116.89,117.0,53254.0,110.4252,110.6141,110.3968,110.5007,53254.0
2023-12-01 11:55:00,116.99,117.13,116.91,116.94,15047.0,110.4913,110.6235,110.4157,110.4441,15047.0
2023-12-01 12:00:00,116.93,117.12,116.93,117.1,30353.0,110.4346,110.6141,110.4346,110.5952,30353.0
2023-12-01 12:05:00,117.1,117.52,117.1,117.46,18121.0,110.5952,110.9918,110.5952,110.9352,18121.0
2023-12-01 12:10:00,117.45,117.54,117.28,117.33,63866.0,110.9257,111.0107,110.7652,110.8124,63866.0
2023-12-01 12:15:00,117.34,117.55,117.33,117.47,40192.0,110.8218,111.0202,110.8124,110.9446,40192.0
2023-12-01 12:20:00,117.48,117.48,117.18,117.23,32138.0,110.9541,110.9541,110.6707,110.718,32138.0
2023-12-01 12:25:00,117.24,117.25,117.04,117.04,9484.0,110.7274,110.7368,110.5385,110.5385,9484.0
2023-12-01 12:30:00,117.07,117.4,117.03,117.27,18510.0,110.5668,110.8785,110.5291,110.7557,18510.0
2023-12-01 12:35:00,117.3,117.49,117.29,117.39,8332.0,110.7841,110.9635,110.7746,110.8691,8332.0
2023-12-01 12:40:00,117.43,117.54,117.41,117.44,5122.0,110.9068,111.0107,110.888,110.9163,5122.0
2023-12-01 12:45:00,117.48,117.76,117.47,117.69,33855.0,110.9541,111.2185,110.9446,111.1524,33855.0
2023-12-01 12:50:00,117.65,117.66,117.55,117.6,9683.0,111.1146,111.1241,111.0202,111.0674,9683.0
2023-12-01 12:55:00,117.65,117.66,117.57,117.61,10243.0,111.1146,111.1241,111.0391,111.0769,10243.0
2023-12-01 13:00:00,117.59,117.61,117.36,117.36,15972.0,111.058,111.0769,110.8407,110.8407,15972.0
2023-12-01 13:05:00,117.25,117.29,117.15,117.17,15606.0,110.7368,110.7746,110.6424,110.6613,15606.0
2023-12-01 13:10:00,117.2,117.25,117.09,117.21,16201.0,110.6896,110.7368,110.5857,110.6991,16201.0
2023-12-01 13:15:00,117.2,117.33,117.13,117.29,18770.0,110.6896,110.8124,110.6235,110.7746,18770.0
2023-12-01 13:20:00,117.33,117.38,117.28,117.35,9308.0,110.8124,110.8596,110.7652,110.8313,9308.0
2023-12-01 13:25:00,117.35,117.46,117.17,117.18,12346.0,110.8313,110.9352,110.6613,110.6707,12346.0
2023-12-01 13:30:00,117.12,117.28,117.08,117.28,13518.0,110.6141,110.7652,110.5763,110.7652,13518.0
2023-12-01 13:35:00,117.26,117.36,117.19,117.31,38006.0,110.7463,110.8407,110.6802,110.7935,38006.0
2023-12-01 13:40:00,117.3,117.62,117.28,117.51,16662.0,110.7841,111.0863,110.7652,110.9824,16662.0
2023-12-01 13:45:00,117.52,117.59,117.49,117.56,17695.0,110.9918,111.058,110.9635,111.0296,17695.0
2023-12-01 13:50:00,117.58,117.77,117.57,117.68,34044.0,111.0485,111.228,111.0391,111.143,34044.0
2023-12-01 13:55:00,117.69,117.76,117.62,117.66,16772.0,111.1524,111.2185,111.0863,111.1241,16772.0
2023-12-01 14:00:00,117.64,117.77,117.58,117.67,11028.0,111.1052,111.228,111.0485,111.1335,11028.0
2023-12-01 14:05:00,117.69,117.7,117.51,117.58,8148.0,111.1524,111.1619,110.9824,111.0485,8148.0
2023-12-01 14:10:00,117.58,117.84,117.57,117.83,18251.0,111.0485,111.2941,111.0391,111.2846,18251.0
2023-12-01 14:15:00,117.84,117.94,117.81,117.92,18045.0,111.2941,111.3885,111.2657,111.3696,18045.0
2023-12-01 14:20:00,117.91,118.01,117.84,117.95,20330.0,111.3602,111.4546,111.2941,111.398,20330.0
2023-12-01 14:25:00,117.95,117.99,117.76,117.86,28729.0,111.398,111.4357,111.2185,111.313,28729.0
2023-12-01 14:30:00,117.86,117.93,117.83,117.91,22232.0,111.313,111.3791,111.2846,111.3602,22232.0
2023-12-01 14:35:00,117.89,117.94,117.76,117.84,20201.0,111.3413,111.3885,111.2185,111.2941,20201.0
2023-12-01 14:40:00,117.84,117.88,117.59,117.73,14441.0,111.2941,111.3319,111.058,111.1902,14441.0
2023-12-01 14:45:00,117.73,117.84,117.71,117.81,13659.0,111.1902,111.2941,111.1713,111.2657,13659.0
2023-12-01 14:50:00,117.83,117.88,117.78,117.81,12106.0,111.2846,111.3319,111.2374,111.2657,12106.0
2023-12-01 14:55:00,117.8,117.97,117.78,117.97,17260.0,111.2563,111.4169,111.2374,111.4169,17260.0
2023-12-01 15:00:00,117.96,118.03,117.75,117.77,21730.0,111.4074,111.4735,111.2091,111.228,21730.0
2023-12-01 15:05:00,117.77,117.77,117.56,117.63,15116.0,111.228,111.228,111.0296,111.0957,15116.0
2023-12-01 15:10:00,117.64,117.8,117.63,117.75,16974.0,111.1052,111.2563,111.0957,111.2091,16974.0
2023-12-01 15:15:00,117.73,117.73,117.53,117.7,20764.0,111.1902,111.1902,111.0013,111.1619,20764.0
2023-12-01 15:20:00,117.69,117.83,117.67,117.79,21334.0,111.1524,111.2846,111.1335,111.2469,21334.0
2023-12-01 15:25:00,117.8,117.94,117.77,117.85,29955.0,111.2563,111.3885,111.228,111.3035,29955.0
2023-12-01 15:30:00,117.85,118.0,117.85,117.94,29226.0,111.3035,111.4452,111.3035,111.3885,29226.0
2023-12-01 15:35:00,117.94,118.0,117.89,117.98,19936.0,111.3885,111.4452,111.3413,111.4263,19936.0
2023-12-01 15:40:00,117.96,117.99,117.83,117.83,29896.0,111.4074,111.4357,111.2846,111.2846,29896.0
2023-12-01 15:45:00,117.84,118.04,117.81,118.04,45618.0,111.2941,111.483,111.2657,111.483,45618.0
2023-12-01 15:50:00,118.03,118.4,117.98,118.32,138130.0,111.4735,111.823,111.4263,111.7474,138130.0
2023-12-01 15:55:00,118.34,118.47,118.23,118.27,230968.0,111.7663,111.8891,111.6624,111.7002,230968.0
2023-12-04 09:30:00,117.51,118.22,117.39,118.22,60932.0,110.9824,111.653,110.8691,111.653,60932.0
2023-12-04 09:35:00,118.22,118.43,117.74,118.16,51263.0,111.653,111.8513,111.1996,111.5963,51263.0
2023-12-04 09:40:00,118.25,118.41,118.23,118.4,29511.0,111.6813,111.8324,111.6624,111.823,29511.0
2023-12-04 09:45:00,118.37,118.71,118.34,118.61,8461.0,111.7946,112.1157,111.7663,112.0213,8461.0
2023-12-04 09:50:00,118.59,118.6,118.02,118.05,23507.0,112.0024,112.0119,111.4641,111.4924,23507.0
2023-12-04 09:55:00,118.05,118.13,117.64,118.0,22585.0,111.4924,111.568,111.1052,111.4452,22585.0
2023-12-04 10:00:00,117.99,118.34,117.87,118.32,19857.0,111.4357,111.7663,111.3224,111.7474,19857.0
2023-12-04 10:05:00,118.32,118.48,118.16,118.45,13772.0,111.7474,111.8985,111.5963,111.8702,13772.0
2023-12-04 10:10:00,118.46,118.75,118.45,118.72,8744.0,111.8796,112.1535,111.8702,112.1252,8744.0
2023-12-04 10:15:00,118.77,118.85,118.62,118.65,12218.0,112.1724,112.248,112.0307,112.0591,12218.0
2023-12-04 10:20:00,118.73,118.81,118.47,118.5,13400.0,112.1346,112.2102,111.8891,111.9174,13400.0
2023-12-04 10:25:00,118.47,118.7,118.46,118.68,10114.0,111.8891,112.1063,111.8796,112.0874,10114.0
2023-12-04 10:30:00,118.73,118.89,118.64,118.64,22263.0,112.1346,112.2857,112.0496,112.0496,22263.0
2023-12-04 10:35:00,118.71,118.87,118.56,118.82,20958.0,112.1157,112.2669,111.9741,112.2196,20958.0
2023-12-04 10:40:00,118.85,118.94,118.77,118.92,21378.0,112.248,112.333,112.1724,112.3141,21378.0
2023-12-04 10:45:00,118.95,119.06,118.83,118.88,22570.0,112.3424,112.4463,112.2291,112.2763,22570.0
2023-12-04 10:50:00,118.86,118.93,118.65,118.71,9269.0,112.2574,112.3235,112.0591,112.1157,9269.0
2023-12-04 10:55:00,118.73,118.88,118.62,118.83,90945.0,112.1346,112.2763,112.0307,112.2291,90945.0
2023-12-04 11:00:00,118.84,118.97,118.66,118.87,21363.0,112.2385,112.3613,112.0685,112.2669,21363.0
2023-12-04 11:05:00,118.86,119.02,118.8,118.96,15723.0,112.2574,112.4085,112.2007,112.3519,15723.0
2023-12-04 11:10:00,118.98,119.12,118.93,119.12,9040.0,112.3707,112.503,112.3235,112.503,9040.0
2023-12-04 11:15:00,119.15,119.22,119.04,119.14,15258.0,112.5313,112.5974,112.4274,112.5219,15258.0
2023-12-04 11:20:00,119.17,119.23,118.99,119.06,14408.0,112.5502,112.6069,112.3802,112.4463,14408.0
2023-12-04 11:25:00,119.0,119.0,118.67,118.75,21372.0,112.3896,112.3896,112.078,112.1535,21372.0
2023-12-04 11:30:00,118.62,118.7,118.34,118.37,14286.0,112.0307,112.1063,111.7663,111.7946,14286.0
2023-12-04 11:35:00,118.37,118.57,118.35,118.57,14611.0,111.7946,111.9835,111.7757,111.9835,14611.0
2023-12-04 11:40:00,118.66,118.9,118.63,118.89,8130.0,112.0685,112.2952,112.0402,112.2857,8130.0
2023-12-04 11:45:00,118.93,119.05,118.9,118.92,8259.0,112.3235,112.4369,112.2952,112.3141,8259.0
2023-12-04 11:50:00,118.98,119.14,118.98,119.02,7480.0,112.3707,112.5219,112.3707,112.4085,7480.0
2023-12-04 11:55:00,119.03,119.13,118.92,119.12,5201.0,112.418,112.5124,112.3141,112.503,5201.0
2023-12-04 12:00:00,119.14,119.19,118.9,118.95,8389.0,112.5219,112.5691,112.2952,112.3424,8389.0
2023-12-04 12:05:00,118.94,119.12,118.91,119.1,6996.0,112.333,112.503,112.3046,112.4841,6996.0
2023-12-04 12:10:00,119.14,119.19,118.96,119.19,7230.0,112.5219,112.5691,112.3519,112.5691,7230.0
2023-12-04 12:15:00,119.19,119.31,119.14,119.24,18652.0,112.5691,112.6824,112.5219,112.6163,18652.0
2023-12-04 12:20:00,119.24,119.28,119.1,119.12,16807.0,112.6163,112.6541,112.4841,112.503,16807.0
2023-12-04 12:25:00,119.14,119.35,119.13,119.3,13642.0,112.5219,112.7202,112.5124,112.673,13642.0
2023-12-04 12:30:00,119.33,119.37,119.24,119.34,21635.0,112.7013,112.7391,112.6163,112.7107,21635.0
2023-12-04 12:35:00,119.36,119.39,119.25,119.37,43859.0,112.7296,112.758,112.6257,112.7391,43859.0
2023-12-04 12:40:00,119.35,119.56,119.29,119.53,26238.0,112.7202,112.9185,112.6635,112.8902,26238.0
2023-12-04 12:45:00,119.52,119.78,119.49,119.77,18057.0,112.8808,113.1263,112.8524,113.1169,18057.0
2023-12-04 12:50:00,119.77,119.89,119.63,119.64,50721.0,113.1169,113.2302,112.9846,112.9941,50721.0
2023-12-04 12:55:00,119.63,119.63,119.46,119.46,10296.0,112.9846,112.9846,112.8241,112.8241,10296.0
2023-12-04 13:00:00,119.48,119.48,119.18,119.26,17935.0,112.843,112.843,112.5596,112.6352,17935.0
2023-12-04 13:05:00,119.26,119.45,119.25,119.26,61715.0,112.6352,112.8146,112.6257,112.6352,61715.0
2023-12-04 13:10:00,119.3,119.38,119.22,119.3,12478.0,112.673,112.7485,112.5974,112.673,12478.0
2023-12-04 13:15:00,119.32,119.48,119.3,119.48,8574.0,112.6919,112.843,112.673,112.843,8574.0
2023-12-04 13:20:00,119.51,119.57,119.38,119.42,10807.0,112.8713,112.928,112.7485,112.7863,10807.0
2023-12-04 13:25:00,119.42,119.55,119.39,119.39,22649.0,112.7863,112.9091,112.758,112.758,22649.0
2023-12-04 13:30:00,119.37,119.5,119.3,119.46,12105.0,112.7391,112.8619,112.673,112.8241,12105.0
2023-12-04 13:35:00,119.43,119.51,119.41,119.48,10668.0,112.7958,112.8713,112.7769,112.843,10668.0
2023-12-04 13:40:00,119.5,119.56,119.49,119.49,8933.0,112.8619,112.9185,112.8524,112.8524,8933.0
2023-12-04 13:45:00,119.49,119.64,119.48,119.53,17331.0,112.8524,112.9941,112.843,112.8902,17331.0
2023-12-04 13:50:00,119.56,119.59,119.48,119.52,11477.0,112.9185,112.9469,112.843,112.8808,11477.0
2023-12-04 13:55:00,119.51,119.55,119.45,119.53,15002.0,112.8713,112.9091,112.8146,112.8902,15002.0
2023-12-04 14:00:00,119.54,119.69,119.54,119.61,14826.0,112.8996,113.0413,112.8996,112.9658,14826.0
2023-12-04 14:05:00,119.63,119.69,119.54,119.69,23375.0,112.9846,113.0413,112.8996,113.0413,23375.0
2023-12-04 14:10:00,119.69,119.9,119.68,119.88,25522.0,113.0413,113.2396,113.0319,113.2208,25522.0
2023-12-04 14:15:00,119.88,119.91,119.8,119.85,25864.0,113.2208,113.2491,113.1452,113.1924,25864.0
2023-12-04 14:20:00,119.84,119.89,119.74,119.82,29772.0,113.183,113.2302,113.0885,113.1641,29772.0
2023-12-04 14:25:00,119.83,119.87,119.73,119.86,29305.0,113.1735,113.2113,113.0791,113.2019,29305.0
2023-12-04 14:30:00,119.87,120.0,119.76,119.81,41048.0,113.2113,113.3341,113.1074,113.1546,41048.0
2023-12-04 14:35:00,119.81,119.96,119.8,119.92,17150.0,113.1546,113.2963,113.1452,113.2585,17150.0
2023-12-04 14:40:00,119.91,120.08,119.91,120.03,18561.0,113.2491,113.4096,113.2491,113.3624,18561.0
2023-12-04 14:45:00,120.05,120.06,119.93,119.93,25011.0,113.3813,113.3908,113.268,113.268,25011.0
2023-12-04 14:50:00,119.93,120.02,119.89,120.0,17229.0,113.268,113.353,113.2302,113.3341,17229.0
2023-12-04 14:55:00,120.01,120.11,119.98,120.08,16860.0,113.3435,113.438,113.3152,113.4096,16860.0
2023-12-04 15:00:00,120.1,120.13,119.95,119.96,15688.0,113.4285,113.4569,113.2869,113.2963,15688.0
2023-12-04 15:05:00,119.96,119.96,119.74,119.87,41449.0,113.2963,113.2963,113.0885,113.2113,41449.0
2023-12-04 15:10:00,119.89,119.95,119.82,119.85,23116.0,113.2302,113.2869,113.1641,113.1924,23116.0
2023-12-04 15:15:00,119.86,119.95,119.81,119.92,43131.0,113.2019,113.2869,113.1546,113.2585,43131.0
2023-12-04 15:20:00,119.94,120.02,119.84,119.97,20203.0,113.2774,113.353,113.183,113.3058,20203.0
2023-12-04 15:25:00,119.99,120.0,119.82,119.87,20078.0,113.3246,113.3341,113.1641,113.2113,20078.0
2023-12-04 15:30:00,119.89,119.97,119.8,119.96,20912.0,113.2302,113.3058,113.1452,113.2963,20912.0
2023-12-04 15:35:00,119.96,120.0,119.93,119.99,24242.0,113.2963,113.3341,113.268,113.3246,24242.0
2023-12-04 15:40:00,119.99,120.16,119.99,120.12,26891.0,113.3246,113.4852,113.3246,113.4474,26891.0
2023-12-04 15:45:00,120.14,120.27,120.09,120.17,44322.0,113.4663,113.5891,113.4191,113.4946,44322.0
2023-12-04 15:50:00,120.17,120.33,120.07,120.29,74299.0,113.4946,113.6458,113.4002,113.608,74299.0
2023-12-04 15:55:00,120.29,120.38,120.22,120.31,292544.0,113.608,113.693,113.5419,113.6269,292544.0
2023-12-05 09:30:00,119.0,119.22,118.73,119.22,89560.0,112.3896,112.5974,112.1346,112.5974,89560.0
2023-12-05 09:35:00,119.18,119.33,118.36,118.47,63726.0,112.5596,112.7013,111.7852,111.8891,63726.0
2023-12-05 09:40:00,118.37,118.39,117.73,117.95,48860.0,111.7946,111.8135,111.1902,111.398,48860.0
2023-12-05 09:45:00,118.0,118.51,117.81,118.2,74337.0,111.4452,111.9269,111.2657,111.6341,74337.0
2023-12-05 09:50:00,118.18,118.36,118.01,118.31,21108.0,111.6152,111.7852,111.4546,111.738,21108.0
2023-12-05 09:55:00,118.26,118.26,117.81,117.98,17418.0,111.6907,111.6907,111.2657,111.4263,17418.0
2023-12-05 10:00:00,118.08,118.5,118.01,118.36,18323.0,111.5207,111.9174,111.4546,111.7852,18323.0
2023-12-05 10:05:00,118.38,118.4,118.1,118.33,21092.0,111.8041,111.823,111.5396,111.7569,21092.0
2023-12-05 10:10:00,118.31,118.37,118.01,118.13,10187.0,111.738,111.7946,111.4546,111.568,10187.0
2023-12-05 10:15:00,118.13,118.34,118.05,118.29,10875.0,111.568,111.7663,111.4924,111.7191,10875.0
2023-12-05 10:20:00,118.31,118.53,118.29,118.48,15047.0,111.738,111.9457,111.7191,111.8985,15047.0
2023-12-05 10:25:00,118.51,118.57,118.3,118.51,21031.0,111.9269,111.9835,111.7285,111.9269,21031.0
2023-12-05 10:30:00,118.53,118.64,118.37,118.43,11348.0,111.9457,112.0496,111.7946,111.8513,11348.0
2023-12-05 10:35:00,118.43,118.67,118.38,118.57,14719.0,111.8513,112.078,111.8041,111.9835,14719.0
2023-12-05 10:40:00,118.48,118.59,118.45,118.56,14919.0,111.8985,112.0024,111.8702,111.9741,14919.0
2023-12-05 10:45:00,118.47,118.59,118.42,118.57,12069.0,111.8891,112.0024,111.8419,111.9835,12069.0
2023-12-05 10:50:00,118.54,118.63,118.42,118.45,15294.0,111.9552,112.0402,111.8419,111.8702,15294.0
2023-12-05 10:55:00,118.46,118.52,118.42,118.52,20725.0,111.8796,111.9363,111.8419,111.9363,20725.0
2023-12-05 11:00:00,118.51,118.64,118.43,118.64,12699.0,111.9269,112.0496,111.8513,112.0496,12699.0
2023-12-05 11:05:00,118.6,118.6,118.41,118.43,10895.0,112.0119,112.0119,111.8324,111.8513,10895.0
2023-12-05 11:10:00,118.41,118.44,118.21,118.31,10537.0,111.8324,111.8607,111.6435,111.738,10537.0
2023-12-05 11:15:00,118.27,118.27,117.98,117.98,11862.0,111.7002,111.7002,111.4263,111.4263,11862.0
2023-12-05 11:20:00,118.0,118.27,117.96,118.18,7393.0,111.4452,111.7002,111.4074,111.6152,7393.0
2023-12-05 11:25:00,118.17,118.31,118.16,118.23,16448.0,111.6057,111.738,111.5963,111.6624,16448.0
2023-12-05 11:30:00,118.17,118.31,118.16,118.2,11699.0,111.6057,111.738,111.5963,111.6341,11699.0
2023-12-05 11:35:00,118.21,118.28,118.14,118.25,10149.0,111.6435,111.7096,111.5774,111.6813,10149.0
2023-12-05 11:40:00,118.24,118.31,118.15,118.17,16385.0,111.6719,111.738,111.5869,111.6057,16385.0
2023-12-05 11:45:00,118.19,118.22,118.06,118.08,10542.0,111.6246,111.653,111.5019,111.5207,10542.0
2023-12-05 11:50:00,118.08,118.17,117.83,117.88,25647.0,111.5207,111.6057,111.2846,111.3319,25647.0
2023-12-05 11:55:00,117.89,118.19,117.87,118.19,28858.0,111.3413,111.6246,111.3224,111.6246,28858.0
2023-12-05 12:00:00,118.16,118.28,118.16,118.28,10975.0,111.5963,111.7096,111.5963,111.7096,10975.0
2023-12-05 12:05:00,118.3,118.32,118.25,118.26,6092.0,111.7285,111.7474,111.6813,111.6907,6092.0
2023-12-05 12:10:00,118.27,118.35,118.23,118.34,44224.0,111.7002,111.7757,111.6624,111.7663,44224.0
2023-12-05 12:15:00,118.34,118.51,118.34,118.43,9234.0,111.7663,111.9269,111.7663,111.8513,9234.0
2023-12-05 12:20:00,118.42,118.47,118.19,118.2,31125.0,111.8419,111.8891,111.6246,111.6341,31125.0
2023-12-05 12:25:00,118.21,118.35,118.2,118.31,10850.0,111.6435,111.7757,111.6341,111.738,10850.0
2023-12-05 12:30:00,118.3,118.3,118.07,118.15,47330.0,111.7285,111.7285,111.5113,111.5869,47330.0
2023-12-05 12:35:00,118.18,118.32,118.11,118.13,9587.0,111.6152,111.7474,111.5491,111.568,9587.0
2023-12-05 12:40:00,118.14,118.17,117.93,117.95,8395.0,111.5774,111.6057,111.3791,111.398,8395.0
2023-12-05 12:45:00,117.95,118.0,117.84,117.85,31116.0,111.398,111.4452,111.2941,111.3035,31116.0
2023-12-05 12:50:00,117.87,117.9,117.79,117.87,10404.0,111.3224,111.3507,111.2469,111.3224,10404.0
2023-12-05 12:55:00,117.88,118.08,117.88,118.07,9095.0,111.3319,111.5207,111.3319,111.5113,9095.0
2023-12-05 13:00:00,118.1,118.19,117.98,118.16,11105.0,111.5396,111.6246,111.4263,111.5963,11105.0
2023-12-05 13:05:00,118.15,118.22,118.09,118.16,8520.0,111.5869,111.653,111.5302,111.5963,8520.0
2023-12-05 13:10:00,118.21,118.3,118.21,118.25,6127.0,111.6435,111.7285,111.6435,111.6813,6127.0
2023-12-05 13:15:00,118.25,118.39,118.25,118.38,6650.0,111.6813,111.8135,111.6813,111.8041,6650.0
2023-12-05 13:20:00,118.33,118.43,118.28,118.39,7951.0,111.7569,111.8513,111.7096,111.8135,7951.0
2023-12-05 13:25:00,118.41,118.42,118.26,118.3,5840.0,111.8324,111.8419,111.6907,111.7285,5840.0
2023-12-05 13:30:00,118.31,118.43,118.2,118.33,18866.0,111.738,111.8513,111.6341,111.7569,18866.0
2023-12-05 13:35:00,118.34,118.35,118.22,118.25,13205.0,111.7663,111.7757,111.653,111.6813,13205.0
2023-12-05 13:40:00,118.23,118.29,118.06,118.22,11517.0,111.6624,111.7191,111.5019,111.653,11517.0
2023-12-05 13:45:00,118.23,118.26,118.11,118.25,9099.0,111.6624,111.6907,111.5491,111.6813,9099.0
2023-12-05 13:50:00,118.24,118.27,118.15,118.24,9227.0,111.6719,111.7002,111.5869,111.6719,9227.0
2023-12-05 13:55:00,118.28,118.29,118.18,118.24,10288.0,111.7096,111.7191,111.6152,111.6719,10288.0
2023-12-05 14:00:00,118.26,118.35,118.26,118.33,15905.0,111.6907,111.7757,111.6907,111.7569,15905.0
2023-12-05 14:05:00,118.34,118.52,118.33,118.48,6720.0,111.7663,111.9363,111.7569,111.8985,6720.0
2023-12-05 14:10:00,118.5,118.67,118.49,118.66,8079.0,111.9174,112.078,111.908,112.0685,8079.0
2023-12-05 14:15:00,118.63,118.69,118.61,118.62,10971.0,112.0402,112.0969,112.0213,112.0307,10971.0
2023-12-05 14:20:00,118.59,118.68,118.56,118.68,8986.0,112.0024,112.0874,111.9741,112.0874,8986.0
2023-12-05 14:25:00,118.66,118.72,118.6,118.7,10095.0,112.0685,112.1252,112.0119,112.1063,10095.0
2023-12-05 14:30:00,118.73,118.79,118.73,118.76,5645.0,112.1346,112.1913,112.1346,112.163,5645.0
2023-12-05 14:35:00,118.77,118.84,118.76,118.79,7914.0,112.1724,112.2385,112.163,112.1913,7914.0
2023-12-05 14:40:00,118.75,118.83,118.75,118.76,6469.0,112.1535,112.2291,112.1535,112.163,6469.0
2023-12-05 14:45:00,118.76,118.82,118.72,118.78,8752.0,112.163,112.2196,112.1252,112.1819,8752.0
2023-12-05 14:50:00,118.77,118.87,118.77,118.81,7567.0,112.1724,112.2669,112.1724,112.2102,7567.0
2023-12-05 14:55:00,118.83,118.88,118.77,118.8,19643.0,112.2291,112.2763,112.1724,112.2007,19643.0
2023-12-05 15:00:00,118.77,118.78,118.58,118.65,12815.0,112.1724,112.1819,111.993,112.0591,12815.0
2023-12-05 15:05:00,118.67,118.77,118.61,118.75,18569.0,112.078,112.1724,112.0213,112.1535,18569.0
2023-12-05 15:10:00,118.76,118.87,118.75,118.87,10031.0,112.163,112.2669,112.1535,112.2669,10031.0
2023-12-05 15:15:00,118.86,118.95,118.85,118.95,11097.0,112.2574,112.3424,112.248,112.3424,11097.0
2023-12-05 15:20:00,118.98,119.05,118.93,119.02,15121.0,112.3707,112.4369,112.3235,112.4085,15121.0
2023-12-05 15:25:00,119.03,119.03,118.79,118.89,14878.0,112.418,112.418,112.1913,112.2857,14878.0
2023-12-05 15:30:00,118.89,118.9,118.7,118.73,40909.0,112.2857,112.2952,112.1063,112.1346,40909.0
2023-12-05 15:35:00,118.73,118.75,118.56,118.66,42971.0,112.1346,112.1535,111.9741,112.0685,42971.0
2023-12-05 15:40:00,118.67,118.71,118.57,118.59,28003.0,112.078,112.1157,111.9835,112.0024,28003.0
2023-12-05 15:45:00,118.61,118.81,118.6,118.68,34930.0,112.0213,112.2102,112.0119,112.0874,34930.0
2023-12-05 15:50:00,118.67,118.84,118.63,118.8,76219.0,112.078,112.2385,112.0402,112.2007,76219.0
2023-12-05 15:55:00,118.81,118.81,118.56,118.66,221634.0,112.2102,112.2102,111.9741,112.0685,221634.0
2023-12-06 09:30:00,119.59,119.69,118.98,118.98,45268.0,112.9469,113.0413,112.3707,112.3707,45268.0
2023-12-06 09:35:00,118.91,119.02,118.52,118.96,11827.0,112.3046,112.4085,111.9363,112.3519,11827.0
2023-12-06 09:40:00,119.01,119.22,118.7,118.7,9681.0,112.3991,112.5974,112.1063,112.1063,9681.0
2023-12-06 09:45:00,118.81,119.12,118.76,119.05,16148.0,112.2102,112.503,112.163,112.4369,16148.0
2023-12-06 09:50:00,119.06,119.12,118.98,119.12,8807.0,112.4463,112.503,112.3707,112.503,8807.0
2023-12-06 09:55:00,119.14,119.39,119.13,119.32,14805.0,112.5219,112.758,112.5124,112.6919,14805.0
2023-12-06 10:00:00,119.31,119.59,119.28,119.46,17991.0,112.6824,112.9469,112.6541,112.8241,17991.0
2023-12-06 10:05:00,119.45,119.68,119.33,119.68,15000.0,112.8146,113.0319,112.7013,113.0319,15000.0
2023-12-06 10:10:00,119.69,119.97,119.57,119.97,15453.0,113.0413,113.3058,112.928,113.3058,15453.0
2023-12-06 10:15:00,119.99,119.99,119.73,119.77,17725.0,113.3246,113.3246,113.0791,113.1169,17725.0
2023-12-06 10:20:00,119.74,119.83,119.64,119.64,17324.0,113.0885,113.1735,112.9941,112.9941,17324.0
2023-12-06 10:25:00,119.64,119.73,119.59,119.71,25785.0,112.9941,113.0791,112.9469,113.0602,25785.0
2023-12-06 10:30:00,119.69,119.89,119.67,119.84,15892.0,113.0413,113.2302,113.0224,113.183,15892.0
2023-12-06 10:35:00,119.84,119.86,119.72,119.8,11800.0,113.183,113.2019,113.0696,113.1452,11800.0
2023-12-06 10:40:00,119.79,119.79,119.6,119.65,9748.0,113.1358,113.1358,112.9563,113.0035,9748.0
2023-12-06 10:45:00,119.61,119.71,119.61,119.65,8629.0,112.9658,113.0602,112.9658,113.0035,8629.0
2023-12-06 10:50:00,119.65,119.7,119.46,119.49,12316.0,113.0035,113.0508,112.8241,112.8524,12316.0
2023-12-06 10:55:00,119.46,119.49,119.39,119.48,27098.0,112.8241,112.8524,112.758,112.843,27098.0
2023-12-06 11:00:00,119.51,119.54,119.31,119.4,40504.0,112.8713,112.8996,112.6824,112.7674,40504.0
2023-12-06 11:05:00,119.4,119.44,119.18,119.31,9087.0,112.7674,112.8052,112.5596,112.6824,9087.0
2023-12-06 11:10:00,119.26,119.6,119.26,119.6,9634.0,112.6352,112.9563,112.6352,112.9563,9634.0
2023-12-06 11:15:00,119.59,119.61,119.29,119.29,8452.0,112.9469,112.9658,112.6635,112.6635,8452.0
2023-12-06 11:20:00,119.31,119.31,119.03,119.21,18379.0,112.6824,112.6824,112.418,112.588,18379.0
2023-12-06 11:25:00,119.21,119.34,119.16,119.27,15685.0,112.588,112.7107,112.5407,112.6446,15685.0
2023-12-06 11:30:00,119.26,119.3,119.02,119.05,11469.0,112.6352,112.673,112.4085,112.4369,11469.0
2023-12-06 11:35:00,119.04,119.2,119.04,119.12,6902.0,112.4274,112.5785,112.4274,112.503,6902.0
2023-12-06 11:40:00,119.11,119.18,119.05,119.14,8820.0,112.4935,112.5596,112.4369,112.5219,8820.0
2023-12-06 11:45:00,119.12,119.18,119.04,119.12,5830.0,112.503,112.5596,112.4274,112.503,5830.0
2023-12-06 11:50:00,119.13,119.5,119.13,119.41,11957.0,112.5124,112.8619,112.5124,112.7769,11957.0
2023-12-06 11:55:00,119.38,119.49,119.34,119.48,12127.0,112.7485,112.8524,112.7107,112.843,12127.0
2023-12-06 12:00:00,119.48,119.48,119.28,119.29,24018.0,112.843,112.843,112.6541,112.6635,24018.0
2023-12-06 12:05:00,119.29,119.31,119.16,119.21,9236.0,112.6635,112.6824,112.5407,112.588,9236.0
2023-12-06 12:10:00,119.23,119.29,119.09,119.1,6072.0,112.6069,112.6635,112.4746,112.4841,6072.0
2023-12-06 12:15:00,119.03,119.16,118.98,119.14,8073.0,112.418,112.5407,112.3707,112.5219,8073.0
2023-12-06 12:20:00,119.05,119.1,118.94,119.06,6797.0,112.4369,112.4841,112.333,112.4463,6797.0
2023-12-06 12:25:00,119.06,119.19,119.06,119.17,13110.0,112.4463,112.5691,112.4463,112.5502,13110.0
2023-12-06 12:30:00,119.18,119.19,119.03,119.11,9062.0,112.5596,112.5691,112.418,112.4935,9062.0
2023-12-06 12:35:00,119.08,119.32,119.08,119.32,9520.0,112.4652,112.6919,112.4652,112.6919,9520.0
2023-12-06 12:40:00,119.33,119.39,119.31,119.32,8058.0,112.7013,112.758,112.6824,112.6919,8058.0
2023-12-06 12:45:00,119.36,119.38,119.18,119.25,13483.0,112.7296,112.7485,112.5596,112.6257,13483.0
2023-12-06 12:50:00,119.25,119.3,119.21,119.29,6626.0,112.6257,112.673,112.588,112.6635,6626.0
2023-12-06 12:55:00,119.31,119.31,119.17,119.19,6582.0,112.6824,112.6824,112.5502,112.5691,6582.0
2023-12-06 13:00:00,119.2,119.22,119.13,119.14,12937.0,112.5785,112.5974,112.5124,112.5219,12937.0
2023-12-06 13:05:00,119.13,119.22,119.1,119.14,10286.0,112.5124,112.5974,112.4841,112.5219,10286.0
2023-12-06 13:10:00,119.14,119.23,119.14,119.2,9150.0,112.5219,112.6069,112.5219,112.5785,9150.0
2023-12-06 13:15:00,119.19,119.2,119.05,119.15,7156.0,112.5691,112.5785,112.4369,112.5313,7156.0
2023-12-06 13:20:00,119.16,119.23,119.08,119.2,8433.0,112.5407,112.6069,112.4652,112.5785,8433.0
2023-12-06 13:25:00,119.2,119.31,119.18,119.31,8040.0,112.5785,112.6824,112.5596,112.6824,8040.0
2023-12-06 13:30:00,119.3,119.3,119.14,119.17,6905.0,112.673,112.673,112.5219,112.5502,6905.0
2023-12-06 13:35:00,119.17,119.23,119.12,119.23,11867.0,112.5502,112.6069,112.503,112.6069,11867.0
2023-12-06 13:40:00,119.25,119.3,119.22,119.27,6628.0,112.6257,112.673,112.5974,112.6446,6628.0
2023-12-06 13:45:00,119.29,119.32,119.23,119.29,10658.0,112.6635,112.6919,112.6069,112.6635,10658.0
2023-12-06 13:50:00,119.3,119.37,119.3,119.36,7150.0,112.673,112.7391,112.673,112.7296,7150.0
2023-12-06 13:55:00,119.35,119.39,119.33,119.33,7248.0,112.7202,112.758,112.7013,112.7013,7248.0
2023-12-06 14:00:00,119.34,119.36,119.23,119.25,8967.0,112.7107,112.7296,112.6069,112.6257,8967.0
2023-12-06 14:05:00,119.26,119.36,119.26,119.3,7652.0,112.6352,112.7296,112.6352,112.673,7652.0
2023-12-06 14:10:00,119.31,119.38,119.2,119.24,14886.0,112.6824,112.7485,112.5785,112.6163,14886.0
2023-12-06 14:15:00,119.23,119.3,119.21,119.22,5662.0,112.6069,112.673,112.588,112.5974,5662.0
2023-12-06 14:20:00,119.22,119.26,119.15,119.15,11420.0,112.5974,112.6352,112.5313,112.5313,11420.0
2023-12-06 14:25:00,119.14,119.26,119.14,119.23,12040.0,112.5219,112.6352,112.5219,112.6069,12040.0
2023-12-06 14:30:00,119.23,119.47,119.23,119.37,10905.0,112.6069,112.8335,112.6069,112.7391,10905.0
2023-12-06 14:35:00,119.37,119.4,119.28,119.37,10548.0,112.7391,112.7674,112.6541,112.7391,10548.0
2023-12-06 14:40:00,119.38,119.44,119.31,119.33,7874.0,112.7485,112.8052,112.6824,112.7013,7874.0
2023-12-06 14:45:00,119.32,119.32,119.21,119.28,6055.0,112.6919,112.6919,112.588,112.6541,6055.0
2023-12-06 14:50:00,119.3,119.39,119.26,119.39,10975.0,112.673,112.758,112.6352,112.758,10975.0
2023-12-06 14:55:00,119.38,119.43,119.35,119.36,11921.0,112.7485,112.7958,112.7202,112.7296,11921.0
2023-12-06 15:00:00,119.36,119.44,119.32,119.39,11508.0,112.7296,112.8052,112.6919,112.758,11508.0
2023-12-06 15:05:00,119.36,119.48,119.33,119.45,27834.0,112.7296,112.843,112.7013,112.8146,27834.0
2023-12-06 15:10:00,119.43,119.48,119.31,119.36,18497.0,112.7958,112.843,112.6824,112.7296,18497.0
2023-12-06 15:15:00,119.36,119.36,119.26,119.31,23840.0,112.7296,112.7296,112.6352,112.6824,23840.0
2023-12-06 15:20:00,119.32,119.33,119.04,119.06,80325.0,112.6919,112.7013,112.4274,112.4463,80325.0
2023-12-06 15:25:00,119.05,119.06,118.89,118.97,19942.0,112.4369,112.4463,112.2857,112.3613,19942.0
2023-12-06 15:30:00,118.96,119.24,118.96,119.23,17110.0,112.3519,112.6163,112.3519,112.6069,17110.0
2023-12-06 15:35:00,119.24,119.26,118.91,118.94,15861.0,112.6163,112.6352,112.3046,112.333,15861.0
2023-12-06 15:40:00,118.93,119.06,118.89,119.03,20863.0,112.3235,112.4463,112.2857,112.418,20863.0
2023-12-06 15:45:00,119.02,119.02,118.9,118.95,17239.0,112.4085,112.4085,112.2952,112.3424,17239.0
2023-12-06 15:50:00,118.94,119.03,118.89,118.95,54593.0,112.333,112.418,112.2857,112.3424,54593.0
2023-12-06 15:55:00,118.95,119.07,118.89,119.05,155026.0,112.3424,112.4557,112.2857,112.4369,155026.0
2023-12-07 09:30:00,119.19,119.2,118.46,118.68,30304.0,112.5691,112.5785,111.8796,112.0874,30304.0
2023-12-07 09:35:00,118.64,119.72,118.58,119.6,29734.0,112.0496,113.0696,111.993,112.9563,29734.0
2023-12-07 09:40:00,119.56,119.69,119.33,119.34,32096.0,112.9185,113.0413,112.7013,112.7107,32096.0
2023-12-07 09:45:00,119.27,119.35,118.93,119.32,11045.0,112.6446,112.7202,112.3235,112.6919,11045.0
2023-12-07 09:50:00,119.31,119.61,119.31,119.53,7459.0,112.6824,112.9658,112.6824,112.8902,7459.0
2023-12-07 09:55:00,119.51,119.57,119.35,119.53,8806.0,112.8713,112.928,112.7202,112.8902,8806.0
2023-12-07 10:00:00,119.49,119.49,119.26,119.43,7016.0,112.8524,112.8524,112.6352,112.7958,7016.0
2023-12-07 10:05:00,119.39,119.54,119.35,119.38,22057.0,112.758,112.8996,112.7202,112.7485,22057.0
2023-12-07 10:10:00,119.34,119.59,119.3,119.57,11556.0,112.7107,112.9469,112.673,112.928,11556.0
2023-12-07 10:15:00,119.61,119.65,119.52,119.56,11259.0,112.9658,113.0035,112.8808,112.9185,11259.0
2023-12-07 10:20:00,119.61,119.64,119.32,119.34,13388.0,112.9658,112.9941,112.6919,112.7107,13388.0
2023-12-07 10:25:00,119.22,119.38,119.18,119.38,9646.0,112.5974,112.7485,112.5596,112.7485,9646.0
2023-12-07 10:30:00,119.39,119.55,119.38,119.45,16134.0,112.758,112.9091,112.7485,112.8146,16134.0
2023-12-07 10:35:00,119.44,119.62,119.44,119.48,11538.0,112.8052,112.9752,112.8052,112.843,11538.0
2023-12-07 10:40:00,119.47,119.54,119.44,119.48,9111.0,112.8335,112.8996,112.8052,112.843,9111.0
2023-12-07 10:45:00,119.47,119.53,119.42,119.51,8824.0,112.8335,112.8902,112.7863,112.8713,8824.0
2023-12-07 10:50:00,119.49,119.61,119.49,119.57,9365.0,112.8524,112.9658,112.8524,112.928,9365.0
2023-12-07 10:55:00,119.55,119.56,119.45,119.52,10400.0,112.9091,112.9185,112.8146,112.8808,10400.0
2023-12-07 11:00:00,119.55,119.63,119.43,119.62,10819.0,112.9091,112.9846,112.7958,112.9752,10819.0
2023-12-07 11:05:00,119.62,119.69,119.44,119.45,26234.0,112.9752,113.0413,112.8052,112.8146,26234.0
2023-12-07 11:10:00,119.45,119.49,119.19,119.22,16463.0,112.8146,112.8524,112.5691,112.5974,16463.0
2023-12-07 11:15:00,119.21,119.23,119.05,119.07,20736.0,112.588,112.6069,112.4369,112.4557,20736.0
2023-12-07 11:20:00,119.06,119.29,119.02,119.29,22304.0,112.4463,112.6635,112.4085,112.6635,22304.0
2023-12-07 11:25:00,119.31,119.43,119.3,119.34,14190.0,112.6824,112.7958,112.673,112.7107,14190.0
2023-12-07 11:30:00,119.36,119.36,119.16,119.18,9410.0,112.7296,112.7296,112.5407,112.5596,9410.0
2023-12-07 11:35:00,119.19,119.36,119.15,119.36,7859.0,112.5691,112.7296,112.5313,112.7296,7859.0
2023-12-07 11:40:00,119.38,119.43,119.3,119.38,4352.0,112.7485,112.7958,112.673,112.7485,4352.0
2023-12-07 11:45:00,119.39,119.43,119.36,119.37,5163.0,112.758,112.7958,112.7296,112.7391,5163.0
2023-12-07 11:50:00,119.37,119.37,119.19,119.31,7338.0,112.7391,112.7391,112.5691,112.6824,7338.0
2023-12-07 11:55:00,119.3,119.3,119.17,119.22,20026.0,112.673,112.673,112.5502,112.5974,20026.0
2023-12-07 12:00:00,119.26,119.32,119.15,119.24,18756.0,112.6352,112.6919,112.5313,112.6163,18756.0
2023-12-07 12:05:00,119.22,119.34,119.19,119.29,8054.0,112.5974,112.7107,112.5691,112.6635,8054.0
2023-12-07 12:10:00,119.31,119.37,119.29,119.31,8160.0,112.6824,112.7391,112.6635,112.6824,8160.0
2023-12-07 12:15:00,119.31,119.5,119.28,119.4,7391.0,112.6824,112.8619,112.6541,112.7674,7391.0
2023-12-07 12:20:00,119.43,119.46,119.12,119.2,26441.0,112.7958,112.8241,112.503,112.5785,26441.0
2023-12-07 12:25:00,119.23,119.36,119.13,119.36,13457.0,112.6069,112.7296,112.5124,112.7296,13457.0
2023-12-07 12:30:00,119.36,119.38,119.3,119.34,6628.0,112.7296,112.7485,112.673,112.7107,6628.0
2023-12-07 12:35:00,119.33,119.4,119.26,119.33,7309.0,112.7013,112.7674,112.6352,112.7013,7309.0
2023-12-07 12:40:00,119.33,119.37,119.15,119.16,21802.0,112.7013,112.7391,112.5313,112.5407,21802.0
2023-12-07 12:45:00,119.15,119.19,119.05,119.06,8120.0,112.5313,112.5691,112.4369,112.4463,8120.0
2023-12-07 12:50:00,119.06,119.1,119.02,119.02,6505.0,112.4463,112.4841,112.4085,112.4085,6505.0
2023-12-07 12:55:00,119.02,119.1,119.02,119.07,17838.0,112.4085,112.4841,112.4085,112.4557,17838.0
2023-12-07 13:00:00,119.07,119.13,119.05,119.11,6867.0,112.4557,112.5124,112.4369,112.4935,6867.0
2023-12-07 13:05:00,119.12,119.18,119.08,119.14,18432.0,112.503,112.5596,112.4652,112.5219,18432.0
2023-12-07 13:10:00,119.15,119.18,119.11,119.14,8863.0,112.5313,112.5596,112.4935,112.5219,8863.0
2023-12-07 13:15:00,119.15,119.17,119.04,119.13,7710.0,112.5313,112.5502,112.4274,112.5124,7710.0
2023-12-07 13:20:00,119.12,119.17,119.1,119.14,5608.0,112.503,112.5502,112.4841,112.5219,5608.0
2023-12-07 13:25:00,119.15,119.17,119.09,119.12,7485.0,112.5313,112.5502,112.4746,112.503,7485.0
2023-12-07 13:30:00,119.16,119.2,119.11,119.18,18874.0,112.5407,112.5785,112.4935,112.5596,18874.0
2023-12-07 13:35:00,119.21,119.27,119.16,119.23,16088.0,112.588,112.6446,112.5407,112.6069,16088.0
2023-12-07 13:40:00,119.24,119.38,119.23,119.38,9613.0,112.6163,112.7485,112.6069,112.7485,9613.0
2023-12-07 13:45:00,119.37,119.41,119.32,119.33,13393.0,112.7391,112.7769,112.6919,112.7013,13393.0
2023-12-07 13:50:00,119.34,119.47,119.33,119.38,11874.0,112.7107,112.8335,112.7013,112.7485,11874.0
2023-12-07 13:55:00,119.4,119.4,119.29,119.29,8381.0,112.7674,112.7674,112.6635,112.6635,8381.0
2023-12-07 14:00:00,119.28,119.32,119.21,119.21,8248.0,112.6541,112.6919,112.588,112.588,8248.0
2023-12-07 14:05:00,119.21,119.27,119.19,119.25,4977.0,112.588,112.6446,112.5691,112.6257,4977.0
2023-12-07 14:10:00,119.23,119.37,119.22,119.31,26222.0,112.6069,112.7391,112.5974,112.6824,26222.0
2023-12-07 14:15:00,119.27,119.3,119.22,119.29,8959.0,112.6446,112.673,112.5974,112.6635,8959.0
2023-12-07 14:20:00,119.28,119.4,119.28,119.31,5341.0,112.6541,112.7674,112.6541,112.6824,5341.0
2023-12-07 14:25:00,119.31,119.44,119.3,119.44,13968.0,112.6824,112.8052,112.673,112.8052,13968.0
2023-12-07 14:30:00,119.42,119.42,119.3,119.33,10181.0,112.7863,112.7863,112.673,112.7013,10181.0
2023-12-07 14:35:00,119.33,119.38,119.3,119.31,9216.0,112.7013,112.7485,112.673,112.6824,9216.0
2023-12-07 14:40:00,119.34,119.36,119.22,119.26,10147.0,112.7107,112.7296,112.5974,112.6352,10147.0
2023-12-07 14:45:00,119.25,119.39,119.21,119.34,27731.0,112.6257,112.758,112.588,112.7107,27731.0
2023-12-07 14:50:00,119.33,119.33,119.23,119.25,16882.0,112.7013,112.7013,112.6069,112.6257,16882.0
2023-12-07 14:55:00,119.23,119.3,119.15,119.15,16093.0,112.6069,112.673,112.5313,112.5313,16093.0
2023-12-07 15:00:00,119.18,119.36,119.15,119.31,23245.0,112.5596,112.7296,112.5313,112.6824,23245.0
2023-12-07 15:05:00,119.32,119.35,119.26,119.3,13457.0,112.6919,112.7202,112.6352,112.673,13457.0
2023-12-07 15:10:00,119.31,119.36,119.25,119.33,11333.0,112.6824,112.7296,112.6257,112.7013,11333.0
2023-12-07 15:15:00,119.32,119.36,119.28,119.35,9298.0,112.6919,112.7296,112.6541,112.7202,9298.0
2023-12-07 15:20:00,119.35,119.43,119.31,119.38,13588.0,112.7202,112.7958,112.6824,112.7485,13588.0
2023-12-07 15:25:00,119.37,119.47,119.34,119.38,10009.0,112.7391,112.8335,112.7107,112.7485,10009.0
2023-12-07 15:30:00,119.39,119.43,119.17,119.19,13778.0,112.758,112.7958,112.5502,112.5691,13778.0
2023-12-07 15:35:00,119.2,119.23,119.09,119.17,17826.0,112.5785,112.6069,112.4746,112.5502,17826.0
2023-12-07 15:40:00,119.16,119.23,119.11,119.13,17998.0,112.5407,112.6069,112.4935,112.5124,17998.0
2023-12-07 15:45:00,119.11,119.16,119.05,119.11,33882.0,112.4935,112.5407,112.4369,112.4935,33882.0
2023-12-07 15:50:00,119.11,119.16,118.9,118.97,60661.0,112.4935,112.5407,112.2952,112.3613,60661.0
2023-12-07 15:55:00,118.97,119.07,118.92,118.93,148643.0,112.3613,112.4557,112.3141,112.3235,148643.0
2023-12-08 09:30:00,118.57,118.76,118.04,118.76,39174.0,111.9835,112.163,111.483,112.163,39174.0
2023-12-08 09:35:00,118.72,119.13,118.72,119.13,21526.0,112.1252,112.5124,112.1252,112.5124,21526.0
2023-12-08 09:40:00,119.07,119.34,118.97,119.32,20547.0,112.4557,112.7107,112.3613,112.6919,20547.0
2023-12-08 09:45:00,119.3,119.32,118.83,118.84,85913.0,112.673,112.6919,112.2291,112.2385,85913.0
2023-12-08 09:50:00,118.95,118.95,118.67,118.83,23003.0,112.3424,112.3424,112.078,112.2291,23003.0
2023-12-08 09:55:00,118.86,118.93,118.78,118.81,9955.0,112.2574,112.3235,112.1819,112.2102,9955.0
2023-12-08 10:00:00,118.83,119.18,118.83,119.05,9200.0,112.2291,112.5596,112.2291,112.4369,9200.0
2023-12-08 10:05:00,119.02,119.27,119.0,119.27,13596.0,112.4085,112.6446,112.3896,112.6446,13596.0
2023-12-08 10:10:00,119.21,119.41,119.15,119.41,23469.0,112.588,112.7769,112.5313,112.7769,23469.0
2023-12-08 10:15:00,119.38,119.53,119.38,119.44,13980.0,112.7485,112.8902,112.7485,112.8052,13980.0
2023-12-08 10:20:00,119.42,119.52,119.25,119.29,24718.0,112.7863,112.8808,112.6257,112.6635,24718.0
2023-12-08 10:25:00,119.3,119.3,119.11,119.18,19748.0,112.673,112.673,112.4935,112.5596,19748.0
2023-12-08 10:30:00,119.18,119.2,119.03,119.09,25338.0,112.5596,112.5785,112.418,112.4746,25338.0
2023-12-08 10:35:00,119.04,119.04,118.62,118.66,14863.0,112.4274,112.4274,112.0307,112.0685,14863.0
2023-12-08 10:40:00,118.63,118.78,118.62,118.72,12209.0,112.0402,112.1819,112.0307,112.1252,12209.0
2023-12-08 10:45:00,118.72,118.78,118.59,118.63,12843.0,112.1252,112.1819,112.0024,112.0402,12843.0
2023-12-08 10:50:00,118.63,118.82,118.61,118.78,11733.0,112.0402,112.2196,112.0213,112.1819,11733.0
2023-12-08 10:55:00,118.75,118.93,118.64,118.79,9484.0,112.1535,112.3235,112.0496,112.1913,9484.0
2023-12-08 11:00:00,118.81,118.94,118.68,118.94,20734.0,112.2102,112.333,112.0874,112.333,20734.0
2023-12-08 11:05:00,118.96,118.96,118.83,118.9,13590.0,112.3519,112.3519,112.2291,112.2952,13590.0
2023-12-08 11:10:00,118.93,118.95,118.74,118.78,71700.0,112.3235,112.3424,112.1441,112.1819,71700.0
2023-12-08 11:15:00,118.81,118.85,118.64,118.81,59437.0,112.2102,112.248,112.0496,112.2102,59437.0
2023-12-08 11:20:00,118.81,118.96,118.74,118.88,38150.0,112.2102,112.3519,112.1441,112.2763,38150.0
2023-12-08 11:25:00,118.89,118.89,118.7,118.75,6009.0,112.2857,112.2857,112.1063,112.1535,6009.0
2023-12-08 11:30:00,118.81,118.87,118.68,118.72,11548.0,112.2102,112.2669,112.0874,112.1252,11548.0
2023-12-08 11:35:00,118.71,118.81,118.61,118.67,8715.0,112.1157,112.2102,112.0213,112.078,8715.0
2023-12-08 11:40:00,118.67,118.75,118.54,118.64,65382.0,112.078,112.1535,111.9552,112.0496,65382.0
2023-12-08 11:45:00,118.65,118.67,118.57,118.59,6972.0,112.0591,112.078,111.9835,112.0024,6972.0
2023-12-08 11:50:00,118.61,118.62,118.49,118.51,4071.0,112.0213,112.0307,111.908,111.9269,4071.0
2023-12-08 11:55:00,118.53,118.73,118.5,118.69,7247.0,111.9457,112.1346,111.9174,112.0969,7247.0
2023-12-08 12:00:00,118.71,118.77,118.66,118.71,16673.0,112.1157,112.1724,112.0685,112.1157,16673.0
2023-12-08 12:05:00,118.69,118.69,118.49,118.49,6181.0,112.0969,112.0969,111.908,111.908,6181.0
2023-12-08 12:10:00,118.51,118.52,118.44,118.44,15612.0,111.9269,111.9363,111.8607,111.8607,15612.0
2023-12-08 12:15:00,118.45,118.6,118.42,118.6,5850.0,111.8702,112.0119,111.8419,112.0119,5850.0
2023-12-08 12:20:00,118.59,118.62,118.55,118.55,14184.0,112.0024,112.0307,111.9646,111.9646,14184.0
2023-12-08 12:25:00,118.55,118.6,118.51,118.58,18661.0,111.9646,112.0119,111.9269,111.993,18661.0
2023-12-08 12:30:00,118.61,118.7,118.59,118.59,15945.0,112.0213,112.1063,112.0024,112.0024,15945.0
2023-12-08 12:35:00,118.61,118.72,118.56,118.65,25690.0,112.0213,112.1252,111.9741,112.0591,25690.0
2023-12-08 12:40:00,118.63,118.68,118.58,118.63,12468.0,112.0402,112.0874,111.993,112.0402,12468.0
2023-12-08 12:45:00,118.63,118.66,118.44,118.49,12845.0,112.0402,112.0685,111.8607,111.908,12845.0
2023-12-08 12:50:00,118.49,118.5,118.29,118.32,9974.0,111.908,111.9174,111.7191,111.7474,9974.0
2023-12-08 12:55:00,118.31,118.37,118.25,118.28,9831.0,111.738,111.7946,111.6813,111.7096,9831.0
2023-12-08 13:00:00,118.24,118.24,118.08,118.22,8074.0,111.6719,111.6719,111.5207,111.653,8074.0
2023-12-08 13:05:00,118.24,118.35,118.17,118.17,6834.0,111.6719,111.7757,111.6057,111.6057,6834.0
2023-12-08 13:10:00,118.18,118.32,118.18,118.32,5489.0,111.6152,111.7474,111.6152,111.7474,5489.0
2023-12-08 13:15:00,118.31,118.32,118.26,118.29,5847.0,111.738,111.7474,111.6907,111.7191,5847.0
2023-12-08 13:20:00,118.28,118.39,118.27,118.39,6057.0,111.7096,111.8135,111.7002,111.8135,6057.0
2023-12-08 13:25:00,118.44,118.64,118.43,118.6,3910.0,111.8607,112.0496,111.8513,112.0119,3910.0
2023-12-08 13:30:00,118.59,118.69,118.53,118.67,6177.0,112.0024,112.0969,111.9457,112.078,6177.0
2023-12-08 13:35:00,118.66,118.75,118.61,118.7,12089.0,112.0685,112.1535,112.0213,112.1063,12089.0
2023-12-08 13:40:00,118.68,118.82,118.65,118.76,7375.0,112.0874,112.2196,112.0591,112.163,7375.0
2023-12-08 13:45:00,118.75,118.8,118.67,118.77,19675.0,112.1535,112.2007,112.078,112.1724,19675.0
2023-12-08 13:50:00,118.77,118.8,118.68,118.78,9825.0,112.1724,112.2007,112.0874,112.1819,9825.0
2023-12-08 13:55:00,118.81,118.83,118.77,118.8,8278.0,112.2102,112.2291,112.1724,112.2007,8278.0
2023-12-08 14:00:00,118.83,118.93,118.81,118.93,8368.0,112.2291,112.3235,112.2102,112.3235,8368.0
2023-12-08 14:05:00,118.94,119.19,118.92,119.18,5913.0,112.333,112.5691,112.3141,112.5596,5913.0
2023-12-08 14:10:00,119.17,119.24,119.09,119.09,12166.0,112.5502,112.6163,112.4746,112.4746,12166.0
2023-12-08 14:15:00,119.09,119.22,119.06,119.21,15070.0,112.4746,112.5974,112.4463,112.588,15070.0
2023-12-08 14:20:00,119.21,119.24,119.15,119.22,16269.0,112.588,112.6163,112.5313,112.5974,16269.0
2023-12-08 14:25:00,119.21,119.25,119.05,119.08,17708.0,112.588,112.6257,112.4369,112.4652,17708.0
2023-12-08 14:30:00,119.1,119.24,119.06,119.21,14508.0,112.4841,112.6163,112.4463,112.588,14508.0
2023-12-08 14:35:00,119.21,119.3,119.13,119.29,9120.0,112.588,112.673,112.5124,112.6635,9120.0
2023-12-08 14:40:00,119.3,119.49,119.28,119.46,12324.0,112.673,112.8524,112.6541,112.8241,12324.0
2023-12-08 14:45:00,119.47,119.52,119.41,119.5,19278.0,112.8335,112.8808,112.7769,112.8619,19278.0
2023-12-08 14:50:00,119.49,119.52,119.42,119.49,10694.0,112.8524,112.8808,112.7863,112.8524,10694.0
2023-12-08 14:55:00,119.49,119.56,119.46,119.56,18678.0,112.8524,112.9185,112.8241,112.9185,18678.0
2023-12-08 15:00:00,119.6,119.69,119.55,119.65,14882.0,112.9563,113.0413,112.9091,113.0035,14882.0
2023-12-08 15:05:00,119.66,119.7,119.49,119.68,19156.0,113.013,113.0508,112.8524,113.0319,19156.0
2023-12-08 15:10:00,119.67,119.68,119.53,119.64,8724.0,113.0224,113.0319,112.8902,112.9941,8724.0
2023-12-08 15:15:00,119.64,119.68,119.58,119.63,13969.0,112.9941,113.0319,112.9374,112.9846,13969.0
2023-12-08 15:20:00,119.62,119.68,119.57,119.59,14487.0,112.9752,113.0319,112.928,112.9469,14487.0
2023-12-08 15:25:00,119.6,119.75,119.58,119.67,20650.0,112.9563,113.098,112.9374,113.0224,20650.0
2023-12-08 15:30:00,119.66,119.67,119.55,119.62,20456.0,113.013,113.0224,112.9091,112.9752,20456.0
2023-12-08 15:35:00,119.64,119.85,119.6,119.79,21616.0,112.9941,113.1924,112.9563,113.1358,21616.0
2023-12-08 15:40:00,119.79,119.84,119.73,119.77,21356.0,113.1358,113.183,113.0791,113.1169,21356.0
2023-12-08 15:45:00,119.78,119.85,119.6,119.65,37736.0,113.1263,113.1924,112.9563,113.0035,37736.0
2023-12-08 15:50:00,119.64,119.84,119.61,119.79,74268.0,112.9941,113.183,112.9658,113.1358,74268.0
2023-12-08 15:55:00,119.81,119.92,119.56,119.86,425453.0,113.1546,113.2585,112.9185,113.2019,425453.0
2023-12-11 09:30:00,119.44,120.5,119.4,120.25,119509.0,112.8052,113.8063,112.7674,113.5702,119509.0
2023-12-11 09:35:00,120.31,121.21,120.3,121.21,49129.0,113.6269,114.4769,113.6174,114.4769,49129.0
2023-12-11 09:40:00,121.2,121.7,121.14,121.44,45086.0,114.4674,114.9397,114.4108,114.6941,45086.0
2023-12-11 09:45:00,121.58,121.74,121.44,121.46,51337.0,114.8263,114.9774,114.6941,114.713,51337.0
2023-12-11 09:50:00,121.47,121.49,120.91,121.08,35908.0,114.7224,114.7413,114.1935,114.3541,35908.0
2023-12-11 09:55:00,121.08,121.32,120.89,121.31,30772.0,114.3541,114.5808,114.1746,114.5713,30772.0
2023-12-11 10:00:00,121.33,121.39,120.87,120.93,55244.0,114.5902,114.6469,114.1558,114.2124,55244.0
2023-12-11 10:05:00,120.93,121.12,120.92,121.12,64114.0,114.2124,114.3919,114.203,114.3919,64114.0
2023-12-11 10:10:00,121.14,121.36,121.07,121.31,48816.0,114.4108,114.6185,114.3446,114.5713,48816.0
2023-12-11 10:15:00,121.32,121.76,121.28,121.76,90752.0,114.5808,114.9963,114.543,114.9963,90752.0
2023-12-11 10:20:00,121.77,121.82,121.62,121.65,44456.0,115.0058,115.053,114.8641,114.8924,44456.0
2023-12-11 10:25:00,121.67,121.71,121.56,121.57,40331.0,114.9113,114.9491,114.8074,114.8169,40331.0
2023-12-11 10:30:00,121.58,121.81,121.58,121.76,35323.0,114.8263,115.0435,114.8263,114.9963,35323.0
2023-12-11 10:35:00,121.76,121.76,121.45,121.58,34681.0,114.9963,114.9963,114.7035,114.8263,34681.0
2023-12-11 10:40:00,121.58,121.68,121.41,121.41,46011.0,114.8263,114.9208,114.6658,114.6658,46011.0
2023-12-11 10:45:00,121.42,121.54,121.4,121.54,58290.0,114.6752,114.7885,114.6563,114.7885,58290.0
2023-12-11 10:50:00,121.54,121.63,121.47,121.52,47739.0,114.7885,114.8735,114.7224,114.7697,47739.0
2023-12-11 10:55:00,121.53,121.81,121.51,121.64,38805.0,114.7791,115.0435,114.7602,114.883,38805.0
2023-12-11 11:00:00,121.65,121.72,121.6,121.65,24575.0,114.8924,114.9585,114.8452,114.8924,24575.0
2023-12-11 11:05:00,121.64,121.67,121.47,121.67,22254.0,114.883,114.9113,114.7224,114.9113,22254.0
2023-12-11 11:10:00,121.64,121.81,121.63,121.79,21004.0,114.883,115.0435,114.8735,115.0247,21004.0
2023-12-11 11:15:00,121.79,121.82,121.69,121.74,21104.0,115.0247,115.053,114.9302,114.9774,21104.0
2023-12-11 11:20:00,121.73,121.74,121.66,121.69,25986.0,114.968,114.9774,114.9019,114.9302,25986.0
2023-12-11 11:25:00,121.68,121.73,121.64,121.66,25669.0,114.9208,114.968,114.883,114.9019,25669.0
2023-12-11 11:30:00,121.66,121.86,121.66,121.71,48123.0,114.9019,115.0908,114.9019,114.9491,48123.0
2023-12-11 11:35:00,121.7,121.82,121.69,121.76,20042.0,114.9397,115.053,114.9302,114.9963,20042.0
2023-12-11 11:40:00,121.77,121.79,121.69,121.78,22384.0,115.0058,115.0247,114.9302,115.0152,22384.0
2023-12-11 11:45:00,121.79,121.81,121.7,121.74,19832.0,115.0247,115.0435,114.9397,114.9774,19832.0
2023-12-11 11:50:00,121.73,121.86,121.72,121.82,13953.0,114.968,115.0908,114.9585,115.053,13953.0
2023-12-11 11:55:00,121.82,121.87,121.7,121.77,24475.0,115.053,115.1002,114.9397,115.0058,24475.0
2023-12-11 12:00:00,121.77,121.83,121.7,121.72,28121.0,115.0058,115.0624,114.9397,114.9585,28121.0
2023-12-11 12:05:00,121.73,121.82,121.72,121.82,12386.0,114.968,115.053,114.9585,115.053,12386.0
2023-12-11 12:10:00,121.83,122.07,121.79,122.04,43778.0,115.0624,115.2891,115.0247,115.2608,43778.0
2023-12-11 12:15:00,122.03,122.09,121.98,122.01,14673.0,115.2513,115.308,115.2041,115.2324,14673.0
2023-12-11 12:20:00,122.01,122.08,121.94,122.08,20257.0,115.2324,115.2985,115.1663,115.2985,20257.0
2023-12-11 12:25:00,122.07,122.19,122.05,122.18,56905.0,115.2891,115.4024,115.2702,115.393,56905.0
2023-12-11 12:30:00,122.17,122.22,122.1,122.15,74079.0,115.3835,115.4308,115.3174,115.3647,74079.0
2023-12-11 12:35:00,122.15,122.19,122.05,122.15,11574.0,115.3647,115.4024,115.2702,115.3647,11574.0
2023-12-11 12:40:00,122.16,122.16,122.06,122.09,16733.0,115.3741,115.3741,115.2797,115.308,16733.0
2023-12-11 12:45:00,122.09,122.12,122.0,122.03,32704.0,115.308,115.3363,115.223,115.2513,32704.0
2023-12-11 12:50:00,122.03,122.03,121.92,122.01,32922.0,115.2513,115.2513,115.1474,115.2324,32922.0
2023-12-11 12:55:00,122.02,122.06,122.0,122.02,31305.0,115.2419,115.2797,115.223,115.2419,31305.0
2023-12-11 13:00:00,122.0,122.14,121.94,122.09,63162.0,115.223,115.3552,115.1663,115.308,63162.0
2023-12-11 13:05:00,122.09,122.09,121.92,121.92,24202.0,115.308,115.308,115.1474,115.1474,24202.0
2023-12-11 13:10:00,121.92,122.03,121.92,122.03,20523.0,115.1474,115.2513,115.1474,115.2513,20523.0
2023-12-11 13:15:00,122.03,122.13,121.98,121.99,19482.0,115.2513,115.3458,115.2041,115.2135,19482.0
2023-12-11 13:20:00,122.01,122.18,122.0,122.15,10771.0,115.2324,115.393,115.223,115.3647,10771.0
2023-12-11 13:25:00,122.14,122.29,122.12,122.29,23264.0,115.3552,115.4969,115.3363,115.4969,23264.0
2023-12-11 13:30:00,122.29,122.46,122.26,122.43,16338.0,115.4969,115.6574,115.4685,115.6291,16338.0
2023-12-11 13:35:00,122.42,122.48,122.42,122.46,18873.0,115.6197,115.6763,115.6197,115.6574,18873.0
2023-12-11 13:40:00,122.47,122.53,122.46,122.47,17026.0,115.6669,115.7235,115.6574,115.6669,17026.0
2023-12-11 13:45:00,122.46,122.47,122.31,122.32,20278.0,115.6574,115.6669,115.5158,115.5252,20278.0
2023-12-11 13:50:00,122.33,122.4,122.25,122.25,37283.0,115.5347,115.6008,115.4591,115.4591,37283.0
2023-12-11 13:55:00,122.25,122.26,122.05,122.16,17330.0,115.4591,115.4685,115.2702,115.3741,17330.0
2023-12-11 14:00:00,122.16,122.18,122.1,122.1,18751.0,115.3741,115.393,115.3174,115.3174,18751.0
2023-12-11 14:05:00,122.1,122.17,122.1,122.14,24108.0,115.3174,115.3835,115.3174,115.3552,24108.0
2023-12-11 14:10:00,122.14,122.28,122.12,122.24,28804.0,115.3552,115.4874,115.3363,115.4497,28804.0
2023-12-11 14:15:00,122.24,122.25,122.16,122.18,23329.0,115.4497,115.4591,115.3741,115.393,23329.0
2023-12-11 14:20:00,122.17,122.19,122.09,122.15,14717.0,115.3835,115.4024,115.308,115.3647,14717.0
2023-12-11 14:25:00,122.15,122.21,122.13,122.16,17228.0,115.3647,115.4213,115.3458,115.3741,17228.0
2023-12-11 14:30:00,122.17,122.25,122.09,122.23,24304.0,115.3835,115.4591,115.308,115.4402,24304.0
2023-12-11 14:35:00,122.23,122.23,122.12,122.16,23689.0,115.4402,115.4402,115.3363,115.3741,23689.0
2023-12-11 14:40:00,122.17,122.2,122.14,122.16,25627.0,115.3835,115.4119,115.3552,115.3741,25627.0
2023-12-11 14:45:00,122.18,122.24,122.16,122.22,16173.0,115.393,115.4497,115.3741,115.4308,16173.0
2023-12-11 14:50:00,122.22,122.24,122.02,122.12,29716.0,115.4308,115.4497,115.2419,115.3363,29716.0
2023-12-11 14:55:00,122.12,122.28,122.08,122.27,90556.0,115.3363,115.4874,115.2985,115.478,90556.0
2023-12-11 15:00:00,122.28,122.28,122.0,122.01,48691.0,115.4874,115.4874,115.223,115.2324,48691.0
2023-12-11 15:05:00,122.01,122.02,121.88,121.89,14464.0,115.2324,115.2419,115.1097,115.1191,14464.0
2023-12-11 15:10:00,121.89,121.89,121.62,121.63,12373.0,115.1191,115.1191,114.8641,114.8735,12373.0
2023-12-11 15:15:00,121.65,121.76,121.63,121.67,12013.0,114.8924,114.9963,114.8735,114.9113,12013.0
2023-12-11 15:20:00,121.67,121.67,121.46,121.6,27287.0,114.9113,114.9113,114.713,114.8452,27287.0
2023-12-11 15:25:00,121.62,121.71,121.61,121.66,45309.0,114.8641,114.9491,114.8547,114.9019,45309.0
2023-12-11 15:30:00,121.66,121.67,121.54,121.61,36192.0,114.9019,114.9113,114.7885,114.8547,36192.0
2023-12-11 15:35:00,121.61,121.72,121.6,121.69,36254.0,114.8547,114.9585,114.8452,114.9302,36254.0
2023-12-11 15:40:00,121.69,121.74,121.65,121.73,35534.0,114.9302,114.9774,114.8924,114.968,35534.0
2023-12-11 15:45:00,121.72,121.77,121.65,121.77,64457.0,114.9585,115.0058,114.8924,115.0058,64457.0
2023-12-11 15:50:00,121.76,121.88,121.67,121.88,123024.0,114.9963,115.1097,114.9113,115.1097,123024.0
2023-12-11 15:55:00,121.87,122.01,121.67,122.0,466847.0,115.1002,115.2324,114.9113,115.223,466847.0
2023-12-12 09:30:00,121.63,122.12,121.32,121.82,117465.0,114.8735,115.3363,114.5808,115.053,117465.0
2023-12-12 09:35:00,121.75,121.91,121.56,121.8,18716.0,114.9869,115.138,114.8074,115.0341,18716.0
2023-12-12 09:40:00,121.8,122.21,121.76,121.86,34142.0,115.0341,115.4213,114.9963,115.0908,34142.0
2023-12-12 09:45:00,121.86,122.17,121.79,122.06,27173.0,115.0908,115.3835,115.0247,115.2797,27173.0
2023-12-12 09:50:00,122.04,122.3,121.96,122.08,29120.0,115.2608,115.5063,115.1852,115.2985,29120.0
2023-12-12 09:55:00,122.08,122.18,121.9,121.98,31075.0,115.2985,115.393,115.1285,115.2041,31075.0
2023-12-12 10:00:00,121.98,122.0,121.74,121.84,72590.0,115.2041,115.223,114.9774,115.0719,72590.0
2023-12-12 10:05:00,121.81,122.08,121.8,122.07,18722.0,115.0435,115.2985,115.0341,115.2891,18722.0
2023-12-12 10:10:00,122.07,122.22,121.98,122.2,31917.0,115.2891,115.4308,115.2041,115.4119,31917.0
2023-12-12 10:15:00,122.16,122.18,121.92,122.06,21642.0,115.3741,115.393,115.1474,115.2797,21642.0
2023-12-12 10:20:00,122.08,122.13,122.0,122.07,31797.0,115.2985,115.3458,115.223,115.2891,31797.0
2023-12-12 10:25:00,122.08,122.22,122.07,122.17,19808.0,115.2985,115.4308,115.2891,115.3835,19808.0
2023-12-12 10:30:00,122.17,122.34,122.13,122.28,23961.0,115.3835,115.5441,115.3458,115.4874,23961.0
2023-12-12 10:35:00,122.25,122.38,122.22,122.32,12323.0,115.4591,115.5819,115.4308,115.5252,12323.0
2023-12-12 10:40:00,122.35,122.5,122.34,122.47,22114.0,115.5535,115.6952,115.5441,115.6669,22114.0
2023-12-12 10:45:00,122.5,122.53,122.37,122.46,19955.0,115.6952,115.7235,115.5724,115.6574,19955.0
2023-12-12 10:50:00,122.47,122.47,122.29,122.39,26868.0,115.6669,115.6669,115.4969,115.5913,26868.0
2023-12-12 10:55:00,122.39,122.48,122.37,122.43,23679.0,115.5913,115.6763,115.5724,115.6291,23679.0
2023-12-12 11:00:00,122.46,122.46,122.17,122.17,18348.0,115.6574,115.6574,115.3835,115.3835,18348.0
2023-12-12 11:05:00,122.18,122.18,121.92,122.13,28445.0,115.393,115.393,115.1474,115.3458,28445.0
2023-12-12 11:10:00,122.13,122.28,122.04,122.23,23609.0,115.3458,115.4874,115.2608,115.4402,23609.0
2023-12-12 11:15:00,122.21,122.26,121.97,121.99,28554.0,115.4213,115.4685,115.1947,115.2135,28554.0
2023-12-12 11:20:00,122.0,122.1,121.97,122.07,17434.0,115.223,115.3174,115.1947,115.2891,17434.0
2023-12-12 11:25:00,122.06,122.06,121.96,122.0,24913.0,115.2797,115.2797,115.1852,115.223,24913.0
2023-12-12 11:30:00,122.0,122.09,121.93,122.03,30858.0,115.223,115.308,115.1569,115.2513,30858.0
2023-12-12 11:35:00,122.0,122.04,121.95,122.01,13456.0,115.223,115.2608,115.1758,115.2324,13456.0
2023-12-12 11:40:00,121.99,122.02,121.88,121.93,16527.0,115.2135,115.2419,115.1097,115.1569,16527.0
2023-12-12 11:45:00,121.91,121.93,121.8,121.81,23262.0,115.138,115.1569,115.0341,115.0435,23262.0
2023-12-12 11:50:00,121.8,121.8,121.58,121.65,21402.0,115.0341,115.0341,114.8263,114.8924,21402.0
2023-12-12 11:55:00,121.62,121.8,121.57,121.77,23477.0,114.8641,115.0341,114.8169,115.0058,23477.0
2023-12-12 12:00:00,121.77,121.77,121.71,121.73,16955.0,115.0058,115.0058,114.9491,114.968,16955.0
2023-12-12 12:05:00,121.73,121.84,121.67,121.76,26362.0,114.968,115.0719,114.9113,114.9963,26362.0
2023-12-12 12:10:00,121.76,121.99,121.74,121.99,25702.0,114.9963,115.2135,114.9774,115.2135,25702.0
2023-12-12 12:15:00,122.01,122.06,121.98,122.0,12948.0,115.2324,115.2797,115.2041,115.223,12948.0
2023-12-12 12:20:00,122.0,122.01,121.91,122.01,18096.0,115.223,115.2324,115.138,115.2324,18096.0
2023-12-12 12:25:00,122.03,122.06,121.91,121.93,11035.0,115.2513,115.2797,115.138,115.1569,11035.0
2023-12-12 12:30:00,121.94,122.2,121.93,122.2,13179.0,115.1663,115.4119,115.1569,115.4119,13179.0
2023-12-12 12:35:00,122.21,122.23,122.09,122.1,19656.0,115.4213,115.4402,115.308,115.3174,19656.0
2023-12-12 12:40:00,122.1,122.18,122.08,122.18,14726.0,115.3174,115.393,115.2985,115.393,14726.0
2023-12-12 12:45:00,122.19,122.23,122.11,122.14,18556.0,115.4024,115.4402,115.3269,115.3552,18556.0
2023-12-12 12:50:00,122.14,122.2,122.12,122.15,9381.0,115.3552,115.4119,115.3363,115.3647,9381.0
2023-12-12 12:55:00,122.14,122.19,122.02,122.17,36416.0,115.3552,115.4024,115.2419,115.3835,36416.0
2023-12-12 13:00:00,122.16,122.34,122.1,122.34,33484.0,115.3741,115.5441,115.3174,115.5441,33484.0
2023-12-12 13:05:00,122.33,122.46,122.29,122.44,27636.0,115.5347,115.6574,115.4969,115.6385,27636.0
2023-12-12 13:10:00,122.44,122.46,122.29,122.3,45496.0,115.6385,115.6574,115.4969,115.5063,45496.0
2023-12-12 13:15:00,122.32,122.35,122.15,122.32,15704.0,115.5252,115.5535,115.3647,115.5252,15704.0
2023-12-12 13:20:00,122.33,122.41,122.32,122.38,21573.0,115.5347,115.6102,115.5252,115.5819,21573.0
2023-12-12 13:25:00,122.36,122.36,122.23,122.27,10788.0,115.563,115.563,115.4402,115.478,10788.0
2023-12-12 13:30:00,122.28,122.44,122.28,122.41,26998.0,115.4874,115.6385,115.4874,115.6102,26998.0
2023-12-12 13:35:00,122.4,122.4,122.24,122.28,9258.0,115.6008,115.6008,115.4497,115.4874,9258.0
2023-12-12 13:40:00,122.29,122.35,122.27,122.35,10138.0,115.4969,115.5535,115.478,115.5535,10138.0
2023-12-12 13:45:00,122.36,122.48,122.36,122.4,49029.0,115.563,115.6763,115.563,115.6008,49029.0
2023-12-12 13:50:00,122.41,122.44,122.27,122.32,14777.0,115.6102,115.6385,115.478,115.5252,14777.0
2023-12-12 13:55:00,122.29,122.42,122.28,122.41,7600.0,115.4969,115.6197,115.4874,115.6102,7600.0
2023-12-12 14:00:00,122.41,122.42,122.32,122.35,9973.0,115.6102,115.6197,115.5252,115.5535,9973.0
2023-12-12 14:05:00,122.35,122.41,122.33,122.34,10238.0,115.5535,115.6102,115.5347,115.5441,10238.0
2023-12-12 14:10:00,122.33,122.43,122.31,122.39,8596.0,115.5347,115.6291,115.5158,115.5913,8596.0
2023-12-12 14:15:00,122.38,122.43,122.34,122.42,15198.0,115.5819,115.6291,115.5441,115.6197,15198.0
2023-12-12 14:20:00,122.43,122.55,122.4,122.55,11252.0,115.6291,115.7424,115.6008,115.7424,11252.0
2023-12-12 14:25:00,122.55,122.6,122.52,122.54,12803.0,115.7424,115.7897,115.7141,115.733,12803.0
2023-12-12 14:30:00,122.54,122.67,122.53,122.67,20996.0,115.733,115.8558,115.7235,115.8558,20996.0
2023-12-12 14:35:00,122.65,122.95,122.65,122.95,32084.0,115.8369,116.1202,115.8369,116.1202,32084.0
2023-12-12 14:40:00,122.96,123.05,122.76,122.83,42008.0,116.1297,116.2147,115.9408,116.0069,42008.0
2023-12-12 14:45:00,122.83,122.87,122.74,122.81,15510.0,116.0069,116.0447,115.9219,115.988,15510.0
2023-12-12 14:50:00,122.81,122.83,122.74,122.78,17742.0,115.988,116.0069,115.9219,115.9597,17742.0
2023-12-12 14:55:00,122.79,122.82,122.75,122.82,20155.0,115.9691,115.9974,115.9313,115.9974,20155.0
2023-12-12 15:00:00,122.8,122.9,122.79,122.9,24098.0,115.9785,116.073,115.9691,116.073,24098.0
2023-12-12 15:05:00,122.89,122.97,122.78,122.83,20545.0,116.0635,116.1391,115.9597,116.0069,20545.0
2023-12-12 15:10:00,122.83,122.83,122.6,122.61,42663.0,116.0069,116.0069,115.7897,115.7991,42663.0
2023-12-12 15:15:00,122.61,122.69,122.61,122.68,25288.0,115.7991,115.8747,115.7991,115.8652,25288.0
2023-12-12 15:20:00,122.69,122.7,122.53,122.56,18638.0,115.8747,115.8841,115.7235,115.7519,18638.0
2023-12-12 15:25:00,122.57,122.85,122.55,122.82,18127.0,115.7613,116.0258,115.7424,115.9974,18127.0
2023-12-12 15:30:00,122.83,122.86,122.77,122.79,25916.0,116.0069,116.0352,115.9502,115.9691,25916.0
2023-12-12 15:35:00,122.79,122.8,122.64,122.64,27847.0,115.9691,115.9785,115.8274,115.8274,27847.0
2023-12-12 15:40:00,122.64,122.65,122.48,122.5,36746.0,115.8274,115.8369,115.6763,115.6952,36746.0
2023-12-12 15:45:00,122.49,122.5,122.29,122.29,41068.0,115.6858,115.6952,115.4969,115.4969,41068.0
2023-12-12 15:50:00,122.27,122.45,122.2,122.28,98502.0,115.478,115.648,115.4119,115.4874,98502.0
2023-12-12 15:55:00,122.27,122.29,121.98,122.11,225483.0,115.478,115.4969,115.2041,115.3269,225483.0
2023-12-13 09:30:00,122.36,123.4,122.2,123.39,73438.0,115.563,116.5452,115.4119,116.5358,73438.0
2023-12-13 09:35:00,123.31,123.31,122.52,123.01,73293.0,116.4602,116.4602,115.7141,116.1769,73293.0
2023-12-13 09:40:00,123.0,123.01,122.26,122.36,21964.0,116.1674,116.1769,115.4685,115.563,21964.0
2023-12-13 09:45:00,122.31,122.73,122.13,122.55,30723.0,115.5158,115.9124,115.3458,115.7424,30723.0
2023-12-13 09:50:00,122.55,122.68,122.35,122.45,28191.0,115.7424,115.8652,115.5535,115.648,28191.0
2023-12-13 09:55:00,122.5,122.81,122.5,122.81,42340.0,115.6952,115.988,115.6952,115.988,42340.0
2023-12-13 10:00:00,122.8,122.97,122.8,122.94,22684.0,115.9785,116.1391,115.9785,116.1108,22684.0
2023-12-13 10:05:00,122.93,122.97,122.88,122.96,26056.0,116.1013,116.1391,116.0541,116.1297,26056.0
2023-12-13 10:10:00,122.98,123.08,122.94,123.08,20882.0,116.1486,116.243,116.1108,116.243,20882.0
2023-12-13 10:15:00,123.08,123.44,123.05,123.42,23531.0,116.243,116.583,116.2147,116.5641,23531.0
2023-12-13 10:20:00,123.46,123.51,123.35,123.51,20022.0,116.6019,116.6491,116.498,116.6491,20022.0
2023-12-13 10:25:00,123.54,123.61,123.32,123.33,16930.0,116.6774,116.7436,116.4697,116.4791,16930.0
2023-12-13 10:30:00,123.31,123.48,123.22,123.23,17951.0,116.4602,116.6208,116.3752,116.3847,17951.0
2023-12-13 10:35:00,123.2,123.32,123.09,123.31,14902.0,116.3563,116.4697,116.2524,116.4602,14902.0
2023-12-13 10:40:00,123.31,123.64,123.28,123.61,15889.0,116.4602,116.7719,116.4319,116.7436,15889.0
2023-12-13 10:45:00,123.64,123.84,123.63,123.78,15940.0,116.7719,116.9608,116.7624,116.9041,15940.0
2023-12-13 10:50:00,123.79,123.91,123.76,123.91,19277.0,116.9136,117.0269,116.8852,117.0269,19277.0
2023-12-13 10:55:00,123.92,123.92,123.74,123.84,21791.0,117.0363,117.0363,116.8663,116.9608,21791.0
2023-12-13 11:00:00,123.81,124.09,123.71,124.02,21712.0,116.9324,117.1969,116.838,117.1308,21712.0
2023-12-13 11:05:00,124.05,124.4,124.04,124.4,18326.0,117.1591,117.4897,117.1497,117.4897,18326.0
2023-12-13 11:10:00,124.41,124.57,124.4,124.56,25738.0,117.4991,117.6502,117.4897,117.6408,25738.0
2023-12-13 11:15:00,124.56,124.59,124.31,124.37,21138.0,117.6408,117.6691,117.4047,117.4613,21138.0
2023-12-13 11:20:00,124.37,124.5,124.23,124.42,25138.0,117.4613,117.5841,117.3291,117.5086,25138.0
2023-12-13 11:25:00,124.4,124.42,124.25,124.25,14468.0,117.4897,117.5086,117.348,117.348,14468.0
2023-12-13 11:30:00,124.26,124.4,124.26,124.38,19681.0,117.3574,117.4897,117.3574,117.4708,19681.0
2023-12-13 11:35:00,124.37,124.47,124.33,124.38,29380.0,117.4613,117.5558,117.4236,117.4708,29380.0
2023-12-13 11:40:00,124.36,124.36,124.2,124.29,15372.0,117.4519,117.4519,117.3008,117.3858,15372.0
2023-12-13 11:45:00,124.3,124.49,124.28,124.45,13461.0,117.3952,117.5747,117.3763,117.5369,13461.0
2023-12-13 11:50:00,124.48,124.6,124.44,124.48,36282.0,117.5652,117.6786,117.5274,117.5652,36282.0
2023-12-13 11:55:00,124.49,124.49,124.34,124.34,18679.0,117.5747,117.5747,117.433,117.433,18679.0
2023-12-13 12:00:00,124.29,124.31,124.2,124.28,17617.0,117.3858,117.4047,117.3008,117.3763,17617.0
2023-12-13 12:05:00,124.28,124.29,123.92,124.01,15167.0,117.3763,117.3858,117.0363,117.1213,15167.0
2023-12-13 12:10:00,124.0,124.26,123.95,124.22,12906.0,117.1119,117.3574,117.0647,117.3197,12906.0
2023-12-13 12:15:00,124.22,124.27,124.01,124.03,21211.0,117.3197,117.3669,117.1213,117.1402,21211.0
2023-12-13 12:20:00,124.0,124.22,123.98,124.22,61044.0,117.1119,117.3197,117.093,117.3197,61044.0
2023-12-13 12:25:00,124.23,124.49,124.22,124.4,41906.0,117.3291,117.5747,117.3197,117.4897,41906.0
2023-12-13 12:30:00,124.39,124.42,124.22,124.39,52405.0,117.4802,117.5086,117.3197,117.4802,52405.0
2023-12-13 12:35:00,124.38,124.38,124.29,124.36,21186.0,117.4708,117.4708,117.3858,117.4519,21186.0
2023-12-13 12:40:00,124.35,124.35,124.2,124.29,21584.0,117.4424,117.4424,117.3008,117.3858,21584.0
2023-12-13 12:45:00,124.29,124.43,124.28,124.4,27888.0,117.3858,117.518,117.3763,117.4897,27888.0
2023-12-13 12:50:00,124.42,124.49,124.38,124.48,23467.0,117.5086,117.5747,117.4708,117.5652,23467.0
2023-12-13 12:55:00,124.48,124.48,124.16,124.27,67730.0,117.5652,117.5652,117.263,117.3669,67730.0
2023-12-13 13:00:00,124.23,124.26,124.1,124.1,12144.0,117.3291,117.3574,117.2063,117.2063,12144.0
2023-12-13 13:05:00,124.09,124.13,123.95,123.97,12873.0,117.1969,117.2347,117.0647,117.0836,12873.0
2023-12-13 13:10:00,123.96,124.09,123.84,124.06,44681.0,117.0741,117.1969,116.9608,117.1686,44681.0
2023-12-13 13:15:00,124.09,124.09,123.95,123.95,44687.0,117.1969,117.1969,117.0647,117.0647,44687.0
2023-12-13 13:20:00,123.95,123.99,123.87,123.88,14114.0,117.0647,117.1024,116.9891,116.9986,14114.0
2023-12-13 13:25:00,123.89,123.93,123.75,123.79,17245.0,117.008,117.0458,116.8758,116.9136,17245.0
2023-12-13 13:30:00,123.78,123.82,123.65,123.76,15223.0,116.9041,116.9419,116.7813,116.8852,15223.0
2023-12-13 13:35:00,123.76,123.86,123.66,123.68,21701.0,116.8852,116.9797,116.7908,116.8097,21701.0
2023-12-13 13:40:00,123.69,123.69,123.55,123.63,14674.0,116.8191,116.8191,116.6869,116.7624,14674.0
2023-12-13 13:45:00,123.63,123.7,123.6,123.62,12007.0,116.7624,116.8286,116.7341,116.753,12007.0
2023-12-13 13:50:00,123.6,123.63,123.49,123.52,23659.0,116.7341,116.7624,116.6302,116.6586,23659.0
2023-12-13 13:55:00,123.52,123.54,123.44,123.45,48821.0,116.6586,116.6774,116.583,116.5924,48821.0
2023-12-13 14:00:00,123.52,125.29,123.48,125.04,123334.0,116.6586,118.3302,116.6208,118.0941,123334.0
2023-12-13 14:05:00,124.99,125.35,124.98,125.33,35052.0,118.0469,118.3869,118.0375,118.368,35052.0
2023-12-13 14:10:00,125.33,125.45,125.14,125.41,47798.0,118.368,118.4813,118.1886,118.4436,47798.0
2023-12-13 14:15:00,125.41,125.8,125.35,125.8,16888.0,118.4436,118.8119,118.3869,118.8119,16888.0
2023-12-13 14:20:00,125.79,126.05,125.67,125.96,67302.0,118.8025,119.048,118.6891,118.963,67302.0
2023-12-13 14:25:00,126.0,126.06,125.81,126.05,20546.0,119.0008,119.0575,118.8213,119.048,20546.0
2023-12-13 14:30:00,126.09,126.11,125.77,126.11,19156.0,119.0858,119.1047,118.7836,119.1047,19156.0
2023-12-13 14:35:00,126.07,126.62,126.06,126.56,24997.0,119.0669,119.5864,119.0575,119.5297,24997.0
2023-12-13 14:40:00,126.6,127.09,126.6,127.05,42951.0,119.5675,120.0302,119.5675,119.9925,42951.0
2023-12-13 14:45:00,127.04,127.59,127.02,127.5,41030.0,119.983,120.5025,119.9641,120.4175,41030.0
2023-12-13 14:50:00,127.49,127.85,127.43,127.73,52747.0,120.408,120.748,120.3514,120.6347,52747.0
2023-12-13 14:55:00,127.74,128.11,127.71,128.06,49167.0,120.6441,120.9936,120.6158,120.9464,49167.0
2023-12-13 15:00:00,128.12,129.06,128.12,129.0,38899.0,121.003,121.8908,121.003,121.8341,38899.0
2023-12-13 15:05:00,129.04,129.43,128.99,129.11,79320.0,121.8719,122.2403,121.8247,121.938,79320.0
2023-12-13 15:10:00,129.1,129.36,128.78,129.18,57538.0,121.9286,122.1741,121.6264,122.0041,57538.0
2023-12-13 15:15:00,129.2,129.2,128.82,128.83,59230.0,122.023,122.023,121.6641,121.6736,59230.0
2023-12-13 15:20:00,128.82,129.07,128.55,128.56,40336.0,121.6641,121.9003,121.4091,121.4186,40336.0
2023-12-13 15:25:00,128.58,128.68,128.43,128.61,27401.0,121.4375,121.5319,121.2958,121.4658,27401.0
2023-12-13 15:30:00,128.61,128.84,128.32,128.46,82033.0,121.4658,121.683,121.1919,121.3241,82033.0
2023-12-13 15:35:00,128.48,129.01,128.48,128.98,52632.0,121.343,121.8436,121.343,121.8153,52632.0
2023-12-13 15:40:00,129.0,129.07,128.77,128.89,87088.0,121.8341,121.9003,121.6169,121.7303,87088.0
2023-12-13 15:45:00,128.92,129.24,128.86,128.96,144670.0,121.7586,122.0608,121.7019,121.7964,144670.0
2023-12-13 15:50:00,128.97,129.14,128.85,129.1,199964.0,121.8058,121.9664,121.6925,121.9286,199964.0
2023-12-13 15:55:00,129.08,129.28,128.93,129.25,365806.0,121.9097,122.0986,121.768,122.0703,365806.0
2023-12-14 09:30:00,132.46,134.95,131.6,134.57,350020.0,125.1019,127.4536,124.2897,127.0947,350020.0
2023-12-14 09:35:00,134.54,134.84,133.61,133.63,77262.0,127.0664,127.3497,126.1881,126.207,77262.0
2023-12-14 09:40:00,133.66,134.19,133.53,134.08,211325.0,126.2353,126.7358,126.1125,126.632,211325.0
2023-12-14 09:45:00,134.25,134.53,133.59,133.6,118475.0,126.7925,127.057,126.1692,126.1786,118475.0
2023-12-14 09:50:00,133.56,133.69,133.18,133.55,130445.0,126.1408,126.2636,125.7819,126.1314,130445.0
2023-12-14 09:55:00,133.58,134.12,133.57,134.1,51824.0,126.1597,126.6697,126.1503,126.6508,51824.0
2023-12-14 10:00:00,134.12,134.47,134.11,134.46,74189.0,126.6697,127.0003,126.6603,126.9908,74189.0
2023-12-14 10:05:00,134.43,134.43,133.91,133.95,94000.0,126.9625,126.9625,126.4714,126.5092,94000.0
2023-12-14 10:10:00,133.93,134.43,133.66,133.72,109132.0,126.4903,126.9625,126.2353,126.292,109132.0
2023-12-14 10:15:00,133.74,134.03,133.64,133.75,73006.0,126.3108,126.5847,126.2164,126.3203,73006.0
2023-12-14 10:20:00,133.75,134.01,133.68,133.9,59093.0,126.3203,126.5658,126.2542,126.462,59093.0
2023-12-14 10:25:00,133.9,134.13,133.83,133.99,105401.0,126.462,126.6792,126.3958,126.547,105401.0
2023-12-14 10:30:00,133.96,134.03,133.78,133.96,84186.0,126.5186,126.5847,126.3486,126.5186,84186.0
2023-12-14 10:35:00,133.97,134.1,133.5,133.61,79068.0,126.5281,126.6508,126.0842,126.1881,79068.0
2023-12-14 10:40:00,133.63,133.81,133.2,133.22,111763.0,126.207,126.377,125.8008,125.8197,111763.0
2023-12-14 10:45:00,133.22,133.77,133.13,133.77,57265.0,125.8197,126.3392,125.7347,126.3392,57265.0
2023-12-14 10:50:00,133.75,134.14,133.71,133.9,186456.0,126.3203,126.6886,126.2825,126.462,186456.0
2023-12-14 10:55:00,133.94,134.18,133.75,134.18,71531.0,126.4997,126.7264,126.3203,126.7264,71531.0
2023-12-14 11:00:00,134.16,134.16,133.44,133.69,82307.0,126.7075,126.7075,126.0275,126.2636,82307.0
2023-12-14 11:05:00,133.71,133.94,133.64,133.67,72709.0,126.2825,126.4997,126.2164,126.2447,72709.0
2023-12-14 11:10:00,133.65,133.82,133.35,133.35,206481.0,126.2258,126.3864,125.9425,125.9425,206481.0
2023-12-14 11:15:00,133.37,133.53,133.21,133.43,33536.0,125.9614,126.1125,125.8103,126.0181,33536.0
2023-12-14 11:20:00,133.41,133.7,133.4,133.69,59452.0,125.9992,126.2731,125.9897,126.2636,59452.0
2023-12-14 11:25:00,133.69,133.86,133.6,133.8,40751.0,126.2636,126.4242,126.1786,126.3675,40751.0
2023-12-14 11:30:00,133.81,134.47,133.78,134.42,43384.0,126.377,127.0003,126.3486,126.9531,43384.0
2023-12-14 11:35:00,134.43,134.65,134.4,134.59,62632.0,126.9625,127.1703,126.9342,127.1136,62632.0
2023-12-14 11:40:00,134.62,135.58,134.62,135.54,45457.0,127.142,128.0486,127.142,128.0109,45457.0
2023-12-14 11:45:00,135.54,135.77,135.25,135.4,68170.0,128.0109,128.2281,127.737,127.8786,68170.0
2023-12-14 11:50:00,135.46,135.61,135.3,135.4,53242.0,127.9353,128.077,127.7842,127.8786,53242.0
2023-12-14 11:55:00,135.4,135.57,135.3,135.55,19341.0,127.8786,128.0392,127.7842,128.0203,19341.0
2023-12-14 12:00:00,135.55,135.81,135.55,135.79,40457.0,128.0203,128.2659,128.0203,128.247,40457.0
2023-12-14 12:05:00,135.81,136.25,135.8,136.25,52557.0,128.2659,128.6814,128.2564,128.6814,52557.0
2023-12-14 12:10:00,136.28,136.39,136.03,136.03,56069.0,128.7097,128.8136,128.4736,128.4736,56069.0
2023-12-14 12:15:00,136.06,136.13,135.83,135.94,32071.0,128.502,128.5681,128.2847,128.3886,32071.0
2023-12-14 12:20:00,135.93,135.98,135.66,135.74,23806.0,128.3792,128.4264,128.1242,128.1997,23806.0
2023-12-14 12:25:00,135.73,136.0,135.73,135.75,27182.0,128.1903,128.4453,128.1903,128.2092,27182.0
2023-12-14 12:30:00,135.74,135.96,135.69,135.92,24529.0,128.1997,128.4075,128.1525,128.3697,24529.0
2023-12-14 12:35:00,135.92,136.22,135.8,136.18,35461.0,128.3697,128.6531,128.2564,128.6153,35461.0
2023-12-14 12:40:00,136.19,136.52,136.19,136.37,31139.0,128.6247,128.9364,128.6247,128.7947,31139.0
2023-12-14 12:45:00,136.39,136.47,136.17,136.22,37746.0,128.8136,128.8892,128.6059,128.6531,37746.0
2023-12-14 12:50:00,136.22,136.35,135.95,136.03,46680.0,128.6531,128.7759,128.3981,128.4736,46680.0
2023-12-14 12:55:00,136.03,136.04,135.73,135.82,48473.0,128.4736,128.4831,128.1903,128.2753,48473.0
2023-12-14 13:00:00,135.83,135.86,135.63,135.83,45175.0,128.2847,128.3131,128.0959,128.2847,45175.0
2023-12-14 13:05:00,135.86,136.01,135.81,135.93,35631.0,128.3131,128.4547,128.2659,128.3792,35631.0
2023-12-14 13:10:00,135.95,136.15,135.88,136.07,39967.0,128.3981,128.587,128.332,128.5114,39967.0
2023-12-14 13:15:00,136.1,136.32,136.1,136.32,28674.0,128.5397,128.7475,128.5397,128.7475,28674.0
2023-12-14 13:20:00,136.29,136.53,136.28,136.33,31245.0,128.7192,128.9459,128.7097,128.757,31245.0
2023-12-14 13:25:00,136.32,136.32,136.02,136.06,33559.0,128.7475,128.7475,128.4642,128.502,33559.0
2023-12-14 13:30:00,136.04,136.3,136.01,136.21,40419.0,128.4831,128.7286,128.4547,128.6436,40419.0
2023-12-14 13:35:00,136.21,136.44,135.95,136.36,81302.0,128.6436,128.8609,128.3981,128.7853,81302.0
2023-12-14 13:40:00,136.35,136.52,136.32,136.43,68438.0,128.7759,128.9364,128.7475,128.8514,68438.0
2023-12-14 13:45:00,136.44,136.61,136.31,136.31,32353.0,128.8609,129.0214,128.7381,128.7381,32353.0
2023-12-14 13:50:00,136.29,136.33,135.66,135.69,94981.0,128.7192,128.757,128.1242,128.1525,94981.0
2023-12-14 13:55:00,135.72,136.15,135.72,136.14,40385.0,128.1809,128.587,128.1809,128.5775,40385.0
2023-12-14 14:00:00,136.14,136.63,136.14,136.57,73443.0,128.5775,129.0403,128.5775,128.9836,73443.0
2023-12-14 14:05:00,136.6,136.92,136.59,136.86,52420.0,129.012,129.3142,129.0025,129.2575,52420.0
2023-12-14 14:10:00,136.86,137.24,136.7,137.09,63188.0,129.2575,129.6164,129.1064,129.4748,63188.0
2023-12-14 14:15:00,137.09,137.52,137.03,137.49,71353.0,129.4748,129.8809,129.4181,129.8525,71353.0
2023-12-14 14:20:00,137.49,137.52,137.13,137.23,34332.0,129.8525,129.8809,129.5125,129.607,34332.0
2023-12-14 14:25:00,137.23,137.33,137.12,137.15,26906.0,129.607,129.7014,129.5031,129.5314,26906.0
2023-12-14 14:30:00,137.16,137.17,136.93,137.1,34072.0,129.5409,129.5503,129.3236,129.4842,34072.0
2023-12-14 14:35:00,137.1,137.24,136.91,136.93,45209.0,129.4842,129.6164,129.3047,129.3236,45209.0
2023-12-14 14:40:00,136.92,137.17,136.83,137.1,33183.0,129.3142,129.5503,129.2292,129.4842,33183.0
2023-12-14 14:45:00,137.09,137.13,136.69,136.78,39090.0,129.4748,129.5125,129.097,129.182,39090.0
2023-12-14 14:50:00,136.74,136.75,136.54,136.73,23957.0,129.1442,129.1536,128.9553,129.1347,23957.0
2023-12-14 14:55:00,136.71,136.97,136.63,136.77,36792.0,129.1159,129.3614,129.0403,129.1725,36792.0
2023-12-14 15:00:00,136.74,137.02,136.74,136.86,43411.0,129.1442,129.4086,129.1442,129.2575,43411.0
2023-12-14 15:05:00,136.86,137.45,136.85,137.31,61865.0,129.2575,129.8148,129.2481,129.6825,61865.0
2023-12-14 15:10:00,137.31,137.35,137.0,137.14,32461.0,129.6825,129.7203,129.3897,129.522,32461.0
2023-12-14 15:15:00,137.1,137.24,137.02,137.12,33039.0,129.4842,129.6164,129.4086,129.5031,33039.0
2023-12-14 15:20:00,137.1,137.28,137.07,137.28,102911.0,129.4842,129.6542,129.4559,129.6542,102911.0
2023-12-14 15:25:00,137.29,137.39,137.2,137.31,51579.0,129.6636,129.7581,129.5786,129.6825,51579.0
2023-12-14 15:30:00,137.32,137.38,136.81,136.81,50015.0,129.692,129.7486,129.2103,129.2103,50015.0
2023-12-14 15:35:00,136.8,137.02,136.75,136.99,351065.0,129.2009,129.4086,129.1536,129.3803,351065.0
2023-12-14 15:40:00,137.02,137.17,136.79,136.88,150751.0,129.4086,129.5503,129.1914,129.2764,150751.0
2023-12-14 15:45:00,136.84,137.02,136.55,136.62,116864.0,129.2386,129.4086,128.9647,129.0309,116864.0
2023-12-14 15:50:00,136.61,137.05,136.6,136.72,152165.0,129.0214,129.437,129.012,129.1253,152165.0
2023-12-14 15:55:00,136.71,137.14,136.65,137.14,397036.0,129.1159,129.522,129.0592,129.522,397036.0
2023-12-15 09:30:00,136.24,136.76,135.58,135.99,1317992.0,129.5058,130.0001,128.8784,129.2681,1317992.0
2023-12-15 09:35:00,135.99,136.25,135.59,135.68,65280.0,129.2681,129.5153,128.8879,128.9734,65280.0
2023-12-15 09:40:00,135.66,135.77,134.8,134.86,55894.0,128.9544,129.059,128.1369,128.194,55894.0
2023-12-15 09:45:00,134.95,135.31,134.73,135.28,44013.0,128.2795,128.6217,128.0704,128.5932,44013.0
2023-12-15 09:50:00,135.35,135.42,134.8,134.89,66371.0,128.6597,128.7263,128.1369,128.2225,66371.0
2023-12-15 09:55:00,134.91,135.0,134.54,134.77,28673.0,128.2415,128.327,127.8898,128.1084,28673.0
2023-12-15 10:00:00,134.81,135.24,134.68,135.16,41544.0,128.1464,128.5552,128.0229,128.4791,41544.0
2023-12-15 10:05:00,135.2,135.4,135.01,135.01,30459.0,128.5172,128.7073,128.3366,128.3366,30459.0
2023-12-15 10:10:00,134.98,135.02,134.54,134.91,51212.0,128.308,128.3461,127.8898,128.2415,51212.0
2023-12-15 10:15:00,134.96,135.02,134.61,134.66,48589.0,128.289,128.3461,127.9563,128.0039,48589.0
2023-12-15 10:20:00,134.62,135.24,134.62,134.94,94254.0,127.9658,128.5552,127.9658,128.27,94254.0
2023-12-15 10:25:00,134.97,135.19,134.91,134.92,34050.0,128.2985,128.5077,128.2415,128.251,34050.0
2023-12-15 10:30:00,134.93,135.0,134.8,134.97,27908.0,128.2605,128.327,128.1369,128.2985,27908.0
2023-12-15 10:35:00,134.94,135.09,134.67,134.68,38708.0,128.27,128.4126,128.0134,128.0229,38708.0
2023-12-15 10:40:00,134.69,134.87,134.69,134.86,22345.0,128.0324,128.2035,128.0324,128.194,22345.0
2023-12-15 10:45:00,134.86,134.91,134.76,134.86,26010.0,128.194,128.2415,128.0989,128.194,26010.0
2023-12-15 10:50:00,134.83,135.09,134.73,135.0,52508.0,128.1655,128.4126,128.0704,128.327,52508.0
2023-12-15 10:55:00,134.99,135.79,134.96,135.68,48495.0,128.3175,129.078,128.289,128.9734,48495.0
2023-12-15 11:00:00,135.69,135.75,135.41,135.56,42832.0,128.9829,129.04,128.7168,128.8594,42832.0
2023-12-15 11:05:00,135.53,135.69,135.23,135.35,32543.0,128.8309,128.9829,128.5457,128.6597,32543.0
2023-12-15 11:10:00,135.33,135.34,135.12,135.3,23954.0,128.6407,128.6502,128.4411,128.6122,23954.0
2023-12-15 11:15:00,135.3,135.38,134.95,134.95,23966.0,128.6122,128.6883,128.2795,128.2795,23966.0
2023-12-15 11:20:00,134.96,134.96,134.75,134.77,23794.0,128.289,128.289,128.0894,128.1084,23794.0
2023-12-15 11:25:00,134.76,134.85,134.66,134.7,24855.0,128.0989,128.1845,128.0039,128.0419,24855.0
2023-12-15 11:30:00,134.69,134.81,134.57,134.76,32967.0,128.0324,128.1464,127.9183,128.0989,32967.0
2023-12-15 11:35:00,134.78,135.22,134.78,135.03,13944.0,128.1179,128.5362,128.1179,128.3556,13944.0
2023-12-15 11:40:00,135.06,135.53,135.05,135.48,14306.0,128.3841,128.8309,128.3746,128.7833,14306.0
2023-12-15 11:45:00,135.49,135.57,135.34,135.53,14029.0,128.7928,128.8689,128.6502,128.8309,14029.0
2023-12-15 11:50:00,135.53,135.67,135.45,135.52,17110.0,128.8309,128.9639,128.7548,128.8213,17110.0
2023-12-15 11:55:00,135.5,135.72,135.48,135.67,20726.0,128.8023,129.0115,128.7833,128.9639,20726.0
2023-12-15 12:00:00,135.7,135.73,135.32,135.35,14447.0,128.9924,129.021,128.6312,128.6597,14447.0
2023-12-15 12:05:00,135.37,135.4,134.9,134.96,20124.0,128.6788,128.7073,128.232,128.289,20124.0
2023-12-15 12:10:00,134.98,134.98,134.74,134.75,20828.0,128.308,128.308,128.0799,128.0894,20828.0
2023-12-15 12:15:00,134.77,134.94,134.67,134.71,22852.0,128.1084,128.27,128.0134,128.0514,22852.0
2023-12-15 12:20:00,134.69,134.97,134.68,134.93,29705.0,128.0324,128.2985,128.0229,128.2605,29705.0
2023-12-15 12:25:00,134.97,135.37,134.97,135.37,14125.0,128.2985,128.6788,128.2985,128.6788,14125.0
2023-12-15 12:30:00,135.39,135.39,135.11,135.19,45187.0,128.6978,128.6978,128.4316,128.5077,45187.0
2023-12-15 12:35:00,135.13,135.22,134.94,135.17,15063.0,128.4506,128.5362,128.27,128.4886,15063.0
2023-12-15 12:40:00,135.2,135.3,135.11,135.14,10050.0,128.5172,128.6122,128.4316,128.4601,10050.0
2023-12-15 12:45:00,135.14,135.23,134.98,135.02,13875.0,128.4601,128.5457,128.308,128.3461,13875.0
2023-12-15 12:50:00,135.02,135.02,134.79,134.81,27188.0,128.3461,128.3461,128.1274,128.1464,27188.0
2023-12-15 12:55:00,134.83,134.88,134.67,134.67,44840.0,128.1655,128.213,128.0134,128.0134,44840.0
2023-12-15 13:00:00,134.69,134.7,134.33,134.36,27627.0,128.0324,128.0419,127.6902,127.7187,27627.0
2023-12-15 13:05:00,134.36,134.42,134.17,134.21,33054.0,127.7187,127.7757,127.5381,127.5761,33054.0
2023-12-15 13:10:00,134.21,134.24,134.07,134.13,16651.0,127.5761,127.6046,127.443,127.5001,16651.0
2023-12-15 13:15:00,134.11,134.18,133.94,133.94,23080.0,127.481,127.5476,127.3194,127.3194,23080.0
2023-12-15 13:20:00,133.94,134.04,133.92,134.02,20749.0,127.3194,127.4145,127.3004,127.3955,20749.0
2023-12-15 13:25:00,134.02,134.35,134.01,134.35,16400.0,127.3955,127.7092,127.386,127.7092,16400.0
2023-12-15 13:30:00,134.35,134.47,134.33,134.47,10768.0,127.7092,127.8232,127.6902,127.8232,10768.0
2023-12-15 13:35:00,134.47,134.55,134.35,134.35,14125.0,127.8232,127.8993,127.7092,127.7092,14125.0
2023-12-15 13:40:00,134.34,134.34,133.96,133.97,21173.0,127.6997,127.6997,127.3385,127.348,21173.0
2023-12-15 13:45:00,133.96,134.25,133.89,134.22,19390.0,127.3385,127.6141,127.2719,127.5856,19390.0
2023-12-15 13:50:00,134.21,134.29,133.78,133.79,23938.0,127.5761,127.6521,127.1674,127.1769,23938.0
2023-12-15 13:55:00,133.82,133.93,133.58,133.63,21106.0,127.2054,127.3099,126.9772,127.0248,21106.0
2023-12-15 14:00:00,133.62,133.9,133.57,133.87,38917.0,127.0153,127.2814,126.9677,127.2529,38917.0
2023-12-15 14:05:00,133.84,133.86,133.39,133.48,19152.0,127.2244,127.2434,126.7966,126.8822,19152.0
2023-12-15 14:10:00,133.49,133.77,133.48,133.74,12826.0,126.8917,127.1578,126.8822,127.1293,12826.0
2023-12-15 14:15:00,133.73,134.04,133.73,134.04,13491.0,127.1198,127.4145,127.1198,127.4145,13491.0
2023-12-15 14:20:00,134.05,134.06,133.91,133.97,13909.0,127.424,127.4335,127.2909,127.348,13909.0
2023-12-15 14:25:00,133.95,134.01,133.83,133.84,24430.0,127.3289,127.386,127.2149,127.2244,24430.0
2023-12-15 14:30:00,133.84,134.12,133.83,134.1,22043.0,127.2244,127.4905,127.2149,127.4715,22043.0
2023-12-15 14:35:00,134.09,134.17,134.09,134.09,29549.0,127.462,127.5381,127.462,127.462,29549.0
2023-12-15 14:40:00,134.09,134.21,133.94,133.95,36119.0,127.462,127.5761,127.3194,127.3289,36119.0
2023-12-15 14:45:00,133.94,134.02,133.9,133.93,17715.0,127.3194,127.3955,127.2814,127.3099,17715.0
2023-12-15 14:50:00,133.93,134.03,133.9,133.92,20649.0,127.3099,127.405,127.2814,127.3004,20649.0
2023-12-15 14:55:00,133.92,133.95,133.63,133.95,25119.0,127.3004,127.3289,127.0248,127.3289,25119.0
2023-12-15 15:00:00,133.94,134.18,133.94,134.08,27496.0,127.3194,127.5476,127.3194,127.4525,27496.0
2023-12-15 15:05:00,134.07,134.12,133.92,134.02,69468.0,127.443,127.4905,127.3004,127.3955,69468.0
2023-12-15 15:10:00,134.02,134.14,133.91,133.97,17751.0,127.3955,127.5096,127.2909,127.348,17751.0
2023-12-15 15:15:00,133.95,134.16,133.85,134.16,28591.0,127.3289,127.5286,127.2339,127.5286,28591.0
2023-12-15 15:20:00,134.15,134.47,134.08,134.42,26492.0,127.5191,127.8232,127.4525,127.7757,26492.0
2023-12-15 15:25:00,134.43,134.69,134.39,134.67,20429.0,127.7852,128.0324,127.7472,128.0134,20429.0
2023-12-15 15:30:00,134.66,134.78,134.59,134.59,23419.0,128.0039,128.1179,127.9373,127.9373,23419.0
2023-12-15 15:35:00,134.59,134.59,134.24,134.29,33413.0,127.9373,127.9373,127.6046,127.6521,33413.0
2023-12-15 15:40:00,134.3,134.44,134.23,134.25,39411.0,127.6616,127.7947,127.5951,127.6141,39411.0
2023-12-15 15:45:00,134.26,134.32,134.06,134.23,82317.0,127.6236,127.6807,127.4335,127.5951,82317.0
2023-12-15 15:50:00,134.15,134.77,134.13,134.33,140311.0,127.5191,128.1084,127.5001,127.6902,140311.0
2023-12-15 15:55:00,134.32,134.8,134.1,134.14,387669.0,127.6807,128.1369,127.4715,127.5096,387669.0
2023-12-18 09:30:00,134.58,135.01,133.6,134.33,112554.0,127.9278,128.3366,126.9963,127.6902,112554.0
2023-12-18 09:35:00,134.37,134.98,134.13,134.26,57648.0,127.7282,128.308,127.5001,127.6236,57648.0
2023-12-18 09:40:00,134.26,134.67,133.75,134.08,28134.0,127.6236,128.0134,127.1388,127.4525,28134.0
2023-12-18 09:45:00,134.02,134.35,133.99,134.1,15096.0,127.3955,127.7092,127.367,127.4715,15096.0
2023-12-18 09:50:00,134.09,134.49,134.01,134.24,11096.0,127.462,127.8423,127.386,127.6046,11096.0
2023-12-18 09:55:00,134.24,134.24,133.61,133.81,17208.0,127.6046,127.6046,127.0058,127.1959,17208.0
2023-12-18 10:00:00,133.87,134.27,133.74,134.26,25291.0,127.2529,127.6331,127.1293,127.6236,25291.0
2023-12-18 10:05:00,134.2,134.2,133.8,134.13,20356.0,127.5666,127.5666,127.1864,127.5001,20356.0
2023-12-18 10:10:00,134.11,134.25,133.82,133.82,14377.0,127.481,127.6141,127.2054,127.2054,14377.0
2023-12-18 10:15:00,133.87,134.14,133.73,134.11,13434.0,127.2529,127.5096,127.1198,127.481,13434.0
2023-12-18 10:20:00,134.13,134.34,134.12,134.19,16278.0,127.5001,127.6997,127.4905,127.5571,16278.0
2023-12-18 10:25:00,134.22,134.37,133.96,134.3,13404.0,127.5856,127.7282,127.3385,127.6616,13404.0
2023-12-18 10:30:00,134.3,134.48,134.25,134.34,28260.0,127.6616,127.8328,127.6141,127.6997,28260.0
2023-12-18 10:35:00,134.33,134.53,134.22,134.5,28313.0,127.6902,127.8803,127.5856,127.8518,28313.0
2023-12-18 10:40:00,134.43,134.49,134.11,134.16,26349.0,127.7852,127.8423,127.481,127.5286,26349.0
2023-12-18 10:45:00,134.12,134.34,134.09,134.2,36740.0,127.4905,127.6997,127.462,127.5666,36740.0
2023-12-18 10:50:00,134.22,134.26,133.91,133.94,22051.0,127.5856,127.6236,127.2909,127.3194,22051.0
2023-12-18 10:55:00,133.94,134.02,133.85,133.86,39102.0,127.3194,127.3955,127.2339,127.2434,39102.0
2023-12-18 11:00:00,133.85,133.85,133.4,133.5,26462.0,127.2339,127.2339,126.8061,126.9012,26462.0
2023-12-18 11:05:00,133.49,133.55,133.4,133.45,26583.0,126.8917,126.9487,126.8061,126.8537,26583.0
2023-12-18 11:10:00,133.51,133.86,133.51,133.61,13436.0,126.9107,127.2434,126.9107,127.0058,13436.0
2023-12-18 11:15:00,133.61,133.64,133.31,133.53,29807.0,127.0058,127.0343,126.7206,126.9297,29807.0
2023-12-18 11:20:00,133.53,133.66,133.05,133.08,82598.0,126.9297,127.0533,126.4734,126.502,82598.0
2023-12-18 11:25:00,133.07,133.4,133.07,133.36,17674.0,126.4924,126.8061,126.4924,126.7681,17674.0
2023-12-18 11:30:00,133.33,133.38,133.22,133.22,18748.0,126.7396,126.7871,126.635,126.635,18748.0
2023-12-18 11:35:00,133.24,133.27,133.14,133.21,19392.0,126.654,126.6826,126.559,126.6255,19392.0
2023-12-18 11:40:00,133.18,133.44,133.17,133.44,18263.0,126.597,126.8442,126.5875,126.8442,18263.0
2023-12-18 11:45:00,133.42,133.45,133.31,133.44,11993.0,126.8251,126.8537,126.7206,126.8442,11993.0
2023-12-18 11:50:00,133.44,133.49,133.3,133.34,19299.0,126.8442,126.8917,126.7111,126.7491,19299.0
2023-12-18 11:55:00,133.36,133.52,133.36,133.47,18713.0,126.7681,126.9202,126.7681,126.8727,18713.0
2023-12-18 12:00:00,133.45,133.67,133.43,133.58,15139.0,126.8537,127.0628,126.8347,126.9772,15139.0
2023-12-18 12:05:00,133.54,133.54,133.36,133.37,13426.0,126.9392,126.9392,126.7681,126.7776,13426.0
2023-12-18 12:10:00,133.34,133.53,133.34,133.5,28597.0,126.7491,126.9297,126.7491,126.9012,28597.0
2023-12-18 12:15:00,133.52,133.55,133.21,133.4,28895.0,126.9202,126.9487,126.6255,126.8061,28895.0
2023-12-18 12:20:00,133.37,133.4,133.29,133.31,15265.0,126.7776,126.8061,126.7016,126.7206,15265.0
2023-12-18 12:25:00,133.37,133.45,133.27,133.36,13307.0,126.7776,126.8537,126.6826,126.7681,13307.0
2023-12-18 12:30:00,133.38,133.41,133.17,133.19,21150.0,126.7871,126.8156,126.5875,126.6065,21150.0
2023-12-18 12:35:00,133.18,133.31,133.12,133.12,20954.0,126.597,126.7206,126.54,126.54,20954.0
2023-12-18 12:40:00,133.13,133.41,133.03,133.4,60853.0,126.5495,126.8156,126.4544,126.8061,60853.0
2023-12-18 12:45:00,133.33,133.46,133.3,133.4,17217.0,126.7396,126.8632,126.7111,126.8061,17217.0
2023-12-18 12:50:00,133.42,133.42,133.13,133.23,20413.0,126.8251,126.8251,126.5495,126.6445,20413.0
2023-12-18 12:55:00,133.24,133.36,133.09,133.32,15666.0,126.654,126.7681,126.5115,126.7301,15666.0
2023-12-18 13:00:00,133.34,133.37,132.88,132.88,20107.0,126.7491,126.7776,126.3118,126.3118,20107.0
2023-12-18 13:05:00,132.87,133.1,132.85,133.08,19659.0,126.3023,126.521,126.2833,126.502,19659.0
2023-12-18 13:10:00,133.09,133.19,133.02,133.03,11939.0,126.5115,126.6065,126.4449,126.4544,11939.0
2023-12-18 13:15:00,133.03,133.03,132.83,132.88,15958.0,126.4544,126.4544,126.2643,126.3118,15958.0
2023-12-18 13:20:00,132.86,133.0,132.64,132.64,18345.0,126.2928,126.4259,126.0837,126.0837,18345.0
2023-12-18 13:25:00,132.67,132.69,132.5,132.61,21973.0,126.1122,126.1312,125.9506,126.0552,21973.0
2023-12-18 13:30:00,132.59,132.7,132.53,132.69,30537.0,126.0362,126.1407,125.9791,126.1312,30537.0
2023-12-18 13:35:00,132.68,132.72,132.57,132.65,20396.0,126.1217,126.1597,126.0172,126.0932,20396.0
2023-12-18 13:40:00,132.66,132.69,132.55,132.64,10159.0,126.1027,126.1312,125.9982,126.0837,10159.0
2023-12-18 13:45:00,132.61,132.77,132.58,132.76,8997.0,126.0552,126.2073,126.0267,126.1978,8997.0
2023-12-18 13:50:00,132.77,132.77,132.39,132.42,23451.0,126.2073,126.2073,125.8461,125.8746,23451.0
2023-12-18 13:55:00,132.44,132.62,132.41,132.6,22165.0,125.8936,126.0647,125.8651,126.0457,22165.0
2023-12-18 14:00:00,132.6,132.71,132.6,132.67,30982.0,126.0457,126.1502,126.0457,126.1122,30982.0
2023-12-18 14:05:00,132.64,132.69,132.45,132.67,33681.0,126.0837,126.1312,125.9031,126.1122,33681.0
2023-12-18 14:10:00,132.69,132.87,132.67,132.86,27050.0,126.1312,126.3023,126.1122,126.2928,27050.0
2023-12-18 14:15:00,132.84,132.92,132.82,132.9,14803.0,126.2738,126.3499,126.2548,126.3309,14803.0
2023-12-18 14:20:00,132.9,132.96,132.81,132.94,23974.0,126.3309,126.3879,126.2453,126.3689,23974.0
2023-12-18 14:25:00,132.93,132.97,132.69,132.81,27513.0,126.3594,126.3974,126.1312,126.2453,27513.0
2023-12-18 14:30:00,132.81,132.84,132.66,132.7,13883.0,126.2453,126.2738,126.1027,126.1407,13883.0
2023-12-18 14:35:00,132.67,132.81,132.67,132.78,10806.0,126.1122,126.2453,126.1122,126.2168,10806.0
2023-12-18 14:40:00,132.78,132.84,132.75,132.79,17360.0,126.2168,126.2738,126.1883,126.2263,17360.0
2023-12-18 14:45:00,132.79,132.81,132.56,132.56,27776.0,126.2263,126.2453,126.0077,126.0077,27776.0
2023-12-18 14:50:00,132.59,132.89,132.56,132.78,16771.0,126.0362,126.3213,126.0077,126.2168,16771.0
2023-12-18 14:55:00,132.77,132.77,132.5,132.59,26469.0,126.2073,126.2073,125.9506,126.0362,26469.0
2023-12-18 15:00:00,132.56,132.75,132.46,132.56,23609.0,126.0077,126.1883,125.9126,126.0077,23609.0
2023-12-18 15:05:00,132.56,132.61,132.5,132.53,23242.0,126.0077,126.0552,125.9506,125.9791,23242.0
2023-12-18 15:10:00,132.53,132.61,132.45,132.53,44981.0,125.9791,126.0552,125.9031,125.9791,44981.0
2023-12-18 15:15:00,132.58,132.75,132.55,132.69,15691.0,126.0267,126.1883,125.9982,126.1312,15691.0
2023-12-18 15:20:00,132.72,133.01,132.72,133.0,17793.0,126.1597,126.4354,126.1597,126.4259,17793.0
2023-12-18 15:25:00,133.02,133.08,132.99,133.07,19771.0,126.4449,126.502,126.4164,126.4924,19771.0
2023-12-18 15:30:00,133.08,133.19,132.95,133.13,36162.0,126.502,126.6065,126.3784,126.5495,36162.0
2023-12-18 15:35:00,133.11,133.24,132.98,133.14,21884.0,126.5305,126.654,126.4069,126.559,21884.0
2023-12-18 15:40:00,133.13,133.23,133.07,133.1,29776.0,126.5495,126.6445,126.4924,126.521,29776.0
2023-12-18 15:45:00,133.08,133.21,133.02,133.11,47328.0,126.502,126.6255,126.4449,126.5305,47328.0
2023-12-18 15:50:00,133.09,133.11,132.7,132.74,77534.0,126.5115,126.5305,126.1407,126.1788,77534.0
2023-12-18 15:55:00,132.73,132.77,132.59,132.66,184268.0,126.1693,126.2073,126.0362,126.1027,184268.0
2023-12-19 09:30:00,133.9,134.07,133.21,133.39,41345.0,127.2814,127.443,126.6255,126.7966,41345.0
2023-12-19 09:35:00,133.31,133.92,133.19,133.78,24466.0,126.7206,127.3004,126.6065,127.1674,24466.0
2023-12-19 09:40:00,133.78,133.9,133.45,133.87,19873.0,127.1674,127.2814,126.8537,127.2529,19873.0
2023-12-19 09:45:00,133.9,134.14,133.63,134.01,20125.0,127.2814,127.5096,127.0248,127.386,20125.0
2023-12-19 09:50:00,133.94,134.02,133.73,133.88,11748.0,127.3194,127.3955,127.1198,127.2624,11748.0
2023-12-19 09:55:00,133.74,133.78,133.57,133.72,14877.0,127.1293,127.1674,126.9677,127.1103,14877.0
2023-12-19 10:00:00,133.72,133.81,133.59,133.67,15942.0,127.1103,127.1959,126.9867,127.0628,15942.0
2023-12-19 10:05:00,133.67,133.86,133.57,133.75,22248.0,127.0628,127.2434,126.9677,127.1388,22248.0
2023-12-19 10:10:00,133.75,134.1,133.75,134.1,27814.0,127.1388,127.4715,127.1388,127.4715,27814.0
2023-12-19 10:15:00,134.12,134.34,134.11,134.3,34797.0,127.4905,127.6997,127.481,127.6616,34797.0
2023-12-19 10:20:00,134.29,134.31,134.14,134.22,4339.0,127.6521,127.6712,127.5096,127.5856,4339.0
2023-12-19 10:25:00,134.27,134.3,133.98,134.01,55238.0,127.6331,127.6616,127.3575,127.386,55238.0
2023-12-19 10:30:00,134.01,134.26,133.93,134.25,34550.0,127.386,127.6236,127.3099,127.6141,34550.0
2023-12-19 10:35:00,134.21,134.43,134.14,134.33,87213.0,127.5761,127.7852,127.5096,127.6902,87213.0
2023-12-19 10:40:00,134.31,134.49,134.22,134.31,26501.0,127.6712,127.8423,127.5856,127.6712,26501.0
2023-12-19 10:45:00,134.4,134.42,134.24,134.27,9472.0,127.7567,127.7757,127.6046,127.6331,9472.0
2023-12-19 10:50:00,134.3,134.38,134.21,134.27,38582.0,127.6616,127.7377,127.5761,127.6331,38582.0
2023-12-19 10:55:00,134.27,134.53,134.23,134.53,13079.0,127.6331,127.8803,127.5951,127.8803,13079.0
2023-12-19 11:00:00,134.53,134.61,134.27,134.31,6773.0,127.8803,127.9563,127.6331,127.6712,6773.0
2023-12-19 11:05:00,134.28,134.36,134.06,134.3,84481.0,127.6426,127.7187,127.4335,127.6616,84481.0
2023-12-19 11:10:00,134.3,134.43,134.24,134.4,10712.0,127.6616,127.7852,127.6046,127.7567,10712.0
2023-12-19 11:15:00,134.39,134.49,134.33,134.34,9622.0,127.7472,127.8423,127.6902,127.6997,9622.0
2023-12-19 11:20:00,134.41,134.42,134.22,134.33,14482.0,127.7662,127.7757,127.5856,127.6902,14482.0
2023-12-19 11:25:00,134.32,134.34,134.19,134.31,4407.0,127.6807,127.6997,127.5571,127.6712,4407.0
2023-12-19 11:30:00,134.25,134.26,134.08,134.13,11844.0,127.6141,127.6236,127.4525,127.5001,11844.0
2023-12-19 11:35:00,134.14,134.23,134.05,134.19,17848.0,127.5096,127.5951,127.424,127.5571,17848.0
2023-12-19 11:40:00,134.17,134.26,134.14,134.21,14665.0,127.5381,127.6236,127.5096,127.5761,14665.0
2023-12-19 11:45:00,134.2,134.29,134.14,134.16,9303.0,127.5666,127.6521,127.5096,127.5286,9303.0
2023-12-19 11:50:00,134.17,134.24,134.07,134.2,11041.0,127.5381,127.6046,127.443,127.5666,11041.0
2023-12-19 11:55:00,134.19,134.27,134.1,134.1,19722.0,127.5571,127.6331,127.4715,127.4715,19722.0
2023-12-19 12:00:00,134.1,134.2,133.91,134.14,40433.0,127.4715,127.5666,127.2909,127.5096,40433.0
2023-12-19 12:05:00,134.15,134.44,134.09,134.28,26798.0,127.5191,127.7947,127.462,127.6426,26798.0
2023-12-19 12:10:00,134.31,134.36,134.26,134.32,19506.0,127.6712,127.7187,127.6236,127.6807,19506.0
2023-12-19 12:15:00,134.33,134.37,134.2,134.33,33374.0,127.6902,127.7282,127.5666,127.6902,33374.0
2023-12-19 12:20:00,134.3,134.34,134.2,134.34,4994.0,127.6616,127.6997,127.5666,127.6997,4994.0
2023-12-19 12:25:00,134.3,134.34,134.25,134.3,9495.0,127.6616,127.6997,127.6141,127.6616,9495.0
2023-12-19 12:30:00,134.31,134.33,134.21,134.26,7808.0,127.6712,127.6902,127.5761,127.6236,7808.0
2023-12-19 12:35:00,134.26,134.36,134.23,134.34,14071.0,127.6236,127.7187,127.5951,127.6997,14071.0
2023-12-19 12:40:00,134.31,134.34,134.21,134.3,36256.0,127.6712,127.6997,127.5761,127.6616,36256.0
2023-12-19 12:45:00,134.3,134.37,134.11,134.15,28725.0,127.6616,127.7282,127.481,127.5191,28725.0
2023-12-19 12:50:00,134.15,134.17,134.04,134.13,7725.0,127.5191,127.5381,127.4145,127.5001,7725.0
2023-12-19 12:55:00,134.13,134.16,134.03,134.12,6991.0,127.5001,127.5286,127.405,127.4905,6991.0
2023-12-19 13:00:00,134.1,134.13,133.97,134.08,16545.0,127.4715,127.5001,127.348,127.4525,16545.0
2023-12-19 13:05:00,134.07,134.15,134.03,134.11,6668.0,127.443,127.5191,127.405,127.481,6668.0
2023-12-19 13:10:00,134.16,134.17,134.07,134.12,8471.0,127.5286,127.5381,127.443,127.4905,8471.0
2023-12-19 13:15:00,134.13,134.14,133.91,133.95,8545.0,127.5001,127.5096,127.2909,127.3289,8545.0
2023-12-19 13:20:00,133.98,134.1,133.96,134.06,3855.0,127.3575,127.4715,127.3385,127.4335,3855.0
2023-12-19 13:25:00,134.03,134.16,134.02,134.11,6882.0,127.405,127.5286,127.3955,127.481,6882.0
2023-12-19 13:30:00,134.12,134.16,134.06,134.15,6875.0,127.4905,127.5286,127.4335,127.5191,6875.0
2023-12-19 13:35:00,134.14,134.17,134.05,134.1,5838.0,127.5096,127.5381,127.424,127.4715,5838.0
2023-12-19 13:40:00,134.09,134.19,134.01,134.01,7214.0,127.462,127.5571,127.386,127.386,7214.0
2023-12-19 13:45:00,134.03,134.12,134.0,134.04,5469.0,127.405,127.4905,127.3765,127.4145,5469.0
2023-12-19 13:50:00,134.04,134.06,133.93,133.99,6839.0,127.4145,127.4335,127.3099,127.367,6839.0
2023-12-19 13:55:00,134.03,134.05,133.91,133.95,8396.0,127.405,127.424,127.2909,127.3289,8396.0
2023-12-19 14:00:00,133.94,133.95,133.74,133.81,5363.0,127.3194,127.3289,127.1293,127.1959,5363.0
2023-12-19 14:05:00,133.79,133.79,133.71,133.72,6806.0,127.1769,127.1769,127.1008,127.1103,6806.0
2023-12-19 14:10:00,133.73,133.78,133.46,133.46,7609.0,127.1198,127.1674,126.8632,126.8632,7609.0
2023-12-19 14:15:00,133.45,133.64,133.38,133.59,4847.0,126.8537,127.0343,126.7871,126.9867,4847.0
2023-12-19 14:20:00,133.58,133.7,133.58,133.63,11158.0,126.9772,127.0913,126.9772,127.0248,11158.0
2023-12-19 14:25:00,133.64,133.64,133.44,133.44,11036.0,127.0343,127.0343,126.8442,126.8442,11036.0
2023-12-19 14:30:00,133.49,133.57,133.37,133.56,14687.0,126.8917,126.9677,126.7776,126.9582,14687.0
2023-12-19 14:35:00,133.58,133.63,133.54,133.59,11607.0,126.9772,127.0248,126.9392,126.9867,11607.0
2023-12-19 14:40:00,133.62,133.65,133.52,133.6,5954.0,127.0153,127.0438,126.9202,126.9963,5954.0
2023-12-19 14:45:00,133.58,133.63,133.51,133.51,6817.0,126.9772,127.0248,126.9107,126.9107,6817.0
2023-12-19 14:50:00,133.5,133.6,133.46,133.6,8113.0,126.9012,126.9963,126.8632,126.9963,8113.0
2023-12-19 14:55:00,133.6,133.61,133.55,133.61,5763.0,126.9963,127.0058,126.9487,127.0058,5763.0
2023-12-19 15:00:00,133.68,133.88,133.66,133.8,7965.0,127.0723,127.2624,127.0533,127.1864,7965.0
2023-12-19 15:05:00,133.79,133.84,133.72,133.84,9668.0,127.1769,127.2244,127.1103,127.2244,9668.0
2023-12-19 15:10:00,133.83,133.95,133.81,133.89,8809.0,127.2149,127.3289,127.1959,127.2719,8809.0
2023-12-19 15:15:00,133.91,134.03,133.89,134.0,20627.0,127.2909,127.405,127.2719,127.3765,20627.0
2023-12-19 15:20:00,133.99,134.01,133.92,133.93,15988.0,127.367,127.386,127.3004,127.3099,15988.0
2023-12-19 15:25:00,133.94,134.0,133.9,133.98,9338.0,127.3194,127.3765,127.2814,127.3575,9338.0
2023-12-19 15:30:00,134.01,134.1,133.88,134.07,13750.0,127.386,127.4715,127.2624,127.443,13750.0
2023-12-19 15:35:00,134.09,134.13,134.01,134.11,12153.0,127.462,127.5001,127.386,127.481,12153.0
2023-12-19 15:40:00,134.13,134.16,134.06,134.08,23851.0,127.5001,127.5286,127.4335,127.4525,23851.0
2023-12-19 15:45:00,134.06,134.06,133.91,133.97,33775.0,127.4335,127.4335,127.2909,127.348,33775.0
2023-12-19 15:50:00,133.97,133.97,133.62,133.65,35903.0,127.348,127.348,127.0153,127.0438,35903.0
2023-12-19 15:55:00,133.65,133.86,133.63,133.77,118120.0,127.0438,127.2434,127.0248,127.1578,118120.0
2023-12-20 09:30:00,133.96,134.24,133.81,134.05,62249.0,127.3385,127.6046,127.1959,127.424,62249.0
2023-12-20 09:35:00,133.91,133.96,133.69,133.8,8662.0,127.2909,127.3385,127.0818,127.1864,8662.0
2023-12-20 09:40:00,133.75,134.02,133.64,133.99,15707.0,127.1388,127.3955,127.0343,127.367,15707.0
2023-12-20 09:45:00,134.05,134.35,133.9,134.24,10108.0,127.424,127.7092,127.2814,127.6046,10108.0
2023-12-20 09:50:00,134.24,134.27,133.88,133.99,20850.0,127.6046,127.6331,127.2624,127.367,20850.0
2023-12-20 09:55:00,133.99,134.12,133.92,133.98,10381.0,127.367,127.4905,127.3004,127.3575,10381.0
2023-12-20 10:00:00,134.06,134.33,134.06,134.24,15737.0,127.4335,127.6902,127.4335,127.6046,15737.0
2023-12-20 10:05:00,134.26,134.44,134.2,134.4,17212.0,127.6236,127.7947,127.5666,127.7567,17212.0
2023-12-20 10:10:00,134.43,134.48,134.16,134.16,30589.0,127.7852,127.8328,127.5286,127.5286,30589.0
2023-12-20 10:15:00,134.17,134.17,133.83,133.84,7144.0,127.5381,127.5381,127.2149,127.2244,7144.0
2023-12-20 10:20:00,133.84,133.88,133.65,133.75,17993.0,127.2244,127.2624,127.0438,127.1388,17993.0
2023-12-20 10:25:00,133.74,133.88,133.67,133.69,15118.0,127.1293,127.2624,127.0628,127.0818,15118.0
2023-12-20 10:30:00,133.72,134.13,133.71,134.13,6685.0,127.1103,127.5001,127.1008,127.5001,6685.0
2023-12-20 10:35:00,134.09,134.12,133.88,133.92,5853.0,127.462,127.4905,127.2624,127.3004,5853.0
2023-12-20 10:40:00,133.91,134.05,133.77,134.05,9288.0,127.2909,127.424,127.1578,127.424,9288.0
2023-12-20 10:45:00,134.03,134.17,133.86,133.92,11248.0,127.405,127.5381,127.2434,127.3004,11248.0
2023-12-20 10:50:00,133.93,134.01,133.77,133.81,8045.0,127.3099,127.386,127.1578,127.1959,8045.0
2023-12-20 10:55:00,133.78,133.98,133.74,133.82,18657.0,127.1674,127.3575,127.1293,127.2054,18657.0
2023-12-20 11:00:00,133.77,133.93,133.67,133.88,12984.0,127.1578,127.3099,127.0628,127.2624,12984.0
2023-12-20 11:05:00,133.9,133.91,133.74,133.79,14058.0,127.2814,127.2909,127.1293,127.1769,14058.0
2023-12-20 11:10:00,133.78,133.9,133.7,133.88,22977.0,127.1674,127.2814,127.0913,127.2624,22977.0
2023-12-20 11:15:00,133.85,133.99,133.78,133.86,9097.0,127.2339,127.367,127.1674,127.2434,9097.0
2023-12-20 11:20:00,133.87,133.89,133.75,133.84,6498.0,127.2529,127.2719,127.1388,127.2244,6498.0
2023-12-20 11:25:00,133.83,134.01,133.77,133.99,26862.0,127.2149,127.386,127.1578,127.367,26862.0
2023-12-20 11:30:00,133.98,134.11,133.86,134.04,24615.0,127.3575,127.481,127.2434,127.4145,24615.0
2023-12-20 11:35:00,134.03,134.21,134.03,134.21,20380.0,127.405,127.5761,127.405,127.5761,20380.0
2023-12-20 11:40:00,134.16,134.2,134.0,134.12,5908.0,127.5286,127.5666,127.3765,127.4905,5908.0
2023-12-20 11:45:00,134.05,134.05,133.8,133.82,7288.0,127.424,127.424,127.1864,127.2054,7288.0
2023-12-20 11:50:00,133.82,133.96,133.8,133.9,13984.0,127.2054,127.3385,127.1864,127.2814,13984.0
2023-12-20 11:55:00,133.89,133.99,133.81,133.86,3359.0,127.2719,127.367,127.1959,127.2434,3359.0
2023-12-20 12:00:00,133.85,133.9,133.7,133.81,9320.0,127.2339,127.2814,127.0913,127.1959,9320.0
2023-12-20 12:05:00,133.81,133.81,133.64,133.67,5561.0,127.1959,127.1959,127.0343,127.0628,5561.0
2023-12-20 12:10:00,133.68,133.78,133.64,133.76,2758.0,127.0723,127.1674,127.0343,127.1483,2758.0
2023-12-20 12:15:00,133.76,133.82,133.66,133.75,8639.0,127.1483,127.2054,127.0533,127.1388,8639.0
2023-12-20 12:20:00,133.74,133.74,133.57,133.65,12845.0,127.1293,127.1293,126.9677,127.0438,12845.0
2023-12-20 12:25:00,133.66,133.78,133.65,133.78,12835.0,127.0533,127.1674,127.0438,127.1674,12835.0
2023-12-20 12:30:00,133.75,133.75,133.43,133.64,9592.0,127.1388,127.1388,126.8347,127.0343,9592.0
2023-12-20 12:35:00,133.61,133.64,133.52,133.54,8420.0,127.0058,127.0343,126.9202,126.9392,8420.0
2023-12-20 12:40:00,133.53,133.76,133.53,133.76,6990.0,126.9297,127.1483,126.9297,127.1483,6990.0
2023-12-20 12:45:00,133.68,133.76,133.56,133.69,9186.0,127.0723,127.1483,126.9582,127.0818,9186.0
2023-12-20 12:50:00,133.75,133.81,133.7,133.81,11628.0,127.1388,127.1959,127.0913,127.1959,11628.0
2023-12-20 12:55:00,133.84,133.84,133.78,133.83,7318.0,127.2244,127.2244,127.1674,127.2149,7318.0
2023-12-20 13:00:00,133.81,134.02,133.69,134.0,18721.0,127.1959,127.3955,127.0818,127.3765,18721.0
2023-12-20 13:05:00,133.99,133.99,133.82,133.82,4063.0,127.367,127.367,127.2054,127.2054,4063.0
2023-12-20 13:10:00,133.82,133.91,133.72,133.89,7873.0,127.2054,127.2909,127.1103,127.2719,7873.0
2023-12-20 13:15:00,133.91,134.03,133.9,134.01,15092.0,127.2909,127.405,127.2814,127.386,15092.0
2023-12-20 13:20:00,133.99,134.03,133.85,133.9,16153.0,127.367,127.405,127.2339,127.2814,16153.0
2023-12-20 13:25:00,133.85,133.92,133.8,133.85,8934.0,127.2339,127.3004,127.1864,127.2339,8934.0
2023-12-20 13:30:00,133.85,133.89,133.78,133.88,5347.0,127.2339,127.2719,127.1674,127.2624,5347.0
2023-12-20 13:35:00,133.86,133.89,133.74,133.75,7255.0,127.2434,127.2719,127.1293,127.1388,7255.0
2023-12-20 13:40:00,133.77,133.77,133.63,133.73,9742.0,127.1578,127.1578,127.0248,127.1198,9742.0
2023-12-20 13:45:00,133.71,133.74,133.64,133.72,5256.0,127.1008,127.1293,127.0343,127.1103,5256.0
2023-12-20 13:50:00,133.72,133.73,133.5,133.53,10075.0,127.1103,127.1198,126.9012,126.9297,10075.0
2023-12-20 13:55:00,133.51,133.53,133.38,133.45,13157.0,126.9107,126.9297,126.7871,126.8537,13157.0
2023-12-20 14:00:00,133.4,133.4,133.23,133.25,16944.0,126.8061,126.8061,126.6445,126.6636,16944.0
2023-12-20 14:05:00,133.26,133.34,133.26,133.31,4761.0,126.6731,126.7491,126.6731,126.7206,4761.0
2023-12-20 14:10:00,133.31,133.4,133.28,133.35,15165.0,126.7206,126.8061,126.6921,126.7586,15165.0
2023-12-20 14:15:00,133.34,133.47,133.3,133.47,11073.0,126.7491,126.8727,126.7111,126.8727,11073.0
2023-12-20 14:20:00,133.47,133.49,133.41,133.45,9442.0,126.8727,126.8917,126.8156,126.8537,9442.0
2023-12-20 14:25:00,133.46,133.48,133.33,133.35,7021.0,126.8632,126.8822,126.7396,126.7586,7021.0
2023-12-20 14:30:00,133.34,133.35,133.13,133.24,14772.0,126.7491,126.7586,126.5495,126.654,14772.0
2023-12-20 14:35:00,133.24,133.34,132.8,132.83,14843.0,126.654,126.7491,126.2358,126.2643,14843.0
2023-12-20 14:40:00,132.84,132.96,132.73,132.73,9417.0,126.2738,126.3879,126.1693,126.1693,9417.0
2023-12-20 14:45:00,132.74,132.81,132.46,132.47,18570.0,126.1788,126.2453,125.9126,125.9221,18570.0
2023-12-20 14:50:00,132.47,132.53,131.63,132.14,29539.0,125.9221,125.9791,125.1236,125.6084,29539.0
2023-12-20 14:55:00,132.09,132.25,131.71,131.75,11301.0,125.5609,125.713,125.1997,125.2377,11301.0
2023-12-20 15:00:00,131.7,131.77,131.35,131.41,27642.0,125.1902,125.2567,124.8575,124.9145,27642.0
2023-12-20 15:05:00,131.42,131.52,131.2,131.43,26073.0,124.924,125.0191,124.7149,124.9335,26073.0
2023-12-20 15:10:00,131.46,131.79,131.46,131.59,25938.0,124.962,125.2757,124.962,125.0856,25938.0
2023-12-20 15:15:00,131.59,132.18,131.59,132.1,25048.0,125.0856,125.6464,125.0856,125.5704,25048.0
2023-12-20 15:20:00,132.11,132.28,131.73,131.75,26825.0,125.5799,125.7415,125.2187,125.2377,26825.0
2023-12-20 15:25:00,131.76,131.86,131.5,131.56,20497.0,125.2472,125.3423,125.0001,125.0571,20497.0
2023-12-20 15:30:00,131.58,131.78,131.49,131.64,22213.0,125.0761,125.2662,124.9905,125.1331,22213.0
2023-12-20 15:35:00,131.61,131.71,131.42,131.45,20019.0,125.1046,125.1997,124.924,124.9525,20019.0
2023-12-20 15:40:00,131.48,131.67,131.37,131.5,39602.0,124.981,125.1616,124.8765,125.0001,39602.0
2023-12-20 15:45:00,131.51,131.51,131.27,131.46,55353.0,125.0096,125.0096,124.7814,124.962,55353.0
2023-12-20 15:50:00,131.48,131.7,130.9,131.0,92126.0,124.981,125.1902,124.4297,124.5248,92126.0
2023-12-20 15:55:00,131.0,131.0,130.39,130.47,247468.0,124.5248,124.5248,123.9449,124.021,247468.0
2023-12-21 09:30:00,131.89,132.37,130.71,131.72,64574.0,125.3708,125.827,124.2491,125.2092,64574.0
2023-12-21 09:35:00,131.72,131.91,131.37,131.39,46084.0,125.2092,125.3898,124.8765,124.8955,46084.0
2023-12-21 09:40:00,131.39,131.48,131.07,131.18,23642.0,124.8955,124.981,124.5913,124.6959,23642.0
2023-12-21 09:45:00,131.19,131.51,131.09,131.34,25947.0,124.7054,125.0096,124.6103,124.848,25947.0
2023-12-21 09:50:00,131.31,131.33,131.08,131.14,23154.0,124.8194,124.8385,124.6008,124.6578,23154.0
2023-12-21 09:55:00,131.07,131.11,130.92,131.03,32317.0,124.5913,124.6293,124.4487,124.5533,32317.0
2023-12-21 10:00:00,131.03,131.08,130.74,130.74,30484.0,124.5533,124.6008,124.2776,124.2776,30484.0
2023-12-21 10:05:00,130.75,130.75,130.28,130.4,79205.0,124.2871,124.2871,123.8404,123.9544,79205.0
2023-12-21 10:10:00,130.37,131.01,130.27,130.92,65823.0,123.9259,124.5343,123.8308,124.4487,65823.0
2023-12-21 10:15:00,130.83,131.0,130.59,130.95,29598.0,124.3632,124.5248,124.135,124.4772,29598.0
2023-12-21 10:20:00,130.99,131.12,130.88,130.9,57842.0,124.5153,124.6388,124.4107,124.4297,57842.0
2023-12-21 10:25:00,130.9,131.06,130.56,130.63,42021.0,124.4297,124.5818,124.1065,124.1731,42021.0
2023-12-21 10:30:00,130.63,130.74,130.44,130.7,17657.0,124.1731,124.2776,123.9924,124.2396,17657.0
2023-12-21 10:35:00,130.69,130.72,130.55,130.59,33686.0,124.2301,124.2586,124.097,124.135,33686.0
2023-12-21 10:40:00,130.57,130.8,130.53,130.73,18232.0,124.116,124.3347,124.078,124.2681,18232.0
2023-12-21 10:45:00,130.74,130.81,130.34,130.34,22180.0,124.2776,124.3442,123.8974,123.8974,22180.0
2023-12-21 10:50:00,130.35,130.35,129.94,130.05,45386.0,123.9069,123.9069,123.5172,123.6217,45386.0
2023-12-21 10:55:00,130.02,130.34,129.9,130.34,29061.0,123.5932,123.8974,123.4791,123.8974,29061.0
2023-12-21 11:00:00,130.34,130.44,130.0,130.0,48285.0,123.8974,123.9924,123.5742,123.5742,48285.0
2023-12-21 11:05:00,129.96,130.03,129.79,129.79,14519.0,123.5362,123.6027,123.3746,123.3746,14519.0
2023-12-21 11:10:00,129.8,130.03,129.8,129.94,67750.0,123.3841,123.6027,123.3841,123.5172,67750.0
2023-12-21 11:15:00,129.96,130.02,129.78,129.83,13137.0,123.5362,123.5932,123.3651,123.4126,13137.0
2023-12-21 11:20:00,129.85,130.02,129.81,129.98,13846.0,123.4316,123.5932,123.3936,123.5552,13846.0
2023-12-21 11:25:00,129.96,130.04,129.88,129.96,23929.0,123.5362,123.6122,123.4601,123.5362,23929.0
2023-12-21 11:30:00,129.96,130.03,129.87,130.02,16803.0,123.5362,123.6027,123.4506,123.5932,16803.0
2023-12-21 11:35:00,130.04,130.14,129.97,130.03,16869.0,123.6122,123.7073,123.5457,123.6027,16869.0
2023-12-21 11:40:00,130.03,130.28,129.96,130.22,10065.0,123.6027,123.8404,123.5362,123.7833,10065.0
2023-12-21 11:45:00,130.23,130.34,130.13,130.16,7219.0,123.7928,123.8974,123.6978,123.7263,7219.0
2023-12-21 11:50:00,130.13,130.15,129.86,129.89,10184.0,123.6978,123.7168,123.4411,123.4696,10184.0
2023-12-21 11:55:00,129.9,129.9,129.76,129.8,11894.0,123.4791,123.4791,123.3461,123.3841,11894.0
2023-12-21 12:00:00,129.75,129.91,129.55,129.55,10290.0,123.3366,123.4886,123.1464,123.1464,10290.0
2023-12-21 12:05:00,129.57,129.76,129.55,129.65,8548.0,123.1655,123.3461,123.1464,123.2415,8548.0
2023-12-21 12:10:00,129.65,129.78,129.56,129.69,7324.0,123.2415,123.3651,123.1559,123.2795,7324.0
2023-12-21 12:15:00,129.66,129.81,129.6,129.65,5072.0,123.251,123.3936,123.194,123.2415,5072.0
2023-12-21 12:20:00,129.66,129.78,129.52,129.78,12702.0,123.251,123.3651,123.1179,123.3651,12702.0
2023-12-21 12:25:00,129.73,129.78,129.5,129.5,5595.0,123.3175,123.3651,123.0989,123.0989,5595.0
2023-12-21 12:30:00,129.48,129.7,129.46,129.47,16518.0,123.0799,123.289,123.0609,123.0704,16518.0
2023-12-21 12:35:00,129.49,129.61,129.44,129.54,9000.0,123.0894,123.2035,123.0419,123.1369,9000.0
2023-12-21 12:40:00,129.55,129.7,129.53,129.59,8531.0,123.1464,123.289,123.1274,123.1845,8531.0
2023-12-21 12:45:00,129.62,129.74,129.43,129.48,30604.0,123.213,123.327,123.0324,123.0799,30604.0
2023-12-21 12:50:00,129.43,129.62,129.42,129.56,8023.0,123.0324,123.213,123.0229,123.1559,8023.0
2023-12-21 12:55:00,129.53,129.72,129.51,129.64,10464.0,123.1274,123.308,123.1084,123.232,10464.0
2023-12-21 13:00:00,129.65,130.0,129.64,129.73,42370.0,123.2415,123.5742,123.232,123.3175,42370.0
2023-12-21 13:05:00,129.7,129.75,129.35,129.49,20029.0,123.289,123.3366,122.9563,123.0894,20029.0
2023-12-21 13:10:00,129.47,129.59,129.46,129.53,6785.0,123.0704,123.1845,123.0609,123.1274,6785.0
2023-12-21 13:15:00,129.53,129.55,129.23,129.24,10166.0,123.1274,123.1464,122.8423,122.8518,10166.0
2023-12-21 13:20:00,129.22,129.64,129.22,129.6,10090.0,122.8328,123.232,122.8328,123.194,10090.0
2023-12-21 13:25:00,129.62,129.76,129.53,129.76,5417.0,123.213,123.3461,123.1274,123.3461,5417.0
2023-12-21 13:30:00,129.8,129.88,129.53,129.59,10132.0,123.3841,123.4601,123.1274,123.1845,10132.0
2023-12-21 13:35:00,129.55,129.78,129.53,129.73,12757.0,123.1464,123.3651,123.1274,123.3175,12757.0
2023-12-21 13:40:00,129.68,129.71,129.58,129.59,22259.0,123.27,123.2985,123.175,123.1845,22259.0
2023-12-21 13:45:00,129.59,129.8,129.59,129.75,6470.0,123.1845,123.3841,123.1845,123.3366,6470.0
2023-12-21 13:50:00,129.73,129.94,129.71,129.87,6755.0,123.3175,123.5172,123.2985,123.4506,6755.0
2023-12-21 13:55:00,129.86,129.98,129.86,129.92,17220.0,123.4411,123.5552,123.4411,123.4981,17220.0
2023-12-21 14:00:00,129.9,129.91,129.75,129.84,6799.0,123.4791,123.4886,123.3366,123.4221,6799.0
2023-12-21 14:05:00,129.83,129.94,129.78,129.78,4916.0,123.4126,123.5172,123.3651,123.3651,4916.0
2023-12-21 14:10:00,129.79,129.79,129.56,129.61,11139.0,123.3746,123.3746,123.1559,123.2035,11139.0
2023-12-21 14:15:00,129.63,130.02,129.62,130.02,9748.0,123.2225,123.5932,123.213,123.5932,9748.0
2023-12-21 14:20:00,129.96,129.96,129.71,129.74,14846.0,123.5362,123.5362,123.2985,123.327,14846.0
2023-12-21 14:25:00,129.72,129.83,129.72,129.82,11997.0,123.308,123.4126,123.308,123.4031,11997.0
2023-12-21 14:30:00,129.82,129.87,129.69,129.79,17920.0,123.4031,123.4506,123.2795,123.3746,17920.0
2023-12-21 14:35:00,129.78,129.81,129.73,129.77,9982.0,123.3651,123.3936,123.3175,123.3556,9982.0
2023-12-21 14:40:00,129.76,129.88,129.76,129.85,10562.0,123.3461,123.4601,123.3461,123.4316,10562.0
2023-12-21 14:45:00,129.86,129.89,129.77,129.77,8283.0,123.4411,123.4696,123.3556,123.3556,8283.0
2023-12-21 14:50:00,129.77,129.85,129.74,129.8,12374.0,123.3556,123.4316,123.327,123.3841,12374.0
2023-12-21 14:55:00,129.79,129.85,129.62,129.85,9176.0,123.3746,123.4316,123.213,123.4316,9176.0
2023-12-21 15:00:00,129.81,129.99,129.77,129.94,10233.0,123.3936,123.5647,123.3556,123.5172,10233.0
2023-12-21 15:05:00,129.93,129.94,129.71,129.81,14576.0,123.5077,123.5172,123.2985,123.3936,14576.0
2023-12-21 15:10:00,129.8,129.95,129.77,129.87,29296.0,123.3841,123.5267,123.3556,123.4506,29296.0
2023-12-21 15:15:00,129.85,129.94,129.8,129.9,15000.0,123.4316,123.5172,123.3841,123.4791,15000.0
2023-12-21 15:20:00,129.91,129.95,129.77,129.9,14469.0,123.4886,123.5267,123.3556,123.4791,14469.0
2023-12-21 15:25:00,129.94,130.28,129.91,130.24,10850.0,123.5172,123.8404,123.4886,123.8023,10850.0
2023-12-21 15:30:00,130.26,130.56,130.21,130.41,15361.0,123.8213,124.1065,123.7738,123.9639,15361.0
2023-12-21 15:35:00,130.4,130.57,130.37,130.45,28376.0,123.9544,124.116,123.9259,124.002,28376.0
2023-12-21 15:40:00,130.47,130.49,130.26,130.29,14032.0,124.021,124.04,123.8213,123.8499,14032.0
2023-12-21 15:45:00,130.26,130.47,130.26,130.44,28210.0,123.8213,124.021,123.8213,123.9924,28210.0
2023-12-21 15:50:00,130.44,130.62,130.44,130.51,67740.0,123.9924,124.1635,123.9924,124.059,67740.0
2023-12-21 15:55:00,130.52,131.0,130.52,130.86,209898.0,124.0685,124.5248,124.0685,124.3917,209898.0
2023-12-22 09:30:00,131.07,132.4,130.81,132.02,44848.0,124.5913,125.8556,124.3442,125.4943,44848.0
2023-12-22 09:35:00,132.05,132.5,131.81,132.34,7490.0,125.5229,125.9506,125.2947,125.7985,7490.0
2023-12-22 09:40:00,132.39,132.67,132.34,132.64,4590.0,125.8461,126.1122,125.7985,126.0837,4590.0
2023-12-22 09:45:00,133.08,133.08,132.45,132.46,5716.0,126.502,126.502,125.9031,125.9126,5716.0
2023-12-22 09:50:00,132.43,132.57,132.23,132.42,11041.0,125.8841,126.0172,125.694,125.8746,11041.0
2023-12-22 09:55:00,132.35,132.46,132.18,132.36,10428.0,125.808,125.9126,125.6464,125.8175,10428.0
2023-12-22 10:00:00,132.44,132.49,132.29,132.3,25733.0,125.8936,125.9411,125.751,125.7605,25733.0
2023-12-22 10:05:00,132.28,132.54,132.22,132.53,11908.0,125.7415,125.9886,125.6845,125.9791,11908.0
2023-12-22 10:10:00,132.46,132.73,132.46,132.73,10537.0,125.9126,126.1693,125.9126,126.1693,10537.0
2023-12-22 10:15:00,132.67,132.67,132.33,132.33,12079.0,126.1122,126.1122,125.789,125.789,12079.0
2023-12-22 10:20:00,132.37,132.4,132.04,132.18,20230.0,125.827,125.8556,125.5134,125.6464,20230.0
2023-12-22 10:25:00,132.12,132.47,132.11,132.44,20532.0,125.5894,125.9221,125.5799,125.8936,20532.0
2023-12-22 10:30:00,132.43,132.63,132.36,132.61,4899.0,125.8841,126.0742,125.8175,126.0552,4899.0
2023-12-22 10:35:00,132.57,132.65,132.42,132.48,7574.0,126.0172,126.0932,125.8746,125.9316,7574.0
2023-12-22 10:40:00,132.5,132.61,132.42,132.61,10190.0,125.9506,126.0552,125.8746,126.0552,10190.0
2023-12-22 10:45:00,132.65,132.79,132.58,132.73,20199.0,126.0932,126.2263,126.0267,126.1693,20199.0
2023-12-22 10:50:00,132.74,132.79,132.67,132.78,9139.0,126.1788,126.2263,126.1122,126.2168,9139.0
2023-12-22 10:55:00,132.79,132.99,132.69,132.74,27659.0,126.2263,126.4164,126.1312,126.1788,27659.0
2023-12-22 11:00:00,132.77,132.77,132.55,132.69,6848.0,126.2073,126.2073,125.9982,126.1312,6848.0
2023-12-22 11:05:00,132.69,132.69,132.45,132.53,16895.0,126.1312,126.1312,125.9031,125.9791,16895.0
2023-12-22 11:10:00,132.62,132.62,132.49,132.58,8186.0,126.0647,126.0647,125.9411,126.0267,8186.0
2023-12-22 11:15:00,132.6,132.7,132.6,132.69,6037.0,126.0457,126.1407,126.0457,126.1312,6037.0
2023-12-22 11:20:00,132.73,132.98,132.73,132.77,8302.0,126.1693,126.4069,126.1693,126.2073,8302.0
2023-12-22 11:25:00,132.78,132.79,132.73,132.77,4058.0,126.2168,126.2263,126.1693,126.2073,4058.0
2023-12-22 11:30:00,132.76,132.89,132.76,132.82,6157.0,126.1978,126.3213,126.1978,126.2548,6157.0
2023-12-22 11:35:00,132.79,132.82,132.71,132.77,6631.0,126.2263,126.2548,126.1502,126.2073,6631.0
2023-12-22 11:40:00,132.74,132.85,132.71,132.75,4634.0,126.1788,126.2833,126.1502,126.1883,4634.0
2023-12-22 11:45:00,132.73,132.79,132.64,132.65,17075.0,126.1693,126.2263,126.0837,126.0932,17075.0
2023-12-22 11:50:00,132.63,132.88,132.6,132.88,5001.0,126.0742,126.3118,126.0457,126.3118,5001.0
2023-12-22 11:55:00,132.88,132.93,132.75,132.79,7561.0,126.3118,126.3594,126.1883,126.2263,7561.0
2023-12-22 12:00:00,132.78,132.78,132.63,132.67,4166.0,126.2168,126.2168,126.0742,126.1122,4166.0
2023-12-22 12:05:00,132.67,132.7,132.53,132.56,6761.0,126.1122,126.1407,125.9791,126.0077,6761.0
2023-12-22 12:10:00,132.56,132.56,132.36,132.4,5732.0,126.0077,126.0077,125.8175,125.8556,5732.0
2023-12-22 12:15:00,132.36,132.54,132.34,132.39,28202.0,125.8175,125.9886,125.7985,125.8461,28202.0
2023-12-22 12:20:00,132.33,132.39,132.28,132.33,4451.0,125.789,125.8461,125.7415,125.789,4451.0
2023-12-22 12:25:00,132.33,132.48,132.32,132.45,4627.0,125.789,125.9316,125.7795,125.9031,4627.0
2023-12-22 12:30:00,132.48,132.48,132.42,132.44,4828.0,125.9316,125.9316,125.8746,125.8936,4828.0
2023-12-22 12:35:00,132.43,132.51,132.42,132.5,3416.0,125.8841,125.9601,125.8746,125.9506,3416.0
2023-12-22 12:40:00,132.52,132.69,132.5,132.67,88469.0,125.9696,126.1312,125.9506,126.1122,88469.0
2023-12-22 12:45:00,132.68,132.76,132.64,132.7,9671.0,126.1217,126.1978,126.0837,126.1407,9671.0
2023-12-22 12:50:00,132.69,132.75,132.62,132.75,17366.0,126.1312,126.1883,126.0647,126.1883,17366.0
2023-12-22 12:55:00,132.74,132.8,132.66,132.77,4142.0,126.1788,126.2358,126.1027,126.2073,4142.0
2023-12-22 13:00:00,132.74,132.86,132.74,132.86,5486.0,126.1788,126.2928,126.1788,126.2928,5486.0
2023-12-22 13:05:00,132.87,133.04,132.86,133.03,4500.0,126.3023,126.4639,126.2928,126.4544,4500.0
2023-12-22 13:10:00,133.05,133.22,133.05,133.07,11443.0,126.4734,126.635,126.4734,126.4924,11443.0
2023-12-22 13:15:00,133.07,133.1,132.88,132.89,13251.0,126.4924,126.521,126.3118,126.3213,13251.0
2023-12-22 13:20:00,132.87,132.9,132.77,132.88,6021.0,126.3023,126.3309,126.2073,126.3118,6021.0
2023-12-22 13:25:00,132.88,133.1,132.88,133.0,11047.0,126.3118,126.521,126.3118,126.4259,11047.0
2023-12-22 13:30:00,133.02,133.02,132.92,132.94,49690.0,126.4449,126.4449,126.3499,126.3689,49690.0
2023-12-22 13:35:00,132.96,132.99,132.94,132.99,5884.0,126.3879,126.4164,126.3689,126.4164,5884.0
2023-12-22 13:40:00,133.0,133.0,132.88,132.94,6817.0,126.4259,126.4259,126.3118,126.3689,6817.0
2023-12-22 13:45:00,132.94,132.97,132.89,132.95,8130.0,126.3689,126.3974,126.3213,126.3784,8130.0
2023-12-22 13:50:00,132.95,132.98,132.87,132.96,8156.0,126.3784,126.4069,126.3023,126.3879,8156.0
2023-12-22 13:55:00,132.96,133.0,132.94,132.94,5333.0,126.3879,126.4259,126.3689,126.3689,5333.0
2023-12-22 14:00:00,132.94,132.97,132.88,132.95,8575.0,126.3689,126.3974,126.3118,126.3784,8575.0
2023-12-22 14:05:00,132.95,132.95,132.67,132.78,15956.0,126.3784,126.3784,126.1122,126.2168,15956.0
2023-12-22 14:10:00,132.77,132.85,132.6,132.61,18813.0,126.2073,126.2833,126.0457,126.0552,18813.0
2023-12-22 14:15:00,132.58,132.61,132.33,132.44,9713.0,126.0267,126.0552,125.789,125.8936,9713.0
2023-12-22 14:20:00,132.46,132.54,132.19,132.25,11281.0,125.9126,125.9886,125.6559,125.713,11281.0
2023-12-22 14:25:00,132.23,132.31,132.12,132.21,19235.0,125.694,125.77,125.5894,125.675,19235.0
2023-12-22 14:30:00,132.17,132.27,132.09,132.19,16271.0,125.6369,125.732,125.5609,125.6559,16271.0
2023-12-22 14:35:00,132.15,132.51,132.09,132.45,9061.0,125.6179,125.9601,125.5609,125.9031,9061.0
2023-12-22 14:40:00,132.47,132.68,132.45,132.58,13768.0,125.9221,126.1217,125.9031,126.0267,13768.0
2023-12-22 14:45:00,132.59,132.8,132.59,132.66,10518.0,126.0362,126.2358,126.0362,126.1027,10518.0
2023-12-22 14:50:00,132.72,132.89,132.72,132.82,16798.0,126.1597,126.3213,126.1597,126.2548,16798.0
2023-12-22 14:55:00,132.8,133.0,132.78,132.98,14112.0,126.2358,126.4259,126.2168,126.4069,14112.0
2023-12-22 15:00:00,133.0,133.13,132.9,133.06,46622.0,126.4259,126.5495,126.3309,126.4829,46622.0
2023-12-22 15:05:00,133.01,133.04,132.8,132.8,15689.0,126.4354,126.4639,126.2358,126.2358,15689.0
2023-12-22 15:10:00,132.74,132.85,132.61,132.84,39518.0,126.1788,126.2833,126.0552,126.2738,39518.0
2023-12-22 15:15:00,132.81,132.81,132.54,132.54,15341.0,126.2453,126.2453,125.9886,125.9886,15341.0
2023-12-22 15:20:00,132.52,132.62,132.36,132.62,14625.0,125.9696,126.0647,125.8175,126.0647,14625.0
2023-12-22 15:25:00,132.56,132.64,132.54,132.55,11021.0,126.0077,126.0837,125.9886,125.9982,11021.0
2023-12-22 15:30:00,132.6,132.63,132.39,132.53,23748.0,126.0457,126.0742,125.8461,125.9791,23748.0
2023-12-22 15:35:00,132.5,132.62,132.44,132.46,82537.0,125.9506,126.0647,125.8936,125.9126,82537.0
2023-12-22 15:40:00,132.44,132.44,132.12,132.26,54738.0,125.8936,125.8936,125.5894,125.7225,54738.0
2023-12-22 15:45:00,132.26,132.36,132.18,132.19,36942.0,125.7225,125.8175,125.6464,125.6559,36942.0
2023-12-22 15:50:00,132.16,132.53,132.15,132.53,48306.0,125.6274,125.9791,125.6179,125.9791,48306.0
2023-12-22 15:55:00,132.49,132.66,132.41,132.44,143798.0,125.9411,126.1027,125.8651,125.8936,143798.0
2023-12-26 09:30:00,132.46,133.0,132.46,132.88,13280.0,125.9126,126.4259,125.9126,126.3118,13280.0
2023-12-26 09:35:00,132.78,132.97,132.6,132.78,2359.0,126.2168,126.3974,126.0457,126.2168,2359.0
2023-12-26 09:40:00,132.72,132.85,132.64,132.85,3124.0,126.1597,126.2833,126.0837,126.2833,3124.0
2023-12-26 09:45:00,132.81,132.87,132.7,132.7,3276.0,126.2453,126.3023,126.1407,126.1407,3276.0
2023-12-26 09:50:00,132.67,132.89,132.51,132.84,3200.0,126.1122,126.3213,125.9601,126.2738,3200.0
2023-12-26 09:55:00,132.8,132.94,132.76,132.76,7698.0,126.2358,126.3689,126.1978,126.1978,7698.0
2023-12-26 10:00:00,132.8,132.94,132.76,132.83,2387.0,126.2358,126.3689,126.1978,126.2643,2387.0
2023-12-26 10:05:00,132.83,132.97,132.74,132.97,17350.0,126.2643,126.3974,126.1788,126.3974,17350.0
2023-12-26 10:10:00,132.94,133.02,132.78,132.78,7863.0,126.3689,126.4449,126.2168,126.2168,7863.0
2023-12-26 10:15:00,132.8,132.84,132.72,132.72,6926.0,126.2358,126.2738,126.1597,126.1597,6926.0
2023-12-26 10:20:00,132.76,132.81,132.75,132.76,4790.0,126.1978,126.2453,126.1883,126.1978,4790.0
2023-12-26 10:25:00,132.81,132.96,132.72,132.72,6331.0,126.2453,126.3879,126.1597,126.1597,6331.0
2023-12-26 10:30:00,132.75,133.06,132.75,132.97,22657.0,126.1883,126.4829,126.1883,126.3974,22657.0
2023-12-26 10:35:00,132.97,133.15,132.96,133.15,8458.0,126.3974,126.5685,126.3879,126.5685,8458.0
2023-12-26 10:40:00,133.12,133.23,133.1,133.1,5084.0,126.54,126.6445,126.521,126.521,5084.0
2023-12-26 10:45:00,133.16,133.23,133.08,133.08,12705.0,126.578,126.6445,126.502,126.502,12705.0
2023-12-26 10:50:00,133.07,133.1,132.96,132.96,5717.0,126.4924,126.521,126.3879,126.3879,5717.0
2023-12-26 10:55:00,132.93,133.07,132.92,133.05,2636.0,126.3594,126.4924,126.3499,126.4734,2636.0
2023-12-26 11:00:00,133.05,133.1,133.0,133.03,2924.0,126.4734,126.521,126.4259,126.4544,2924.0
2023-12-26 11:05:00,133.01,133.1,132.98,132.98,3829.0,126.4354,126.521,126.4069,126.4069,3829.0
2023-12-26 11:10:00,132.98,133.07,132.97,133.07,3288.0,126.4069,126.4924,126.3974,126.4924,3288.0
2023-12-26 11:15:00,133.07,133.09,132.93,132.99,7226.0,126.4924,126.5115,126.3594,126.4164,7226.0
2023-12-26 11:20:00,132.97,133.05,132.96,132.97,2848.0,126.3974,126.4734,126.3879,126.3974,2848.0
2023-12-26 11:25:00,132.93,133.0,132.92,132.94,3096.0,126.3594,126.4259,126.3499,126.3689,3096.0
2023-12-26 11:30:00,132.97,133.12,132.97,133.11,3848.0,126.3974,126.54,126.3974,126.5305,3848.0
2023-12-26 11:35:00,133.13,133.23,133.11,133.14,2281.0,126.5495,126.6445,126.5305,126.559,2281.0
2023-12-26 11:40:00,133.12,133.24,133.12,133.21,2475.0,126.54,126.654,126.54,126.6255,2475.0
2023-12-26 11:45:00,133.22,133.22,133.05,133.07,2738.0,126.635,126.635,126.4734,126.4924,2738.0
2023-12-26 11:50:00,133.04,133.11,133.04,133.11,1001.0,126.4639,126.5305,126.4639,126.5305,1001.0
2023-12-26 11:55:00,133.11,133.21,133.09,133.2,3098.0,126.5305,126.6255,126.5115,126.616,3098.0
2023-12-26 12:00:00,133.19,133.19,133.12,133.15,2249.0,126.6065,126.6065,126.54,126.5685,2249.0
2023-12-26 12:05:00,133.14,133.14,133.11,133.11,488.0,126.559,126.559,126.5305,126.5305,488.0
2023-12-26 12:10:00,133.14,133.18,133.13,133.14,2489.0,126.559,126.597,126.5495,126.559,2489.0
2023-12-26 12:15:00,133.14,133.16,133.11,133.11,2099.0,126.559,126.578,126.5305,126.5305,2099.0
2023-12-26 12:20:00,133.13,133.27,133.05,133.26,14686.0,126.5495,126.6826,126.4734,126.6731,14686.0
2023-12-26 12:25:00,133.26,133.39,133.25,133.37,6451.0,126.6731,126.7966,126.6636,126.7776,6451.0
2023-12-26 12:30:00,133.36,133.4,133.25,133.25,3485.0,126.7681,126.8061,126.6636,126.6636,3485.0
2023-12-26 12:35:00,133.27,133.29,133.24,133.24,2625.0,126.6826,126.7016,126.654,126.654,2625.0
2023-12-26 12:40:00,133.24,133.27,133.15,133.17,28323.0,126.654,126.6826,126.5685,126.5875,28323.0
2023-12-26 12:45:00,133.17,133.32,133.15,133.3,4487.0,126.5875,126.7301,126.5685,126.7111,4487.0
2023-12-26 12:50:00,133.3,133.33,133.26,133.26,2369.0,126.7111,126.7396,126.6731,126.6731,2369.0
2023-12-26 12:55:00,133.25,133.25,133.04,133.08,4349.0,126.6636,126.6636,126.4639,126.502,4349.0
2023-12-26 13:00:00,133.06,133.08,133.02,133.08,2072.0,126.4829,126.502,126.4449,126.502,2072.0
2023-12-26 13:05:00,133.06,133.14,133.06,133.07,5787.0,126.4829,126.559,126.4829,126.4924,5787.0
2023-12-26 13:10:00,133.09,133.22,133.08,133.17,5219.0,126.5115,126.635,126.502,126.5875,5219.0
2023-12-26 13:15:00,133.17,133.17,133.06,133.08,3429.0,126.5875,126.5875,126.4829,126.502,3429.0
2023-12-26 13:20:00,133.08,133.18,133.04,133.16,5141.0,126.502,126.597,126.4639,126.578,5141.0
2023-12-26 13:25:00,133.19,133.2,133.06,133.08,8979.0,126.6065,126.616,126.4829,126.502,8979.0
2023-12-26 13:30:00,133.1,133.12,132.83,132.98,10162.0,126.521,126.54,126.2643,126.4069,10162.0
2023-12-26 13:35:00,132.99,133.03,132.98,133.01,3491.0,126.4164,126.4544,126.4069,126.4354,3491.0
2023-12-26 13:40:00,133.03,133.09,133.0,133.08,3611.0,126.4544,126.5115,126.4259,126.502,3611.0
2023-12-26 13:45:00,133.07,133.13,133.04,133.1,2595.0,126.4924,126.5495,126.4639,126.521,2595.0
2023-12-26 13:50:00,133.11,133.11,132.99,133.05,1435.0,126.5305,126.5305,126.4164,126.4734,1435.0
2023-12-26 13:55:00,133.11,133.11,133.05,133.06,2001.0,126.5305,126.5305,126.4734,126.4829,2001.0
2023-12-26 14:00:00,133.11,133.26,133.08,133.24,3440.0,126.5305,126.6731,126.502,126.654,3440.0
2023-12-26 14:05:00,133.24,133.34,133.23,133.32,3635.0,126.654,126.7491,126.6445,126.7301,3635.0
2023-12-26 14:10:00,133.31,133.45,133.31,133.4,5650.0,126.7206,126.8537,126.7206,126.8061,5650.0
2023-12-26 14:15:00,133.39,133.43,133.34,133.43,2659.0,126.7966,126.8347,126.7491,126.8347,2659.0
2023-12-26 14:20:00,133.44,133.47,133.39,133.47,5108.0,126.8442,126.8727,126.7966,126.8727,5108.0
2023-12-26 14:25:00,133.47,133.51,133.45,133.51,3563.0,126.8727,126.9107,126.8537,126.9107,3563.0
2023-12-26 14:30:00,133.51,133.52,133.45,133.51,3399.0,126.9107,126.9202,126.8537,126.9107,3399.0
2023-12-26 14:35:00,133.49,133.6,133.49,133.58,5434.0,126.8917,126.9963,126.8917,126.9772,5434.0
2023-12-26 14:40:00,133.57,133.6,133.5,133.52,4764.0,126.9677,126.9963,126.9012,126.9202,4764.0
2023-12-26 14:45:00,133.52,133.61,133.51,133.58,5079.0,126.9202,127.0058,126.9107,126.9772,5079.0
2023-12-26 14:50:00,133.59,133.63,133.57,133.63,2213.0,126.9867,127.0248,126.9677,127.0248,2213.0
2023-12-26 14:55:00,133.62,133.67,133.59,133.6,3682.0,127.0153,127.0628,126.9867,126.9963,3682.0
2023-12-26 15:00:00,133.59,133.65,133.51,133.65,6987.0,126.9867,127.0438,126.9107,127.0438,6987.0
2023-12-26 15:05:00,133.66,133.69,133.62,133.62,3309.0,127.0533,127.0818,127.0153,127.0153,3309.0
2023-12-26 15:10:00,133.63,133.67,133.62,133.64,3376.0,127.0248,127.0628,127.0153,127.0343,3376.0
2023-12-26 15:15:00,133.63,133.66,133.55,133.58,2402.0,127.0248,127.0533,126.9487,126.9772,2402.0
2023-12-26 15:20:00,133.56,133.71,133.56,133.71,5816.0,126.9582,127.1008,126.9582,127.1008,5816.0
2023-12-26 15:25:00,133.71,133.88,133.71,133.74,9056.0,127.1008,127.2624,127.1008,127.1293,9056.0
2023-12-26 15:30:00,133.73,133.83,133.69,133.78,5641.0,127.1198,127.2149,127.0818,127.1674,5641.0
2023-12-26 15:35:00,133.78,133.81,133.64,133.65,6977.0,127.1674,127.1959,127.0343,127.0438,6977.0
2023-12-26 15:40:00,133.65,133.7,133.64,133.65,11322.0,127.0438,127.0913,127.0343,127.0438,11322.0
2023-12-26 15:45:00,133.67,133.81,133.65,133.68,12526.0,127.0628,127.1959,127.0438,127.0723,12526.0
2023-12-26 15:50:00,133.68,133.68,133.35,133.47,30346.0,127.0723,127.0723,126.7586,126.8727,30346.0
2023-12-26 15:55:00,133.45,133.49,133.29,133.46,69441.0,126.8537,126.8917,126.7016,126.8632,69441.0
2023-12-27 09:30:00,133.86,133.86,132.77,133.23,37678.0,127.2434,127.2434,126.2073,126.6445,37678.0
2023-12-27 09:35:00,133.23,133.49,132.85,133.41,8662.0,126.6445,126.8917,126.2833,126.8156,8662.0
2023-12-27 09:40:00,133.57,133.58,133.15,133.36,7075.0,126.9677,126.9772,126.5685,126.7681,7075.0
2023-12-27 09:45:00,133.43,133.85,133.36,133.71,22303.0,126.8347,127.2339,126.7681,127.1008,22303.0
2023-12-27 09:50:00,133.69,133.86,133.68,133.82,10018.0,127.0818,127.2434,127.0723,127.2054,10018.0
2023-12-27 09:55:00,133.8,133.97,133.8,133.97,9552.0,127.1864,127.348,127.1864,127.348,9552.0
2023-12-27 10:00:00,133.94,133.96,133.8,133.84,10890.0,127.3194,127.3385,127.1864,127.2244,10890.0
2023-12-27 10:05:00,133.84,133.86,133.69,133.85,14519.0,127.2244,127.2434,127.0818,127.2339,14519.0
2023-12-27 10:10:00,133.8,133.99,133.73,133.76,11631.0,127.1864,127.367,127.1198,127.1483,11631.0
2023-12-27 10:15:00,133.78,133.85,133.54,133.58,14240.0,127.1674,127.2339,126.9392,126.9772,14240.0
2023-12-27 10:20:00,133.58,133.89,133.56,133.88,10768.0,126.9772,127.2719,126.9582,127.2624,10768.0
2023-12-27 10:25:00,133.9,133.95,133.88,133.92,8562.0,127.2814,127.3289,127.2624,127.3004,8562.0
2023-12-27 10:30:00,133.93,133.97,133.86,133.97,7643.0,127.3099,127.348,127.2434,127.348,7643.0
2023-12-27 10:35:00,133.86,133.97,133.78,133.85,10524.0,127.2434,127.348,127.1674,127.2339,10524.0
2023-12-27 10:40:00,133.84,133.86,133.7,133.79,11303.0,127.2244,127.2434,127.0913,127.1769,11303.0
2023-12-27 10:45:00,133.76,133.81,133.69,133.73,13786.0,127.1483,127.1959,127.0818,127.1198,13786.0
2023-12-27 10:50:00,133.7,133.77,133.67,133.77,7004.0,127.0913,127.1578,127.0628,127.1578,7004.0
2023-12-27 10:55:00,133.77,133.8,133.5,133.54,13850.0,127.1578,127.1864,126.9012,126.9392,13850.0
2023-12-27 11:00:00,133.49,133.55,133.4,133.51,14329.0,126.8917,126.9487,126.8061,126.9107,14329.0
2023-12-27 11:05:00,133.54,133.68,133.54,133.68,5375.0,126.9392,127.0723,126.9392,127.0723,5375.0
2023-12-27 11:10:00,133.65,133.68,133.62,133.67,5536.0,127.0438,127.0723,127.0153,127.0628,5536.0
2023-12-27 11:15:00,133.67,133.82,133.67,133.75,10627.0,127.0628,127.2054,127.0628,127.1388,10627.0
2023-12-27 11:20:00,133.77,133.86,133.67,133.71,14103.0,127.1578,127.2434,127.0628,127.1008,14103.0
2023-12-27 11:25:00,133.69,133.8,133.67,133.73,11724.0,127.0818,127.1864,127.0628,127.1198,11724.0
2023-12-27 11:30:00,133.7,133.87,133.69,133.78,9939.0,127.0913,127.2529,127.0818,127.1674,9939.0
2023-12-27 11:35:00,133.79,133.85,133.7,133.74,11396.0,127.1769,127.2339,127.0913,127.1293,11396.0
2023-12-27 11:40:00,133.72,133.76,133.68,133.75,6419.0,127.1103,127.1483,127.0723,127.1388,6419.0
2023-12-27 11:45:00,133.75,133.75,133.63,133.64,8134.0,127.1388,127.1388,127.0248,127.0343,8134.0
2023-12-27 11:50:00,133.65,133.66,133.54,133.64,7577.0,127.0438,127.0533,126.9392,127.0343,7577.0
2023-12-27 11:55:00,133.64,133.69,133.6,133.61,6029.0,127.0343,127.0818,126.9963,127.0058,6029.0
2023-12-27 12:00:00,133.6,133.66,133.58,133.59,16577.0,126.9963,127.0533,126.9772,126.9867,16577.0
2023-12-27 12:05:00,133.6,133.62,133.52,133.55,9825.0,126.9963,127.0153,126.9202,126.9487,9825.0
2023-12-27 12:10:00,133.54,133.61,133.54,133.56,8967.0,126.9392,127.0058,126.9392,126.9582,8967.0
2023-12-27 12:15:00,133.55,133.57,133.5,133.52,11262.0,126.9487,126.9677,126.9012,126.9202,11262.0
2023-12-27 12:20:00,133.54,133.62,133.5,133.51,10359.0,126.9392,127.0153,126.9012,126.9107,10359.0
2023-12-27 12:25:00,133.51,133.6,133.49,133.6,7184.0,126.9107,126.9963,126.8917,126.9963,7184.0
2023-12-27 12:30:00,133.62,133.63,133.56,133.59,9050.0,127.0153,127.0248,126.9582,126.9867,9050.0
2023-12-27 12:35:00,133.57,133.57,133.36,133.43,10932.0,126.9677,126.9677,126.7681,126.8347,10932.0
2023-12-27 12:40:00,133.46,133.46,133.26,133.3,7502.0,126.8632,126.8632,126.6731,126.7111,7502.0
2023-12-27 12:45:00,133.29,133.38,133.29,133.36,6843.0,126.7016,126.7871,126.7016,126.7681,6843.0
2023-12-27 12:50:00,133.35,133.42,133.35,133.38,6194.0,126.7586,126.8251,126.7586,126.7871,6194.0
2023-12-27 12:55:00,133.38,133.41,133.36,133.39,7542.0,126.7871,126.8156,126.7681,126.7966,7542.0
2023-12-27 13:00:00,133.4,133.62,133.4,133.59,22716.0,126.8061,127.0153,126.8061,126.9867,22716.0
2023-12-27 13:05:00,133.6,133.82,133.54,133.74,24120.0,126.9963,127.2054,126.9392,127.1293,24120.0
2023-12-27 13:10:00,133.75,133.82,133.63,133.63,13706.0,127.1388,127.2054,127.0248,127.0248,13706.0
2023-12-27 13:15:00,133.66,133.77,133.66,133.74,7020.0,127.0533,127.1578,127.0533,127.1293,7020.0
2023-12-27 13:20:00,133.75,133.78,133.59,133.62,4802.0,127.1388,127.1674,126.9867,127.0153,4802.0
2023-12-27 13:25:00,133.58,133.67,133.57,133.67,7933.0,126.9772,127.0628,126.9677,127.0628,7933.0
2023-12-27 13:30:00,133.67,133.67,133.57,133.59,5947.0,127.0628,127.0628,126.9677,126.9867,5947.0
2023-12-27 13:35:00,133.61,133.64,133.6,133.64,3786.0,127.0058,127.0343,126.9963,127.0343,3786.0
2023-12-27 13:40:00,133.65,133.65,133.53,133.61,9648.0,127.0438,127.0438,126.9297,127.0058,9648.0
2023-12-27 13:45:00,133.6,133.61,133.44,133.48,5625.0,126.9963,127.0058,126.8442,126.8822,5625.0
2023-12-27 13:50:00,133.47,133.5,133.38,133.41,8377.0,126.8727,126.9012,126.7871,126.8156,8377.0
2023-12-27 13:55:00,133.38,133.48,133.36,133.36,6535.0,126.7871,126.8822,126.7681,126.7681,6535.0
2023-12-27 14:00:00,133.36,133.36,132.91,132.97,9823.0,126.7681,126.7681,126.3404,126.3974,9823.0
2023-12-27 14:05:00,132.96,133.17,132.9,133.11,20857.0,126.3879,126.5875,126.3309,126.5305,20857.0
2023-12-27 14:10:00,133.08,133.3,132.99,133.18,10366.0,126.502,126.7111,126.4164,126.597,10366.0
2023-12-27 14:15:00,133.22,133.43,133.21,133.43,4453.0,126.635,126.8347,126.6255,126.8347,4453.0
2023-12-27 14:20:00,133.44,133.54,133.42,133.5,14326.0,126.8442,126.9392,126.8251,126.9012,14326.0
2023-12-27 14:25:00,133.53,133.6,133.42,133.5,10053.0,126.9297,126.9963,126.8251,126.9012,10053.0
2023-12-27 14:30:00,133.5,133.51,133.37,133.5,13970.0,126.9012,126.9107,126.7776,126.9012,13970.0
2023-12-27 14:35:00,133.5,133.51,133.46,133.46,7902.0,126.9012,126.9107,126.8632,126.8632,7902.0
2023-12-27 14:40:00,133.45,133.45,133.27,133.38,7083.0,126.8537,126.8537,126.6826,126.7871,7083.0
2023-12-27 14:45:00,133.37,133.41,133.34,133.36,4792.0,126.7776,126.8156,126.7491,126.7681,4792.0
2023-12-27 14:50:00,133.36,133.38,133.29,133.31,8730.0,126.7681,126.7871,126.7016,126.7206,8730.0
2023-12-27 14:55:00,133.29,133.41,133.27,133.4,5871.0,126.7016,126.8156,126.6826,126.8061,5871.0
2023-12-27 15:00:00,133.4,133.47,133.33,133.42,9967.0,126.8061,126.8727,126.7396,126.8251,9967.0
2023-12-27 15:05:00,133.41,133.51,133.37,133.5,10948.0,126.8156,126.9107,126.7776,126.9012,10948.0
2023-12-27 15:10:00,133.51,133.55,133.45,133.49,11753.0,126.9107,126.9487,126.8537,126.8917,11753.0
2023-12-27 15:15:00,133.48,133.62,133.46,133.59,13456.0,126.8822,127.0153,126.8632,126.9867,13456.0
2023-12-27 15:20:00,133.6,133.62,133.42,133.42,9713.0,126.9963,127.0153,126.8251,126.8251,9713.0
2023-12-27 15:25:00,133.42,133.48,133.35,133.48,11133.0,126.8251,126.8822,126.7586,126.8822,11133.0
2023-12-27 15:30:00,133.48,133.58,133.46,133.58,14066.0,126.8822,126.9772,126.8632,126.9772,14066.0
2023-12-27 15:35:00,133.58,133.77,133.58,133.7,19260.0,126.9772,127.1578,126.9772,127.0913,19260.0
2023-12-27 15:40:00,133.71,133.73,133.44,133.48,28022.0,127.1008,127.1198,126.8442,126.8822,28022.0
2023-12-27 15:45:00,133.46,133.6,133.45,133.54,25192.0,126.8632,126.9963,126.8537,126.9392,25192.0
2023-12-27 15:50:00,133.52,133.55,133.37,133.51,51338.0,126.9202,126.9487,126.7776,126.9107,51338.0
2023-12-27 15:55:00,133.5,134.19,133.5,134.18,198650.0,126.9012,127.5571,126.9012,127.5476,198650.0
2023-12-28 09:30:00,134.1,134.31,134.0,134.01,60929.0,127.4715,127.6712,127.3765,127.386,60929.0
2023-12-28 09:35:00,133.84,134.25,133.84,134.0,31800.0,127.2244,127.6141,127.2244,127.3765,31800.0
2023-12-28 09:40:00,134.01,134.12,133.83,133.84,29141.0,127.386,127.4905,127.2149,127.2244,29141.0
2023-12-28 09:45:00,133.87,134.12,133.87,133.96,10010.0,127.2529,127.4905,127.2529,127.3385,10010.0
2023-12-28 09:50:00,133.99,133.99,133.83,133.93,4507.0,127.367,127.367,127.2149,127.3099,4507.0
2023-12-28 09:55:00,133.95,134.13,133.92,134.0,21838.0,127.3289,127.5001,127.3004,127.3765,21838.0
2023-12-28 10:00:00,134.0,134.03,133.65,133.74,24710.0,127.3765,127.405,127.0438,127.1293,24710.0
2023-12-28 10:05:00,133.76,133.85,133.73,133.77,9418.0,127.1483,127.2339,127.1198,127.1578,9418.0
2023-12-28 10:10:00,133.74,133.97,133.74,133.95,15606.0,127.1293,127.348,127.1293,127.3289,15606.0
2023-12-28 10:15:00,133.94,134.03,133.88,133.93,17121.0,127.3194,127.405,127.2624,127.3099,17121.0
2023-12-28 10:20:00,133.93,134.03,133.79,133.98,9806.0,127.3099,127.405,127.1769,127.3575,9806.0
2023-12-28 10:25:00,133.97,134.05,133.96,134.05,19317.0,127.348,127.424,127.3385,127.424,19317.0
2023-12-28 10:30:00,134.03,134.3,134.02,134.2,11697.0,127.405,127.6616,127.3955,127.5666,11697.0
2023-12-28 10:35:00,134.2,134.21,134.1,134.13,9654.0,127.5666,127.5761,127.4715,127.5001,9654.0
2023-12-28 10:40:00,134.15,134.24,134.0,134.0,8474.0,127.5191,127.6046,127.3765,127.3765,8474.0
2023-12-28 10:45:00,134.0,134.08,133.96,134.06,13253.0,127.3765,127.4525,127.3385,127.4335,13253.0
2023-12-28 10:50:00,134.06,134.08,133.89,133.9,8385.0,127.4335,127.4525,127.2719,127.2814,8385.0
2023-12-28 10:55:00,133.89,133.93,133.66,133.81,8305.0,127.2719,127.3099,127.0533,127.1959,8305.0
2023-12-28 11:00:00,133.78,133.81,133.69,133.69,3575.0,127.1674,127.1959,127.0818,127.0818,3575.0
2023-12-28 11:05:00,133.69,133.71,133.48,133.68,15059.0,127.0818,127.1008,126.8822,127.0723,15059.0
2023-12-28 11:10:00,133.69,133.79,133.64,133.73,3615.0,127.0818,127.1769,127.0343,127.1198,3615.0
2023-12-28 11:15:00,133.7,133.7,133.57,133.67,13482.0,127.0913,127.0913,126.9677,127.0628,13482.0
2023-12-28 11:20:00,133.69,133.81,133.65,133.77,14393.0,127.0818,127.1959,127.0438,127.1578,14393.0
2023-12-28 11:25:00,133.79,133.93,133.77,133.93,5219.0,127.1769,127.3099,127.1578,127.3099,5219.0
2023-12-28 11:30:00,133.96,134.02,133.9,133.9,5787.0,127.3385,127.3955,127.2814,127.2814,5787.0
2023-12-28 11:35:00,133.89,134.08,133.86,134.04,22461.0,127.2719,127.4525,127.2434,127.4145,22461.0
2023-12-28 11:40:00,134.04,134.06,134.0,134.04,5500.0,127.4145,127.4335,127.3765,127.4145,5500.0
2023-12-28 11:45:00,134.03,134.04,133.93,134.01,6269.0,127.405,127.4145,127.3099,127.386,6269.0
2023-12-28 11:50:00,134.02,134.08,133.97,134.03,9266.0,127.3955,127.4525,127.348,127.405,9266.0
2023-12-28 11:55:00,134.04,134.07,134.0,134.03,8512.0,127.4145,127.443,127.3765,127.405,8512.0
2023-12-28 12:00:00,134.02,134.11,134.01,134.07,9804.0,127.3955,127.481,127.386,127.443,9804.0
2023-12-28 12:05:00,134.05,134.06,133.99,134.0,8525.0,127.424,127.4335,127.367,127.3765,8525.0
2023-12-28 12:10:00,134.0,134.02,133.98,134.0,9941.0,127.3765,127.3955,127.3575,127.3765,9941.0
2023-12-28 12:15:00,134.01,134.1,133.99,134.02,34777.0,127.386,127.4715,127.367,127.3955,34777.0
2023-12-28 12:20:00,134.03,134.07,134.0,134.05,11064.0,127.405,127.443,127.3765,127.424,11064.0
2023-12-28 12:25:00,134.04,134.06,133.96,133.98,7487.0,127.4145,127.4335,127.3385,127.3575,7487.0
2023-12-28 12:30:00,134.0,134.06,133.99,134.01,6073.0,127.3765,127.4335,127.367,127.386,6073.0
2023-12-28 12:35:00,134.01,134.01,133.98,134.0,2654.0,127.386,127.386,127.3575,127.3765,2654.0
2023-12-28 12:40:00,134.01,134.01,133.94,134.0,6445.0,127.386,127.386,127.3194,127.3765,6445.0
2023-12-28 12:45:00,133.96,134.02,133.96,134.0,6424.0,127.3385,127.3955,127.3385,127.3765,6424.0
2023-12-28 12:50:00,133.97,134.04,133.95,134.03,3458.0,127.348,127.4145,127.3289,127.405,3458.0
2023-12-28 12:55:00,134.02,134.07,133.96,134.01,5043.0,127.3955,127.443,127.3385,127.386,5043.0
2023-12-28 13:00:00,134.0,134.02,133.79,133.8,6296.0,127.3765,127.3955,127.1769,127.1864,6296.0
2023-12-28 13:05:00,133.81,134.0,133.79,134.0,2200.0,127.1959,127.3765,127.1769,127.3765,2200.0
2023-12-28 13:10:00,134.04,134.07,133.89,133.95,2340.0,127.4145,127.443,127.2719,127.3289,2340.0
2023-12-28 13:15:00,133.92,134.01,133.91,134.0,3220.0,127.3004,127.386,127.2909,127.3765,3220.0
2023-12-28 13:20:00,134.0,134.02,133.95,134.0,6579.0,127.3765,127.3955,127.3289,127.3765,6579.0
2023-12-28 13:25:00,134.0,134.02,133.95,133.96,4191.0,127.3765,127.3955,127.3289,127.3385,4191.0
2023-12-28 13:30:00,134.01,134.03,133.94,134.0,7261.0,127.386,127.405,127.3194,127.3765,7261.0
2023-12-28 13:35:00,134.01,134.25,134.01,134.17,5738.0,127.386,127.6141,127.386,127.5381,5738.0
2023-12-28 13:40:00,134.15,134.15,134.03,134.04,6550.0,127.5191,127.5191,127.405,127.4145,6550.0
2023-12-28 13:45:00,134.02,134.06,133.98,133.98,3870.0,127.3955,127.4335,127.3575,127.3575,3870.0
2023-12-28 13:50:00,134.0,134.03,133.97,134.02,4841.0,127.3765,127.405,127.348,127.3955,4841.0
2023-12-28 13:55:00,133.98,134.04,133.97,134.02,6949.0,127.3575,127.4145,127.348,127.3955,6949.0
2023-12-28 14:00:00,134.0,134.07,133.99,134.06,6682.0,127.3765,127.443,127.367,127.4335,6682.0
2023-12-28 14:05:00,134.06,134.08,133.98,134.01,7421.0,127.4335,127.4525,127.3575,127.386,7421.0
2023-12-28 14:10:00,134.01,134.08,134.0,134.02,10692.0,127.386,127.4525,127.3765,127.3955,10692.0
2023-12-28 14:15:00,134.0,134.06,133.98,134.01,4244.0,127.3765,127.4335,127.3575,127.386,4244.0
2023-12-28 14:20:00,134.0,134.32,133.99,134.27,9529.0,127.3765,127.6807,127.367,127.6331,9529.0
2023-12-28 14:25:00,134.25,134.25,134.17,134.17,5925.0,127.6141,127.6141,127.5381,127.5381,5925.0
2023-12-28 14:30:00,134.2,134.24,134.1,134.16,9363.0,127.5666,127.6046,127.4715,127.5286,9363.0
2023-12-28 14:35:00,134.17,134.25,134.16,134.2,14352.0,127.5381,127.6141,127.5286,127.5666,14352.0
2023-12-28 14:40:00,134.2,134.21,134.15,134.16,8281.0,127.5666,127.5761,127.5191,127.5286,8281.0
2023-12-28 14:45:00,134.14,134.19,134.09,134.19,3584.0,127.5096,127.5571,127.462,127.5571,3584.0
2023-12-28 14:50:00,134.19,134.25,134.16,134.22,9553.0,127.5571,127.6141,127.5286,127.5856,9553.0
2023-12-28 14:55:00,134.21,134.26,134.2,134.25,9723.0,127.5761,127.6236,127.5666,127.6141,9723.0
2023-12-28 15:00:00,134.26,134.4,134.2,134.34,19899.0,127.6236,127.7567,127.5666,127.6997,19899.0
2023-12-28 15:05:00,134.36,134.41,134.33,134.38,4274.0,127.7187,127.7662,127.6902,127.7377,4274.0
2023-12-28 15:10:00,134.37,134.46,134.27,134.4,25081.0,127.7282,127.8137,127.6331,127.7567,25081.0
2023-12-28 15:15:00,134.39,134.56,134.27,134.5,14460.0,127.7472,127.9088,127.6331,127.8518,14460.0
2023-12-28 15:20:00,134.5,134.54,134.42,134.44,10214.0,127.8518,127.8898,127.7757,127.7947,10214.0
2023-12-28 15:25:00,134.43,134.45,134.3,134.37,8060.0,127.7852,127.8042,127.6616,127.7282,8060.0
2023-12-28 15:30:00,134.39,134.52,134.39,134.52,19278.0,127.7472,127.8708,127.7472,127.8708,19278.0
2023-12-28 15:35:00,134.52,134.73,134.5,134.71,13646.0,127.8708,128.0704,127.8518,128.0514,13646.0
2023-12-28 15:40:00,134.72,134.87,134.68,134.87,12336.0,128.0609,128.2035,128.0229,128.2035,12336.0
2023-12-28 15:45:00,134.88,134.92,134.76,134.86,20917.0,128.213,128.251,128.0989,128.194,20917.0
2023-12-28 15:50:00,134.87,135.01,134.83,134.84,48700.0,128.2035,128.3366,128.1655,128.175,48700.0
2023-12-28 15:55:00,134.83,135.22,134.83,135.18,122366.0,128.1655,128.5362,128.1655,128.4982,122366.0
2023-12-29 09:30:00,134.08,135.0,134.02,134.83,49050.0,127.4525,128.327,127.3955,128.1655,49050.0
2023-12-29 09:35:00,134.84,134.89,134.54,134.83,5569.0,128.175,128.2225,127.8898,128.1655,5569.0
2023-12-29 09:40:00,134.83,134.91,134.64,134.64,9755.0,128.1655,128.2415,127.9848,127.9848,9755.0
2023-12-29 09:45:00,134.63,134.89,134.54,134.8,6524.0,127.9753,128.2225,127.8898,128.1369,6524.0
2023-12-29 09:50:00,134.76,134.76,134.58,134.62,2909.0,128.0989,128.0989,127.9278,127.9658,2909.0
2023-12-29 09:55:00,134.69,134.99,134.63,134.99,9778.0,128.0324,128.3175,127.9753,128.3175,9778.0
2023-12-29 10:00:00,134.93,135.04,134.69,134.77,17886.0,128.2605,128.3651,128.0324,128.1084,17886.0
2023-12-29 10:05:00,134.77,135.02,134.76,134.79,13939.0,128.1084,128.3461,128.0989,128.1274,13939.0
2023-12-29 10:10:00,134.74,134.84,134.71,134.74,5770.0,128.0799,128.175,128.0514,128.0799,5770.0
2023-12-29 10:15:00,134.71,134.91,134.67,134.9,10201.0,128.0514,128.2415,128.0134,128.232,10201.0
2023-12-29 10:20:00,134.9,134.92,134.61,134.74,6647.0,128.232,128.251,127.9563,128.0799,6647.0
2023-12-29 10:25:00,134.69,134.75,134.56,134.57,8261.0,128.0324,128.0894,127.9088,127.9183,8261.0
2023-12-29 10:30:00,134.57,134.68,134.49,134.58,30586.0,127.9183,128.0229,127.8423,127.9278,30586.0
2023-12-29 10:35:00,134.56,134.77,134.53,134.64,4777.0,127.9088,128.1084,127.8803,127.9848,4777.0
2023-12-29 10:40:00,134.63,134.66,134.3,134.31,14073.0,127.9753,128.0039,127.6616,127.6712,14073.0
2023-12-29 10:45:00,134.28,134.35,134.09,134.17,12202.0,127.6426,127.7092,127.462,127.5381,12202.0
2023-12-29 10:50:00,134.22,134.36,134.1,134.13,15656.0,127.5856,127.7187,127.4715,127.5001,15656.0
2023-12-29 10:55:00,134.12,134.35,134.08,134.32,10087.0,127.4905,127.7092,127.4525,127.6807,10087.0
2023-12-29 11:00:00,134.29,134.39,134.25,134.35,5185.0,127.6521,127.7472,127.6141,127.7092,5185.0
2023-12-29 11:05:00,134.4,134.4,134.21,134.24,4825.0,127.7567,127.7567,127.5761,127.6046,4825.0
2023-12-29 11:10:00,134.27,134.28,134.18,134.2,11422.0,127.6331,127.6426,127.5476,127.5666,11422.0
2023-12-29 11:15:00,134.18,134.2,133.99,134.17,9168.0,127.5476,127.5666,127.367,127.5381,9168.0
2023-12-29 11:20:00,134.14,134.34,134.14,134.3,4490.0,127.5096,127.6997,127.5096,127.6616,4490.0
2023-12-29 11:25:00,134.31,134.31,134.11,134.11,6076.0,127.6712,127.6712,127.481,127.481,6076.0
2023-12-29 11:30:00,134.06,134.22,134.02,134.06,6055.0,127.4335,127.5856,127.3955,127.4335,6055.0
2023-12-29 11:35:00,134.03,134.09,133.9,134.09,7212.0,127.405,127.462,127.2814,127.462,7212.0
2023-12-29 11:40:00,134.1,134.17,133.99,134.11,4884.0,127.4715,127.5381,127.367,127.481,4884.0
2023-12-29 11:45:00,134.11,134.28,134.09,134.16,4492.0,127.481,127.6426,127.462,127.5286,4492.0
2023-12-29 11:50:00,134.19,134.24,133.98,134.07,3936.0,127.5571,127.6046,127.3575,127.443,3936.0
2023-12-29 11:55:00,134.11,134.17,134.06,134.06,2996.0,127.481,127.5381,127.4335,127.4335,2996.0
2023-12-29 12:00:00,134.09,134.15,133.94,134.05,11336.0,127.462,127.5191,127.3194,127.424,11336.0
2023-12-29 12:05:00,134.08,134.09,133.94,133.97,2463.0,127.4525,127.462,127.3194,127.348,2463.0
2023-12-29 12:10:00,133.97,134.04,133.83,133.94,9309.0,127.348,127.4145,127.2149,127.3194,9309.0
2023-12-29 12:15:00,133.86,134.09,133.86,134.07,4292.0,127.2434,127.462,127.2434,127.443,4292.0
2023-12-29 12:20:00,134.07,134.12,133.86,133.93,3278.0,127.443,127.4905,127.2434,127.3099,3278.0
2023-12-29 12:25:00,133.96,133.99,133.9,133.94,2120.0,127.3385,127.367,127.2814,127.3194,2120.0
2023-12-29 12:30:00,133.9,134.03,133.9,134.02,4073.0,127.2814,127.405,127.2814,127.3955,4073.0
2023-12-29 12:35:00,134.0,134.06,133.95,134.03,2740.0,127.3765,127.4335,127.3289,127.405,2740.0
2023-12-29 12:40:00,134.07,134.23,134.07,134.23,2206.0,127.443,127.5951,127.443,127.5951,2206.0
2023-12-29 12:45:00,134.21,134.29,134.12,134.12,5244.0,127.5761,127.6521,127.4905,127.4905,5244.0
2023-12-29 12:50:00,134.12,134.27,134.12,134.27,3361.0,127.4905,127.6331,127.4905,127.6331,3361.0
2023-12-29 12:55:00,134.27,134.59,134.26,134.58,23195.0,127.6331,127.9373,127.6236,127.9278,23195.0
2023-12-29 13:00:00,134.46,134.51,134.29,134.41,7930.0,127.8137,127.8613,127.6521,127.7662,7930.0
2023-12-29 13:05:00,134.34,134.44,134.31,134.35,2933.0,127.6997,127.7947,127.6712,127.7092,2933.0
2023-12-29 13:10:00,134.38,134.46,134.33,134.38,4142.0,127.7377,127.8137,127.6902,127.7377,4142.0
2023-12-29 13:15:00,134.36,134.36,134.24,134.25,5008.0,127.7187,127.7187,127.6046,127.6141,5008.0
2023-12-29 13:20:00,134.25,134.33,134.2,134.27,5157.0,127.6141,127.6902,127.5666,127.6331,5157.0
2023-12-29 13:25:00,134.3,134.33,134.25,134.25,2765.0,127.6616,127.6902,127.6141,127.6141,2765.0
2023-12-29 13:30:00,134.25,134.36,134.19,134.28,3999.0,127.6141,127.7187,127.5571,127.6426,3999.0
2023-12-29 13:35:00,134.26,134.37,134.21,134.36,4133.0,127.6236,127.7282,127.5761,127.7187,4133.0
2023-12-29 13:40:00,134.33,134.56,134.33,134.5,10090.0,127.6902,127.9088,127.6902,127.8518,10090.0
2023-12-29 13:45:00,134.51,134.56,134.46,134.56,2637.0,127.8613,127.9088,127.8137,127.9088,2637.0
2023-12-29 13:50:00,134.55,134.55,134.3,134.3,10841.0,127.8993,127.8993,127.6616,127.6616,10841.0
2023-12-29 13:55:00,134.3,134.4,134.28,134.36,3951.0,127.6616,127.7567,127.6426,127.7187,3951.0
2023-12-29 14:00:00,134.38,134.43,134.36,134.4,7146.0,127.7377,127.7852,127.7187,127.7567,7146.0
2023-12-29 14:05:00,134.41,134.47,134.38,134.41,3795.0,127.7662,127.8232,127.7377,127.7662,3795.0
2023-12-29 14:10:00,134.37,134.45,134.34,134.45,7773.0,127.7282,127.8042,127.6997,127.8042,7773.0
2023-12-29 14:15:00,134.42,134.54,134.41,134.53,5830.0,127.7757,127.8898,127.7662,127.8803,5830.0
2023-12-29 14:20:00,134.53,134.68,134.53,134.6,9482.0,127.8803,128.0229,127.8803,127.9468,9482.0
2023-12-29 14:25:00,134.61,134.66,134.47,134.47,5583.0,127.9563,128.0039,127.8232,127.8232,5583.0
2023-12-29 14:30:00,134.5,134.59,134.5,134.54,7358.0,127.8518,127.9373,127.8518,127.8898,7358.0
2023-12-29 14:35:00,134.53,134.57,134.47,134.49,7389.0,127.8803,127.9183,127.8232,127.8423,7389.0
2023-12-29 14:40:00,134.46,134.46,134.35,134.37,9775.0,127.8137,127.8137,127.7092,127.7282,9775.0
2023-12-29 14:45:00,134.38,134.47,134.38,134.47,6047.0,127.7377,127.8232,127.7377,127.8232,6047.0
2023-12-29 14:50:00,134.46,134.5,134.39,134.42,7833.0,127.8137,127.8518,127.7472,127.7757,7833.0
2023-12-29 14:55:00,134.41,134.53,134.38,134.51,7243.0,127.7662,127.8803,127.7377,127.8613,7243.0
2023-12-29 15:00:00,134.51,134.51,134.43,134.46,6045.0,127.8613,127.8613,127.7852,127.8137,6045.0
2023-12-29 15:05:00,134.41,134.62,134.41,134.62,10225.0,127.7662,127.9658,127.7662,127.9658,10225.0
2023-12-29 15:10:00,134.63,134.66,134.52,134.6,8301.0,127.9753,128.0039,127.8708,127.9468,8301.0
2023-12-29 15:15:00,134.58,134.59,134.44,134.49,8378.0,127.9278,127.9373,127.7947,127.8423,8378.0
2023-12-29 15:20:00,134.48,134.48,134.37,134.41,7042.0,127.8328,127.8328,127.7282,127.7662,7042.0
2023-12-29 15:25:00,134.39,134.58,134.37,134.52,8772.0,127.7472,127.9278,127.7282,127.8708,8772.0
2023-12-29 15:30:00,134.47,134.48,134.36,134.36,13724.0,127.8232,127.8328,127.7187,127.7187,13724.0
2023-12-29 15:35:00,134.34,134.34,134.15,134.17,8703.0,127.6997,127.6997,127.5191,127.5381,8703.0
2023-12-29 15:40:00,134.15,134.2,134.0,134.0,18817.0,127.5191,127.5666,127.3765,127.3765,18817.0
2023-12-29 15:45:00,133.93,134.06,133.81,133.87,27320.0,127.3099,127.4335,127.1959,127.2529,27320.0
2023-12-29 15:50:00,133.8,133.81,133.07,133.19,89792.0,127.1864,127.1959,126.4924,126.6065,89792.0
2023-12-29 15:55:00,133.19,133.44,133.08,133.31,289789.0,126.6065,126.8442,126.502,126.7206,289789.0
2024-01-02 09:30:00,132.84,133.4,132.1,133.31,77701.0,126.2738,126.8061,125.5704,126.7206,77701.0
2024-01-02 09:35:00,133.31,133.52,132.67,132.78,23150.0,126.7206,126.9202,126.1122,126.2168,23150.0
2024-01-02 09:40:00,132.89,133.47,132.83,133.25,17628.0,126.3213,126.8727,126.2643,126.6636,17628.0
2024-01-02 09:45:00,133.24,133.37,132.76,132.91,16399.0,126.654,126.7776,126.1978,126.3404,16399.0
2024-01-02 09:50:00,132.91,133.15,132.86,132.94,25520.0,126.3404,126.5685,126.2928,126.3689,25520.0
2024-01-02 09:55:00,133.02,133.44,132.97,133.33,54985.0,126.4449,126.8442,126.3974,126.7396,54985.0
2024-01-02 10:00:00,133.31,133.5,133.07,133.07,39668.0,126.7206,126.9012,126.4924,126.4924,39668.0
2024-01-02 10:05:00,133.05,133.34,133.03,133.27,17771.0,126.4734,126.7491,126.4544,126.6826,17771.0
2024-01-02 10:10:00,133.3,133.35,133.01,133.04,14629.0,126.7111,126.7586,126.4354,126.4639,14629.0
2024-01-02 10:15:00,133.05,133.32,132.97,133.21,9408.0,126.4734,126.7301,126.3974,126.6255,9408.0
2024-01-02 10:20:00,133.19,133.34,133.04,133.19,12610.0,126.6065,126.7491,126.4639,126.6065,12610.0
2024-01-02 10:25:00,133.07,133.11,132.89,133.0,7928.0,126.4924,126.5305,126.3213,126.4259,7928.0
2024-01-02 10:30:00,132.97,132.97,132.6,132.74,14935.0,126.3974,126.3974,126.0457,126.1788,14935.0
2024-01-02 10:35:00,132.74,132.76,132.31,132.44,11646.0,126.1788,126.1978,125.77,125.8936,11646.0
2024-01-02 10:40:00,132.44,132.77,132.41,132.7,11148.0,125.8936,126.2073,125.8651,126.1407,11148.0
2024-01-02 10:45:00,132.66,132.83,132.58,132.79,56050.0,126.1027,126.2643,126.0267,126.2263,56050.0
2024-01-02 10:50:00,132.8,133.09,132.79,133.07,9519.0,126.2358,126.5115,126.2263,126.4924,9519.0
2024-01-02 10:55:00,133.11,133.11,132.83,132.94,22724.0,126.5305,126.5305,126.2643,126.3689,22724.0
2024-01-02 11:00:00,132.94,133.06,132.9,132.93,14018.0,126.3689,126.4829,126.3309,126.3594,14018.0
2024-01-02 11:05:00,132.89,132.93,132.75,132.93,7544.0,126.3213,126.3594,126.1883,126.3594,7544.0
2024-01-02 11:10:00,132.98,133.05,132.86,133.01,11250.0,126.4069,126.4734,126.2928,126.4354,11250.0
2024-01-02 11:15:00,133.09,133.17,133.02,133.11,8902.0,126.5115,126.5875,126.4449,126.5305,8902.0
2024-01-02 11:20:00,133.12,133.23,133.04,133.06,23405.0,126.54,126.6445,126.4639,126.4829,23405.0
2024-01-02 11:25:00,133.04,133.24,133.03,133.2,24233.0,126.4639,126.654,126.4544,126.616,24233.0
2024-01-02 11:30:00,133.18,133.18,133.07,133.07,13494.0,126.597,126.597,126.4924,126.4924,13494.0
2024-01-02 11:35:00,133.07,133.13,132.99,133.11,8418.0,126.4924,126.5495,126.4164,126.5305,8418.0
2024-01-02 11:40:00,133.07,133.22,133.05,133.22,10853.0,126.4924,126.635,126.4734,126.635,10853.0
2024-01-02 11:45:00,133.21,133.33,133.15,133.33,16050.0,126.6255,126.7396,126.5685,126.7396,16050.0
2024-01-02 11:50:00,133.31,133.44,133.24,133.36,33752.0,126.7206,126.8442,126.654,126.7681,33752.0
2024-01-02 11:55:00,133.33,133.41,133.18,133.22,28375.0,126.7396,126.8156,126.597,126.635,28375.0
2024-01-02 12:00:00,133.27,133.35,133.22,133.25,9280.0,126.6826,126.7586,126.635,126.6636,9280.0
2024-01-02 12:05:00,133.22,133.22,133.09,133.15,11222.0,126.635,126.635,126.5115,126.5685,11222.0
2024-01-02 12:10:00,133.17,133.4,133.17,133.37,9235.0,126.5875,126.8061,126.5875,126.7776,9235.0
2024-01-02 12:15:00,133.35,133.38,133.24,133.35,15887.0,126.7586,126.7871,126.654,126.7586,15887.0
2024-01-02 12:20:00,133.42,133.5,133.33,133.42,12961.0,126.8251,126.9012,126.7396,126.8251,12961.0
2024-01-02 12:25:00,133.43,133.6,133.37,133.52,8173.0,126.8347,126.9963,126.7776,126.9202,8173.0
2024-01-02 12:30:00,133.5,133.8,133.5,133.8,6280.0,126.9012,127.1864,126.9012,127.1864,6280.0
2024-01-02 12:35:00,133.86,134.0,133.8,133.93,22494.0,127.2434,127.3765,127.1864,127.3099,22494.0
2024-01-02 12:40:00,133.95,134.08,133.88,134.06,25356.0,127.3289,127.4525,127.2624,127.4335,25356.0
2024-01-02 12:45:00,134.06,134.12,133.72,133.72,19754.0,127.4335,127.4905,127.1103,127.1103,19754.0
2024-01-02 12:50:00,133.75,133.8,133.7,133.7,9183.0,127.1388,127.1864,127.0913,127.0913,9183.0
2024-01-02 12:55:00,133.63,133.8,133.6,133.8,9690.0,127.0248,127.1864,126.9963,127.1864,9690.0
2024-01-02 13:00:00,133.86,133.87,133.68,133.78,11320.0,127.2434,127.2529,127.0723,127.1674,11320.0
2024-01-02 13:05:00,133.77,133.86,133.64,133.7,7520.0,127.1578,127.2434,127.0343,127.0913,7520.0
2024-01-02 13:10:00,133.69,133.9,133.67,133.88,11027.0,127.0818,127.2814,127.0628,127.2624,11027.0
2024-01-02 13:15:00,133.86,133.95,133.72,133.81,18161.0,127.2434,127.3289,127.1103,127.1959,18161.0
2024-01-02 13:20:00,133.84,133.96,133.75,133.96,15320.0,127.2244,127.3385,127.1388,127.3385,15320.0
2024-01-02 13:25:00,133.9,133.97,133.78,133.78,13036.0,127.2814,127.348,127.1674,127.1674,13036.0
2024-01-02 13:30:00,133.67,133.75,133.56,133.74,11276.0,127.0628,127.1388,126.9582,127.1293,11276.0
2024-01-02 13:35:00,133.73,133.9,133.73,133.88,12791.0,127.1198,127.2814,127.1198,127.2624,12791.0
2024-01-02 13:40:00,133.88,133.92,133.72,133.81,11811.0,127.2624,127.3004,127.1103,127.1959,11811.0
2024-01-02 13:45:00,133.81,134.01,133.74,134.0,19092.0,127.1959,127.386,127.1293,127.3765,19092.0
2024-01-02 13:50:00,133.98,134.01,133.83,133.89,20105.0,127.3575,127.386,127.2149,127.2719,20105.0
2024-01-02 13:55:00,133.89,133.97,133.8,133.87,7394.0,127.2719,127.348,127.1864,127.2529,7394.0
2024-01-02 14:00:00,133.83,133.99,133.78,133.96,16323.0,127.2149,127.367,127.1674,127.3385,16323.0
2024-01-02 14:05:00,133.94,134.02,133.9,134.0,14234.0,127.3194,127.3955,127.2814,127.3765,14234.0
2024-01-02 14:10:00,134.01,134.04,133.8,133.83,10172.0,127.386,127.4145,127.1864,127.2149,10172.0
2024-01-02 14:15:00,133.81,133.82,133.61,133.77,7967.0,127.1959,127.2054,127.0058,127.1578,7967.0
2024-01-02 14:20:00,133.76,133.84,133.67,133.68,11934.0,127.1483,127.2244,127.0628,127.0723,11934.0
2024-01-02 14:25:00,133.67,133.91,133.66,133.89,17453.0,127.0628,127.2909,127.0533,127.2719,17453.0
2024-01-02 14:30:00,133.85,133.88,133.75,133.76,23620.0,127.2339,127.2624,127.1388,127.1483,23620.0
2024-01-02 14:35:00,133.78,133.86,133.75,133.82,17832.0,127.1674,127.2434,127.1388,127.2054,17832.0
2024-01-02 14:40:00,133.81,133.94,133.79,133.92,31423.0,127.1959,127.3194,127.1769,127.3004,31423.0
2024-01-02 14:45:00,133.91,134.01,133.84,133.86,27593.0,127.2909,127.386,127.2244,127.2434,27593.0
2024-01-02 14:50:00,133.88,133.95,133.78,133.86,37123.0,127.2624,127.3289,127.1674,127.2434,37123.0
2024-01-02 14:55:00,133.83,133.83,133.67,133.69,11947.0,127.2149,127.2149,127.0628,127.0818,11947.0
2024-01-02 15:00:00,133.68,133.88,133.62,133.8,22440.0,127.0723,127.2624,127.0153,127.1864,22440.0
2024-01-02 15:05:00,133.79,134.0,133.76,133.97,23723.0,127.1769,127.3765,127.1483,127.348,23723.0
2024-01-02 15:10:00,134.0,134.02,133.83,133.86,30641.0,127.3765,127.3955,127.2149,127.2434,30641.0
2024-01-02 15:15:00,133.88,134.19,133.84,134.09,13409.0,127.2624,127.5571,127.2244,127.462,13409.0
2024-01-02 15:20:00,134.05,134.12,133.86,133.96,19683.0,127.424,127.4905,127.2434,127.3385,19683.0
2024-01-02 15:25:00,133.95,134.02,133.8,133.94,11230.0,127.3289,127.3955,127.1864,127.3194,11230.0
2024-01-02 15:30:00,133.91,134.09,133.89,134.06,10356.0,127.2909,127.462,127.2719,127.4335,10356.0
2024-01-02 15:35:00,134.01,134.04,133.92,133.94,16502.0,127.386,127.4145,127.3004,127.3194,16502.0
2024-01-02 15:40:00,133.95,134.04,133.89,134.02,24378.0,127.3289,127.4145,127.2719,127.3955,24378.0
2024-01-02 15:45:00,134.01,134.08,133.88,134.08,24842.0,127.386,127.4525,127.2624,127.4525,24842.0
2024-01-02 15:50:00,134.12,134.46,134.12,134.45,44782.0,127.4905,127.8137,127.4905,127.8042,44782.0
2024-01-02 15:55:00,134.45,134.71,134.34,134.57,176051.0,127.8042,128.0514,127.6997,127.9183,176051.0
2024-01-03 09:30:00,133.0,133.02,131.82,131.83,47362.0,126.4259,126.4449,125.3042,125.3137,47362.0
2024-01-03 09:35:00,131.86,132.36,131.59,131.71,18043.0,125.3423,125.8175,125.0856,125.1997,18043.0
2024-01-03 09:40:00,131.71,132.06,131.61,131.77,18028.0,125.1997,125.5324,125.1046,125.2567,18028.0
2024-01-03 09:45:00,131.74,132.17,131.7,132.16,19744.0,125.2282,125.6369,125.1902,125.6274,19744.0
2024-01-03 09:50:00,132.16,132.33,131.63,131.7,16551.0,125.6274,125.789,125.1236,125.1902,16551.0
2024-01-03 09:55:00,131.73,131.76,131.1,131.27,11031.0,125.2187,125.2472,124.6198,124.7814,11031.0
2024-01-03 10:00:00,131.34,131.86,131.17,131.64,13510.0,124.848,125.3423,124.6864,125.1331,13510.0
2024-01-03 10:05:00,131.7,131.87,131.4,131.49,9455.0,125.1902,125.3518,124.905,124.9905,9455.0
2024-01-03 10:10:00,131.47,131.51,131.18,131.18,7588.0,124.9715,125.0096,124.6959,124.6959,7588.0
2024-01-03 10:15:00,131.18,131.4,131.06,131.29,10189.0,124.6959,124.905,124.5818,124.8004,10189.0
2024-01-03 10:20:00,131.23,131.53,131.2,131.39,10024.0,124.7434,125.0286,124.7149,124.8955,10024.0
2024-01-03 10:25:00,131.43,131.7,131.32,131.33,10273.0,124.9335,125.1902,124.8289,124.8385,10273.0
2024-01-03 10:30:00,131.22,131.32,131.19,131.3,5666.0,124.7339,124.8289,124.7054,124.8099,5666.0
2024-01-03 10:35:00,131.27,131.27,130.99,131.03,7501.0,124.7814,124.7814,124.5153,124.5533,7501.0
2024-01-03 10:40:00,131.01,131.05,130.78,130.84,7149.0,124.5343,124.5723,124.3156,124.3727,7149.0
2024-01-03 10:45:00,130.71,130.8,130.53,130.71,7561.0,124.2491,124.3347,124.078,124.2491,7561.0
2024-01-03 10:50:00,130.75,131.06,130.75,130.93,11635.0,124.2871,124.5818,124.2871,124.4582,11635.0
2024-01-03 10:55:00,130.98,131.41,130.96,131.39,11339.0,124.5058,124.9145,124.4867,124.8955,11339.0
2024-01-03 11:00:00,131.45,131.77,131.45,131.71,8463.0,124.9525,125.2567,124.9525,125.1997,8463.0
2024-01-03 11:05:00,131.67,131.89,131.67,131.79,3212.0,125.1616,125.3708,125.1616,125.2757,3212.0
2024-01-03 11:10:00,131.85,131.85,131.65,131.77,4986.0,125.3328,125.3328,125.1426,125.2567,4986.0
2024-01-03 11:15:00,131.76,131.89,131.7,131.82,3691.0,125.2472,125.3708,125.1902,125.3042,3691.0
2024-01-03 11:20:00,131.85,131.89,131.74,131.81,5840.0,125.3328,125.3708,125.2282,125.2947,5840.0
2024-01-03 11:25:00,131.81,132.02,131.76,132.02,11055.0,125.2947,125.4943,125.2472,125.4943,11055.0
2024-01-03 11:30:00,132.02,132.08,131.9,132.03,12374.0,125.4943,125.5514,125.3803,125.5039,12374.0
2024-01-03 11:35:00,132.03,132.17,131.84,132.11,21100.0,125.5039,125.6369,125.3232,125.5799,21100.0
2024-01-03 11:40:00,132.11,132.11,131.84,132.03,5157.0,125.5799,125.5799,125.3232,125.5039,5157.0
2024-01-03 11:45:00,132.0,132.0,131.77,131.95,10831.0,125.4753,125.4753,125.2567,125.4278,10831.0
2024-01-03 11:50:00,131.97,132.05,131.88,131.91,7230.0,125.4468,125.5229,125.3613,125.3898,7230.0
2024-01-03 11:55:00,131.86,131.86,131.73,131.77,9569.0,125.3423,125.3423,125.2187,125.2567,9569.0
2024-01-03 12:00:00,131.78,131.79,131.65,131.75,6192.0,125.2662,125.2757,125.1426,125.2377,6192.0
2024-01-03 12:05:00,131.77,131.82,131.59,131.6,4134.0,125.2567,125.3042,125.0856,125.0951,4134.0
2024-01-03 12:10:00,131.6,131.62,131.44,131.47,5939.0,125.0951,125.1141,124.943,124.9715,5939.0
2024-01-03 12:15:00,131.47,131.59,131.43,131.48,9600.0,124.9715,125.0856,124.9335,124.981,9600.0
2024-01-03 12:20:00,131.47,131.63,131.44,131.62,16564.0,124.9715,125.1236,124.943,125.1141,16564.0
2024-01-03 12:25:00,131.62,131.75,131.58,131.65,7421.0,125.1141,125.2377,125.0761,125.1426,7421.0
2024-01-03 12:30:00,131.68,131.7,131.55,131.61,7738.0,125.1712,125.1902,125.0476,125.1046,7738.0
2024-01-03 12:35:00,131.61,131.84,131.58,131.83,6325.0,125.1046,125.3232,125.0761,125.3137,6325.0
2024-01-03 12:40:00,131.84,131.98,131.83,131.91,12900.0,125.3232,125.4563,125.3137,125.3898,12900.0
2024-01-03 12:45:00,131.92,131.99,131.87,131.94,6274.0,125.3993,125.4658,125.3518,125.4183,6274.0
2024-01-03 12:50:00,131.93,132.05,131.89,132.0,29432.0,125.4088,125.5229,125.3708,125.4753,29432.0
2024-01-03 12:55:00,131.99,132.21,131.99,132.11,6302.0,125.4658,125.675,125.4658,125.5799,6302.0
2024-01-03 13:00:00,132.13,132.34,132.13,132.2,5812.0,125.5989,125.7985,125.5989,125.6655,5812.0
2024-01-03 13:05:00,132.23,132.23,132.12,132.12,9211.0,125.694,125.694,125.5894,125.5894,9211.0
2024-01-03 13:10:00,132.16,132.3,132.16,132.28,6710.0,125.6274,125.7605,125.6274,125.7415,6710.0
2024-01-03 13:15:00,132.27,132.35,132.15,132.17,7683.0,125.732,125.808,125.6179,125.6369,7683.0
2024-01-03 13:20:00,132.11,132.15,132.05,132.14,8399.0,125.5799,125.6179,125.5229,125.6084,8399.0
2024-01-03 13:25:00,132.15,132.19,132.11,132.15,11503.0,125.6179,125.6559,125.5799,125.6179,11503.0
2024-01-03 13:30:00,132.15,132.18,132.06,132.13,5909.0,125.6179,125.6464,125.5324,125.5989,5909.0
2024-01-03 13:35:00,132.11,132.2,132.04,132.11,13855.0,125.5799,125.6655,125.5134,125.5799,13855.0
2024-01-03 13:40:00,132.11,132.11,131.92,132.1,29075.0,125.5799,125.5799,125.3993,125.5704,29075.0
2024-01-03 13:45:00,132.16,132.31,132.13,132.31,17244.0,125.6274,125.77,125.5989,125.77,17244.0
2024-01-03 13:50:00,132.28,132.35,132.22,132.22,21633.0,125.7415,125.808,125.6845,125.6845,21633.0
2024-01-03 13:55:00,132.2,132.22,132.01,132.03,13659.0,125.6655,125.6845,125.4848,125.5039,13659.0
2024-01-03 14:00:00,132.01,132.27,131.83,131.96,15931.0,125.4848,125.732,125.3137,125.4373,15931.0
2024-01-03 14:05:00,131.92,132.01,131.61,131.83,15064.0,125.3993,125.4848,125.1046,125.3137,15064.0
2024-01-03 14:10:00,131.83,132.02,131.59,131.71,17635.0,125.3137,125.4943,125.0856,125.1997,17635.0
2024-01-03 14:15:00,131.62,131.79,131.54,131.73,13095.0,125.1141,125.2757,125.0381,125.2187,13095.0
2024-01-03 14:20:00,131.74,131.74,131.51,131.6,12037.0,125.2282,125.2282,125.0096,125.0951,12037.0
2024-01-03 14:25:00,131.56,132.1,131.51,132.02,17465.0,125.0571,125.5704,125.0096,125.4943,17465.0
2024-01-03 14:30:00,132.04,132.11,131.71,131.74,29226.0,125.5134,125.5799,125.1997,125.2282,29226.0
2024-01-03 14:35:00,131.74,131.74,131.38,131.65,22818.0,125.2282,125.2282,124.886,125.1426,22818.0
2024-01-03 14:40:00,131.67,131.78,131.46,131.66,18863.0,125.1616,125.2662,124.962,125.1521,18863.0
2024-01-03 14:45:00,131.66,131.7,131.38,131.48,22493.0,125.1521,125.1902,124.886,124.981,22493.0
2024-01-03 14:50:00,131.48,131.57,131.42,131.47,29381.0,124.981,125.0666,124.924,124.9715,29381.0
2024-01-03 14:55:00,131.47,131.52,131.23,131.26,22168.0,124.9715,125.0191,124.7434,124.7719,22168.0
2024-01-03 15:00:00,131.23,131.23,130.95,131.0,15549.0,124.7434,124.7434,124.4772,124.5248,15549.0
2024-01-03 15:05:00,130.98,131.03,130.81,130.83,29818.0,124.5058,124.5533,124.3442,124.3632,29818.0
2024-01-03 15:10:00,130.83,130.98,130.81,130.96,22764.0,124.3632,124.5058,124.3442,124.4867,22764.0
2024-01-03 15:15:00,130.91,130.96,130.84,130.87,20244.0,124.4392,124.4867,124.3727,124.4012,20244.0
2024-01-03 15:20:00,130.9,130.93,130.66,130.68,19039.0,124.4297,124.4582,124.2016,124.2206,19039.0
2024-01-03 15:25:00,130.69,130.69,130.53,130.62,17413.0,124.2301,124.2301,124.078,124.1635,17413.0
2024-01-03 15:30:00,130.63,130.92,130.61,130.78,27131.0,124.1731,124.4487,124.154,124.3156,27131.0
2024-01-03 15:35:00,130.74,130.79,130.47,130.64,42275.0,124.2776,124.3251,124.021,124.1826,42275.0
2024-01-03 15:40:00,130.64,130.64,130.43,130.5,49949.0,124.1826,124.1826,123.9829,124.0495,49949.0
2024-01-03 15:45:00,130.49,130.65,130.37,130.47,37181.0,124.04,124.1921,123.9259,124.021,37181.0
2024-01-03 15:50:00,130.46,130.51,130.12,130.26,82732.0,124.0115,124.059,123.6883,123.8213,82732.0
2024-01-03 15:55:00,130.25,130.62,130.25,130.51,178714.0,123.8118,124.1635,123.8118,124.059,178714.0
2024-01-04 09:30:00,130.02,130.15,129.23,129.96,40830.0,123.5932,123.7168,122.8423,123.5362,40830.0
2024-01-04 09:35:00,129.92,130.15,129.55,129.96,11035.0,123.4981,123.7168,123.1464,123.5362,11035.0
2024-01-04 09:40:00,129.82,130.42,129.82,130.21,13745.0,123.4031,123.9734,123.4031,123.7738,13745.0
2024-01-04 09:45:00,130.16,130.23,129.92,129.98,17541.0,123.7263,123.7928,123.4981,123.5552,17541.0
2024-01-04 09:50:00,129.98,130.07,129.71,129.87,24840.0,123.5552,123.6407,123.2985,123.4506,24840.0
2024-01-04 09:55:00,129.88,130.1,129.83,129.94,9535.0,123.4601,123.6693,123.4126,123.5172,9535.0
2024-01-04 10:00:00,129.87,130.17,129.72,130.08,12805.0,123.4506,123.7358,123.308,123.6502,12805.0
2024-01-04 10:05:00,130.13,130.13,129.76,129.96,15252.0,123.6978,123.6978,123.3461,123.5362,15252.0
2024-01-04 10:10:00,129.97,130.36,129.84,130.36,26011.0,123.5457,123.9164,123.4221,123.9164,26011.0
2024-01-04 10:15:00,130.31,130.48,130.16,130.34,11616.0,123.8689,124.0305,123.7263,123.8974,11616.0
2024-01-04 10:20:00,130.3,130.43,130.16,130.17,24701.0,123.8594,123.9829,123.7263,123.7358,24701.0
2024-01-04 10:25:00,130.2,130.37,130.2,130.37,12459.0,123.7643,123.9259,123.7643,123.9259,12459.0
2024-01-04 10:30:00,130.41,130.71,130.26,130.69,17718.0,123.9639,124.2491,123.8213,124.2301,17718.0
2024-01-04 10:35:00,130.66,130.71,130.46,130.48,19110.0,124.2016,124.2491,124.0115,124.0305,19110.0
2024-01-04 10:40:00,130.53,130.84,130.49,130.81,12840.0,124.078,124.3727,124.04,124.3442,12840.0
2024-01-04 10:45:00,130.79,130.82,130.54,130.65,16619.0,124.3251,124.3537,124.0875,124.1921,16619.0
2024-01-04 10:50:00,130.63,130.68,130.53,130.6,12536.0,124.1731,124.2206,124.078,124.1445,12536.0
2024-01-04 10:55:00,130.59,130.6,130.46,130.49,9588.0,124.135,124.1445,124.0115,124.04,9588.0
2024-01-04 11:00:00,130.5,130.59,130.39,130.44,33365.0,124.0495,124.135,123.9449,123.9924,33365.0
2024-01-04 11:05:00,130.45,130.63,130.4,130.57,24132.0,124.002,124.1731,123.9544,124.116,24132.0
2024-01-04 11:10:00,130.57,130.74,130.52,130.69,37285.0,124.116,124.2776,124.0685,124.2301,37285.0
2024-01-04 11:15:00,130.67,130.7,130.4,130.42,13389.0,124.2111,124.2396,123.9544,123.9734,13389.0
2024-01-04 11:20:00,130.43,130.49,130.31,130.39,18310.0,123.9829,124.04,123.8689,123.9449,18310.0
2024-01-04 11:25:00,130.4,130.59,130.29,130.51,16581.0,123.9544,124.135,123.8499,124.059,16581.0
2024-01-04 11:30:00,130.58,130.58,130.25,130.3,13307.0,124.1255,124.1255,123.8118,123.8594,13307.0
2024-01-04 11:35:00,130.26,130.5,130.26,130.38,12305.0,123.8213,124.0495,123.8213,123.9354,12305.0
2024-01-04 11:40:00,130.37,130.38,130.23,130.28,16646.0,123.9259,123.9354,123.7928,123.8404,16646.0
2024-01-04 11:45:00,130.26,130.3,129.99,130.02,23756.0,123.8213,123.8594,123.5647,123.5932,23756.0
2024-01-04 11:50:00,130.03,130.03,129.86,129.94,12237.0,123.6027,123.6027,123.4411,123.5172,12237.0
2024-01-04 11:55:00,129.93,129.94,129.72,129.77,18182.0,123.5077,123.5172,123.308,123.3556,18182.0
2024-01-04 12:00:00,129.74,129.75,129.57,129.62,12990.0,123.327,123.3366,123.1655,123.213,12990.0
2024-01-04 12:05:00,129.62,129.67,129.51,129.63,14384.0,123.213,123.2605,123.1084,123.2225,14384.0
2024-01-04 12:10:00,129.61,129.87,129.57,129.78,30195.0,123.2035,123.4506,123.1655,123.3651,30195.0
2024-01-04 12:15:00,129.76,129.77,129.65,129.71,11883.0,123.3461,123.3556,123.2415,123.2985,11883.0
2024-01-04 12:20:00,129.67,129.85,129.64,129.68,21371.0,123.2605,123.4316,123.232,123.27,21371.0
2024-01-04 12:25:00,129.69,129.76,129.57,129.57,10997.0,123.2795,123.3461,123.1655,123.1655,10997.0
2024-01-04 12:30:00,129.56,129.57,129.37,129.4,13598.0,123.1559,123.1655,122.9753,123.0039,13598.0
2024-01-04 12:35:00,129.38,129.38,129.22,129.29,32610.0,122.9848,122.9848,122.8328,122.8993,32610.0
2024-01-04 12:40:00,129.28,129.31,129.16,129.19,15346.0,122.8898,122.9183,122.7757,122.8042,15346.0
2024-01-04 12:45:00,129.19,129.25,129.1,129.22,12821.0,122.8042,122.8613,122.7187,122.8328,12821.0
2024-01-04 12:50:00,129.2,129.26,129.1,129.2,12061.0,122.8137,122.8708,122.7187,122.8137,12061.0
2024-01-04 12:55:00,129.21,129.21,129.02,129.09,8499.0,122.8232,122.8232,122.6426,122.7092,8499.0
2024-01-04 13:00:00,129.06,129.17,129.03,129.15,12359.0,122.6807,122.7852,122.6521,122.7662,12359.0
2024-01-04 13:05:00,129.19,129.4,129.18,129.31,21137.0,122.8042,123.0039,122.7947,122.9183,21137.0
2024-01-04 13:10:00,129.32,129.35,129.17,129.33,12712.0,122.9278,122.9563,122.7852,122.9373,12712.0
2024-01-04 13:15:00,129.3,129.44,129.3,129.4,14930.0,122.9088,123.0419,122.9088,123.0039,14930.0
2024-01-04 13:20:00,129.36,129.44,129.28,129.28,13198.0,122.9658,123.0419,122.8898,122.8898,13198.0
2024-01-04 13:25:00,129.31,129.38,129.2,129.24,13656.0,122.9183,122.9848,122.8137,122.8518,13656.0
2024-01-04 13:30:00,129.22,129.41,129.22,129.37,14192.0,122.8328,123.0134,122.8328,122.9753,14192.0
2024-01-04 13:35:00,129.36,129.41,129.3,129.39,10285.0,122.9658,123.0134,122.9088,122.9943,10285.0
2024-01-04 13:40:00,129.36,129.71,129.36,129.7,9859.0,122.9658,123.2985,122.9658,123.289,9859.0
2024-01-04 13:45:00,129.72,129.82,129.69,129.77,8211.0,123.308,123.4031,123.2795,123.3556,8211.0
2024-01-04 13:50:00,129.79,129.85,129.69,129.85,13671.0,123.3746,123.4316,123.2795,123.4316,13671.0
2024-01-04 13:55:00,129.8,129.93,129.74,129.87,16769.0,123.3841,123.5077,123.327,123.4506,16769.0
2024-01-04 14:00:00,129.88,129.95,129.71,129.82,9561.0,123.4601,123.5267,123.2985,123.4031,9561.0
2024-01-04 14:05:00,129.82,129.83,129.69,129.71,14567.0,123.4031,123.4126,123.2795,123.2985,14567.0
2024-01-04 14:10:00,129.73,129.8,129.65,129.76,17499.0,123.3175,123.3841,123.2415,123.3461,17499.0
2024-01-04 14:15:00,129.75,129.75,129.57,129.61,10436.0,123.3366,123.3366,123.1655,123.2035,10436.0
2024-01-04 14:20:00,129.6,129.78,129.58,129.59,13136.0,123.194,123.3651,123.175,123.1845,13136.0
2024-01-04 14:25:00,129.61,129.91,129.58,129.78,29276.0,123.2035,123.4886,123.175,123.3651,29276.0
2024-01-04 14:30:00,129.75,129.83,129.67,129.74,8701.0,123.3366,123.4126,123.2605,123.327,8701.0
2024-01-04 14:35:00,129.75,129.84,129.69,129.83,27108.0,123.3366,123.4221,123.2795,123.4126,27108.0
2024-01-04 14:40:00,129.84,129.88,129.69,129.84,27828.0,123.4221,123.4601,123.2795,123.4221,27828.0
2024-01-04 14:45:00,129.83,130.23,129.79,130.23,27595.0,123.4126,123.7928,123.3746,123.7928,27595.0
2024-01-04 14:50:00,130.22,130.36,130.14,130.14,19887.0,123.7833,123.9164,123.7073,123.7073,19887.0
2024-01-04 14:55:00,130.15,130.23,130.07,130.07,11154.0,123.7168,123.7928,123.6407,123.6407,11154.0
2024-01-04 15:00:00,130.07,130.19,130.05,130.09,31686.0,123.6407,123.7548,123.6217,123.6597,31686.0
2024-01-04 15:05:00,130.11,130.49,130.09,130.48,29993.0,123.6788,124.04,123.6597,124.0305,29993.0
2024-01-04 15:10:00,130.48,130.62,130.32,130.34,38309.0,124.0305,124.1635,123.8784,123.8974,38309.0
2024-01-04 15:15:00,130.29,130.46,130.23,130.46,14538.0,123.8499,124.0115,123.7928,124.0115,14538.0
2024-01-04 15:20:00,130.44,130.57,130.36,130.56,14513.0,123.9924,124.116,123.9164,124.1065,14513.0
2024-01-04 15:25:00,130.56,130.79,130.54,130.79,21795.0,124.1065,124.3251,124.0875,124.3251,21795.0
2024-01-04 15:30:00,130.81,131.1,130.79,131.03,20144.0,124.3442,124.6198,124.3251,124.5533,20144.0
2024-01-04 15:35:00,131.05,131.1,130.88,130.97,28348.0,124.5723,124.6198,124.4107,124.4962,28348.0
2024-01-04 15:40:00,130.98,131.02,130.86,130.95,23763.0,124.5058,124.5438,124.3917,124.4772,23763.0
2024-01-04 15:45:00,130.96,131.06,130.65,130.66,33443.0,124.4867,124.5818,124.1921,124.2016,33443.0
2024-01-04 15:50:00,130.59,130.67,130.15,130.29,63004.0,124.135,124.2111,123.7168,123.8499,63004.0
2024-01-04 15:55:00,130.29,130.42,130.22,130.31,210235.0,123.8499,123.9734,123.7833,123.8689,210235.0
2024-01-05 09:30:00,129.21,129.28,128.29,129.27,34507.0,122.8232,122.8898,121.9487,122.8803,34507.0
2024-01-05 09:35:00,129.25,130.0,129.21,129.93,12885.0,122.8613,123.5742,122.8232,123.5077,12885.0
2024-01-05 09:40:00,130.0,130.41,129.75,130.1,13880.0,123.5742,123.9639,123.3366,123.6693,13880.0
2024-01-05 09:45:00,130.18,130.35,130.18,130.26,2423.0,123.7453,123.9069,123.7453,123.8213,2423.0
2024-01-05 09:50:00,130.33,130.47,130.08,130.42,10778.0,123.8879,124.021,123.6502,123.9734,10778.0
2024-01-05 09:55:00,130.48,130.76,130.3,130.49,43863.0,124.0305,124.2966,123.8594,124.04,43863.0
2024-01-05 10:00:00,130.89,131.28,130.81,131.25,11056.0,124.4202,124.7909,124.3442,124.7624,11056.0
2024-01-05 10:05:00,131.29,131.96,131.29,131.62,39178.0,124.8004,125.4373,124.8004,125.1141,39178.0
2024-01-05 10:10:00,131.6,131.94,131.59,131.64,19011.0,125.0951,125.4183,125.0856,125.1331,19011.0
2024-01-05 10:15:00,131.63,131.68,131.34,131.62,24624.0,125.1236,125.1712,124.848,125.1141,24624.0
2024-01-05 10:20:00,131.66,131.83,131.52,131.62,8701.0,125.1521,125.3137,125.0191,125.1141,8701.0
2024-01-05 10:25:00,131.6,131.78,131.5,131.55,14671.0,125.0951,125.2662,125.0001,125.0476,14671.0
2024-01-05 10:30:00,131.6,131.79,131.44,131.72,32494.0,125.0951,125.2757,124.943,125.2092,32494.0
2024-01-05 10:35:00,131.64,131.75,131.53,131.58,14066.0,125.1331,125.2377,125.0286,125.0761,14066.0
2024-01-05 10:40:00,131.59,131.74,131.35,131.73,13288.0,125.0856,125.2282,124.8575,125.2187,13288.0
2024-01-05 10:45:00,131.71,131.76,131.54,131.58,6959.0,125.1997,125.2472,125.0381,125.0761,6959.0
2024-01-05 10:50:00,131.57,131.82,131.5,131.69,45891.0,125.0666,125.3042,125.0001,125.1807,45891.0
2024-01-05 10:55:00,131.69,131.93,131.63,131.89,18280.0,125.1807,125.4088,125.1236,125.3708,18280.0
2024-01-05 11:00:00,131.93,132.0,131.62,131.62,7660.0,125.4088,125.4753,125.1141,125.1141,7660.0
2024-01-05 11:05:00,131.68,131.8,131.48,131.74,31208.0,125.1712,125.2852,124.981,125.2282,31208.0
2024-01-05 11:10:00,131.72,131.91,131.63,131.75,4660.0,125.2092,125.3898,125.1236,125.2377,4660.0
2024-01-05 11:15:00,131.79,131.87,131.38,131.49,10395.0,125.2757,125.3518,124.886,124.9905,10395.0
2024-01-05 11:20:00,131.44,131.56,131.37,131.44,11885.0,124.943,125.0571,124.8765,124.943,11885.0
2024-01-05 11:25:00,131.4,131.4,131.03,131.17,6909.0,124.905,124.905,124.5533,124.6864,6909.0
2024-01-05 11:30:00,131.17,131.18,130.87,130.89,10309.0,124.6864,124.6959,124.4012,124.4202,10309.0
2024-01-05 11:35:00,130.89,130.89,130.79,130.82,9503.0,124.4202,124.4202,124.3251,124.3537,9503.0
2024-01-05 11:40:00,130.83,130.96,130.63,130.63,9280.0,124.3632,124.4867,124.1731,124.1731,9280.0
2024-01-05 11:45:00,130.56,130.72,130.39,130.41,5348.0,124.1065,124.2586,123.9449,123.9639,5348.0
2024-01-05 11:50:00,130.42,130.54,130.3,130.37,6511.0,123.9734,124.0875,123.8594,123.9259,6511.0
2024-01-05 11:55:00,130.31,130.46,130.2,130.32,17298.0,123.8689,124.0115,123.7643,123.8784,17298.0
2024-01-05 12:00:00,130.38,130.44,130.24,130.25,12490.0,123.9354,123.9924,123.8023,123.8118,12490.0
2024-01-05 12:05:00,130.3,130.31,129.83,129.83,6132.0,123.8594,123.8689,123.4126,123.4126,6132.0
2024-01-05 12:10:00,129.78,129.98,129.74,129.96,5850.0,123.3651,123.5552,123.327,123.5362,5850.0
2024-01-05 12:15:00,129.95,130.01,129.89,129.9,6063.0,123.5267,123.5837,123.4696,123.4791,6063.0
2024-01-05 12:20:00,129.92,130.07,129.85,129.86,18764.0,123.4981,123.6407,123.4316,123.4411,18764.0
2024-01-05 12:25:00,129.84,129.92,129.82,129.85,16719.0,123.4221,123.4981,123.4031,123.4316,16719.0
2024-01-05 12:30:00,129.93,129.95,129.83,129.83,9429.0,123.5077,123.5267,123.4126,123.4126,9429.0
2024-01-05 12:35:00,129.87,130.01,129.8,129.96,6291.0,123.4506,123.5837,123.3841,123.5362,6291.0
2024-01-05 12:40:00,129.97,130.12,129.95,130.01,6914.0,123.5457,123.6883,123.5267,123.5837,6914.0
2024-01-05 12:45:00,129.96,130.15,129.88,130.13,25652.0,123.5362,123.7168,123.4601,123.6978,25652.0
2024-01-05 12:50:00,130.1,130.17,129.99,130.01,15459.0,123.6693,123.7358,123.5647,123.5837,15459.0
2024-01-05 12:55:00,130.0,130.1,129.9,130.02,18767.0,123.5742,123.6693,123.4791,123.5932,18767.0
2024-01-05 13:00:00,130.04,130.04,129.86,129.99,30762.0,123.6122,123.6122,123.4411,123.5647,30762.0
2024-01-05 13:05:00,130.02,130.09,129.89,130.05,14133.0,123.5932,123.6597,123.4696,123.6217,14133.0
2024-01-05 13:10:00,130.09,130.09,129.88,129.94,31772.0,123.6597,123.6597,123.4601,123.5172,31772.0
2024-01-05 13:15:00,129.98,130.08,129.95,130.0,13334.0,123.5552,123.6502,123.5267,123.5742,13334.0
2024-01-05 13:20:00,130.03,130.24,129.96,130.24,11828.0,123.6027,123.8023,123.5362,123.8023,11828.0
2024-01-05 13:25:00,130.26,130.5,130.26,130.44,9850.0,123.8213,124.0495,123.8213,123.9924,9850.0
2024-01-05 13:30:00,130.5,130.67,130.5,130.66,7036.0,124.0495,124.2111,124.0495,124.2016,7036.0
2024-01-05 13:35:00,130.67,130.71,130.5,130.67,7017.0,124.2111,124.2491,124.0495,124.2111,7017.0
2024-01-05 13:40:00,130.67,130.67,130.53,130.56,2969.0,124.2111,124.2111,124.078,124.1065,2969.0
2024-01-05 13:45:00,130.59,130.73,130.56,130.59,6036.0,124.135,124.2681,124.1065,124.135,6036.0
2024-01-05 13:50:00,130.59,130.79,130.53,130.79,7134.0,124.135,124.3251,124.078,124.3251,7134.0
2024-01-05 13:55:00,130.77,130.79,130.64,130.66,8391.0,124.3061,124.3251,124.1826,124.2016,8391.0
2024-01-05 14:00:00,130.68,130.71,130.6,130.6,10154.0,124.2206,124.2491,124.1445,124.1445,10154.0
2024-01-05 14:05:00,130.62,130.77,130.61,130.71,10248.0,124.1635,124.3061,124.154,124.2491,10248.0
2024-01-05 14:10:00,130.73,130.92,130.64,130.7,5771.0,124.2681,124.4487,124.1826,124.2396,5771.0
2024-01-05 14:15:00,130.73,130.76,130.54,130.58,7014.0,124.2681,124.2966,124.0875,124.1255,7014.0
2024-01-05 14:20:00,130.59,130.76,130.55,130.66,3408.0,124.135,124.2966,124.097,124.2016,3408.0
2024-01-05 14:25:00,130.68,130.69,130.48,130.56,5834.0,124.2206,124.2301,124.0305,124.1065,5834.0
2024-01-05 14:30:00,130.53,130.62,130.5,130.56,8881.0,124.078,124.1635,124.0495,124.1065,8881.0
2024-01-05 14:35:00,130.58,130.63,130.43,130.52,5557.0,124.1255,124.1731,123.9829,124.0685,5557.0
2024-01-05 14:40:00,130.52,130.56,130.39,130.39,4770.0,124.0685,124.1065,123.9449,123.9449,4770.0
2024-01-05 14:45:00,130.41,130.41,130.17,130.2,33563.0,123.9639,123.9639,123.7358,123.7643,33563.0
2024-01-05 14:50:00,130.21,130.25,130.0,130.01,6829.0,123.7738,123.8118,123.5742,123.5837,6829.0
2024-01-05 14:55:00,130.02,130.18,129.99,130.03,2688.0,123.5932,123.7453,123.5647,123.6027,2688.0
2024-01-05 15:00:00,130.08,130.11,130.02,130.06,4969.0,123.6502,123.6788,123.5932,123.6312,4969.0
2024-01-05 15:05:00,130.05,130.3,130.05,130.24,5927.0,123.6217,123.8594,123.6217,123.8023,5927.0
2024-01-05 15:10:00,130.22,130.35,130.18,130.3,16409.0,123.7833,123.9069,123.7453,123.8594,16409.0
2024-01-05 15:15:00,130.24,130.28,130.06,130.27,14523.0,123.8023,123.8404,123.6312,123.8308,14523.0
2024-01-05 15:20:00,130.28,130.4,130.24,130.35,23090.0,123.8404,123.9544,123.8023,123.9069,23090.0
2024-01-05 15:25:00,130.38,130.41,130.22,130.39,12999.0,123.9354,123.9639,123.7833,123.9449,12999.0
2024-01-05 15:30:00,130.36,130.4,130.21,130.4,5785.0,123.9164,123.9544,123.7738,123.9544,5785.0
2024-01-05 15:35:00,130.45,130.55,130.41,130.47,8319.0,124.002,124.097,123.9639,124.021,8319.0
2024-01-05 15:40:00,130.49,130.58,130.44,130.58,14000.0,124.04,124.1255,123.9924,124.1255,14000.0
2024-01-05 15:45:00,130.59,130.66,130.45,130.58,21163.0,124.135,124.2016,124.002,124.1255,21163.0
2024-01-05 15:50:00,130.58,130.7,130.5,130.69,31291.0,124.1255,124.2396,124.0495,124.2301,31291.0
2024-01-05 15:55:00,130.7,130.73,130.52,130.52,87036.0,124.2396,124.2681,124.0685,124.0685,87036.0
2024-01-08 09:30:00,130.83,131.12,130.31,131.05,47537.0,124.3632,124.6388,123.8689,124.5723,47537.0
2024-01-08 09:35:00,131.1,131.54,131.1,131.5,13753.0,124.6198,125.0381,124.6198,125.0001,13753.0
2024-01-08 09:40:00,131.54,131.59,131.04,131.38,14075.0,125.0381,125.0856,124.5628,124.886,14075.0
2024-01-08 09:45:00,131.38,131.72,131.37,131.72,11888.0,124.886,125.2092,124.8765,125.2092,11888.0
2024-01-08 09:50:00,131.71,132.17,131.7,131.82,24299.0,125.1997,125.6369,125.1902,125.3042,24299.0
2024-01-08 09:55:00,131.78,132.25,131.74,132.21,63252.0,125.2662,125.713,125.2282,125.675,63252.0
2024-01-08 10:00:00,132.19,132.31,131.89,132.28,17779.0,125.6559,125.77,125.3708,125.7415,17779.0
2024-01-08 10:05:00,132.29,132.58,132.27,132.47,20662.0,125.751,126.0267,125.732,125.9221,20662.0
2024-01-08 10:10:00,132.46,132.73,132.4,132.69,24085.0,125.9126,126.1693,125.8556,126.1312,24085.0
2024-01-08 10:15:00,132.69,132.83,132.62,132.63,20184.0,126.1312,126.2643,126.0647,126.0742,20184.0
2024-01-08 10:20:00,132.6,132.67,132.39,132.56,9491.0,126.0457,126.1122,125.8461,126.0077,9491.0
2024-01-08 10:25:00,132.55,132.63,132.5,132.56,10619.0,125.9982,126.0742,125.9506,126.0077,10619.0
2024-01-08 10:30:00,132.55,132.81,132.55,132.61,28187.0,125.9982,126.2453,125.9982,126.0552,28187.0
2024-01-08 10:35:00,132.59,132.73,132.53,132.71,11322.0,126.0362,126.1693,125.9791,126.1502,11322.0
2024-01-08 10:40:00,132.72,132.74,132.54,132.72,12402.0,126.1597,126.1788,125.9886,126.1597,12402.0
2024-01-08 10:45:00,132.72,132.92,132.7,132.91,14259.0,126.1597,126.3499,126.1407,126.3404,14259.0
2024-01-08 10:50:00,132.91,132.94,132.6,132.78,10298.0,126.3404,126.3689,126.0457,126.2168,10298.0
2024-01-08 10:55:00,132.8,132.92,132.74,132.79,13129.0,126.2358,126.3499,126.1788,126.2263,13129.0
2024-01-08 11:00:00,132.78,132.79,132.6,132.61,13176.0,126.2168,126.2263,126.0457,126.0552,13176.0
2024-01-08 11:05:00,132.61,132.77,132.6,132.7,9779.0,126.0552,126.2073,126.0457,126.1407,9779.0
2024-01-08 11:10:00,132.7,132.7,132.34,132.43,15283.0,126.1407,126.1407,125.7985,125.8841,15283.0
2024-01-08 11:15:00,132.43,132.69,132.39,132.67,13295.0,125.8841,126.1312,125.8461,126.1122,13295.0
2024-01-08 11:20:00,132.68,132.87,132.62,132.83,62635.0,126.1217,126.3023,126.0647,126.2643,62635.0
2024-01-08 11:25:00,132.83,133.08,132.82,133.01,11268.0,126.2643,126.502,126.2548,126.4354,11268.0
2024-01-08 11:30:00,133.0,133.22,132.97,133.18,23336.0,126.4259,126.635,126.3974,126.597,23336.0
2024-01-08 11:35:00,133.19,133.33,133.13,133.21,27923.0,126.6065,126.7396,126.5495,126.6255,27923.0
2024-01-08 11:40:00,133.21,133.28,133.09,133.09,14506.0,126.6255,126.6921,126.5115,126.5115,14506.0
2024-01-08 11:45:00,133.1,133.13,132.89,133.06,17452.0,126.521,126.5495,126.3213,126.4829,17452.0
2024-01-08 11:50:00,133.06,133.21,132.98,133.19,9609.0,126.4829,126.6255,126.4069,126.6065,9609.0
2024-01-08 11:55:00,133.21,133.27,133.11,133.27,12805.0,126.6255,126.6826,126.5305,126.6826,12805.0
2024-01-08 12:00:00,133.27,133.36,133.19,133.36,13759.0,126.6826,126.7681,126.6065,126.7681,13759.0
2024-01-08 12:05:00,133.33,133.34,133.24,133.29,7959.0,126.7396,126.7491,126.654,126.7016,7959.0
2024-01-08 12:10:00,133.29,133.37,133.28,133.29,8728.0,126.7016,126.7776,126.6921,126.7016,8728.0
2024-01-08 12:15:00,133.33,133.33,133.18,133.23,7842.0,126.7396,126.7396,126.597,126.6445,7842.0
2024-01-08 12:20:00,133.22,133.24,133.04,133.16,8659.0,126.635,126.654,126.4639,126.578,8659.0
2024-01-08 12:25:00,133.16,133.16,133.02,133.08,15208.0,126.578,126.578,126.4449,126.502,15208.0
2024-01-08 12:30:00,133.08,133.14,132.96,133.14,27521.0,126.502,126.559,126.3879,126.559,27521.0
2024-01-08 12:35:00,133.14,133.2,133.06,133.08,20503.0,126.559,126.616,126.4829,126.502,20503.0
2024-01-08 12:40:00,133.08,133.09,133.01,133.04,8450.0,126.502,126.5115,126.4354,126.4639,8450.0
2024-01-08 12:45:00,133.05,133.15,133.03,133.14,8153.0,126.4734,126.5685,126.4544,126.559,8153.0
2024-01-08 12:50:00,133.14,133.2,133.11,133.17,23970.0,126.559,126.616,126.5305,126.5875,23970.0
2024-01-08 12:55:00,133.15,133.26,133.04,133.07,24961.0,126.5685,126.6731,126.4639,126.4924,24961.0
2024-01-08 13:00:00,133.06,133.21,133.06,133.12,10785.0,126.4829,126.6255,126.4829,126.54,10785.0
2024-01-08 13:05:00,133.13,133.15,133.04,133.06,5359.0,126.5495,126.5685,126.4639,126.4829,5359.0
2024-01-08 13:10:00,133.04,133.04,132.92,132.96,5350.0,126.4639,126.4639,126.3499,126.3879,5350.0
2024-01-08 13:15:00,132.95,132.99,132.93,132.95,7235.0,126.3784,126.4164,126.3594,126.3784,7235.0
2024-01-08 13:20:00,132.94,133.1,132.93,132.97,16794.0,126.3689,126.521,126.3594,126.3974,16794.0
2024-01-08 13:25:00,132.97,132.97,132.86,132.87,17068.0,126.3974,126.3974,126.2928,126.3023,17068.0
2024-01-08 13:30:00,132.83,132.87,132.74,132.79,9963.0,126.2643,126.3023,126.1788,126.2263,9963.0
2024-01-08 13:35:00,132.81,132.86,132.7,132.86,7452.0,126.2453,126.2928,126.1407,126.2928,7452.0
2024-01-08 13:40:00,132.87,133.22,132.86,133.2,31475.0,126.3023,126.635,126.2928,126.616,31475.0
2024-01-08 13:45:00,133.18,133.21,133.06,133.16,12355.0,126.597,126.6255,126.4829,126.578,12355.0
2024-01-08 13:50:00,133.18,133.19,133.05,133.11,21666.0,126.597,126.6065,126.4734,126.5305,21666.0
2024-01-08 13:55:00,133.12,133.23,133.05,133.06,40093.0,126.54,126.6445,126.4734,126.4829,40093.0
2024-01-08 14:00:00,133.07,133.18,133.0,133.08,28576.0,126.4924,126.597,126.4259,126.502,28576.0
2024-01-08 14:05:00,133.05,133.18,132.98,133.14,26690.0,126.4734,126.597,126.4069,126.559,26690.0
2024-01-08 14:10:00,133.09,133.19,133.03,133.13,46188.0,126.5115,126.6065,126.4544,126.5495,46188.0
2024-01-08 14:15:00,133.11,133.14,132.95,132.99,26032.0,126.5305,126.559,126.3784,126.4164,26032.0
2024-01-08 14:20:00,132.99,133.04,132.8,133.04,6442.0,126.4164,126.4639,126.2358,126.4639,6442.0
2024-01-08 14:25:00,133.03,133.25,133.0,133.25,13167.0,126.4544,126.6636,126.4259,126.6636,13167.0
2024-01-08 14:30:00,133.25,133.63,133.25,133.53,13817.0,126.6636,127.0248,126.6636,126.9297,13817.0
2024-01-08 14:35:00,133.53,133.62,133.51,133.52,10283.0,126.9297,127.0153,126.9107,126.9202,10283.0
2024-01-08 14:40:00,133.58,133.63,133.51,133.56,20029.0,126.9772,127.0248,126.9107,126.9582,20029.0
2024-01-08 14:45:00,133.54,133.54,133.39,133.5,30501.0,126.9392,126.9392,126.7966,126.9012,30501.0
2024-01-08 14:50:00,133.49,133.67,133.45,133.5,15985.0,126.8917,127.0628,126.8537,126.9012,15985.0
2024-01-08 14:55:00,133.51,133.54,133.4,133.41,71436.0,126.9107,126.9392,126.8061,126.8156,71436.0
2024-01-08 15:00:00,133.39,133.39,133.1,133.37,24343.0,126.7966,126.7966,126.521,126.7776,24343.0
2024-01-08 15:05:00,133.36,133.45,133.18,133.18,20737.0,126.7681,126.8537,126.597,126.597,20737.0
2024-01-08 15:10:00,133.19,133.22,133.0,133.09,32118.0,126.6065,126.635,126.4259,126.5115,32118.0
2024-01-08 15:15:00,133.07,133.26,133.04,133.2,22396.0,126.4924,126.6731,126.4639,126.616,22396.0
2024-01-08 15:20:00,133.2,133.25,133.12,133.18,16868.0,126.616,126.6636,126.54,126.597,16868.0
2024-01-08 15:25:00,133.18,133.18,133.07,133.09,16757.0,126.597,126.597,126.4924,126.5115,16757.0
2024-01-08 15:30:00,133.11,133.11,132.85,133.01,17825.0,126.5305,126.5305,126.2833,126.4354,17825.0
2024-01-08 15:35:00,133.0,133.3,132.99,133.3,21071.0,126.4259,126.7111,126.4164,126.7111,21071.0
2024-01-08 15:40:00,133.33,133.38,133.18,133.25,45376.0,126.7396,126.7871,126.597,126.6636,45376.0
2024-01-08 15:45:00,133.26,133.26,132.93,132.93,35368.0,126.6731,126.6731,126.3594,126.3594,35368.0
2024-01-08 15:50:00,133.01,133.43,132.98,133.43,112948.0,126.4354,126.8347,126.4069,126.8347,112948.0
2024-01-08 15:55:00,133.42,133.43,133.13,133.15,140315.0,126.8251,126.8347,126.5495,126.5685,140315.0
2024-01-09 09:30:00,131.71,132.29,130.65,132.29,47150.0,125.1997,125.751,124.1921,125.751,47150.0
2024-01-09 09:35:00,132.37,132.65,131.78,132.65,26536.0,125.827,126.0932,125.2662,126.0932,26536.0
2024-01-09 09:40:00,132.74,132.76,132.52,132.58,13238.0,126.1788,126.1978,125.9696,126.0267,13238.0
2024-01-09 09:45:00,132.58,132.66,132.12,132.39,33198.0,126.0267,126.1027,125.5894,125.8461,33198.0
2024-01-09 09:50:00,132.39,132.59,132.3,132.5,9471.0,125.8461,126.0362,125.7605,125.9506,9471.0
2024-01-09 09:55:00,132.37,132.61,132.25,132.61,16423.0,125.827,126.0552,125.713,126.0552,16423.0
2024-01-09 10:00:00,132.61,132.66,132.11,132.16,78318.0,126.0552,126.1027,125.5799,125.6274,78318.0
2024-01-09 10:05:00,132.12,132.4,132.05,132.39,26745.0,125.5894,125.8556,125.5229,125.8461,26745.0
2024-01-09 10:10:00,132.36,132.43,132.06,132.29,10812.0,125.8175,125.8841,125.5324,125.751,10812.0
2024-01-09 10:15:00,132.25,132.45,132.2,132.39,32679.0,125.713,125.9031,125.6655,125.8461,32679.0
2024-01-09 10:20:00,132.4,132.67,132.33,132.5,36574.0,125.8556,126.1122,125.789,125.9506,36574.0
2024-01-09 10:25:00,132.52,132.95,132.49,132.89,76762.0,125.9696,126.3784,125.9411,126.3213,76762.0
2024-01-09 10:30:00,132.87,133.01,132.65,132.89,42423.0,126.3023,126.4354,126.0932,126.3213,42423.0
2024-01-09 10:35:00,132.87,133.22,132.86,133.06,48188.0,126.3023,126.635,126.2928,126.4829,48188.0
2024-01-09 10:40:00,133.06,133.16,133.06,133.12,6485.0,126.4829,126.578,126.4829,126.54,6485.0
2024-01-09 10:45:00,133.06,133.06,132.85,132.86,7867.0,126.4829,126.4829,126.2833,126.2928,7867.0
2024-01-09 10:50:00,132.92,132.95,132.75,132.78,10043.0,126.3499,126.3784,126.1883,126.2168,10043.0
2024-01-09 10:55:00,132.85,132.89,132.7,132.72,2710.0,126.2833,126.3213,126.1407,126.1597,2710.0
2024-01-09 11:00:00,132.67,132.84,132.6,132.84,11734.0,126.1122,126.2738,126.0457,126.2738,11734.0
2024-01-09 11:05:00,132.78,132.78,132.62,132.64,7466.0,126.2168,126.2168,126.0647,126.0837,7466.0
2024-01-09 11:10:00,132.64,132.71,132.64,132.67,4833.0,126.0837,126.1502,126.0837,126.1122,4833.0
2024-01-09 11:15:00,132.67,133.01,132.66,132.88,14104.0,126.1122,126.4354,126.1027,126.3118,14104.0
2024-01-09 11:20:00,132.9,133.11,132.9,133.06,4234.0,126.3309,126.5305,126.3309,126.4829,4234.0
2024-01-09 11:25:00,133.04,133.12,132.94,132.94,4715.0,126.4639,126.54,126.3689,126.3689,4715.0
2024-01-09 11:30:00,132.97,133.2,132.97,133.2,2171.0,126.3974,126.616,126.3974,126.616,2171.0
2024-01-09 11:35:00,133.19,133.3,133.19,133.24,7546.0,126.6065,126.7111,126.6065,126.654,7546.0
2024-01-09 11:40:00,133.24,133.51,133.22,133.49,9425.0,126.654,126.9107,126.635,126.8917,9425.0
2024-01-09 11:45:00,133.52,133.58,133.48,133.56,10595.0,126.9202,126.9772,126.8822,126.9582,10595.0
2024-01-09 11:50:00,133.56,133.64,133.54,133.59,3401.0,126.9582,127.0343,126.9392,126.9867,3401.0
2024-01-09 11:55:00,133.59,133.81,133.57,133.81,9529.0,126.9867,127.1959,126.9677,127.1959,9529.0
2024-01-09 12:00:00,133.83,133.88,133.76,133.82,13053.0,127.2149,127.2624,127.1483,127.2054,13053.0
2024-01-09 12:05:00,133.81,133.84,133.69,133.76,4500.0,127.1959,127.2244,127.0818,127.1483,4500.0
2024-01-09 12:10:00,133.72,133.76,133.66,133.71,4787.0,127.1103,127.1483,127.0533,127.1008,4787.0
2024-01-09 12:15:00,133.69,133.79,133.58,133.58,17189.0,127.0818,127.1769,126.9772,126.9772,17189.0
2024-01-09 12:20:00,133.57,133.57,133.42,133.56,57964.0,126.9677,126.9677,126.8251,126.9582,57964.0
2024-01-09 12:25:00,133.57,133.71,133.55,133.7,28295.0,126.9677,127.1008,126.9487,127.0913,28295.0
2024-01-09 12:30:00,133.72,133.92,133.68,133.88,63803.0,127.1103,127.3004,127.0723,127.2624,63803.0
2024-01-09 12:35:00,133.9,134.08,133.9,134.05,41788.0,127.2814,127.4525,127.2814,127.424,41788.0
2024-01-09 12:40:00,134.04,134.08,133.92,134.04,9948.0,127.4145,127.4525,127.3004,127.4145,9948.0
2024-01-09 12:45:00,134.06,134.14,134.01,134.11,7098.0,127.4335,127.5096,127.386,127.481,7098.0
2024-01-09 12:50:00,134.12,134.32,134.09,134.3,21922.0,127.4905,127.6807,127.462,127.6616,21922.0
2024-01-09 12:55:00,134.3,134.33,134.15,134.22,32114.0,127.6616,127.6902,127.5191,127.5856,32114.0
2024-01-09 13:00:00,134.19,134.31,134.08,134.29,9667.0,127.5571,127.6712,127.4525,127.6521,9667.0
2024-01-09 13:05:00,134.32,134.32,134.02,134.02,8273.0,127.6807,127.6807,127.3955,127.3955,8273.0
2024-01-09 13:10:00,134.03,134.03,133.89,133.9,5622.0,127.405,127.405,127.2719,127.2814,5622.0
2024-01-09 13:15:00,133.9,133.91,133.8,133.87,6404.0,127.2814,127.2909,127.1864,127.2529,6404.0
2024-01-09 13:20:00,133.87,133.91,133.71,133.71,9286.0,127.2529,127.2909,127.1008,127.1008,9286.0
2024-01-09 13:25:00,133.67,133.79,133.63,133.74,11272.0,127.0628,127.1769,127.0248,127.1293,11272.0
2024-01-09 13:30:00,133.75,133.91,133.63,133.75,40744.0,127.1388,127.2909,127.0248,127.1388,40744.0
2024-01-09 13:35:00,133.77,133.92,133.74,133.92,15251.0,127.1578,127.3004,127.1293,127.3004,15251.0
2024-01-09 13:40:00,133.92,133.93,133.72,133.78,12755.0,127.3004,127.3099,127.1103,127.1674,12755.0
2024-01-09 13:45:00,133.81,134.04,133.76,133.92,11602.0,127.1959,127.4145,127.1483,127.3004,11602.0
2024-01-09 13:50:00,133.92,134.13,133.92,134.0,11566.0,127.3004,127.5001,127.3004,127.3765,11566.0
2024-01-09 13:55:00,133.99,134.0,133.93,133.96,8250.0,127.367,127.3765,127.3099,127.3385,8250.0
2024-01-09 14:00:00,134.0,134.08,133.94,134.02,12110.0,127.3765,127.4525,127.3194,127.3955,12110.0
2024-01-09 14:05:00,134.02,134.11,133.92,133.92,33565.0,127.3955,127.481,127.3004,127.3004,33565.0
2024-01-09 14:10:00,133.92,133.92,133.67,133.69,13793.0,127.3004,127.3004,127.0628,127.0818,13793.0
2024-01-09 14:15:00,133.68,133.7,133.52,133.52,5927.0,127.0723,127.0913,126.9202,126.9202,5927.0
2024-01-09 14:20:00,133.55,133.67,133.48,133.48,6852.0,126.9487,127.0628,126.8822,126.8822,6852.0
2024-01-09 14:25:00,133.46,133.46,133.35,133.36,3972.0,126.8632,126.8632,126.7586,126.7681,3972.0
2024-01-09 14:30:00,133.35,133.58,133.32,133.58,19689.0,126.7586,126.9772,126.7301,126.9772,19689.0
2024-01-09 14:35:00,133.59,133.75,133.49,133.5,38060.0,126.9867,127.1388,126.8917,126.9012,38060.0
2024-01-09 14:40:00,133.48,133.48,133.31,133.36,6062.0,126.8822,126.8822,126.7206,126.7681,6062.0
2024-01-09 14:45:00,133.37,133.42,133.28,133.37,6936.0,126.7776,126.8251,126.6921,126.7776,6936.0
2024-01-09 14:50:00,133.4,133.43,133.24,133.39,5029.0,126.8061,126.8347,126.654,126.7966,5029.0
2024-01-09 14:55:00,133.41,133.52,133.34,133.46,23442.0,126.8156,126.9202,126.7491,126.8632,23442.0
2024-01-09 15:00:00,133.47,133.64,133.43,133.5,16784.0,126.8727,127.0343,126.8347,126.9012,16784.0
2024-01-09 15:05:00,133.52,133.54,133.3,133.36,6322.0,126.9202,126.9392,126.7111,126.7681,6322.0
2024-01-09 15:10:00,133.45,133.55,133.42,133.45,7322.0,126.8537,126.9487,126.8251,126.8537,7322.0
2024-01-09 15:15:00,133.42,133.56,133.37,133.56,13070.0,126.8251,126.9582,126.7776,126.9582,13070.0
2024-01-09 15:20:00,133.54,133.61,133.47,133.47,23546.0,126.9392,127.0058,126.8727,126.8727,23546.0
2024-01-09 15:25:00,133.43,133.46,133.19,133.19,50406.0,126.8347,126.8632,126.6065,126.6065,50406.0
2024-01-09 15:30:00,133.28,133.35,133.15,133.19,18590.0,126.6921,126.7586,126.5685,126.6065,18590.0
2024-01-09 15:35:00,133.17,133.26,133.13,133.19,17584.0,126.5875,126.6731,126.5495,126.6065,17584.0
2024-01-09 15:40:00,133.22,133.22,132.87,133.0,19587.0,126.635,126.635,126.3023,126.4259,19587.0
2024-01-09 15:45:00,132.93,133.01,132.85,132.85,25022.0,126.3594,126.4354,126.2833,126.2833,25022.0
2024-01-09 15:50:00,132.85,133.29,132.83,133.28,36452.0,126.2833,126.7016,126.2643,126.6921,36452.0
2024-01-09 15:55:00,133.32,133.32,132.98,133.11,174740.0,126.7301,126.7301,126.4069,126.5305,174740.0
2024-01-10 09:30:00,134.37,134.99,133.98,134.33,78037.0,127.7282,128.3175,127.3575,127.6902,78037.0
2024-01-10 09:35:00,134.42,134.94,134.32,134.92,15982.0,127.7757,128.27,127.6807,128.251,15982.0
2024-01-10 09:40:00,134.93,134.93,134.13,134.75,23609.0,128.2605,128.2605,127.5001,128.0894,23609.0
2024-01-10 09:45:00,134.58,134.84,134.07,134.21,8569.0,127.9278,128.175,127.443,127.5761,8569.0
2024-01-10 09:50:00,134.23,134.78,134.23,134.78,18963.0,127.5951,128.1179,127.5951,128.1179,18963.0
2024-01-10 09:55:00,134.78,134.84,134.52,134.6,12555.0,128.1179,128.175,127.8708,127.9468,12555.0
2024-01-10 10:00:00,134.6,134.65,134.39,134.47,19805.0,127.9468,127.9943,127.7472,127.8232,19805.0
2024-01-10 10:05:00,134.44,134.48,133.94,134.11,9198.0,127.7947,127.8328,127.3194,127.481,9198.0
2024-01-10 10:10:00,134.1,134.31,133.72,133.78,17904.0,127.4715,127.6712,127.1103,127.1674,17904.0
2024-01-10 10:15:00,133.78,133.79,133.56,133.56,7125.0,127.1674,127.1769,126.9582,126.9582,7125.0
2024-01-10 10:20:00,133.55,133.66,133.35,133.43,8029.0,126.9487,127.0533,126.7586,126.8347,8029.0
2024-01-10 10:25:00,133.43,133.84,133.38,133.84,36798.0,126.8347,127.2244,126.7871,127.2244,36798.0
2024-01-10 10:30:00,133.82,134.0,133.78,133.9,13736.0,127.2054,127.3765,127.1674,127.2814,13736.0
2024-01-10 10:35:00,133.9,134.08,133.81,134.08,15180.0,127.2814,127.4525,127.1959,127.4525,15180.0
2024-01-10 10:40:00,134.1,134.23,134.09,134.22,10150.0,127.4715,127.5951,127.462,127.5856,10150.0
2024-01-10 10:45:00,134.22,134.24,134.11,134.22,9650.0,127.5856,127.6046,127.481,127.5856,9650.0
2024-01-10 10:50:00,134.23,134.3,134.08,134.09,10224.0,127.5951,127.6616,127.4525,127.462,10224.0
2024-01-10 10:55:00,134.08,134.18,134.04,134.13,9123.0,127.4525,127.5476,127.4145,127.5001,9123.0
2024-01-10 11:00:00,134.12,134.12,133.82,133.96,12686.0,127.4905,127.4905,127.2054,127.3385,12686.0
2024-01-10 11:05:00,133.96,134.08,133.92,133.94,5865.0,127.3385,127.4525,127.3004,127.3194,5865.0
2024-01-10 11:10:00,133.92,133.96,133.75,133.79,9294.0,127.3004,127.3385,127.1388,127.1769,9294.0
2024-01-10 11:15:00,133.81,133.82,133.53,133.71,11391.0,127.1959,127.2054,126.9297,127.1008,11391.0
2024-01-10 11:20:00,133.77,133.91,133.73,133.86,13849.0,127.1578,127.2909,127.1198,127.2434,13849.0
2024-01-10 11:25:00,133.9,134.0,133.86,134.0,5299.0,127.2814,127.3765,127.2434,127.3765,5299.0
2024-01-10 11:30:00,134.02,134.03,133.74,133.8,16746.0,127.3955,127.405,127.1293,127.1864,16746.0
2024-01-10 11:35:00,133.81,134.08,133.76,134.08,6112.0,127.1959,127.4525,127.1483,127.4525,6112.0
2024-01-10 11:40:00,134.07,134.07,133.94,133.99,11615.0,127.443,127.443,127.3194,127.367,11615.0
2024-01-10 11:45:00,133.99,134.19,133.97,134.03,25356.0,127.367,127.5571,127.348,127.405,25356.0
2024-01-10 11:50:00,134.07,134.13,133.94,134.01,7633.0,127.443,127.5001,127.3194,127.386,7633.0
2024-01-10 11:55:00,134.01,134.15,133.97,134.05,6916.0,127.386,127.5191,127.348,127.424,6916.0
2024-01-10 12:00:00,134.03,134.07,133.93,134.01,6358.0,127.405,127.443,127.3099,127.386,6358.0
2024-01-10 12:05:00,134.01,134.26,133.96,134.09,35149.0,127.386,127.6236,127.3385,127.462,35149.0
2024-01-10 12:10:00,134.1,134.19,133.87,133.97,53034.0,127.4715,127.5571,127.2529,127.348,53034.0
2024-01-10 12:15:00,133.96,134.0,133.85,133.85,42421.0,127.3385,127.3765,127.2339,127.2339,42421.0
2024-01-10 12:20:00,133.86,133.89,133.56,133.62,30487.0,127.2434,127.2719,126.9582,127.0153,30487.0
2024-01-10 12:25:00,133.64,133.66,133.46,133.54,12884.0,127.0343,127.0533,126.8632,126.9392,12884.0
2024-01-10 12:30:00,133.49,133.54,133.25,133.28,15386.0,126.8917,126.9392,126.6636,126.6921,15386.0
2024-01-10 12:35:00,133.31,133.59,133.25,133.59,6049.0,126.7206,126.9867,126.6636,126.9867,6049.0
2024-01-10 12:40:00,133.54,133.71,133.46,133.67,6332.0,126.9392,127.1008,126.8632,127.0628,6332.0
2024-01-10 12:45:00,133.66,133.76,133.61,133.69,59494.0,127.0533,127.1483,127.0058,127.0818,59494.0
2024-01-10 12:50:00,133.68,133.86,133.59,133.77,4189.0,127.0723,127.2434,126.9867,127.1578,4189.0
2024-01-10 12:55:00,133.75,133.9,133.75,133.89,2491.0,127.1388,127.2814,127.1388,127.2719,2491.0
2024-01-10 13:00:00,133.9,133.97,133.66,133.97,10382.0,127.2814,127.348,127.0533,127.348,10382.0
2024-01-10 13:05:00,133.96,133.96,133.75,133.77,5569.0,127.3385,127.3385,127.1388,127.1578,5569.0
2024-01-10 13:10:00,133.72,133.73,133.5,133.56,7322.0,127.1103,127.1198,126.9012,126.9582,7322.0
2024-01-10 13:15:00,133.56,133.7,133.5,133.54,9297.0,126.9582,127.0913,126.9012,126.9392,9297.0
2024-01-10 13:20:00,133.48,133.6,133.32,133.59,4958.0,126.8822,126.9963,126.7301,126.9867,4958.0
2024-01-10 13:25:00,133.59,133.62,133.48,133.49,3266.0,126.9867,127.0153,126.8822,126.8917,3266.0
2024-01-10 13:30:00,133.5,133.66,133.44,133.66,3712.0,126.9012,127.0533,126.8442,127.0533,3712.0
2024-01-10 13:35:00,133.68,133.68,133.47,133.6,4273.0,127.0723,127.0723,126.8727,126.9963,4273.0
2024-01-10 13:40:00,133.58,133.69,133.54,133.65,5058.0,126.9772,127.0818,126.9392,127.0438,5058.0
2024-01-10 13:45:00,133.68,133.84,133.67,133.79,13133.0,127.0723,127.2244,127.0628,127.1769,13133.0
2024-01-10 13:50:00,133.78,133.92,133.78,133.88,2803.0,127.1674,127.3004,127.1674,127.2624,2803.0
2024-01-10 13:55:00,133.86,133.9,133.79,133.89,4391.0,127.2434,127.2814,127.1769,127.2719,4391.0
2024-01-10 14:00:00,133.88,133.88,133.74,133.81,3056.0,127.2624,127.2624,127.1293,127.1959,3056.0
2024-01-10 14:05:00,133.83,133.83,133.61,133.63,7845.0,127.2149,127.2149,127.0058,127.0248,7845.0
2024-01-10 14:10:00,133.63,133.98,133.61,133.81,6135.0,127.0248,127.3575,127.0058,127.1959,6135.0
2024-01-10 14:15:00,133.84,133.94,133.78,133.87,3591.0,127.2244,127.3194,127.1674,127.2529,3591.0
2024-01-10 14:20:00,133.87,133.95,133.74,133.93,3188.0,127.2529,127.3289,127.1293,127.3099,3188.0
2024-01-10 14:25:00,133.89,134.04,133.89,133.91,5280.0,127.2719,127.4145,127.2719,127.2909,5280.0
2024-01-10 14:30:00,133.92,134.03,133.9,134.03,9667.0,127.3004,127.405,127.2814,127.405,9667.0
2024-01-10 14:35:00,134.01,134.06,133.93,134.0,6607.0,127.386,127.4335,127.3099,127.3765,6607.0
2024-01-10 14:40:00,134.06,134.1,133.99,134.05,4864.0,127.4335,127.4715,127.367,127.424,4864.0
2024-01-10 14:45:00,134.08,134.28,134.08,134.24,4861.0,127.4525,127.6426,127.4525,127.6046,4861.0
2024-01-10 14:50:00,134.25,134.39,134.25,134.36,12984.0,127.6141,127.7472,127.6141,127.7187,12984.0
2024-01-10 14:55:00,134.38,134.4,134.21,134.27,5046.0,127.7377,127.7567,127.5761,127.6331,5046.0
2024-01-10 15:00:00,134.3,134.32,134.18,134.27,6329.0,127.6616,127.6807,127.5476,127.6331,6329.0
2024-01-10 15:05:00,134.29,134.31,134.15,134.16,6415.0,127.6521,127.6712,127.5191,127.5286,6415.0
2024-01-10 15:10:00,134.19,134.29,134.11,134.17,17788.0,127.5571,127.6521,127.481,127.5381,17788.0
2024-01-10 15:15:00,134.11,134.19,133.75,133.76,30557.0,127.481,127.5571,127.1388,127.1483,30557.0
2024-01-10 15:20:00,133.78,133.8,133.39,133.39,8238.0,127.1674,127.1864,126.7966,126.7966,8238.0
2024-01-10 15:25:00,133.44,133.66,133.43,133.53,8024.0,126.8442,127.0533,126.8347,126.9297,8024.0
2024-01-10 15:30:00,133.51,133.63,133.38,133.59,13459.0,126.9107,127.0248,126.7871,126.9867,13459.0
2024-01-10 15:35:00,133.6,133.71,133.56,133.57,60474.0,126.9963,127.1008,126.9582,126.9677,60474.0
2024-01-10 15:40:00,133.61,133.61,133.37,133.4,14007.0,127.0058,127.0058,126.7776,126.8061,14007.0
2024-01-10 15:45:00,133.39,133.44,133.2,133.22,34966.0,126.7966,126.8442,126.616,126.635,34966.0
2024-01-10 15:50:00,133.22,133.36,133.1,133.35,38714.0,126.635,126.7681,126.521,126.7586,38714.0
2024-01-10 15:55:00,133.38,133.66,133.29,133.54,132181.0,126.7871,127.0533,126.7016,126.9392,132181.0
2024-01-11 09:30:00,132.68,132.99,131.87,132.53,30970.0,126.1217,126.4164,125.3518,125.9791,30970.0
2024-01-11 09:35:00,132.53,132.96,132.42,132.7,10944.0,125.9791,126.3879,125.8746,126.1407,10944.0
2024-01-11 09:40:00,132.69,132.89,132.48,132.85,18087.0,126.1312,126.3213,125.9316,126.2833,18087.0
2024-01-11 09:45:00,132.86,132.95,132.38,132.53,12344.0,126.2928,126.3784,125.8366,125.9791,12344.0
2024-01-11 09:50:00,132.56,132.69,132.45,132.58,11858.0,126.0077,126.1312,125.9031,126.0267,11858.0
2024-01-11 09:55:00,132.5,132.65,132.38,132.54,10024.0,125.9506,126.0932,125.8366,125.9886,10024.0
2024-01-11 10:00:00,132.52,132.52,131.7,131.72,21665.0,125.9696,125.9696,125.1902,125.2092,21665.0
2024-01-11 10:05:00,131.76,131.84,131.37,131.55,12808.0,125.2472,125.3232,124.8765,125.0476,12808.0
2024-01-11 10:10:00,131.63,131.77,131.43,131.52,17285.0,125.1236,125.2567,124.9335,125.0191,17285.0
2024-01-11 10:15:00,131.55,131.9,131.53,131.9,8536.0,125.0476,125.3803,125.0286,125.3803,8536.0
2024-01-11 10:20:00,131.98,132.15,131.92,131.92,6735.0,125.4563,125.6179,125.3993,125.3993,6735.0
2024-01-11 10:25:00,131.97,132.12,131.91,132.08,9988.0,125.4468,125.5894,125.3898,125.5514,9988.0
2024-01-11 10:30:00,132.09,132.3,131.99,131.99,12332.0,125.5609,125.7605,125.4658,125.4658,12332.0
2024-01-11 10:35:00,132.07,132.67,132.07,132.65,20716.0,125.5419,126.1122,125.5419,126.0932,20716.0
2024-01-11 10:40:00,132.65,132.74,132.19,132.49,5866.0,126.0932,126.1788,125.6559,125.9411,5866.0
2024-01-11 10:45:00,132.49,132.55,132.11,132.24,8106.0,125.9411,125.9982,125.5799,125.7035,8106.0
2024-01-11 10:50:00,132.3,132.3,131.81,131.9,6170.0,125.7605,125.7605,125.2947,125.3803,6170.0
2024-01-11 10:55:00,131.89,132.03,131.77,131.88,7823.0,125.3708,125.5039,125.2567,125.3613,7823.0
2024-01-11 11:00:00,131.88,131.94,131.73,131.92,8504.0,125.3613,125.4183,125.2187,125.3993,8504.0
2024-01-11 11:05:00,131.95,132.08,131.88,131.98,5979.0,125.4278,125.5514,125.3613,125.4563,5979.0
2024-01-11 11:10:00,132.0,132.03,131.52,131.53,10740.0,125.4753,125.5039,125.0191,125.0286,10740.0
2024-01-11 11:15:00,131.53,131.73,131.53,131.65,13511.0,125.0286,125.2187,125.0286,125.1426,13511.0
2024-01-11 11:20:00,131.61,131.7,131.55,131.55,13137.0,125.1046,125.1902,125.0476,125.0476,13137.0
2024-01-11 11:25:00,131.51,131.71,131.46,131.71,15399.0,125.0096,125.1997,124.962,125.1997,15399.0
2024-01-11 11:30:00,131.7,131.71,131.44,131.51,12725.0,125.1902,125.1997,124.943,125.0096,12725.0
2024-01-11 11:35:00,131.51,131.59,131.24,131.24,19297.0,125.0096,125.0856,124.7529,124.7529,19297.0
2024-01-11 11:40:00,131.3,131.46,131.3,131.39,7685.0,124.8099,124.962,124.8099,124.8955,7685.0
2024-01-11 11:45:00,131.35,131.44,131.2,131.4,8633.0,124.8575,124.943,124.7149,124.905,8633.0
2024-01-11 11:50:00,131.4,131.48,131.22,131.39,8201.0,124.905,124.981,124.7339,124.8955,8201.0
2024-01-11 11:55:00,131.35,131.43,131.22,131.34,3937.0,124.8575,124.9335,124.7339,124.848,3937.0
2024-01-11 12:00:00,131.36,131.57,131.33,131.53,7241.0,124.867,125.0666,124.8385,125.0286,7241.0
2024-01-11 12:05:00,131.56,131.6,131.48,131.59,6089.0,125.0571,125.0951,124.981,125.0856,6089.0
2024-01-11 12:10:00,131.69,131.78,131.65,131.73,7454.0,125.1807,125.2662,125.1426,125.2187,7454.0
2024-01-11 12:15:00,131.71,131.82,131.65,131.75,15225.0,125.1997,125.3042,125.1426,125.2377,15225.0
2024-01-11 12:20:00,131.79,131.92,131.73,131.85,3644.0,125.2757,125.3993,125.2187,125.3328,3644.0
2024-01-11 12:25:00,131.9,131.93,131.74,131.75,5095.0,125.3803,125.4088,125.2282,125.2377,5095.0
2024-01-11 12:30:00,131.79,131.86,131.78,131.81,7066.0,125.2757,125.3423,125.2662,125.2947,7066.0
2024-01-11 12:35:00,131.86,131.9,131.74,131.82,10300.0,125.3423,125.3803,125.2282,125.3042,10300.0
2024-01-11 12:40:00,131.84,131.98,131.83,131.9,7342.0,125.3232,125.4563,125.3137,125.3803,7342.0
2024-01-11 12:45:00,131.91,131.96,131.79,131.94,11202.0,125.3898,125.4373,125.2757,125.4183,11202.0
2024-01-11 12:50:00,131.96,132.01,131.79,131.83,7903.0,125.4373,125.4848,125.2757,125.3137,7903.0
2024-01-11 12:55:00,131.79,131.84,131.68,131.81,24091.0,125.2757,125.3232,125.1712,125.2947,24091.0
2024-01-11 13:00:00,131.78,131.94,131.77,131.84,5499.0,125.2662,125.4183,125.2567,125.3232,5499.0
2024-01-11 13:05:00,131.86,131.99,131.8,131.88,8396.0,125.3423,125.4658,125.2852,125.3613,8396.0
2024-01-11 13:10:00,131.89,131.94,131.81,131.81,7153.0,125.3708,125.4183,125.2947,125.2947,7153.0
2024-01-11 13:15:00,131.86,131.89,131.65,131.71,12393.0,125.3423,125.3708,125.1426,125.1997,12393.0
2024-01-11 13:20:00,131.69,131.7,131.59,131.64,6805.0,125.1807,125.1902,125.0856,125.1331,6805.0
2024-01-11 13:25:00,131.62,131.67,131.5,131.53,9530.0,125.1141,125.1616,125.0001,125.0286,9530.0
2024-01-11 13:30:00,131.54,131.58,131.38,131.41,8969.0,125.0381,125.0761,124.886,124.9145,8969.0
2024-01-11 13:35:00,131.45,131.52,131.43,131.43,7564.0,124.9525,125.0191,124.9335,124.9335,7564.0
2024-01-11 13:40:00,131.45,131.53,131.32,131.37,19166.0,124.9525,125.0286,124.8289,124.8765,19166.0
2024-01-11 13:45:00,131.38,131.4,131.28,131.4,7453.0,124.886,124.905,124.7909,124.905,7453.0
2024-01-11 13:50:00,131.39,131.44,131.28,131.37,17866.0,124.8955,124.943,124.7909,124.8765,17866.0
2024-01-11 13:55:00,131.35,131.52,131.35,131.41,18732.0,124.8575,125.0191,124.8575,124.9145,18732.0
2024-01-11 14:00:00,131.43,131.54,131.32,131.38,19910.0,124.9335,125.0381,124.8289,124.886,19910.0
2024-01-11 14:05:00,131.36,131.42,131.18,131.28,17545.0,124.867,124.924,124.6959,124.7909,17545.0
2024-01-11 14:10:00,131.28,131.55,131.26,131.5,19814.0,124.7909,125.0476,124.7719,125.0001,19814.0
2024-01-11 14:15:00,131.52,131.59,131.36,131.36,9381.0,125.0191,125.0856,124.867,124.867,9381.0
2024-01-11 14:20:00,131.34,131.43,131.18,131.21,7005.0,124.848,124.9335,124.6959,124.7244,7005.0
2024-01-11 14:25:00,131.19,131.5,131.18,131.42,8204.0,124.7054,125.0001,124.6959,124.924,8204.0
2024-01-11 14:30:00,131.46,131.63,131.46,131.51,6741.0,124.962,125.1236,124.962,125.0096,6741.0
2024-01-11 14:35:00,131.54,131.59,131.41,131.46,7243.0,125.0381,125.0856,124.9145,124.962,7243.0
2024-01-11 14:40:00,131.49,131.56,131.46,131.52,8280.0,124.9905,125.0571,124.962,125.0191,8280.0
2024-01-11 14:45:00,131.53,131.63,131.48,131.56,8774.0,125.0286,125.1236,124.981,125.0571,8774.0
2024-01-11 14:50:00,131.58,131.74,131.58,131.73,16535.0,125.0761,125.2282,125.0761,125.2187,16535.0
2024-01-11 14:55:00,131.75,131.84,131.67,131.69,26878.0,125.2377,125.3232,125.1616,125.1807,26878.0
2024-01-11 15:00:00,131.7,131.71,131.17,131.25,24004.0,125.1902,125.1997,124.6864,124.7624,24004.0
2024-01-11 15:05:00,131.3,131.34,131.16,131.16,23051.0,124.8099,124.848,124.6769,124.6769,23051.0
2024-01-11 15:10:00,131.18,131.22,131.0,131.1,14758.0,124.6959,124.7339,124.5248,124.6198,14758.0
2024-01-11 15:15:00,131.06,131.08,130.87,131.06,16479.0,124.5818,124.6008,124.4012,124.5818,16479.0
2024-01-11 15:20:00,131.1,131.23,131.09,131.15,8946.0,124.6198,124.7434,124.6103,124.6674,8946.0
2024-01-11 15:25:00,131.18,131.26,130.99,130.99,14810.0,124.6959,124.7719,124.5153,124.5153,14810.0
2024-01-11 15:30:00,130.98,131.13,130.96,131.13,23392.0,124.5058,124.6483,124.4867,124.6483,23392.0
2024-01-11 15:35:00,131.1,131.13,130.82,130.82,26099.0,124.6198,124.6483,124.3537,124.3537,26099.0
2024-01-11 15:40:00,130.82,130.92,130.72,130.82,41810.0,124.3537,124.4487,124.2586,124.3537,41810.0
2024-01-11 15:45:00,130.78,130.97,130.73,130.83,98600.0,124.3156,124.4962,124.2681,124.3632,98600.0
2024-01-11 15:50:00,130.83,131.06,130.59,131.06,114091.0,124.3632,124.5818,124.135,124.5818,114091.0
2024-01-11 15:55:00,131.06,131.45,131.06,131.32,224779.0,124.5818,124.9525,124.5818,124.8289,224779.0
2024-01-12 09:30:00,132.65,132.97,131.86,132.06,42620.0,126.0932,126.3974,125.3423,125.5324,42620.0
2024-01-12 09:35:00,132.29,132.46,132.01,132.09,8732.0,125.751,125.9126,125.4848,125.5609,8732.0
2024-01-12 09:40:00,132.2,132.5,132.11,132.43,14662.0,125.6655,125.9506,125.5799,125.8841,14662.0
2024-01-12 09:45:00,132.47,132.7,132.21,132.21,14267.0,125.9221,126.1407,125.675,125.675,14267.0
2024-01-12 09:50:00,132.25,132.44,132.13,132.33,13482.0,125.713,125.8936,125.5989,125.789,13482.0
2024-01-12 09:55:00,132.32,132.32,131.69,131.78,14708.0,125.7795,125.7795,125.1807,125.2662,14708.0
2024-01-12 10:00:00,131.76,131.76,131.22,131.45,13523.0,125.2472,125.2472,124.7339,124.9525,13523.0
2024-01-12 10:05:00,131.4,131.71,131.39,131.59,16717.0,124.905,125.1997,124.8955,125.0856,16717.0
2024-01-12 10:10:00,131.59,131.7,131.28,131.39,24437.0,125.0856,125.1902,124.7909,124.8955,24437.0
2024-01-12 10:15:00,131.34,131.42,131.06,131.15,20315.0,124.848,124.924,124.5818,124.6674,20315.0
2024-01-12 10:20:00,131.14,131.25,131.0,131.14,16124.0,124.6578,124.7624,124.5248,124.6578,16124.0
2024-01-12 10:25:00,131.16,131.21,130.91,131.21,16391.0,124.6769,124.7244,124.4392,124.7244,16391.0
2024-01-12 10:30:00,131.21,131.39,131.13,131.21,13013.0,124.7244,124.8955,124.6483,124.7244,13013.0
2024-01-12 10:35:00,131.21,131.22,130.93,130.97,17043.0,124.7244,124.7339,124.4582,124.4962,17043.0
2024-01-12 10:40:00,130.96,131.15,130.92,131.14,15784.0,124.4867,124.6674,124.4487,124.6578,15784.0
2024-01-12 10:45:00,131.13,131.16,130.8,130.84,17884.0,124.6483,124.6769,124.3347,124.3727,17884.0
2024-01-12 10:50:00,130.81,131.02,130.67,130.69,16264.0,124.3442,124.5438,124.2111,124.2301,16264.0
2024-01-12 10:55:00,130.66,130.81,130.59,130.68,13148.0,124.2016,124.3442,124.135,124.2206,13148.0
2024-01-12 11:00:00,130.7,130.83,130.64,130.81,20699.0,124.2396,124.3632,124.1826,124.3442,20699.0
2024-01-12 11:05:00,130.8,130.84,130.66,130.79,14444.0,124.3347,124.3727,124.2016,124.3251,14444.0
2024-01-12 11:10:00,130.77,130.82,130.65,130.68,11994.0,124.3061,124.3537,124.1921,124.2206,11994.0
2024-01-12 11:15:00,130.68,130.96,130.6,130.92,13681.0,124.2206,124.4867,124.1445,124.4487,13681.0
2024-01-12 11:20:00,130.86,131.07,130.84,131.02,24133.0,124.3917,124.5913,124.3727,124.5438,24133.0
2024-01-12 11:25:00,131.02,131.11,131.02,131.05,23034.0,124.5438,124.6293,124.5438,124.5723,23034.0
2024-01-12 11:30:00,131.04,131.21,131.04,131.19,14470.0,124.5628,124.7244,124.5628,124.7054,14470.0
2024-01-12 11:35:00,131.19,131.22,130.83,130.94,17000.0,124.7054,124.7339,124.3632,124.4677,17000.0
2024-01-12 11:40:00,130.93,130.97,130.84,130.86,7946.0,124.4582,124.4962,124.3727,124.3917,7946.0
2024-01-12 11:45:00,130.84,130.94,130.72,130.76,28263.0,124.3727,124.4677,124.2586,124.2966,28263.0
2024-01-12 11:50:00,130.77,130.9,130.77,130.87,8903.0,124.3061,124.4297,124.3061,124.4012,8903.0
2024-01-12 11:55:00,130.84,130.89,130.77,130.84,8409.0,124.3727,124.4202,124.3061,124.3727,8409.0
2024-01-12 12:00:00,130.84,130.88,130.71,130.72,8912.0,124.3727,124.4107,124.2491,124.2586,8912.0
2024-01-12 12:05:00,130.7,130.81,130.64,130.81,8641.0,124.2396,124.3442,124.1826,124.3442,8641.0
2024-01-12 12:10:00,130.83,130.99,130.81,130.95,10062.0,124.3632,124.5153,124.3442,124.4772,10062.0
2024-01-12 12:15:00,130.93,131.03,130.88,131.03,8044.0,124.4582,124.5533,124.4107,124.5533,8044.0
2024-01-12 12:20:00,131.02,131.08,130.84,130.85,9430.0,124.5438,124.6008,124.3727,124.3822,9430.0
2024-01-12 12:25:00,130.77,130.98,130.73,130.98,7158.0,124.3061,124.5058,124.2681,124.5058,7158.0
2024-01-12 12:30:00,130.99,131.02,130.87,130.92,5544.0,124.5153,124.5438,124.4012,124.4487,5544.0
2024-01-12 12:35:00,130.88,130.9,130.76,130.84,8038.0,124.4107,124.4297,124.2966,124.3727,8038.0
2024-01-12 12:40:00,130.86,131.01,130.79,131.01,6212.0,124.3917,124.5343,124.3251,124.5343,6212.0
2024-01-12 12:45:00,131.01,131.02,130.88,130.98,4091.0,124.5343,124.5438,124.4107,124.5058,4091.0
2024-01-12 12:50:00,130.99,131.2,130.96,131.16,3783.0,124.5153,124.7149,124.4867,124.6769,3783.0
2024-01-12 12:55:00,131.18,131.18,130.95,131.03,6245.0,124.6959,124.6959,124.4772,124.5533,6245.0
2024-01-12 13:00:00,131.03,131.12,130.99,131.1,11478.0,124.5533,124.6388,124.5153,124.6198,11478.0
2024-01-12 13:05:00,131.13,131.15,131.04,131.11,11471.0,124.6483,124.6674,124.5628,124.6293,11471.0
2024-01-12 13:10:00,131.13,131.17,131.08,131.13,6915.0,124.6483,124.6864,124.6008,124.6483,6915.0
2024-01-12 13:15:00,131.13,131.13,131.04,131.08,4712.0,124.6483,124.6483,124.5628,124.6008,4712.0
2024-01-12 13:20:00,131.09,131.14,131.0,131.08,4897.0,124.6103,124.6578,124.5248,124.6008,4897.0
2024-01-12 13:25:00,131.09,131.13,130.99,131.08,4791.0,124.6103,124.6483,124.5153,124.6008,4791.0
2024-01-12 13:30:00,131.13,131.18,131.11,131.18,4434.0,124.6483,124.6959,124.6293,124.6959,4434.0
2024-01-12 13:35:00,131.19,131.29,131.1,131.28,6076.0,124.7054,124.8004,124.6198,124.7909,6076.0
2024-01-12 13:40:00,131.28,131.3,131.15,131.15,11794.0,124.7909,124.8099,124.6674,124.6674,11794.0
2024-01-12 13:45:00,131.15,131.22,131.11,131.22,14975.0,124.6674,124.7339,124.6293,124.7339,14975.0
2024-01-12 13:50:00,131.22,131.22,131.07,131.16,17100.0,124.7339,124.7339,124.5913,124.6769,17100.0
2024-01-12 13:55:00,131.18,131.27,131.12,131.23,15977.0,124.6959,124.7814,124.6388,124.7434,15977.0
2024-01-12 14:00:00,131.23,131.43,131.23,131.43,16802.0,124.7434,124.9335,124.7434,124.9335,16802.0
2024-01-12 14:05:00,131.42,131.43,131.31,131.32,19900.0,124.924,124.9335,124.8194,124.8289,19900.0
2024-01-12 14:10:00,131.31,131.37,131.28,131.32,27734.0,124.8194,124.8765,124.7909,124.8289,27734.0
2024-01-12 14:15:00,131.33,131.37,131.27,131.34,22836.0,124.8385,124.8765,124.7814,124.848,22836.0
2024-01-12 14:20:00,131.33,131.35,131.15,131.3,15474.0,124.8385,124.8575,124.6674,124.8099,15474.0
2024-01-12 14:25:00,131.28,131.39,131.25,131.35,12775.0,124.7909,124.8955,124.7624,124.8575,12775.0
2024-01-12 14:30:00,131.37,131.41,131.18,131.22,17534.0,124.8765,124.9145,124.6959,124.7339,17534.0
2024-01-12 14:35:00,131.21,131.22,131.01,131.16,31729.0,124.7244,124.7339,124.5343,124.6769,31729.0
2024-01-12 14:40:00,131.16,131.16,131.02,131.11,13494.0,124.6769,124.6769,124.5438,124.6293,13494.0
2024-01-12 14:45:00,131.11,131.26,131.04,131.25,7985.0,124.6293,124.7719,124.5628,124.7624,7985.0
2024-01-12 14:50:00,131.27,131.38,131.22,131.25,19652.0,124.7814,124.886,124.7339,124.7624,19652.0
2024-01-12 14:55:00,131.23,131.28,131.14,131.2,16521.0,124.7434,124.7909,124.6578,124.7149,16521.0
2024-01-12 15:00:00,131.18,131.25,131.13,131.21,16226.0,124.6959,124.7624,124.6483,124.7244,16226.0
2024-01-12 15:05:00,131.21,131.25,131.14,131.17,11520.0,124.7244,124.7624,124.6578,124.6864,11520.0
2024-01-12 15:10:00,131.16,131.17,131.1,131.11,12727.0,124.6769,124.6864,124.6198,124.6293,12727.0
2024-01-12 15:15:00,131.11,131.24,131.06,131.19,10249.0,124.6293,124.7529,124.5818,124.7054,10249.0
2024-01-12 15:20:00,131.2,131.21,131.04,131.15,9009.0,124.7149,124.7244,124.5628,124.6674,9009.0
2024-01-12 15:25:00,131.2,131.41,131.2,131.39,8894.0,124.7149,124.9145,124.7149,124.8955,8894.0
2024-01-12 15:30:00,131.44,131.48,131.37,131.48,6831.0,124.943,124.981,124.8765,124.981,6831.0
2024-01-12 15:35:00,131.48,131.54,131.45,131.46,8552.0,124.981,125.0381,124.9525,124.962,8552.0
2024-01-12 15:40:00,131.47,131.55,131.33,131.53,12211.0,124.9715,125.0476,124.8385,125.0286,12211.0
2024-01-12 15:45:00,131.53,131.72,131.52,131.7,17704.0,125.0286,125.2092,125.0191,125.1902,17704.0
2024-01-12 15:50:00,131.73,131.82,131.54,131.6,26187.0,125.2187,125.3042,125.0381,125.0951,26187.0
2024-01-12 15:55:00,131.6,131.65,131.46,131.57,110761.0,125.0951,125.1426,124.962,125.0666,110761.0
2024-01-16 09:30:00,130.27,130.88,130.04,130.26,63866.0,123.8308,124.4107,123.6122,123.8213,63866.0
2024-01-16 09:35:00,130.23,130.54,129.9,130.22,15283.0,123.7928,124.0875,123.4791,123.7833,15283.0
2024-01-16 09:40:00,130.17,130.38,129.93,130.05,14884.0,123.7358,123.9354,123.5077,123.6217,14884.0
2024-01-16 09:45:00,129.99,129.99,129.58,129.68,28703.0,123.5647,123.5647,123.175,123.27,28703.0
2024-01-16 09:50:00,129.76,130.09,129.71,129.98,26165.0,123.3461,123.6597,123.2985,123.5552,26165.0
2024-01-16 09:55:00,130.0,130.46,129.94,130.46,22696.0,123.5742,124.0115,123.5172,124.0115,22696.0
2024-01-16 10:00:00,130.53,130.92,130.53,130.75,21128.0,124.078,124.4487,124.078,124.2871,21128.0
2024-01-16 10:05:00,130.72,131.23,130.72,131.23,13492.0,124.2586,124.7434,124.2586,124.7434,13492.0
2024-01-16 10:10:00,131.23,131.28,131.05,131.13,12412.0,124.7434,124.7909,124.5723,124.6483,12412.0
2024-01-16 10:15:00,131.12,131.34,131.12,131.31,10444.0,124.6388,124.848,124.6388,124.8194,10444.0
2024-01-16 10:20:00,131.28,131.43,131.14,131.31,16627.0,124.7909,124.9335,124.6578,124.8194,16627.0
2024-01-16 10:25:00,131.32,131.4,131.14,131.27,18856.0,124.8289,124.905,124.6578,124.7814,18856.0
2024-01-16 10:30:00,131.28,131.35,131.15,131.29,9614.0,124.7909,124.8575,124.6674,124.8004,9614.0
2024-01-16 10:35:00,131.37,131.52,131.25,131.42,12740.0,124.8765,125.0191,124.7624,124.924,12740.0
2024-01-16 10:40:00,131.42,131.53,131.26,131.3,29374.0,124.924,125.0286,124.7719,124.8099,29374.0
2024-01-16 10:45:00,131.31,131.35,131.18,131.24,12804.0,124.8194,124.8575,124.6959,124.7529,12804.0
2024-01-16 10:50:00,131.22,131.27,131.0,131.17,33996.0,124.7339,124.7814,124.5248,124.6864,33996.0
2024-01-16 10:55:00,131.22,131.25,130.98,130.99,20928.0,124.7339,124.7624,124.5058,124.5153,20928.0
2024-01-16 11:00:00,131.03,131.09,130.45,130.71,15975.0,124.5533,124.6103,124.002,124.2491,15975.0
2024-01-16 11:05:00,130.75,130.98,130.66,130.86,18292.0,124.2871,124.5058,124.2016,124.3917,18292.0
2024-01-16 11:10:00,130.81,131.06,130.62,130.84,21534.0,124.3442,124.5818,124.1635,124.3727,21534.0
2024-01-16 11:15:00,130.82,130.88,130.72,130.75,11521.0,124.3537,124.4107,124.2586,124.2871,11521.0
2024-01-16 11:20:00,130.78,131.11,130.78,131.0,13104.0,124.3156,124.6293,124.3156,124.5248,13104.0
2024-01-16 11:25:00,130.97,131.15,130.87,130.87,4458.0,124.4962,124.6674,124.4012,124.4012,4458.0
2024-01-16 11:30:00,130.93,131.14,130.92,131.12,15613.0,124.4582,124.6578,124.4487,124.6388,15613.0
2024-01-16 11:35:00,131.12,131.14,130.82,130.93,10431.0,124.6388,124.6578,124.3537,124.4582,10431.0
2024-01-16 11:40:00,130.92,130.94,130.84,130.94,13137.0,124.4487,124.4677,124.3727,124.4677,13137.0
2024-01-16 11:45:00,130.94,130.94,130.77,130.78,12077.0,124.4677,124.4677,124.3061,124.3156,12077.0
2024-01-16 11:50:00,130.79,130.91,130.78,130.81,10757.0,124.3251,124.4392,124.3156,124.3442,10757.0
2024-01-16 11:55:00,130.83,130.9,130.7,130.78,16274.0,124.3632,124.4297,124.2396,124.3156,16274.0
2024-01-16 12:00:00,130.76,130.87,130.73,130.78,13988.0,124.2966,124.4012,124.2681,124.3156,13988.0
2024-01-16 12:05:00,130.77,130.79,130.57,130.61,14748.0,124.3061,124.3251,124.116,124.154,14748.0
2024-01-16 12:10:00,130.61,130.72,130.55,130.57,19433.0,124.154,124.2586,124.097,124.116,19433.0
2024-01-16 12:15:00,130.53,130.66,130.52,130.58,13640.0,124.078,124.2016,124.0685,124.1255,13640.0
2024-01-16 12:20:00,130.6,130.68,130.52,130.55,10201.0,124.1445,124.2206,124.0685,124.097,10201.0
2024-01-16 12:25:00,130.57,130.57,130.31,130.32,13713.0,124.116,124.116,123.8689,123.8784,13713.0
2024-01-16 12:30:00,130.33,130.34,130.1,130.17,12143.0,123.8879,123.8974,123.6693,123.7358,12143.0
2024-01-16 12:35:00,130.16,130.35,130.16,130.3,10051.0,123.7263,123.9069,123.7263,123.8594,10051.0
2024-01-16 12:40:00,130.31,130.63,130.3,130.53,33219.0,123.8689,124.1731,123.8594,124.078,33219.0
2024-01-16 12:45:00,130.51,130.64,130.5,130.57,11496.0,124.059,124.1826,124.0495,124.116,11496.0
2024-01-16 12:50:00,130.56,130.66,130.49,130.54,11745.0,124.1065,124.2016,124.04,124.0875,11745.0
2024-01-16 12:55:00,130.54,130.56,130.33,130.36,10494.0,124.0875,124.1065,123.8879,123.9164,10494.0
2024-01-16 13:00:00,130.36,130.48,130.32,130.37,9306.0,123.9164,124.0305,123.8784,123.9259,9306.0
2024-01-16 13:05:00,130.37,130.39,130.3,130.35,8643.0,123.9259,123.9449,123.8594,123.9069,8643.0
2024-01-16 13:10:00,130.34,130.38,130.31,130.38,14331.0,123.8974,123.9354,123.8689,123.9354,14331.0
2024-01-16 13:15:00,130.38,130.6,130.37,130.55,38203.0,123.9354,124.1445,123.9259,124.097,38203.0
2024-01-16 13:20:00,130.54,130.58,130.33,130.41,21283.0,124.0875,124.1255,123.8879,123.9639,21283.0
2024-01-16 13:25:00,130.44,130.48,130.27,130.38,30808.0,123.9924,124.0305,123.8308,123.9354,30808.0
2024-01-16 13:30:00,130.43,130.51,130.41,130.47,23306.0,123.9829,124.059,123.9639,124.021,23306.0
2024-01-16 13:35:00,130.48,130.58,130.28,130.28,19801.0,124.0305,124.1255,123.8404,123.8404,19801.0
2024-01-16 13:40:00,130.28,130.31,130.15,130.15,20295.0,123.8404,123.8689,123.7168,123.7168,20295.0
2024-01-16 13:45:00,130.14,130.24,130.03,130.04,7488.0,123.7073,123.8023,123.6027,123.6122,7488.0
2024-01-16 13:50:00,130.04,130.28,130.02,130.09,10577.0,123.6122,123.8404,123.5932,123.6597,10577.0
2024-01-16 13:55:00,130.05,130.12,129.94,129.97,10194.0,123.6217,123.6883,123.5172,123.5457,10194.0
2024-01-16 14:00:00,129.95,130.01,129.72,129.78,18731.0,123.5267,123.5837,123.308,123.3651,18731.0
2024-01-16 14:05:00,129.76,129.93,129.75,129.76,13344.0,123.3461,123.5077,123.3366,123.3461,13344.0
2024-01-16 14:10:00,129.77,129.82,129.65,129.78,12821.0,123.3556,123.4031,123.2415,123.3651,12821.0
2024-01-16 14:15:00,129.77,129.77,129.48,129.49,14051.0,123.3556,123.3556,123.0799,123.0894,14051.0
2024-01-16 14:20:00,129.51,129.59,129.45,129.58,25466.0,123.1084,123.1845,123.0514,123.175,25466.0
2024-01-16 14:25:00,129.59,129.71,129.55,129.58,13732.0,123.1845,123.2985,123.1464,123.175,13732.0
2024-01-16 14:30:00,129.56,129.69,129.49,129.67,14982.0,123.1559,123.2795,123.0894,123.2605,14982.0
2024-01-16 14:35:00,129.64,129.65,129.41,129.44,10035.0,123.232,123.2415,123.0134,123.0419,10035.0
2024-01-16 14:40:00,129.45,129.48,129.37,129.4,12851.0,123.0514,123.0799,122.9753,123.0039,12851.0
2024-01-16 14:45:00,129.41,129.66,129.38,129.61,25991.0,123.0134,123.251,122.9848,123.2035,25991.0
2024-01-16 14:50:00,129.61,129.7,129.52,129.66,15871.0,123.2035,123.289,123.1179,123.251,15871.0
2024-01-16 14:55:00,129.66,129.67,129.5,129.5,20240.0,123.251,123.2605,123.0989,123.0989,20240.0
2024-01-16 15:00:00,129.51,129.63,129.45,129.45,22916.0,123.1084,123.2225,123.0514,123.0514,22916.0
2024-01-16 15:05:00,129.44,129.55,129.42,129.43,15845.0,123.0419,123.1464,123.0229,123.0324,15845.0
2024-01-16 15:10:00,129.44,129.54,129.31,129.49,25423.0,123.0419,123.1369,122.9183,123.0894,25423.0
2024-01-16 15:15:00,129.49,129.63,129.44,129.6,26648.0,123.0894,123.2225,123.0419,123.194,26648.0
2024-01-16 15:20:00,129.59,129.59,129.41,129.48,19435.0,123.1845,123.1845,123.0134,123.0799,19435.0
2024-01-16 15:25:00,129.49,129.57,129.47,129.5,17198.0,123.0894,123.1655,123.0704,123.0989,17198.0
2024-01-16 15:30:00,129.5,129.53,129.33,129.36,27819.0,123.0989,123.1274,122.9373,122.9658,27819.0
2024-01-16 15:35:00,129.34,129.37,129.22,129.31,40939.0,122.9468,122.9753,122.8328,122.9183,40939.0
2024-01-16 15:40:00,129.3,129.39,129.17,129.29,114231.0,122.9088,122.9943,122.7852,122.8993,114231.0
2024-01-16 15:45:00,129.3,129.59,129.3,129.5,85695.0,122.9088,123.1845,122.9088,123.0989,85695.0
2024-01-16 15:50:00,129.49,129.78,129.45,129.68,91367.0,123.0894,123.3651,123.0514,123.27,91367.0
2024-01-16 15:55:00,129.68,129.99,129.58,129.97,229968.0,123.27,123.5647,123.175,123.5457,229968.0
2024-01-17 09:30:00,127.94,129.45,127.14,128.1,81191.0,121.616,123.0514,120.8556,121.7681,81191.0
2024-01-17 09:35:00,128.01,128.09,127.02,127.42,51993.0,121.6826,121.7586,120.7415,121.1217,51993.0
2024-01-17 09:40:00,127.5,127.64,127.11,127.6,28365.0,121.1978,121.3308,120.827,121.2928,28365.0
2024-01-17 09:45:00,127.63,128.2,127.41,127.72,53221.0,121.3213,121.8632,121.1122,121.4069,53221.0
2024-01-17 09:50:00,127.68,128.02,127.59,127.75,35703.0,121.3689,121.6921,121.2833,121.4354,35703.0
2024-01-17 09:55:00,127.75,128.4,127.7,128.4,40473.0,121.4354,122.0533,121.3879,122.0533,40473.0
2024-01-17 10:00:00,128.27,129.07,128.18,128.78,19247.0,121.9297,122.6902,121.8442,122.4145,19247.0
2024-01-17 10:05:00,128.75,129.39,128.64,129.2,17264.0,122.386,122.9943,122.2814,122.8137,17264.0
2024-01-17 10:10:00,129.07,129.54,129.01,129.44,17498.0,122.6902,123.1369,122.6331,123.0419,17498.0
2024-01-17 10:15:00,129.44,129.49,128.23,128.26,27982.0,123.0419,123.0894,121.8917,121.9202,27982.0
2024-01-17 10:20:00,128.17,128.29,127.87,128.02,38809.0,121.8347,121.9487,121.5495,121.6921,38809.0
2024-01-17 10:25:00,128.02,128.3,127.93,128.06,28519.0,121.6921,121.9582,121.6065,121.7301,28519.0
2024-01-17 10:30:00,128.02,128.15,127.86,128.15,37251.0,121.6921,121.8156,121.54,121.8156,37251.0
2024-01-17 10:35:00,128.15,128.33,127.94,128.15,23204.0,121.8156,121.9867,121.616,121.8156,23204.0
2024-01-17 10:40:00,128.08,128.23,127.79,127.8,27934.0,121.7491,121.8917,121.4734,121.4829,27934.0
2024-01-17 10:45:00,127.82,127.95,127.56,127.63,22691.0,121.502,121.6255,121.2548,121.3213,22691.0
2024-01-17 10:50:00,127.66,127.66,127.07,127.07,17897.0,121.3499,121.3499,120.789,120.789,17897.0
2024-01-17 10:55:00,127.11,127.43,127.1,127.43,33955.0,120.827,121.1312,120.8175,121.1312,33955.0
2024-01-17 11:00:00,127.4,127.73,127.33,127.44,43473.0,121.1027,121.4164,121.0362,121.1407,43473.0
2024-01-17 11:05:00,127.44,127.66,127.44,127.46,22964.0,121.1407,121.3499,121.1407,121.1597,22964.0
2024-01-17 11:10:00,127.46,127.5,127.26,127.37,13152.0,121.1597,121.1978,120.9696,121.0742,13152.0
2024-01-17 11:15:00,127.39,127.59,127.35,127.49,15002.0,121.0932,121.2833,121.0552,121.1883,15002.0
2024-01-17 11:20:00,127.47,127.71,127.42,127.63,10200.0,121.1693,121.3974,121.1217,121.3213,10200.0
2024-01-17 11:25:00,127.65,127.97,127.07,127.08,51940.0,121.3404,121.6445,120.789,120.7985,51940.0
2024-01-17 11:30:00,127.11,127.11,126.14,126.8,45644.0,120.827,120.827,119.905,120.5324,45644.0
2024-01-17 11:35:00,126.91,127.08,126.79,126.93,17665.0,120.6369,120.7985,120.5229,120.6559,17665.0
2024-01-17 11:40:00,126.92,127.02,126.74,126.92,14949.0,120.6464,120.7415,120.4753,120.6464,14949.0
2024-01-17 11:45:00,126.98,127.18,126.92,127.16,11798.0,120.7035,120.8936,120.6464,120.8746,11798.0
2024-01-17 11:50:00,127.17,127.28,127.03,127.2,17447.0,120.8841,120.9886,120.751,120.9126,17447.0
2024-01-17 11:55:00,127.25,127.31,127.09,127.14,7328.0,120.9601,121.0172,120.808,120.8556,7328.0
2024-01-17 12:00:00,127.15,127.15,126.93,126.97,6615.0,120.8651,120.8651,120.6559,120.694,6615.0
2024-01-17 12:05:00,126.92,127.08,126.88,127.0,9663.0,120.6464,120.7985,120.6084,120.7225,9663.0
2024-01-17 12:10:00,126.97,126.97,126.42,126.42,17926.0,120.694,120.694,120.1712,120.1712,17926.0
2024-01-17 12:15:00,126.49,126.58,126.34,126.45,19511.0,120.2377,120.3232,120.0951,120.1997,19511.0
2024-01-17 12:20:00,126.45,126.46,126.17,126.18,14637.0,120.1997,120.2092,119.9335,119.943,14637.0
2024-01-17 12:25:00,126.19,126.29,125.92,126.17,52842.0,119.9525,120.0476,119.6959,119.9335,52842.0
2024-01-17 12:30:00,126.22,126.91,125.93,126.9,40990.0,119.981,120.6369,119.7054,120.6274,40990.0
2024-01-17 12:35:00,126.9,127.03,126.54,126.54,14128.0,120.6274,120.751,120.2852,120.2852,14128.0
2024-01-17 12:40:00,126.52,126.58,126.0,126.08,17732.0,120.2662,120.3232,119.7719,119.848,17732.0
2024-01-17 12:45:00,126.08,126.3,126.05,126.24,15798.0,119.848,120.0571,119.8194,120.0,15798.0
2024-01-17 12:50:00,126.26,126.43,126.21,126.3,11556.0,120.0191,120.1807,119.9715,120.0571,11556.0
2024-01-17 12:55:00,126.22,126.69,126.15,126.67,16400.0,119.981,120.4278,119.9145,120.4088,16400.0
2024-01-17 13:00:00,126.66,126.84,126.56,126.71,41658.0,120.3993,120.5704,120.3042,120.4468,41658.0
2024-01-17 13:05:00,126.77,126.8,126.5,126.63,11972.0,120.5039,120.5324,120.2472,120.3708,11972.0
2024-01-17 13:10:00,126.59,126.59,126.32,126.53,21264.0,120.3327,120.3327,120.0761,120.2757,21264.0
2024-01-17 13:15:00,126.48,126.61,126.26,126.39,26920.0,120.2282,120.3518,120.0191,120.1426,26920.0
2024-01-17 13:20:00,126.44,126.48,126.12,126.23,23387.0,120.1902,120.2282,119.886,119.9905,23387.0
2024-01-17 13:25:00,126.19,126.33,126.06,126.22,11000.0,119.9525,120.0856,119.8289,119.981,11000.0
2024-01-17 13:30:00,126.15,126.15,125.76,125.91,11479.0,119.9145,119.9145,119.5438,119.6864,11479.0
2024-01-17 13:35:00,125.81,125.88,125.6,125.7,36858.0,119.5913,119.6578,119.3917,119.4867,36858.0
2024-01-17 13:40:00,125.7,125.88,125.55,125.65,15202.0,119.4867,119.6578,119.3442,119.4392,15202.0
2024-01-17 13:45:00,125.7,125.7,125.37,125.52,12644.0,119.4867,119.4867,119.1731,119.3156,12644.0
2024-01-17 13:50:00,125.53,126.15,125.52,126.07,14816.0,119.3251,119.9145,119.3156,119.8385,14816.0
2024-01-17 13:55:00,126.12,126.18,125.84,126.04,37695.0,119.886,119.943,119.6198,119.8099,37695.0
2024-01-17 14:00:00,126.05,126.24,125.87,126.19,28869.0,119.8194,120.0,119.6483,119.9525,28869.0
2024-01-17 14:05:00,126.19,126.23,125.86,126.05,16449.0,119.9525,119.9905,119.6388,119.8194,16449.0
2024-01-17 14:10:00,126.04,126.09,125.8,125.87,13955.0,119.8099,119.8575,119.5818,119.6483,13955.0
2024-01-17 14:15:00,125.88,125.88,125.72,125.72,16497.0,119.6578,119.6578,119.5058,119.5058,16497.0
2024-01-17 14:20:00,125.7,125.9,125.65,125.86,20701.0,119.4867,119.6769,119.4392,119.6388,20701.0
2024-01-17 14:25:00,125.89,126.06,125.87,125.93,21223.0,119.6673,119.8289,119.6483,119.7054,21223.0
2024-01-17 14:30:00,125.98,126.15,125.98,126.0,10851.0,119.7529,119.9145,119.7529,119.7719,10851.0
2024-01-17 14:35:00,126.02,126.06,125.88,125.91,6600.0,119.7909,119.8289,119.6578,119.6864,6600.0
2024-01-17 14:40:00,125.89,126.28,125.89,126.22,16542.0,119.6673,120.0381,119.6673,119.981,16542.0
2024-01-17 14:45:00,126.21,126.21,126.02,126.15,18778.0,119.9715,119.9715,119.7909,119.9145,18778.0
2024-01-17 14:50:00,126.14,126.14,125.87,125.98,25270.0,119.905,119.905,119.6483,119.7529,25270.0
2024-01-17 14:55:00,125.97,126.07,125.91,126.01,11998.0,119.7434,119.8385,119.6864,119.7814,11998.0
2024-01-17 15:00:00,126.03,126.03,125.78,125.97,20045.0,119.8004,119.8004,119.5628,119.7434,20045.0
2024-01-17 15:05:00,125.97,126.07,125.84,125.88,21880.0,119.7434,119.8385,119.6198,119.6578,21880.0
2024-01-17 15:10:00,125.89,126.04,125.8,125.82,12747.0,119.6673,119.8099,119.5818,119.6008,12747.0
2024-01-17 15:15:00,125.84,125.87,125.68,125.77,13682.0,119.6198,119.6483,119.4677,119.5533,13682.0
2024-01-17 15:20:00,125.85,125.85,125.65,125.76,24375.0,119.6293,119.6293,119.4392,119.5438,24375.0
2024-01-17 15:25:00,125.75,126.24,125.74,126.24,25730.0,119.5343,120.0,119.5248,120.0,25730.0
2024-01-17 15:30:00,126.26,126.47,126.22,126.31,40272.0,120.0191,120.2187,119.981,120.0666,40272.0
2024-01-17 15:35:00,126.33,126.56,126.21,126.55,78499.0,120.0856,120.3042,119.9715,120.2947,78499.0
2024-01-17 15:40:00,126.56,126.6,126.37,126.4,28793.0,120.3042,120.3423,120.1236,120.1521,28793.0
2024-01-17 15:45:00,126.41,126.6,126.4,126.54,33819.0,120.1616,120.3423,120.1521,120.2852,33819.0
2024-01-17 15:50:00,126.55,126.95,126.55,126.88,64102.0,120.2947,120.675,120.2947,120.6084,64102.0
2024-01-17 15:55:00,126.88,126.93,126.67,126.86,234728.0,120.6084,120.6559,120.4088,120.5894,234728.0
2024-01-18 09:30:00,126.79,127.25,126.46,126.53,65358.0,120.5229,120.9601,120.2092,120.2757,65358.0
2024-01-18 09:35:00,126.62,126.94,126.41,126.43,13729.0,120.3613,120.6654,120.1616,120.1807,13729.0
2024-01-18 09:40:00,126.45,126.73,126.04,126.3,31468.0,120.1997,120.4658,119.8099,120.0571,31468.0
2024-01-18 09:45:00,126.4,126.58,126.29,126.29,15362.0,120.1521,120.3232,120.0476,120.0476,15362.0
2024-01-18 09:50:00,126.29,126.29,125.77,125.88,22421.0,120.0476,120.0476,119.5533,119.6578,22421.0
2024-01-18 09:55:00,125.83,126.05,125.71,126.04,22411.0,119.6103,119.8194,119.4962,119.8099,22411.0
2024-01-18 10:00:00,126.04,126.06,125.56,125.66,65112.0,119.8099,119.8289,119.3537,119.4487,65112.0
2024-01-18 10:05:00,125.66,125.8,125.47,125.7,28382.0,119.4487,119.5818,119.2681,119.4867,28382.0
2024-01-18 10:10:00,125.68,125.89,125.51,125.89,9187.0,119.4677,119.6673,119.3061,119.6673,9187.0
2024-01-18 10:15:00,125.92,125.93,125.66,125.84,29525.0,119.6959,119.7054,119.4487,119.6198,29525.0
2024-01-18 10:20:00,125.78,125.99,125.64,125.91,38151.0,119.5628,119.7624,119.4297,119.6864,38151.0
2024-01-18 10:25:00,125.9,126.31,125.88,126.11,30634.0,119.6769,120.0666,119.6578,119.8765,30634.0
2024-01-18 10:30:00,126.23,126.29,125.9,125.91,18401.0,119.9905,120.0476,119.6769,119.6864,18401.0
2024-01-18 10:35:00,125.88,125.93,125.73,125.75,15823.0,119.6578,119.7054,119.5153,119.5343,15823.0
2024-01-18 10:40:00,125.78,125.81,125.67,125.81,19568.0,119.5628,119.5913,119.4582,119.5913,19568.0
2024-01-18 10:45:00,125.81,125.88,125.48,125.56,14303.0,119.5913,119.6578,119.2776,119.3537,14303.0
2024-01-18 10:50:00,125.58,125.65,125.47,125.48,29048.0,119.3727,119.4392,119.2681,119.2776,29048.0
2024-01-18 10:55:00,125.44,125.55,125.26,125.46,11072.0,119.2396,119.3442,119.0685,119.2586,11072.0
2024-01-18 11:00:00,125.44,125.47,125.18,125.41,14648.0,119.2396,119.2681,118.9924,119.2111,14648.0
2024-01-18 11:05:00,125.42,125.46,125.17,125.18,15551.0,119.2206,119.2586,118.9829,118.9924,15551.0
2024-01-18 11:10:00,125.18,125.25,125.12,125.19,14298.0,118.9924,119.059,118.9354,119.002,14298.0
2024-01-18 11:15:00,125.17,125.33,125.11,125.27,44265.0,118.9829,119.135,118.9259,119.078,44265.0
2024-01-18 11:20:00,125.25,125.34,125.05,125.13,15796.0,119.059,119.1445,118.8689,118.9449,15796.0
2024-01-18 11:25:00,125.12,125.13,125.04,125.11,14542.0,118.9354,118.9449,118.8594,118.9259,14542.0
2024-01-18 11:30:00,125.13,125.18,124.96,125.04,23641.0,118.9449,118.9924,118.7833,118.8594,23641.0
2024-01-18 11:35:00,125.05,125.07,124.82,124.82,24417.0,118.8689,118.8879,118.6502,118.6502,24417.0
2024-01-18 11:40:00,124.8,125.12,124.7,125.09,23322.0,118.6312,118.9354,118.5362,118.9069,23322.0
2024-01-18 11:45:00,125.08,125.08,124.85,124.89,10745.0,118.8974,118.8974,118.6788,118.7168,10745.0
2024-01-18 11:50:00,124.9,125.11,124.9,125.02,10701.0,118.7263,118.9259,118.7263,118.8404,10701.0
2024-01-18 11:55:00,125.03,125.09,124.95,125.01,15340.0,118.8499,118.9069,118.7738,118.8308,15340.0
2024-01-18 12:00:00,125.03,125.04,124.66,124.68,28833.0,118.8499,118.8594,118.4981,118.5172,28833.0
2024-01-18 12:05:00,124.68,124.87,124.68,124.87,5567.0,118.5172,118.6978,118.5172,118.6978,5567.0
2024-01-18 12:10:00,124.9,125.15,124.9,125.15,12108.0,118.7263,118.9639,118.7263,118.9639,12108.0
2024-01-18 12:15:00,125.1,125.24,125.09,125.19,4123.0,118.9164,119.0495,118.9069,119.002,4123.0
2024-01-18 12:20:00,125.2,125.2,125.02,125.08,7423.0,119.0115,119.0115,118.8404,118.8974,7423.0
2024-01-18 12:25:00,125.09,125.14,125.02,125.04,9333.0,118.9069,118.9544,118.8404,118.8594,9333.0
2024-01-18 12:30:00,125.05,125.17,124.98,125.14,13453.0,118.8689,118.9829,118.8023,118.9544,13453.0
2024-01-18 12:35:00,125.17,125.37,125.17,125.34,17026.0,118.9829,119.1731,118.9829,119.1445,17026.0
2024-01-18 12:40:00,125.31,125.34,125.22,125.27,5950.0,119.116,119.1445,119.0305,119.078,5950.0
2024-01-18 12:45:00,125.27,125.33,125.21,125.27,20315.0,119.078,119.135,119.021,119.078,20315.0
2024-01-18 12:50:00,125.21,125.27,125.15,125.18,7457.0,119.021,119.078,118.9639,118.9924,7457.0
2024-01-18 12:55:00,125.16,125.28,125.15,125.23,7047.0,118.9734,119.0875,118.9639,119.04,7047.0
2024-01-18 13:00:00,125.21,125.29,125.06,125.15,19489.0,119.021,119.097,118.8784,118.9639,19489.0
2024-01-18 13:05:00,125.15,125.37,125.11,125.37,29130.0,118.9639,119.1731,118.9259,119.1731,29130.0
2024-01-18 13:10:00,125.36,125.43,125.3,125.43,15699.0,119.1635,119.2301,119.1065,119.2301,15699.0
2024-01-18 13:15:00,125.42,125.48,125.29,125.32,16905.0,119.2206,119.2776,119.097,119.1255,16905.0
2024-01-18 13:20:00,125.32,125.51,125.22,125.48,15912.0,119.1255,119.3061,119.0305,119.2776,15912.0
2024-01-18 13:25:00,125.47,125.49,125.39,125.43,24085.0,119.2681,119.2871,119.1921,119.2301,24085.0
2024-01-18 13:30:00,125.41,125.55,125.38,125.53,11533.0,119.2111,119.3442,119.1826,119.3251,11533.0
2024-01-18 13:35:00,125.55,125.75,125.54,125.75,7189.0,119.3442,119.5343,119.3347,119.5343,7189.0
2024-01-18 13:40:00,125.76,125.77,125.68,125.72,7239.0,119.5438,119.5533,119.4677,119.5058,7239.0
2024-01-18 13:45:00,125.73,125.88,125.69,125.76,7982.0,119.5153,119.6578,119.4772,119.5438,7982.0
2024-01-18 13:50:00,125.77,125.79,125.68,125.68,5420.0,119.5533,119.5723,119.4677,119.4677,5420.0
2024-01-18 13:55:00,125.68,125.69,125.62,125.63,8391.0,119.4677,119.4772,119.4107,119.4202,8391.0
2024-01-18 14:00:00,125.64,125.77,125.58,125.73,13002.0,119.4297,119.5533,119.3727,119.5153,13002.0
2024-01-18 14:05:00,125.73,125.78,125.67,125.75,13099.0,119.5153,119.5628,119.4582,119.5343,13099.0
2024-01-18 14:10:00,125.75,125.75,125.61,125.63,17533.0,119.5343,119.5343,119.4012,119.4202,17533.0
2024-01-18 14:15:00,125.65,125.72,125.59,125.7,12240.0,119.4392,119.5058,119.3822,119.4867,12240.0
2024-01-18 14:20:00,125.71,126.08,125.66,126.03,15020.0,119.4962,119.848,119.4487,119.8004,15020.0
2024-01-18 14:25:00,125.98,126.0,125.34,125.62,67874.0,119.7529,119.7719,119.1445,119.4107,67874.0
2024-01-18 14:30:00,125.62,125.87,125.59,125.59,10876.0,119.4107,119.6483,119.3822,119.3822,10876.0
2024-01-18 14:35:00,125.58,125.73,125.57,125.65,10091.0,119.3727,119.5153,119.3632,119.4392,10091.0
2024-01-18 14:40:00,125.65,125.68,125.46,125.59,15647.0,119.4392,119.4677,119.2586,119.3822,15647.0
2024-01-18 14:45:00,125.55,125.6,125.41,125.57,10057.0,119.3442,119.3917,119.2111,119.3632,10057.0
2024-01-18 14:50:00,125.59,125.82,125.59,125.73,7501.0,119.3822,119.6008,119.3822,119.5153,7501.0
2024-01-18 14:55:00,125.73,125.81,125.67,125.68,13356.0,119.5153,119.5913,119.4582,119.4677,13356.0
2024-01-18 15:00:00,125.67,125.8,125.58,125.72,26466.0,119.4582,119.5818,119.3727,119.5058,26466.0
2024-01-18 15:05:00,125.73,126.0,125.64,125.97,15815.0,119.5153,119.7719,119.4297,119.7434,15815.0
2024-01-18 15:10:00,125.97,126.1,125.85,125.92,28537.0,119.7434,119.867,119.6293,119.6959,28537.0
2024-01-18 15:15:00,125.92,126.1,125.92,126.0,25568.0,119.6959,119.867,119.6959,119.7719,25568.0
2024-01-18 15:20:00,126.01,126.27,126.01,126.13,15073.0,119.7814,120.0286,119.7814,119.8955,15073.0
2024-01-18 15:25:00,126.13,126.32,126.1,126.3,15908.0,119.8955,120.0761,119.867,120.0571,15908.0
2024-01-18 15:30:00,126.31,126.43,126.25,126.38,16360.0,120.0666,120.1807,120.0096,120.1331,16360.0
2024-01-18 15:35:00,126.39,126.49,126.3,126.4,18905.0,120.1426,120.2377,120.0571,120.1521,18905.0
2024-01-18 15:40:00,126.38,126.62,126.34,126.51,25340.0,120.1331,120.3613,120.0951,120.2567,25340.0
2024-01-18 15:45:00,126.51,126.73,126.5,126.61,47500.0,120.2567,120.4658,120.2472,120.3518,47500.0
2024-01-18 15:50:00,126.62,126.74,126.31,126.34,76084.0,120.3613,120.4753,120.0666,120.0951,76084.0
2024-01-18 15:55:00,126.35,126.35,126.06,126.22,183653.0,120.1046,120.1046,119.8289,119.981,183653.0
2024-01-19 09:30:00,126.92,127.41,126.1,126.31,267138.0,120.6464,121.1122,119.867,120.0666,267138.0
2024-01-19 09:35:00,126.27,126.56,126.06,126.13,19966.0,120.0286,120.3042,119.8289,119.8955,19966.0
2024-01-19 09:40:00,126.19,126.64,126.07,126.36,18720.0,119.9525,120.3803,119.8385,120.1141,18720.0
2024-01-19 09:45:00,126.41,126.81,126.41,126.72,18328.0,120.1616,120.5419,120.1616,120.4563,18328.0
2024-01-19 09:50:00,126.8,126.85,126.38,126.73,19148.0,120.5324,120.5799,120.1331,120.4658,19148.0
2024-01-19 09:55:00,126.67,127.07,126.55,127.07,18318.0,120.4088,120.789,120.2947,120.789,18318.0
2024-01-19 10:00:00,127.13,127.46,126.94,127.42,20130.0,120.8461,121.1597,120.6654,121.1217,20130.0
2024-01-19 10:05:00,127.45,127.56,126.91,126.96,48403.0,121.1502,121.2548,120.6369,120.6845,48403.0
2024-01-19 10:10:00,127.01,127.2,126.88,126.93,13417.0,120.732,120.9126,120.6084,120.6559,13417.0
2024-01-19 10:15:00,126.93,127.08,126.73,126.73,112734.0,120.6559,120.7985,120.4658,120.4658,112734.0
2024-01-19 10:20:00,126.83,127.28,126.83,127.13,15401.0,120.5609,120.9886,120.5609,120.8461,15401.0
2024-01-19 10:25:00,127.13,127.18,126.96,127.11,10160.0,120.8461,120.8936,120.6845,120.827,10160.0
2024-01-19 10:30:00,127.11,127.26,126.96,127.26,9954.0,120.827,120.9696,120.6845,120.9696,9954.0
2024-01-19 10:35:00,127.27,127.44,127.22,127.26,5956.0,120.9791,121.1407,120.9316,120.9696,5956.0
2024-01-19 10:40:00,127.29,127.66,127.23,127.58,494795.0,120.9981,121.3499,120.9411,121.2738,494795.0
2024-01-19 10:45:00,127.47,127.48,127.16,127.22,10924.0,121.1693,121.1788,120.8746,120.9316,10924.0
2024-01-19 10:50:00,127.22,127.28,127.04,127.08,6730.0,120.9316,120.9886,120.7605,120.7985,6730.0
2024-01-19 10:55:00,127.05,127.2,126.89,126.99,7422.0,120.77,120.9126,120.6179,120.713,7422.0
2024-01-19 11:00:00,127.03,127.2,126.99,127.14,6827.0,120.751,120.9126,120.713,120.8556,6827.0
2024-01-19 11:05:00,127.13,127.25,127.12,127.25,4897.0,120.8461,120.9601,120.8366,120.9601,4897.0
2024-01-19 11:10:00,127.27,127.47,127.24,127.3,11475.0,120.9791,121.1693,120.9506,121.0077,11475.0
2024-01-19 11:15:00,127.29,127.33,127.08,127.09,9122.0,120.9981,121.0362,120.7985,120.808,9122.0
2024-01-19 11:20:00,127.09,127.09,126.94,126.95,9337.0,120.808,120.808,120.6654,120.675,9337.0
2024-01-19 11:25:00,127.0,127.06,126.88,127.01,13898.0,120.7225,120.7795,120.6084,120.732,13898.0
2024-01-19 11:30:00,127.05,127.14,126.98,127.14,8620.0,120.77,120.8556,120.7035,120.8556,8620.0
2024-01-19 11:35:00,127.12,127.12,126.97,126.99,14514.0,120.8366,120.8366,120.694,120.713,14514.0
2024-01-19 11:40:00,127.02,127.06,126.97,127.01,15442.0,120.7415,120.7795,120.694,120.732,15442.0
2024-01-19 11:45:00,127.03,127.1,126.97,127.1,14848.0,120.751,120.8175,120.694,120.8175,14848.0
2024-01-19 11:50:00,127.1,127.26,127.1,127.24,9700.0,120.8175,120.9696,120.8175,120.9506,9700.0
2024-01-19 11:55:00,127.22,127.38,127.18,127.35,10808.0,120.9316,121.0837,120.8936,121.0552,10808.0
2024-01-19 12:00:00,127.36,127.53,127.3,127.46,15453.0,121.0647,121.2263,121.0077,121.1597,15453.0
2024-01-19 12:05:00,127.49,127.61,127.47,127.61,9249.0,121.1883,121.3023,121.1693,121.3023,9249.0
2024-01-19 12:10:00,127.63,127.73,127.4,127.4,10067.0,121.3213,121.4164,121.1027,121.1027,10067.0
2024-01-19 12:15:00,127.41,127.6,127.4,127.48,17706.0,121.1122,121.2928,121.1027,121.1788,17706.0
2024-01-19 12:20:00,127.47,127.62,127.45,127.61,10976.0,121.1693,121.3118,121.1502,121.3023,10976.0
2024-01-19 12:25:00,127.6,127.7,127.57,127.58,9915.0,121.2928,121.3879,121.2643,121.2738,9915.0
2024-01-19 12:30:00,127.61,127.89,127.6,127.87,14814.0,121.3023,121.5685,121.2928,121.5495,14814.0
2024-01-19 12:35:00,127.88,127.95,127.57,127.57,7250.0,121.559,121.6255,121.2643,121.2643,7250.0
2024-01-19 12:40:00,127.6,127.76,127.51,127.73,14198.0,121.2928,121.4449,121.2073,121.4164,14198.0
2024-01-19 12:45:00,127.75,127.75,127.5,127.51,5008.0,121.4354,121.4354,121.1978,121.2073,5008.0
2024-01-19 12:50:00,127.55,127.67,127.52,127.63,6848.0,121.2453,121.3594,121.2168,121.3213,6848.0
2024-01-19 12:55:00,127.65,127.71,127.64,127.66,4275.0,121.3404,121.3974,121.3308,121.3499,4275.0
2024-01-19 13:00:00,127.65,127.65,127.41,127.5,10404.0,121.3404,121.3404,121.1122,121.1978,10404.0
2024-01-19 13:05:00,127.49,127.7,127.49,127.66,3280.0,121.1883,121.3879,121.1883,121.3499,3280.0
2024-01-19 13:10:00,127.66,127.97,127.66,127.94,7452.0,121.3499,121.6445,121.3499,121.616,7452.0
2024-01-19 13:15:00,127.95,128.06,127.75,127.78,8419.0,121.6255,121.7301,121.4354,121.4639,8419.0
2024-01-19 13:20:00,127.8,128.05,127.8,127.99,5203.0,121.4829,121.7206,121.4829,121.6635,5203.0
2024-01-19 13:25:00,128.0,128.07,127.94,128.07,5870.0,121.6731,121.7396,121.616,121.7396,5870.0
2024-01-19 13:30:00,128.09,128.2,128.05,128.11,7495.0,121.7586,121.8632,121.7206,121.7776,7495.0
2024-01-19 13:35:00,128.1,128.17,127.98,128.17,5853.0,121.7681,121.8347,121.654,121.8347,5853.0
2024-01-19 13:40:00,128.15,128.15,128.0,128.07,8251.0,121.8156,121.8156,121.6731,121.7396,8251.0
2024-01-19 13:45:00,128.03,128.07,127.97,128.05,8540.0,121.7016,121.7396,121.6445,121.7206,8540.0
2024-01-19 13:50:00,128.08,128.18,128.02,128.18,8033.0,121.7491,121.8442,121.6921,121.8442,8033.0
2024-01-19 13:55:00,128.19,128.33,128.18,128.25,7740.0,121.8537,121.9867,121.8442,121.9107,7740.0
2024-01-19 14:00:00,128.25,128.36,128.18,128.36,9060.0,121.9107,122.0153,121.8442,122.0153,9060.0
2024-01-19 14:05:00,128.32,128.36,128.25,128.27,7611.0,121.9772,122.0153,121.9107,121.9297,7611.0
2024-01-19 14:10:00,128.29,128.49,128.25,128.49,11433.0,121.9487,122.1388,121.9107,122.1388,11433.0
2024-01-19 14:15:00,128.52,128.57,128.44,128.45,6543.0,122.1674,122.2149,122.0913,122.1008,6543.0
2024-01-19 14:20:00,128.45,128.67,128.4,128.67,6849.0,122.1008,122.3099,122.0533,122.3099,6849.0
2024-01-19 14:25:00,128.7,128.87,128.55,128.65,16892.0,122.3385,122.5001,122.1959,122.2909,16892.0
2024-01-19 14:30:00,128.69,128.69,128.25,128.41,20915.0,122.3289,122.3289,121.9107,122.0628,20915.0
2024-01-19 14:35:00,128.42,128.49,128.32,128.48,10613.0,122.0723,122.1388,121.9772,122.1293,10613.0
2024-01-19 14:40:00,128.5,128.57,128.31,128.48,11384.0,122.1483,122.2149,121.9677,122.1293,11384.0
2024-01-19 14:45:00,128.48,128.56,128.32,128.51,12381.0,122.1293,122.2054,121.9772,122.1578,12381.0
2024-01-19 14:50:00,128.5,128.5,128.31,128.34,6124.0,122.1483,122.1483,121.9677,121.9962,6124.0
2024-01-19 14:55:00,128.35,128.51,128.35,128.46,10059.0,122.0058,122.1578,122.0058,122.1103,10059.0
2024-01-19 15:00:00,128.47,128.69,128.4,128.66,29902.0,122.1198,122.3289,122.0533,122.3004,29902.0
2024-01-19 15:05:00,128.67,128.67,128.4,128.4,12078.0,122.3099,122.3099,122.0533,122.0533,12078.0
2024-01-19 15:10:00,128.34,128.47,128.25,128.44,13405.0,121.9962,122.1198,121.9107,122.0913,13405.0
2024-01-19 15:15:00,128.44,128.6,128.43,128.49,11689.0,122.0913,122.2434,122.0818,122.1388,11689.0
2024-01-19 15:20:00,128.51,128.52,128.32,128.39,12931.0,122.1578,122.1674,121.9772,122.0438,12931.0
2024-01-19 15:25:00,128.37,128.67,128.34,128.59,17161.0,122.0248,122.3099,121.9962,122.2339,17161.0
2024-01-19 15:30:00,128.6,128.64,128.5,128.63,18570.0,122.2434,122.2814,122.1483,122.2719,18570.0
2024-01-19 15:35:00,128.74,128.74,128.58,128.65,16366.0,122.3765,122.3765,122.2244,122.2909,16366.0
2024-01-19 15:40:00,128.64,128.65,128.49,128.49,15964.0,122.2814,122.2909,122.1388,122.1388,15964.0
2024-01-19 15:45:00,128.47,128.67,128.45,128.59,27398.0,122.1198,122.3099,122.1008,122.2339,27398.0
2024-01-19 15:50:00,128.56,128.59,128.26,128.39,61962.0,122.2054,122.2339,121.9202,122.0438,61962.0
2024-01-19 15:55:00,128.41,128.51,128.3,128.43,163151.0,122.0628,122.1578,121.9582,122.0818,163151.0
2024-01-22 09:30:00,128.76,129.65,128.68,129.65,39327.0,122.3955,123.2415,122.3194,123.2415,39327.0
2024-01-22 09:35:00,129.64,130.4,129.51,130.03,14637.0,123.232,123.9544,123.1084,123.6027,14637.0
2024-01-22 09:40:00,129.96,130.19,129.88,130.07,6356.0,123.5362,123.7548,123.4601,123.6407,6356.0
2024-01-22 09:45:00,130.0,130.06,129.65,129.84,17428.0,123.5742,123.6312,123.2415,123.4221,17428.0
2024-01-22 09:50:00,129.93,129.94,129.48,129.91,6119.0,123.5077,123.5172,123.0799,123.4886,6119.0
2024-01-22 09:55:00,129.82,130.26,129.82,129.92,11016.0,123.4031,123.8213,123.4031,123.4981,11016.0
2024-01-22 10:00:00,129.98,130.28,129.58,129.58,19930.0,123.5552,123.8404,123.175,123.175,19930.0
2024-01-22 10:05:00,129.65,129.74,129.44,129.57,15754.0,123.2415,123.327,123.0419,123.1655,15754.0
2024-01-22 10:10:00,129.54,129.79,129.47,129.72,12165.0,123.1369,123.3746,123.0704,123.308,12165.0
2024-01-22 10:15:00,129.73,130.02,129.73,129.84,8580.0,123.3175,123.5932,123.3175,123.4221,8580.0
2024-01-22 10:20:00,129.98,130.02,129.84,129.97,13620.0,123.5552,123.5932,123.4221,123.5457,13620.0
2024-01-22 10:25:00,129.96,130.23,129.95,129.95,25543.0,123.5362,123.7928,123.5267,123.5267,25543.0
2024-01-22 10:30:00,129.96,129.99,129.65,129.75,9355.0,123.5362,123.5647,123.2415,123.3366,9355.0
2024-01-22 10:35:00,129.75,129.75,129.53,129.59,5894.0,123.3366,123.3366,123.1274,123.1845,5894.0
2024-01-22 10:40:00,129.59,129.62,129.33,129.33,4512.0,123.1845,123.213,122.9373,122.9373,4512.0
2024-01-22 10:45:00,129.32,129.46,129.15,129.15,6547.0,122.9278,123.0609,122.7662,122.7662,6547.0
2024-01-22 10:50:00,129.19,129.45,129.11,129.45,21510.0,122.8042,123.0514,122.7282,123.0514,21510.0
2024-01-22 10:55:00,129.5,129.78,129.45,129.47,9210.0,123.0989,123.3651,123.0514,123.0704,9210.0
2024-01-22 11:00:00,129.5,129.52,129.23,129.29,61005.0,123.0989,123.1179,122.8423,122.8993,61005.0
2024-01-22 11:05:00,129.28,129.37,129.15,129.17,4841.0,122.8898,122.9753,122.7662,122.7852,4841.0
2024-01-22 11:10:00,129.24,129.29,129.13,129.19,8100.0,122.8518,122.8993,122.7472,122.8042,8100.0
2024-01-22 11:15:00,129.19,129.3,129.11,129.23,12140.0,122.8042,122.9088,122.7282,122.8423,12140.0
2024-01-22 11:20:00,129.21,129.26,129.11,129.12,7807.0,122.8232,122.8708,122.7282,122.7377,7807.0
2024-01-22 11:25:00,129.12,129.33,129.07,129.3,8397.0,122.7377,122.9373,122.6902,122.9088,8397.0
2024-01-22 11:30:00,129.29,129.3,129.16,129.18,10424.0,122.8993,122.9088,122.7757,122.7947,10424.0
2024-01-22 11:35:00,129.15,129.21,129.12,129.13,11632.0,122.7662,122.8232,122.7377,122.7472,11632.0
2024-01-22 11:40:00,129.12,129.12,128.96,129.02,7955.0,122.7377,122.7377,122.5856,122.6426,7955.0
2024-01-22 11:45:00,129.02,129.11,128.87,128.96,18658.0,122.6426,122.7282,122.5001,122.5856,18658.0
2024-01-22 11:50:00,128.93,129.07,128.9,129.01,8212.0,122.5571,122.6902,122.5286,122.6331,8212.0
2024-01-22 11:55:00,129.0,129.13,128.97,129.02,25003.0,122.6236,122.7472,122.5951,122.6426,25003.0
2024-01-22 12:00:00,129.01,129.01,128.95,128.95,4489.0,122.6331,122.6331,122.5761,122.5761,4489.0
2024-01-22 12:05:00,128.97,128.98,128.86,128.91,5574.0,122.5951,122.6046,122.4905,122.5381,5574.0
2024-01-22 12:10:00,128.87,129.09,128.86,129.05,5943.0,122.5001,122.7092,122.4905,122.6712,5943.0
2024-01-22 12:15:00,129.06,129.21,128.96,129.16,12749.0,122.6807,122.8232,122.5856,122.7757,12749.0
2024-01-22 12:20:00,129.18,129.19,129.1,129.1,7645.0,122.7947,122.8042,122.7187,122.7187,7645.0
2024-01-22 12:25:00,129.12,129.22,129.09,129.17,8001.0,122.7377,122.8328,122.7092,122.7852,8001.0
2024-01-22 12:30:00,129.15,129.17,129.09,129.11,8704.0,122.7662,122.7852,122.7092,122.7282,8704.0
2024-01-22 12:35:00,129.05,129.17,129.03,129.16,9692.0,122.6712,122.7852,122.6521,122.7757,9692.0
2024-01-22 12:40:00,129.16,129.19,129.04,129.1,8707.0,122.7757,122.8042,122.6616,122.7187,8707.0
2024-01-22 12:45:00,129.11,129.11,129.03,129.07,5247.0,122.7282,122.7282,122.6521,122.6902,5247.0
2024-01-22 12:50:00,129.08,129.15,129.04,129.11,5069.0,122.6997,122.7662,122.6616,122.7282,5069.0
2024-01-22 12:55:00,129.1,129.13,129.03,129.13,8226.0,122.7187,122.7472,122.6521,122.7472,8226.0
2024-01-22 13:00:00,129.12,129.15,129.02,129.06,9128.0,122.7377,122.7662,122.6426,122.6807,9128.0
2024-01-22 13:05:00,129.08,129.1,128.94,128.97,11219.0,122.6997,122.7187,122.5666,122.5951,11219.0
2024-01-22 13:10:00,128.97,129.05,128.95,129.03,7010.0,122.5951,122.6712,122.5761,122.6521,7010.0
2024-01-22 13:15:00,129.03,129.08,128.94,129.0,6740.0,122.6521,122.6997,122.5666,122.6236,6740.0
2024-01-22 13:20:00,128.98,129.08,128.94,129.02,5800.0,122.6046,122.6997,122.5666,122.6426,5800.0
2024-01-22 13:25:00,129.0,129.07,128.82,128.85,4399.0,122.6236,122.6902,122.4525,122.481,4399.0
2024-01-22 13:30:00,128.89,128.97,128.88,128.92,6317.0,122.5191,122.5951,122.5096,122.5476,6317.0
2024-01-22 13:35:00,128.91,129.02,128.87,129.02,4292.0,122.5381,122.6426,122.5001,122.6426,4292.0
2024-01-22 13:40:00,129.0,129.05,128.96,129.01,5643.0,122.6236,122.6712,122.5856,122.6331,5643.0
2024-01-22 13:45:00,129.03,129.26,128.99,129.22,8265.0,122.6521,122.8708,122.6141,122.8328,8265.0
2024-01-22 13:50:00,129.23,129.37,129.21,129.37,6205.0,122.8423,122.9753,122.8232,122.9753,6205.0
2024-01-22 13:55:00,129.37,129.37,129.22,129.24,7453.0,122.9753,122.9753,122.8328,122.8518,7453.0
2024-01-22 14:00:00,129.26,129.3,129.25,129.27,4953.0,122.8708,122.9088,122.8613,122.8803,4953.0
2024-01-22 14:05:00,129.25,129.32,129.21,129.3,7762.0,122.8613,122.9278,122.8232,122.9088,7762.0
2024-01-22 14:10:00,129.27,129.29,129.16,129.16,5384.0,122.8803,122.8993,122.7757,122.7757,5384.0
2024-01-22 14:15:00,129.13,129.14,128.98,128.98,10052.0,122.7472,122.7567,122.6046,122.6046,10052.0
2024-01-22 14:20:00,128.95,128.99,128.88,128.96,11477.0,122.5761,122.6141,122.5096,122.5856,11477.0
2024-01-22 14:25:00,128.95,129.01,128.9,129.01,10417.0,122.5761,122.6331,122.5286,122.6331,10417.0
2024-01-22 14:30:00,129.0,129.0,128.76,128.8,18405.0,122.6236,122.6236,122.3955,122.4335,18405.0
2024-01-22 14:35:00,128.78,128.92,128.78,128.87,7243.0,122.4145,122.5476,122.4145,122.5001,7243.0
2024-01-22 14:40:00,128.87,128.95,128.8,128.8,8726.0,122.5001,122.5761,122.4335,122.4335,8726.0
2024-01-22 14:45:00,128.8,128.94,128.8,128.91,20873.0,122.4335,122.5666,122.4335,122.5381,20873.0
2024-01-22 14:50:00,128.91,129.06,128.9,129.02,10344.0,122.5381,122.6807,122.5286,122.6426,10344.0
2024-01-22 14:55:00,129.01,129.02,128.87,128.94,12543.0,122.6331,122.6426,122.5001,122.5666,12543.0
2024-01-22 15:00:00,128.96,129.06,128.9,129.03,9298.0,122.5856,122.6807,122.5286,122.6521,9298.0
2024-01-22 15:05:00,129.08,129.08,128.96,129.04,10816.0,122.6997,122.6997,122.5856,122.6616,10816.0
2024-01-22 15:10:00,129.07,129.18,129.04,129.18,10064.0,122.6902,122.7947,122.6616,122.7947,10064.0
2024-01-22 15:15:00,129.17,129.29,129.16,129.29,13631.0,122.7852,122.8993,122.7757,122.8993,13631.0
2024-01-22 15:20:00,129.29,129.29,129.17,129.21,14609.0,122.8993,122.8993,122.7852,122.8232,14609.0
2024-01-22 15:25:00,129.21,129.35,129.16,129.34,15797.0,122.8232,122.9563,122.7757,122.9468,15797.0
2024-01-22 15:30:00,129.36,129.48,129.33,129.43,16683.0,122.9658,123.0799,122.9373,123.0324,16683.0
2024-01-22 15:35:00,129.43,129.45,129.25,129.27,13324.0,123.0324,123.0514,122.8613,122.8803,13324.0
2024-01-22 15:40:00,129.24,129.33,129.18,129.19,17147.0,122.8518,122.9373,122.7947,122.8042,17147.0
2024-01-22 15:45:00,129.18,129.18,128.98,129.0,24591.0,122.7947,122.7947,122.6046,122.6236,24591.0
2024-01-22 15:50:00,128.99,129.03,128.83,128.83,31380.0,122.6141,122.6521,122.462,122.462,31380.0
2024-01-22 15:55:00,128.76,128.9,128.68,128.76,119825.0,122.3955,122.5286,122.3194,122.3955,119825.0
2024-01-23 09:30:00,129.79,129.99,129.26,129.27,47154.0,123.3746,123.5647,122.8708,122.8803,47154.0
2024-01-23 09:35:00,129.25,129.73,129.17,129.45,6979.0,122.8613,123.3175,122.7852,123.0514,6979.0
2024-01-23 09:40:00,129.32,129.49,129.16,129.41,9363.0,122.9278,123.0894,122.7757,123.0134,9363.0
2024-01-23 09:45:00,129.44,129.44,129.09,129.23,28448.0,123.0419,123.0419,122.7092,122.8423,28448.0
2024-01-23 09:50:00,129.23,129.57,129.17,129.51,8991.0,122.8423,123.1655,122.7852,123.1084,8991.0
2024-01-23 09:55:00,129.5,129.69,129.39,129.45,27259.0,123.0989,123.2795,122.9943,123.0514,27259.0
2024-01-23 10:00:00,129.43,129.53,129.34,129.46,10527.0,123.0324,123.1274,122.9468,123.0609,10527.0
2024-01-23 10:05:00,129.53,129.75,129.49,129.65,13799.0,123.1274,123.3366,123.0894,123.2415,13799.0
2024-01-23 10:10:00,129.65,129.7,129.54,129.66,20022.0,123.2415,123.289,123.1369,123.251,20022.0
2024-01-23 10:15:00,129.67,129.87,129.67,129.87,10548.0,123.2605,123.4506,123.2605,123.4506,10548.0
2024-01-23 10:20:00,129.84,129.84,129.5,129.5,18777.0,123.4221,123.4221,123.0989,123.0989,18777.0
2024-01-23 10:25:00,129.46,129.54,129.3,129.36,41844.0,123.0609,123.1369,122.9088,122.9658,41844.0
2024-01-23 10:30:00,129.41,129.41,129.18,129.22,13320.0,123.0134,123.0134,122.7947,122.8328,13320.0
2024-01-23 10:35:00,129.19,129.39,129.13,129.28,22494.0,122.8042,122.9943,122.7472,122.8898,22494.0
2024-01-23 10:40:00,129.25,129.29,129.12,129.23,28332.0,122.8613,122.8993,122.7377,122.8423,28332.0
2024-01-23 10:45:00,129.24,129.34,129.1,129.27,78116.0,122.8518,122.9468,122.7187,122.8803,78116.0
2024-01-23 10:50:00,129.27,129.32,129.11,129.21,169746.0,122.8803,122.9278,122.7282,122.8232,169746.0
2024-01-23 10:55:00,129.23,129.41,129.19,129.25,11944.0,122.8423,123.0134,122.8042,122.8613,11944.0
2024-01-23 11:00:00,129.26,129.33,129.22,129.31,27803.0,122.8708,122.9373,122.8328,122.9183,27803.0
2024-01-23 11:05:00,129.29,129.3,129.23,129.28,13281.0,122.8993,122.9088,122.8423,122.8898,13281.0
2024-01-23 11:10:00,129.3,129.35,129.2,129.2,29891.0,122.9088,122.9563,122.8137,122.8137,29891.0
2024-01-23 11:15:00,129.22,129.34,129.16,129.23,25736.0,122.8328,122.9468,122.7757,122.8423,25736.0
2024-01-23 11:20:00,129.22,129.32,129.16,129.26,32069.0,122.8328,122.9278,122.7757,122.8708,32069.0
2024-01-23 11:25:00,129.25,129.25,128.86,128.92,22195.0,122.8613,122.8613,122.4905,122.5476,22195.0
2024-01-23 11:30:00,128.9,128.95,128.48,128.49,7147.0,122.5286,122.5761,122.1293,122.1388,7147.0
2024-01-23 11:35:00,128.5,128.67,128.49,128.55,8004.0,122.1483,122.3099,122.1388,122.1959,8004.0
2024-01-23 11:40:00,128.5,128.55,128.4,128.55,7874.0,122.1483,122.1959,122.0533,122.1959,7874.0
2024-01-23 11:45:00,128.55,128.65,128.49,128.58,8013.0,122.1959,122.2909,122.1388,122.2244,8013.0
2024-01-23 11:50:00,128.59,128.67,128.51,128.64,8601.0,122.2339,122.3099,122.1578,122.2814,8601.0
2024-01-23 11:55:00,128.62,128.82,128.62,128.72,39066.0,122.2624,122.4525,122.2624,122.3575,39066.0
2024-01-23 12:00:00,128.72,128.72,128.57,128.67,5613.0,122.3575,122.3575,122.2149,122.3099,5613.0
2024-01-23 12:05:00,128.69,128.76,128.59,128.67,5662.0,122.3289,122.3955,122.2339,122.3099,5662.0
2024-01-23 12:10:00,128.66,128.68,128.51,128.58,5530.0,122.3004,122.3194,122.1578,122.2244,5530.0
2024-01-23 12:15:00,128.56,128.6,128.5,128.55,4993.0,122.2054,122.2434,122.1483,122.1959,4993.0
2024-01-23 12:20:00,128.56,128.56,128.42,128.43,5467.0,122.2054,122.2054,122.0723,122.0818,5467.0
2024-01-23 12:25:00,128.42,128.51,128.41,128.48,6922.0,122.0723,122.1578,122.0628,122.1293,6922.0
2024-01-23 12:30:00,128.49,128.5,128.39,128.4,8312.0,122.1388,122.1483,122.0438,122.0533,8312.0
2024-01-23 12:35:00,128.39,128.39,128.22,128.29,11146.0,122.0438,122.0438,121.8822,121.9487,11146.0
2024-01-23 12:40:00,128.3,128.43,128.29,128.43,4387.0,121.9582,122.0818,121.9487,122.0818,4387.0
2024-01-23 12:45:00,128.41,128.45,128.3,128.31,4733.0,122.0628,122.1008,121.9582,121.9677,4733.0
2024-01-23 12:50:00,128.29,128.34,128.25,128.34,10595.0,121.9487,121.9962,121.9107,121.9962,10595.0
2024-01-23 12:55:00,128.35,128.36,128.18,128.25,12298.0,122.0058,122.0153,121.8442,121.9107,12298.0
2024-01-23 13:00:00,128.23,128.24,128.03,128.09,13454.0,121.8917,121.9012,121.7016,121.7586,13454.0
2024-01-23 13:05:00,128.03,128.23,127.98,128.19,8589.0,121.7016,121.8917,121.654,121.8537,8589.0
2024-01-23 13:10:00,128.18,128.19,128.14,128.15,6325.0,121.8442,121.8537,121.8061,121.8156,6325.0
2024-01-23 13:15:00,128.15,128.22,128.08,128.09,14023.0,121.8156,121.8822,121.7491,121.7586,14023.0
2024-01-23 13:20:00,128.08,128.2,128.05,128.07,6711.0,121.7491,121.8632,121.7206,121.7396,6711.0
2024-01-23 13:25:00,128.1,128.15,128.09,128.09,3572.0,121.7681,121.8156,121.7586,121.7586,3572.0
2024-01-23 13:30:00,128.1,128.16,128.08,128.16,10262.0,121.7681,121.8251,121.7491,121.8251,10262.0
2024-01-23 13:35:00,128.16,128.17,128.05,128.08,7652.0,121.8251,121.8347,121.7206,121.7491,7652.0
2024-01-23 13:40:00,128.06,128.13,128.0,128.13,5070.0,121.7301,121.7966,121.6731,121.7966,5070.0
2024-01-23 13:45:00,128.11,128.27,128.1,128.27,6394.0,121.7776,121.9297,121.7681,121.9297,6394.0
2024-01-23 13:50:00,128.26,128.32,128.24,128.29,7017.0,121.9202,121.9772,121.9012,121.9487,7017.0
2024-01-23 13:55:00,128.29,128.3,128.16,128.19,7396.0,121.9487,121.9582,121.8251,121.8537,7396.0
2024-01-23 14:00:00,128.16,128.17,127.98,128.06,8429.0,121.8251,121.8347,121.654,121.7301,8429.0
2024-01-23 14:05:00,128.04,128.07,128.01,128.03,6196.0,121.7111,121.7396,121.6826,121.7016,6196.0
2024-01-23 14:10:00,128.0,128.06,127.99,128.02,13256.0,121.6731,121.7301,121.6635,121.6921,13256.0
2024-01-23 14:15:00,128.01,128.02,127.92,127.95,14241.0,121.6826,121.6921,121.597,121.6255,14241.0
2024-01-23 14:20:00,127.94,128.18,127.92,128.18,17477.0,121.616,121.8442,121.597,121.8442,17477.0
2024-01-23 14:25:00,128.2,128.32,128.15,128.31,14823.0,121.8632,121.9772,121.8156,121.9677,14823.0
2024-01-23 14:30:00,128.28,128.3,128.16,128.18,4800.0,121.9392,121.9582,121.8251,121.8442,4800.0
2024-01-23 14:35:00,128.17,128.26,128.16,128.23,3964.0,121.8347,121.9202,121.8251,121.8917,3964.0
2024-01-23 14:40:00,128.26,128.4,128.23,128.34,6334.0,121.9202,122.0533,121.8917,121.9962,6334.0
2024-01-23 14:45:00,128.36,128.53,128.35,128.44,13194.0,122.0153,122.1769,122.0058,122.0913,13194.0
2024-01-23 14:50:00,128.44,128.52,128.37,128.52,7465.0,122.0913,122.1674,122.0248,122.1674,7465.0
2024-01-23 14:55:00,128.54,128.62,128.53,128.55,10015.0,122.1864,122.2624,122.1769,122.1959,10015.0
2024-01-23 15:00:00,128.58,128.69,128.54,128.64,24228.0,122.2244,122.3289,122.1864,122.2814,24228.0
2024-01-23 15:05:00,128.64,128.75,128.62,128.68,14097.0,122.2814,122.386,122.2624,122.3194,14097.0
2024-01-23 15:10:00,128.7,128.77,128.59,128.67,14437.0,122.3385,122.405,122.2339,122.3099,14437.0
2024-01-23 15:15:00,128.69,128.74,128.61,128.69,17575.0,122.3289,122.3765,122.2529,122.3289,17575.0
2024-01-23 15:20:00,128.75,128.75,128.47,128.48,17833.0,122.386,122.386,122.1198,122.1293,17833.0
2024-01-23 15:25:00,128.47,128.48,128.24,128.37,15973.0,122.1198,122.1293,121.9012,122.0248,15973.0
2024-01-23 15:30:00,128.36,128.39,128.28,128.31,15436.0,122.0153,122.0438,121.9392,121.9677,15436.0
2024-01-23 15:35:00,128.24,128.3,128.16,128.23,12214.0,121.9012,121.9582,121.8251,121.8917,12214.0
2024-01-23 15:40:00,128.22,128.51,128.15,128.43,37680.0,121.8822,122.1578,121.8156,122.0818,37680.0
2024-01-23 15:45:00,128.46,128.53,128.33,128.36,25302.0,122.1103,122.1769,121.9867,122.0153,25302.0
2024-01-23 15:50:00,128.38,128.5,128.06,128.23,61436.0,122.0343,122.1483,121.7301,121.8917,61436.0
2024-01-23 15:55:00,128.23,128.42,127.97,127.98,259210.0,121.8917,122.0723,121.6445,121.654,259210.0
2024-01-24 09:30:00,129.83,129.83,128.43,128.99,73168.0,123.4126,123.4126,122.0818,122.6141,73168.0
2024-01-24 09:35:00,129.02,129.73,129.02,129.23,33406.0,122.6426,123.3175,122.6426,122.8423,33406.0
2024-01-24 09:40:00,129.11,129.23,128.82,128.99,13386.0,122.7282,122.8423,122.4525,122.6141,13386.0
2024-01-24 09:45:00,128.99,129.03,128.21,128.28,7066.0,122.6141,122.6521,121.8727,121.9392,7066.0
2024-01-24 09:50:00,128.21,128.36,127.81,127.94,5506.0,121.8727,122.0153,121.4924,121.616,5506.0
2024-01-24 09:55:00,127.82,128.11,127.69,127.8,4646.0,121.502,121.7776,121.3784,121.4829,4646.0
2024-01-24 10:00:00,127.83,127.98,127.23,127.23,6381.0,121.5115,121.654,120.9411,120.9411,6381.0
2024-01-24 10:05:00,127.22,127.48,127.06,127.32,11433.0,120.9316,121.1788,120.7795,121.0267,11433.0
2024-01-24 10:10:00,127.36,127.49,127.23,127.44,16899.0,121.0647,121.1883,120.9411,121.1407,16899.0
2024-01-24 10:15:00,127.5,127.58,126.93,126.94,9195.0,121.1978,121.2738,120.6559,120.6654,9195.0
2024-01-24 10:20:00,126.94,126.98,126.62,126.63,22893.0,120.6654,120.7035,120.3613,120.3708,22893.0
2024-01-24 10:25:00,126.66,126.66,126.36,126.58,26819.0,120.3993,120.3993,120.1141,120.3232,26819.0
2024-01-24 10:30:00,126.56,126.68,126.23,126.24,23187.0,120.3042,120.4183,119.9905,120.0,23187.0
2024-01-24 10:35:00,126.27,126.85,126.23,126.85,13398.0,120.0286,120.5799,119.9905,120.5799,13398.0
2024-01-24 10:40:00,126.88,127.3,126.82,127.29,14285.0,120.6084,121.0077,120.5514,120.9981,14285.0
2024-01-24 10:45:00,127.32,127.32,126.86,126.94,12507.0,121.0267,121.0267,120.5894,120.6654,12507.0
2024-01-24 10:50:00,126.94,126.94,126.59,126.71,26832.0,120.6654,120.6654,120.3327,120.4468,26832.0
2024-01-24 10:55:00,126.71,126.83,126.61,126.71,10455.0,120.4468,120.5609,120.3518,120.4468,10455.0
2024-01-24 11:00:00,126.72,126.88,126.72,126.74,11663.0,120.4563,120.6084,120.4563,120.4753,11663.0
2024-01-24 11:05:00,126.67,126.67,126.48,126.61,11910.0,120.4088,120.4088,120.2282,120.3518,11910.0
2024-01-24 11:10:00,126.62,126.65,126.44,126.65,15366.0,120.3613,120.3898,120.1902,120.3898,15366.0
2024-01-24 11:15:00,126.68,126.92,126.68,126.85,10199.0,120.4183,120.6464,120.4183,120.5799,10199.0
2024-01-24 11:20:00,126.87,126.88,126.73,126.73,7362.0,120.5989,120.6084,120.4658,120.4658,7362.0
2024-01-24 11:25:00,126.74,126.8,126.57,126.67,6729.0,120.4753,120.5324,120.3137,120.4088,6729.0
2024-01-24 11:30:00,126.64,126.7,126.56,126.6,12287.0,120.3803,120.4373,120.3042,120.3423,12287.0
2024-01-24 11:35:00,126.6,126.64,126.51,126.62,6692.0,120.3423,120.3803,120.2567,120.3613,6692.0
2024-01-24 11:40:00,126.64,126.8,126.6,126.62,17168.0,120.3803,120.5324,120.3423,120.3613,17168.0
2024-01-24 11:45:00,126.62,126.81,126.55,126.75,14515.0,120.3613,120.5419,120.2947,120.4848,14515.0
2024-01-24 11:50:00,126.75,126.79,126.62,126.76,15122.0,120.4848,120.5229,120.3613,120.4943,15122.0
2024-01-24 11:55:00,126.71,126.73,126.53,126.58,8843.0,120.4468,120.4658,120.2757,120.3232,8843.0
2024-01-24 12:00:00,126.57,126.57,126.32,126.4,6809.0,120.3137,120.3137,120.0761,120.1521,6809.0
2024-01-24 12:05:00,126.41,126.5,126.39,126.49,6318.0,120.1616,120.2472,120.1426,120.2377,6318.0
2024-01-24 12:10:00,126.5,126.58,126.4,126.54,6894.0,120.2472,120.3232,120.1521,120.2852,6894.0
2024-01-24 12:15:00,126.55,126.67,126.51,126.66,5763.0,120.2947,120.4088,120.2567,120.3993,5763.0
2024-01-24 12:20:00,126.63,126.75,126.53,126.73,7150.0,120.3708,120.4848,120.2757,120.4658,7150.0
2024-01-24 12:25:00,126.74,126.88,126.74,126.78,6940.0,120.4753,120.6084,120.4753,120.5134,6940.0
2024-01-24 12:30:00,126.8,126.98,126.8,126.96,17569.0,120.5324,120.7035,120.5324,120.6845,17569.0
2024-01-24 12:35:00,126.96,126.96,126.76,126.76,9137.0,120.6845,120.6845,120.4943,120.4943,9137.0
2024-01-24 12:40:00,126.73,126.81,126.63,126.78,7660.0,120.4658,120.5419,120.3708,120.5134,7660.0
2024-01-24 12:45:00,126.79,126.85,126.75,126.85,3385.0,120.5229,120.5799,120.4848,120.5799,3385.0
2024-01-24 12:50:00,126.86,126.92,126.8,126.81,3849.0,120.5894,120.6464,120.5324,120.5419,3849.0
2024-01-24 12:55:00,126.81,126.94,126.77,126.9,11908.0,120.5419,120.6654,120.5039,120.6274,11908.0
2024-01-24 13:00:00,126.95,127.02,126.63,126.63,20943.0,120.675,120.7415,120.3708,120.3708,20943.0
2024-01-24 13:05:00,126.63,126.77,126.57,126.77,22031.0,120.3708,120.5039,120.3137,120.5039,22031.0
2024-01-24 13:10:00,126.75,126.84,126.49,126.5,24577.0,120.4848,120.5704,120.2377,120.2472,24577.0
2024-01-24 13:15:00,126.48,126.48,126.36,126.38,6408.0,120.2282,120.2282,120.1141,120.1331,6408.0
2024-01-24 13:20:00,126.39,126.5,126.39,126.48,7087.0,120.1426,120.2472,120.1426,120.2282,7087.0
2024-01-24 13:25:00,126.46,126.48,126.4,126.42,6031.0,120.2092,120.2282,120.1521,120.1712,6031.0
2024-01-24 13:30:00,126.42,126.43,126.28,126.35,10074.0,120.1712,120.1807,120.0381,120.1046,10074.0
2024-01-24 13:35:00,126.33,126.33,126.04,126.18,46101.0,120.0856,120.0856,119.8099,119.943,46101.0
2024-01-24 13:40:00,126.18,126.33,126.05,126.06,30958.0,119.943,120.0856,119.8194,119.8289,30958.0
2024-01-24 13:45:00,126.07,126.09,125.91,125.91,4686.0,119.8385,119.8575,119.6864,119.6864,4686.0
2024-01-24 13:50:00,125.91,126.01,125.87,126.01,4642.0,119.6864,119.7814,119.6483,119.7814,4642.0
2024-01-24 13:55:00,125.99,126.01,125.92,125.92,4909.0,119.7624,119.7814,119.6959,119.6959,4909.0
2024-01-24 14:00:00,125.93,126.0,125.83,125.95,7487.0,119.7054,119.7719,119.6103,119.7244,7487.0
2024-01-24 14:05:00,125.95,126.03,125.87,125.89,10250.0,119.7244,119.8004,119.6483,119.6673,10250.0
2024-01-24 14:10:00,125.82,125.87,125.77,125.81,10710.0,119.6008,119.6483,119.5533,119.5913,10710.0
2024-01-24 14:15:00,125.81,125.83,125.64,125.66,12720.0,119.5913,119.6103,119.4297,119.4487,12720.0
2024-01-24 14:20:00,125.64,125.67,125.45,125.53,23654.0,119.4297,119.4582,119.2491,119.3251,23654.0
2024-01-24 14:25:00,125.54,125.71,125.54,125.64,11560.0,119.3347,119.4962,119.3347,119.4297,11560.0
2024-01-24 14:30:00,125.68,125.7,125.51,125.56,19214.0,119.4677,119.4867,119.3061,119.3537,19214.0
2024-01-24 14:35:00,125.57,125.87,125.55,125.85,7537.0,119.3632,119.6483,119.3442,119.6293,7537.0
2024-01-24 14:40:00,125.91,126.01,125.83,126.01,7809.0,119.6864,119.7814,119.6103,119.7814,7809.0
2024-01-24 14:45:00,125.99,126.04,125.89,125.97,6868.0,119.7624,119.8099,119.6673,119.7434,6868.0
2024-01-24 14:50:00,125.95,126.08,125.95,126.08,8465.0,119.7244,119.848,119.7244,119.848,8465.0
2024-01-24 14:55:00,126.03,126.03,125.78,125.9,6395.0,119.8004,119.8004,119.5628,119.6769,6395.0
2024-01-24 15:00:00,125.86,125.95,125.8,125.93,7636.0,119.6388,119.7244,119.5818,119.7054,7636.0
2024-01-24 15:05:00,125.92,125.97,125.86,125.86,5324.0,119.6959,119.7434,119.6388,119.6388,5324.0
2024-01-24 15:10:00,125.85,125.89,125.57,125.69,33683.0,119.6293,119.6673,119.3632,119.4772,33683.0
2024-01-24 15:15:00,125.61,125.68,125.53,125.55,13220.0,119.4012,119.4677,119.3251,119.3442,13220.0
2024-01-24 15:20:00,125.56,125.7,125.48,125.7,16413.0,119.3537,119.4867,119.2776,119.4867,16413.0
2024-01-24 15:25:00,125.72,125.73,125.54,125.55,12495.0,119.5058,119.5153,119.3347,119.3442,12495.0
2024-01-24 15:30:00,125.59,125.65,125.38,125.65,29882.0,119.3822,119.4392,119.1826,119.4392,29882.0
2024-01-24 15:35:00,125.65,125.72,125.57,125.66,19045.0,119.4392,119.5058,119.3632,119.4487,19045.0
2024-01-24 15:40:00,125.67,125.75,125.58,125.64,21088.0,119.4582,119.5343,119.3727,119.4297,21088.0
2024-01-24 15:45:00,125.65,125.71,125.41,125.44,24324.0,119.4392,119.4962,119.2111,119.2396,24324.0
2024-01-24 15:50:00,125.39,125.52,125.31,125.42,43561.0,119.1921,119.3156,119.116,119.2206,43561.0
2024-01-24 15:55:00,125.41,125.59,125.31,125.45,403545.0,119.2111,119.3822,119.116,119.2491,403545.0
2024-01-25 09:30:00,126.88,127.42,126.79,127.05,61394.0,120.6084,121.1217,120.5229,120.77,61394.0
2024-01-25 09:35:00,127.05,127.4,126.6,126.73,9442.0,120.77,121.1027,120.3423,120.4658,9442.0
2024-01-25 09:40:00,126.8,126.86,126.09,126.7,7960.0,120.5324,120.5894,119.8575,120.4373,7960.0
2024-01-25 09:45:00,126.67,126.71,125.91,126.24,24886.0,120.4088,120.4468,119.6864,120.0,24886.0
2024-01-25 09:50:00,126.22,126.42,126.1,126.4,17838.0,119.981,120.1712,119.867,120.1521,17838.0
2024-01-25 09:55:00,126.4,126.63,126.13,126.56,31472.0,120.1521,120.3708,119.8955,120.3042,31472.0
2024-01-25 10:00:00,126.61,126.78,126.5,126.5,14637.0,120.3518,120.5134,120.2472,120.2472,14637.0
2024-01-25 10:05:00,126.64,126.77,126.59,126.65,22398.0,120.3803,120.5039,120.3327,120.3898,22398.0
2024-01-25 10:10:00,126.71,126.98,126.58,126.62,19346.0,120.4468,120.7035,120.3232,120.3613,19346.0
2024-01-25 10:15:00,126.61,126.86,126.58,126.78,16345.0,120.3518,120.5894,120.3232,120.5134,16345.0
2024-01-25 10:20:00,126.81,127.11,126.76,127.03,13689.0,120.5419,120.827,120.4943,120.751,13689.0
2024-01-25 10:25:00,127.06,127.06,126.77,126.96,10756.0,120.7795,120.7795,120.5039,120.6845,10756.0
2024-01-25 10:30:00,127.0,127.09,126.69,126.83,8524.0,120.7225,120.808,120.4278,120.5609,8524.0
2024-01-25 10:35:00,126.85,126.85,126.49,126.5,30555.0,120.5799,120.5799,120.2377,120.2472,30555.0
2024-01-25 10:40:00,126.51,126.52,126.24,126.51,8199.0,120.2567,120.2662,120.0,120.2567,8199.0
2024-01-25 10:45:00,126.47,126.53,126.13,126.13,8491.0,120.2187,120.2757,119.8955,119.8955,8491.0
2024-01-25 10:50:00,126.14,126.25,125.97,126.0,11679.0,119.905,120.0096,119.7434,119.7719,11679.0
2024-01-25 10:55:00,126.12,126.14,125.93,126.07,7848.0,119.886,119.905,119.7054,119.8385,7848.0
2024-01-25 11:00:00,126.01,126.09,125.74,126.01,8931.0,119.7814,119.8575,119.5248,119.7814,8931.0
2024-01-25 11:05:00,126.01,126.2,125.95,125.96,11617.0,119.7814,119.962,119.7244,119.7339,11617.0
2024-01-25 11:10:00,125.98,126.09,125.9,126.03,7455.0,119.7529,119.8575,119.6769,119.8004,7455.0
2024-01-25 11:15:00,126.08,126.33,126.07,126.16,17424.0,119.848,120.0856,119.8385,119.924,17424.0
2024-01-25 11:20:00,126.12,126.23,126.09,126.22,6399.0,119.886,119.9905,119.8575,119.981,6399.0
2024-01-25 11:25:00,126.21,126.46,126.21,126.33,11775.0,119.9715,120.2092,119.9715,120.0856,11775.0
2024-01-25 11:30:00,126.31,126.43,126.17,126.28,7193.0,120.0666,120.1807,119.9335,120.0381,7193.0
2024-01-25 11:35:00,126.33,126.36,126.27,126.3,8308.0,120.0856,120.1141,120.0286,120.0571,8308.0
2024-01-25 11:40:00,126.29,126.29,126.1,126.2,6879.0,120.0476,120.0476,119.867,119.962,6879.0
2024-01-25 11:45:00,126.19,126.36,126.19,126.28,11818.0,119.9525,120.1141,119.9525,120.0381,11818.0
2024-01-25 11:50:00,126.24,126.27,126.17,126.17,10597.0,120.0,120.0286,119.9335,119.9335,10597.0
2024-01-25 11:55:00,126.17,126.39,126.12,126.38,12712.0,119.9335,120.1426,119.886,120.1331,12712.0
2024-01-25 12:00:00,126.4,126.4,126.19,126.28,7247.0,120.1521,120.1521,119.9525,120.0381,7247.0
2024-01-25 12:05:00,126.24,126.24,126.07,126.18,9287.0,120.0,120.0,119.8385,119.943,9287.0
2024-01-25 12:10:00,126.19,126.27,126.15,126.22,36781.0,119.9525,120.0286,119.9145,119.981,36781.0
2024-01-25 12:15:00,126.24,126.38,126.15,126.15,13159.0,120.0,120.1331,119.9145,119.9145,13159.0
2024-01-25 12:20:00,126.13,126.17,125.86,126.05,28033.0,119.8955,119.9335,119.6388,119.8194,28033.0
2024-01-25 12:25:00,125.98,126.22,125.91,126.01,9185.0,119.7529,119.981,119.6864,119.7814,9185.0
2024-01-25 12:30:00,126.0,126.03,125.89,125.91,9750.0,119.7719,119.8004,119.6673,119.6864,9750.0
2024-01-25 12:35:00,125.9,125.94,125.85,125.91,13408.0,119.6769,119.7149,119.6293,119.6864,13408.0
2024-01-25 12:40:00,125.91,126.06,125.9,126.04,19113.0,119.6864,119.8289,119.6769,119.8099,19113.0
2024-01-25 12:45:00,126.05,126.05,125.93,125.93,6127.0,119.8194,119.8194,119.7054,119.7054,6127.0
2024-01-25 12:50:00,126.0,126.06,125.97,126.04,8084.0,119.7719,119.8289,119.7434,119.8099,8084.0
2024-01-25 12:55:00,126.02,126.16,126.0,126.16,8925.0,119.7909,119.924,119.7719,119.924,8925.0
2024-01-25 13:00:00,126.17,126.55,126.17,126.47,14995.0,119.9335,120.2947,119.9335,120.2187,14995.0
2024-01-25 13:05:00,126.51,126.58,126.48,126.52,10110.0,120.2567,120.3232,120.2282,120.2662,10110.0
2024-01-25 13:10:00,126.52,126.62,126.25,126.37,42672.0,120.2662,120.3613,120.0096,120.1236,42672.0
2024-01-25 13:15:00,126.37,126.4,126.27,126.35,13944.0,120.1236,120.1521,120.0286,120.1046,13944.0
2024-01-25 13:20:00,126.33,126.56,126.33,126.49,7977.0,120.0856,120.3042,120.0856,120.2377,7977.0
2024-01-25 13:25:00,126.49,126.52,126.36,126.37,20795.0,120.2377,120.2662,120.1141,120.1236,20795.0
2024-01-25 13:30:00,126.36,126.58,126.36,126.48,16205.0,120.1141,120.3232,120.1141,120.2282,16205.0
2024-01-25 13:35:00,126.5,126.65,126.48,126.62,11600.0,120.2472,120.3898,120.2282,120.3613,11600.0
2024-01-25 13:40:00,126.65,126.7,126.55,126.67,11064.0,120.3898,120.4373,120.2947,120.4088,11064.0
2024-01-25 13:45:00,126.65,126.67,126.5,126.67,9413.0,120.3898,120.4088,120.2472,120.4088,9413.0
2024-01-25 13:50:00,126.66,126.66,126.49,126.53,10317.0,120.3993,120.3993,120.2377,120.2757,10317.0
2024-01-25 13:55:00,126.56,126.57,126.5,126.52,10201.0,120.3042,120.3137,120.2472,120.2662,10201.0
2024-01-25 14:00:00,126.54,126.54,126.41,126.53,28803.0,120.2852,120.2852,120.1616,120.2757,28803.0
2024-01-25 14:05:00,126.54,126.62,126.5,126.5,8883.0,120.2852,120.3613,120.2472,120.2472,8883.0
2024-01-25 14:10:00,126.52,126.71,126.51,126.64,17232.0,120.2662,120.4468,120.2567,120.3803,17232.0
2024-01-25 14:15:00,126.65,126.7,126.62,126.63,9358.0,120.3898,120.4373,120.3613,120.3708,9358.0
2024-01-25 14:20:00,126.63,126.63,126.36,126.44,10919.0,120.3708,120.3708,120.1141,120.1902,10919.0
2024-01-25 14:25:00,126.43,126.45,126.32,126.35,4411.0,120.1807,120.1997,120.0761,120.1046,4411.0
2024-01-25 14:30:00,126.38,126.39,126.23,126.28,10278.0,120.1331,120.1426,119.9905,120.0381,10278.0
2024-01-25 14:35:00,126.3,126.3,125.96,125.97,6422.0,120.0571,120.0571,119.7339,119.7434,6422.0
2024-01-25 14:40:00,125.97,125.99,125.76,125.85,6825.0,119.7434,119.7624,119.5438,119.6293,6825.0
2024-01-25 14:45:00,125.84,125.88,125.76,125.78,13118.0,119.6198,119.6578,119.5438,119.5628,13118.0
2024-01-25 14:50:00,125.78,125.82,125.72,125.82,7807.0,119.5628,119.6008,119.5058,119.6008,7807.0
2024-01-25 14:55:00,125.84,125.92,125.76,125.9,15958.0,119.6198,119.6959,119.5438,119.6769,15958.0
2024-01-25 15:00:00,125.88,126.07,125.87,126.07,13343.0,119.6578,119.8385,119.6483,119.8385,13343.0
2024-01-25 15:05:00,126.05,126.05,125.81,125.83,4917.0,119.8194,119.8194,119.5913,119.6103,4917.0
2024-01-25 15:10:00,125.8,125.93,125.68,125.7,12889.0,119.5818,119.7054,119.4677,119.4867,12889.0
2024-01-25 15:15:00,125.68,125.75,125.5,125.72,12463.0,119.4677,119.5343,119.2966,119.5058,12463.0
2024-01-25 15:20:00,125.75,125.75,125.61,125.66,10775.0,119.5343,119.5343,119.4012,119.4487,10775.0
2024-01-25 15:25:00,125.72,125.84,125.67,125.72,9352.0,119.5058,119.6198,119.4582,119.5058,9352.0
2024-01-25 15:30:00,125.72,125.96,125.64,125.85,18429.0,119.5058,119.7339,119.4297,119.6293,18429.0
2024-01-25 15:35:00,125.87,126.06,125.87,126.06,13532.0,119.6483,119.8289,119.6483,119.8289,13532.0
2024-01-25 15:40:00,126.04,126.11,125.96,126.09,13297.0,119.8099,119.8765,119.7339,119.8575,13297.0
2024-01-25 15:45:00,126.07,126.08,125.9,125.96,16364.0,119.8385,119.848,119.6769,119.7339,16364.0
2024-01-25 15:50:00,125.95,126.07,125.82,125.94,29960.0,119.7244,119.8385,119.6008,119.7149,29960.0
2024-01-25 15:55:00,125.94,126.24,125.86,126.2,184284.0,119.7149,120.0,119.6388,119.962,184284.0
2024-01-26 09:30:00,126.89,127.25,126.36,127.06,53420.0,120.6179,120.9601,120.1141,120.7795,53420.0
2024-01-26 09:35:00,127.07,127.24,126.65,127.14,10357.0,120.789,120.9506,120.3898,120.8556,10357.0
2024-01-26 09:40:00,127.26,127.34,126.79,126.82,15667.0,120.9696,121.0457,120.5229,120.5514,15667.0
2024-01-26 09:45:00,126.83,126.89,126.19,126.26,9976.0,120.5609,120.6179,119.9525,120.0191,9976.0
2024-01-26 09:50:00,126.29,126.45,126.17,126.25,14875.0,120.0476,120.1997,119.9335,120.0096,14875.0
2024-01-26 09:55:00,126.14,126.37,126.0,126.32,12749.0,119.905,120.1236,119.7719,120.0761,12749.0
2024-01-26 10:00:00,126.3,126.32,126.04,126.26,13366.0,120.0571,120.0761,119.8099,120.0191,13366.0
2024-01-26 10:05:00,126.24,126.24,125.84,126.07,17652.0,120.0,120.0,119.6198,119.8385,17652.0
2024-01-26 10:10:00,126.07,126.33,126.06,126.16,18827.0,119.8385,120.0856,119.8289,119.924,18827.0
2024-01-26 10:15:00,126.14,126.22,125.84,125.96,21518.0,119.905,119.981,119.6198,119.7339,21518.0
2024-01-26 10:20:00,126.01,126.02,125.76,126.02,9604.0,119.7814,119.7909,119.5438,119.7909,9604.0
2024-01-26 10:25:00,126.02,126.21,125.99,126.04,18419.0,119.7909,119.9715,119.7624,119.8099,18419.0
2024-01-26 10:30:00,126.05,126.15,125.86,126.0,18788.0,119.8194,119.9145,119.6388,119.7719,18788.0
2024-01-26 10:35:00,125.92,126.44,125.91,126.44,15343.0,119.6959,120.1902,119.6864,120.1902,15343.0
2024-01-26 10:40:00,126.44,126.52,126.28,126.36,26145.0,120.1902,120.2662,120.0381,120.1141,26145.0
2024-01-26 10:45:00,126.38,126.61,126.38,126.6,31558.0,120.1331,120.3518,120.1331,120.3423,31558.0
2024-01-26 10:50:00,126.6,126.94,126.55,126.9,28129.0,120.3423,120.6654,120.2947,120.6274,28129.0
2024-01-26 10:55:00,126.91,127.16,126.91,127.16,27527.0,120.6369,120.8746,120.6369,120.8746,27527.0
2024-01-26 11:00:00,127.21,127.25,127.09,127.16,8984.0,120.9221,120.9601,120.808,120.8746,8984.0
2024-01-26 11:05:00,127.13,127.13,126.97,127.04,27662.0,120.8461,120.8461,120.694,120.7605,27662.0
2024-01-26 11:10:00,127.03,127.04,126.7,126.73,8567.0,120.751,120.7605,120.4373,120.4658,8567.0
2024-01-26 11:15:00,126.73,126.84,126.7,126.84,9852.0,120.4658,120.5704,120.4373,120.5704,9852.0
2024-01-26 11:20:00,126.83,127.1,126.83,127.07,14366.0,120.5609,120.8175,120.5609,120.789,14366.0
2024-01-26 11:25:00,127.1,127.11,126.86,126.88,8625.0,120.8175,120.827,120.5894,120.6084,8625.0
2024-01-26 11:30:00,126.9,126.9,126.67,126.69,8465.0,120.6274,120.6274,120.4088,120.4278,8465.0
2024-01-26 11:35:00,126.72,126.75,126.65,126.7,3597.0,120.4563,120.4848,120.3898,120.4373,3597.0
2024-01-26 11:40:00,126.65,126.78,126.64,126.78,6442.0,120.3898,120.5134,120.3803,120.5134,6442.0
2024-01-26 11:45:00,126.81,126.99,126.79,126.97,13309.0,120.5419,120.713,120.5229,120.694,13309.0
2024-01-26 11:50:00,126.98,127.16,126.97,127.15,8170.0,120.7035,120.8746,120.694,120.8651,8170.0
2024-01-26 11:55:00,127.13,127.23,127.13,127.15,5665.0,120.8461,120.9411,120.8461,120.8651,5665.0
2024-01-26 12:00:00,127.15,127.15,127.03,127.03,6481.0,120.8651,120.8651,120.751,120.751,6481.0
2024-01-26 12:05:00,127.03,127.07,126.91,126.95,5030.0,120.751,120.789,120.6369,120.675,5030.0
2024-01-26 12:10:00,126.91,126.96,126.84,126.93,8615.0,120.6369,120.6845,120.5704,120.6559,8615.0
2024-01-26 12:15:00,126.94,127.02,126.94,127.01,9617.0,120.6654,120.7415,120.6654,120.732,9617.0
2024-01-26 12:20:00,127.01,127.01,126.79,126.82,6971.0,120.732,120.732,120.5229,120.5514,6971.0
2024-01-26 12:25:00,126.84,126.96,126.84,126.92,8972.0,120.5704,120.6845,120.5704,120.6464,8972.0
2024-01-26 12:30:00,126.92,126.98,126.81,126.83,8164.0,120.6464,120.7035,120.5419,120.5609,8164.0
2024-01-26 12:35:00,126.8,126.8,126.64,126.7,8648.0,120.5324,120.5324,120.3803,120.4373,8648.0
2024-01-26 12:40:00,126.73,126.85,126.71,126.8,7091.0,120.4658,120.5799,120.4468,120.5324,7091.0
2024-01-26 12:45:00,126.79,126.95,126.78,126.8,22196.0,120.5229,120.675,120.5134,120.5324,22196.0
2024-01-26 12:50:00,126.84,126.91,126.72,126.86,7660.0,120.5704,120.6369,120.4563,120.5894,7660.0
2024-01-26 12:55:00,126.87,126.99,126.86,126.97,7334.0,120.5989,120.713,120.5894,120.694,7334.0
2024-01-26 13:00:00,126.96,127.06,126.92,126.98,4834.0,120.6845,120.7795,120.6464,120.7035,4834.0
2024-01-26 13:05:00,126.93,126.93,126.83,126.86,5388.0,120.6559,120.6559,120.5609,120.5894,5388.0
2024-01-26 13:10:00,126.87,126.91,126.84,126.9,6121.0,120.5989,120.6369,120.5704,120.6274,6121.0
2024-01-26 13:15:00,126.89,126.89,126.81,126.88,7902.0,120.6179,120.6179,120.5419,120.6084,7902.0
2024-01-26 13:20:00,126.86,127.1,126.86,127.08,6025.0,120.5894,120.8175,120.5894,120.7985,6025.0
2024-01-26 13:25:00,127.1,127.1,126.92,127.05,6565.0,120.8175,120.8175,120.6464,120.77,6565.0
2024-01-26 13:30:00,127.08,127.11,126.95,127.05,5498.0,120.7985,120.827,120.675,120.77,5498.0
2024-01-26 13:35:00,127.08,127.11,127.04,127.07,4160.0,120.7985,120.827,120.7605,120.789,4160.0
2024-01-26 13:40:00,127.06,127.07,126.89,126.94,10372.0,120.7795,120.789,120.6179,120.6654,10372.0
2024-01-26 13:45:00,126.92,126.92,126.82,126.91,5643.0,120.6464,120.6464,120.5514,120.6369,5643.0
2024-01-26 13:50:00,126.91,126.92,126.78,126.83,14750.0,120.6369,120.6464,120.5134,120.5609,14750.0
2024-01-26 13:55:00,126.85,126.96,126.82,126.85,6188.0,120.5799,120.6845,120.5514,120.5799,6188.0
2024-01-26 14:00:00,126.78,126.91,126.78,126.84,6401.0,120.5134,120.6369,120.5134,120.5704,6401.0
2024-01-26 14:05:00,126.84,126.86,126.77,126.82,7134.0,120.5704,120.5894,120.5039,120.5514,7134.0
2024-01-26 14:10:00,126.81,126.83,126.71,126.78,6501.0,120.5419,120.5609,120.4468,120.5134,6501.0
2024-01-26 14:15:00,126.79,126.86,126.78,126.82,6132.0,120.5229,120.5894,120.5134,120.5514,6132.0
2024-01-26 14:20:00,126.85,126.86,126.72,126.78,5810.0,120.5799,120.5894,120.4563,120.5134,5810.0
2024-01-26 14:25:00,126.8,126.81,126.74,126.77,5841.0,120.5324,120.5419,120.4753,120.5039,5841.0
2024-01-26 14:30:00,126.77,126.8,126.76,126.78,4898.0,120.5039,120.5324,120.4943,120.5134,4898.0
2024-01-26 14:35:00,126.78,126.89,126.74,126.8,10897.0,120.5134,120.6179,120.4753,120.5324,10897.0
2024-01-26 14:40:00,126.81,126.97,126.81,126.94,4005.0,120.5419,120.694,120.5419,120.6654,4005.0
2024-01-26 14:45:00,126.95,126.97,126.9,126.97,6185.0,120.675,120.694,120.6274,120.694,6185.0
2024-01-26 14:50:00,126.98,127.05,126.96,127.03,8947.0,120.7035,120.77,120.6845,120.751,8947.0
2024-01-26 14:55:00,127.01,127.08,126.94,127.06,6605.0,120.732,120.7985,120.6654,120.7795,6605.0
2024-01-26 15:00:00,127.05,127.07,126.97,127.02,12030.0,120.77,120.789,120.694,120.7415,12030.0
2024-01-26 15:05:00,127.01,127.02,126.79,126.79,11245.0,120.732,120.7415,120.5229,120.5229,11245.0
2024-01-26 15:10:00,126.81,126.86,126.81,126.82,10747.0,120.5419,120.5894,120.5419,120.5514,10747.0
2024-01-26 15:15:00,126.8,126.84,126.72,126.82,12448.0,120.5324,120.5704,120.4563,120.5514,12448.0
2024-01-26 15:20:00,126.82,126.83,126.72,126.77,9065.0,120.5514,120.5609,120.4563,120.5039,9065.0
2024-01-26 15:25:00,126.78,126.9,126.78,126.83,9013.0,120.5134,120.6274,120.5134,120.5609,9013.0
2024-01-26 15:30:00,126.85,126.85,126.68,126.79,12043.0,120.5799,120.5799,120.4183,120.5229,12043.0
2024-01-26 15:35:00,126.78,126.8,126.69,126.69,9366.0,120.5134,120.5324,120.4278,120.4278,9366.0
2024-01-26 15:40:00,126.67,126.78,126.61,126.74,9812.0,120.4088,120.5134,120.3518,120.4753,9812.0
2024-01-26 15:45:00,126.75,126.82,126.68,126.82,28287.0,120.4848,120.5514,120.4183,120.5514,28287.0
2024-01-26 15:50:00,126.85,126.94,126.8,126.88,37884.0,120.5799,120.6654,120.5324,120.6084,37884.0
2024-01-26 15:55:00,126.88,126.92,126.79,126.91,132543.0,120.6084,120.6464,120.5229,120.6369,132543.0
2024-01-29 09:30:00,126.92,127.2,126.49,126.9,40388.0,120.6464,120.9126,120.2377,120.6274,40388.0
2024-01-29 09:35:00,127.05,127.21,126.71,126.81,4004.0,120.77,120.9221,120.4468,120.5419,4004.0
2024-01-29 09:40:00,126.71,126.71,126.41,126.49,5735.0,120.4468,120.4468,120.1616,120.2377,5735.0
2024-01-29 09:45:00,126.52,126.71,126.27,126.6,9168.0,120.2662,120.4468,120.0286,120.3423,9168.0
2024-01-29 09:50:00,126.6,126.78,126.52,126.78,6205.0,120.3423,120.5134,120.2662,120.5134,6205.0
2024-01-29 09:55:00,126.79,126.87,126.69,126.81,10624.0,120.5229,120.5989,120.4278,120.5419,10624.0
2024-01-29 10:00:00,126.86,127.02,126.7,126.86,29228.0,120.5894,120.7415,120.4373,120.5894,29228.0
2024-01-29 10:05:00,126.84,127.16,126.84,127.05,15182.0,120.5704,120.8746,120.5704,120.77,15182.0
2024-01-29 10:10:00,127.0,127.01,126.73,126.82,22467.0,120.7225,120.732,120.4658,120.5514,22467.0
2024-01-29 10:15:00,126.75,126.93,126.68,126.93,18755.0,120.4848,120.6559,120.4183,120.6559,18755.0
2024-01-29 10:20:00,126.95,127.0,126.62,126.62,13064.0,120.675,120.7225,120.3613,120.3613,13064.0
2024-01-29 10:25:00,126.61,126.66,126.48,126.55,8664.0,120.3518,120.3993,120.2282,120.2947,8664.0
2024-01-29 10:30:00,126.55,126.62,126.5,126.51,11296.0,120.2947,120.3613,120.2472,120.2567,11296.0
2024-01-29 10:35:00,126.53,126.76,126.51,126.72,32736.0,120.2757,120.4943,120.2567,120.4563,32736.0
2024-01-29 10:40:00,126.69,126.88,126.69,126.83,13250.0,120.4278,120.6084,120.4278,120.5609,13250.0
2024-01-29 10:45:00,126.84,126.86,126.74,126.8,5990.0,120.5704,120.5894,120.4753,120.5324,5990.0
2024-01-29 10:50:00,126.78,126.97,126.72,126.8,5450.0,120.5134,120.694,120.4563,120.5324,5450.0
2024-01-29 10:55:00,126.81,126.98,126.78,126.96,19015.0,120.5419,120.7035,120.5134,120.6845,19015.0
2024-01-29 11:00:00,127.01,127.09,126.93,127.03,10077.0,120.732,120.808,120.6559,120.751,10077.0
2024-01-29 11:05:00,127.03,127.17,127.02,127.16,7459.0,120.751,120.8841,120.7415,120.8746,7459.0
2024-01-29 11:10:00,127.17,127.22,127.12,127.17,4611.0,120.8841,120.9316,120.8366,120.8841,4611.0
2024-01-29 11:15:00,127.16,127.21,127.11,127.19,6012.0,120.8746,120.9221,120.827,120.9031,6012.0
2024-01-29 11:20:00,127.21,127.21,126.99,127.08,4697.0,120.9221,120.9221,120.713,120.7985,4697.0
2024-01-29 11:25:00,127.06,127.12,127.01,127.09,9486.0,120.7795,120.8366,120.732,120.808,9486.0
2024-01-29 11:30:00,127.1,127.1,127.01,127.02,6504.0,120.8175,120.8175,120.732,120.7415,6504.0
2024-01-29 11:35:00,127.03,127.06,126.97,127.04,7057.0,120.751,120.7795,120.694,120.7605,7057.0
2024-01-29 11:40:00,127.07,127.18,127.06,127.18,4594.0,120.789,120.8936,120.7795,120.8936,4594.0
2024-01-29 11:45:00,127.17,127.28,127.13,127.28,15168.0,120.8841,120.9886,120.8461,120.9886,15168.0
2024-01-29 11:50:00,127.35,127.36,127.22,127.26,7879.0,121.0552,121.0647,120.9316,120.9696,7879.0
2024-01-29 11:55:00,127.27,127.34,127.23,127.27,7777.0,120.9791,121.0457,120.9411,120.9791,7777.0
2024-01-29 12:00:00,127.29,127.3,127.2,127.23,9833.0,120.9981,121.0077,120.9126,120.9411,9833.0
2024-01-29 12:05:00,127.24,127.29,127.19,127.28,8394.0,120.9506,120.9981,120.9031,120.9886,8394.0
2024-01-29 12:10:00,127.26,127.27,127.18,127.22,9308.0,120.9696,120.9791,120.8936,120.9316,9308.0
2024-01-29 12:15:00,127.21,127.36,127.2,127.22,7240.0,120.9221,121.0647,120.9126,120.9316,7240.0
2024-01-29 12:20:00,127.22,127.34,127.18,127.33,10365.0,120.9316,121.0457,120.8936,121.0362,10365.0
2024-01-29 12:25:00,127.34,127.35,127.22,127.23,3026.0,121.0457,121.0552,120.9316,120.9411,3026.0
2024-01-29 12:30:00,127.23,127.42,127.22,127.37,17457.0,120.9411,121.1217,120.9316,121.0742,17457.0
2024-01-29 12:35:00,127.36,127.4,127.32,127.33,8527.0,121.0647,121.1027,121.0267,121.0362,8527.0
2024-01-29 12:40:00,127.35,127.4,127.32,127.36,11021.0,121.0552,121.1027,121.0267,121.0647,11021.0
2024-01-29 12:45:00,127.35,127.36,127.18,127.29,13946.0,121.0552,121.0647,120.8936,120.9981,13946.0
2024-01-29 12:50:00,127.31,127.31,127.15,127.18,2885.0,121.0172,121.0172,120.8651,120.8936,2885.0
2024-01-29 12:55:00,127.16,127.23,127.09,127.12,15798.0,120.8746,120.9411,120.808,120.8366,15798.0
2024-01-29 13:00:00,127.1,127.19,127.03,127.18,17997.0,120.8175,120.9031,120.751,120.8936,17997.0
2024-01-29 13:05:00,127.17,127.24,127.16,127.16,7150.0,120.8841,120.9506,120.8746,120.8746,7150.0
2024-01-29 13:10:00,127.18,127.24,127.1,127.22,9678.0,120.8936,120.9506,120.8175,120.9316,9678.0
2024-01-29 13:15:00,127.22,127.27,127.16,127.21,8476.0,120.9316,120.9791,120.8746,120.9221,8476.0
2024-01-29 13:20:00,127.2,127.2,127.09,127.14,12289.0,120.9126,120.9126,120.808,120.8556,12289.0
2024-01-29 13:25:00,127.15,127.19,127.07,127.14,23937.0,120.8651,120.9031,120.789,120.8556,23937.0
2024-01-29 13:30:00,127.12,127.18,127.08,127.12,17812.0,120.8366,120.8936,120.7985,120.8366,17812.0
2024-01-29 13:35:00,127.11,127.18,127.07,127.13,13699.0,120.827,120.8936,120.789,120.8461,13699.0
2024-01-29 13:40:00,127.12,127.2,127.1,127.13,15930.0,120.8366,120.9126,120.8175,120.8461,15930.0
2024-01-29 13:45:00,127.11,127.18,127.06,127.18,23370.0,120.827,120.8936,120.7795,120.8936,23370.0
2024-01-29 13:50:00,127.17,127.19,127.09,127.16,35196.0,120.8841,120.9031,120.808,120.8746,35196.0
2024-01-29 13:55:00,127.14,127.15,127.07,127.13,60179.0,120.8556,120.8651,120.789,120.8461,60179.0
2024-01-29 14:00:00,127.12,127.14,127.07,127.12,17620.0,120.8366,120.8556,120.789,120.8366,17620.0
2024-01-29 14:05:00,127.12,127.2,127.08,127.17,31515.0,120.8366,120.9126,120.7985,120.8841,31515.0
2024-01-29 14:10:00,127.17,127.32,127.16,127.2,13673.0,120.8841,121.0267,120.8746,120.9126,13673.0
2024-01-29 14:15:00,127.2,127.25,127.07,127.07,4778.0,120.9126,120.9601,120.789,120.789,4778.0
2024-01-29 14:20:00,127.05,127.08,126.94,127.05,8580.0,120.77,120.7985,120.6654,120.77,8580.0
2024-01-29 14:25:00,127.06,127.06,126.97,127.0,5584.0,120.7795,120.7795,120.694,120.7225,5584.0
2024-01-29 14:30:00,127.0,127.03,126.92,126.98,12679.0,120.7225,120.751,120.6464,120.7035,12679.0
2024-01-29 14:35:00,126.98,127.04,126.92,126.98,7490.0,120.7035,120.7605,120.6464,120.7035,7490.0
2024-01-29 14:40:00,127.0,127.14,126.95,127.14,13978.0,120.7225,120.8556,120.675,120.8556,13978.0
2024-01-29 14:45:00,127.15,127.16,127.03,127.03,8941.0,120.8651,120.8746,120.751,120.751,8941.0
2024-01-29 14:50:00,127.01,127.08,126.94,126.95,8647.0,120.732,120.7985,120.6654,120.675,8647.0
2024-01-29 14:55:00,126.95,126.95,126.77,126.79,10781.0,120.675,120.675,120.5039,120.5229,10781.0
2024-01-29 15:00:00,126.79,127.28,126.79,127.28,23137.0,120.5229,120.9886,120.5229,120.9886,23137.0
2024-01-29 15:05:00,127.28,127.43,127.21,127.31,25850.0,120.9886,121.1312,120.9221,121.0172,25850.0
2024-01-29 15:10:00,127.34,127.43,127.32,127.39,10440.0,121.0457,121.1312,121.0267,121.0932,10440.0
2024-01-29 15:15:00,127.4,127.64,127.37,127.64,10402.0,121.1027,121.3308,121.0742,121.3308,10402.0
2024-01-29 15:20:00,127.68,127.9,127.68,127.9,7357.0,121.3689,121.578,121.3689,121.578,7357.0
2024-01-29 15:25:00,127.97,128.03,127.87,128.02,20769.0,121.6445,121.7016,121.5495,121.6921,20769.0
2024-01-29 15:30:00,128.03,128.32,128.01,128.32,28259.0,121.7016,121.9772,121.6826,121.9772,28259.0
2024-01-29 15:35:00,128.31,128.35,127.96,127.96,30178.0,121.9677,122.0058,121.635,121.635,30178.0
2024-01-29 15:40:00,127.96,127.96,127.72,127.76,19602.0,121.635,121.635,121.4069,121.4449,19602.0
2024-01-29 15:45:00,127.71,127.76,127.57,127.75,50606.0,121.3974,121.4449,121.2643,121.4354,50606.0
2024-01-29 15:50:00,127.77,127.77,127.48,127.57,44055.0,121.4544,121.4544,121.1788,121.2643,44055.0
2024-01-29 15:55:00,127.57,127.97,127.57,127.9,133573.0,121.2643,121.6445,121.2643,121.578,133573.0
2024-01-30 09:30:00,127.03,127.71,126.73,127.49,38958.0,120.751,121.3974,120.4658,121.1883,38958.0
2024-01-30 09:35:00,127.0,127.2,126.84,127.04,8435.0,120.7225,120.9126,120.5704,120.7605,8435.0
2024-01-30 09:40:00,127.01,127.2,126.95,127.05,17818.0,120.732,120.9126,120.675,120.77,17818.0
2024-01-30 09:45:00,127.19,127.28,126.97,127.12,18433.0,120.9031,120.9886,120.694,120.8366,18433.0
2024-01-30 09:50:00,127.12,127.14,126.95,127.02,30677.0,120.8366,120.8556,120.675,120.7415,30677.0
2024-01-30 09:55:00,127.04,127.08,126.71,126.91,19282.0,120.7605,120.7985,120.4468,120.6369,19282.0
2024-01-30 10:00:00,126.94,126.97,126.04,126.14,38877.0,120.6654,120.694,119.8099,119.905,38877.0
2024-01-30 10:05:00,126.15,126.24,125.93,126.08,15589.0,119.9145,120.0,119.7054,119.848,15589.0
2024-01-30 10:10:00,126.04,126.15,125.57,125.65,19573.0,119.8099,119.9145,119.3632,119.4392,19573.0
2024-01-30 10:15:00,125.62,125.88,125.58,125.79,64909.0,119.4107,119.6578,119.3727,119.5723,64909.0
2024-01-30 10:20:00,125.83,125.96,125.74,125.85,6157.0,119.6103,119.7339,119.5248,119.6293,6157.0
2024-01-30 10:25:00,125.87,125.94,125.74,125.84,7664.0,119.6483,119.7149,119.5248,119.6198,7664.0
2024-01-30 10:30:00,125.84,125.9,125.74,125.8,11363.0,119.6198,119.6769,119.5248,119.5818,11363.0
2024-01-30 10:35:00,125.78,125.82,125.65,125.65,41225.0,119.5628,119.6008,119.4392,119.4392,41225.0
2024-01-30 10:40:00,125.65,125.89,125.62,125.89,18370.0,119.4392,119.6673,119.4107,119.6673,18370.0
2024-01-30 10:45:00,125.87,126.13,125.81,126.11,7048.0,119.6483,119.8955,119.5913,119.8765,7048.0
2024-01-30 10:50:00,126.1,126.23,126.01,126.2,60332.0,119.867,119.9905,119.7814,119.962,60332.0
2024-01-30 10:55:00,126.23,126.23,125.92,125.95,25595.0,119.9905,119.9905,119.6959,119.7244,25595.0
2024-01-30 11:00:00,125.94,126.15,125.89,126.0,8449.0,119.7149,119.9145,119.6673,119.7719,8449.0
2024-01-30 11:05:00,126.01,126.18,126.01,126.16,9328.0,119.7814,119.943,119.7814,119.924,9328.0
2024-01-30 11:10:00,126.16,126.33,126.15,126.31,22480.0,119.924,120.0856,119.9145,120.0666,22480.0
2024-01-30 11:15:00,126.29,126.4,126.25,126.28,9949.0,120.0476,120.1521,120.0096,120.0381,9949.0
2024-01-30 11:20:00,126.29,126.39,126.27,126.32,11946.0,120.0476,120.1426,120.0286,120.0761,11946.0
2024-01-30 11:25:00,126.33,126.57,126.32,126.5,11279.0,120.0856,120.3137,120.0761,120.2472,11279.0
2024-01-30 11:30:00,126.5,126.58,126.45,126.57,7183.0,120.2472,120.3232,120.1997,120.3137,7183.0
2024-01-30 11:35:00,126.57,126.63,126.56,126.62,5566.0,120.3137,120.3708,120.3042,120.3613,5566.0
2024-01-30 11:40:00,126.65,126.8,126.59,126.74,10336.0,120.3898,120.5324,120.3327,120.4753,10336.0
2024-01-30 11:45:00,126.74,126.9,126.71,126.86,12008.0,120.4753,120.6274,120.4468,120.5894,12008.0
2024-01-30 11:50:00,126.88,126.91,126.83,126.86,8667.0,120.6084,120.6369,120.5609,120.5894,8667.0
2024-01-30 11:55:00,126.86,127.06,126.86,127.01,11703.0,120.5894,120.7795,120.5894,120.732,11703.0
2024-01-30 12:00:00,127.0,127.0,126.84,126.85,5501.0,120.7225,120.7225,120.5704,120.5799,5501.0
2024-01-30 12:05:00,126.85,127.11,126.84,127.11,17666.0,120.5799,120.827,120.5704,120.827,17666.0
2024-01-30 12:10:00,127.09,127.1,126.9,126.92,9896.0,120.808,120.8175,120.6274,120.6464,9896.0
2024-01-30 12:15:00,126.92,126.92,126.77,126.85,7939.0,120.6464,120.6464,120.5039,120.5799,7939.0
2024-01-30 12:20:00,126.87,126.94,126.81,126.82,7849.0,120.5989,120.6654,120.5419,120.5514,7849.0
2024-01-30 12:25:00,126.84,126.96,126.83,126.87,9438.0,120.5704,120.6845,120.5609,120.5989,9438.0
2024-01-30 12:30:00,126.86,126.99,126.79,126.85,11110.0,120.5894,120.713,120.5229,120.5799,11110.0
2024-01-30 12:35:00,126.85,126.93,126.79,126.83,7675.0,120.5799,120.6559,120.5229,120.5609,7675.0
2024-01-30 12:40:00,126.83,126.85,126.56,126.65,34074.0,120.5609,120.5799,120.3042,120.3898,34074.0
2024-01-30 12:45:00,126.64,126.83,126.59,126.78,44927.0,120.3803,120.5609,120.3327,120.5134,44927.0
2024-01-30 12:50:00,126.78,126.81,126.68,126.8,4611.0,120.5134,120.5419,120.4183,120.5324,4611.0
2024-01-30 12:55:00,126.78,126.84,126.61,126.63,4760.0,120.5134,120.5704,120.3518,120.3708,4760.0
2024-01-30 13:00:00,126.61,126.73,126.57,126.71,7505.0,120.3518,120.4658,120.3137,120.4468,7505.0
2024-01-30 13:05:00,126.73,126.73,126.6,126.63,7579.0,120.4658,120.4658,120.3423,120.3708,7579.0
2024-01-30 13:10:00,126.64,126.84,126.61,126.82,7902.0,120.3803,120.5704,120.3518,120.5514,7902.0
2024-01-30 13:15:00,126.87,126.96,126.76,126.79,17035.0,120.5989,120.6845,120.4943,120.5229,17035.0
2024-01-30 13:20:00,126.8,126.89,126.76,126.82,10804.0,120.5324,120.6179,120.4943,120.5514,10804.0
2024-01-30 13:25:00,126.84,126.87,126.77,126.78,6192.0,120.5704,120.5989,120.5039,120.5134,6192.0
2024-01-30 13:30:00,126.78,126.85,126.78,126.85,9463.0,120.5134,120.5799,120.5134,120.5799,9463.0
2024-01-30 13:35:00,126.85,126.86,126.75,126.75,7805.0,120.5799,120.5894,120.4848,120.4848,7805.0
2024-01-30 13:40:00,126.76,126.76,126.68,126.74,11389.0,120.4943,120.4943,120.4183,120.4753,11389.0
2024-01-30 13:45:00,126.74,126.77,126.73,126.77,11176.0,120.4753,120.5039,120.4658,120.5039,11176.0
2024-01-30 13:50:00,126.78,126.89,126.74,126.86,10579.0,120.5134,120.6179,120.4753,120.5894,10579.0
2024-01-30 13:55:00,126.87,126.95,126.81,126.86,12374.0,120.5989,120.675,120.5419,120.5894,12374.0
2024-01-30 14:00:00,126.85,127.02,126.83,126.97,11970.0,120.5799,120.7415,120.5609,120.694,11970.0
2024-01-30 14:05:00,127.0,127.13,126.92,127.13,14793.0,120.7225,120.8461,120.6464,120.8461,14793.0
2024-01-30 14:10:00,127.11,127.31,127.07,127.26,16958.0,120.827,121.0172,120.789,120.9696,16958.0
2024-01-30 14:15:00,127.27,127.39,127.24,127.39,13342.0,120.9791,121.0932,120.9506,121.0932,13342.0
2024-01-30 14:20:00,127.4,127.59,127.39,127.58,11933.0,121.1027,121.2833,121.0932,121.2738,11933.0
2024-01-30 14:25:00,127.6,127.6,127.52,127.54,13444.0,121.2928,121.2928,121.2168,121.2358,13444.0
2024-01-30 14:30:00,127.54,127.57,127.43,127.54,13465.0,121.2358,121.2643,121.1312,121.2358,13465.0
2024-01-30 14:35:00,127.52,127.53,127.36,127.39,9249.0,121.2168,121.2263,121.0647,121.0932,9249.0
2024-01-30 14:40:00,127.38,127.44,127.23,127.29,15188.0,121.0837,121.1407,120.9411,120.9981,15188.0
2024-01-30 14:45:00,127.33,127.33,127.26,127.27,7608.0,121.0362,121.0362,120.9696,120.9791,7608.0
2024-01-30 14:50:00,127.28,127.34,127.21,127.25,9451.0,120.9886,121.0457,120.9221,120.9601,9451.0
2024-01-30 14:55:00,127.26,127.28,127.14,127.18,11174.0,120.9696,120.9886,120.8556,120.8936,11174.0
2024-01-30 15:00:00,127.17,127.2,127.02,127.06,11543.0,120.8841,120.9126,120.7415,120.7795,11543.0
2024-01-30 15:05:00,127.04,127.04,126.89,126.9,15691.0,120.7605,120.7605,120.6179,120.6274,15691.0
2024-01-30 15:10:00,126.9,126.92,126.75,126.84,11550.0,120.6274,120.6464,120.4848,120.5704,11550.0
2024-01-30 15:15:00,126.83,126.94,126.82,126.93,11436.0,120.5609,120.6654,120.5514,120.6559,11436.0
2024-01-30 15:20:00,126.93,126.97,126.79,126.79,17022.0,120.6559,120.694,120.5229,120.5229,17022.0
2024-01-30 15:25:00,126.79,126.93,126.77,126.91,14609.0,120.5229,120.6559,120.5039,120.6369,14609.0
2024-01-30 15:30:00,126.91,126.92,126.76,126.77,25844.0,120.6369,120.6464,120.4943,120.5039,25844.0
2024-01-30 15:35:00,126.75,126.75,126.56,126.62,15156.0,120.4848,120.4848,120.3042,120.3613,15156.0
2024-01-30 15:40:00,126.61,126.71,126.56,126.64,18361.0,120.3518,120.4468,120.3042,120.3803,18361.0
2024-01-30 15:45:00,126.63,126.76,126.6,126.69,25691.0,120.3708,120.4943,120.3423,120.4278,25691.0
2024-01-30 15:50:00,126.7,126.73,126.52,126.73,44120.0,120.4373,120.4658,120.2662,120.4658,44120.0
2024-01-30 15:55:00,126.74,126.75,126.44,126.52,133775.0,120.4753,120.4848,120.1902,120.2662,133775.0
2024-01-31 09:30:00,127.33,127.6,126.47,126.51,58071.0,121.0362,121.2928,120.2187,120.2567,58071.0
2024-01-31 09:35:00,126.5,127.41,126.43,127.32,17361.0,120.2472,121.1122,120.1807,121.0267,17361.0
2024-01-31 09:40:00,127.32,127.76,127.25,127.72,21258.0,121.0267,121.4449,120.9601,121.4069,21258.0
2024-01-31 09:45:00,127.72,128.08,127.71,127.95,42364.0,121.4069,121.7491,121.3974,121.6255,42364.0
2024-01-31 09:50:00,128.0,128.1,127.63,127.63,26653.0,121.6731,121.7681,121.3213,121.3213,26653.0
2024-01-31 09:55:00,127.63,128.03,127.62,127.98,31785.0,121.3213,121.7016,121.3118,121.654,31785.0
2024-01-31 10:00:00,127.97,128.05,127.52,127.64,20632.0,121.6445,121.7206,121.2168,121.3308,20632.0
2024-01-31 10:05:00,127.62,127.9,127.61,127.82,34309.0,121.3118,121.578,121.3023,121.502,34309.0
2024-01-31 10:10:00,127.84,127.93,127.69,127.77,16816.0,121.521,121.6065,121.3784,121.4544,16816.0
2024-01-31 10:15:00,127.72,128.18,127.68,127.8,29846.0,121.4069,121.8442,121.3689,121.4829,29846.0
2024-01-31 10:20:00,127.78,128.11,127.77,127.92,13393.0,121.4639,121.7776,121.4544,121.597,13393.0
2024-01-31 10:25:00,127.93,128.24,127.91,128.23,19387.0,121.6065,121.9012,121.5875,121.8917,19387.0
2024-01-31 10:30:00,128.25,128.71,128.25,128.52,29164.0,121.9107,122.348,121.9107,122.1674,29164.0
2024-01-31 10:35:00,128.5,128.61,128.27,128.49,22680.0,122.1483,122.2529,121.9297,122.1388,22680.0
2024-01-31 10:40:00,128.48,128.69,128.47,128.53,16945.0,122.1293,122.3289,122.1198,122.1769,16945.0
2024-01-31 10:45:00,128.56,128.78,128.4,128.58,13013.0,122.2054,122.4145,122.0533,122.2244,13013.0
2024-01-31 10:50:00,128.58,128.65,128.39,128.47,16232.0,122.2244,122.2909,122.0438,122.1198,16232.0
2024-01-31 10:55:00,128.5,128.66,128.48,128.57,12693.0,122.1483,122.3004,122.1293,122.2149,12693.0
2024-01-31 11:00:00,128.57,128.77,128.4,128.77,18783.0,122.2149,122.405,122.0533,122.405,18783.0
2024-01-31 11:05:00,128.77,128.8,128.56,128.63,16375.0,122.405,122.4335,122.2054,122.2719,16375.0
2024-01-31 11:10:00,128.62,128.67,128.36,128.36,8720.0,122.2624,122.3099,122.0153,122.0153,8720.0
2024-01-31 11:15:00,128.39,128.57,128.32,128.52,14782.0,122.0438,122.2149,121.9772,122.1674,14782.0
2024-01-31 11:20:00,128.52,128.65,128.47,128.5,11142.0,122.1674,122.2909,122.1198,122.1483,11142.0
2024-01-31 11:25:00,128.48,128.5,128.29,128.39,9031.0,122.1293,122.1483,121.9487,122.0438,9031.0
2024-01-31 11:30:00,128.43,128.43,128.18,128.22,8742.0,122.0818,122.0818,121.8442,121.8822,8742.0
2024-01-31 11:35:00,128.18,128.18,127.98,127.98,14452.0,121.8442,121.8442,121.654,121.654,14452.0
2024-01-31 11:40:00,127.95,127.98,127.73,127.73,9543.0,121.6255,121.654,121.4164,121.4164,9543.0
2024-01-31 11:45:00,127.73,128.04,127.66,128.03,10716.0,121.4164,121.7111,121.3499,121.7016,10716.0
2024-01-31 11:50:00,128.03,128.2,128.01,128.06,11977.0,121.7016,121.8632,121.6826,121.7301,11977.0
2024-01-31 11:55:00,128.06,128.28,128.05,128.22,11795.0,121.7301,121.9392,121.7206,121.8822,11795.0
2024-01-31 12:00:00,128.23,128.3,128.09,128.24,14120.0,121.8917,121.9582,121.7586,121.9012,14120.0
2024-01-31 12:05:00,128.25,128.37,128.18,128.32,8795.0,121.9107,122.0248,121.8442,121.9772,8795.0
2024-01-31 12:10:00,128.31,128.48,128.27,128.44,11687.0,121.9677,122.1293,121.9297,122.0913,11687.0
2024-01-31 12:15:00,128.46,128.49,128.37,128.44,14594.0,122.1103,122.1388,122.0248,122.0913,14594.0
2024-01-31 12:20:00,128.43,128.59,128.39,128.55,11612.0,122.0818,122.2339,122.0438,122.1959,11612.0
2024-01-31 12:25:00,128.56,128.66,128.51,128.59,20179.0,122.2054,122.3004,122.1578,122.2339,20179.0
2024-01-31 12:30:00,128.63,128.64,128.28,128.32,15406.0,122.2719,122.2814,121.9392,121.9772,15406.0
2024-01-31 12:35:00,128.31,128.33,128.1,128.19,15922.0,121.9677,121.9867,121.7681,121.8537,15922.0
2024-01-31 12:40:00,128.18,128.24,128.08,128.22,11264.0,121.8442,121.9012,121.7491,121.8822,11264.0
2024-01-31 12:45:00,128.21,128.25,128.07,128.23,16536.0,121.8727,121.9107,121.7396,121.8917,16536.0
2024-01-31 12:50:00,128.24,128.32,128.16,128.21,9534.0,121.9012,121.9772,121.8251,121.8727,9534.0
2024-01-31 12:55:00,128.2,128.34,128.18,128.3,7911.0,121.8632,121.9962,121.8442,121.9582,7911.0
2024-01-31 13:00:00,128.32,128.36,128.24,128.25,6354.0,121.9772,122.0153,121.9012,121.9107,6354.0
2024-01-31 13:05:00,128.24,128.32,128.18,128.19,11183.0,121.9012,121.9772,121.8442,121.8537,11183.0
2024-01-31 13:10:00,128.18,128.25,128.13,128.21,10465.0,121.8442,121.9107,121.7966,121.8727,10465.0
2024-01-31 13:15:00,128.2,128.38,128.2,128.31,9584.0,121.8632,122.0343,121.8632,121.9677,9584.0
2024-01-31 13:20:00,128.3,128.31,128.02,128.11,9939.0,121.9582,121.9677,121.6921,121.7776,9939.0
2024-01-31 13:25:00,128.09,128.16,128.04,128.1,10148.0,121.7586,121.8251,121.7111,121.7681,10148.0
2024-01-31 13:30:00,128.13,128.19,128.06,128.07,12284.0,121.7966,121.8537,121.7301,121.7396,12284.0
2024-01-31 13:35:00,128.08,128.1,127.92,127.97,14110.0,121.7491,121.7681,121.597,121.6445,14110.0
2024-01-31 13:40:00,127.95,128.08,127.93,128.08,8568.0,121.6255,121.7491,121.6065,121.7491,8568.0
2024-01-31 13:45:00,128.1,128.21,128.09,128.19,8522.0,121.7681,121.8727,121.7586,121.8537,8522.0
2024-01-31 13:50:00,128.19,128.19,127.98,127.99,8922.0,121.8537,121.8537,121.654,121.6635,8922.0
2024-01-31 13:55:00,128.02,128.21,128.02,128.05,6843.0,121.6921,121.8727,121.6921,121.7206,6843.0
2024-01-31 14:00:00,128.03,128.21,127.43,127.86,42952.0,121.7016,121.8727,121.1312,121.54,42952.0
2024-01-31 14:05:00,127.9,128.08,127.46,127.59,16371.0,121.578,121.7491,121.1597,121.2833,16371.0
2024-01-31 14:10:00,127.67,127.77,127.47,127.51,18928.0,121.3594,121.4544,121.1693,121.2073,18928.0
2024-01-31 14:15:00,127.51,127.59,127.29,127.38,12775.0,121.2073,121.2833,120.9981,121.0837,12775.0
2024-01-31 14:20:00,127.36,127.46,127.18,127.33,16273.0,121.0647,121.1597,120.8936,121.0362,16273.0
2024-01-31 14:25:00,127.3,127.42,127.19,127.27,8906.0,121.0077,121.1217,120.9031,120.9791,8906.0
2024-01-31 14:30:00,127.3,127.76,127.14,127.6,25454.0,121.0077,121.4449,120.8556,121.2928,25454.0
2024-01-31 14:35:00,127.58,128.33,127.48,128.33,32891.0,121.2738,121.9867,121.1788,121.9867,32891.0
2024-01-31 14:40:00,128.29,128.99,128.27,128.84,45900.0,121.9487,122.6141,121.9297,122.4715,45900.0
2024-01-31 14:45:00,128.81,129.09,128.38,128.67,42456.0,122.443,122.7092,122.0343,122.3099,42456.0
2024-01-31 14:50:00,128.64,128.64,128.05,128.18,24686.0,122.2814,122.2814,121.7206,121.8442,24686.0
2024-01-31 14:55:00,128.15,128.3,127.65,127.65,19940.0,121.8156,121.9582,121.3404,121.3404,19940.0
2024-01-31 15:00:00,127.62,127.69,126.6,126.66,23849.0,121.3118,121.3784,120.3423,120.3993,23849.0
2024-01-31 15:05:00,126.66,126.66,126.17,126.6,35825.0,120.3993,120.3993,119.9335,120.3423,35825.0
2024-01-31 15:10:00,126.63,126.92,126.35,126.47,31974.0,120.3708,120.6464,120.1046,120.2187,31974.0
2024-01-31 15:15:00,126.44,126.51,126.07,126.09,28168.0,120.1902,120.2567,119.8385,119.8575,28168.0
2024-01-31 15:20:00,126.1,126.69,126.09,126.52,24693.0,119.867,120.4278,119.8575,120.2662,24693.0
2024-01-31 15:25:00,126.52,126.54,126.17,126.27,29588.0,120.2662,120.2852,119.9335,120.0286,29588.0
2024-01-31 15:30:00,126.28,126.36,125.93,126.04,31876.0,120.0381,120.1141,119.7054,119.8099,31876.0
2024-01-31 15:35:00,126.04,126.31,125.95,126.29,43416.0,119.8099,120.0666,119.7244,120.0476,43416.0
2024-01-31 15:40:00,126.29,126.38,126.08,126.13,48570.0,120.0476,120.1331,119.848,119.8955,48570.0
2024-01-31 15:45:00,126.13,126.32,126.09,126.2,51826.0,119.8955,120.0761,119.8575,119.962,51826.0
2024-01-31 15:50:00,126.21,126.97,126.2,126.94,156173.0,119.9715,120.694,119.962,120.6654,156173.0
2024-01-31 15:55:00,126.94,127.2,126.66,126.69,361578.0,120.6654,120.9126,120.3993,120.4278,361578.0
2024-02-01 09:30:00,126.61,127.39,126.2,127.16,47930.0,120.3518,121.0932,119.962,120.8746,47930.0
2024-02-01 09:35:00,127.09,127.29,126.72,127.01,21713.0,120.808,120.9981,120.4563,120.732,21713.0
2024-02-01 09:40:00,126.94,127.25,126.44,127.21,20331.0,120.6654,120.9601,120.1902,120.9221,20331.0
2024-02-01 09:45:00,127.17,127.37,126.89,127.32,32372.0,120.8841,121.0742,120.6179,121.0267,32372.0
2024-02-01 09:50:00,127.32,127.48,126.99,126.99,19574.0,121.0267,121.1788,120.713,120.713,19574.0
2024-02-01 09:55:00,127.0,127.14,126.91,127.04,30593.0,120.7225,120.8556,120.6369,120.7605,30593.0
2024-02-01 10:00:00,126.98,127.0,126.63,126.91,34180.0,120.7035,120.7225,120.3708,120.6369,34180.0
2024-02-01 10:05:00,126.94,127.41,126.9,127.41,34786.0,120.6654,121.1122,120.6274,121.1122,34786.0
2024-02-01 10:10:00,127.43,127.66,127.12,127.17,116152.0,121.1312,121.3499,120.8366,120.8841,116152.0
2024-02-01 10:15:00,127.16,127.4,127.12,127.24,24297.0,120.8746,121.1027,120.8366,120.9506,24297.0
2024-02-01 10:20:00,127.23,127.24,126.94,127.14,26694.0,120.9411,120.9506,120.6654,120.8556,26694.0
2024-02-01 10:25:00,127.19,127.38,127.0,127.3,19590.0,120.9031,121.0837,120.7225,121.0077,19590.0
2024-02-01 10:30:00,127.27,127.3,127.07,127.29,15197.0,120.9791,121.0077,120.789,120.9981,15197.0
2024-02-01 10:35:00,127.3,127.85,127.3,127.7,33217.0,121.0077,121.5305,121.0077,121.3879,33217.0
2024-02-01 10:40:00,127.69,128.0,127.58,127.95,35809.0,121.3784,121.6731,121.2738,121.6255,35809.0
2024-02-01 10:45:00,127.95,127.97,127.46,127.51,30012.0,121.6255,121.6445,121.1597,121.2073,30012.0
2024-02-01 10:50:00,127.48,127.48,127.0,127.01,33728.0,121.1788,121.1788,120.7225,120.732,33728.0
2024-02-01 10:55:00,127.02,127.16,126.9,126.98,39214.0,120.7415,120.8746,120.6274,120.7035,39214.0
2024-02-01 11:00:00,127.02,127.14,126.91,126.97,17677.0,120.7415,120.8556,120.6369,120.694,17677.0
2024-02-01 11:05:00,127.0,127.27,126.94,127.0,19869.0,120.7225,120.9791,120.6654,120.7225,19869.0
2024-02-01 11:10:00,127.03,127.14,126.88,127.03,68008.0,120.751,120.8556,120.6084,120.751,68008.0
2024-02-01 11:15:00,127.05,127.17,126.97,126.99,21345.0,120.77,120.8841,120.694,120.713,21345.0
2024-02-01 11:20:00,127.01,127.14,126.97,127.09,14910.0,120.732,120.8556,120.694,120.808,14910.0
2024-02-01 11:25:00,127.09,127.24,127.0,127.19,15307.0,120.808,120.9506,120.7225,120.9031,15307.0
2024-02-01 11:30:00,127.22,127.54,127.21,127.54,16256.0,120.9316,121.2358,120.9221,121.2358,16256.0
2024-02-01 11:35:00,127.52,127.61,127.44,127.52,13200.0,121.2168,121.3023,121.1407,121.2168,13200.0
2024-02-01 11:40:00,127.57,127.75,127.53,127.74,8951.0,121.2643,121.4354,121.2263,121.4259,8951.0
2024-02-01 11:45:00,127.76,128.06,127.76,128.06,18342.0,121.4449,121.7301,121.4449,121.7301,18342.0
2024-02-01 11:50:00,128.09,128.17,128.05,128.14,15441.0,121.7586,121.8347,121.7206,121.8061,15441.0
2024-02-01 11:55:00,128.15,128.19,128.04,128.15,15223.0,121.8156,121.8537,121.7111,121.8156,15223.0
2024-02-01 12:00:00,128.18,128.49,128.18,128.46,14231.0,121.8442,122.1388,121.8442,122.1103,14231.0
2024-02-01 12:05:00,128.48,128.73,128.42,128.67,21279.0,122.1293,122.367,122.0723,122.3099,21279.0
2024-02-01 12:10:00,128.69,128.84,128.45,128.46,19437.0,122.3289,122.4715,122.1008,122.1103,19437.0
2024-02-01 12:15:00,128.5,128.56,128.37,128.4,12245.0,122.1483,122.2054,122.0248,122.0533,12245.0
2024-02-01 12:20:00,128.44,128.59,128.44,128.59,9159.0,122.0913,122.2339,122.0913,122.2339,9159.0
2024-02-01 12:25:00,128.6,128.64,128.48,128.53,12756.0,122.2434,122.2814,122.1293,122.1769,12756.0
2024-02-01 12:30:00,128.52,128.75,128.52,128.7,11334.0,122.1674,122.386,122.1674,122.3385,11334.0
2024-02-01 12:35:00,128.73,128.83,128.59,128.81,14767.0,122.367,122.462,122.2339,122.443,14767.0
2024-02-01 12:40:00,128.83,129.1,128.74,129.07,13359.0,122.462,122.7187,122.3765,122.6902,13359.0
2024-02-01 12:45:00,129.12,129.52,129.1,129.48,15876.0,122.7377,123.1179,122.7187,123.0799,15876.0
2024-02-01 12:50:00,129.51,129.9,129.51,129.9,12680.0,123.1084,123.4791,123.1084,123.4791,12680.0
2024-02-01 12:55:00,129.89,130.02,129.79,129.9,36821.0,123.4696,123.5932,123.3746,123.4791,36821.0
2024-02-01 13:00:00,129.93,130.02,129.67,129.7,29205.0,123.5077,123.5932,123.2605,123.289,29205.0
2024-02-01 13:05:00,129.71,129.9,129.55,129.59,31656.0,123.2985,123.4791,123.1464,123.1845,31656.0
2024-02-01 13:10:00,129.6,129.91,129.58,129.87,20953.0,123.194,123.4886,123.175,123.4506,20953.0
2024-02-01 13:15:00,129.88,129.88,129.58,129.64,21541.0,123.4601,123.4601,123.175,123.232,21541.0
2024-02-01 13:20:00,129.62,129.64,129.29,129.34,14552.0,123.213,123.232,122.8993,122.9468,14552.0
2024-02-01 13:25:00,129.37,129.43,129.31,129.32,13633.0,122.9753,123.0324,122.9183,122.9278,13633.0
2024-02-01 13:30:00,129.34,129.56,129.27,129.47,10491.0,122.9468,123.1559,122.8803,123.0704,10491.0
2024-02-01 13:35:00,129.46,129.51,129.18,129.22,13072.0,123.0609,123.1084,122.7947,122.8328,13072.0
2024-02-01 13:40:00,129.27,129.39,129.26,129.34,8904.0,122.8803,122.9943,122.8708,122.9468,8904.0
2024-02-01 13:45:00,129.35,129.43,129.13,129.13,7628.0,122.9563,123.0324,122.7472,122.7472,7628.0
2024-02-01 13:50:00,129.12,129.29,129.09,129.25,9666.0,122.7377,122.8993,122.7092,122.8613,9666.0
2024-02-01 13:55:00,129.31,129.46,129.31,129.44,8924.0,122.9183,123.0609,122.9183,123.0419,8924.0
2024-02-01 14:00:00,129.48,129.72,129.48,129.72,9004.0,123.0799,123.308,123.0799,123.308,9004.0
2024-02-01 14:05:00,129.73,129.87,129.71,129.76,19591.0,123.3175,123.4506,123.2985,123.3461,19591.0
2024-02-01 14:10:00,129.76,129.78,129.47,129.48,19100.0,123.3461,123.3651,123.0704,123.0799,19100.0
2024-02-01 14:15:00,129.5,129.62,129.34,129.35,13695.0,123.0989,123.213,122.9468,122.9563,13695.0
2024-02-01 14:20:00,129.37,129.39,129.2,129.37,13056.0,122.9753,122.9943,122.8137,122.9753,13056.0
2024-02-01 14:25:00,129.36,129.38,129.17,129.19,14454.0,122.9658,122.9848,122.7852,122.8042,14454.0
2024-02-01 14:30:00,129.2,129.21,129.03,129.03,11928.0,122.8137,122.8232,122.6521,122.6521,11928.0
2024-02-01 14:35:00,129.13,129.37,129.09,129.35,11030.0,122.7472,122.9753,122.7092,122.9563,11030.0
2024-02-01 14:40:00,129.39,129.65,129.39,129.63,11902.0,122.9943,123.2415,122.9943,123.2225,11902.0
2024-02-01 14:45:00,129.62,129.78,129.53,129.7,21577.0,123.213,123.3651,123.1274,123.289,21577.0
2024-02-01 14:50:00,129.71,129.76,129.55,129.56,12062.0,123.2985,123.3461,123.1464,123.1559,12062.0
2024-02-01 14:55:00,129.56,129.66,129.55,129.66,16259.0,123.1559,123.251,123.1464,123.251,16259.0
2024-02-01 15:00:00,129.72,129.97,129.68,129.95,9800.0,123.308,123.5457,123.27,123.5267,9800.0
2024-02-01 15:05:00,129.97,129.97,129.77,129.81,15659.0,123.5457,123.5457,123.3556,123.3936,15659.0
2024-02-01 15:10:00,129.8,129.85,129.63,129.84,23529.0,123.3841,123.4316,123.2225,123.4221,23529.0
2024-02-01 15:15:00,129.86,129.93,129.72,129.93,17541.0,123.4411,123.5077,123.308,123.5077,17541.0
2024-02-01 15:20:00,129.93,130.0,129.84,129.92,22331.0,123.5077,123.5742,123.4221,123.4981,22331.0
2024-02-01 15:25:00,129.95,130.02,129.88,130.02,16572.0,123.5267,123.5932,123.4601,123.5932,16572.0
2024-02-01 15:30:00,130.05,130.1,130.02,130.08,21720.0,123.6217,123.6693,123.5932,123.6502,21720.0
2024-02-01 15:35:00,130.09,130.11,129.95,129.96,27773.0,123.6597,123.6788,123.5267,123.5362,27773.0
2024-02-01 15:40:00,129.97,130.04,129.94,130.0,22156.0,123.5457,123.6122,123.5172,123.5742,22156.0
2024-02-01 15:45:00,130.0,130.09,129.85,129.88,37439.0,123.5742,123.6597,123.4316,123.4601,37439.0
2024-02-01 15:50:00,129.87,130.09,129.83,129.92,63509.0,123.4506,123.6597,123.4126,123.4981,63509.0
2024-02-01 15:55:00,129.93,130.46,129.93,130.41,260930.0,123.5077,124.0115,123.5077,123.9639,260930.0
2024-02-02 09:30:00,128.21,129.22,127.84,128.0,126204.0,121.8727,122.8328,121.521,121.6731,126204.0
2024-02-02 09:35:00,127.87,128.08,127.11,127.83,37620.0,121.5495,121.7491,120.827,121.5115,37620.0
2024-02-02 09:40:00,127.73,127.99,127.37,127.76,29250.0,121.4164,121.6635,121.0742,121.4449,29250.0
2024-02-02 09:45:00,127.65,128.23,127.57,128.23,73615.0,121.3404,121.8917,121.2643,121.8917,73615.0
2024-02-02 09:50:00,128.14,128.18,127.77,128.0,56613.0,121.8061,121.8442,121.4544,121.6731,56613.0
2024-02-02 09:55:00,128.07,128.22,127.8,127.88,31061.0,121.7396,121.8822,121.4829,121.559,31061.0
2024-02-02 10:00:00,127.89,127.94,127.27,127.33,21096.0,121.5685,121.616,120.9791,121.0362,21096.0
2024-02-02 10:05:00,127.29,127.39,126.76,126.96,26328.0,120.9981,121.0932,120.4943,120.6845,26328.0
2024-02-02 10:10:00,126.95,126.96,126.5,126.93,33168.0,120.675,120.6845,120.2472,120.6559,33168.0
2024-02-02 10:15:00,126.89,126.94,126.64,126.65,18282.0,120.6179,120.6654,120.3803,120.3898,18282.0
2024-02-02 10:20:00,126.64,126.97,126.58,126.9,13450.0,120.3803,120.694,120.3232,120.6274,13450.0
2024-02-02 10:25:00,126.84,126.97,126.76,126.92,14580.0,120.5704,120.694,120.4943,120.6464,14580.0
2024-02-02 10:30:00,126.98,127.01,126.74,126.85,17919.0,120.7035,120.732,120.4753,120.5799,17919.0
2024-02-02 10:35:00,126.86,127.09,126.8,127.05,10681.0,120.5894,120.808,120.5324,120.77,10681.0
2024-02-02 10:40:00,127.09,127.63,127.08,127.6,22218.0,120.808,121.3213,120.7985,121.2928,22218.0
2024-02-02 10:45:00,127.63,127.82,127.41,127.49,26973.0,121.3213,121.502,121.1122,121.1883,26973.0
2024-02-02 10:50:00,127.47,127.49,127.0,127.12,23383.0,121.1693,121.1883,120.7225,120.8366,23383.0
2024-02-02 10:55:00,127.1,127.59,127.08,127.5,16465.0,120.8175,121.2833,120.7985,121.1978,16465.0
2024-02-02 11:00:00,127.51,127.7,127.36,127.43,21735.0,121.2073,121.3879,121.0647,121.1312,21735.0
2024-02-02 11:05:00,127.46,127.58,127.29,127.34,12180.0,121.1597,121.2738,120.9981,121.0457,12180.0
2024-02-02 11:10:00,127.33,127.39,127.12,127.28,13781.0,121.0362,121.0932,120.8366,120.9886,13781.0
2024-02-02 11:15:00,127.29,127.38,127.21,127.35,15226.0,120.9981,121.0837,120.9221,121.0552,15226.0
2024-02-02 11:20:00,127.32,127.53,127.24,127.35,16669.0,121.0267,121.2263,120.9506,121.0552,16669.0
2024-02-02 11:25:00,127.33,127.49,127.08,127.49,15826.0,121.0362,121.1883,120.7985,121.1883,15826.0
2024-02-02 11:30:00,127.6,127.86,127.6,127.78,12972.0,121.2928,121.54,121.2928,121.4639,12972.0
2024-02-02 11:35:00,127.78,128.15,127.77,128.1,24618.0,121.4639,121.8156,121.4544,121.7681,24618.0
2024-02-02 11:40:00,128.18,128.34,128.1,128.24,22636.0,121.8442,121.9962,121.7681,121.9012,22636.0
2024-02-02 11:45:00,128.19,128.37,128.06,128.27,19923.0,121.8537,122.0248,121.7301,121.9297,19923.0
2024-02-02 11:50:00,128.21,128.28,128.07,128.15,17071.0,121.8727,121.9392,121.7396,121.8156,17071.0
2024-02-02 11:55:00,128.15,128.18,127.92,128.07,39593.0,121.8156,121.8442,121.597,121.7396,39593.0
2024-02-02 12:00:00,128.05,128.29,127.96,128.22,17155.0,121.7206,121.9487,121.635,121.8822,17155.0
2024-02-02 12:05:00,128.34,128.42,128.11,128.15,16215.0,121.9962,122.0723,121.7776,121.8156,16215.0
2024-02-02 12:10:00,128.09,128.12,127.82,128.12,16351.0,121.7586,121.7871,121.502,121.7871,16351.0
2024-02-02 12:15:00,128.09,128.26,127.95,128.12,13846.0,121.7586,121.9202,121.6255,121.7871,13846.0
2024-02-02 12:20:00,128.14,128.25,127.82,128.05,12752.0,121.8061,121.9107,121.502,121.7206,12752.0
2024-02-02 12:25:00,128.08,128.39,127.91,128.3,21980.0,121.7491,122.0438,121.5875,121.9582,21980.0
2024-02-02 12:30:00,128.35,128.51,128.24,128.31,13740.0,122.0058,122.1578,121.9012,121.9677,13740.0
2024-02-02 12:35:00,128.32,128.62,128.32,128.61,9734.0,121.9772,122.2624,121.9772,122.2529,9734.0
2024-02-02 12:40:00,128.58,128.58,127.9,127.97,19568.0,122.2244,122.2244,121.578,121.6445,19568.0
2024-02-02 12:45:00,127.96,128.26,127.79,128.09,19728.0,121.635,121.9202,121.4734,121.7586,19728.0
2024-02-02 12:50:00,128.15,128.17,127.91,128.11,10074.0,121.8156,121.8347,121.5875,121.7776,10074.0
2024-02-02 12:55:00,128.14,128.41,128.07,128.38,8190.0,121.8061,122.0628,121.7396,122.0343,8190.0
2024-02-02 13:00:00,128.36,128.47,128.31,128.42,8873.0,122.0153,122.1198,121.9677,122.0723,8873.0
2024-02-02 13:05:00,128.43,128.6,128.35,128.37,14679.0,122.0818,122.2434,122.0058,122.0248,14679.0
2024-02-02 13:10:00,128.4,128.73,128.4,128.65,38715.0,122.0533,122.367,122.0533,122.2909,38715.0
2024-02-02 13:15:00,128.65,128.9,128.63,128.85,14811.0,122.2909,122.5286,122.2719,122.481,14811.0
2024-02-02 13:20:00,128.86,129.11,128.75,129.06,16892.0,122.4905,122.7282,122.386,122.6807,16892.0
2024-02-02 13:25:00,129.08,129.14,128.71,128.75,15191.0,122.6997,122.7567,122.348,122.386,15191.0
2024-02-02 13:30:00,128.77,128.8,128.62,128.75,16531.0,122.405,122.4335,122.2624,122.386,16531.0
2024-02-02 13:35:00,128.8,129.03,128.62,128.87,14081.0,122.4335,122.6521,122.2624,122.5001,14081.0
2024-02-02 13:40:00,128.89,128.99,128.77,128.79,12932.0,122.5191,122.6141,122.405,122.424,12932.0
2024-02-02 13:45:00,128.78,128.89,128.66,128.88,22867.0,122.4145,122.5191,122.3004,122.5096,22867.0
2024-02-02 13:50:00,128.91,129.01,128.79,128.85,11117.0,122.5381,122.6331,122.424,122.481,11117.0
2024-02-02 13:55:00,128.83,128.92,128.77,128.83,10084.0,122.462,122.5476,122.405,122.462,10084.0
2024-02-02 14:00:00,128.86,128.99,128.81,128.92,8912.0,122.4905,122.6141,122.443,122.5476,8912.0
2024-02-02 14:05:00,128.9,129.01,128.85,128.91,9618.0,122.5286,122.6331,122.481,122.5381,9618.0
2024-02-02 14:10:00,128.89,129.09,128.82,129.03,11068.0,122.5191,122.7092,122.4525,122.6521,11068.0
2024-02-02 14:15:00,129.04,129.09,128.91,128.96,15277.0,122.6616,122.7092,122.5381,122.5856,15277.0
2024-02-02 14:20:00,128.89,128.96,128.75,128.92,6303.0,122.5191,122.5856,122.386,122.5476,6303.0
2024-02-02 14:25:00,128.9,129.03,128.86,129.02,11184.0,122.5286,122.6521,122.4905,122.6426,11184.0
2024-02-02 14:30:00,129.02,129.33,128.99,129.31,14474.0,122.6426,122.9373,122.6141,122.9183,14474.0
2024-02-02 14:35:00,129.35,129.46,129.28,129.37,16107.0,122.9563,123.0609,122.8898,122.9753,16107.0
2024-02-02 14:40:00,129.39,129.57,129.39,129.5,14044.0,122.9943,123.1655,122.9943,123.0989,14044.0
2024-02-02 14:45:00,129.42,129.63,129.42,129.61,15890.0,123.0229,123.2225,123.0229,123.2035,15890.0
2024-02-02 14:50:00,129.59,129.74,129.55,129.7,76981.0,123.1845,123.327,123.1464,123.289,76981.0
2024-02-02 14:55:00,129.69,130.13,129.69,130.08,35878.0,123.2795,123.6978,123.2795,123.6502,35878.0
2024-02-02 15:00:00,130.08,130.12,129.61,129.83,75009.0,123.6502,123.6883,123.2035,123.4126,75009.0
2024-02-02 15:05:00,129.84,130.11,129.78,130.04,24993.0,123.4221,123.6788,123.3651,123.6122,24993.0
2024-02-02 15:10:00,130.05,130.13,129.89,129.93,24694.0,123.6217,123.6978,123.4696,123.5077,24694.0
2024-02-02 15:15:00,129.91,130.12,129.91,130.12,20571.0,123.4886,123.6883,123.4886,123.6883,20571.0
2024-02-02 15:20:00,130.12,130.16,129.9,129.94,23586.0,123.6883,123.7263,123.4791,123.5172,23586.0
2024-02-02 15:25:00,129.94,130.26,129.94,130.25,24513.0,123.5172,123.8213,123.5172,123.8118,24513.0
2024-02-02 15:30:00,130.27,130.27,129.98,130.09,35588.0,123.8308,123.8308,123.5552,123.6597,35588.0
2024-02-02 15:35:00,130.09,130.15,129.96,129.98,38481.0,123.6597,123.7168,123.5362,123.5552,38481.0
2024-02-02 15:40:00,129.99,130.11,129.6,129.6,33866.0,123.5647,123.6788,123.194,123.194,33866.0
2024-02-02 15:45:00,129.56,129.73,129.37,129.45,61084.0,123.1559,123.3175,122.9753,123.0514,61084.0
2024-02-02 15:50:00,129.44,129.65,129.36,129.65,59351.0,123.0419,123.2415,122.9658,123.2415,59351.0
2024-02-02 15:55:00,129.64,129.73,129.21,129.24,230297.0,123.232,123.3175,122.8232,122.8518,230297.0
2024-02-05 09:30:00,127.47,127.51,126.69,126.71,46586.0,121.1693,121.2073,120.4278,120.4468,46586.0
2024-02-05 09:35:00,126.7,127.17,126.31,127.1,24462.0,120.4373,120.8841,120.0666,120.8175,24462.0
2024-02-05 09:40:00,127.07,127.07,126.52,127.01,23757.0,120.789,120.789,120.2662,120.732,23757.0
2024-02-05 09:45:00,127.27,127.27,127.0,127.23,6368.0,120.9791,120.9791,120.7225,120.9411,6368.0
2024-02-05 09:50:00,127.2,127.39,126.85,127.17,32291.0,120.9126,121.0932,120.5799,120.8841,32291.0
2024-02-05 09:55:00,127.15,127.37,127.1,127.36,18297.0,120.8651,121.0742,120.8175,121.0647,18297.0
2024-02-05 10:00:00,127.27,127.37,126.43,126.61,25627.0,120.9791,121.0742,120.1807,120.3518,25627.0
2024-02-05 10:05:00,126.6,126.63,126.21,126.24,14174.0,120.3423,120.3708,119.9715,120.0,14174.0
2024-02-05 10:10:00,126.27,126.63,126.27,126.56,32299.0,120.0286,120.3708,120.0286,120.3042,32299.0
2024-02-05 10:15:00,126.58,126.61,126.08,126.31,35554.0,120.3232,120.3518,119.848,120.0666,35554.0
2024-02-05 10:20:00,126.22,126.39,126.1,126.33,47820.0,119.981,120.1426,119.867,120.0856,47820.0
2024-02-05 10:25:00,126.4,126.68,126.4,126.54,18728.0,120.1521,120.4183,120.1521,120.2852,18728.0
2024-02-05 10:30:00,126.54,126.85,126.45,126.66,10843.0,120.2852,120.5799,120.1997,120.3993,10843.0
2024-02-05 10:35:00,126.63,126.84,126.58,126.84,18569.0,120.3708,120.5704,120.3232,120.5704,18569.0
2024-02-05 10:40:00,126.81,127.0,126.66,126.8,20248.0,120.5419,120.7225,120.3993,120.5324,20248.0
2024-02-05 10:45:00,126.77,127.17,126.71,127.12,27614.0,120.5039,120.8841,120.4468,120.8366,27614.0
2024-02-05 10:50:00,127.11,127.27,127.02,127.19,20215.0,120.827,120.9791,120.7415,120.9031,20215.0
2024-02-05 10:55:00,127.15,127.26,126.84,127.23,24839.0,120.8651,120.9696,120.5704,120.9411,24839.0
2024-02-05 11:00:00,127.19,127.32,127.09,127.2,15850.0,120.9031,121.0267,120.808,120.9126,15850.0
2024-02-05 11:05:00,127.23,127.35,127.12,127.33,37467.0,120.9411,121.0552,120.8366,121.0362,37467.0
2024-02-05 11:10:00,127.35,127.47,127.29,127.47,13144.0,121.0552,121.1693,120.9981,121.1693,13144.0
2024-02-05 11:15:00,127.47,127.55,127.32,127.53,19398.0,121.1693,121.2453,121.0267,121.2263,19398.0
2024-02-05 11:20:00,127.53,127.56,127.28,127.32,21612.0,121.2263,121.2548,120.9886,121.0267,21612.0
2024-02-05 11:25:00,127.33,127.52,127.3,127.41,20471.0,121.0362,121.2168,121.0077,121.1122,20471.0
2024-02-05 11:30:00,127.41,127.5,127.4,127.47,10463.0,121.1122,121.1978,121.1027,121.1693,10463.0
2024-02-05 11:35:00,127.48,127.64,127.45,127.57,14660.0,121.1788,121.3308,121.1502,121.2643,14660.0
2024-02-05 11:40:00,127.57,127.62,127.47,127.47,17780.0,121.2643,121.3118,121.1693,121.1693,17780.0
2024-02-05 11:45:00,127.52,127.67,127.49,127.63,24249.0,121.2168,121.3594,121.1883,121.3213,24249.0
2024-02-05 11:50:00,127.6,127.62,127.24,127.24,16710.0,121.2928,121.3118,120.9506,120.9506,16710.0
2024-02-05 11:55:00,127.18,127.34,127.16,127.26,11923.0,120.8936,121.0457,120.8746,120.9696,11923.0
2024-02-05 12:00:00,127.26,127.41,127.16,127.21,15841.0,120.9696,121.1122,120.8746,120.9221,15841.0
2024-02-05 12:05:00,127.19,127.42,127.17,127.4,6820.0,120.9031,121.1217,120.8841,121.1027,6820.0
2024-02-05 12:10:00,127.4,127.6,127.38,127.51,14171.0,121.1027,121.2928,121.0837,121.2073,14171.0
2024-02-05 12:15:00,127.53,127.53,127.37,127.38,9678.0,121.2263,121.2263,121.0742,121.0837,9678.0
2024-02-05 12:20:00,127.39,127.46,127.22,127.45,16754.0,121.0932,121.1597,120.9316,121.1502,16754.0
2024-02-05 12:25:00,127.44,127.53,127.39,127.51,8223.0,121.1407,121.2263,121.0932,121.2073,8223.0
2024-02-05 12:30:00,127.52,127.63,127.3,127.33,15670.0,121.2168,121.3213,121.0077,121.0362,15670.0
2024-02-05 12:35:00,127.37,127.43,127.27,127.41,10007.0,121.0742,121.1312,120.9791,121.1122,10007.0
2024-02-05 12:40:00,127.35,127.38,127.18,127.18,17545.0,121.0552,121.0837,120.8936,120.8936,17545.0
2024-02-05 12:45:00,127.16,127.23,127.11,127.17,11892.0,120.8746,120.9411,120.827,120.8841,11892.0
2024-02-05 12:50:00,127.15,127.19,127.02,127.08,12562.0,120.8651,120.9031,120.7415,120.7985,12562.0
2024-02-05 12:55:00,127.04,127.15,127.04,127.05,15865.0,120.7605,120.8651,120.7605,120.77,15865.0
2024-02-05 13:00:00,127.01,127.03,126.83,126.87,17122.0,120.732,120.751,120.5609,120.5989,17122.0
2024-02-05 13:05:00,126.85,126.97,126.85,126.97,9682.0,120.5799,120.694,120.5799,120.694,9682.0
2024-02-05 13:10:00,126.99,127.14,126.95,127.14,16014.0,120.713,120.8556,120.675,120.8556,16014.0
2024-02-05 13:15:00,127.13,127.24,127.09,127.19,21125.0,120.8461,120.9506,120.808,120.9031,21125.0
2024-02-05 13:20:00,127.18,127.23,127.06,127.09,13126.0,120.8936,120.9411,120.7795,120.808,13126.0
2024-02-05 13:25:00,127.04,127.4,126.87,126.88,62901.0,120.7605,121.1027,120.5989,120.6084,62901.0
2024-02-05 13:30:00,126.87,127.03,126.87,127.0,8315.0,120.5989,120.751,120.5989,120.7225,8315.0
2024-02-05 13:35:00,127.01,127.21,127.0,127.2,13760.0,120.732,120.9221,120.7225,120.9126,13760.0
2024-02-05 13:40:00,127.21,127.3,127.17,127.26,9803.0,120.9221,121.0077,120.8841,120.9696,9803.0
2024-02-05 13:45:00,127.26,127.49,127.25,127.49,11686.0,120.9696,121.1883,120.9601,121.1883,11686.0
2024-02-05 13:50:00,127.49,127.55,127.37,127.48,13274.0,121.1883,121.2453,121.0742,121.1788,13274.0
2024-02-05 13:55:00,127.45,127.54,127.41,127.49,10523.0,121.1502,121.2358,121.1122,121.1883,10523.0
2024-02-05 14:00:00,127.5,127.52,127.34,127.36,11177.0,121.1978,121.2168,121.0457,121.0647,11177.0
2024-02-05 14:05:00,127.36,127.5,127.29,127.44,10037.0,121.0647,121.1978,120.9981,121.1407,10037.0
2024-02-05 14:10:00,127.45,127.47,127.31,127.31,12252.0,121.1502,121.1693,121.0172,121.0172,12252.0
2024-02-05 14:15:00,127.31,127.48,127.31,127.39,11440.0,121.0172,121.1788,121.0172,121.0932,11440.0
2024-02-05 14:20:00,127.38,127.59,127.37,127.54,12665.0,121.0837,121.2833,121.0742,121.2358,12665.0
2024-02-05 14:25:00,127.54,127.64,127.51,127.51,14664.0,121.2358,121.3308,121.2073,121.2073,14664.0
2024-02-05 14:30:00,127.54,127.75,127.49,127.75,15277.0,121.2358,121.4354,121.1883,121.4354,15277.0
2024-02-05 14:35:00,127.75,127.78,127.64,127.67,17295.0,121.4354,121.4639,121.3308,121.3594,17295.0
2024-02-05 14:40:00,127.68,127.78,127.65,127.7,12348.0,121.3689,121.4639,121.3404,121.3879,12348.0
2024-02-05 14:45:00,127.69,127.8,127.66,127.77,14256.0,121.3784,121.4829,121.3499,121.4544,14256.0
2024-02-05 14:50:00,127.78,127.78,127.64,127.7,18464.0,121.4639,121.4639,121.3308,121.3879,18464.0
2024-02-05 14:55:00,127.69,127.74,127.62,127.63,9954.0,121.3784,121.4259,121.3118,121.3213,9954.0
2024-02-05 15:00:00,127.62,127.74,127.59,127.64,25500.0,121.3118,121.4259,121.2833,121.3308,25500.0
2024-02-05 15:05:00,127.63,127.69,127.47,127.59,18172.0,121.3213,121.3784,121.1693,121.2833,18172.0
2024-02-05 15:10:00,127.59,127.68,127.54,127.57,18153.0,121.2833,121.3689,121.2358,121.2643,18153.0
2024-02-05 15:15:00,127.51,127.71,127.5,127.63,15685.0,121.2073,121.3974,121.1978,121.3213,15685.0
2024-02-05 15:20:00,127.59,127.76,127.55,127.72,13042.0,121.2833,121.4449,121.2453,121.4069,13042.0
2024-02-05 15:25:00,127.73,127.91,127.72,127.88,15854.0,121.4164,121.5875,121.4069,121.559,15854.0
2024-02-05 15:30:00,127.9,128.08,127.85,128.07,23899.0,121.578,121.7491,121.5305,121.7396,23899.0
2024-02-05 15:35:00,128.05,128.08,127.68,127.69,30632.0,121.7206,121.7491,121.3689,121.3784,30632.0
2024-02-05 15:40:00,127.7,127.72,127.39,127.42,40001.0,121.3879,121.4069,121.0932,121.1217,40001.0
2024-02-05 15:45:00,127.41,127.49,127.27,127.29,44843.0,121.1122,121.1883,120.9791,120.9981,44843.0
2024-02-05 15:50:00,127.26,127.43,127.1,127.31,49942.0,120.9696,121.1312,120.8175,121.0172,49942.0
2024-02-05 15:55:00,127.29,127.46,126.85,126.89,207972.0,120.9981,121.1597,120.5799,120.6179,207972.0
2024-02-06 09:30:00,127.53,127.73,126.92,127.61,43991.0,121.2263,121.4164,120.6464,121.3023,43991.0
2024-02-06 09:35:00,127.59,128.14,127.56,127.99,7268.0,121.2833,121.8061,121.2548,121.6635,7268.0
2024-02-06 09:40:00,128.08,128.36,127.95,128.32,7844.0,121.7491,122.0153,121.6255,121.9772,7844.0
2024-02-06 09:45:00,128.44,128.63,128.39,128.4,28319.0,122.0913,122.2719,122.0438,122.0533,28319.0
2024-02-06 09:50:00,128.41,128.64,128.17,128.62,18097.0,122.0628,122.2814,121.8347,122.2624,18097.0
2024-02-06 09:55:00,128.67,128.81,128.43,128.55,69828.0,122.3099,122.443,122.0818,122.1959,69828.0
2024-02-06 10:00:00,128.56,128.93,128.34,128.89,17601.0,122.2054,122.5571,121.9962,122.5191,17601.0
2024-02-06 10:05:00,128.94,129.46,128.89,129.43,19310.0,122.5666,123.0609,122.5191,123.0324,19310.0
2024-02-06 10:10:00,129.46,129.54,129.08,129.17,27840.0,123.0609,123.1369,122.6997,122.7852,27840.0
2024-02-06 10:15:00,129.16,129.46,129.16,129.39,18187.0,122.7757,123.0609,122.7757,122.9943,18187.0
2024-02-06 10:20:00,129.42,129.56,129.16,129.21,24254.0,123.0229,123.1559,122.7757,122.8232,24254.0
2024-02-06 10:25:00,129.21,129.34,128.91,128.97,22426.0,122.8232,122.9468,122.5381,122.5951,22426.0
2024-02-06 10:30:00,129.01,129.12,128.76,128.83,14656.0,122.6331,122.7377,122.3955,122.462,14656.0
2024-02-06 10:35:00,128.83,129.12,128.76,128.96,14283.0,122.462,122.7377,122.3955,122.5856,14283.0
2024-02-06 10:40:00,128.95,129.1,128.87,129.04,10356.0,122.5761,122.7187,122.5001,122.6616,10356.0
2024-02-06 10:45:00,129.06,129.21,128.97,129.09,13880.0,122.6807,122.8232,122.5951,122.7092,13880.0
2024-02-06 10:50:00,129.08,129.22,128.94,129.18,16695.0,122.6997,122.8328,122.5666,122.7947,16695.0
2024-02-06 10:55:00,129.16,129.21,129.0,129.09,22360.0,122.7757,122.8232,122.6236,122.7092,22360.0
2024-02-06 11:00:00,129.12,129.16,128.76,128.99,12983.0,122.7377,122.7757,122.3955,122.6141,12983.0
2024-02-06 11:05:00,129.0,129.19,128.97,129.09,22491.0,122.6236,122.8042,122.5951,122.7092,22491.0
2024-02-06 11:10:00,129.09,129.35,129.09,129.29,34881.0,122.7092,122.9563,122.7092,122.8993,34881.0
2024-02-06 11:15:00,129.31,129.45,129.29,129.41,39764.0,122.9183,123.0514,122.8993,123.0134,39764.0
2024-02-06 11:20:00,129.41,129.64,129.39,129.62,35700.0,123.0134,123.232,122.9943,123.213,35700.0
2024-02-06 11:25:00,129.64,129.77,129.51,129.58,21185.0,123.232,123.3556,123.1084,123.175,21185.0
2024-02-06 11:30:00,129.57,129.82,129.54,129.68,21382.0,123.1655,123.4031,123.1369,123.27,21382.0
2024-02-06 11:35:00,129.67,129.75,129.54,129.57,25397.0,123.2605,123.3366,123.1369,123.1655,25397.0
2024-02-06 11:40:00,129.56,129.77,129.51,129.66,67525.0,123.1559,123.3556,123.1084,123.251,67525.0
2024-02-06 11:45:00,129.61,129.65,129.43,129.43,14540.0,123.2035,123.2415,123.0324,123.0324,14540.0
2024-02-06 11:50:00,129.43,129.54,129.27,129.53,14513.0,123.0324,123.1369,122.8803,123.1274,14513.0
2024-02-06 11:55:00,129.54,129.67,129.48,129.55,33012.0,123.1369,123.2605,123.0799,123.1464,33012.0
2024-02-06 12:00:00,129.56,129.93,129.46,129.9,47089.0,123.1559,123.5077,123.0609,123.4791,47089.0
2024-02-06 12:05:00,129.87,129.89,129.71,129.71,21951.0,123.4506,123.4696,123.2985,123.2985,21951.0
2024-02-06 12:10:00,129.72,129.77,129.4,129.44,12818.0,123.308,123.3556,123.0039,123.0419,12818.0
2024-02-06 12:15:00,129.46,129.71,129.46,129.71,11485.0,123.0609,123.2985,123.0609,123.2985,11485.0
2024-02-06 12:20:00,129.69,129.82,129.66,129.71,13490.0,123.2795,123.4031,123.251,123.2985,13490.0
2024-02-06 12:25:00,129.71,129.97,129.7,129.96,17006.0,123.2985,123.5457,123.289,123.5362,17006.0
2024-02-06 12:30:00,129.97,130.21,129.89,130.19,22757.0,123.5457,123.7738,123.4696,123.7548,22757.0
2024-02-06 12:35:00,130.18,130.21,130.02,130.06,14699.0,123.7453,123.7738,123.5932,123.6312,14699.0
2024-02-06 12:40:00,130.06,130.18,129.88,129.96,11589.0,123.6312,123.7453,123.4601,123.5362,11589.0
2024-02-06 12:45:00,129.9,130.04,129.84,129.94,9188.0,123.4791,123.6122,123.4221,123.5172,9188.0
2024-02-06 12:50:00,129.94,130.02,129.82,129.98,8156.0,123.5172,123.5932,123.4031,123.5552,8156.0
2024-02-06 12:55:00,129.97,130.06,129.85,129.91,17384.0,123.5457,123.6312,123.4316,123.4886,17384.0
2024-02-06 13:00:00,129.91,130.11,129.88,130.02,9982.0,123.4886,123.6788,123.4601,123.5932,9982.0
2024-02-06 13:05:00,130.05,130.12,129.99,130.11,10530.0,123.6217,123.6883,123.5647,123.6788,10530.0
2024-02-06 13:10:00,130.09,130.12,129.95,129.99,10934.0,123.6597,123.6883,123.5267,123.5647,10934.0
2024-02-06 13:15:00,129.99,130.07,129.89,129.96,8216.0,123.5647,123.6407,123.4696,123.5362,8216.0
2024-02-06 13:20:00,129.97,130.03,129.93,129.97,10263.0,123.5457,123.6027,123.5077,123.5457,10263.0
2024-02-06 13:25:00,129.97,130.02,129.9,129.99,18376.0,123.5457,123.5932,123.4791,123.5647,18376.0
2024-02-06 13:30:00,129.99,130.15,129.98,130.14,9251.0,123.5647,123.7168,123.5552,123.7073,9251.0
2024-02-06 13:35:00,130.16,130.22,130.09,130.18,10174.0,123.7263,123.7833,123.6597,123.7453,10174.0
2024-02-06 13:40:00,130.16,130.26,130.05,130.24,21184.0,123.7263,123.8213,123.6217,123.8023,21184.0
2024-02-06 13:45:00,130.24,130.32,130.13,130.21,9371.0,123.8023,123.8784,123.6978,123.7738,9371.0
2024-02-06 13:50:00,130.22,130.26,130.17,130.23,8742.0,123.7833,123.8213,123.7358,123.7928,8742.0
2024-02-06 13:55:00,130.24,130.29,130.14,130.26,12482.0,123.8023,123.8499,123.7073,123.8213,12482.0
2024-02-06 14:00:00,130.26,130.32,130.11,130.16,22137.0,123.8213,123.8784,123.6788,123.7263,22137.0
2024-02-06 14:05:00,130.14,130.14,129.78,129.89,15518.0,123.7073,123.7073,123.3651,123.4696,15518.0
2024-02-06 14:10:00,129.88,129.97,129.67,129.72,20021.0,123.4601,123.5457,123.2605,123.308,20021.0
2024-02-06 14:15:00,129.72,129.82,129.63,129.8,22912.0,123.308,123.4031,123.2225,123.3841,22912.0
2024-02-06 14:20:00,129.83,130.07,129.81,130.03,14631.0,123.4126,123.6407,123.3936,123.6027,14631.0
2024-02-06 14:25:00,130.03,130.08,129.81,129.81,13825.0,123.6027,123.6502,123.3936,123.3936,13825.0
2024-02-06 14:30:00,129.81,129.94,129.8,129.93,10460.0,123.3936,123.5172,123.3841,123.5077,10460.0
2024-02-06 14:35:00,129.94,129.97,129.77,129.81,13525.0,123.5172,123.5457,123.3556,123.3936,13525.0
2024-02-06 14:40:00,129.81,129.82,129.53,129.62,17213.0,123.3936,123.4031,123.1274,123.213,17213.0
2024-02-06 14:45:00,129.63,129.88,129.58,129.85,18277.0,123.2225,123.4601,123.175,123.4316,18277.0
2024-02-06 14:50:00,129.87,129.94,129.85,129.87,15514.0,123.4506,123.5172,123.4316,123.4506,15514.0
2024-02-06 14:55:00,129.85,130.08,129.85,130.06,67841.0,123.4316,123.6502,123.4316,123.6312,67841.0
2024-02-06 15:00:00,130.06,130.11,129.99,130.09,23441.0,123.6312,123.6788,123.5647,123.6597,23441.0
2024-02-06 15:05:00,130.09,130.3,130.09,130.21,24116.0,123.6597,123.8594,123.6597,123.7738,24116.0
2024-02-06 15:10:00,130.24,130.33,130.03,130.15,21664.0,123.8023,123.8879,123.6027,123.7168,21664.0
2024-02-06 15:15:00,130.15,130.32,130.09,130.25,20171.0,123.7168,123.8784,123.6597,123.8118,20171.0
2024-02-06 15:20:00,130.25,130.38,130.21,130.33,19664.0,123.8118,123.9354,123.7738,123.8879,19664.0
2024-02-06 15:25:00,130.32,130.47,130.29,130.37,23113.0,123.8784,124.021,123.8499,123.9259,23113.0
2024-02-06 15:30:00,130.37,130.47,130.29,130.47,31436.0,123.9259,124.021,123.8499,124.021,31436.0
2024-02-06 15:35:00,130.46,130.6,130.41,130.5,27360.0,124.0115,124.1445,123.9639,124.0495,27360.0
2024-02-06 15:40:00,130.5,130.75,130.47,130.64,32049.0,124.0495,124.2871,124.021,124.1826,32049.0
2024-02-06 15:45:00,130.65,130.72,130.51,130.54,45273.0,124.1921,124.2586,124.059,124.0875,45273.0
2024-02-06 15:50:00,130.5,130.69,130.39,130.56,64821.0,124.0495,124.2301,123.9449,124.1065,64821.0
2024-02-06 15:55:00,130.55,130.73,130.41,130.48,200383.0,124.097,124.2681,123.9639,124.0305,200383.0
2024-02-07 09:30:00,130.31,130.32,129.64,129.94,55548.0,123.8689,123.8784,123.232,123.5172,55548.0
2024-02-07 09:35:00,129.91,130.62,129.77,130.45,23112.0,123.4886,124.1635,123.3556,124.002,23112.0
2024-02-07 09:40:00,130.43,130.43,129.67,129.75,17027.0,123.9829,123.9829,123.2605,123.3366,17027.0
2024-02-07 09:45:00,129.71,129.99,129.43,129.97,25025.0,123.2985,123.5647,123.0324,123.5457,25025.0
2024-02-07 09:50:00,130.0,130.27,129.94,130.03,23587.0,123.5742,123.8308,123.5172,123.6027,23587.0
2024-02-07 09:55:00,130.03,130.32,129.96,129.98,24484.0,123.6027,123.8784,123.5362,123.5552,24484.0
2024-02-07 10:00:00,129.99,130.33,129.88,130.14,25367.0,123.5647,123.8879,123.4601,123.7073,25367.0
2024-02-07 10:05:00,130.22,130.33,130.04,130.07,16373.0,123.7833,123.8879,123.6122,123.6407,16373.0
2024-02-07 10:10:00,130.12,130.81,130.12,130.49,32405.0,123.6883,124.3442,123.6883,124.04,32405.0
2024-02-07 10:15:00,130.48,130.55,130.28,130.36,17869.0,124.0305,124.097,123.8404,123.9164,17869.0
2024-02-07 10:20:00,130.35,130.66,130.28,130.62,24620.0,123.9069,124.2016,123.8404,124.1635,24620.0
2024-02-07 10:25:00,130.59,130.96,130.57,130.9,22308.0,124.135,124.4867,124.116,124.4297,22308.0
2024-02-07 10:30:00,130.91,130.94,130.75,130.85,14017.0,124.4392,124.4677,124.2871,124.3822,14017.0
2024-02-07 10:35:00,130.89,131.01,130.72,131.01,13782.0,124.4202,124.5343,124.2586,124.5343,13782.0
2024-02-07 10:40:00,131.02,131.05,130.84,130.87,12484.0,124.5438,124.5723,124.3727,124.4012,12484.0
2024-02-07 10:45:00,130.89,130.93,130.68,130.75,12469.0,124.4202,124.4582,124.2206,124.2871,12469.0
2024-02-07 10:50:00,130.78,130.8,130.65,130.68,12609.0,124.3156,124.3347,124.1921,124.2206,12609.0
2024-02-07 10:55:00,130.66,130.75,130.52,130.75,18478.0,124.2016,124.2871,124.0685,124.2871,18478.0
2024-02-07 11:00:00,130.77,130.77,130.49,130.54,9110.0,124.3061,124.3061,124.04,124.0875,9110.0
2024-02-07 11:05:00,130.52,130.86,130.51,130.72,13650.0,124.0685,124.3917,124.059,124.2586,13650.0
2024-02-07 11:10:00,130.68,130.72,130.54,130.66,9582.0,124.2206,124.2586,124.0875,124.2016,9582.0
2024-02-07 11:15:00,130.66,130.7,130.57,130.64,11593.0,124.2016,124.2396,124.116,124.1826,11593.0
2024-02-07 11:20:00,130.6,130.6,130.33,130.38,8585.0,124.1445,124.1445,123.8879,123.9354,8585.0
2024-02-07 11:25:00,130.36,130.57,130.36,130.45,20139.0,123.9164,124.116,123.9164,124.002,20139.0
2024-02-07 11:30:00,130.48,130.66,130.48,130.51,16517.0,124.0305,124.2016,124.0305,124.059,16517.0
2024-02-07 11:35:00,130.51,130.66,130.49,130.64,11884.0,124.059,124.2016,124.04,124.1826,11884.0
2024-02-07 11:40:00,130.63,130.66,130.54,130.58,14915.0,124.1731,124.2016,124.0875,124.1255,14915.0
2024-02-07 11:45:00,130.57,130.57,130.36,130.45,10987.0,124.116,124.116,123.9164,124.002,10987.0
2024-02-07 11:50:00,130.45,130.67,130.41,130.67,11712.0,124.002,124.2111,123.9639,124.2111,11712.0
2024-02-07 11:55:00,130.69,130.9,130.66,130.89,9673.0,124.2301,124.4297,124.2016,124.4202,9673.0
2024-02-07 12:00:00,130.94,131.02,130.64,130.66,21103.0,124.4677,124.5438,124.1826,124.2016,21103.0
2024-02-07 12:05:00,130.67,130.93,130.65,130.92,23044.0,124.2111,124.4582,124.1921,124.4487,23044.0
2024-02-07 12:10:00,130.94,130.95,130.79,130.89,29415.0,124.4677,124.4772,124.3251,124.4202,29415.0
2024-02-07 12:15:00,130.89,130.94,130.76,130.83,11351.0,124.4202,124.4677,124.2966,124.3632,11351.0
2024-02-07 12:20:00,130.83,130.87,130.69,130.72,11196.0,124.3632,124.4012,124.2301,124.2586,11196.0
2024-02-07 12:25:00,130.72,130.78,130.65,130.73,7456.0,124.2586,124.3156,124.1921,124.2681,7456.0
2024-02-07 12:30:00,130.73,130.73,130.46,130.47,24762.0,124.2681,124.2681,124.0115,124.021,24762.0
2024-02-07 12:35:00,130.44,130.52,130.4,130.51,8286.0,123.9924,124.0685,123.9544,124.059,8286.0
2024-02-07 12:40:00,130.5,130.6,130.46,130.6,6701.0,124.0495,124.1445,124.0115,124.1445,6701.0
2024-02-07 12:45:00,130.61,130.81,130.58,130.77,8898.0,124.154,124.3442,124.1255,124.3061,8898.0
2024-02-07 12:50:00,130.78,130.93,130.75,130.93,11559.0,124.3156,124.4582,124.2871,124.4582,11559.0
2024-02-07 12:55:00,130.93,130.94,130.75,130.83,15327.0,124.4582,124.4677,124.2871,124.3632,15327.0
2024-02-07 13:00:00,130.84,131.03,130.74,130.75,16219.0,124.3727,124.5533,124.2776,124.2871,16219.0
2024-02-07 13:05:00,130.78,130.83,130.7,130.8,7769.0,124.3156,124.3632,124.2396,124.3347,7769.0
2024-02-07 13:10:00,130.81,130.85,130.68,130.68,6011.0,124.3442,124.3822,124.2206,124.2206,6011.0
2024-02-07 13:15:00,130.69,130.82,130.62,130.82,9356.0,124.2301,124.3537,124.1635,124.3537,9356.0
2024-02-07 13:20:00,130.84,130.84,130.6,130.6,12372.0,124.3727,124.3727,124.1445,124.1445,12372.0
2024-02-07 13:25:00,130.59,130.84,130.59,130.84,9129.0,124.135,124.3727,124.135,124.3727,9129.0
2024-02-07 13:30:00,130.88,130.92,130.68,130.74,10039.0,124.4107,124.4487,124.2206,124.2776,10039.0
2024-02-07 13:35:00,130.73,130.75,130.59,130.66,12391.0,124.2681,124.2871,124.135,124.2016,12391.0
2024-02-07 13:40:00,130.67,130.69,130.44,130.44,12527.0,124.2111,124.2301,123.9924,123.9924,12527.0
2024-02-07 13:45:00,130.43,130.49,130.34,130.38,19572.0,123.9829,124.04,123.8974,123.9354,19572.0
2024-02-07 13:50:00,130.4,130.72,130.38,130.71,19859.0,123.9544,124.2586,123.9354,124.2491,19859.0
2024-02-07 13:55:00,130.74,130.8,130.65,130.75,15204.0,124.2776,124.3347,124.1921,124.2871,15204.0
2024-02-07 14:00:00,130.79,130.94,130.79,130.83,16038.0,124.3251,124.4677,124.3251,124.3632,16038.0
2024-02-07 14:05:00,130.85,130.95,130.82,130.86,14115.0,124.3822,124.4772,124.3537,124.3917,14115.0
2024-02-07 14:10:00,130.86,130.86,130.77,130.82,21914.0,124.3917,124.3917,124.3061,124.3537,21914.0
2024-02-07 14:15:00,130.82,130.84,130.48,130.48,8639.0,124.3537,124.3727,124.0305,124.0305,8639.0
2024-02-07 14:20:00,130.5,130.58,130.42,130.53,8981.0,124.0495,124.1255,123.9734,124.078,8981.0
2024-02-07 14:25:00,130.54,130.54,130.34,130.36,10061.0,124.0875,124.0875,123.8974,123.9164,10061.0
2024-02-07 14:30:00,130.36,130.55,130.33,130.49,7942.0,123.9164,124.097,123.8879,124.04,7942.0
2024-02-07 14:35:00,130.49,130.57,130.45,130.46,12997.0,124.04,124.116,124.002,124.0115,12997.0
2024-02-07 14:40:00,130.45,130.56,130.44,130.5,8281.0,124.002,124.1065,123.9924,124.0495,8281.0
2024-02-07 14:45:00,130.54,130.74,130.52,130.61,11943.0,124.0875,124.2776,124.0685,124.154,11943.0
2024-02-07 14:50:00,130.62,130.74,130.6,130.67,9598.0,124.1635,124.2776,124.1445,124.2111,9598.0
2024-02-07 14:55:00,130.67,130.7,130.63,130.64,10571.0,124.2111,124.2396,124.1731,124.1826,10571.0
2024-02-07 15:00:00,130.62,130.7,130.54,130.64,20571.0,124.1635,124.2396,124.0875,124.1826,20571.0
2024-02-07 15:05:00,130.63,130.64,130.42,130.52,11041.0,124.1731,124.1826,123.9734,124.0685,11041.0
2024-02-07 15:10:00,130.54,130.61,130.2,130.2,15346.0,124.0875,124.154,123.7643,123.7643,15346.0
2024-02-07 15:15:00,130.21,130.33,130.13,130.3,27668.0,123.7738,123.8879,123.6978,123.8594,27668.0
2024-02-07 15:20:00,130.27,130.29,129.98,130.02,14671.0,123.8308,123.8499,123.5552,123.5932,14671.0
2024-02-07 15:25:00,130.03,130.12,129.89,129.92,21974.0,123.6027,123.6883,123.4696,123.4981,21974.0
2024-02-07 15:30:00,129.92,129.94,129.7,129.76,39926.0,123.4981,123.5172,123.289,123.3461,39926.0
2024-02-07 15:35:00,129.74,129.78,129.54,129.55,38767.0,123.327,123.3651,123.1369,123.1464,38767.0
2024-02-07 15:40:00,129.55,129.61,129.24,129.29,28921.0,123.1464,123.2035,122.8518,122.8993,28921.0
2024-02-07 15:45:00,129.29,129.34,129.14,129.15,37294.0,122.8993,122.9468,122.7567,122.7662,37294.0
2024-02-07 15:50:00,129.13,129.21,128.75,128.79,81171.0,122.7472,122.8232,122.386,122.424,81171.0
2024-02-07 15:55:00,128.78,129.11,128.77,129.07,182624.0,122.4145,122.7282,122.405,122.6902,182624.0
2024-02-08 09:30:00,129.03,129.81,128.78,129.69,47323.0,122.6521,123.3936,122.4145,123.2795,47323.0
2024-02-08 09:35:00,129.62,129.97,129.54,129.57,16149.0,123.213,123.5457,123.1369,123.1655,16149.0
2024-02-08 09:40:00,129.47,129.93,129.45,129.86,20654.0,123.0704,123.5077,123.0514,123.4411,20654.0
2024-02-08 09:45:00,129.86,129.95,129.51,129.51,13986.0,123.4411,123.5267,123.1084,123.1084,13986.0
2024-02-08 09:50:00,129.52,130.05,129.52,130.05,13217.0,123.1179,123.6217,123.1179,123.6217,13217.0
2024-02-08 09:55:00,130.08,130.38,130.04,130.3,15499.0,123.6502,123.9354,123.6122,123.8594,15499.0
2024-02-08 10:00:00,130.3,130.69,130.3,130.57,15749.0,123.8594,124.2301,123.8594,124.116,15749.0
2024-02-08 10:05:00,130.61,131.03,130.57,130.91,13752.0,124.154,124.5533,124.116,124.4392,13752.0
2024-02-08 10:10:00,130.9,131.39,130.9,131.05,34024.0,124.4297,124.8955,124.4297,124.5723,34024.0
2024-02-08 10:15:00,131.06,131.11,130.92,130.93,8547.0,124.5818,124.6293,124.4487,124.4582,8547.0
2024-02-08 10:20:00,130.98,131.26,130.98,130.98,9017.0,124.5058,124.7719,124.5058,124.5058,9017.0
2024-02-08 10:25:00,130.92,131.15,130.92,131.14,29266.0,124.4487,124.6674,124.4487,124.6578,29266.0
2024-02-08 10:30:00,131.08,131.12,130.86,131.03,9835.0,124.6008,124.6388,124.3917,124.5533,9835.0
2024-02-08 10:35:00,130.96,131.21,130.93,131.11,14578.0,124.4867,124.7244,124.4582,124.6293,14578.0
2024-02-08 10:40:00,131.1,131.14,130.76,130.81,24554.0,124.6198,124.6578,124.2966,124.3442,24554.0
2024-02-08 10:45:00,130.84,130.86,130.32,130.39,13357.0,124.3727,124.3917,123.8784,123.9449,13357.0
2024-02-08 10:50:00,130.39,130.9,130.38,130.78,12284.0,123.9449,124.4297,123.9354,124.3156,12284.0
2024-02-08 10:55:00,130.79,131.0,130.77,130.86,29562.0,124.3251,124.5248,124.3061,124.3917,29562.0
2024-02-08 11:00:00,130.85,130.87,130.67,130.75,13049.0,124.3822,124.4012,124.2111,124.2871,13049.0
2024-02-08 11:05:00,130.7,130.86,130.57,130.57,8263.0,124.2396,124.3917,124.116,124.116,8263.0
2024-02-08 11:10:00,130.59,130.76,130.46,130.46,11647.0,124.135,124.2966,124.0115,124.0115,11647.0
2024-02-08 11:15:00,130.46,130.59,130.46,130.5,9452.0,124.0115,124.135,124.0115,124.0495,9452.0
2024-02-08 11:20:00,130.49,130.49,130.37,130.47,8850.0,124.04,124.04,123.9259,124.021,8850.0
2024-02-08 11:25:00,130.46,130.6,130.42,130.59,25070.0,124.0115,124.1445,123.9734,124.135,25070.0
2024-02-08 11:30:00,130.57,130.8,130.57,130.62,10408.0,124.116,124.3347,124.116,124.1635,10408.0
2024-02-08 11:35:00,130.66,130.85,130.66,130.84,5444.0,124.2016,124.3822,124.2016,124.3727,5444.0
2024-02-08 11:40:00,130.84,130.9,130.75,130.8,11431.0,124.3727,124.4297,124.2871,124.3347,11431.0
2024-02-08 11:45:00,130.78,130.96,130.68,130.93,6841.0,124.3156,124.4867,124.2206,124.4582,6841.0
2024-02-08 11:50:00,130.98,130.99,130.83,130.89,10701.0,124.5058,124.5153,124.3632,124.4202,10701.0
2024-02-08 11:55:00,130.89,131.09,130.85,131.02,8955.0,124.4202,124.6103,124.3822,124.5438,8955.0
2024-02-08 12:00:00,131.02,131.27,131.02,131.21,16713.0,124.5438,124.7814,124.5438,124.7244,16713.0
2024-02-08 12:05:00,131.21,131.43,131.14,131.41,12641.0,124.7244,124.9335,124.6578,124.9145,12641.0
2024-02-08 12:10:00,131.42,131.52,131.3,131.34,15115.0,124.924,125.0191,124.8099,124.848,15115.0
2024-02-08 12:15:00,131.34,131.38,131.17,131.38,10807.0,124.848,124.886,124.6864,124.886,10807.0
2024-02-08 12:20:00,131.37,131.51,131.28,131.5,6945.0,124.8765,125.0096,124.7909,125.0001,6945.0
2024-02-08 12:25:00,131.51,131.74,131.5,131.67,20356.0,125.0096,125.2282,125.0001,125.1616,20356.0
2024-02-08 12:30:00,131.67,131.81,131.62,131.78,18313.0,125.1616,125.2947,125.1141,125.2662,18313.0
2024-02-08 12:35:00,131.78,131.83,131.66,131.66,8680.0,125.2662,125.3137,125.1521,125.1521,8680.0
2024-02-08 12:40:00,131.65,131.82,131.65,131.82,12698.0,125.1426,125.3042,125.1426,125.3042,12698.0
2024-02-08 12:45:00,131.84,131.85,131.65,131.69,23427.0,125.3232,125.3328,125.1426,125.1807,23427.0
2024-02-08 12:50:00,131.69,131.83,131.6,131.7,13952.0,125.1807,125.3137,125.0951,125.1902,13952.0
2024-02-08 12:55:00,131.69,131.78,131.58,131.6,11394.0,125.1807,125.2662,125.0761,125.0951,11394.0
2024-02-08 13:00:00,131.6,131.94,131.55,131.89,20497.0,125.0951,125.4183,125.0476,125.3708,20497.0
2024-02-08 13:05:00,131.87,131.96,131.81,131.96,12130.0,125.3518,125.4373,125.2947,125.4373,12130.0
2024-02-08 13:10:00,131.96,132.04,131.93,132.02,22261.0,125.4373,125.5134,125.4088,125.4943,22261.0
2024-02-08 13:15:00,132.03,132.09,131.89,132.0,15506.0,125.5039,125.5609,125.3708,125.4753,15506.0
2024-02-08 13:20:00,131.98,131.98,131.79,131.79,17247.0,125.4563,125.4563,125.2757,125.2757,17247.0
2024-02-08 13:25:00,131.79,131.84,131.61,131.75,20473.0,125.2757,125.3232,125.1046,125.2377,20473.0
2024-02-08 13:30:00,131.75,131.89,131.67,131.85,18225.0,125.2377,125.3708,125.1616,125.3328,18225.0
2024-02-08 13:35:00,131.88,132.03,131.86,132.02,17980.0,125.3613,125.5039,125.3423,125.4943,17980.0
2024-02-08 13:40:00,132.02,132.06,131.95,132.02,11730.0,125.4943,125.5324,125.4278,125.4943,11730.0
2024-02-08 13:45:00,132.02,132.12,131.98,132.06,12458.0,125.4943,125.5894,125.4563,125.5324,12458.0
2024-02-08 13:50:00,132.06,132.13,131.97,132.11,13062.0,125.5324,125.5989,125.4468,125.5799,13062.0
2024-02-08 13:55:00,132.1,132.26,132.09,132.23,11048.0,125.5704,125.7225,125.5609,125.694,11048.0
2024-02-08 14:00:00,132.31,132.37,132.25,132.26,8958.0,125.77,125.827,125.713,125.7225,8958.0
2024-02-08 14:05:00,132.24,132.24,132.06,132.13,23954.0,125.7035,125.7035,125.5324,125.5989,23954.0
2024-02-08 14:10:00,132.13,132.26,132.13,132.21,7665.0,125.5989,125.7225,125.5989,125.675,7665.0
2024-02-08 14:15:00,132.22,132.3,132.21,132.23,8300.0,125.6845,125.7605,125.675,125.694,8300.0
2024-02-08 14:20:00,132.27,132.3,132.07,132.13,8422.0,125.732,125.7605,125.5419,125.5989,8422.0
2024-02-08 14:25:00,132.14,132.28,132.14,132.19,9771.0,125.6084,125.7415,125.6084,125.6559,9771.0
2024-02-08 14:30:00,132.09,132.13,132.0,132.08,12995.0,125.5609,125.5989,125.4753,125.5514,12995.0
2024-02-08 14:35:00,132.06,132.14,131.97,132.09,12832.0,125.5324,125.6084,125.4468,125.5609,12832.0
2024-02-08 14:40:00,132.07,132.08,131.95,132.0,10583.0,125.5419,125.5514,125.4278,125.4753,10583.0
2024-02-08 14:45:00,132.01,132.05,131.87,132.02,12994.0,125.4848,125.5229,125.3518,125.4943,12994.0
2024-02-08 14:50:00,132.03,132.15,131.96,131.96,15063.0,125.5039,125.6179,125.4373,125.4373,15063.0
2024-02-08 14:55:00,131.95,132.03,131.94,132.01,10503.0,125.4278,125.5039,125.4183,125.4848,10503.0
2024-02-08 15:00:00,132.03,132.07,131.98,131.98,14305.0,125.5039,125.5419,125.4563,125.4563,14305.0
2024-02-08 15:05:00,131.95,131.95,131.77,131.77,12548.0,125.4278,125.4278,125.2567,125.2567,12548.0
2024-02-08 15:10:00,131.78,131.88,131.77,131.79,11540.0,125.2662,125.3613,125.2567,125.2757,11540.0
2024-02-08 15:15:00,131.8,131.83,131.7,131.8,21410.0,125.2852,125.3137,125.1902,125.2852,21410.0
2024-02-08 15:20:00,131.8,131.97,131.74,131.97,20222.0,125.2852,125.4468,125.2282,125.4468,20222.0
2024-02-08 15:25:00,131.95,132.03,131.88,131.92,14107.0,125.4278,125.5039,125.3613,125.3993,14107.0
2024-02-08 15:30:00,131.91,131.97,131.82,131.83,18485.0,125.3898,125.4468,125.3042,125.3137,18485.0
2024-02-08 15:35:00,131.82,131.83,131.64,131.64,18030.0,125.3042,125.3137,125.1331,125.1331,18030.0
2024-02-08 15:40:00,131.65,131.74,131.61,131.7,31067.0,125.1426,125.2282,125.1046,125.1902,31067.0
2024-02-08 15:45:00,131.72,131.78,131.62,131.68,35294.0,125.2092,125.2662,125.1141,125.1712,35294.0
2024-02-08 15:50:00,131.67,131.79,131.5,131.5,69741.0,125.1616,125.2757,125.0001,125.0001,69741.0
2024-02-08 15:55:00,131.49,131.79,131.49,131.62,163402.0,124.9905,125.2757,124.9905,125.1141,163402.0
2024-02-09 09:30:00,131.38,132.07,131.1,132.06,41183.0,124.886,125.5419,124.6198,125.5324,41183.0
2024-02-09 09:35:00,132.11,132.72,132.1,132.34,14659.0,125.5799,126.1597,125.5704,125.7985,14659.0
2024-02-09 09:40:00,132.24,132.77,132.16,132.56,15489.0,125.7035,126.2073,125.6274,126.0077,15489.0
2024-02-09 09:45:00,132.5,132.6,131.71,131.97,27830.0,125.9506,126.0457,125.1997,125.4468,27830.0
2024-02-09 09:50:00,131.99,132.02,131.5,131.88,3506.0,125.4658,125.4943,125.0001,125.3613,3506.0
2024-02-09 09:55:00,131.87,132.04,131.57,131.96,16983.0,125.3518,125.5134,125.0666,125.4373,16983.0
2024-02-09 10:00:00,131.97,132.03,131.52,131.9,11784.0,125.4468,125.5039,125.0191,125.3803,11784.0
2024-02-09 10:05:00,131.89,132.18,131.86,131.99,27284.0,125.3708,125.6464,125.3423,125.4658,27284.0
2024-02-09 10:10:00,131.98,132.0,131.14,131.25,29732.0,125.4563,125.4753,124.6578,124.7624,29732.0
2024-02-09 10:15:00,131.21,131.21,130.76,130.93,18695.0,124.7244,124.7244,124.2966,124.4582,18695.0
2024-02-09 10:20:00,130.79,130.98,130.73,130.85,10790.0,124.3251,124.5058,124.2681,124.3822,10790.0
2024-02-09 10:25:00,130.75,130.8,130.55,130.61,12950.0,124.2871,124.3347,124.097,124.154,12950.0
2024-02-09 10:30:00,130.56,130.82,130.44,130.75,12027.0,124.1065,124.3537,123.9924,124.2871,12027.0
2024-02-09 10:35:00,130.76,131.1,130.76,131.03,34818.0,124.2966,124.6198,124.2966,124.5533,34818.0
2024-02-09 10:40:00,130.99,131.16,130.85,131.05,23730.0,124.5153,124.6769,124.3822,124.5723,23730.0
2024-02-09 10:45:00,131.05,131.08,130.88,130.97,7382.0,124.5723,124.6008,124.4107,124.4962,7382.0
2024-02-09 10:50:00,131.0,131.06,130.78,130.95,12398.0,124.5248,124.5818,124.3156,124.4772,12398.0
2024-02-09 10:55:00,131.0,131.2,130.94,131.17,12325.0,124.5248,124.7149,124.4677,124.6864,12325.0
2024-02-09 11:00:00,131.2,131.27,131.15,131.2,7607.0,124.7149,124.7814,124.6674,124.7149,7607.0
2024-02-09 11:05:00,131.23,131.27,131.11,131.12,12013.0,124.7434,124.7814,124.6293,124.6388,12013.0
2024-02-09 11:10:00,131.16,131.2,131.05,131.08,13384.0,124.6769,124.7149,124.5723,124.6008,13384.0
2024-02-09 11:15:00,131.1,131.1,130.86,130.93,10185.0,124.6198,124.6198,124.3917,124.4582,10185.0
2024-02-09 11:20:00,130.94,130.97,130.72,130.75,8987.0,124.4677,124.4962,124.2586,124.2871,8987.0
2024-02-09 11:25:00,130.74,130.96,130.72,130.92,13415.0,124.2776,124.4867,124.2586,124.4487,13415.0
2024-02-09 11:30:00,130.93,131.07,130.91,130.96,9484.0,124.4582,124.5913,124.4392,124.4867,9484.0
2024-02-09 11:35:00,130.96,130.98,130.73,130.83,18762.0,124.4867,124.5058,124.2681,124.3632,18762.0
2024-02-09 11:40:00,130.84,130.92,130.77,130.84,11144.0,124.3727,124.4487,124.3061,124.3727,11144.0
2024-02-09 11:45:00,130.84,130.88,130.74,130.81,11076.0,124.3727,124.4107,124.2776,124.3442,11076.0
2024-02-09 11:50:00,130.83,130.83,130.71,130.76,8532.0,124.3632,124.3632,124.2491,124.2966,8532.0
2024-02-09 11:55:00,130.76,130.97,130.76,130.87,13497.0,124.2966,124.4962,124.2966,124.4012,13497.0
2024-02-09 12:00:00,130.89,131.06,130.89,130.94,16661.0,124.4202,124.5818,124.4202,124.4677,16661.0
2024-02-09 12:05:00,130.91,130.93,130.8,130.87,9788.0,124.4392,124.4582,124.3347,124.4012,9788.0
2024-02-09 12:10:00,130.9,130.96,130.78,130.89,5873.0,124.4297,124.4867,124.3156,124.4202,5873.0
2024-02-09 12:15:00,130.82,130.83,130.75,130.75,10926.0,124.3537,124.3632,124.2871,124.2871,10926.0
2024-02-09 12:20:00,130.73,130.91,130.73,130.89,14024.0,124.2681,124.4392,124.2681,124.4202,14024.0
2024-02-09 12:25:00,130.9,131.13,130.9,131.11,13205.0,124.4297,124.6483,124.4297,124.6293,13205.0
2024-02-09 12:30:00,131.13,131.19,130.96,130.96,30383.0,124.6483,124.7054,124.4867,124.4867,30383.0
2024-02-09 12:35:00,130.95,131.07,130.88,130.99,18234.0,124.4772,124.5913,124.4107,124.5153,18234.0
2024-02-09 12:40:00,131.0,131.03,130.9,130.97,8753.0,124.5248,124.5533,124.4297,124.4962,8753.0
2024-02-09 12:45:00,130.98,131.01,130.85,130.93,16997.0,124.5058,124.5343,124.3822,124.4582,16997.0
2024-02-09 12:50:00,130.93,130.97,130.8,130.96,9155.0,124.4582,124.4962,124.3347,124.4867,9155.0
2024-02-09 12:55:00,130.96,131.09,130.96,131.04,7531.0,124.4867,124.6103,124.4867,124.5628,7531.0
2024-02-09 13:00:00,131.06,131.06,130.96,131.02,19278.0,124.5818,124.5818,124.4867,124.5438,19278.0
2024-02-09 13:05:00,131.02,131.26,131.01,131.26,49658.0,124.5438,124.7719,124.5343,124.7719,49658.0
2024-02-09 13:10:00,131.28,131.3,131.2,131.29,25801.0,124.7909,124.8099,124.7149,124.8004,25801.0
2024-02-09 13:15:00,131.26,131.46,131.25,131.46,15741.0,124.7719,124.962,124.7624,124.962,15741.0
2024-02-09 13:20:00,131.46,131.62,131.46,131.58,23354.0,124.962,125.1141,124.962,125.0761,23354.0
2024-02-09 13:25:00,131.61,131.79,131.58,131.69,9916.0,125.1046,125.2757,125.0761,125.1807,9916.0
2024-02-09 13:30:00,131.75,131.78,131.64,131.73,8436.0,125.2377,125.2662,125.1331,125.2187,8436.0
2024-02-09 13:35:00,131.7,131.73,131.59,131.7,6189.0,125.1902,125.2187,125.0856,125.1902,6189.0
2024-02-09 13:40:00,131.69,131.71,131.58,131.59,9874.0,125.1807,125.1997,125.0761,125.0856,9874.0
2024-02-09 13:45:00,131.62,131.69,131.59,131.64,13748.0,125.1141,125.1807,125.0856,125.1331,13748.0
2024-02-09 13:50:00,131.63,131.63,131.52,131.56,10841.0,125.1236,125.1236,125.0191,125.0571,10841.0
2024-02-09 13:55:00,131.55,131.67,131.53,131.67,12104.0,125.0476,125.1616,125.0286,125.1616,12104.0
2024-02-09 14:00:00,131.67,131.75,131.67,131.73,14249.0,125.1616,125.2377,125.1616,125.2187,14249.0
2024-02-09 14:05:00,131.73,131.81,131.63,131.75,24214.0,125.2187,125.2947,125.1236,125.2377,24214.0
2024-02-09 14:10:00,131.78,131.94,131.75,131.93,15087.0,125.2662,125.4183,125.2377,125.4088,15087.0
2024-02-09 14:15:00,131.92,131.93,131.81,131.86,16153.0,125.3993,125.4088,125.2947,125.3423,16153.0
2024-02-09 14:20:00,131.85,131.85,131.66,131.76,18416.0,125.3328,125.3328,125.1521,125.2472,18416.0
2024-02-09 14:25:00,131.8,131.91,131.79,131.91,8555.0,125.2852,125.3898,125.2757,125.3898,8555.0
2024-02-09 14:30:00,131.93,131.99,131.86,131.96,11247.0,125.4088,125.4658,125.3423,125.4373,11247.0
2024-02-09 14:35:00,131.95,132.12,131.9,132.11,8897.0,125.4278,125.5894,125.3803,125.5799,8897.0
2024-02-09 14:40:00,132.13,132.29,132.13,132.17,19365.0,125.5989,125.751,125.5989,125.6369,19365.0
2024-02-09 14:45:00,132.21,132.26,132.03,132.04,11592.0,125.675,125.7225,125.5039,125.5134,11592.0
2024-02-09 14:50:00,132.02,132.02,131.89,131.89,11838.0,125.4943,125.4943,125.3708,125.3708,11838.0
2024-02-09 14:55:00,131.91,131.91,131.67,131.78,30538.0,125.3898,125.3898,125.1616,125.2662,30538.0
2024-02-09 15:00:00,131.8,131.8,131.64,131.78,9273.0,125.2852,125.2852,125.1331,125.2662,9273.0
2024-02-09 15:05:00,131.78,131.88,131.72,131.77,11703.0,125.2662,125.3613,125.2092,125.2567,11703.0
2024-02-09 15:10:00,131.8,131.89,131.64,131.82,20016.0,125.2852,125.3708,125.1331,125.3042,20016.0
2024-02-09 15:15:00,131.8,132.03,131.8,131.94,11447.0,125.2852,125.5039,125.2852,125.4183,11447.0
2024-02-09 15:20:00,131.93,132.01,131.87,131.93,13114.0,125.4088,125.4848,125.3518,125.4088,13114.0
2024-02-09 15:25:00,131.94,132.03,131.9,131.91,23982.0,125.4183,125.5039,125.3803,125.3898,23982.0
2024-02-09 15:30:00,131.9,131.94,131.79,131.93,13329.0,125.3803,125.4183,125.2757,125.4088,13329.0
2024-02-09 15:35:00,131.94,132.1,131.94,132.05,13682.0,125.4183,125.5704,125.4183,125.5229,13682.0
2024-02-09 15:40:00,132.06,132.07,131.94,131.97,16010.0,125.5324,125.5419,125.4183,125.4468,16010.0
2024-02-09 15:45:00,131.98,132.17,131.95,132.09,31431.0,125.4563,125.6369,125.4278,125.5609,31431.0
2024-02-09 15:50:00,132.09,132.2,132.03,132.13,59012.0,125.5609,125.6655,125.5039,125.5989,59012.0
2024-02-09 15:55:00,132.13,132.5,132.13,132.46,169041.0,125.5989,125.9506,125.5989,125.9126,169041.0
2024-02-12 09:30:00,133.0,134.23,133.0,133.71,125194.0,126.4259,127.5951,126.4259,127.1008,125194.0
2024-02-12 09:35:00,133.7,133.87,133.02,133.07,19757.0,127.0913,127.2529,126.4449,126.4924,19757.0
2024-02-12 09:40:00,132.93,133.0,132.55,132.59,16855.0,126.3594,126.4259,125.9982,126.0362,16855.0
2024-02-12 09:45:00,132.54,132.95,132.49,132.95,6460.0,125.9886,126.3784,125.9411,126.3784,6460.0
2024-02-12 09:50:00,132.92,133.08,132.59,132.69,5670.0,126.3499,126.502,126.0362,126.1312,5670.0
2024-02-12 09:55:00,132.66,132.74,132.4,132.46,10747.0,126.1027,126.1788,125.8556,125.9126,10747.0
2024-02-12 10:00:00,132.49,132.55,132.12,132.24,11300.0,125.9411,125.9982,125.5894,125.7035,11300.0
2024-02-12 10:05:00,132.25,132.63,132.25,132.63,3959.0,125.713,126.0742,125.713,126.0742,3959.0
2024-02-12 10:10:00,132.63,132.74,132.56,132.65,6165.0,126.0742,126.1788,126.0077,126.0932,6165.0
2024-02-12 10:15:00,132.58,132.61,132.25,132.25,16869.0,126.0267,126.0552,125.713,125.713,16869.0
2024-02-12 10:20:00,132.21,132.3,132.08,132.12,8046.0,125.675,125.7605,125.5514,125.5894,8046.0
2024-02-12 10:25:00,132.12,132.2,131.9,131.93,12442.0,125.5894,125.6655,125.3803,125.4088,12442.0
2024-02-12 10:30:00,131.93,132.18,131.93,132.02,18550.0,125.4088,125.6464,125.4088,125.4943,18550.0
2024-02-12 10:35:00,132.03,132.07,131.93,131.93,9903.0,125.5039,125.5419,125.4088,125.4088,9903.0
2024-02-12 10:40:00,131.95,132.03,131.8,131.93,8718.0,125.4278,125.5039,125.2852,125.4088,8718.0
2024-02-12 10:45:00,131.92,132.01,131.88,131.97,12204.0,125.3993,125.4848,125.3613,125.4468,12204.0
2024-02-12 10:50:00,131.95,132.26,131.95,132.2,21131.0,125.4278,125.7225,125.4278,125.6655,21131.0
2024-02-12 10:55:00,132.2,132.23,132.04,132.11,12790.0,125.6655,125.694,125.5134,125.5799,12790.0
2024-02-12 11:00:00,132.14,132.3,132.09,132.17,12547.0,125.6084,125.7605,125.5609,125.6369,12547.0
2024-02-12 11:05:00,132.19,132.28,132.08,132.2,6437.0,125.6559,125.7415,125.5514,125.6655,6437.0
2024-02-12 11:10:00,132.18,132.39,132.18,132.34,8067.0,125.6464,125.8461,125.6464,125.7985,8067.0
2024-02-12 11:15:00,132.38,132.53,132.22,132.24,17035.0,125.8366,125.9791,125.6845,125.7035,17035.0
2024-02-12 11:20:00,132.25,132.46,132.25,132.43,22301.0,125.713,125.9126,125.713,125.8841,22301.0
2024-02-12 11:25:00,132.47,132.7,132.38,132.53,12540.0,125.9221,126.1407,125.8366,125.9791,12540.0
2024-02-12 11:30:00,132.53,132.85,132.52,132.77,5600.0,125.9791,126.2833,125.9696,126.2073,5600.0
2024-02-12 11:35:00,132.71,132.72,132.45,132.5,6083.0,126.1502,126.1597,125.9031,125.9506,6083.0
2024-02-12 11:40:00,132.47,132.54,132.41,132.42,5487.0,125.9221,125.9886,125.8651,125.8746,5487.0
2024-02-12 11:45:00,132.38,132.38,132.06,132.06,5818.0,125.8366,125.8366,125.5324,125.5324,5818.0
2024-02-12 11:50:00,132.08,132.15,132.05,132.08,8048.0,125.5514,125.6179,125.5229,125.5514,8048.0
2024-02-12 11:55:00,132.12,132.2,132.1,132.1,6348.0,125.5894,125.6655,125.5704,125.5704,6348.0
2024-02-12 12:00:00,132.12,132.4,132.12,132.4,18663.0,125.5894,125.8556,125.5894,125.8556,18663.0
2024-02-12 12:05:00,132.38,132.55,132.38,132.51,8079.0,125.8366,125.9982,125.8366,125.9601,8079.0
2024-02-12 12:10:00,132.53,132.6,132.44,132.48,4307.0,125.9791,126.0457,125.8936,125.9316,4307.0
2024-02-12 12:15:00,132.47,132.62,132.37,132.6,23477.0,125.9221,126.0647,125.827,126.0457,23477.0
2024-02-12 12:20:00,132.61,132.63,132.51,132.58,6679.0,126.0552,126.0742,125.9601,126.0267,6679.0
2024-02-12 12:25:00,132.6,132.6,132.4,132.51,3949.0,126.0457,126.0457,125.8556,125.9601,3949.0
2024-02-12 12:30:00,132.49,132.49,132.31,132.37,8836.0,125.9411,125.9411,125.77,125.827,8836.0
2024-02-12 12:35:00,132.37,132.4,132.19,132.2,7457.0,125.827,125.8556,125.6559,125.6655,7457.0
2024-02-12 12:40:00,132.23,132.27,132.07,132.25,11088.0,125.694,125.732,125.5419,125.713,11088.0
2024-02-12 12:45:00,132.23,132.31,132.18,132.27,24932.0,125.694,125.77,125.6464,125.732,24932.0
2024-02-12 12:50:00,132.27,132.45,132.27,132.32,8574.0,125.732,125.9031,125.732,125.7795,8574.0
2024-02-12 12:55:00,132.34,132.37,132.26,132.37,10189.0,125.7985,125.827,125.7225,125.827,10189.0
2024-02-12 13:00:00,132.38,132.47,132.33,132.4,5108.0,125.8366,125.9221,125.789,125.8556,5108.0
2024-02-12 13:05:00,132.42,132.42,132.2,132.2,8664.0,125.8746,125.8746,125.6655,125.6655,8664.0
2024-02-12 13:10:00,132.22,132.33,132.19,132.19,32814.0,125.6845,125.789,125.6559,125.6559,32814.0
2024-02-12 13:15:00,132.19,132.34,132.19,132.32,9243.0,125.6559,125.7985,125.6559,125.7795,9243.0
2024-02-12 13:20:00,132.34,132.38,132.25,132.35,8009.0,125.7985,125.8366,125.713,125.808,8009.0
2024-02-12 13:25:00,132.35,132.35,132.21,132.27,8332.0,125.808,125.808,125.675,125.732,8332.0
2024-02-12 13:30:00,132.25,132.46,132.22,132.38,6025.0,125.713,125.9126,125.6845,125.8366,6025.0
2024-02-12 13:35:00,132.35,132.45,132.34,132.38,9508.0,125.808,125.9031,125.7985,125.8366,9508.0
2024-02-12 13:40:00,132.45,132.46,132.24,132.34,8204.0,125.9031,125.9126,125.7035,125.7985,8204.0
2024-02-12 13:45:00,132.34,132.54,132.34,132.53,5476.0,125.7985,125.9886,125.7985,125.9791,5476.0
2024-02-12 13:50:00,132.53,132.65,132.51,132.58,5477.0,125.9791,126.0932,125.9601,126.0267,5477.0
2024-02-12 13:55:00,132.56,132.56,132.42,132.44,6301.0,126.0077,126.0077,125.8746,125.8936,6301.0
2024-02-12 14:00:00,132.4,132.56,132.4,132.56,12802.0,125.8556,126.0077,125.8556,126.0077,12802.0
2024-02-12 14:05:00,132.56,132.75,132.46,132.46,20875.0,126.0077,126.1883,125.9126,125.9126,20875.0
2024-02-12 14:10:00,132.45,132.46,132.3,132.3,6451.0,125.9031,125.9126,125.7605,125.7605,6451.0
2024-02-12 14:15:00,132.3,132.33,131.95,131.95,11382.0,125.7605,125.789,125.4278,125.4278,11382.0
2024-02-12 14:20:00,131.95,132.12,131.91,132.03,6504.0,125.4278,125.5894,125.3898,125.5039,6504.0
2024-02-12 14:25:00,132.07,132.24,132.02,132.2,7778.0,125.5419,125.7035,125.4943,125.6655,7778.0
2024-02-12 14:30:00,132.16,132.35,132.13,132.2,6484.0,125.6274,125.808,125.5989,125.6655,6484.0
2024-02-12 14:35:00,132.21,132.26,132.11,132.17,9580.0,125.675,125.7225,125.5799,125.6369,9580.0
2024-02-12 14:40:00,132.18,132.29,132.16,132.28,7270.0,125.6464,125.751,125.6274,125.7415,7270.0
2024-02-12 14:45:00,132.28,132.28,132.11,132.12,10277.0,125.7415,125.7415,125.5799,125.5894,10277.0
2024-02-12 14:50:00,132.1,132.18,132.01,132.13,5844.0,125.5704,125.6464,125.4848,125.5989,5844.0
2024-02-12 14:55:00,132.15,132.28,132.15,132.27,7979.0,125.6179,125.7415,125.6179,125.732,7979.0
2024-02-12 15:00:00,132.3,132.47,132.3,132.35,19123.0,125.7605,125.9221,125.7605,125.808,19123.0
2024-02-12 15:05:00,132.36,132.45,132.34,132.42,9930.0,125.8175,125.9031,125.7985,125.8746,9930.0
2024-02-12 15:10:00,132.43,132.54,132.42,132.5,7813.0,125.8841,125.9886,125.8746,125.9506,7813.0
2024-02-12 15:15:00,132.48,132.48,132.35,132.43,18027.0,125.9316,125.9316,125.808,125.8841,18027.0
2024-02-12 15:20:00,132.46,132.46,132.23,132.23,13575.0,125.9126,125.9126,125.694,125.694,13575.0
2024-02-12 15:25:00,132.24,132.31,132.09,132.11,12415.0,125.7035,125.77,125.5609,125.5799,12415.0
2024-02-12 15:30:00,132.09,132.09,131.89,131.98,19703.0,125.5609,125.5609,125.3708,125.4563,19703.0
2024-02-12 15:35:00,131.98,132.16,131.95,132.05,17633.0,125.4563,125.6274,125.4278,125.5229,17633.0
2024-02-12 15:40:00,132.01,132.2,132.01,132.1,26955.0,125.4848,125.6655,125.4848,125.5704,26955.0
2024-02-12 15:45:00,132.09,132.44,132.06,132.43,46542.0,125.5609,125.8936,125.5324,125.8841,46542.0
2024-02-12 15:50:00,132.42,132.42,131.94,132.03,72671.0,125.8746,125.8746,125.4183,125.5039,72671.0
2024-02-12 15:55:00,132.02,132.19,131.98,132.1,174777.0,125.4943,125.6559,125.4563,125.5704,174777.0
2024-02-13 09:30:00,128.75,128.87,127.73,128.25,69626.0,122.386,122.5001,121.4164,121.9107,69626.0
2024-02-13 09:35:00,128.4,128.62,127.89,128.29,11721.0,122.0533,122.2624,121.5685,121.9487,11721.0
2024-02-13 09:40:00,128.28,128.45,128.03,128.09,11894.0,121.9392,122.1008,121.7016,121.7586,11894.0
2024-02-13 09:45:00,128.03,128.16,127.63,127.78,20104.0,121.7016,121.8251,121.3213,121.4639,20104.0
2024-02-13 09:50:00,127.72,127.74,127.3,127.3,11535.0,121.4069,121.4259,121.0077,121.0077,11535.0
2024-02-13 09:55:00,127.23,127.77,127.23,127.71,12432.0,120.9411,121.4544,120.9411,121.3974,12432.0
2024-02-13 10:00:00,127.77,128.61,127.66,128.49,30776.0,121.4544,122.2529,121.3499,122.1388,30776.0
2024-02-13 10:05:00,128.49,128.77,128.02,128.31,36969.0,122.1388,122.405,121.6921,121.9677,36969.0
2024-02-13 10:10:00,128.21,128.38,127.99,128.21,7814.0,121.8727,122.0343,121.6635,121.8727,7814.0
2024-02-13 10:15:00,128.18,128.36,128.04,128.18,23018.0,121.8442,122.0153,121.7111,121.8442,23018.0
2024-02-13 10:20:00,128.14,128.14,127.69,127.8,13341.0,121.8061,121.8061,121.3784,121.4829,13341.0
2024-02-13 10:25:00,127.81,128.19,127.74,128.08,16031.0,121.4924,121.8537,121.4259,121.7491,16031.0
2024-02-13 10:30:00,128.07,128.21,127.9,128.21,29246.0,121.7396,121.8727,121.578,121.8727,29246.0
2024-02-13 10:35:00,128.15,128.43,128.06,128.38,13484.0,121.8156,122.0818,121.7301,122.0343,13484.0
2024-02-13 10:40:00,128.35,128.61,128.26,128.52,19085.0,122.0058,122.2529,121.9202,122.1674,19085.0
2024-02-13 10:45:00,128.57,128.62,128.21,128.45,14199.0,122.2149,122.2624,121.8727,122.1008,14199.0
2024-02-13 10:50:00,128.54,128.79,128.46,128.77,11130.0,122.1864,122.424,122.1103,122.405,11130.0
2024-02-13 10:55:00,128.8,128.84,128.66,128.84,14511.0,122.4335,122.4715,122.3004,122.4715,14511.0
2024-02-13 11:00:00,128.85,128.96,128.75,128.96,8560.0,122.481,122.5856,122.386,122.5856,8560.0
2024-02-13 11:05:00,129.02,129.06,128.88,129.0,12080.0,122.6426,122.6807,122.5096,122.6236,12080.0
2024-02-13 11:10:00,129.0,129.17,128.91,129.17,11397.0,122.6236,122.7852,122.5381,122.7852,11397.0
2024-02-13 11:15:00,129.14,129.14,128.85,128.85,7472.0,122.7567,122.7567,122.481,122.481,7472.0
2024-02-13 11:20:00,128.89,129.35,128.88,129.27,4340.0,122.5191,122.9563,122.5096,122.8803,4340.0
2024-02-13 11:25:00,129.38,129.4,129.23,129.37,5008.0,122.9848,123.0039,122.8423,122.9753,5008.0
2024-02-13 11:30:00,129.43,129.56,129.31,129.52,16459.0,123.0324,123.1559,122.9183,123.1179,16459.0
2024-02-13 11:35:00,129.51,129.51,129.19,129.23,9134.0,123.1084,123.1084,122.8042,122.8423,9134.0
2024-02-13 11:40:00,129.28,129.35,129.15,129.19,12474.0,122.8898,122.9563,122.7662,122.8042,12474.0
2024-02-13 11:45:00,129.18,129.33,129.15,129.15,8952.0,122.7947,122.9373,122.7662,122.7662,8952.0
2024-02-13 11:50:00,129.1,129.12,128.92,128.94,6856.0,122.7187,122.7377,122.5476,122.5666,6856.0
2024-02-13 11:55:00,128.94,129.09,128.91,129.03,7141.0,122.5666,122.7092,122.5381,122.6521,7141.0
2024-02-13 12:00:00,129.0,129.15,128.98,129.1,17648.0,122.6236,122.7662,122.6046,122.7187,17648.0
2024-02-13 12:05:00,129.06,129.07,128.85,128.94,7111.0,122.6807,122.6902,122.481,122.5666,7111.0
2024-02-13 12:10:00,128.91,129.05,128.9,128.99,8446.0,122.5381,122.6712,122.5286,122.6141,8446.0
2024-02-13 12:15:00,128.99,129.07,128.85,128.89,8307.0,122.6141,122.6902,122.481,122.5191,8307.0
2024-02-13 12:20:00,128.89,128.89,128.7,128.78,14147.0,122.5191,122.5191,122.3385,122.4145,14147.0
2024-02-13 12:25:00,128.79,128.88,128.72,128.79,9285.0,122.424,122.5096,122.3575,122.424,9285.0
2024-02-13 12:30:00,128.78,128.98,128.76,128.98,11830.0,122.4145,122.6046,122.3955,122.6046,11830.0
2024-02-13 12:35:00,128.97,129.03,128.9,129.03,8961.0,122.5951,122.6521,122.5286,122.6521,8961.0
2024-02-13 12:40:00,129.02,129.1,128.95,129.09,8409.0,122.6426,122.7187,122.5761,122.7092,8409.0
2024-02-13 12:45:00,129.09,129.13,128.91,129.0,8467.0,122.7092,122.7472,122.5381,122.6236,8467.0
2024-02-13 12:50:00,129.0,129.19,128.94,128.95,9112.0,122.6236,122.8042,122.5666,122.5761,9112.0
2024-02-13 12:55:00,128.9,129.1,128.88,129.06,7635.0,122.5286,122.7187,122.5096,122.6807,7635.0
2024-02-13 13:00:00,129.01,129.04,128.88,128.9,8222.0,122.6331,122.6616,122.5096,122.5286,8222.0
2024-02-13 13:05:00,128.91,129.0,128.76,128.81,8808.0,122.5381,122.6236,122.3955,122.443,8808.0
2024-02-13 13:10:00,128.8,128.87,128.71,128.87,10785.0,122.4335,122.5001,122.348,122.5001,10785.0
2024-02-13 13:15:00,128.83,128.97,128.76,128.91,10941.0,122.462,122.5951,122.3955,122.5381,10941.0
2024-02-13 13:20:00,128.93,128.93,128.8,128.9,9241.0,122.5571,122.5571,122.4335,122.5286,9241.0
2024-02-13 13:25:00,128.9,129.03,128.89,129.02,11582.0,122.5286,122.6521,122.5191,122.6426,11582.0
2024-02-13 13:30:00,129.02,129.07,128.94,129.06,14920.0,122.6426,122.6902,122.5666,122.6807,14920.0
2024-02-13 13:35:00,129.05,129.05,128.68,128.68,10423.0,122.6712,122.6712,122.3194,122.3194,10423.0
2024-02-13 13:40:00,128.61,128.68,128.54,128.63,6983.0,122.2529,122.3194,122.1864,122.2719,6983.0
2024-02-13 13:45:00,128.62,128.63,128.52,128.52,11569.0,122.2624,122.2719,122.1674,122.1674,11569.0
2024-02-13 13:50:00,128.53,128.71,128.51,128.7,10005.0,122.1769,122.348,122.1578,122.3385,10005.0
2024-02-13 13:55:00,128.67,128.88,128.6,128.86,8405.0,122.3099,122.5096,122.2434,122.4905,8405.0
2024-02-13 14:00:00,128.83,128.93,128.79,128.93,8780.0,122.462,122.5571,122.424,122.5571,8780.0
2024-02-13 14:05:00,128.99,128.99,128.81,128.85,12547.0,122.6141,122.6141,122.443,122.481,12547.0
2024-02-13 14:10:00,128.83,128.87,128.65,128.71,13642.0,122.462,122.5001,122.2909,122.348,13642.0
2024-02-13 14:15:00,128.7,128.73,128.48,128.57,12184.0,122.3385,122.367,122.1293,122.2149,12184.0
2024-02-13 14:20:00,128.56,128.56,128.39,128.45,10483.0,122.2054,122.2054,122.0438,122.1008,10483.0
2024-02-13 14:25:00,128.43,128.46,128.24,128.34,22932.0,122.0818,122.1103,121.9012,121.9962,22932.0
2024-02-13 14:30:00,128.35,128.63,128.35,128.63,10836.0,122.0058,122.2719,122.0058,122.2719,10836.0
2024-02-13 14:35:00,128.55,128.65,128.38,128.5,13574.0,122.1959,122.2909,122.0343,122.1483,13574.0
2024-02-13 14:40:00,128.45,128.5,128.29,128.34,19318.0,122.1008,122.1483,121.9487,121.9962,19318.0
2024-02-13 14:45:00,128.28,128.35,127.93,127.98,47598.0,121.9392,122.0058,121.6065,121.654,47598.0
2024-02-13 14:50:00,127.98,128.0,127.67,127.85,28309.0,121.654,121.6731,121.3594,121.5305,28309.0
2024-02-13 14:55:00,127.83,127.85,127.68,127.84,19156.0,121.5115,121.5305,121.3689,121.521,19156.0
2024-02-13 15:00:00,127.82,127.94,127.72,127.82,17234.0,121.502,121.616,121.4069,121.502,17234.0
2024-02-13 15:05:00,127.86,128.06,127.81,127.99,29837.0,121.54,121.7301,121.4924,121.6635,29837.0
2024-02-13 15:10:00,128.01,128.22,127.95,128.12,20681.0,121.6826,121.8822,121.6255,121.7871,20681.0
2024-02-13 15:15:00,128.14,128.25,128.04,128.15,38227.0,121.8061,121.9107,121.7111,121.8156,38227.0
2024-02-13 15:20:00,128.12,128.36,128.11,128.33,18816.0,121.7871,122.0153,121.7776,121.9867,18816.0
2024-02-13 15:25:00,128.37,128.78,128.36,128.74,32736.0,122.0248,122.4145,122.0153,122.3765,32736.0
2024-02-13 15:30:00,128.74,128.93,128.54,128.91,26711.0,122.3765,122.5571,122.1864,122.5381,26711.0
2024-02-13 15:35:00,128.91,129.1,128.9,129.02,39254.0,122.5381,122.7187,122.5286,122.6426,39254.0
2024-02-13 15:40:00,129.0,129.35,128.93,129.31,43014.0,122.6236,122.9563,122.5571,122.9183,43014.0
2024-02-13 15:45:00,129.32,129.74,129.32,129.71,71743.0,122.9278,123.327,122.9278,123.2985,71743.0
2024-02-13 15:50:00,129.7,130.36,129.67,130.31,174746.0,123.289,123.9164,123.2605,123.8689,174746.0
2024-02-13 15:55:00,130.31,130.99,130.31,130.86,340463.0,123.8689,124.5153,123.8689,124.3917,340463.0
2024-02-14 09:30:00,130.94,131.82,130.68,131.09,79980.0,124.4677,125.3042,124.2206,124.6103,79980.0
2024-02-14 09:35:00,131.09,131.32,130.58,130.65,34565.0,124.6103,124.8289,124.1255,124.1921,34565.0
2024-02-14 09:40:00,130.69,131.24,130.51,130.66,35882.0,124.2301,124.7529,124.059,124.2016,35882.0
2024-02-14 09:45:00,130.71,130.71,129.75,129.85,15739.0,124.2491,124.2491,123.3366,123.4316,15739.0
2024-02-14 09:50:00,130.0,130.1,129.51,129.76,12443.0,123.5742,123.6693,123.1084,123.3461,12443.0
2024-02-14 09:55:00,129.74,129.82,129.33,129.58,15597.0,123.327,123.4031,122.9373,123.175,15597.0
2024-02-14 10:00:00,129.7,129.75,129.23,129.45,21148.0,123.289,123.3366,122.8423,123.0514,21148.0
2024-02-14 10:05:00,129.46,129.83,129.39,129.57,10554.0,123.0609,123.4126,122.9943,123.1655,10554.0
2024-02-14 10:10:00,129.61,129.82,129.55,129.66,21493.0,123.2035,123.4031,123.1464,123.251,21493.0
2024-02-14 10:15:00,129.72,129.95,129.56,129.91,10814.0,123.308,123.5267,123.1559,123.4886,10814.0
2024-02-14 10:20:00,129.94,130.46,129.94,130.44,18333.0,123.5172,124.0115,123.5172,123.9924,18333.0
2024-02-14 10:25:00,130.46,130.62,130.32,130.37,26679.0,124.0115,124.1635,123.8784,123.9259,26679.0
2024-02-14 10:30:00,130.38,130.54,130.23,130.25,26449.0,123.9354,124.0875,123.7928,123.8118,26449.0
2024-02-14 10:35:00,130.29,130.32,129.93,129.96,16149.0,123.8499,123.8784,123.5077,123.5362,16149.0
2024-02-14 10:40:00,129.95,129.95,129.52,129.62,14907.0,123.5267,123.5267,123.1179,123.213,14907.0
2024-02-14 10:45:00,129.61,130.1,129.59,129.88,22157.0,123.2035,123.6693,123.1845,123.4601,22157.0
2024-02-14 10:50:00,129.97,130.05,129.8,129.85,12838.0,123.5457,123.6217,123.3841,123.4316,12838.0
2024-02-14 10:55:00,129.83,129.95,129.66,129.69,13652.0,123.4126,123.5267,123.251,123.2795,13652.0
2024-02-14 11:00:00,129.63,129.67,129.37,129.37,16385.0,123.2225,123.2605,122.9753,122.9753,16385.0
2024-02-14 11:05:00,129.4,129.64,129.4,129.51,12198.0,123.0039,123.232,123.0039,123.1084,12198.0
2024-02-14 11:10:00,129.51,129.75,129.47,129.75,11383.0,123.1084,123.3366,123.0704,123.3366,11383.0
2024-02-14 11:15:00,129.77,130.0,129.77,129.97,10884.0,123.3556,123.5742,123.3556,123.5457,10884.0
2024-02-14 11:20:00,129.95,130.24,129.83,130.22,9902.0,123.5267,123.8023,123.4126,123.7833,9902.0
2024-02-14 11:25:00,130.22,130.23,130.02,130.14,6669.0,123.7833,123.7928,123.5932,123.7073,6669.0
2024-02-14 11:30:00,130.15,130.16,129.99,130.14,7641.0,123.7168,123.7263,123.5647,123.7073,7641.0
2024-02-14 11:35:00,130.15,130.16,130.05,130.09,9965.0,123.7168,123.7263,123.6217,123.6597,9965.0
2024-02-14 11:40:00,130.11,130.2,129.97,130.0,10792.0,123.6788,123.7643,123.5457,123.5742,10792.0
2024-02-14 11:45:00,129.98,130.21,129.96,130.17,6860.0,123.5552,123.7738,123.5362,123.7358,6860.0
2024-02-14 11:50:00,130.16,130.25,130.01,130.21,7021.0,123.7263,123.8118,123.5837,123.7738,7021.0
2024-02-14 11:55:00,130.19,130.19,129.96,130.08,6649.0,123.7548,123.7548,123.5362,123.6502,6649.0
2024-02-14 12:00:00,130.04,130.04,129.84,129.87,11257.0,123.6122,123.6122,123.4221,123.4506,11257.0
2024-02-14 12:05:00,129.85,129.86,129.67,129.81,8379.0,123.4316,123.4411,123.2605,123.3936,8379.0
2024-02-14 12:10:00,129.84,130.1,129.84,130.06,5627.0,123.4221,123.6693,123.4221,123.6312,5627.0
2024-02-14 12:15:00,130.08,130.35,130.08,130.29,8915.0,123.6502,123.9069,123.6502,123.8499,8915.0
2024-02-14 12:20:00,130.26,130.35,130.24,130.33,8250.0,123.8213,123.9069,123.8023,123.8879,8250.0
2024-02-14 12:25:00,130.31,130.37,130.2,130.37,11495.0,123.8689,123.9259,123.7643,123.9259,11495.0
2024-02-14 12:30:00,130.38,130.46,130.32,130.32,5152.0,123.9354,124.0115,123.8784,123.8784,5152.0
2024-02-14 12:35:00,130.3,130.3,130.05,130.16,24240.0,123.8594,123.8594,123.6217,123.7263,24240.0
2024-02-14 12:40:00,130.11,130.27,130.11,130.23,11164.0,123.6788,123.8308,123.6788,123.7928,11164.0
2024-02-14 12:45:00,130.19,130.26,130.16,130.25,8841.0,123.7548,123.8213,123.7263,123.8118,8841.0
2024-02-14 12:50:00,130.25,130.25,130.12,130.15,11534.0,123.8118,123.8118,123.6883,123.7168,11534.0
2024-02-14 12:55:00,130.16,130.21,130.06,130.08,10291.0,123.7263,123.7738,123.6312,123.6502,10291.0
2024-02-14 13:00:00,130.06,130.31,130.01,130.22,14801.0,123.6312,123.8689,123.5837,123.7833,14801.0
2024-02-14 13:05:00,130.21,130.4,130.16,130.2,7244.0,123.7738,123.9544,123.7263,123.7643,7244.0
2024-02-14 13:10:00,130.18,130.25,130.05,130.12,8699.0,123.7453,123.8118,123.6217,123.6883,8699.0
2024-02-14 13:15:00,130.07,130.23,130.05,130.13,7156.0,123.6407,123.7928,123.6217,123.6978,7156.0
2024-02-14 13:20:00,130.14,130.27,130.1,130.27,5279.0,123.7073,123.8308,123.6693,123.8308,5279.0
2024-02-14 13:25:00,130.24,130.31,130.19,130.23,12173.0,123.8023,123.8689,123.7548,123.7928,12173.0
2024-02-14 13:30:00,130.23,130.58,130.19,130.58,16819.0,123.7928,124.1255,123.7548,124.1255,16819.0
2024-02-14 13:35:00,130.53,130.77,130.49,130.69,5001.0,124.078,124.3061,124.04,124.2301,5001.0
2024-02-14 13:40:00,130.7,130.75,130.55,130.55,8383.0,124.2396,124.2871,124.097,124.097,8383.0
2024-02-14 13:45:00,130.55,130.73,130.54,130.73,5326.0,124.097,124.2681,124.0875,124.2681,5326.0
2024-02-14 13:50:00,130.73,130.88,130.66,130.81,6348.0,124.2681,124.4107,124.2016,124.3442,6348.0
2024-02-14 13:55:00,130.84,130.86,130.65,130.72,10407.0,124.3727,124.3917,124.1921,124.2586,10407.0
2024-02-14 14:00:00,130.72,130.76,130.51,130.51,7031.0,124.2586,124.2966,124.059,124.059,7031.0
2024-02-14 14:05:00,130.48,130.48,130.27,130.37,64635.0,124.0305,124.0305,123.8308,123.9259,64635.0
2024-02-14 14:10:00,130.35,130.61,130.3,130.54,14753.0,123.9069,124.154,123.8594,124.0875,14753.0
2024-02-14 14:15:00,130.5,130.57,130.35,130.35,13344.0,124.0495,124.116,123.9069,123.9069,13344.0
2024-02-14 14:20:00,130.36,130.6,130.35,130.49,12913.0,123.9164,124.1445,123.9069,124.04,12913.0
2024-02-14 14:25:00,130.48,130.8,130.48,130.69,8318.0,124.0305,124.3347,124.0305,124.2301,8318.0
2024-02-14 14:30:00,130.75,130.91,130.64,130.87,15468.0,124.2871,124.4392,124.1826,124.4012,15468.0
2024-02-14 14:35:00,130.84,131.01,130.83,130.95,16801.0,124.3727,124.5343,124.3632,124.4772,16801.0
2024-02-14 14:40:00,130.9,131.06,130.88,130.94,16490.0,124.4297,124.5818,124.4107,124.4677,16490.0
2024-02-14 14:45:00,130.96,131.04,130.81,131.03,12808.0,124.4867,124.5628,124.3442,124.5533,12808.0
2024-02-14 14:50:00,131.0,131.07,130.92,131.05,11447.0,124.5248,124.5913,124.4487,124.5723,11447.0
2024-02-14 14:55:00,131.03,131.08,130.91,131.03,14700.0,124.5533,124.6008,124.4392,124.5533,14700.0
2024-02-14 15:00:00,131.06,131.21,130.92,131.21,27189.0,124.5818,124.7244,124.4487,124.7244,27189.0
2024-02-14 15:05:00,131.21,131.37,131.11,131.37,41488.0,124.7244,124.8765,124.6293,124.8765,41488.0
2024-02-14 15:10:00,131.37,131.44,131.3,131.35,32467.0,124.8765,124.943,124.8099,124.8575,32467.0
2024-02-14 15:15:00,131.36,131.52,131.34,131.42,26925.0,124.867,125.0191,124.848,124.924,26925.0
2024-02-14 15:20:00,131.43,131.57,131.41,131.53,38063.0,124.9335,125.0666,124.9145,125.0286,38063.0
2024-02-14 15:25:00,131.52,131.7,131.5,131.63,46538.0,125.0191,125.1902,125.0001,125.1236,46538.0
2024-02-14 15:30:00,131.63,131.65,130.99,131.09,94051.0,125.1236,125.1426,124.5153,124.6103,94051.0
2024-02-14 15:35:00,131.07,131.08,130.59,130.84,45745.0,124.5913,124.6008,124.135,124.3727,45745.0
2024-02-14 15:40:00,130.85,131.0,130.77,130.91,38594.0,124.3822,124.5248,124.3061,124.4392,38594.0
2024-02-14 15:45:00,130.91,131.03,130.79,130.86,63120.0,124.4392,124.5533,124.3251,124.3917,63120.0
2024-02-14 15:50:00,130.84,130.96,130.19,130.32,93839.0,124.3727,124.4867,123.7548,123.8784,93839.0
2024-02-14 15:55:00,130.34,130.56,130.24,130.46,430721.0,123.8974,124.1065,123.8023,124.0115,430721.0
2024-02-15 09:30:00,131.7,132.86,131.7,132.66,75753.0,125.1902,126.2928,125.1902,126.1027,75753.0
2024-02-15 09:35:00,132.65,133.04,132.39,132.87,26841.0,126.0932,126.4639,125.8461,126.3023,26841.0
2024-02-15 09:40:00,132.8,132.85,132.59,132.67,20104.0,126.2358,126.2833,126.0362,126.1122,20104.0
2024-02-15 09:45:00,132.7,133.17,132.66,132.7,25211.0,126.1407,126.5875,126.1027,126.1407,25211.0
2024-02-15 09:50:00,132.69,132.84,132.41,132.46,51885.0,126.1312,126.2738,125.8651,125.9126,51885.0
2024-02-15 09:55:00,132.52,132.64,132.3,132.39,14720.0,125.9696,126.0837,125.7605,125.8461,14720.0
2024-02-15 10:00:00,132.44,132.59,132.28,132.4,43273.0,125.8936,126.0362,125.7415,125.8556,43273.0
2024-02-15 10:05:00,132.34,132.56,132.27,132.5,20224.0,125.7985,126.0077,125.732,125.9506,20224.0
2024-02-15 10:10:00,132.49,132.68,132.39,132.39,11204.0,125.9411,126.1217,125.8461,125.8461,11204.0
2024-02-15 10:15:00,132.35,132.69,132.33,132.52,13494.0,125.808,126.1312,125.789,125.9696,13494.0
2024-02-15 10:20:00,132.52,132.59,132.24,132.53,20958.0,125.9696,126.0362,125.7035,125.9791,20958.0
2024-02-15 10:25:00,132.49,132.65,132.46,132.51,27861.0,125.9411,126.0932,125.9126,125.9601,27861.0
2024-02-15 10:30:00,132.53,132.55,132.16,132.25,28723.0,125.9791,125.9982,125.6274,125.713,28723.0
2024-02-15 10:35:00,132.22,132.23,132.04,132.21,64451.0,125.6845,125.694,125.5134,125.675,64451.0
2024-02-15 10:40:00,132.22,132.23,131.95,132.03,32366.0,125.6845,125.694,125.4278,125.5039,32366.0
2024-02-15 10:45:00,132.03,132.22,131.98,132.17,17316.0,125.5039,125.6845,125.4563,125.6369,17316.0
2024-02-15 10:50:00,132.15,132.45,132.15,132.42,26856.0,125.6179,125.9031,125.6179,125.8746,26856.0
2024-02-15 10:55:00,132.41,132.44,132.14,132.18,28558.0,125.8651,125.8936,125.6084,125.6464,28558.0
2024-02-15 11:00:00,132.19,132.51,132.19,132.51,15665.0,125.6559,125.9601,125.6559,125.9601,15665.0
2024-02-15 11:05:00,132.52,132.6,132.36,132.41,35473.0,125.9696,126.0457,125.8175,125.8651,35473.0
2024-02-15 11:10:00,132.43,132.68,132.43,132.53,11181.0,125.8841,126.1217,125.8841,125.9791,11181.0
2024-02-15 11:15:00,132.51,132.52,132.38,132.38,30474.0,125.9601,125.9696,125.8366,125.8366,30474.0
2024-02-15 11:20:00,132.39,132.42,132.18,132.19,14959.0,125.8461,125.8746,125.6464,125.6559,14959.0
2024-02-15 11:25:00,132.21,132.21,132.01,132.16,11094.0,125.675,125.675,125.4848,125.6274,11094.0
2024-02-15 11:30:00,132.18,132.25,132.08,132.1,7076.0,125.6464,125.713,125.5514,125.5704,7076.0
2024-02-15 11:35:00,132.13,132.22,132.07,132.22,11712.0,125.5989,125.6845,125.5419,125.6845,11712.0
2024-02-15 11:40:00,132.23,132.23,132.07,132.22,6512.0,125.694,125.694,125.5419,125.6845,6512.0
2024-02-15 11:45:00,132.23,132.28,132.15,132.25,5320.0,125.694,125.7415,125.6179,125.713,5320.0
2024-02-15 11:50:00,132.25,132.27,131.99,132.09,8538.0,125.713,125.732,125.4658,125.5609,8538.0
2024-02-15 11:55:00,132.09,132.18,132.09,132.15,5481.0,125.5609,125.6464,125.5609,125.6179,5481.0
2024-02-15 12:00:00,132.14,132.28,132.13,132.27,6289.0,125.6084,125.7415,125.5989,125.732,6289.0
2024-02-15 12:05:00,132.27,132.3,132.19,132.2,5462.0,125.732,125.7605,125.6559,125.6655,5462.0
2024-02-15 12:10:00,132.21,132.22,132.11,132.14,7026.0,125.675,125.6845,125.5799,125.6084,7026.0
2024-02-15 12:15:00,132.12,132.24,132.07,132.19,7495.0,125.5894,125.7035,125.5419,125.6559,7495.0
2024-02-15 12:20:00,132.26,132.26,131.98,132.05,15694.0,125.7225,125.7225,125.4563,125.5229,15694.0
2024-02-15 12:25:00,132.06,132.13,132.01,132.1,6284.0,125.5324,125.5989,125.4848,125.5704,6284.0
2024-02-15 12:30:00,132.14,132.14,132.02,132.04,5525.0,125.6084,125.6084,125.4943,125.5134,5525.0
2024-02-15 12:35:00,132.04,132.09,132.01,132.03,5840.0,125.5134,125.5609,125.4848,125.5039,5840.0
2024-02-15 12:40:00,132.03,132.07,131.97,132.03,4226.0,125.5039,125.5419,125.4468,125.5039,4226.0
2024-02-15 12:45:00,132.05,132.23,132.04,132.1,25839.0,125.5229,125.694,125.5134,125.5704,25839.0
2024-02-15 12:50:00,132.14,132.34,132.14,132.34,6297.0,125.6084,125.7985,125.6084,125.7985,6297.0
2024-02-15 12:55:00,132.34,132.42,132.25,132.31,4123.0,125.7985,125.8746,125.713,125.77,4123.0
2024-02-15 13:00:00,132.29,132.38,132.29,132.37,8062.0,125.751,125.8366,125.751,125.827,8062.0
2024-02-15 13:05:00,132.38,132.62,132.38,132.6,9092.0,125.8366,126.0647,125.8366,126.0457,9092.0
2024-02-15 13:10:00,132.63,132.75,132.62,132.71,7453.0,126.0742,126.1883,126.0647,126.1502,7453.0
2024-02-15 13:15:00,132.73,132.83,132.72,132.8,5297.0,126.1693,126.2643,126.1597,126.2358,5297.0
2024-02-15 13:20:00,132.87,132.97,132.77,132.94,8459.0,126.3023,126.3974,126.2073,126.3689,8459.0
2024-02-15 13:25:00,132.91,133.0,132.83,132.95,13287.0,126.3404,126.4259,126.2643,126.3784,13287.0
2024-02-15 13:30:00,132.94,132.99,132.9,132.95,12983.0,126.3689,126.4164,126.3309,126.3784,12983.0
2024-02-15 13:35:00,132.93,132.94,132.83,132.88,6591.0,126.3594,126.3689,126.2643,126.3118,6591.0
2024-02-15 13:40:00,132.86,132.91,132.67,132.75,7312.0,126.2928,126.3404,126.1122,126.1883,7312.0
2024-02-15 13:45:00,132.76,132.92,132.73,132.8,7466.0,126.1978,126.3499,126.1693,126.2358,7466.0
2024-02-15 13:50:00,132.81,132.97,132.79,132.92,6961.0,126.2453,126.3974,126.2263,126.3499,6961.0
2024-02-15 13:55:00,132.91,132.96,132.87,132.96,5604.0,126.3404,126.3879,126.3023,126.3879,5604.0
2024-02-15 14:00:00,132.97,133.08,132.9,133.0,16185.0,126.3974,126.502,126.3309,126.4259,16185.0
2024-02-15 14:05:00,133.03,133.08,132.97,133.02,8606.0,126.4544,126.502,126.3974,126.4449,8606.0
2024-02-15 14:10:00,133.02,133.04,132.85,132.91,5037.0,126.4449,126.4639,126.2833,126.3404,5037.0
2024-02-15 14:15:00,132.94,133.12,132.92,133.09,7633.0,126.3689,126.54,126.3499,126.5115,7633.0
2024-02-15 14:20:00,133.08,133.17,133.06,133.16,11436.0,126.502,126.5875,126.4829,126.578,11436.0
2024-02-15 14:25:00,133.19,133.19,132.96,133.03,46573.0,126.6065,126.6065,126.3879,126.4544,46573.0
2024-02-15 14:30:00,133.02,133.17,132.97,133.14,25067.0,126.4449,126.5875,126.3974,126.559,25067.0
2024-02-15 14:35:00,133.13,133.13,132.99,133.0,14233.0,126.5495,126.5495,126.4164,126.4259,14233.0
2024-02-15 14:40:00,132.98,132.99,132.86,132.92,9468.0,126.4069,126.4164,126.2928,126.3499,9468.0
2024-02-15 14:45:00,132.93,133.01,132.89,133.0,10342.0,126.3594,126.4354,126.3213,126.4259,10342.0
2024-02-15 14:50:00,133.01,133.06,132.92,133.06,27923.0,126.4354,126.4829,126.3499,126.4829,27923.0
2024-02-15 14:55:00,133.08,133.19,132.94,133.09,30374.0,126.502,126.6065,126.3689,126.5115,30374.0
2024-02-15 15:00:00,133.09,133.11,132.95,132.99,12999.0,126.5115,126.5305,126.3784,126.4164,12999.0
2024-02-15 15:05:00,132.97,132.98,132.79,132.98,15735.0,126.3974,126.4069,126.2263,126.4069,15735.0
2024-02-15 15:10:00,132.98,133.16,132.98,133.09,60472.0,126.4069,126.578,126.4069,126.5115,60472.0
2024-02-15 15:15:00,133.07,133.12,132.99,133.06,14977.0,126.4924,126.54,126.4164,126.4829,14977.0
2024-02-15 15:20:00,133.06,133.11,132.89,132.93,29221.0,126.4829,126.5305,126.3213,126.3594,29221.0
2024-02-15 15:25:00,132.94,133.0,132.84,132.98,11350.0,126.3689,126.4259,126.2738,126.4069,11350.0
2024-02-15 15:30:00,132.97,133.13,132.86,133.03,47906.0,126.3974,126.5495,126.2928,126.4544,47906.0
2024-02-15 15:35:00,133.02,133.02,132.73,132.8,25463.0,126.4449,126.4449,126.1693,126.2358,25463.0
2024-02-15 15:40:00,132.8,132.89,132.74,132.79,13182.0,126.2358,126.3213,126.1788,126.2263,13182.0
2024-02-15 15:45:00,132.78,132.82,132.7,132.81,25460.0,126.2168,126.2548,126.1407,126.2453,25460.0
2024-02-15 15:50:00,132.81,133.08,132.75,132.96,49564.0,126.2453,126.502,126.1883,126.3879,49564.0
2024-02-15 15:55:00,132.97,133.19,132.97,133.14,135346.0,126.3974,126.6065,126.3974,126.559,135346.0
2024-02-16 09:30:00,131.94,132.5,131.32,132.37,175789.0,125.4183,125.9506,124.8289,125.827,175789.0
2024-02-16 09:35:00,132.47,132.84,132.18,132.71,24178.0,125.9221,126.2738,125.6464,126.1502,24178.0
2024-02-16 09:40:00,132.68,133.05,132.63,132.86,26298.0,126.1217,126.4734,126.0742,126.2928,26298.0
2024-02-16 09:45:00,132.86,132.86,132.46,132.57,17993.0,126.2928,126.2928,125.9126,126.0172,17993.0
2024-02-16 09:50:00,132.61,133.06,132.6,132.69,19848.0,126.0552,126.4829,126.0457,126.1312,19848.0
2024-02-16 09:55:00,132.72,133.02,132.66,132.97,22740.0,126.1597,126.4449,126.1027,126.3974,22740.0
2024-02-16 10:00:00,132.87,133.08,132.6,133.06,19069.0,126.3023,126.502,126.0457,126.4829,19069.0
2024-02-16 10:05:00,133.08,133.12,132.7,132.76,23334.0,126.502,126.54,126.1407,126.1978,23334.0
2024-02-16 10:10:00,132.76,133.47,132.7,133.33,26084.0,126.1978,126.8727,126.1407,126.7396,26084.0
2024-02-16 10:15:00,133.37,133.62,133.3,133.52,21714.0,126.7776,127.0153,126.7111,126.9202,21714.0
2024-02-16 10:20:00,133.49,133.49,132.97,133.24,66343.0,126.8917,126.8917,126.3974,126.654,66343.0
2024-02-16 10:25:00,133.24,133.24,132.76,133.03,28606.0,126.654,126.654,126.1978,126.4544,28606.0
2024-02-16 10:30:00,132.94,133.06,132.76,133.06,18031.0,126.3689,126.4829,126.1978,126.4829,18031.0
2024-02-16 10:35:00,133.02,133.15,132.93,133.02,13269.0,126.4449,126.5685,126.3594,126.4449,13269.0
2024-02-16 10:40:00,133.05,133.12,132.86,133.0,23170.0,126.4734,126.54,126.2928,126.4259,23170.0
2024-02-16 10:45:00,133.01,133.2,132.94,132.94,18317.0,126.4354,126.616,126.3689,126.3689,18317.0
2024-02-16 10:50:00,132.98,133.13,132.95,133.09,28216.0,126.4069,126.5495,126.3784,126.5115,28216.0
2024-02-16 10:55:00,133.06,133.39,133.01,133.35,45844.0,126.4829,126.7966,126.4354,126.7586,45844.0
2024-02-16 11:00:00,133.39,133.42,133.2,133.31,35566.0,126.7966,126.8251,126.616,126.7206,35566.0
2024-02-16 11:05:00,133.28,133.36,133.19,133.31,24592.0,126.6921,126.7681,126.6065,126.7206,24592.0
2024-02-16 11:10:00,133.29,133.36,133.22,133.32,11986.0,126.7016,126.7681,126.635,126.7301,11986.0
2024-02-16 11:15:00,133.34,133.54,133.28,133.54,14344.0,126.7491,126.9392,126.6921,126.9392,14344.0
2024-02-16 11:20:00,133.55,133.59,133.49,133.52,11945.0,126.9487,126.9867,126.8917,126.9202,11945.0
2024-02-16 11:25:00,133.47,133.51,133.4,133.41,7860.0,126.8727,126.9107,126.8061,126.8156,7860.0
2024-02-16 11:30:00,133.41,133.5,133.4,133.46,20032.0,126.8156,126.9012,126.8061,126.8632,20032.0
2024-02-16 11:35:00,133.44,133.45,133.25,133.43,35341.0,126.8442,126.8537,126.6636,126.8347,35341.0
2024-02-16 11:40:00,133.43,133.52,133.34,133.49,11996.0,126.8347,126.9202,126.7491,126.8917,11996.0
2024-02-16 11:45:00,133.48,133.53,133.39,133.53,15283.0,126.8822,126.9297,126.7966,126.9297,15283.0
2024-02-16 11:50:00,133.54,133.55,133.41,133.44,11240.0,126.9392,126.9487,126.8156,126.8442,11240.0
2024-02-16 11:55:00,133.42,133.49,133.38,133.42,9993.0,126.8251,126.8917,126.7871,126.8251,9993.0
2024-02-16 12:00:00,133.42,133.45,133.29,133.44,14452.0,126.8251,126.8537,126.7016,126.8442,14452.0
2024-02-16 12:05:00,133.44,133.47,133.27,133.34,17398.0,126.8442,126.8727,126.6826,126.7491,17398.0
2024-02-16 12:10:00,133.36,133.37,133.24,133.28,13381.0,126.7681,126.7776,126.654,126.6921,13381.0
2024-02-16 12:15:00,133.29,133.31,133.13,133.31,10429.0,126.7016,126.7206,126.5495,126.7206,10429.0
2024-02-16 12:20:00,133.3,133.45,133.27,133.43,13827.0,126.7111,126.8537,126.6826,126.8347,13827.0
2024-02-16 12:25:00,133.43,133.48,133.35,133.45,9992.0,126.8347,126.8822,126.7586,126.8537,9992.0
2024-02-16 12:30:00,133.46,133.49,133.38,133.48,23248.0,126.8632,126.8917,126.7871,126.8822,23248.0
2024-02-16 12:35:00,133.47,133.63,133.4,133.59,15435.0,126.8727,127.0248,126.8061,126.9867,15435.0
2024-02-16 12:40:00,133.63,133.76,133.59,133.66,11511.0,127.0248,127.1483,126.9867,127.0533,11511.0
2024-02-16 12:45:00,133.66,133.83,133.6,133.8,14890.0,127.0533,127.2149,126.9963,127.1864,14890.0
2024-02-16 12:50:00,133.78,133.8,133.66,133.77,8742.0,127.1674,127.1864,127.0533,127.1578,8742.0
2024-02-16 12:55:00,133.77,133.8,133.66,133.71,7765.0,127.1578,127.1864,127.0533,127.1008,7765.0
2024-02-16 13:00:00,133.72,133.74,133.58,133.7,8986.0,127.1103,127.1293,126.9772,127.0913,8986.0
2024-02-16 13:05:00,133.63,133.77,133.59,133.75,7619.0,127.0248,127.1578,126.9867,127.1388,7619.0
2024-02-16 13:10:00,133.75,133.84,133.66,133.81,14252.0,127.1388,127.2244,127.0533,127.1959,14252.0
2024-02-16 13:15:00,133.81,133.9,133.78,133.86,13826.0,127.1959,127.2814,127.1674,127.2434,13826.0
2024-02-16 13:20:00,133.88,134.05,133.87,134.01,16792.0,127.2624,127.424,127.2529,127.386,16792.0
2024-02-16 13:25:00,134.01,134.08,133.94,134.05,8462.0,127.386,127.4525,127.3194,127.424,8462.0
2024-02-16 13:30:00,134.08,134.08,134.01,134.03,7642.0,127.4525,127.4525,127.386,127.405,7642.0
2024-02-16 13:35:00,134.01,134.02,133.9,133.98,7263.0,127.386,127.3955,127.2814,127.3575,7263.0
2024-02-16 13:40:00,133.97,133.98,133.77,133.95,31676.0,127.348,127.3575,127.1578,127.3289,31676.0
2024-02-16 13:45:00,133.96,133.98,133.82,133.87,39613.0,127.3385,127.3575,127.2054,127.2529,39613.0
2024-02-16 13:50:00,133.86,133.93,133.84,133.88,27843.0,127.2434,127.3099,127.2244,127.2624,27843.0
2024-02-16 13:55:00,133.87,134.02,133.85,133.98,19936.0,127.2529,127.3955,127.2339,127.3575,19936.0
2024-02-16 14:00:00,133.99,134.05,133.9,133.93,33404.0,127.367,127.424,127.2814,127.3099,33404.0
2024-02-16 14:05:00,133.93,133.93,133.83,133.86,13074.0,127.3099,127.3099,127.2149,127.2434,13074.0
2024-02-16 14:10:00,133.87,134.0,133.85,133.93,31156.0,127.2529,127.3765,127.2339,127.3099,31156.0
2024-02-16 14:15:00,133.89,134.06,133.87,134.0,39408.0,127.2719,127.4335,127.2529,127.3765,39408.0
2024-02-16 14:20:00,134.0,134.09,133.96,134.08,15474.0,127.3765,127.462,127.3385,127.4525,15474.0
2024-02-16 14:25:00,134.09,134.18,134.05,134.13,14524.0,127.462,127.5476,127.424,127.5001,14524.0
2024-02-16 14:30:00,134.12,134.15,133.95,133.99,12741.0,127.4905,127.5191,127.3289,127.367,12741.0
2024-02-16 14:35:00,134.0,134.03,133.85,133.89,13410.0,127.3765,127.405,127.2339,127.2719,13410.0
2024-02-16 14:40:00,133.89,133.95,133.76,133.81,9984.0,127.2719,127.3289,127.1483,127.1959,9984.0
2024-02-16 14:45:00,133.79,133.79,133.13,133.27,21490.0,127.1769,127.1769,126.5495,126.6826,21490.0
2024-02-16 14:50:00,133.27,133.41,133.24,133.29,16388.0,126.6826,126.8156,126.654,126.7016,16388.0
2024-02-16 14:55:00,133.28,133.41,133.23,133.35,15154.0,126.6921,126.8156,126.6445,126.7586,15154.0
2024-02-16 15:00:00,133.35,133.39,133.25,133.39,12248.0,126.7586,126.7966,126.6636,126.7966,12248.0
2024-02-16 15:05:00,133.38,133.54,133.35,133.5,22601.0,126.7871,126.9392,126.7586,126.9012,22601.0
2024-02-16 15:10:00,133.49,133.49,133.15,133.19,18391.0,126.8917,126.8917,126.5685,126.6065,18391.0
2024-02-16 15:15:00,133.13,133.26,133.09,133.18,22144.0,126.5495,126.6731,126.5115,126.597,22144.0
2024-02-16 15:20:00,133.23,133.27,133.06,133.12,18366.0,126.6445,126.6826,126.4829,126.54,18366.0
2024-02-16 15:25:00,133.14,133.15,132.92,133.11,19078.0,126.559,126.5685,126.3499,126.5305,19078.0
2024-02-16 15:30:00,133.12,133.36,133.12,133.33,22241.0,126.54,126.7681,126.54,126.7396,22241.0
2024-02-16 15:35:00,133.34,133.38,133.14,133.15,31468.0,126.7491,126.7871,126.559,126.5685,31468.0
2024-02-16 15:40:00,133.11,133.12,132.91,133.03,33050.0,126.5305,126.54,126.3404,126.4544,33050.0
2024-02-16 15:45:00,133.04,133.15,133.01,133.05,58882.0,126.4639,126.5685,126.4354,126.4734,58882.0
2024-02-16 15:50:00,133.05,133.53,133.05,133.25,94310.0,126.4734,126.9297,126.4734,126.6636,94310.0
2024-02-16 15:55:00,133.24,133.56,133.22,133.43,206747.0,126.654,126.9582,126.635,126.8347,206747.0
2024-02-20 09:30:00,132.35,132.71,131.57,132.71,64176.0,125.808,126.1502,125.0666,126.1502,64176.0
2024-02-20 09:35:00,132.98,132.98,132.65,132.72,5340.0,126.4069,126.4069,126.0932,126.1597,5340.0
2024-02-20 09:40:00,132.77,133.03,132.42,132.53,31715.0,126.2073,126.4544,125.8746,125.9791,31715.0
2024-02-20 09:45:00,132.67,132.74,132.33,132.6,19535.0,126.1122,126.1788,125.789,126.0457,19535.0
2024-02-20 09:50:00,132.52,132.93,132.51,132.82,6381.0,125.9696,126.3594,125.9601,126.2548,6381.0
2024-02-20 09:55:00,132.8,132.92,132.64,132.7,15098.0,126.2358,126.3499,126.0837,126.1407,15098.0
2024-02-20 10:00:00,132.69,132.7,132.34,132.58,18483.0,126.1312,126.1407,125.7985,126.0267,18483.0
2024-02-20 10:05:00,132.55,132.76,132.52,132.71,9208.0,125.9982,126.1978,125.9696,126.1502,9208.0
2024-02-20 10:10:00,132.73,132.76,132.49,132.59,23879.0,126.1693,126.1978,125.9411,126.0362,23879.0
2024-02-20 10:15:00,132.52,132.95,132.42,132.9,8891.0,125.9696,126.3784,125.8746,126.3309,8891.0
2024-02-20 10:20:00,132.88,133.18,132.83,133.05,9571.0,126.3118,126.597,126.2643,126.4734,9571.0
2024-02-20 10:25:00,133.06,133.45,132.99,133.39,16745.0,126.4829,126.8537,126.4164,126.7966,16745.0
2024-02-20 10:30:00,133.41,133.65,133.38,133.6,25861.0,126.8156,127.0438,126.7871,126.9963,25861.0
2024-02-20 10:35:00,133.56,133.69,133.45,133.67,29705.0,126.9582,127.0818,126.8537,127.0628,29705.0
2024-02-20 10:40:00,133.69,133.71,133.51,133.51,6889.0,127.0818,127.1008,126.9107,126.9107,6889.0
2024-02-20 10:45:00,133.54,133.73,133.37,133.63,18654.0,126.9392,127.1198,126.7776,127.0248,18654.0
2024-02-20 10:50:00,133.65,133.94,133.63,133.94,14488.0,127.0438,127.3194,127.0248,127.3194,14488.0
2024-02-20 10:55:00,133.93,133.94,133.62,133.62,11727.0,127.3099,127.3194,127.0153,127.0153,11727.0
2024-02-20 11:00:00,133.61,133.61,133.2,133.36,8829.0,127.0058,127.0058,126.616,126.7681,8829.0
2024-02-20 11:05:00,133.34,133.41,133.26,133.27,6732.0,126.7491,126.8156,126.6731,126.6826,6732.0
2024-02-20 11:10:00,133.32,133.38,133.17,133.21,9424.0,126.7301,126.7871,126.5875,126.6255,9424.0
2024-02-20 11:15:00,133.17,133.3,133.1,133.12,14732.0,126.5875,126.7111,126.521,126.54,14732.0
2024-02-20 11:20:00,133.11,133.21,133.01,133.14,6015.0,126.5305,126.6255,126.4354,126.559,6015.0
2024-02-20 11:25:00,133.18,133.2,133.0,133.08,14740.0,126.597,126.616,126.4259,126.502,14740.0
2024-02-20 11:30:00,133.1,133.13,132.97,132.99,8921.0,126.521,126.5495,126.3974,126.4164,8921.0
2024-02-20 11:35:00,132.99,133.04,132.91,133.0,3780.0,126.4164,126.4639,126.3404,126.4259,3780.0
2024-02-20 11:40:00,132.99,133.04,132.96,133.03,4027.0,126.4164,126.4639,126.3879,126.4544,4027.0
2024-02-20 11:45:00,132.99,133.1,132.99,133.04,12137.0,126.4164,126.521,126.4164,126.4639,12137.0
2024-02-20 11:50:00,133.06,133.15,132.96,133.14,10003.0,126.4829,126.5685,126.3879,126.559,10003.0
2024-02-20 11:55:00,133.16,133.19,133.07,133.11,15823.0,126.578,126.6065,126.4924,126.5305,15823.0
2024-02-20 12:00:00,133.1,133.1,132.87,132.95,9239.0,126.521,126.521,126.3023,126.3784,9239.0
2024-02-20 12:05:00,133.0,133.09,132.89,133.02,9895.0,126.4259,126.5115,126.3213,126.4449,9895.0
2024-02-20 12:10:00,133.01,133.08,132.86,132.86,3807.0,126.4354,126.502,126.2928,126.2928,3807.0
2024-02-20 12:15:00,132.89,132.93,132.71,132.75,5445.0,126.3213,126.3594,126.1502,126.1883,5445.0
2024-02-20 12:20:00,132.72,132.73,132.49,132.49,3886.0,126.1597,126.1693,125.9411,125.9411,3886.0
2024-02-20 12:25:00,132.46,132.53,132.39,132.53,7228.0,125.9126,125.9791,125.8461,125.9791,7228.0
2024-02-20 12:30:00,132.53,132.73,132.52,132.72,9609.0,125.9791,126.1693,125.9696,126.1597,9609.0
2024-02-20 12:35:00,132.71,132.77,132.41,132.42,7209.0,126.1502,126.2073,125.8651,125.8746,7209.0
2024-02-20 12:40:00,132.44,132.59,132.43,132.55,12456.0,125.8936,126.0362,125.8841,125.9982,12456.0
2024-02-20 12:45:00,132.58,132.72,132.56,132.72,4721.0,126.0267,126.1597,126.0077,126.1597,4721.0
2024-02-20 12:50:00,132.7,132.81,132.65,132.78,8944.0,126.1407,126.2453,126.0932,126.2168,8944.0
2024-02-20 12:55:00,132.78,132.9,132.74,132.86,7917.0,126.2168,126.3309,126.1788,126.2928,7917.0
2024-02-20 13:00:00,132.88,133.0,132.86,132.89,4872.0,126.3118,126.4259,126.2928,126.3213,4872.0
2024-02-20 13:05:00,132.92,132.97,132.86,132.96,11664.0,126.3499,126.3974,126.2928,126.3879,11664.0
2024-02-20 13:10:00,132.99,133.04,132.96,133.0,7430.0,126.4164,126.4639,126.3879,126.4259,7430.0
2024-02-20 13:15:00,133.01,133.01,132.86,132.95,4875.0,126.4354,126.4354,126.2928,126.3784,4875.0
2024-02-20 13:20:00,132.99,133.16,132.96,133.05,14896.0,126.4164,126.578,126.3879,126.4734,14896.0
2024-02-20 13:25:00,133.04,133.17,132.9,132.94,13864.0,126.4639,126.5875,126.3309,126.3689,13864.0
2024-02-20 13:30:00,132.89,132.89,132.67,132.72,5411.0,126.3213,126.3213,126.1122,126.1597,5411.0
2024-02-20 13:35:00,132.7,132.75,132.64,132.75,4923.0,126.1407,126.1883,126.0837,126.1883,4923.0
2024-02-20 13:40:00,132.73,132.87,132.69,132.87,10561.0,126.1693,126.3023,126.1312,126.3023,10561.0
2024-02-20 13:45:00,132.86,132.97,132.85,132.88,8808.0,126.2928,126.3974,126.2833,126.3118,8808.0
2024-02-20 13:50:00,132.93,133.0,132.87,132.88,8058.0,126.3594,126.4259,126.3023,126.3118,8058.0
2024-02-20 13:55:00,132.88,132.96,132.86,132.91,8148.0,126.3118,126.3879,126.2928,126.3404,8148.0
2024-02-20 14:00:00,132.91,132.92,132.84,132.92,12340.0,126.3404,126.3499,126.2738,126.3499,12340.0
2024-02-20 14:05:00,132.91,132.94,132.78,132.89,10703.0,126.3404,126.3689,126.2168,126.3213,10703.0
2024-02-20 14:10:00,132.88,132.88,132.77,132.84,12853.0,126.3118,126.3118,126.2073,126.2738,12853.0
2024-02-20 14:15:00,132.8,133.08,132.8,133.07,14587.0,126.2358,126.502,126.2358,126.4924,14587.0
2024-02-20 14:20:00,133.07,133.07,132.96,133.01,9670.0,126.4924,126.4924,126.3879,126.4354,9670.0
2024-02-20 14:25:00,133.0,133.14,133.0,133.08,4863.0,126.4259,126.559,126.4259,126.502,4863.0
2024-02-20 14:30:00,133.06,133.06,132.96,133.03,7578.0,126.4829,126.4829,126.3879,126.4544,7578.0
2024-02-20 14:35:00,133.03,133.08,132.98,133.07,6329.0,126.4544,126.502,126.4069,126.4924,6329.0
2024-02-20 14:40:00,133.06,133.13,133.03,133.08,7929.0,126.4829,126.5495,126.4544,126.502,7929.0
2024-02-20 14:45:00,133.07,133.22,133.05,133.22,19063.0,126.4924,126.635,126.4734,126.635,19063.0
2024-02-20 14:50:00,133.23,133.32,133.22,133.25,18449.0,126.6445,126.7301,126.635,126.6636,18449.0
2024-02-20 14:55:00,133.26,133.42,133.26,133.34,12901.0,126.6731,126.8251,126.6731,126.7491,12901.0
2024-02-20 15:00:00,133.35,133.38,133.21,133.28,11937.0,126.7586,126.7871,126.6255,126.6921,11937.0
2024-02-20 15:05:00,133.29,133.41,133.29,133.38,9128.0,126.7016,126.8156,126.7016,126.7871,9128.0
2024-02-20 15:10:00,133.37,133.55,133.36,133.5,10868.0,126.7776,126.9487,126.7681,126.9012,10868.0
2024-02-20 15:15:00,133.51,133.63,133.38,133.41,15364.0,126.9107,127.0248,126.7871,126.8156,15364.0
2024-02-20 15:20:00,133.41,133.49,133.37,133.47,11664.0,126.8156,126.8917,126.7776,126.8727,11664.0
2024-02-20 15:25:00,133.46,133.67,133.46,133.53,13652.0,126.8632,127.0628,126.8632,126.9297,13652.0
2024-02-20 15:30:00,133.54,133.59,133.01,133.09,35288.0,126.9392,126.9867,126.4354,126.5115,35288.0
2024-02-20 15:35:00,133.07,133.09,132.91,132.96,24760.0,126.4924,126.5115,126.3404,126.3879,24760.0
2024-02-20 15:40:00,132.94,133.08,132.89,132.91,27070.0,126.3689,126.502,126.3213,126.3404,27070.0
2024-02-20 15:45:00,132.87,132.98,132.78,132.98,27416.0,126.3023,126.4069,126.2168,126.4069,27416.0
2024-02-20 15:50:00,132.99,133.13,132.84,133.13,68005.0,126.4164,126.5495,126.2738,126.5495,68005.0
2024-02-20 15:55:00,133.14,133.44,132.99,133.37,211072.0,126.559,126.8442,126.4164,126.7776,211072.0
2024-02-21 09:30:00,133.24,133.97,133.21,133.46,66660.0,126.654,127.348,126.6255,126.8632,66660.0
2024-02-21 09:35:00,133.5,134.49,133.3,133.98,16314.0,126.9012,127.8423,126.7111,127.3575,16314.0
2024-02-21 09:40:00,134.1,134.15,133.71,133.79,37048.0,127.4715,127.5191,127.1008,127.1769,37048.0
2024-02-21 09:45:00,133.8,134.0,133.7,133.99,19618.0,127.1864,127.3765,127.0913,127.367,19618.0
2024-02-21 09:50:00,133.99,134.08,133.55,133.55,6979.0,127.367,127.4525,126.9487,126.9487,6979.0
2024-02-21 09:55:00,133.66,133.7,133.11,133.37,8393.0,127.0533,127.0913,126.5305,126.7776,8393.0
2024-02-21 10:00:00,133.36,133.55,133.14,133.43,14364.0,126.7681,126.9487,126.559,126.8347,14364.0
2024-02-21 10:05:00,133.29,133.47,133.23,133.34,11948.0,126.7016,126.8727,126.6445,126.7491,11948.0
2024-02-21 10:10:00,133.37,133.51,133.29,133.49,18985.0,126.7776,126.9107,126.7016,126.8917,18985.0
2024-02-21 10:15:00,133.43,133.72,133.43,133.64,6358.0,126.8347,127.1103,126.8347,127.0343,6358.0
2024-02-21 10:20:00,133.62,133.74,133.54,133.74,15973.0,127.0153,127.1293,126.9392,127.1293,15973.0
2024-02-21 10:25:00,133.72,133.87,133.69,133.8,8016.0,127.1103,127.2529,127.0818,127.1864,8016.0
2024-02-21 10:30:00,133.86,133.88,133.75,133.83,15932.0,127.2434,127.2624,127.1388,127.2149,15932.0
2024-02-21 10:35:00,133.79,133.8,133.58,133.75,10333.0,127.1769,127.1864,126.9772,127.1388,10333.0
2024-02-21 10:40:00,133.72,133.93,133.72,133.76,8184.0,127.1103,127.3099,127.1103,127.1483,8184.0
2024-02-21 10:45:00,133.78,133.79,133.49,133.5,7129.0,127.1674,127.1769,126.8917,126.9012,7129.0
2024-02-21 10:50:00,133.49,133.51,133.32,133.33,13834.0,126.8917,126.9107,126.7301,126.7396,13834.0
2024-02-21 10:55:00,133.32,133.47,133.28,133.38,18930.0,126.7301,126.8727,126.6921,126.7871,18930.0
2024-02-21 11:00:00,133.39,133.39,133.18,133.21,13418.0,126.7966,126.7966,126.597,126.6255,13418.0
2024-02-21 11:05:00,133.21,133.3,133.08,133.27,17154.0,126.6255,126.7111,126.502,126.6826,17154.0
2024-02-21 11:10:00,133.27,133.5,133.25,133.5,14381.0,126.6826,126.9012,126.6636,126.9012,14381.0
2024-02-21 11:15:00,133.5,133.57,133.44,133.44,10441.0,126.9012,126.9677,126.8442,126.8442,10441.0
2024-02-21 11:20:00,133.41,133.47,133.3,133.47,10025.0,126.8156,126.8727,126.7111,126.8727,10025.0
2024-02-21 11:25:00,133.5,133.54,133.39,133.48,7303.0,126.9012,126.9392,126.7966,126.8822,7303.0
2024-02-21 11:30:00,133.41,133.5,133.4,133.45,5722.0,126.8156,126.9012,126.8061,126.8537,5722.0
2024-02-21 11:35:00,133.46,133.57,133.42,133.49,7262.0,126.8632,126.9677,126.8251,126.8917,7262.0
2024-02-21 11:40:00,133.48,133.5,133.36,133.5,5102.0,126.8822,126.9012,126.7681,126.9012,5102.0
2024-02-21 11:45:00,133.49,133.49,133.36,133.43,4842.0,126.8917,126.8917,126.7681,126.8347,4842.0
2024-02-21 11:50:00,133.46,133.56,133.43,133.55,6870.0,126.8632,126.9582,126.8347,126.9487,6870.0
2024-02-21 11:55:00,133.57,133.61,133.41,133.43,7596.0,126.9677,127.0058,126.8156,126.8347,7596.0
2024-02-21 12:00:00,133.43,133.46,133.38,133.38,8509.0,126.8347,126.8632,126.7871,126.7871,8509.0
2024-02-21 12:05:00,133.38,133.4,133.2,133.34,19848.0,126.7871,126.8061,126.616,126.7491,19848.0
2024-02-21 12:10:00,133.33,133.4,133.27,133.4,7127.0,126.7396,126.8061,126.6826,126.8061,7127.0
2024-02-21 12:15:00,133.39,133.54,133.37,133.53,4395.0,126.7966,126.9392,126.7776,126.9297,4395.0
2024-02-21 12:20:00,133.49,133.56,133.46,133.56,4037.0,126.8917,126.9582,126.8632,126.9582,4037.0
2024-02-21 12:25:00,133.54,133.55,133.35,133.36,4967.0,126.9392,126.9487,126.7586,126.7681,4967.0
2024-02-21 12:30:00,133.39,133.43,133.24,133.24,13320.0,126.7966,126.8347,126.654,126.654,13320.0
2024-02-21 12:35:00,133.23,133.39,133.23,133.26,7913.0,126.6445,126.7966,126.6445,126.6731,7913.0
2024-02-21 12:40:00,133.25,133.31,133.15,133.16,5102.0,126.6636,126.7206,126.5685,126.578,5102.0
2024-02-21 12:45:00,133.17,133.31,133.17,133.28,12424.0,126.5875,126.7206,126.5875,126.6921,12424.0
2024-02-21 12:50:00,133.32,133.48,133.32,133.48,17319.0,126.7301,126.8822,126.7301,126.8822,17319.0
2024-02-21 12:55:00,133.49,133.58,133.35,133.57,11559.0,126.8917,126.9772,126.7586,126.9677,11559.0
2024-02-21 13:00:00,133.58,133.62,133.11,133.24,19085.0,126.9772,127.0153,126.5305,126.654,19085.0
2024-02-21 13:05:00,133.22,133.45,133.21,133.41,9282.0,126.635,126.8537,126.6255,126.8156,9282.0
2024-02-21 13:10:00,133.41,133.62,133.4,133.58,8560.0,126.8156,127.0153,126.8061,126.9772,8560.0
2024-02-21 13:15:00,133.59,133.74,133.56,133.66,6534.0,126.9867,127.1293,126.9582,127.0533,6534.0
2024-02-21 13:20:00,133.67,133.74,133.56,133.7,3996.0,127.0628,127.1293,126.9582,127.0913,3996.0
2024-02-21 13:25:00,133.67,133.69,133.57,133.62,6226.0,127.0628,127.0818,126.9677,127.0153,6226.0
2024-02-21 13:30:00,133.66,133.7,133.51,133.65,7803.0,127.0533,127.0913,126.9107,127.0438,7803.0
2024-02-21 13:35:00,133.63,133.81,133.63,133.77,31517.0,127.0248,127.1959,127.0248,127.1578,31517.0
2024-02-21 13:40:00,133.74,133.85,133.72,133.79,4107.0,127.1293,127.2339,127.1103,127.1769,4107.0
2024-02-21 13:45:00,133.78,133.84,133.73,133.8,8852.0,127.1674,127.2244,127.1198,127.1864,8852.0
2024-02-21 13:50:00,133.83,133.83,133.73,133.75,5592.0,127.2149,127.2149,127.1198,127.1388,5592.0
2024-02-21 13:55:00,133.77,133.88,133.76,133.81,5397.0,127.1578,127.2624,127.1483,127.1959,5397.0
2024-02-21 14:00:00,133.8,134.11,133.62,133.99,11223.0,127.1864,127.481,127.0153,127.367,11223.0
2024-02-21 14:05:00,133.96,134.04,133.82,133.84,5235.0,127.3385,127.4145,127.2054,127.2244,5235.0
2024-02-21 14:10:00,133.81,133.82,133.57,133.61,9002.0,127.1959,127.2054,126.9677,127.0058,9002.0
2024-02-21 14:15:00,133.6,133.73,133.56,133.67,11936.0,126.9963,127.1198,126.9582,127.0628,11936.0
2024-02-21 14:20:00,133.65,133.65,133.41,133.45,21181.0,127.0438,127.0438,126.8156,126.8537,21181.0
2024-02-21 14:25:00,133.37,133.58,133.35,133.5,11472.0,126.7776,126.9772,126.7586,126.9012,11472.0
2024-02-21 14:30:00,133.49,133.53,133.43,133.47,12676.0,126.8917,126.9297,126.8347,126.8727,12676.0
2024-02-21 14:35:00,133.48,133.54,133.4,133.43,8662.0,126.8822,126.9392,126.8061,126.8347,8662.0
2024-02-21 14:40:00,133.38,133.39,133.26,133.33,7512.0,126.7871,126.7966,126.6731,126.7396,7512.0
2024-02-21 14:45:00,133.34,133.41,133.27,133.35,10849.0,126.7491,126.8156,126.6826,126.7586,10849.0
2024-02-21 14:50:00,133.31,133.38,133.3,133.35,11083.0,126.7206,126.7871,126.7111,126.7586,11083.0
2024-02-21 14:55:00,133.34,133.43,133.32,133.39,11726.0,126.7491,126.8347,126.7301,126.7966,11726.0
2024-02-21 15:00:00,133.34,133.41,133.26,133.26,20479.0,126.7491,126.8156,126.6731,126.6731,20479.0
2024-02-21 15:05:00,133.25,133.25,133.11,133.16,10551.0,126.6636,126.6636,126.5305,126.578,10551.0
2024-02-21 15:10:00,133.19,133.25,133.13,133.19,15514.0,126.6065,126.6636,126.5495,126.6065,15514.0
2024-02-21 15:15:00,133.18,133.27,133.03,133.17,17043.0,126.597,126.6826,126.4544,126.5875,17043.0
2024-02-21 15:20:00,133.17,133.22,133.07,133.2,18083.0,126.5875,126.635,126.4924,126.616,18083.0
2024-02-21 15:25:00,133.23,133.31,133.19,133.27,10487.0,126.6445,126.7206,126.6065,126.6826,10487.0
2024-02-21 15:30:00,133.28,133.51,133.21,133.46,16191.0,126.6921,126.9107,126.6255,126.8632,16191.0
2024-02-21 15:35:00,133.48,133.65,133.46,133.51,14435.0,126.8822,127.0438,126.8632,126.9107,14435.0
2024-02-21 15:40:00,133.51,133.66,133.46,133.54,31649.0,126.9107,127.0533,126.8632,126.9392,31649.0
2024-02-21 15:45:00,133.53,133.57,133.36,133.38,26630.0,126.9297,126.9677,126.7681,126.7871,26630.0
2024-02-21 15:50:00,133.38,133.54,133.24,133.54,39000.0,126.7871,126.9392,126.654,126.9392,39000.0
2024-02-21 15:55:00,133.54,133.68,133.39,133.42,112225.0,126.9392,127.0723,126.7966,126.8251,112225.0
2024-02-22 09:30:00,133.51,134.14,133.47,133.97,58744.0,126.9107,127.5096,126.8727,127.348,58744.0
2024-02-22 09:35:00,133.97,134.31,133.79,134.19,13800.0,127.348,127.6712,127.1769,127.5571,13800.0
2024-02-22 09:40:00,134.12,134.21,133.63,133.75,11068.0,127.4905,127.5761,127.0248,127.1388,11068.0
2024-02-22 09:45:00,133.8,134.16,133.77,134.12,40930.0,127.1864,127.5286,127.1578,127.4905,40930.0
2024-02-22 09:50:00,134.06,134.51,134.01,134.46,18260.0,127.4335,127.8613,127.386,127.8137,18260.0
2024-02-22 09:55:00,134.41,134.84,134.41,134.64,21528.0,127.7662,128.175,127.7662,127.9848,21528.0
2024-02-22 10:00:00,134.69,134.69,134.32,134.41,16983.0,128.0324,128.0324,127.6807,127.7662,16983.0
2024-02-22 10:05:00,134.42,134.46,134.02,134.14,17801.0,127.7757,127.8137,127.3955,127.5096,17801.0
2024-02-22 10:10:00,134.16,134.21,133.92,134.14,8905.0,127.5286,127.5761,127.3004,127.5096,8905.0
2024-02-22 10:15:00,134.14,134.41,134.11,134.13,11315.0,127.5096,127.7662,127.481,127.5001,11315.0
2024-02-22 10:20:00,134.12,134.12,133.68,133.79,17896.0,127.4905,127.4905,127.0723,127.1769,17896.0
2024-02-22 10:25:00,133.77,133.87,133.58,133.74,9224.0,127.1578,127.2529,126.9772,127.1293,9224.0
2024-02-22 10:30:00,133.69,133.83,133.56,133.8,5598.0,127.0818,127.2149,126.9582,127.1864,5598.0
2024-02-22 10:35:00,133.82,133.86,133.59,133.7,17506.0,127.2054,127.2434,126.9867,127.0913,17506.0
2024-02-22 10:40:00,133.66,133.75,133.43,133.44,7369.0,127.0533,127.1388,126.8347,126.8442,7369.0
2024-02-22 10:45:00,133.39,133.47,133.3,133.3,10218.0,126.7966,126.8727,126.7111,126.7111,10218.0
2024-02-22 10:50:00,133.32,133.53,133.32,133.53,10838.0,126.7301,126.9297,126.7301,126.9297,10838.0
2024-02-22 10:55:00,133.51,133.73,133.49,133.64,9730.0,126.9107,127.1198,126.8917,127.0343,9730.0
2024-02-22 11:00:00,133.63,133.66,133.45,133.45,8857.0,127.0248,127.0533,126.8537,126.8537,8857.0
2024-02-22 11:05:00,133.48,133.53,133.3,133.4,6788.0,126.8822,126.9297,126.7111,126.8061,6788.0
2024-02-22 11:10:00,133.41,133.48,133.36,133.41,9260.0,126.8156,126.8822,126.7681,126.8156,9260.0
2024-02-22 11:15:00,133.36,133.48,133.36,133.42,9755.0,126.7681,126.8822,126.7681,126.8251,9755.0
2024-02-22 11:20:00,133.42,133.5,133.37,133.47,10883.0,126.8251,126.9012,126.7776,126.8727,10883.0
2024-02-22 11:25:00,133.46,133.51,133.42,133.43,10244.0,126.8632,126.9107,126.8251,126.8347,10244.0
2024-02-22 11:30:00,133.45,133.56,133.42,133.55,10305.0,126.8537,126.9582,126.8251,126.9487,10305.0
2024-02-22 11:35:00,133.57,133.59,133.32,133.33,4051.0,126.9677,126.9867,126.7301,126.7396,4051.0
2024-02-22 11:40:00,133.34,133.38,133.23,133.25,5908.0,126.7491,126.7871,126.6445,126.6636,5908.0
2024-02-22 11:45:00,133.25,133.27,133.09,133.27,19315.0,126.6636,126.6826,126.5115,126.6826,19315.0
2024-02-22 11:50:00,133.27,133.48,133.23,133.44,7532.0,126.6826,126.8822,126.6445,126.8442,7532.0
2024-02-22 11:55:00,133.44,133.5,133.35,133.41,14329.0,126.8442,126.9012,126.7586,126.8156,14329.0
2024-02-22 12:00:00,133.37,133.44,133.31,133.32,10987.0,126.7776,126.8442,126.7206,126.7301,10987.0
2024-02-22 12:05:00,133.32,133.39,133.23,133.27,7970.0,126.7301,126.7966,126.6445,126.6826,7970.0
2024-02-22 12:10:00,133.25,133.25,133.05,133.08,11368.0,126.6636,126.6636,126.4734,126.502,11368.0
2024-02-22 12:15:00,133.06,133.12,132.98,133.12,17211.0,126.4829,126.54,126.4069,126.54,17211.0
2024-02-22 12:20:00,133.13,133.21,133.08,133.16,14464.0,126.5495,126.6255,126.502,126.578,14464.0
2024-02-22 12:25:00,133.17,133.23,133.1,133.18,8219.0,126.5875,126.6445,126.521,126.597,8219.0
2024-02-22 12:30:00,133.19,133.33,133.18,133.31,9005.0,126.6065,126.7396,126.597,126.7206,9005.0
2024-02-22 12:35:00,133.3,133.31,133.24,133.28,8601.0,126.7111,126.7206,126.654,126.6921,8601.0
2024-02-22 12:40:00,133.28,133.28,133.14,133.19,10229.0,126.6921,126.6921,126.559,126.6065,10229.0
2024-02-22 12:45:00,133.2,133.34,133.13,133.34,9777.0,126.616,126.7491,126.5495,126.7491,9777.0
2024-02-22 12:50:00,133.33,133.5,133.32,133.49,6927.0,126.7396,126.9012,126.7301,126.8917,6927.0
2024-02-22 12:55:00,133.5,133.6,133.5,133.56,18817.0,126.9012,126.9963,126.9012,126.9582,18817.0
2024-02-22 13:00:00,133.6,133.63,133.52,133.62,8008.0,126.9963,127.0248,126.9202,127.0153,8008.0
2024-02-22 13:05:00,133.63,133.64,133.51,133.55,5353.0,127.0248,127.0343,126.9107,126.9487,5353.0
2024-02-22 13:10:00,133.55,133.55,133.41,133.41,8413.0,126.9487,126.9487,126.8156,126.8156,8413.0
2024-02-22 13:15:00,133.38,133.62,133.35,133.6,6923.0,126.7871,127.0153,126.7586,126.9963,6923.0
2024-02-22 13:20:00,133.61,133.78,133.58,133.74,85216.0,127.0058,127.1674,126.9772,127.1293,85216.0
2024-02-22 13:25:00,133.76,133.94,133.64,133.72,98588.0,127.1483,127.3194,127.0343,127.1103,98588.0
2024-02-22 13:30:00,133.76,133.81,133.66,133.77,58890.0,127.1483,127.1959,127.0533,127.1578,58890.0
2024-02-22 13:35:00,133.78,133.95,133.78,133.84,12819.0,127.1674,127.3289,127.1674,127.2244,12819.0
2024-02-22 13:40:00,133.92,133.96,133.73,133.74,55809.0,127.3004,127.3385,127.1198,127.1293,55809.0
2024-02-22 13:45:00,133.74,133.76,133.61,133.66,15832.0,127.1293,127.1483,127.0058,127.0533,15832.0
2024-02-22 13:50:00,133.63,133.64,133.51,133.57,20234.0,127.0248,127.0343,126.9107,126.9677,20234.0
2024-02-22 13:55:00,133.56,133.75,133.52,133.64,61531.0,126.9582,127.1388,126.9202,127.0343,61531.0
2024-02-22 14:00:00,133.62,133.72,133.59,133.66,13308.0,127.0153,127.1103,126.9867,127.0533,13308.0
2024-02-22 14:05:00,133.69,133.73,133.63,133.68,8479.0,127.0818,127.1198,127.0248,127.0723,8479.0
2024-02-22 14:10:00,133.69,133.71,133.39,133.4,12725.0,127.0818,127.1008,126.7966,126.8061,12725.0
2024-02-22 14:15:00,133.4,133.44,133.3,133.4,15939.0,126.8061,126.8442,126.7111,126.8061,15939.0
2024-02-22 14:20:00,133.41,133.51,133.4,133.47,12542.0,126.8156,126.9107,126.8061,126.8727,12542.0
2024-02-22 14:25:00,133.5,133.61,133.47,133.52,16077.0,126.9012,127.0058,126.8727,126.9202,16077.0
2024-02-22 14:30:00,133.55,133.59,133.28,133.28,7971.0,126.9487,126.9867,126.6921,126.6921,7971.0
2024-02-22 14:35:00,133.27,133.38,133.2,133.3,9136.0,126.6826,126.7871,126.616,126.7111,9136.0
2024-02-22 14:40:00,133.29,133.3,133.17,133.26,8420.0,126.7016,126.7111,126.5875,126.6731,8420.0
2024-02-22 14:45:00,133.27,133.31,133.11,133.18,7704.0,126.6826,126.7206,126.5305,126.597,7704.0
2024-02-22 14:50:00,133.2,133.29,133.08,133.28,8158.0,126.616,126.7016,126.502,126.6921,8158.0
2024-02-22 14:55:00,133.28,133.3,133.1,133.19,16431.0,126.6921,126.7111,126.521,126.6065,16431.0
2024-02-22 15:00:00,133.21,133.36,133.18,133.32,12580.0,126.6255,126.7681,126.597,126.7301,12580.0
2024-02-22 15:05:00,133.31,133.38,133.26,133.26,18368.0,126.7206,126.7871,126.6731,126.6731,18368.0
2024-02-22 15:10:00,133.25,133.41,133.17,133.41,17821.0,126.6636,126.8156,126.5875,126.8156,17821.0
2024-02-22 15:15:00,133.41,133.55,133.39,133.54,15842.0,126.8156,126.9487,126.7966,126.9392,15842.0
2024-02-22 15:20:00,133.55,133.57,133.45,133.54,9804.0,126.9487,126.9677,126.8537,126.9392,9804.0
2024-02-22 15:25:00,133.54,133.62,133.48,133.54,16108.0,126.9392,127.0153,126.8822,126.9392,16108.0
2024-02-22 15:30:00,133.55,133.57,133.37,133.4,15344.0,126.9487,126.9677,126.7776,126.8061,15344.0
2024-02-22 15:35:00,133.39,133.52,133.33,133.49,15275.0,126.7966,126.9202,126.7396,126.8917,15275.0
2024-02-22 15:40:00,133.51,133.62,133.37,133.38,16381.0,126.9107,127.0153,126.7776,126.7871,16381.0
2024-02-22 15:45:00,133.36,133.51,133.33,133.43,33437.0,126.7681,126.9107,126.7396,126.8347,33437.0
2024-02-22 15:50:00,133.42,133.48,133.27,133.48,58531.0,126.8251,126.8822,126.6826,126.8822,58531.0
2024-02-22 15:55:00,133.49,133.66,133.32,133.38,178124.0,126.8917,127.0533,126.7301,126.7871,178124.0
2024-02-23 09:30:00,133.48,133.75,133.28,133.37,44155.0,126.8822,127.1388,126.6921,126.7776,44155.0
2024-02-23 09:35:00,133.39,133.72,133.05,133.71,11278.0,126.7966,127.1103,126.4734,127.1008,11278.0
2024-02-23 09:40:00,133.68,133.79,133.47,133.74,15045.0,127.0723,127.1769,126.8727,127.1293,15045.0
2024-02-23 09:45:00,133.71,133.92,133.64,133.89,12701.0,127.1008,127.3004,127.0343,127.2719,12701.0
2024-02-23 09:50:00,133.92,133.92,133.59,133.76,18399.0,127.3004,127.3004,126.9867,127.1483,18399.0
2024-02-23 09:55:00,133.8,134.02,133.7,134.02,14767.0,127.1864,127.3955,127.0913,127.3955,14767.0
2024-02-23 10:00:00,134.04,134.12,133.57,133.8,13232.0,127.4145,127.4905,126.9677,127.1864,13232.0
2024-02-23 10:05:00,133.78,133.81,133.53,133.69,10515.0,127.1674,127.1959,126.9297,127.0818,10515.0
2024-02-23 10:10:00,133.68,133.75,133.51,133.56,14339.0,127.0723,127.1388,126.9107,126.9582,14339.0
2024-02-23 10:15:00,133.59,133.71,133.52,133.59,13356.0,126.9867,127.1008,126.9202,126.9867,13356.0
2024-02-23 10:20:00,133.55,133.8,133.54,133.8,14155.0,126.9487,127.1864,126.9392,127.1864,14155.0
2024-02-23 10:25:00,133.78,134.02,133.78,133.82,23889.0,127.1674,127.3955,127.1674,127.2054,23889.0
2024-02-23 10:30:00,133.83,133.86,133.57,133.62,9690.0,127.2149,127.2434,126.9677,127.0153,9690.0
2024-02-23 10:35:00,133.6,133.81,133.6,133.8,7986.0,126.9963,127.1959,126.9963,127.1864,7986.0
2024-02-23 10:40:00,133.78,133.99,133.77,133.92,5458.0,127.1674,127.367,127.1578,127.3004,5458.0
2024-02-23 10:45:00,133.91,133.97,133.63,133.72,27455.0,127.2909,127.348,127.0248,127.1103,27455.0
2024-02-23 10:50:00,133.75,133.91,133.74,133.89,9022.0,127.1388,127.2909,127.1293,127.2719,9022.0
2024-02-23 10:55:00,133.85,134.04,133.84,133.97,9176.0,127.2339,127.4145,127.2244,127.348,9176.0
2024-02-23 11:00:00,133.99,134.03,133.77,133.78,8727.0,127.367,127.405,127.1578,127.1674,8727.0
2024-02-23 11:05:00,133.8,133.93,133.74,133.88,7879.0,127.1864,127.3099,127.1293,127.2624,7879.0
2024-02-23 11:10:00,133.87,133.87,133.71,133.72,14847.0,127.2529,127.2529,127.1008,127.1103,14847.0
2024-02-23 11:15:00,133.69,133.97,133.68,133.91,5336.0,127.0818,127.348,127.0723,127.2909,5336.0
2024-02-23 11:20:00,133.94,134.07,133.93,134.07,8999.0,127.3194,127.443,127.3099,127.443,8999.0
2024-02-23 11:25:00,134.06,134.11,134.0,134.05,8357.0,127.4335,127.481,127.3765,127.424,8357.0
2024-02-23 11:30:00,134.05,134.12,133.99,134.04,12230.0,127.424,127.4905,127.367,127.4145,12230.0
2024-02-23 11:35:00,134.02,134.17,134.02,134.16,9370.0,127.3955,127.5381,127.3955,127.5286,9370.0
2024-02-23 11:40:00,134.15,134.16,134.01,134.07,13884.0,127.5191,127.5286,127.386,127.443,13884.0
2024-02-23 11:45:00,134.07,134.13,134.01,134.12,12497.0,127.443,127.5001,127.386,127.4905,12497.0
2024-02-23 11:50:00,134.11,134.15,134.07,134.11,17805.0,127.481,127.5191,127.443,127.481,17805.0
2024-02-23 11:55:00,134.11,134.14,133.91,133.99,10938.0,127.481,127.5096,127.2909,127.367,10938.0
2024-02-23 12:00:00,133.97,133.98,133.83,133.91,7230.0,127.348,127.3575,127.2149,127.2909,7230.0
2024-02-23 12:05:00,133.93,133.94,133.82,133.85,5411.0,127.3099,127.3194,127.2054,127.2339,5411.0
2024-02-23 12:10:00,133.85,133.93,133.79,133.93,5506.0,127.2339,127.3099,127.1769,127.3099,5506.0
2024-02-23 12:15:00,133.94,133.98,133.82,133.95,11667.0,127.3194,127.3575,127.2054,127.3289,11667.0
2024-02-23 12:20:00,133.97,134.09,133.97,134.01,12665.0,127.348,127.462,127.348,127.386,12665.0
2024-02-23 12:25:00,134.01,134.01,133.91,133.97,5868.0,127.386,127.386,127.2909,127.348,5868.0
2024-02-23 12:30:00,134.01,134.07,133.88,134.07,8858.0,127.386,127.443,127.2624,127.443,8858.0
2024-02-23 12:35:00,134.02,134.02,133.88,134.0,13816.0,127.3955,127.3955,127.2624,127.3765,13816.0
2024-02-23 12:40:00,133.97,133.97,133.81,133.89,11099.0,127.348,127.348,127.1959,127.2719,11099.0
2024-02-23 12:45:00,133.89,133.92,133.8,133.82,6039.0,127.2719,127.3004,127.1864,127.2054,6039.0
2024-02-23 12:50:00,133.82,133.86,133.76,133.78,5615.0,127.2054,127.2434,127.1483,127.1674,5615.0
2024-02-23 12:55:00,133.77,133.81,133.72,133.73,6178.0,127.1578,127.1959,127.1103,127.1198,6178.0
2024-02-23 13:00:00,133.72,133.72,133.61,133.66,17011.0,127.1103,127.1103,127.0058,127.0533,17011.0
2024-02-23 13:05:00,133.67,133.74,133.63,133.73,9561.0,127.0628,127.1293,127.0248,127.1198,9561.0
2024-02-23 13:10:00,133.77,134.1,133.77,134.1,7521.0,127.1578,127.4715,127.1578,127.4715,7521.0
2024-02-23 13:15:00,134.12,134.12,134.02,134.06,9158.0,127.4905,127.4905,127.3955,127.4335,9158.0
2024-02-23 13:20:00,134.07,134.2,134.05,134.2,10232.0,127.443,127.5666,127.424,127.5666,10232.0
2024-02-23 13:25:00,134.18,134.18,134.04,134.05,8467.0,127.5476,127.5476,127.4145,127.424,8467.0
2024-02-23 13:30:00,134.03,134.11,134.01,134.07,5715.0,127.405,127.481,127.386,127.443,5715.0
2024-02-23 13:35:00,134.06,134.11,133.99,134.04,11814.0,127.4335,127.481,127.367,127.4145,11814.0
2024-02-23 13:40:00,134.04,134.07,134.0,134.03,5714.0,127.4145,127.443,127.3765,127.405,5714.0
2024-02-23 13:45:00,134.03,134.09,133.97,134.06,7611.0,127.405,127.462,127.348,127.4335,7611.0
2024-02-23 13:50:00,134.06,134.06,133.9,133.9,4932.0,127.4335,127.4335,127.2814,127.2814,4932.0
2024-02-23 13:55:00,133.9,133.99,133.89,133.92,7241.0,127.2814,127.367,127.2719,127.3004,7241.0
2024-02-23 14:00:00,133.91,133.94,133.73,133.73,7802.0,127.2909,127.3194,127.1198,127.1198,7802.0
2024-02-23 14:05:00,133.7,133.73,133.6,133.7,9926.0,127.0913,127.1198,126.9963,127.0913,9926.0
2024-02-23 14:10:00,133.67,133.68,133.54,133.64,14530.0,127.0628,127.0723,126.9392,127.0343,14530.0
2024-02-23 14:15:00,133.64,133.68,133.59,133.65,6743.0,127.0343,127.0723,126.9867,127.0438,6743.0
2024-02-23 14:20:00,133.65,133.66,133.57,133.57,7717.0,127.0438,127.0533,126.9677,126.9677,7717.0
2024-02-23 14:25:00,133.59,133.64,133.54,133.64,7867.0,126.9867,127.0343,126.9392,127.0343,7867.0
2024-02-23 14:30:00,133.65,133.65,133.58,133.6,8507.0,127.0438,127.0438,126.9772,126.9963,8507.0
2024-02-23 14:35:00,133.6,133.61,133.52,133.52,9606.0,126.9963,127.0058,126.9202,126.9202,9606.0
2024-02-23 14:40:00,133.53,133.62,133.52,133.57,8240.0,126.9297,127.0153,126.9202,126.9677,8240.0
2024-02-23 14:45:00,133.57,133.64,133.56,133.61,7574.0,126.9677,127.0343,126.9582,127.0058,7574.0
2024-02-23 14:50:00,133.63,133.7,133.6,133.67,6238.0,127.0248,127.0913,126.9963,127.0628,6238.0
2024-02-23 14:55:00,133.67,133.74,133.67,133.69,4898.0,127.0628,127.1293,127.0628,127.0818,4898.0
2024-02-23 15:00:00,133.69,133.74,133.63,133.69,12735.0,127.0818,127.1293,127.0248,127.0818,12735.0
2024-02-23 15:05:00,133.68,133.72,133.59,133.64,7531.0,127.0723,127.1103,126.9867,127.0343,7531.0
2024-02-23 15:10:00,133.61,133.71,133.59,133.59,6259.0,127.0058,127.1008,126.9867,126.9867,6259.0
2024-02-23 15:15:00,133.59,133.67,133.58,133.63,7500.0,126.9867,127.0628,126.9772,127.0248,7500.0
2024-02-23 15:20:00,133.63,133.65,133.55,133.59,6412.0,127.0248,127.0438,126.9487,126.9867,6412.0
2024-02-23 15:25:00,133.6,133.72,133.6,133.63,11554.0,126.9963,127.1103,126.9963,127.0248,11554.0
2024-02-23 15:30:00,133.65,133.78,133.59,133.72,25892.0,127.0438,127.1674,126.9867,127.1103,25892.0
2024-02-23 15:35:00,133.73,133.73,133.6,133.62,13460.0,127.1198,127.1198,126.9963,127.0153,13460.0
2024-02-23 15:40:00,133.62,133.62,133.41,133.42,10777.0,127.0153,127.0153,126.8156,126.8251,10777.0
2024-02-23 15:45:00,133.4,133.51,133.33,133.45,19786.0,126.8061,126.9107,126.7396,126.8537,19786.0
2024-02-23 15:50:00,133.45,133.52,133.22,133.26,46575.0,126.8537,126.9202,126.635,126.6731,46575.0
2024-02-23 15:55:00,133.29,133.37,133.17,133.18,124131.0,126.7016,126.7776,126.5875,126.597,124131.0
2024-02-26 09:30:00,132.82,133.07,132.27,132.68,45612.0,126.2548,126.4924,125.732,126.1217,45612.0
2024-02-26 09:35:00,132.69,132.79,131.82,132.38,15076.0,126.1312,126.2263,125.3042,125.8366,15076.0
2024-02-26 09:40:00,132.33,132.63,132.19,132.62,8175.0,125.789,126.0742,125.6559,126.0647,8175.0
2024-02-26 09:45:00,132.69,132.73,132.49,132.73,6788.0,126.1312,126.1693,125.9411,126.1693,6788.0
2024-02-26 09:50:00,132.72,132.9,132.67,132.75,7149.0,126.1597,126.3309,126.1122,126.1883,7149.0
2024-02-26 09:55:00,132.7,133.14,132.7,132.88,12482.0,126.1407,126.559,126.1407,126.3118,12482.0
2024-02-26 10:00:00,132.94,133.22,132.86,132.87,19204.0,126.3689,126.635,126.2928,126.3023,19204.0
2024-02-26 10:05:00,132.84,132.95,132.59,132.8,17401.0,126.2738,126.3784,126.0362,126.2358,17401.0
2024-02-26 10:10:00,132.86,132.86,132.55,132.56,6292.0,126.2928,126.2928,125.9982,126.0077,6292.0
2024-02-26 10:15:00,132.56,132.65,132.52,132.56,9607.0,126.0077,126.0932,125.9696,126.0077,9607.0
2024-02-26 10:20:00,132.52,132.68,132.49,132.65,11991.0,125.9696,126.1217,125.9411,126.0932,11991.0
2024-02-26 10:25:00,132.63,132.67,132.48,132.53,8818.0,126.0742,126.1122,125.9316,125.9791,8818.0
2024-02-26 10:30:00,132.56,132.73,132.44,132.67,10278.0,126.0077,126.1693,125.8936,126.1122,10278.0
2024-02-26 10:35:00,132.66,132.86,132.61,132.83,3628.0,126.1027,126.2928,126.0552,126.2643,3628.0
2024-02-26 10:40:00,132.81,132.9,132.67,132.7,5066.0,126.2453,126.3309,126.1122,126.1407,5066.0
2024-02-26 10:45:00,132.67,132.72,132.6,132.6,10983.0,126.1122,126.1597,126.0457,126.0457,10983.0
2024-02-26 10:50:00,132.59,132.6,132.35,132.37,5697.0,126.0362,126.0457,125.808,125.827,5697.0
2024-02-26 10:55:00,132.3,132.38,132.2,132.21,8091.0,125.7605,125.8366,125.6655,125.675,8091.0
2024-02-26 11:00:00,132.22,132.22,131.94,131.97,8161.0,125.6845,125.6845,125.4183,125.4468,8161.0
2024-02-26 11:05:00,131.95,132.06,131.76,131.82,6950.0,125.4278,125.5324,125.2472,125.3042,6950.0
2024-02-26 11:10:00,131.8,131.89,131.71,131.89,8080.0,125.2852,125.3708,125.1997,125.3708,8080.0
2024-02-26 11:15:00,131.88,132.0,131.83,131.85,11497.0,125.3613,125.4753,125.3137,125.3328,11497.0
2024-02-26 11:20:00,131.85,132.13,131.85,132.03,6253.0,125.3328,125.5989,125.3328,125.5039,6253.0
2024-02-26 11:25:00,132.01,132.05,131.84,131.88,4535.0,125.4848,125.5229,125.3232,125.3613,4535.0
2024-02-26 11:30:00,131.91,131.94,131.7,131.73,14743.0,125.3898,125.4183,125.1902,125.2187,14743.0
2024-02-26 11:35:00,131.72,131.72,131.53,131.72,9059.0,125.2092,125.2092,125.0286,125.2092,9059.0
2024-02-26 11:40:00,131.73,131.76,131.66,131.68,5579.0,125.2187,125.2472,125.1521,125.1712,5579.0
2024-02-26 11:45:00,131.67,131.94,131.64,131.94,22955.0,125.1616,125.4183,125.1331,125.4183,22955.0
2024-02-26 11:50:00,131.93,132.06,131.92,132.0,5570.0,125.4088,125.5324,125.3993,125.4753,5570.0
2024-02-26 11:55:00,132.02,132.14,132.02,132.05,5192.0,125.4943,125.6084,125.4943,125.5229,5192.0
2024-02-26 12:00:00,132.04,132.21,131.92,132.12,11741.0,125.5134,125.675,125.3993,125.5894,11741.0
2024-02-26 12:05:00,132.12,132.21,132.12,132.19,3497.0,125.5894,125.675,125.5894,125.6559,3497.0
2024-02-26 12:10:00,132.16,132.36,132.15,132.27,8262.0,125.6274,125.8175,125.6179,125.732,8262.0
2024-02-26 12:15:00,132.31,132.33,132.21,132.24,3768.0,125.77,125.789,125.675,125.7035,3768.0
2024-02-26 12:20:00,132.21,132.34,132.21,132.28,7642.0,125.675,125.7985,125.675,125.7415,7642.0
2024-02-26 12:25:00,132.31,132.34,132.23,132.32,7024.0,125.77,125.7985,125.694,125.7795,7024.0
2024-02-26 12:30:00,132.31,132.35,132.22,132.25,5349.0,125.77,125.808,125.6845,125.713,5349.0
2024-02-26 12:35:00,132.25,132.32,132.25,132.29,4174.0,125.713,125.7795,125.713,125.751,4174.0
2024-02-26 12:40:00,132.3,132.33,132.23,132.24,6124.0,125.7605,125.789,125.694,125.7035,6124.0
2024-02-26 12:45:00,132.21,132.26,132.15,132.25,5968.0,125.675,125.7225,125.6179,125.713,5968.0
2024-02-26 12:50:00,132.25,132.26,132.14,132.15,5127.0,125.713,125.7225,125.6084,125.6179,5127.0
2024-02-26 12:55:00,132.14,132.29,132.13,132.28,5646.0,125.6084,125.751,125.5989,125.7415,5646.0
2024-02-26 13:00:00,132.29,132.41,132.28,132.4,4705.0,125.751,125.8651,125.7415,125.8556,4705.0
2024-02-26 13:05:00,132.4,132.4,132.27,132.29,7022.0,125.8556,125.8556,125.732,125.751,7022.0
2024-02-26 13:10:00,132.28,132.36,132.28,132.33,3239.0,125.7415,125.8175,125.7415,125.789,3239.0
2024-02-26 13:15:00,132.35,132.35,132.09,132.09,4458.0,125.808,125.808,125.5609,125.5609,4458.0
2024-02-26 13:20:00,132.08,132.11,132.0,132.09,9876.0,125.5514,125.5799,125.4753,125.5609,9876.0
2024-02-26 13:25:00,132.06,132.06,131.87,131.94,8452.0,125.5324,125.5324,125.3518,125.4183,8452.0
2024-02-26 13:30:00,131.92,131.98,131.78,131.78,7875.0,125.3993,125.4563,125.2662,125.2662,7875.0
2024-02-26 13:35:00,131.79,131.88,131.75,131.88,7184.0,125.2757,125.3613,125.2377,125.3613,7184.0
2024-02-26 13:40:00,131.9,132.07,131.85,131.96,17032.0,125.3803,125.5419,125.3328,125.4373,17032.0
2024-02-26 13:45:00,131.98,132.06,131.85,131.85,3932.0,125.4563,125.5324,125.3328,125.3328,3932.0
2024-02-26 13:50:00,131.86,131.91,131.81,131.89,2515.0,125.3423,125.3898,125.2947,125.3708,2515.0
2024-02-26 13:55:00,131.91,131.91,131.82,131.85,5437.0,125.3898,125.3898,125.3042,125.3328,5437.0
2024-02-26 14:00:00,131.88,131.92,131.81,131.89,4738.0,125.3613,125.3993,125.2947,125.3708,4738.0
2024-02-26 14:05:00,131.9,132.12,131.9,132.0,6919.0,125.3803,125.5894,125.3803,125.4753,6919.0
2024-02-26 14:10:00,132.01,132.03,131.91,131.98,4492.0,125.4848,125.5039,125.3898,125.4563,4492.0
2024-02-26 14:15:00,132.0,132.13,131.99,132.11,6447.0,125.4753,125.5989,125.4658,125.5799,6447.0
2024-02-26 14:20:00,132.09,132.21,132.05,132.16,4659.0,125.5609,125.675,125.5229,125.6274,4659.0
2024-02-26 14:25:00,132.19,132.31,132.16,132.31,4911.0,125.6559,125.77,125.6274,125.77,4911.0
2024-02-26 14:30:00,132.33,132.36,132.19,132.19,5699.0,125.789,125.8175,125.6559,125.6559,5699.0
2024-02-26 14:35:00,132.2,132.27,132.14,132.24,7458.0,125.6655,125.732,125.6084,125.7035,7458.0
2024-02-26 14:40:00,132.25,132.32,132.22,132.3,3072.0,125.713,125.7795,125.6845,125.7605,3072.0
2024-02-26 14:45:00,132.31,132.35,132.25,132.29,4974.0,125.77,125.808,125.713,125.751,4974.0
2024-02-26 14:50:00,132.32,132.47,132.31,132.44,4594.0,125.7795,125.9221,125.77,125.8936,4594.0
2024-02-26 14:55:00,132.48,132.56,132.47,132.54,8267.0,125.9316,126.0077,125.9221,125.9886,8267.0
2024-02-26 15:00:00,132.6,132.65,132.52,132.61,8160.0,126.0457,126.0932,125.9696,126.0552,8160.0
2024-02-26 15:05:00,132.65,132.73,132.54,132.71,11099.0,126.0932,126.1693,125.9886,126.1502,11099.0
2024-02-26 15:10:00,132.77,132.97,132.73,132.97,8865.0,126.2073,126.3974,126.1693,126.3974,8865.0
2024-02-26 15:15:00,132.97,132.98,132.72,132.75,8929.0,126.3974,126.4069,126.1597,126.1883,8929.0
2024-02-26 15:20:00,132.73,132.75,132.56,132.7,11078.0,126.1693,126.1883,126.0077,126.1407,11078.0
2024-02-26 15:25:00,132.67,132.79,132.66,132.71,7811.0,126.1122,126.2263,126.1027,126.1502,7811.0
2024-02-26 15:30:00,132.71,132.71,132.45,132.54,8944.0,126.1502,126.1502,125.9031,125.9886,8944.0
2024-02-26 15:35:00,132.52,132.71,132.5,132.67,12801.0,125.9696,126.1502,125.9506,126.1122,12801.0
2024-02-26 15:40:00,132.67,132.83,132.62,132.79,13860.0,126.1122,126.2643,126.0647,126.2263,13860.0
2024-02-26 15:45:00,132.78,133.17,132.77,133.17,19150.0,126.2168,126.5875,126.2073,126.5875,19150.0
2024-02-26 15:50:00,133.17,133.17,132.66,132.83,29665.0,126.5875,126.5875,126.1027,126.2643,29665.0
2024-02-26 15:55:00,132.83,132.83,132.5,132.51,93972.0,126.2643,126.2643,125.9506,125.9601,93972.0
2024-02-27 09:30:00,133.25,133.55,133.14,133.3,35318.0,126.6636,126.9487,126.559,126.7111,35318.0
2024-02-27 09:35:00,133.33,133.66,133.15,133.57,16093.0,126.7396,127.0533,126.5685,126.9677,16093.0
2024-02-27 09:40:00,133.79,134.46,133.78,133.97,13514.0,127.1769,127.8137,127.1674,127.348,13514.0
2024-02-27 09:45:00,134.06,134.07,133.89,133.93,4336.0,127.4335,127.443,127.2719,127.3099,4336.0
2024-02-27 09:50:00,133.91,134.0,133.82,133.89,10298.0,127.2909,127.3765,127.2054,127.2719,10298.0
2024-02-27 09:55:00,133.87,134.03,133.74,133.85,20490.0,127.2529,127.405,127.1293,127.2339,20490.0
2024-02-27 10:00:00,133.92,133.93,133.49,133.6,11319.0,127.3004,127.3099,126.8917,126.9963,11319.0
2024-02-27 10:05:00,133.53,133.53,133.32,133.4,4140.0,126.9297,126.9297,126.7301,126.8061,4140.0
2024-02-27 10:10:00,133.41,133.56,133.33,133.5,6542.0,126.8156,126.9582,126.7396,126.9012,6542.0
2024-02-27 10:15:00,133.44,133.59,133.42,133.42,10358.0,126.8442,126.9867,126.8251,126.8251,10358.0
2024-02-27 10:20:00,133.43,133.72,133.35,133.64,9372.0,126.8347,127.1103,126.7586,127.0343,9372.0
2024-02-27 10:25:00,133.65,133.94,133.65,133.91,7729.0,127.0438,127.3194,127.0438,127.2909,7729.0
2024-02-27 10:30:00,133.9,133.94,133.7,133.81,13990.0,127.2814,127.3194,127.0913,127.1959,13990.0
2024-02-27 10:35:00,133.83,133.83,133.52,133.55,6640.0,127.2149,127.2149,126.9202,126.9487,6640.0
2024-02-27 10:40:00,133.55,133.66,133.5,133.63,7677.0,126.9487,127.0533,126.9012,127.0248,7677.0
2024-02-27 10:45:00,133.61,133.63,133.47,133.49,11145.0,127.0058,127.0248,126.8727,126.8917,11145.0
2024-02-27 10:50:00,133.49,133.61,133.44,133.44,9557.0,126.8917,127.0058,126.8442,126.8442,9557.0
2024-02-27 10:55:00,133.47,133.58,133.46,133.55,11596.0,126.8727,126.9772,126.8632,126.9487,11596.0
2024-02-27 11:00:00,133.55,133.59,133.48,133.57,12018.0,126.9487,126.9867,126.8822,126.9677,12018.0
2024-02-27 11:05:00,133.61,133.61,133.51,133.56,7180.0,127.0058,127.0058,126.9107,126.9582,7180.0
2024-02-27 11:10:00,133.55,133.55,133.16,133.17,14646.0,126.9487,126.9487,126.578,126.5875,14646.0
2024-02-27 11:15:00,133.15,133.18,132.83,132.89,20186.0,126.5685,126.597,126.2643,126.3213,20186.0
2024-02-27 11:20:00,132.86,133.13,132.86,133.06,10788.0,126.2928,126.5495,126.2928,126.4829,10788.0
2024-02-27 11:25:00,133.07,133.11,132.96,133.09,8938.0,126.4924,126.5305,126.3879,126.5115,8938.0
2024-02-27 11:30:00,133.09,133.25,133.07,133.25,4532.0,126.5115,126.6636,126.4924,126.6636,4532.0
2024-02-27 11:35:00,133.28,133.31,133.18,133.27,4133.0,126.6921,126.7206,126.597,126.6826,4133.0
2024-02-27 11:40:00,133.3,133.3,132.98,132.98,7599.0,126.7111,126.7111,126.4069,126.4069,7599.0
2024-02-27 11:45:00,132.97,132.99,132.86,132.88,16763.0,126.3974,126.4164,126.2928,126.3118,16763.0
2024-02-27 11:50:00,132.92,133.0,132.91,132.99,2952.0,126.3499,126.4259,126.3404,126.4164,2952.0
2024-02-27 11:55:00,133.01,133.05,132.89,132.9,8411.0,126.4354,126.4734,126.3213,126.3309,8411.0
2024-02-27 12:00:00,132.9,132.91,132.73,132.85,12013.0,126.3309,126.3404,126.1693,126.2833,12013.0
2024-02-27 12:05:00,132.86,132.86,132.78,132.84,26299.0,126.2928,126.2928,126.2168,126.2738,26299.0
2024-02-27 12:10:00,132.84,132.93,132.75,132.88,10360.0,126.2738,126.3594,126.1883,126.3118,10360.0
2024-02-27 12:15:00,132.86,133.01,132.84,132.99,8303.0,126.2928,126.4354,126.2738,126.4164,8303.0
2024-02-27 12:20:00,132.98,133.07,132.93,132.94,6629.0,126.4069,126.4924,126.3594,126.3689,6629.0
2024-02-27 12:25:00,132.96,133.06,132.93,132.97,5767.0,126.3879,126.4829,126.3594,126.3974,5767.0
2024-02-27 12:30:00,132.96,133.13,132.92,133.13,5047.0,126.3879,126.5495,126.3499,126.5495,5047.0
2024-02-27 12:35:00,133.16,133.19,133.07,133.08,9214.0,126.578,126.6065,126.4924,126.502,9214.0
2024-02-27 12:40:00,133.08,133.15,133.0,133.11,4208.0,126.502,126.5685,126.4259,126.5305,4208.0
2024-02-27 12:45:00,133.13,133.16,133.01,133.02,5633.0,126.5495,126.578,126.4354,126.4449,5633.0
2024-02-27 12:50:00,133.03,133.11,133.01,133.11,8738.0,126.4544,126.5305,126.4354,126.5305,8738.0
2024-02-27 12:55:00,133.1,133.24,133.09,133.15,6962.0,126.521,126.654,126.5115,126.5685,6962.0
2024-02-27 13:00:00,133.14,133.16,133.0,133.11,9212.0,126.559,126.578,126.4259,126.5305,9212.0
2024-02-27 13:05:00,133.14,133.18,133.07,133.13,7915.0,126.559,126.597,126.4924,126.5495,7915.0
2024-02-27 13:10:00,133.12,133.13,133.02,133.02,5358.0,126.54,126.5495,126.4449,126.4449,5358.0
2024-02-27 13:15:00,133.04,133.04,132.95,132.97,5502.0,126.4639,126.4639,126.3784,126.3974,5502.0
2024-02-27 13:20:00,132.96,133.04,132.84,133.0,9522.0,126.3879,126.4639,126.2738,126.4259,9522.0
2024-02-27 13:25:00,133.01,133.03,132.87,132.87,6615.0,126.4354,126.4544,126.3023,126.3023,6615.0
2024-02-27 13:30:00,132.87,133.01,132.83,132.93,8395.0,126.3023,126.4354,126.2643,126.3594,8395.0
2024-02-27 13:35:00,132.91,132.92,132.75,132.79,10371.0,126.3404,126.3499,126.1883,126.2263,10371.0
2024-02-27 13:40:00,132.79,132.79,132.68,132.71,11753.0,126.2263,126.2263,126.1217,126.1502,11753.0
2024-02-27 13:45:00,132.72,132.72,132.63,132.69,10660.0,126.1597,126.1597,126.0742,126.1312,10660.0
2024-02-27 13:50:00,132.68,132.69,132.49,132.52,13889.0,126.1217,126.1312,125.9411,125.9696,13889.0
2024-02-27 13:55:00,132.52,132.52,132.39,132.41,13274.0,125.9696,125.9696,125.8461,125.8651,13274.0
2024-02-27 14:00:00,132.41,132.42,132.24,132.27,24088.0,125.8651,125.8746,125.7035,125.732,24088.0
2024-02-27 14:05:00,132.28,132.32,132.21,132.28,17263.0,125.7415,125.7795,125.675,125.7415,17263.0
2024-02-27 14:10:00,132.26,132.26,131.91,131.92,42164.0,125.7225,125.7225,125.3898,125.3993,42164.0
2024-02-27 14:15:00,131.92,132.01,131.81,132.01,24511.0,125.3993,125.4848,125.2947,125.4848,24511.0
2024-02-27 14:20:00,132.02,132.1,131.95,132.02,22973.0,125.4943,125.5704,125.4278,125.4943,22973.0
2024-02-27 14:25:00,132.02,132.05,131.77,131.85,28810.0,125.4943,125.5229,125.2567,125.3328,28810.0
2024-02-27 14:30:00,131.86,131.92,131.74,131.91,40775.0,125.3423,125.3993,125.2282,125.3898,40775.0
2024-02-27 14:35:00,131.92,132.0,131.8,131.95,37071.0,125.3993,125.4753,125.2852,125.4278,37071.0
2024-02-27 14:40:00,131.98,132.16,131.87,131.89,22337.0,125.4563,125.6274,125.3518,125.3708,22337.0
2024-02-27 14:45:00,131.88,131.92,131.79,131.85,13969.0,125.3613,125.3993,125.2757,125.3328,13969.0
2024-02-27 14:50:00,131.87,131.98,131.8,131.88,38382.0,125.3518,125.4563,125.2852,125.3613,38382.0
2024-02-27 14:55:00,131.87,131.9,131.84,131.87,13993.0,125.3518,125.3803,125.3232,125.3518,13993.0
2024-02-27 15:00:00,131.88,132.03,131.86,132.03,27853.0,125.3613,125.5039,125.3423,125.5039,27853.0
2024-02-27 15:05:00,132.04,132.16,131.99,132.15,20957.0,125.5134,125.6274,125.4658,125.6179,20957.0
2024-02-27 15:10:00,132.17,132.27,131.89,131.94,20879.0,125.6369,125.732,125.3708,125.4183,20879.0
2024-02-27 15:15:00,131.94,132.0,131.87,132.0,69023.0,125.4183,125.4753,125.3518,125.4753,69023.0
2024-02-27 15:20:00,132.05,132.25,132.0,132.25,87776.0,125.5229,125.713,125.4753,125.713,87776.0
2024-02-27 15:25:00,132.3,132.67,132.27,132.56,15092.0,125.7605,126.1122,125.732,126.0077,15092.0
2024-02-27 15:30:00,132.56,132.58,132.4,132.44,268473.0,126.0077,126.0267,125.8556,125.8936,268473.0
2024-02-27 15:35:00,132.46,132.59,132.14,132.14,16328.0,125.9126,126.0362,125.6084,125.6084,16328.0
2024-02-27 15:40:00,132.13,132.16,131.91,131.97,37472.0,125.5989,125.6274,125.3898,125.4468,37472.0
2024-02-27 15:45:00,131.96,132.34,131.92,132.33,77723.0,125.4373,125.7985,125.3993,125.789,77723.0
2024-02-27 15:50:00,132.35,132.77,132.2,132.77,49719.0,125.808,126.2073,125.6655,126.2073,49719.0
2024-02-27 15:55:00,132.74,132.77,132.45,132.46,139227.0,126.1788,126.2073,125.9031,125.9126,139227.0
2024-02-28 09:30:00,132.02,132.89,131.93,132.73,54534.0,125.4943,126.3213,125.4088,126.1693,54534.0
2024-02-28 09:35:00,132.7,132.84,132.38,132.56,4009.0,126.1407,126.2738,125.8366,126.0077,4009.0
2024-02-28 09:40:00,132.41,132.74,132.4,132.55,5454.0,125.8651,126.1788,125.8556,125.9982,5454.0
2024-02-28 09:45:00,132.55,132.82,132.55,132.65,8165.0,125.9982,126.2548,125.9982,126.0932,8165.0
2024-02-28 09:50:00,132.68,132.83,132.44,132.56,8374.0,126.1217,126.2643,125.8936,126.0077,8374.0
2024-02-28 09:55:00,132.61,132.71,132.52,132.6,5733.0,126.0552,126.1502,125.9696,126.0457,5733.0
2024-02-28 10:00:00,132.63,132.81,132.58,132.67,12720.0,126.0742,126.2453,126.0267,126.1122,12720.0
2024-02-28 10:05:00,132.63,133.04,132.61,132.99,21677.0,126.0742,126.4639,126.0552,126.4164,21677.0
2024-02-28 10:10:00,132.97,133.01,132.82,132.82,6117.0,126.3974,126.4354,126.2548,126.2548,6117.0
2024-02-28 10:15:00,132.92,133.07,132.84,132.96,12083.0,126.3499,126.4924,126.2738,126.3879,12083.0
2024-02-28 10:20:00,132.91,133.0,132.85,132.86,6146.0,126.3404,126.4259,126.2833,126.2928,6146.0
2024-02-28 10:25:00,132.89,133.11,132.88,133.11,12071.0,126.3213,126.5305,126.3118,126.5305,12071.0
2024-02-28 10:30:00,133.14,133.42,133.06,133.42,12314.0,126.559,126.8251,126.4829,126.8251,12314.0
2024-02-28 10:35:00,133.43,133.47,133.11,133.13,8197.0,126.8347,126.8727,126.5305,126.5495,8197.0
2024-02-28 10:40:00,133.15,133.27,133.13,133.26,6573.0,126.5685,126.6826,126.5495,126.6731,6573.0
2024-02-28 10:45:00,133.25,133.43,133.2,133.43,13175.0,126.6636,126.8347,126.616,126.8347,13175.0
2024-02-28 10:50:00,133.47,133.77,133.46,133.57,10619.0,126.8727,127.1578,126.8632,126.9677,10619.0
2024-02-28 10:55:00,133.56,133.81,133.55,133.71,14556.0,126.9582,127.1959,126.9487,127.1008,14556.0
2024-02-28 11:00:00,133.72,133.82,133.56,133.69,11658.0,127.1103,127.2054,126.9582,127.0818,11658.0
2024-02-28 11:05:00,133.72,133.8,133.63,133.77,9412.0,127.1103,127.1864,127.0248,127.1578,9412.0
2024-02-28 11:10:00,133.78,133.86,133.72,133.77,16291.0,127.1674,127.2434,127.1103,127.1578,16291.0
2024-02-28 11:15:00,133.76,133.83,133.65,133.71,10730.0,127.1483,127.2149,127.0438,127.1008,10730.0
2024-02-28 11:20:00,133.7,133.7,133.58,133.69,11833.0,127.0913,127.0913,126.9772,127.0818,11833.0
2024-02-28 11:25:00,133.67,133.86,133.67,133.85,9069.0,127.0628,127.2434,127.0628,127.2339,9069.0
2024-02-28 11:30:00,133.86,133.91,133.65,133.69,6918.0,127.2434,127.2909,127.0438,127.0818,6918.0
2024-02-28 11:35:00,133.73,133.81,133.63,133.81,12096.0,127.1198,127.1959,127.0248,127.1959,12096.0
2024-02-28 11:40:00,133.82,133.92,133.74,133.92,26602.0,127.2054,127.3004,127.1293,127.3004,26602.0
2024-02-28 11:45:00,133.97,134.19,133.97,134.17,14601.0,127.348,127.5571,127.348,127.5381,14601.0
2024-02-28 11:50:00,134.18,134.22,134.09,134.18,10129.0,127.5476,127.5856,127.462,127.5476,10129.0
2024-02-28 11:55:00,134.17,134.22,134.06,134.09,7192.0,127.5381,127.5856,127.4335,127.462,7192.0
2024-02-28 12:00:00,134.09,134.21,134.08,134.18,7782.0,127.462,127.5761,127.4525,127.5476,7782.0
2024-02-28 12:05:00,134.19,134.39,134.18,134.33,6535.0,127.5571,127.7472,127.5476,127.6902,6535.0
2024-02-28 12:10:00,134.36,134.44,134.29,134.37,4369.0,127.7187,127.7947,127.6521,127.7282,4369.0
2024-02-28 12:15:00,134.38,134.44,134.27,134.3,6907.0,127.7377,127.7947,127.6331,127.6616,6907.0
2024-02-28 12:20:00,134.3,134.45,134.26,134.45,10063.0,127.6616,127.8042,127.6236,127.8042,10063.0
2024-02-28 12:25:00,134.44,134.56,134.37,134.47,10547.0,127.7947,127.9088,127.7282,127.8232,10547.0
2024-02-28 12:30:00,134.48,134.56,134.4,134.44,5351.0,127.8328,127.9088,127.7567,127.7947,5351.0
2024-02-28 12:35:00,134.49,134.5,134.32,134.33,6182.0,127.8423,127.8518,127.6807,127.6902,6182.0
2024-02-28 12:40:00,134.34,134.5,134.24,134.44,4585.0,127.6997,127.8518,127.6046,127.7947,4585.0
2024-02-28 12:45:00,134.39,134.5,134.39,134.47,7605.0,127.7472,127.8518,127.7472,127.8232,7605.0
2024-02-28 12:50:00,134.47,134.52,134.44,134.47,6769.0,127.8232,127.8708,127.7947,127.8232,6769.0
2024-02-28 12:55:00,134.46,134.51,134.44,134.47,7630.0,127.8137,127.8613,127.7947,127.8232,7630.0
2024-02-28 13:00:00,134.46,134.48,134.36,134.48,7404.0,127.8137,127.8328,127.7187,127.8328,7404.0
2024-02-28 13:05:00,134.49,134.53,134.36,134.49,8359.0,127.8423,127.8803,127.7187,127.8423,8359.0
2024-02-28 13:10:00,134.47,134.59,134.45,134.59,5763.0,127.8232,127.9373,127.8042,127.9373,5763.0
2024-02-28 13:15:00,134.59,134.68,134.5,134.59,7952.0,127.9373,128.0229,127.8518,127.9373,7952.0
2024-02-28 13:20:00,134.58,134.64,134.5,134.61,9004.0,127.9278,127.9848,127.8518,127.9563,9004.0
2024-02-28 13:25:00,134.63,134.84,134.61,134.75,44095.0,127.9753,128.175,127.9563,128.0894,44095.0
2024-02-28 13:30:00,134.77,134.87,134.68,134.77,9111.0,128.1084,128.2035,128.0229,128.1084,9111.0
2024-02-28 13:35:00,134.76,134.84,134.72,134.82,5240.0,128.0989,128.175,128.0609,128.1559,5240.0
2024-02-28 13:40:00,134.85,135.03,134.84,135.03,23918.0,128.1845,128.3556,128.175,128.3556,23918.0
2024-02-28 13:45:00,135.01,135.11,134.96,134.97,8255.0,128.3366,128.4316,128.289,128.2985,8255.0
2024-02-28 13:50:00,134.97,135.01,134.91,135.0,13389.0,128.2985,128.3366,128.2415,128.327,13389.0
2024-02-28 13:55:00,134.98,135.04,134.96,135.01,5245.0,128.308,128.3651,128.289,128.3366,5245.0
2024-02-28 14:00:00,135.01,135.01,134.75,134.79,6682.0,128.3366,128.3366,128.0894,128.1274,6682.0
2024-02-28 14:05:00,134.8,134.83,134.71,134.81,6742.0,128.1369,128.1655,128.0514,128.1464,6742.0
2024-02-28 14:10:00,134.78,134.85,134.74,134.83,6748.0,128.1179,128.1845,128.0799,128.1655,6748.0
2024-02-28 14:15:00,134.8,134.86,134.69,134.79,12180.0,128.1369,128.194,128.0324,128.1274,12180.0
2024-02-28 14:20:00,134.77,134.77,134.63,134.69,8753.0,128.1084,128.1084,127.9753,128.0324,8753.0
2024-02-28 14:25:00,134.69,134.78,134.55,134.56,33230.0,128.0324,128.1179,127.8993,127.9088,33230.0
2024-02-28 14:30:00,134.53,134.53,134.33,134.33,8218.0,127.8803,127.8803,127.6902,127.6902,8218.0
2024-02-28 14:35:00,134.32,134.32,134.22,134.27,7032.0,127.6807,127.6807,127.5856,127.6331,7032.0
2024-02-28 14:40:00,134.3,134.6,134.28,134.6,9275.0,127.6616,127.9468,127.6426,127.9468,9275.0
2024-02-28 14:45:00,134.59,134.59,134.46,134.48,8327.0,127.9373,127.9373,127.8137,127.8328,8327.0
2024-02-28 14:50:00,134.46,134.52,134.39,134.52,10209.0,127.8137,127.8708,127.7472,127.8708,10209.0
2024-02-28 14:55:00,134.5,134.52,134.44,134.49,11654.0,127.8518,127.8708,127.7947,127.8423,11654.0
2024-02-28 15:00:00,134.51,134.61,134.39,134.52,11987.0,127.8613,127.9563,127.7472,127.8708,11987.0
2024-02-28 15:05:00,134.5,134.5,134.44,134.5,8205.0,127.8518,127.8518,127.7947,127.8518,8205.0
2024-02-28 15:10:00,134.47,134.48,134.31,134.38,11087.0,127.8232,127.8328,127.6712,127.7377,11087.0
2024-02-28 15:15:00,134.36,134.41,134.26,134.28,13285.0,127.7187,127.7662,127.6236,127.6426,13285.0
2024-02-28 15:20:00,134.28,134.36,134.2,134.36,15405.0,127.6426,127.7187,127.5666,127.7187,15405.0
2024-02-28 15:25:00,134.37,134.37,134.14,134.21,19713.0,127.7282,127.7282,127.5096,127.5761,19713.0
2024-02-28 15:30:00,134.22,134.25,134.08,134.15,25246.0,127.5856,127.6141,127.4525,127.5191,25246.0
2024-02-28 15:35:00,134.16,134.17,133.96,133.97,18253.0,127.5286,127.5381,127.3385,127.348,18253.0
2024-02-28 15:40:00,133.97,134.02,133.81,133.85,18233.0,127.348,127.3955,127.1959,127.2339,18233.0
2024-02-28 15:45:00,133.86,134.06,133.83,134.03,34011.0,127.2434,127.4335,127.2149,127.405,34011.0
2024-02-28 15:50:00,134.03,134.09,133.76,133.81,42246.0,127.405,127.462,127.1483,127.1959,42246.0
2024-02-28 15:55:00,133.83,134.13,133.82,134.03,141761.0,127.2149,127.5001,127.2054,127.405,141761.0
2024-02-29 09:30:00,135.08,135.18,134.62,134.91,44432.0,128.4031,128.4982,127.9658,128.2415,44432.0
2024-02-29 09:35:00,134.86,135.08,134.52,134.99,17268.0,128.194,128.4031,127.8708,128.3175,17268.0
2024-02-29 09:40:00,135.06,135.23,134.91,135.07,26731.0,128.3841,128.5457,128.2415,128.3936,26731.0
2024-02-29 09:45:00,135.14,135.25,134.89,134.98,18755.0,128.4601,128.5647,128.2225,128.308,18755.0
2024-02-29 09:50:00,134.99,135.33,134.98,135.06,12899.0,128.3175,128.6407,128.308,128.3841,12899.0
2024-02-29 09:55:00,135.11,135.38,135.04,135.35,7799.0,128.4316,128.6883,128.3651,128.6597,7799.0
2024-02-29 10:00:00,135.4,135.55,135.27,135.5,12945.0,128.7073,128.8499,128.5837,128.8023,12945.0
2024-02-29 10:05:00,135.5,135.7,135.39,135.58,13196.0,128.8023,128.9924,128.6978,128.8784,13196.0
2024-02-29 10:10:00,135.58,135.7,135.06,135.16,13589.0,128.8784,128.9924,128.3841,128.4791,13589.0
2024-02-29 10:15:00,135.17,135.31,135.03,135.19,12950.0,128.4886,128.6217,128.3556,128.5077,12950.0
2024-02-29 10:20:00,135.19,135.29,135.04,135.25,13605.0,128.5077,128.6027,128.3651,128.5647,13605.0
2024-02-29 10:25:00,135.24,135.59,135.22,135.5,12035.0,128.5552,128.8879,128.5362,128.8023,12035.0
2024-02-29 10:30:00,135.48,135.54,135.25,135.25,9330.0,128.7833,128.8404,128.5647,128.5647,9330.0
2024-02-29 10:35:00,135.26,135.26,134.79,134.83,16458.0,128.5742,128.5742,128.1274,128.1655,16458.0
2024-02-29 10:40:00,134.8,134.81,134.6,134.77,14968.0,128.1369,128.1464,127.9468,128.1084,14968.0
2024-02-29 10:45:00,134.71,134.77,134.41,134.59,12373.0,128.0514,128.1084,127.7662,127.9373,12373.0
2024-02-29 10:50:00,134.59,134.66,134.43,134.54,9202.0,127.9373,128.0039,127.7852,127.8898,9202.0
2024-02-29 10:55:00,134.51,134.63,134.47,134.48,7355.0,127.8613,127.9753,127.8232,127.8328,7355.0
2024-02-29 11:00:00,134.48,134.67,134.25,134.27,11603.0,127.8328,128.0134,127.6141,127.6331,11603.0
2024-02-29 11:05:00,134.19,134.31,134.12,134.13,6637.0,127.5571,127.6712,127.4905,127.5001,6637.0
2024-02-29 11:10:00,134.14,134.24,134.05,134.17,9911.0,127.5096,127.6046,127.424,127.5381,9911.0
2024-02-29 11:15:00,134.14,134.29,134.1,134.1,12313.0,127.5096,127.6521,127.4715,127.4715,12313.0
2024-02-29 11:20:00,134.09,134.17,133.95,133.98,10901.0,127.462,127.5381,127.3289,127.3575,10901.0
2024-02-29 11:25:00,134.02,134.22,134.02,134.04,56310.0,127.3955,127.5856,127.3955,127.4145,56310.0
2024-02-29 11:30:00,134.02,134.09,133.88,133.88,8823.0,127.3955,127.462,127.2624,127.2624,8823.0
2024-02-29 11:35:00,133.87,133.97,133.42,133.44,6062.0,127.2529,127.348,126.8251,126.8442,6062.0
2024-02-29 11:40:00,133.41,133.54,133.31,133.46,9966.0,126.8156,126.9392,126.7206,126.8632,9966.0
2024-02-29 11:45:00,133.46,133.64,133.39,133.52,9245.0,126.8632,127.0343,126.7966,126.9202,9245.0
2024-02-29 11:50:00,133.57,133.62,133.36,133.39,35158.0,126.9677,127.0153,126.7681,126.7966,35158.0
2024-02-29 11:55:00,133.41,133.45,133.15,133.19,10522.0,126.8156,126.8537,126.5685,126.6065,10522.0
2024-02-29 12:00:00,133.16,133.27,133.13,133.17,9233.0,126.578,126.6826,126.5495,126.5875,9233.0
2024-02-29 12:05:00,133.16,133.22,133.1,133.12,13138.0,126.578,126.635,126.521,126.54,13138.0
2024-02-29 12:10:00,133.11,133.15,133.0,133.12,14781.0,126.5305,126.5685,126.4259,126.54,14781.0
2024-02-29 12:15:00,133.14,133.52,133.14,133.5,23979.0,126.559,126.9202,126.559,126.9012,23979.0
2024-02-29 12:20:00,133.54,133.76,133.51,133.66,26515.0,126.9392,127.1483,126.9107,127.0533,26515.0
2024-02-29 12:25:00,133.65,133.68,133.48,133.56,21621.0,127.0438,127.0723,126.8822,126.9582,21621.0
2024-02-29 12:30:00,133.53,133.58,133.41,133.55,10292.0,126.9297,126.9772,126.8156,126.9487,10292.0
2024-02-29 12:35:00,133.51,133.72,133.51,133.7,14963.0,126.9107,127.1103,126.9107,127.0913,14963.0
2024-02-29 12:40:00,133.72,133.82,133.68,133.79,10252.0,127.1103,127.2054,127.0723,127.1769,10252.0
2024-02-29 12:45:00,133.77,133.8,133.67,133.67,14201.0,127.1578,127.1864,127.0628,127.0628,14201.0
2024-02-29 12:50:00,133.68,133.75,133.62,133.73,8503.0,127.0723,127.1388,127.0153,127.1198,8503.0
2024-02-29 12:55:00,133.75,133.83,133.71,133.78,7443.0,127.1388,127.2149,127.1008,127.1674,7443.0
2024-02-29 13:00:00,133.82,133.91,133.78,133.84,10325.0,127.2054,127.2909,127.1674,127.2244,10325.0
2024-02-29 13:05:00,133.87,134.0,133.83,133.91,6765.0,127.2529,127.3765,127.2149,127.2909,6765.0
2024-02-29 13:10:00,133.91,134.0,133.89,133.97,11662.0,127.2909,127.3765,127.2719,127.348,11662.0
2024-02-29 13:15:00,133.96,134.01,133.77,133.87,10456.0,127.3385,127.386,127.1578,127.2529,10456.0
2024-02-29 13:20:00,133.89,133.94,133.81,133.89,12202.0,127.2719,127.3194,127.1959,127.2719,12202.0
2024-02-29 13:25:00,133.91,134.03,133.88,133.99,15803.0,127.2909,127.405,127.2624,127.367,15803.0
2024-02-29 13:30:00,134.0,134.01,133.89,133.92,8747.0,127.3765,127.386,127.2719,127.3004,8747.0
2024-02-29 13:35:00,133.93,134.04,133.91,134.03,40437.0,127.3099,127.4145,127.2909,127.405,40437.0
2024-02-29 13:40:00,134.01,134.01,133.91,133.93,8604.0,127.386,127.386,127.2909,127.3099,8604.0
2024-02-29 13:45:00,133.9,134.04,133.88,133.89,11355.0,127.2814,127.4145,127.2624,127.2719,11355.0
2024-02-29 13:50:00,133.87,133.94,133.76,133.8,8669.0,127.2529,127.3194,127.1483,127.1864,8669.0
2024-02-29 13:55:00,133.78,133.93,133.76,133.89,10111.0,127.1674,127.3099,127.1483,127.2719,10111.0
2024-02-29 14:00:00,133.92,134.08,133.84,133.84,10449.0,127.3004,127.4525,127.2244,127.2244,10449.0
2024-02-29 14:05:00,133.83,133.86,133.71,133.72,6017.0,127.2149,127.2434,127.1008,127.1103,6017.0
2024-02-29 14:10:00,133.72,134.01,133.72,133.96,16827.0,127.1103,127.386,127.1103,127.3385,16827.0
2024-02-29 14:15:00,134.0,134.21,133.92,134.21,20066.0,127.3765,127.5761,127.3004,127.5761,20066.0
2024-02-29 14:20:00,134.22,134.33,134.14,134.27,19914.0,127.5856,127.6902,127.5096,127.6331,19914.0
2024-02-29 14:25:00,134.33,134.52,134.29,134.46,15306.0,127.6902,127.8708,127.6521,127.8137,15306.0
2024-02-29 14:30:00,134.49,134.5,134.19,134.19,64908.0,127.8423,127.8518,127.5571,127.5571,64908.0
2024-02-29 14:35:00,134.2,134.2,133.91,133.93,19044.0,127.5666,127.5666,127.2909,127.3099,19044.0
2024-02-29 14:40:00,133.93,133.94,133.7,133.7,16269.0,127.3099,127.3194,127.0913,127.0913,16269.0
2024-02-29 14:45:00,133.69,133.69,133.53,133.54,33104.0,127.0818,127.0818,126.9297,126.9392,33104.0
2024-02-29 14:50:00,133.56,133.56,133.31,133.41,19133.0,126.9582,126.9582,126.7206,126.8156,19133.0
2024-02-29 14:55:00,133.42,133.42,133.18,133.37,14525.0,126.8251,126.8251,126.597,126.7776,14525.0
2024-02-29 15:00:00,133.35,133.65,133.35,133.52,31711.0,126.7586,127.0438,126.7586,126.9202,31711.0
2024-02-29 15:05:00,133.5,133.84,133.5,133.84,28966.0,126.9012,127.2244,126.9012,127.2244,28966.0
2024-02-29 15:10:00,133.84,133.99,133.75,133.8,30187.0,127.2244,127.367,127.1388,127.1864,30187.0
2024-02-29 15:15:00,133.76,133.8,133.63,133.74,36913.0,127.1483,127.1864,127.0248,127.1293,36913.0
2024-02-29 15:20:00,133.73,133.73,133.45,133.45,12104.0,127.1198,127.1198,126.8537,126.8537,12104.0
2024-02-29 15:25:00,133.46,133.47,133.2,133.27,68000.0,126.8632,126.8727,126.616,126.6826,68000.0
2024-02-29 15:30:00,133.24,133.46,133.21,133.43,24770.0,126.654,126.8632,126.6255,126.8347,24770.0
2024-02-29 15:35:00,133.42,133.53,133.13,133.29,30985.0,126.8251,126.9297,126.5495,126.7016,30985.0
2024-02-29 15:40:00,133.31,133.43,133.24,133.33,32023.0,126.7206,126.8347,126.654,126.7396,32023.0
2024-02-29 15:45:00,133.34,133.7,133.26,133.57,54235.0,126.7491,127.0913,126.6731,126.9677,54235.0
2024-02-29 15:50:00,133.56,133.57,133.09,133.43,102641.0,126.9582,126.9677,126.5115,126.8347,102641.0
2024-02-29 15:55:00,133.45,133.53,133.06,133.06,266307.0,126.8537,126.9297,126.4829,126.4829,266307.0
2024-03-01 09:30:00,133.04,133.04,131.93,132.01,72574.0,126.4639,126.4639,125.4088,125.4848,72574.0
2024-03-01 09:35:00,131.99,132.02,130.74,130.79,29862.0,125.4658,125.4943,124.2776,124.3251,29862.0
2024-03-01 09:40:00,130.67,130.76,130.48,130.53,23923.0,124.2111,124.2966,124.0305,124.078,23923.0
2024-03-01 09:45:00,130.5,131.68,130.23,131.18,25712.0,124.0495,125.1712,123.7928,124.6959,25712.0
2024-03-01 09:50:00,131.09,131.72,131.0,131.67,23447.0,124.6103,125.2092,124.5248,125.1616,23447.0
2024-03-01 09:55:00,131.69,131.71,131.11,131.52,38637.0,125.1807,125.1997,124.6293,125.0191,38637.0
2024-03-01 10:00:00,131.6,131.89,131.4,131.47,19254.0,125.0951,125.3708,124.905,124.9715,19254.0
2024-03-01 10:05:00,131.45,132.03,131.45,132.03,15218.0,124.9525,125.5039,124.9525,125.5039,15218.0
2024-03-01 10:10:00,131.96,132.29,131.9,132.28,14737.0,125.4373,125.751,125.3803,125.7415,14737.0
2024-03-01 10:15:00,132.26,132.61,132.2,132.36,19446.0,125.7225,126.0552,125.6655,125.8175,19446.0
2024-03-01 10:20:00,132.38,132.66,132.26,132.66,42411.0,125.8366,126.1027,125.7225,126.1027,42411.0
2024-03-01 10:25:00,132.68,132.92,132.52,132.86,22266.0,126.1217,126.3499,125.9696,126.2928,22266.0
2024-03-01 10:30:00,132.91,132.99,132.61,132.73,22614.0,126.3404,126.4164,126.0552,126.1693,22614.0
2024-03-01 10:35:00,132.8,132.86,132.37,132.37,13823.0,126.2358,126.2928,125.827,125.827,13823.0
2024-03-01 10:40:00,132.37,132.58,132.32,132.5,48134.0,125.827,126.0267,125.7795,125.9506,48134.0
2024-03-01 10:45:00,132.51,132.9,132.44,132.58,23321.0,125.9601,126.3309,125.8936,126.0267,23321.0
2024-03-01 10:50:00,132.6,132.85,132.44,132.52,24323.0,126.0457,126.2833,125.8936,125.9696,24323.0
2024-03-01 10:55:00,132.49,132.69,132.36,132.38,30956.0,125.9411,126.1312,125.8175,125.8366,30956.0
2024-03-01 11:00:00,132.4,132.66,132.37,132.48,21386.0,125.8556,126.1027,125.827,125.9316,21386.0
2024-03-01 11:05:00,132.48,132.74,132.45,132.67,23266.0,125.9316,126.1788,125.9031,126.1122,23266.0
2024-03-01 11:10:00,132.72,132.83,132.65,132.74,9175.0,126.1597,126.2643,126.0932,126.1788,9175.0
2024-03-01 11:15:00,132.74,132.88,132.65,132.88,10010.0,126.1788,126.3118,126.0932,126.3118,10010.0
2024-03-01 11:20:00,132.92,133.04,132.86,132.94,14727.0,126.3499,126.4639,126.2928,126.3689,14727.0
2024-03-01 11:25:00,132.94,133.01,132.7,132.82,12893.0,126.3689,126.4354,126.1407,126.2548,12893.0
2024-03-01 11:30:00,132.78,132.95,132.65,132.87,50301.0,126.2168,126.3784,126.0932,126.3023,50301.0
2024-03-01 11:35:00,132.89,133.28,132.78,133.25,17645.0,126.3213,126.6921,126.2168,126.6636,17645.0
2024-03-01 11:40:00,133.28,133.34,133.12,133.14,7806.0,126.6921,126.7491,126.54,126.559,7806.0
2024-03-01 11:45:00,133.18,133.29,133.13,133.19,10261.0,126.597,126.7016,126.5495,126.6065,10261.0
2024-03-01 11:50:00,133.18,133.25,133.09,133.15,7079.0,126.597,126.6636,126.5115,126.5685,7079.0
2024-03-01 11:55:00,133.21,133.26,133.03,133.07,15665.0,126.6255,126.6731,126.4544,126.4924,15665.0
2024-03-01 12:00:00,133.03,133.03,132.88,132.98,6987.0,126.4544,126.4544,126.3118,126.4069,6987.0
2024-03-01 12:05:00,132.97,132.97,132.82,132.88,5963.0,126.3974,126.3974,126.2548,126.3118,5963.0
2024-03-01 12:10:00,132.9,133.05,132.89,133.0,6975.0,126.3309,126.4734,126.3213,126.4259,6975.0
2024-03-01 12:15:00,132.99,133.13,132.98,133.09,8691.0,126.4164,126.5495,126.4069,126.5115,8691.0
2024-03-01 12:20:00,133.06,133.22,133.05,133.18,10067.0,126.4829,126.635,126.4734,126.597,10067.0
2024-03-01 12:25:00,133.13,133.22,133.09,133.17,17229.0,126.5495,126.635,126.5115,126.5875,17229.0
2024-03-01 12:30:00,133.16,133.21,133.12,133.18,6005.0,126.578,126.6255,126.54,126.597,6005.0
2024-03-01 12:35:00,133.16,133.22,133.13,133.16,9385.0,126.578,126.635,126.5495,126.578,9385.0
2024-03-01 12:40:00,133.17,133.2,133.1,133.19,6158.0,126.5875,126.616,126.521,126.6065,6158.0
2024-03-01 12:45:00,133.17,133.23,133.09,133.22,10639.0,126.5875,126.6445,126.5115,126.635,10639.0
2024-03-01 12:50:00,133.21,133.28,133.16,133.2,10391.0,126.6255,126.6921,126.578,126.616,10391.0
2024-03-01 12:55:00,133.23,133.23,133.0,133.04,5167.0,126.6445,126.6445,126.4259,126.4639,5167.0
2024-03-01 13:00:00,133.04,133.1,133.0,133.07,6334.0,126.4639,126.521,126.4259,126.4924,6334.0
2024-03-01 13:05:00,133.04,133.07,132.96,133.05,5511.0,126.4639,126.4924,126.3879,126.4734,5511.0
2024-03-01 13:10:00,133.09,133.18,133.0,133.0,9695.0,126.5115,126.597,126.4259,126.4259,9695.0
2024-03-01 13:15:00,133.02,133.1,132.96,132.96,4802.0,126.4449,126.521,126.3879,126.3879,4802.0
2024-03-01 13:20:00,132.99,133.12,132.97,133.0,7677.0,126.4164,126.54,126.3974,126.4259,7677.0
2024-03-01 13:25:00,133.01,133.13,133.01,133.06,4241.0,126.4354,126.5495,126.4354,126.4829,4241.0
2024-03-01 13:30:00,133.07,133.19,133.02,133.19,6947.0,126.4924,126.6065,126.4449,126.6065,6947.0
2024-03-01 13:35:00,133.17,133.23,133.11,133.19,8325.0,126.5875,126.6445,126.5305,126.6065,8325.0
2024-03-01 13:40:00,133.18,133.24,133.12,133.22,8444.0,126.597,126.654,126.54,126.635,8444.0
2024-03-01 13:45:00,133.19,133.25,133.11,133.16,5505.0,126.6065,126.6636,126.5305,126.578,5505.0
2024-03-01 13:50:00,133.16,133.19,133.1,133.16,4633.0,126.578,126.6065,126.521,126.578,4633.0
2024-03-01 13:55:00,133.2,133.31,133.18,133.29,6203.0,126.616,126.7206,126.597,126.7016,6203.0
2024-03-01 14:00:00,133.3,133.44,133.3,133.41,7923.0,126.7111,126.8442,126.7111,126.8156,7923.0
2024-03-01 14:05:00,133.42,133.45,133.34,133.39,6628.0,126.8251,126.8537,126.7491,126.7966,6628.0
2024-03-01 14:10:00,133.39,133.44,133.3,133.34,7757.0,126.7966,126.8442,126.7111,126.7491,7757.0
2024-03-01 14:15:00,133.33,133.33,133.12,133.13,4460.0,126.7396,126.7396,126.54,126.5495,4460.0
2024-03-01 14:20:00,133.14,133.16,132.84,132.96,7338.0,126.559,126.578,126.2738,126.3879,7338.0
2024-03-01 14:25:00,132.97,133.12,132.93,133.12,8820.0,126.3974,126.54,126.3594,126.54,8820.0
2024-03-01 14:30:00,133.12,133.21,133.07,133.21,9411.0,126.54,126.6255,126.4924,126.6255,9411.0
2024-03-01 14:35:00,133.21,133.42,133.18,133.4,7309.0,126.6255,126.8251,126.597,126.8061,7309.0
2024-03-01 14:40:00,133.38,133.44,133.36,133.43,6473.0,126.7871,126.8442,126.7681,126.8347,6473.0
2024-03-01 14:45:00,133.4,133.43,133.34,133.41,7416.0,126.8061,126.8347,126.7491,126.8156,7416.0
2024-03-01 14:50:00,133.42,133.48,133.38,133.47,6365.0,126.8251,126.8822,126.7871,126.8727,6365.0
2024-03-01 14:55:00,133.46,133.76,133.46,133.67,28606.0,126.8632,127.1483,126.8632,127.0628,28606.0
2024-03-01 15:00:00,133.67,133.9,133.64,133.77,14421.0,127.0628,127.2814,127.0343,127.1578,14421.0
2024-03-01 15:05:00,133.8,133.82,133.62,133.67,14742.0,127.1864,127.2054,127.0153,127.0628,14742.0
2024-03-01 15:10:00,133.66,133.66,133.47,133.6,8965.0,127.0533,127.0533,126.8727,126.9963,8965.0
2024-03-01 15:15:00,133.64,133.84,133.62,133.79,10022.0,127.0343,127.2244,127.0153,127.1769,10022.0
2024-03-01 15:20:00,133.8,133.91,133.78,133.82,16817.0,127.1864,127.2909,127.1674,127.2054,16817.0
2024-03-01 15:25:00,133.81,133.99,133.81,133.98,10830.0,127.1959,127.367,127.1959,127.3575,10830.0
2024-03-01 15:30:00,133.99,134.08,133.97,134.06,17969.0,127.367,127.4525,127.348,127.4335,17969.0
2024-03-01 15:35:00,134.05,134.08,133.95,134.05,17958.0,127.424,127.4525,127.3289,127.424,17958.0
2024-03-01 15:40:00,134.05,134.06,133.86,133.91,13835.0,127.424,127.4335,127.2434,127.2909,13835.0
2024-03-01 15:45:00,133.92,134.26,133.84,134.23,22512.0,127.3004,127.6236,127.2244,127.5951,22512.0
2024-03-01 15:50:00,134.27,134.41,134.22,134.37,42060.0,127.6331,127.7662,127.5856,127.7282,42060.0
2024-03-01 15:55:00,134.38,134.73,134.38,134.59,175986.0,127.7377,128.0704,127.7377,127.9373,175986.0
2024-03-04 09:30:00,134.26,134.6,132.85,133.1,43638.0,127.6236,127.9468,126.2833,126.521,43638.0
2024-03-04 09:35:00,133.1,133.23,132.44,132.62,14705.0,126.521,126.6445,125.8936,126.0647,14705.0
2024-03-04 09:40:00,132.63,132.85,132.05,132.3,37110.0,126.0742,126.2833,125.5229,125.7605,37110.0
2024-03-04 09:45:00,132.34,132.63,132.14,132.23,17881.0,125.7985,126.0742,125.6084,125.694,17881.0
2024-03-04 09:50:00,132.29,132.35,131.86,132.08,21986.0,125.751,125.808,125.3423,125.5514,21986.0
2024-03-04 09:55:00,132.15,132.54,131.92,132.45,16734.0,125.6179,125.9886,125.3993,125.9031,16734.0
2024-03-04 10:00:00,132.37,132.37,131.74,131.74,9765.0,125.827,125.827,125.2282,125.2282,9765.0
2024-03-04 10:05:00,131.83,131.83,131.5,131.54,22121.0,125.3137,125.3137,125.0001,125.0381,22121.0
2024-03-04 10:10:00,131.52,131.63,131.18,131.18,13811.0,125.0191,125.1236,124.6959,124.6959,13811.0
2024-03-04 10:15:00,131.14,131.46,130.96,131.46,21569.0,124.6578,124.962,124.4867,124.962,21569.0
2024-03-04 10:20:00,131.45,132.05,131.44,132.02,20425.0,124.9525,125.5229,124.943,125.4943,20425.0
2024-03-04 10:25:00,132.07,132.2,131.83,131.91,24280.0,125.5419,125.6655,125.3137,125.3898,24280.0
2024-03-04 10:30:00,131.93,132.06,131.79,132.05,19700.0,125.4088,125.5324,125.2757,125.5229,19700.0
2024-03-04 10:35:00,132.05,132.28,132.02,132.09,14052.0,125.5229,125.7415,125.4943,125.5609,14052.0
2024-03-04 10:40:00,132.13,132.25,132.04,132.04,18339.0,125.5989,125.713,125.5134,125.5134,18339.0
2024-03-04 10:45:00,132.06,132.18,131.88,131.94,15632.0,125.5324,125.6464,125.3613,125.4183,15632.0
2024-03-04 10:50:00,131.93,132.21,131.87,132.05,14582.0,125.4088,125.675,125.3518,125.5229,14582.0
2024-03-04 10:55:00,132.02,132.02,131.69,131.71,10964.0,125.4943,125.4943,125.1807,125.1997,10964.0
2024-03-04 11:00:00,131.73,131.92,131.69,131.81,22521.0,125.2187,125.3993,125.1807,125.2947,22521.0
2024-03-04 11:05:00,131.8,131.94,131.73,131.94,15700.0,125.2852,125.4183,125.2187,125.4183,15700.0
2024-03-04 11:10:00,131.96,132.2,131.96,132.03,11386.0,125.4373,125.6655,125.4373,125.5039,11386.0
2024-03-04 11:15:00,132.03,132.08,131.95,132.06,19657.0,125.5039,125.5514,125.4278,125.5324,19657.0
2024-03-04 11:20:00,132.05,132.1,131.93,132.0,15487.0,125.5229,125.5704,125.4088,125.4753,15487.0
2024-03-04 11:25:00,131.96,132.02,131.88,131.97,11359.0,125.4373,125.4943,125.3613,125.4468,11359.0
2024-03-04 11:30:00,131.98,132.11,131.89,132.08,21079.0,125.4563,125.5799,125.3708,125.5514,21079.0
2024-03-04 11:35:00,132.11,132.15,131.94,132.03,11107.0,125.5799,125.6179,125.4183,125.5039,11107.0
2024-03-04 11:40:00,132.02,132.06,131.91,132.02,11291.0,125.4943,125.5324,125.3898,125.4943,11291.0
2024-03-04 11:45:00,132.03,132.11,132.01,132.09,8633.0,125.5039,125.5799,125.4848,125.5609,8633.0
2024-03-04 11:50:00,132.07,132.22,132.07,132.12,9446.0,125.5419,125.6845,125.5419,125.5894,9446.0
2024-03-04 11:55:00,132.11,132.19,132.08,132.17,9623.0,125.5799,125.6559,125.5514,125.6369,9623.0
2024-03-04 12:00:00,132.18,132.34,132.18,132.28,8108.0,125.6464,125.7985,125.6464,125.7415,8108.0
2024-03-04 12:05:00,132.27,132.35,132.19,132.19,4427.0,125.732,125.808,125.6559,125.6559,4427.0
2024-03-04 12:10:00,132.22,132.39,132.16,132.33,11270.0,125.6845,125.8461,125.6274,125.789,11270.0
2024-03-04 12:15:00,132.36,132.43,132.36,132.39,9206.0,125.8175,125.8841,125.8175,125.8461,9206.0
2024-03-04 12:20:00,132.37,132.43,132.32,132.34,7248.0,125.827,125.8841,125.7795,125.7985,7248.0
2024-03-04 12:25:00,132.34,132.47,132.3,132.46,9151.0,125.7985,125.9221,125.7605,125.9126,9151.0
2024-03-04 12:30:00,132.46,132.46,132.19,132.25,13026.0,125.9126,125.9126,125.6559,125.713,13026.0
2024-03-04 12:35:00,132.26,132.34,132.18,132.3,11354.0,125.7225,125.7985,125.6464,125.7605,11354.0
2024-03-04 12:40:00,132.3,132.41,132.29,132.35,14216.0,125.7605,125.8651,125.751,125.808,14216.0
2024-03-04 12:45:00,132.35,132.44,132.24,132.39,10280.0,125.808,125.8936,125.7035,125.8461,10280.0
2024-03-04 12:50:00,132.35,132.48,132.35,132.36,9246.0,125.808,125.9316,125.808,125.8175,9246.0
2024-03-04 12:55:00,132.35,132.35,132.24,132.29,9091.0,125.808,125.808,125.7035,125.751,9091.0
2024-03-04 13:00:00,132.3,132.68,132.3,132.67,10784.0,125.7605,126.1217,125.7605,126.1122,10784.0
2024-03-04 13:05:00,132.68,132.95,132.68,132.88,8448.0,126.1217,126.3784,126.1217,126.3118,8448.0
2024-03-04 13:10:00,132.89,133.08,132.87,133.0,7631.0,126.3213,126.502,126.3023,126.4259,7631.0
2024-03-04 13:15:00,133.03,133.09,132.85,132.85,8078.0,126.4544,126.5115,126.2833,126.2833,8078.0
2024-03-04 13:20:00,132.77,132.77,132.65,132.67,5947.0,126.2073,126.2073,126.0932,126.1122,5947.0
2024-03-04 13:25:00,132.66,132.74,132.63,132.73,6732.0,126.1027,126.1788,126.0742,126.1693,6732.0
2024-03-04 13:30:00,132.72,132.76,132.68,132.74,5114.0,126.1597,126.1978,126.1217,126.1788,5114.0
2024-03-04 13:35:00,132.72,132.84,132.72,132.8,4681.0,126.1597,126.2738,126.1597,126.2358,4681.0
2024-03-04 13:40:00,132.77,132.79,132.63,132.67,5550.0,126.2073,126.2263,126.0742,126.1122,5550.0
2024-03-04 13:45:00,132.66,132.66,132.47,132.5,8560.0,126.1027,126.1027,125.9221,125.9506,8560.0
2024-03-04 13:50:00,132.51,132.55,132.48,132.49,3954.0,125.9601,125.9982,125.9316,125.9411,3954.0
2024-03-04 13:55:00,132.52,132.54,132.44,132.5,5139.0,125.9696,125.9886,125.8936,125.9506,5139.0
2024-03-04 14:00:00,132.5,132.62,132.48,132.52,5436.0,125.9506,126.0647,125.9316,125.9696,5436.0
2024-03-04 14:05:00,132.51,132.62,132.51,132.6,5965.0,125.9601,126.0647,125.9601,126.0457,5965.0
2024-03-04 14:10:00,132.59,132.69,132.54,132.64,9554.0,126.0362,126.1312,125.9886,126.0837,9554.0
2024-03-04 14:15:00,132.64,132.75,132.64,132.64,5947.0,126.0837,126.1883,126.0837,126.0837,5947.0
2024-03-04 14:20:00,132.63,132.64,132.48,132.54,6094.0,126.0742,126.0837,125.9316,125.9886,6094.0
2024-03-04 14:25:00,132.53,132.62,132.49,132.62,6985.0,125.9791,126.0647,125.9411,126.0647,6985.0
2024-03-04 14:30:00,132.63,132.77,132.58,132.75,9172.0,126.0742,126.2073,126.0267,126.1883,9172.0
2024-03-04 14:35:00,132.77,133.04,132.74,133.03,14903.0,126.2073,126.4639,126.1788,126.4544,14903.0
2024-03-04 14:40:00,133.05,133.21,133.02,133.21,6865.0,126.4734,126.6255,126.4449,126.6255,6865.0
2024-03-04 14:45:00,133.18,133.18,133.02,133.16,10510.0,126.597,126.597,126.4449,126.578,10510.0
2024-03-04 14:50:00,133.15,133.32,133.15,133.25,5179.0,126.5685,126.7301,126.5685,126.6636,5179.0
2024-03-04 14:55:00,133.23,133.27,133.06,133.08,9720.0,126.6445,126.6826,126.4829,126.502,9720.0
2024-03-04 15:00:00,133.08,133.49,133.08,133.49,17898.0,126.502,126.8917,126.502,126.8917,17898.0
2024-03-04 15:05:00,133.5,133.62,133.45,133.6,10097.0,126.9012,127.0153,126.8537,126.9963,10097.0
2024-03-04 15:10:00,133.62,133.64,133.5,133.55,7047.0,127.0153,127.0343,126.9012,126.9487,7047.0
2024-03-04 15:15:00,133.56,133.75,133.55,133.73,12534.0,126.9582,127.1388,126.9487,127.1198,12534.0
2024-03-04 15:20:00,133.7,133.71,133.46,133.47,11048.0,127.0913,127.1008,126.8632,126.8727,11048.0
2024-03-04 15:25:00,133.49,133.49,133.38,133.39,10762.0,126.8917,126.8917,126.7871,126.7966,10762.0
2024-03-04 15:30:00,133.39,133.45,133.25,133.26,13596.0,126.7966,126.8537,126.6636,126.6731,13596.0
2024-03-04 15:35:00,133.19,133.29,133.05,133.24,13187.0,126.6065,126.7016,126.4734,126.654,13187.0
2024-03-04 15:40:00,133.25,133.56,133.25,133.4,24039.0,126.6636,126.9582,126.6636,126.8061,24039.0
2024-03-04 15:45:00,133.35,133.47,133.25,133.46,28717.0,126.7586,126.8727,126.6636,126.8632,28717.0
2024-03-04 15:50:00,133.5,133.87,133.42,133.82,54600.0,126.9012,127.2529,126.8251,127.2054,54600.0
2024-03-04 15:55:00,133.82,133.89,133.48,133.64,172986.0,127.2054,127.2719,126.8822,127.0343,172986.0
2024-03-05 09:30:00,133.05,133.64,132.33,133.27,54429.0,126.4734,127.0343,125.789,126.6826,54429.0
2024-03-05 09:35:00,133.11,133.47,133.02,133.19,10238.0,126.5305,126.8727,126.4449,126.6065,10238.0
2024-03-05 09:40:00,133.28,133.37,132.66,132.74,8881.0,126.6921,126.7776,126.1027,126.1788,8881.0
2024-03-05 09:45:00,132.73,132.84,132.49,132.59,40261.0,126.1693,126.2738,125.9411,126.0362,40261.0
2024-03-05 09:50:00,132.53,132.87,132.45,132.46,9498.0,125.9791,126.3023,125.9031,125.9126,9498.0
2024-03-05 09:55:00,132.53,132.83,132.52,132.83,17065.0,125.9791,126.2643,125.9696,126.2643,17065.0
2024-03-05 10:00:00,132.85,133.38,132.85,133.15,10124.0,126.2833,126.7871,126.2833,126.5685,10124.0
2024-03-05 10:05:00,133.06,133.37,133.05,133.22,10458.0,126.4829,126.7776,126.4734,126.635,10458.0
2024-03-05 10:10:00,133.25,133.37,132.95,133.1,29460.0,126.6636,126.7776,126.3784,126.521,29460.0
2024-03-05 10:15:00,133.13,133.19,132.8,132.95,9490.0,126.5495,126.6065,126.2358,126.3784,9490.0
2024-03-05 10:20:00,132.91,132.99,132.71,132.72,5484.0,126.3404,126.4164,126.1502,126.1597,5484.0
2024-03-05 10:25:00,132.7,132.91,132.56,132.87,9429.0,126.1407,126.3404,126.0077,126.3023,9429.0
2024-03-05 10:30:00,132.88,132.92,132.67,132.83,10705.0,126.3118,126.3499,126.1122,126.2643,10705.0
2024-03-05 10:35:00,132.81,133.04,132.74,133.0,8046.0,126.2453,126.4639,126.1788,126.4259,8046.0
2024-03-05 10:40:00,133.04,133.59,133.02,133.56,11758.0,126.4639,126.9867,126.4449,126.9582,11758.0
2024-03-05 10:45:00,133.6,133.61,133.39,133.41,16755.0,126.9963,127.0058,126.7966,126.8156,16755.0
2024-03-05 10:50:00,133.4,133.47,133.05,133.15,9690.0,126.8061,126.8727,126.4734,126.5685,9690.0
2024-03-05 10:55:00,133.17,133.21,133.05,133.07,7447.0,126.5875,126.6255,126.4734,126.4924,7447.0
2024-03-05 11:00:00,133.0,133.14,132.99,133.09,11082.0,126.4259,126.559,126.4164,126.5115,11082.0
2024-03-05 11:05:00,133.08,133.32,133.03,133.29,6719.0,126.502,126.7301,126.4544,126.7016,6719.0
2024-03-05 11:10:00,133.28,133.31,133.17,133.29,7223.0,126.6921,126.7206,126.5875,126.7016,7223.0
2024-03-05 11:15:00,133.34,133.54,133.24,133.52,7159.0,126.7491,126.9392,126.654,126.9202,7159.0
2024-03-05 11:20:00,133.49,133.63,133.43,133.59,9304.0,126.8917,127.0248,126.8347,126.9867,9304.0
2024-03-05 11:25:00,133.63,133.72,133.42,133.42,43989.0,127.0248,127.1103,126.8251,126.8251,43989.0
2024-03-05 11:30:00,133.43,133.72,133.41,133.53,10015.0,126.8347,127.1103,126.8156,126.9297,10015.0
2024-03-05 11:35:00,133.53,133.71,133.44,133.44,6675.0,126.9297,127.1008,126.8442,126.8442,6675.0
2024-03-05 11:40:00,133.44,133.47,133.1,133.15,9109.0,126.8442,126.8727,126.521,126.5685,9109.0
2024-03-05 11:45:00,133.16,133.16,132.93,132.95,13020.0,126.578,126.578,126.3594,126.3784,13020.0
2024-03-05 11:50:00,132.94,133.02,132.89,132.93,7293.0,126.3689,126.4449,126.3213,126.3594,7293.0
2024-03-05 11:55:00,132.94,133.04,132.84,132.98,9643.0,126.3689,126.4639,126.2738,126.4069,9643.0
2024-03-05 12:00:00,132.98,133.18,132.97,133.17,12689.0,126.4069,126.597,126.3974,126.5875,12689.0
2024-03-05 12:05:00,133.22,133.29,133.18,133.26,3341.0,126.635,126.7016,126.597,126.6731,3341.0
2024-03-05 12:10:00,133.28,133.38,133.17,133.27,6439.0,126.6921,126.7871,126.5875,126.6826,6439.0
2024-03-05 12:15:00,133.3,133.33,133.23,133.31,4465.0,126.7111,126.7396,126.6445,126.7206,4465.0
2024-03-05 12:20:00,133.32,133.52,133.32,133.52,7201.0,126.7301,126.9202,126.7301,126.9202,7201.0
2024-03-05 12:25:00,133.52,133.52,133.4,133.4,2713.0,126.9202,126.9202,126.8061,126.8061,2713.0
2024-03-05 12:30:00,133.38,133.39,133.29,133.37,7062.0,126.7871,126.7966,126.7016,126.7776,7062.0
2024-03-05 12:35:00,133.38,133.44,133.31,133.31,5975.0,126.7871,126.8442,126.7206,126.7206,5975.0
2024-03-05 12:40:00,133.29,133.46,133.24,133.44,5306.0,126.7016,126.8632,126.654,126.8442,5306.0
2024-03-05 12:45:00,133.48,133.57,133.42,133.42,2958.0,126.8822,126.9677,126.8251,126.8251,2958.0
2024-03-05 12:50:00,133.44,133.47,133.35,133.45,5964.0,126.8442,126.8727,126.7586,126.8537,5964.0
2024-03-05 12:55:00,133.46,133.54,133.44,133.5,4571.0,126.8632,126.9392,126.8442,126.9012,4571.0
2024-03-05 13:00:00,133.48,133.49,133.34,133.34,3173.0,126.8822,126.8917,126.7491,126.7491,3173.0
2024-03-05 13:05:00,133.33,133.41,133.3,133.41,3371.0,126.7396,126.8156,126.7111,126.8156,3371.0
2024-03-05 13:10:00,133.38,133.38,133.3,133.32,2370.0,126.7871,126.7871,126.7111,126.7301,2370.0
2024-03-05 13:15:00,133.29,133.39,133.01,133.03,5876.0,126.7016,126.7966,126.4354,126.4544,5876.0
2024-03-05 13:20:00,133.02,133.14,133.02,133.07,5082.0,126.4449,126.559,126.4449,126.4924,5082.0
2024-03-05 13:25:00,133.03,133.19,133.03,133.18,5976.0,126.4544,126.6065,126.4544,126.597,5976.0
2024-03-05 13:30:00,133.16,133.41,133.13,133.4,8715.0,126.578,126.8156,126.5495,126.8061,8715.0
2024-03-05 13:35:00,133.4,133.42,133.2,133.36,8258.0,126.8061,126.8251,126.616,126.7681,8258.0
2024-03-05 13:40:00,133.37,133.39,133.12,133.12,5114.0,126.7776,126.7966,126.54,126.54,5114.0
2024-03-05 13:45:00,133.13,133.21,133.12,133.14,4175.0,126.5495,126.6255,126.54,126.559,4175.0
2024-03-05 13:50:00,133.14,133.21,133.03,133.17,5752.0,126.559,126.6255,126.4544,126.5875,5752.0
2024-03-05 13:55:00,133.15,133.22,133.01,133.05,7483.0,126.5685,126.635,126.4354,126.4734,7483.0
2024-03-05 14:00:00,133.05,133.15,132.98,132.98,9489.0,126.4734,126.5685,126.4069,126.4069,9489.0
2024-03-05 14:05:00,132.96,133.01,132.8,132.97,6022.0,126.3879,126.4354,126.2358,126.3974,6022.0
2024-03-05 14:10:00,132.97,133.03,132.82,132.83,6568.0,126.3974,126.4544,126.2548,126.2643,6568.0
2024-03-05 14:15:00,132.84,132.96,132.81,132.84,3504.0,126.2738,126.3879,126.2453,126.2738,3504.0
2024-03-05 14:20:00,132.82,132.96,132.82,132.95,7925.0,126.2548,126.3879,126.2548,126.3784,7925.0
2024-03-05 14:25:00,132.95,133.05,132.92,133.05,3215.0,126.3784,126.4734,126.3499,126.4734,3215.0
2024-03-05 14:30:00,133.01,133.01,132.79,132.81,4897.0,126.4354,126.4354,126.2263,126.2453,4897.0
2024-03-05 14:35:00,132.78,132.87,132.75,132.84,3965.0,126.2168,126.3023,126.1883,126.2738,3965.0
2024-03-05 14:40:00,132.8,132.85,132.61,132.61,5846.0,126.2358,126.2833,126.0552,126.0552,5846.0
2024-03-05 14:45:00,132.62,132.62,132.29,132.3,7544.0,126.0647,126.0647,125.751,125.7605,7544.0
2024-03-05 14:50:00,132.35,132.4,132.14,132.18,10569.0,125.808,125.8556,125.6084,125.6464,10569.0
2024-03-05 14:55:00,132.16,132.2,132.0,132.09,6323.0,125.6274,125.6655,125.4753,125.5609,6323.0
2024-03-05 15:00:00,132.08,132.09,131.94,132.03,10302.0,125.5514,125.5609,125.4183,125.5039,10302.0
2024-03-05 15:05:00,132.04,132.15,131.99,132.15,6833.0,125.5134,125.6179,125.4658,125.6179,6833.0
2024-03-05 15:10:00,132.11,132.24,131.98,131.99,9393.0,125.5799,125.7035,125.4563,125.4658,9393.0
2024-03-05 15:15:00,131.99,132.13,131.97,132.0,11016.0,125.4658,125.5989,125.4468,125.4753,11016.0
2024-03-05 15:20:00,131.97,132.19,131.97,132.09,10516.0,125.4468,125.6559,125.4468,125.5609,10516.0
2024-03-05 15:25:00,132.1,132.21,132.01,132.01,8294.0,125.5704,125.675,125.4848,125.4848,8294.0
2024-03-05 15:30:00,132.04,132.26,131.96,132.26,10271.0,125.5134,125.7225,125.4373,125.7225,10271.0
2024-03-05 15:35:00,132.22,132.25,132.07,132.07,8978.0,125.6845,125.713,125.5419,125.5419,8978.0
2024-03-05 15:40:00,132.03,132.03,131.78,131.91,18232.0,125.5039,125.5039,125.2662,125.3898,18232.0
2024-03-05 15:45:00,131.87,132.32,131.82,132.3,19018.0,125.3518,125.7795,125.3042,125.7605,19018.0
2024-03-05 15:50:00,132.37,132.94,132.37,132.92,40159.0,125.827,126.3689,125.827,126.3499,40159.0
2024-03-05 15:55:00,132.9,132.91,132.37,132.44,147482.0,126.3309,126.3404,125.827,125.8936,147482.0
2024-03-06 09:30:00,133.12,133.76,133.04,133.53,49996.0,126.54,127.1483,126.4639,126.9297,49996.0
2024-03-06 09:35:00,133.66,133.75,132.98,133.09,6006.0,127.0533,127.1388,126.4069,126.5115,6006.0
2024-03-06 09:40:00,133.14,133.27,133.07,133.19,7841.0,126.559,126.6826,126.4924,126.6065,7841.0
2024-03-06 09:45:00,133.19,133.27,132.63,132.74,39312.0,126.6065,126.6826,126.0742,126.1788,39312.0
2024-03-06 09:50:00,132.67,133.1,132.59,133.0,14424.0,126.1122,126.521,126.0362,126.4259,14424.0
2024-03-06 09:55:00,133.01,133.07,132.92,133.0,21570.0,126.4354,126.4924,126.3499,126.4259,21570.0
2024-03-06 10:00:00,132.93,132.95,132.46,132.49,30941.0,126.3594,126.3784,125.9126,125.9411,30941.0
2024-03-06 10:05:00,132.53,132.75,132.42,132.66,10184.0,125.9791,126.1883,125.8746,126.1027,10184.0
2024-03-06 10:10:00,132.72,132.87,132.63,132.81,6748.0,126.1597,126.3023,126.0742,126.2453,6748.0
2024-03-06 10:15:00,132.81,132.87,132.44,132.54,4764.0,126.2453,126.3023,125.8936,125.9886,4764.0
2024-03-06 10:20:00,132.56,132.72,132.54,132.61,6474.0,126.0077,126.1597,125.9886,126.0552,6474.0
2024-03-06 10:25:00,132.63,132.71,132.53,132.67,3897.0,126.0742,126.1502,125.9791,126.1122,3897.0
2024-03-06 10:30:00,132.6,132.95,132.56,132.93,6267.0,126.0457,126.3784,126.0077,126.3594,6267.0
2024-03-06 10:35:00,132.92,133.04,132.78,132.88,9418.0,126.3499,126.4639,126.2168,126.3118,9418.0
2024-03-06 10:40:00,132.88,133.14,132.87,132.99,6855.0,126.3118,126.559,126.3023,126.4164,6855.0
2024-03-06 10:45:00,133.05,133.18,132.97,133.16,8987.0,126.4734,126.597,126.3974,126.578,8987.0
2024-03-06 10:50:00,133.15,133.28,133.07,133.22,10746.0,126.5685,126.6921,126.4924,126.635,10746.0
2024-03-06 10:55:00,133.24,133.39,133.22,133.28,19972.0,126.654,126.7966,126.635,126.6921,19972.0
2024-03-06 11:00:00,133.29,133.45,133.29,133.36,7238.0,126.7016,126.8537,126.7016,126.7681,7238.0
2024-03-06 11:05:00,133.41,133.52,133.36,133.39,11684.0,126.8156,126.9202,126.7681,126.7966,11684.0
2024-03-06 11:10:00,133.42,133.56,133.42,133.55,2671.0,126.8251,126.9582,126.8251,126.9487,2671.0
2024-03-06 11:15:00,133.53,133.73,133.53,133.69,3805.0,126.9297,127.1198,126.9297,127.0818,3805.0
2024-03-06 11:20:00,133.6,133.64,133.43,133.43,3227.0,126.9963,127.0343,126.8347,126.8347,3227.0
2024-03-06 11:25:00,133.44,133.5,133.29,133.47,6517.0,126.8442,126.9012,126.7016,126.8727,6517.0
2024-03-06 11:30:00,133.51,133.57,133.36,133.38,4217.0,126.9107,126.9677,126.7681,126.7871,4217.0
2024-03-06 11:35:00,133.42,133.62,133.37,133.55,8576.0,126.8251,127.0153,126.7776,126.9487,8576.0
2024-03-06 11:40:00,133.48,133.72,133.48,133.58,5522.0,126.8822,127.1103,126.8822,126.9772,5522.0
2024-03-06 11:45:00,133.56,133.8,133.53,133.78,4027.0,126.9582,127.1864,126.9297,127.1674,4027.0
2024-03-06 11:50:00,133.79,133.86,133.75,133.78,2728.0,127.1769,127.2434,127.1388,127.1674,2728.0
2024-03-06 11:55:00,133.8,133.86,133.75,133.76,2613.0,127.1864,127.2434,127.1388,127.1483,2613.0
2024-03-06 12:00:00,133.72,133.81,133.67,133.78,5905.0,127.1103,127.1959,127.0628,127.1674,5905.0
2024-03-06 12:05:00,133.81,133.86,133.68,133.68,4616.0,127.1959,127.2434,127.0723,127.0723,4616.0
2024-03-06 12:10:00,133.69,133.8,133.69,133.76,4956.0,127.0818,127.1864,127.0818,127.1483,4956.0
2024-03-06 12:15:00,133.78,133.82,133.69,133.72,14659.0,127.1674,127.2054,127.0818,127.1103,14659.0
2024-03-06 12:20:00,133.74,133.82,133.6,133.62,5305.0,127.1293,127.2054,126.9963,127.0153,5305.0
2024-03-06 12:25:00,133.63,133.67,133.48,133.49,2169.0,127.0248,127.0628,126.8822,126.8917,2169.0
2024-03-06 12:30:00,133.51,133.53,133.47,133.51,2418.0,126.9107,126.9297,126.8727,126.9107,2418.0
2024-03-06 12:35:00,133.5,133.67,133.5,133.62,4433.0,126.9012,127.0628,126.9012,127.0153,4433.0
2024-03-06 12:40:00,133.59,133.71,133.56,133.71,2662.0,126.9867,127.1008,126.9582,127.1008,2662.0
2024-03-06 12:45:00,133.71,133.78,133.69,133.74,3674.0,127.1008,127.1674,127.0818,127.1293,3674.0
2024-03-06 12:50:00,133.79,133.8,133.62,133.62,2881.0,127.1769,127.1864,127.0153,127.0153,2881.0
2024-03-06 12:55:00,133.63,133.74,133.58,133.72,9102.0,127.0248,127.1293,126.9772,127.1103,9102.0
2024-03-06 13:00:00,133.72,133.74,133.66,133.74,9551.0,127.1103,127.1293,127.0533,127.1293,9551.0
2024-03-06 13:05:00,133.74,133.74,133.63,133.66,7017.0,127.1293,127.1293,127.0248,127.0533,7017.0
2024-03-06 13:10:00,133.65,133.68,133.59,133.6,11174.0,127.0438,127.0723,126.9867,126.9963,11174.0
2024-03-06 13:15:00,133.63,133.68,133.59,133.67,6441.0,127.0248,127.0723,126.9867,127.0628,6441.0
2024-03-06 13:20:00,133.69,133.69,133.59,133.6,5295.0,127.0818,127.0818,126.9867,126.9963,5295.0
2024-03-06 13:25:00,133.62,133.7,133.58,133.68,5434.0,127.0153,127.0913,126.9772,127.0723,5434.0
2024-03-06 13:30:00,133.68,133.68,133.11,133.25,7387.0,127.0723,127.0723,126.5305,126.6636,7387.0
2024-03-06 13:35:00,133.28,133.28,132.9,133.25,10211.0,126.6921,126.6921,126.3309,126.6636,10211.0
2024-03-06 13:40:00,133.27,133.39,133.22,133.25,5729.0,126.6826,126.7966,126.635,126.6636,5729.0
2024-03-06 13:45:00,133.26,133.31,132.76,132.76,7838.0,126.6731,126.7206,126.1978,126.1978,7838.0
2024-03-06 13:50:00,132.86,132.93,132.81,132.83,6359.0,126.2928,126.3594,126.2453,126.2643,6359.0
2024-03-06 13:55:00,132.85,132.94,132.81,132.94,3491.0,126.2833,126.3689,126.2453,126.3689,3491.0
2024-03-06 14:00:00,132.94,133.06,132.84,132.97,11518.0,126.3689,126.4829,126.2738,126.3974,11518.0
2024-03-06 14:05:00,133.02,133.28,133.0,133.28,5572.0,126.4449,126.6921,126.4259,126.6921,5572.0
2024-03-06 14:10:00,133.27,133.3,133.03,133.03,11707.0,126.6826,126.7111,126.4544,126.4544,11707.0
2024-03-06 14:15:00,133.03,133.11,132.85,132.98,8287.0,126.4544,126.5305,126.2833,126.4069,8287.0
2024-03-06 14:20:00,133.02,133.17,132.97,133.11,10618.0,126.4449,126.5875,126.3974,126.5305,10618.0
2024-03-06 14:25:00,133.1,133.47,133.05,133.43,9760.0,126.521,126.8727,126.4734,126.8347,9760.0
2024-03-06 14:30:00,133.45,133.66,133.37,133.66,21255.0,126.8537,127.0533,126.7776,127.0533,21255.0
2024-03-06 14:35:00,133.64,133.64,133.33,133.33,8342.0,127.0343,127.0343,126.7396,126.7396,8342.0
2024-03-06 14:40:00,133.31,133.36,133.21,133.21,4953.0,126.7206,126.7681,126.6255,126.6255,4953.0
2024-03-06 14:45:00,133.19,133.23,133.01,133.22,5871.0,126.6065,126.6445,126.4354,126.635,5871.0
2024-03-06 14:50:00,133.26,133.51,133.25,133.37,9173.0,126.6731,126.9107,126.6636,126.7776,9173.0
2024-03-06 14:55:00,133.37,133.41,133.24,133.36,9785.0,126.7776,126.8156,126.654,126.7681,9785.0
2024-03-06 15:00:00,133.32,133.33,133.21,133.3,6160.0,126.7301,126.7396,126.6255,126.7111,6160.0
2024-03-06 15:05:00,133.29,133.42,133.26,133.38,5865.0,126.7016,126.8251,126.6731,126.7871,5865.0
2024-03-06 15:10:00,133.39,133.5,133.05,133.11,10330.0,126.7966,126.9012,126.4734,126.5305,10330.0
2024-03-06 15:15:00,133.12,133.23,133.09,133.13,14487.0,126.54,126.6445,126.5115,126.5495,14487.0
2024-03-06 15:20:00,133.12,133.21,133.06,133.12,10064.0,126.54,126.6255,126.4829,126.54,10064.0
2024-03-06 15:25:00,133.09,133.29,133.08,133.26,14544.0,126.5115,126.7016,126.502,126.6731,14544.0
2024-03-06 15:30:00,133.26,133.31,133.15,133.15,13877.0,126.6731,126.7206,126.5685,126.5685,13877.0
2024-03-06 15:35:00,133.15,133.29,133.1,133.29,14344.0,126.5685,126.7016,126.521,126.7016,14344.0
2024-03-06 15:40:00,133.31,133.36,133.26,133.28,12770.0,126.7206,126.7681,126.6731,126.6921,12770.0
2024-03-06 15:45:00,133.27,133.44,133.16,133.31,21369.0,126.6826,126.8442,126.578,126.7206,21369.0
2024-03-06 15:50:00,133.3,133.36,132.93,133.15,36155.0,126.7111,126.7681,126.3594,126.5685,36155.0
2024-03-06 15:55:00,133.16,133.34,133.0,133.08,103010.0,126.578,126.7491,126.4259,126.502,103010.0
2024-03-07 09:30:00,134.04,134.56,133.84,134.09,35758.0,127.4145,127.9088,127.2244,127.462,35758.0
2024-03-07 09:35:00,134.12,134.53,134.05,134.38,8323.0,127.4905,127.8803,127.424,127.7377,8323.0
2024-03-07 09:40:00,134.42,134.49,134.02,134.04,6610.0,127.7757,127.8423,127.3955,127.4145,6610.0
2024-03-07 09:45:00,134.04,134.22,133.85,134.17,8647.0,127.4145,127.5856,127.2339,127.5381,8647.0
2024-03-07 09:50:00,134.17,134.26,133.78,133.84,12139.0,127.5381,127.6236,127.1674,127.2244,12139.0
2024-03-07 09:55:00,133.81,134.03,133.67,133.95,8795.0,127.1959,127.405,127.0628,127.3289,8795.0
2024-03-07 10:00:00,133.98,134.02,133.73,133.9,8952.0,127.3575,127.3955,127.1198,127.2814,8952.0
2024-03-07 10:05:00,133.87,133.99,133.69,133.94,43744.0,127.2529,127.367,127.0818,127.3194,43744.0
2024-03-07 10:10:00,134.0,134.08,133.86,133.96,7895.0,127.3765,127.4525,127.2434,127.3385,7895.0
2024-03-07 10:15:00,133.97,134.0,133.72,133.77,7008.0,127.348,127.3765,127.1103,127.1578,7008.0
2024-03-07 10:20:00,133.8,134.05,133.78,134.05,7186.0,127.1864,127.424,127.1674,127.424,7186.0
2024-03-07 10:25:00,134.09,134.17,134.01,134.1,11023.0,127.462,127.5381,127.386,127.4715,11023.0
2024-03-07 10:30:00,134.11,134.11,133.65,133.65,3593.0,127.481,127.481,127.0438,127.0438,3593.0
2024-03-07 10:35:00,133.73,133.8,133.62,133.68,8379.0,127.1198,127.1864,127.0153,127.0723,8379.0
2024-03-07 10:40:00,133.64,133.78,133.58,133.68,6937.0,127.0343,127.1674,126.9772,127.0723,6937.0
2024-03-07 10:45:00,133.68,133.7,133.54,133.58,4297.0,127.0723,127.0913,126.9392,126.9772,4297.0
2024-03-07 10:50:00,133.57,133.71,133.54,133.67,6044.0,126.9677,127.1008,126.9392,127.0628,6044.0
2024-03-07 10:55:00,133.67,133.8,133.6,133.63,5764.0,127.0628,127.1864,126.9963,127.0248,5764.0
2024-03-07 11:00:00,133.64,133.67,133.47,133.58,4458.0,127.0343,127.0628,126.8727,126.9772,4458.0
2024-03-07 11:05:00,133.56,133.59,133.48,133.49,4181.0,126.9582,126.9867,126.8822,126.8917,4181.0
2024-03-07 11:10:00,133.45,133.47,133.34,133.39,3219.0,126.8537,126.8727,126.7491,126.7966,3219.0
2024-03-07 11:15:00,133.35,133.35,133.26,133.28,2438.0,126.7586,126.7586,126.6731,126.6921,2438.0
2024-03-07 11:20:00,133.27,133.27,133.09,133.11,11588.0,126.6826,126.6826,126.5115,126.5305,11588.0
2024-03-07 11:25:00,133.06,133.09,132.83,132.92,8267.0,126.4829,126.5115,126.2643,126.3499,8267.0
2024-03-07 11:30:00,132.89,132.89,132.66,132.77,6692.0,126.3213,126.3213,126.1027,126.2073,6692.0
2024-03-07 11:35:00,132.71,132.85,132.71,132.83,3266.0,126.1502,126.2833,126.1502,126.2643,3266.0
2024-03-07 11:40:00,132.84,133.08,132.83,133.08,6497.0,126.2738,126.502,126.2643,126.502,6497.0
2024-03-07 11:45:00,133.02,133.02,132.83,132.84,6812.0,126.4449,126.4449,126.2643,126.2738,6812.0
2024-03-07 11:50:00,132.89,132.99,132.84,132.94,12363.0,126.3213,126.4164,126.2738,126.3689,12363.0
2024-03-07 11:55:00,132.93,132.96,132.74,132.84,11098.0,126.3594,126.3879,126.1788,126.2738,11098.0
2024-03-07 12:00:00,132.85,132.91,132.78,132.78,5474.0,126.2833,126.3404,126.2168,126.2168,5474.0
2024-03-07 12:05:00,132.8,132.83,132.7,132.76,5637.0,126.2358,126.2643,126.1407,126.1978,5637.0
2024-03-07 12:10:00,132.74,132.82,132.69,132.73,3778.0,126.1788,126.2548,126.1312,126.1693,3778.0
2024-03-07 12:15:00,132.73,132.76,132.67,132.72,5482.0,126.1693,126.1978,126.1122,126.1597,5482.0
2024-03-07 12:20:00,132.71,132.78,132.66,132.78,2844.0,126.1502,126.2168,126.1027,126.2168,2844.0
2024-03-07 12:25:00,132.83,132.83,132.6,132.6,3476.0,126.2643,126.2643,126.0457,126.0457,3476.0
2024-03-07 12:30:00,132.63,132.63,132.45,132.55,5378.0,126.0742,126.0742,125.9031,125.9982,5378.0
2024-03-07 12:35:00,132.55,132.57,132.5,132.56,4001.0,125.9982,126.0172,125.9506,126.0077,4001.0
2024-03-07 12:40:00,132.58,132.58,132.49,132.56,4627.0,126.0267,126.0267,125.9411,126.0077,4627.0
2024-03-07 12:45:00,132.53,132.61,132.5,132.54,6160.0,125.9791,126.0552,125.9506,125.9886,6160.0
2024-03-07 12:50:00,132.55,132.68,132.55,132.65,2581.0,125.9982,126.1217,125.9982,126.0932,2581.0
2024-03-07 12:55:00,132.65,132.72,132.62,132.71,2575.0,126.0932,126.1597,126.0647,126.1502,2575.0
2024-03-07 13:00:00,132.71,132.85,132.69,132.84,3225.0,126.1502,126.2833,126.1312,126.2738,3225.0
2024-03-07 13:05:00,132.85,132.92,132.73,132.85,3800.0,126.2833,126.3499,126.1693,126.2833,3800.0
2024-03-07 13:10:00,132.95,132.97,132.8,132.81,7144.0,126.3784,126.3974,126.2358,126.2453,7144.0
2024-03-07 13:15:00,132.8,132.95,132.8,132.93,3985.0,126.2358,126.3784,126.2358,126.3594,3985.0
2024-03-07 13:20:00,132.91,132.91,132.8,132.8,3250.0,126.3404,126.3404,126.2358,126.2358,3250.0
2024-03-07 13:25:00,132.81,132.89,132.78,132.83,5002.0,126.2453,126.3213,126.2168,126.2643,5002.0
2024-03-07 13:30:00,132.87,132.9,132.84,132.88,4091.0,126.3023,126.3309,126.2738,126.3118,4091.0
2024-03-07 13:35:00,132.87,132.92,132.82,132.92,3351.0,126.3023,126.3499,126.2548,126.3499,3351.0
2024-03-07 13:40:00,132.9,132.98,132.84,132.97,2926.0,126.3309,126.4069,126.2738,126.3974,2926.0
2024-03-07 13:45:00,132.94,132.95,132.86,132.87,3897.0,126.3689,126.3784,126.2928,126.3023,3897.0
2024-03-07 13:50:00,132.89,132.9,132.76,132.77,3299.0,126.3213,126.3309,126.1978,126.2073,3299.0
2024-03-07 13:55:00,132.77,132.78,132.69,132.71,5826.0,126.2073,126.2168,126.1312,126.1502,5826.0
2024-03-07 14:00:00,132.68,132.7,132.61,132.63,2634.0,126.1217,126.1407,126.0552,126.0742,2634.0
2024-03-07 14:05:00,132.62,132.63,132.57,132.6,2965.0,126.0647,126.0742,126.0172,126.0457,2965.0
2024-03-07 14:10:00,132.59,132.6,132.46,132.46,4729.0,126.0362,126.0457,125.9126,125.9126,4729.0
2024-03-07 14:15:00,132.49,132.52,132.41,132.52,10032.0,125.9411,125.9696,125.8651,125.9696,10032.0
2024-03-07 14:20:00,132.5,132.51,132.28,132.28,11526.0,125.9506,125.9601,125.7415,125.7415,11526.0
2024-03-07 14:25:00,132.28,132.28,132.09,132.1,5951.0,125.7415,125.7415,125.5609,125.5704,5951.0
2024-03-07 14:30:00,132.11,132.11,131.97,132.0,6778.0,125.5799,125.5799,125.4468,125.4753,6778.0
2024-03-07 14:35:00,132.0,132.18,131.99,132.17,7757.0,125.4753,125.6464,125.4658,125.6369,7757.0
2024-03-07 14:40:00,132.16,132.18,132.13,132.17,3448.0,125.6274,125.6464,125.5989,125.6369,3448.0
2024-03-07 14:45:00,132.16,132.21,132.15,132.16,6371.0,125.6274,125.675,125.6179,125.6274,6371.0
2024-03-07 14:50:00,132.2,132.3,132.2,132.3,5263.0,125.6655,125.7605,125.6655,125.7605,5263.0
2024-03-07 14:55:00,132.32,132.43,132.3,132.43,7230.0,125.7795,125.8841,125.7605,125.8841,7230.0
2024-03-07 15:00:00,132.42,132.49,132.3,132.38,15785.0,125.8746,125.9411,125.7605,125.8366,15785.0
2024-03-07 15:05:00,132.36,132.37,132.11,132.12,8160.0,125.8175,125.827,125.5799,125.5894,8160.0
2024-03-07 15:10:00,132.16,132.26,132.1,132.26,12964.0,125.6274,125.7225,125.5704,125.7225,12964.0
2024-03-07 15:15:00,132.25,132.37,132.24,132.35,8263.0,125.713,125.827,125.7035,125.808,8263.0
2024-03-07 15:20:00,132.34,132.45,132.29,132.37,15012.0,125.7985,125.9031,125.751,125.827,15012.0
2024-03-07 15:25:00,132.35,132.46,132.23,132.25,9514.0,125.808,125.9126,125.694,125.713,9514.0
2024-03-07 15:30:00,132.23,132.27,132.09,132.16,14190.0,125.694,125.732,125.5609,125.6274,14190.0
2024-03-07 15:35:00,132.18,132.29,132.16,132.16,9690.0,125.6464,125.751,125.6274,125.6274,9690.0
2024-03-07 15:40:00,132.17,132.33,132.14,132.31,11056.0,125.6369,125.789,125.6084,125.77,11056.0
2024-03-07 15:45:00,132.33,132.56,132.33,132.48,21645.0,125.789,126.0077,125.789,125.9316,21645.0
2024-03-07 15:50:00,132.51,132.69,132.42,132.69,30195.0,125.9601,126.1312,125.8746,126.1312,30195.0
2024-03-07 15:55:00,132.72,132.89,132.61,132.73,97004.0,126.1597,126.3213,126.0552,126.1693,97004.0
2024-03-08 09:30:00,133.74,134.04,133.43,133.79,36854.0,127.1293,127.4145,126.8347,127.1769,36854.0
2024-03-08 09:35:00,133.89,134.16,133.66,134.02,9140.0,127.2719,127.5286,127.0533,127.3955,9140.0
2024-03-08 09:40:00,134.13,134.45,134.05,134.42,10527.0,127.5001,127.8042,127.424,127.7757,10527.0
2024-03-08 09:45:00,134.38,134.55,134.24,134.24,7634.0,127.7377,127.8993,127.6046,127.6046,7634.0
2024-03-08 09:50:00,134.28,134.63,134.0,134.35,6760.0,127.6426,127.9753,127.3765,127.7092,6760.0
2024-03-08 09:55:00,134.39,134.58,134.16,134.34,8096.0,127.7472,127.9278,127.5286,127.6997,8096.0
2024-03-08 10:00:00,134.24,134.59,134.24,134.42,10394.0,127.6046,127.9373,127.6046,127.7757,10394.0
2024-03-08 10:05:00,134.39,134.58,134.21,134.52,12306.0,127.7472,127.9278,127.5761,127.8708,12306.0
2024-03-08 10:10:00,134.51,134.85,134.47,134.77,27828.0,127.8613,128.1845,127.8232,128.1084,27828.0
2024-03-08 10:15:00,134.79,134.83,134.68,134.73,21909.0,128.1274,128.1655,128.0229,128.0704,21909.0
2024-03-08 10:20:00,134.75,134.81,134.68,134.78,16534.0,128.0894,128.1464,128.0229,128.1179,16534.0
2024-03-08 10:25:00,134.82,134.96,134.73,134.92,17220.0,128.1559,128.289,128.0704,128.251,17220.0
2024-03-08 10:30:00,134.93,134.93,134.6,134.69,33121.0,128.2605,128.2605,127.9468,128.0324,33121.0
2024-03-08 10:35:00,134.68,134.74,134.58,134.74,25725.0,128.0229,128.0799,127.9278,128.0799,25725.0
2024-03-08 10:40:00,134.75,134.89,134.71,134.8,11082.0,128.0894,128.2225,128.0514,128.1369,11082.0
2024-03-08 10:45:00,134.78,134.86,134.69,134.81,11091.0,128.1179,128.194,128.0324,128.1464,11091.0
2024-03-08 10:50:00,134.8,134.87,134.58,134.75,12566.0,128.1369,128.2035,127.9278,128.0894,12566.0
2024-03-08 10:55:00,134.77,134.91,134.75,134.78,10301.0,128.1084,128.2415,128.0894,128.1179,10301.0
2024-03-08 11:00:00,134.74,134.75,134.58,134.61,13556.0,128.0799,128.0894,127.9278,127.9563,13556.0
2024-03-08 11:05:00,134.61,134.64,134.36,134.4,18174.0,127.9563,127.9848,127.7187,127.7567,18174.0
2024-03-08 11:10:00,134.4,134.45,134.27,134.44,19874.0,127.7567,127.8042,127.6331,127.7947,19874.0
2024-03-08 11:15:00,134.47,134.67,134.45,134.58,12125.0,127.8232,128.0134,127.8042,127.9278,12125.0
2024-03-08 11:20:00,134.56,134.72,134.56,134.71,5105.0,127.9088,128.0609,127.9088,128.0514,5105.0
2024-03-08 11:25:00,134.76,134.88,134.74,134.83,7524.0,128.0989,128.213,128.0799,128.1655,7524.0
2024-03-08 11:30:00,134.85,134.99,134.74,134.85,9595.0,128.1845,128.3175,128.0799,128.1845,9595.0
2024-03-08 11:35:00,134.8,134.94,134.68,134.87,9653.0,128.1369,128.27,128.0229,128.2035,9653.0
2024-03-08 11:40:00,134.88,134.92,134.74,134.89,28590.0,128.213,128.251,128.0799,128.2225,28590.0
2024-03-08 11:45:00,134.89,135.05,134.82,135.0,22633.0,128.2225,128.3746,128.1559,128.327,22633.0
2024-03-08 11:50:00,135.0,135.12,134.91,135.12,13217.0,128.327,128.4411,128.2415,128.4411,13217.0
2024-03-08 11:55:00,135.12,135.23,135.04,135.16,15558.0,128.4411,128.5457,128.3651,128.4791,15558.0
2024-03-08 12:00:00,135.17,135.43,135.16,135.28,12532.0,128.4886,128.7358,128.4791,128.5932,12532.0
2024-03-08 12:05:00,135.26,135.35,135.18,135.21,7787.0,128.5742,128.6597,128.4982,128.5267,7787.0
2024-03-08 12:10:00,135.19,135.3,135.08,135.21,18072.0,128.5077,128.6122,128.4031,128.5267,18072.0
2024-03-08 12:15:00,135.23,135.23,135.04,135.17,9944.0,128.5457,128.5457,128.3651,128.4886,9944.0
2024-03-08 12:20:00,135.17,135.26,135.13,135.14,24554.0,128.4886,128.5742,128.4506,128.4601,24554.0
2024-03-08 12:25:00,135.14,135.31,135.13,135.27,9193.0,128.4601,128.6217,128.4506,128.5837,9193.0
2024-03-08 12:30:00,135.29,135.35,135.22,135.28,6609.0,128.6027,128.6597,128.5362,128.5932,6609.0
2024-03-08 12:35:00,135.34,135.35,135.23,135.31,8128.0,128.6502,128.6597,128.5457,128.6217,8128.0
2024-03-08 12:40:00,135.3,135.38,135.17,135.19,10234.0,128.6122,128.6883,128.4886,128.5077,10234.0
2024-03-08 12:45:00,135.19,135.2,134.97,135.09,8937.0,128.5077,128.5172,128.2985,128.4126,8937.0
2024-03-08 12:50:00,135.12,135.16,134.9,134.9,8235.0,128.4411,128.4791,128.232,128.232,8235.0
2024-03-08 12:55:00,134.94,135.18,134.92,135.16,9223.0,128.27,128.4982,128.251,128.4791,9223.0
2024-03-08 13:00:00,135.18,135.24,135.1,135.22,11354.0,128.4982,128.5552,128.4221,128.5362,11354.0
2024-03-08 13:05:00,135.2,135.34,135.16,135.24,55003.0,128.5172,128.6502,128.4791,128.5552,55003.0
2024-03-08 13:10:00,135.22,135.28,135.15,135.25,17210.0,128.5362,128.5932,128.4696,128.5647,17210.0
2024-03-08 13:15:00,135.25,135.38,135.22,135.25,18899.0,128.5647,128.6883,128.5362,128.5647,18899.0
2024-03-08 13:20:00,135.29,135.3,135.14,135.15,8387.0,128.6027,128.6122,128.4601,128.4696,8387.0
2024-03-08 13:25:00,135.19,135.24,135.17,135.18,3602.0,128.5077,128.5552,128.4886,128.4982,3602.0
2024-03-08 13:30:00,135.15,135.16,135.08,135.08,14762.0,128.4696,128.4791,128.4031,128.4031,14762.0
2024-03-08 13:35:00,135.08,135.09,134.9,134.9,9243.0,128.4031,128.4126,128.232,128.232,9243.0
2024-03-08 13:40:00,134.89,134.89,134.71,134.72,8950.0,128.2225,128.2225,128.0514,128.0609,8950.0
2024-03-08 13:45:00,134.7,134.71,134.57,134.71,8482.0,128.0419,128.0514,127.9183,128.0514,8482.0
2024-03-08 13:50:00,134.72,134.81,134.66,134.72,7615.0,128.0609,128.1464,128.0039,128.0609,7615.0
2024-03-08 13:55:00,134.72,134.82,134.68,134.8,5455.0,128.0609,128.1559,128.0229,128.1369,5455.0
2024-03-08 14:00:00,134.84,134.96,134.79,134.95,7827.0,128.175,128.289,128.1274,128.2795,7827.0
2024-03-08 14:05:00,134.98,134.99,134.86,134.86,11538.0,128.308,128.3175,128.194,128.194,11538.0
2024-03-08 14:10:00,134.88,134.93,134.84,134.93,8025.0,128.213,128.2605,128.175,128.2605,8025.0
2024-03-08 14:15:00,134.95,134.99,134.85,134.94,13275.0,128.2795,128.3175,128.1845,128.27,13275.0
2024-03-08 14:20:00,134.96,135.14,134.94,135.02,25290.0,128.289,128.4601,128.27,128.3461,25290.0
2024-03-08 14:25:00,135.03,135.14,134.99,135.11,9973.0,128.3556,128.4601,128.3175,128.4316,9973.0
2024-03-08 14:30:00,135.18,135.18,135.04,135.15,12175.0,128.4982,128.4982,128.3651,128.4696,12175.0
2024-03-08 14:35:00,135.16,135.24,135.01,135.01,11212.0,128.4791,128.5552,128.3366,128.3366,11212.0
2024-03-08 14:40:00,135.02,135.05,134.92,135.0,14637.0,128.3461,128.3746,128.251,128.327,14637.0
2024-03-08 14:45:00,135.02,135.04,134.84,134.86,7237.0,128.3461,128.3651,128.175,128.194,7237.0
2024-03-08 14:50:00,134.9,135.11,134.9,135.0,19904.0,128.232,128.4316,128.232,128.327,19904.0
2024-03-08 14:55:00,135.01,135.18,134.96,135.06,11073.0,128.3366,128.4982,128.289,128.3841,11073.0
2024-03-08 15:00:00,135.06,135.23,135.05,135.19,6597.0,128.3841,128.5457,128.3746,128.5077,6597.0
2024-03-08 15:05:00,135.17,135.17,135.04,135.07,5471.0,128.4886,128.4886,128.3651,128.3936,5471.0
2024-03-08 15:10:00,135.05,135.06,134.82,134.9,12194.0,128.3746,128.3841,128.1559,128.232,12194.0
2024-03-08 15:15:00,134.96,134.96,134.81,134.83,19396.0,128.289,128.289,128.1464,128.1655,19396.0
2024-03-08 15:20:00,134.79,134.87,134.77,134.78,15158.0,128.1274,128.2035,128.1084,128.1179,15158.0
2024-03-08 15:25:00,134.81,134.81,134.49,134.57,11280.0,128.1464,128.1464,127.8423,127.9183,11280.0
2024-03-08 15:30:00,134.52,134.85,134.52,134.85,17057.0,127.8708,128.1845,127.8708,128.1845,17057.0
2024-03-08 15:35:00,134.84,134.92,134.82,134.85,10847.0,128.175,128.251,128.1559,128.1845,10847.0
2024-03-08 15:40:00,134.85,135.03,134.8,134.83,19828.0,128.1845,128.3556,128.1369,128.1655,19828.0
2024-03-08 15:45:00,134.83,135.12,134.83,135.07,38854.0,128.1655,128.4411,128.1655,128.3936,38854.0
2024-03-08 15:50:00,135.09,135.21,135.04,135.13,57131.0,128.4126,128.5267,128.3651,128.4506,57131.0
2024-03-08 15:55:00,135.14,135.16,134.93,135.09,162455.0,128.4601,128.4791,128.2605,128.4126,162455.0
2024-03-11 09:30:00,134.69,135.76,134.46,135.64,29132.0,128.0324,129.0495,127.8137,128.9354,29132.0
2024-03-11 09:35:00,135.56,135.56,135.11,135.31,3833.0,128.8594,128.8594,128.4316,128.6217,3833.0
2024-03-11 09:40:00,135.31,135.75,135.31,135.5,10093.0,128.6217,129.04,128.6217,128.8023,10093.0
2024-03-11 09:45:00,135.44,135.56,134.96,135.07,13163.0,128.7453,128.8594,128.289,128.3936,13163.0
2024-03-11 09:50:00,135.09,135.13,134.86,134.97,7591.0,128.4126,128.4506,128.194,128.2985,7591.0
2024-03-11 09:55:00,134.97,134.98,134.72,134.83,10990.0,128.2985,128.308,128.0609,128.1655,10990.0
2024-03-11 10:00:00,134.83,134.83,134.32,134.36,7982.0,128.1655,128.1655,127.6807,127.7187,7982.0
2024-03-11 10:05:00,134.35,134.35,134.01,134.11,12211.0,127.7092,127.7092,127.386,127.481,12211.0
2024-03-11 10:10:00,134.08,134.08,133.81,133.9,7927.0,127.4525,127.4525,127.1959,127.2814,7927.0
2024-03-11 10:15:00,133.99,134.18,133.97,134.17,4566.0,127.367,127.5476,127.348,127.5381,4566.0
2024-03-11 10:20:00,134.25,134.27,134.04,134.15,5985.0,127.6141,127.6331,127.4145,127.5191,5985.0
2024-03-11 10:25:00,134.14,134.31,134.05,134.24,6708.0,127.5096,127.6712,127.424,127.6046,6708.0
2024-03-11 10:30:00,134.24,134.35,134.14,134.21,3247.0,127.6046,127.7092,127.5096,127.5761,3247.0
2024-03-11 10:35:00,134.28,134.45,134.25,134.3,7632.0,127.6426,127.8042,127.6141,127.6616,7632.0
2024-03-11 10:40:00,134.3,134.49,134.28,134.3,11578.0,127.6616,127.8423,127.6426,127.6616,11578.0
2024-03-11 10:45:00,134.28,134.45,134.25,134.43,7774.0,127.6426,127.8042,127.6141,127.7852,7774.0
2024-03-11 10:50:00,134.42,134.49,134.26,134.47,15044.0,127.7757,127.8423,127.6236,127.8232,15044.0
2024-03-11 10:55:00,134.49,134.54,134.27,134.4,21493.0,127.8423,127.8898,127.6331,127.7567,21493.0
2024-03-11 11:00:00,134.38,134.38,134.25,134.31,50467.0,127.7377,127.7377,127.6141,127.6712,50467.0
2024-03-11 11:05:00,134.32,134.35,134.22,134.33,39133.0,127.6807,127.7092,127.5856,127.6902,39133.0
2024-03-11 11:10:00,134.29,134.34,134.05,134.17,77942.0,127.6521,127.6997,127.424,127.5381,77942.0
2024-03-11 11:15:00,134.14,134.19,133.98,134.09,3897.0,127.5096,127.5571,127.3575,127.462,3897.0
2024-03-11 11:20:00,134.08,134.13,133.99,134.12,2373.0,127.4525,127.5001,127.367,127.4905,2373.0
2024-03-11 11:25:00,134.14,134.26,134.01,134.03,2484.0,127.5096,127.6236,127.386,127.405,2484.0
2024-03-11 11:30:00,134.03,134.03,133.85,133.9,6000.0,127.405,127.405,127.2339,127.2814,6000.0
2024-03-11 11:35:00,133.94,134.02,133.93,133.94,2787.0,127.3194,127.3955,127.3099,127.3194,2787.0
2024-03-11 11:40:00,133.93,134.08,133.9,133.97,4466.0,127.3099,127.4525,127.2814,127.348,4466.0
2024-03-11 11:45:00,134.02,134.02,133.89,133.89,3420.0,127.3955,127.3955,127.2719,127.2719,3420.0
2024-03-11 11:50:00,133.88,133.89,133.8,133.8,7793.0,127.2624,127.2719,127.1864,127.1864,7793.0
2024-03-11 11:55:00,133.78,133.78,133.67,133.71,12441.0,127.1674,127.1674,127.0628,127.1008,12441.0
2024-03-11 12:00:00,133.7,133.79,133.6,133.66,9050.0,127.0913,127.1769,126.9963,127.0533,9050.0
2024-03-11 12:05:00,133.65,133.77,133.55,133.58,9773.0,127.0438,127.1578,126.9487,126.9772,9773.0
2024-03-11 12:10:00,133.58,133.75,133.58,133.7,4219.0,126.9772,127.1388,126.9772,127.0913,4219.0
2024-03-11 12:15:00,133.69,133.78,133.61,133.62,11126.0,127.0818,127.1674,127.0058,127.0153,11126.0
2024-03-11 12:20:00,133.62,133.64,133.53,133.58,3341.0,127.0153,127.0343,126.9297,126.9772,3341.0
2024-03-11 12:25:00,133.58,133.6,133.42,133.43,7715.0,126.9772,126.9963,126.8251,126.8347,7715.0
2024-03-11 12:30:00,133.45,133.45,133.31,133.31,5848.0,126.8537,126.8537,126.7206,126.7206,5848.0
2024-03-11 12:35:00,133.32,133.36,133.29,133.31,8026.0,126.7301,126.7681,126.7016,126.7206,8026.0
2024-03-11 12:40:00,133.31,133.45,133.31,133.45,4339.0,126.7206,126.8537,126.7206,126.8537,4339.0
2024-03-11 12:45:00,133.44,133.53,133.41,133.46,8357.0,126.8442,126.9297,126.8156,126.8632,8357.0
2024-03-11 12:50:00,133.46,133.6,133.44,133.6,4246.0,126.8632,126.9963,126.8442,126.9963,4246.0
2024-03-11 12:55:00,133.62,133.62,133.54,133.54,2925.0,127.0153,127.0153,126.9392,126.9392,2925.0
2024-03-11 13:00:00,133.54,133.61,133.49,133.55,3780.0,126.9392,127.0058,126.8917,126.9487,3780.0
2024-03-11 13:05:00,133.58,133.83,133.55,133.75,6887.0,126.9772,127.2149,126.9487,127.1388,6887.0
2024-03-11 13:10:00,133.76,133.79,133.65,133.77,8210.0,127.1483,127.1769,127.0438,127.1578,8210.0
2024-03-11 13:15:00,133.78,134.04,133.76,134.04,18486.0,127.1674,127.4145,127.1483,127.4145,18486.0
2024-03-11 13:20:00,134.11,134.26,134.04,134.16,3601.0,127.481,127.6236,127.4145,127.5286,3601.0
2024-03-11 13:25:00,134.18,134.22,134.12,134.16,4198.0,127.5476,127.5856,127.4905,127.5286,4198.0
2024-03-11 13:30:00,134.17,134.17,134.08,134.08,2958.0,127.5381,127.5381,127.4525,127.4525,2958.0
2024-03-11 13:35:00,134.07,134.13,133.95,133.98,8693.0,127.443,127.5001,127.3289,127.3575,8693.0
2024-03-11 13:40:00,133.98,133.98,133.63,133.64,9133.0,127.3575,127.3575,127.0248,127.0343,9133.0
2024-03-11 13:45:00,133.61,133.65,133.53,133.53,5761.0,127.0058,127.0438,126.9297,126.9297,5761.0
2024-03-11 13:50:00,133.51,133.64,133.49,133.58,2993.0,126.9107,127.0343,126.8917,126.9772,2993.0
2024-03-11 13:55:00,133.58,133.72,133.58,133.66,8828.0,126.9772,127.1103,126.9772,127.0533,8828.0
2024-03-11 14:00:00,133.64,133.64,133.48,133.59,5606.0,127.0343,127.0343,126.8822,126.9867,5606.0
2024-03-11 14:05:00,133.56,133.61,133.55,133.6,14000.0,126.9582,127.0058,126.9487,126.9963,14000.0
2024-03-11 14:10:00,133.61,133.61,133.35,133.37,7156.0,127.0058,127.0058,126.7586,126.7776,7156.0
2024-03-11 14:15:00,133.38,133.46,133.37,133.43,12153.0,126.7871,126.8632,126.7776,126.8347,12153.0
2024-03-11 14:20:00,133.43,133.44,133.33,133.39,19724.0,126.8347,126.8442,126.7396,126.7966,19724.0
2024-03-11 14:25:00,133.36,133.37,133.25,133.29,6161.0,126.7681,126.7776,126.6636,126.7016,6161.0
2024-03-11 14:30:00,133.31,133.37,133.26,133.27,5074.0,126.7206,126.7776,126.6731,126.6826,5074.0
2024-03-11 14:35:00,133.28,133.34,133.16,133.16,8035.0,126.6921,126.7491,126.578,126.578,8035.0
2024-03-11 14:40:00,133.17,133.3,133.15,133.3,7305.0,126.5875,126.7111,126.5685,126.7111,7305.0
2024-03-11 14:45:00,133.3,133.34,133.21,133.29,6420.0,126.7111,126.7491,126.6255,126.7016,6420.0
2024-03-11 14:50:00,133.3,133.34,133.21,133.27,12486.0,126.7111,126.7491,126.6255,126.6826,12486.0
2024-03-11 14:55:00,133.29,133.41,133.28,133.41,9863.0,126.7016,126.8156,126.6921,126.8156,9863.0
2024-03-11 15:00:00,133.44,133.61,133.42,133.6,14985.0,126.8442,127.0058,126.8251,126.9963,14985.0
2024-03-11 15:05:00,133.61,133.81,133.61,133.75,10723.0,127.0058,127.1959,127.0058,127.1388,10723.0
2024-03-11 15:10:00,133.75,133.85,133.69,133.71,10733.0,127.1388,127.2339,127.0818,127.1008,10733.0
2024-03-11 15:15:00,133.72,133.76,133.61,133.67,7083.0,127.1103,127.1483,127.0058,127.0628,7083.0
2024-03-11 15:20:00,133.66,133.92,133.66,133.78,9082.0,127.0533,127.3004,127.0533,127.1674,9082.0
2024-03-11 15:25:00,133.8,133.8,133.45,133.45,8439.0,127.1864,127.1864,126.8537,126.8537,8439.0
2024-03-11 15:30:00,133.41,133.67,133.41,133.67,10456.0,126.8156,127.0628,126.8156,127.0628,10456.0
2024-03-11 15:35:00,133.68,133.78,133.57,133.65,14378.0,127.0723,127.1674,126.9677,127.0438,14378.0
2024-03-11 15:40:00,133.63,133.91,133.63,133.88,9521.0,127.0248,127.2909,127.0248,127.2624,9521.0
2024-03-11 15:45:00,133.87,133.97,133.6,133.61,15253.0,127.2529,127.348,126.9963,127.0058,15253.0
2024-03-11 15:50:00,133.67,133.91,133.67,133.81,40972.0,127.0628,127.2909,127.0628,127.1959,40972.0
2024-03-11 15:55:00,133.83,134.2,133.81,134.12,98336.0,127.2149,127.5666,127.1959,127.4905,98336.0
2024-03-12 09:30:00,133.6,134.05,133.27,133.42,19524.0,126.9963,127.424,126.6826,126.8251,19524.0
2024-03-12 09:35:00,133.27,133.32,132.93,133.08,4821.0,126.6826,126.7301,126.3594,126.502,4821.0
2024-03-12 09:40:00,133.08,133.29,132.93,132.93,4782.0,126.502,126.7016,126.3594,126.3594,4782.0
2024-03-12 09:45:00,132.92,133.33,132.79,133.23,9298.0,126.3499,126.7396,126.2263,126.6445,9298.0
2024-03-12 09:50:00,133.31,133.83,133.31,133.66,5663.0,126.7206,127.2149,126.7206,127.0533,5663.0
2024-03-12 09:55:00,133.75,134.09,133.7,134.01,5697.0,127.1388,127.462,127.0913,127.386,5697.0
2024-03-12 10:00:00,134.0,134.02,133.79,133.83,2714.0,127.3765,127.3955,127.1769,127.2149,2714.0
2024-03-12 10:05:00,133.79,134.12,133.79,134.05,3761.0,127.1769,127.4905,127.1769,127.424,3761.0
2024-03-12 10:10:00,134.1,134.2,133.93,134.2,5423.0,127.4715,127.5666,127.3099,127.5666,5423.0
2024-03-12 10:15:00,134.18,134.41,134.17,134.35,11327.0,127.5476,127.7662,127.5381,127.7092,11327.0
2024-03-12 10:20:00,134.35,134.38,134.17,134.35,4267.0,127.7092,127.7377,127.5381,127.7092,4267.0
2024-03-12 10:25:00,134.38,134.52,134.35,134.5,7907.0,127.7377,127.8708,127.7092,127.8518,7907.0
2024-03-12 10:30:00,134.47,134.76,134.47,134.76,15438.0,127.8232,128.0989,127.8232,128.0989,15438.0
2024-03-12 10:35:00,134.75,134.99,134.51,134.56,17003.0,128.0894,128.3175,127.8613,127.9088,17003.0
2024-03-12 10:40:00,134.58,134.71,134.51,134.68,6562.0,127.9278,128.0514,127.8613,128.0229,6562.0
2024-03-12 10:45:00,134.67,134.73,134.56,134.7,10401.0,128.0134,128.0704,127.9088,128.0419,10401.0
2024-03-12 10:50:00,134.71,134.85,134.63,134.84,7594.0,128.0514,128.1845,127.9753,128.175,7594.0
2024-03-12 10:55:00,134.86,134.92,134.71,134.77,6788.0,128.194,128.251,128.0514,128.1084,6788.0
2024-03-12 11:00:00,134.79,134.89,134.62,134.62,8249.0,128.1274,128.2225,127.9658,127.9658,8249.0
2024-03-12 11:05:00,134.65,134.88,134.58,134.79,8324.0,127.9943,128.213,127.9278,128.1274,8324.0
2024-03-12 11:10:00,134.79,134.81,134.72,134.75,11031.0,128.1274,128.1464,128.0609,128.0894,11031.0
2024-03-12 11:15:00,134.74,134.84,134.71,134.71,11443.0,128.0799,128.175,128.0514,128.0514,11443.0
2024-03-12 11:20:00,134.7,134.78,134.69,134.73,8771.0,128.0419,128.1179,128.0324,128.0704,8771.0
2024-03-12 11:25:00,134.78,134.79,134.67,134.74,4103.0,128.1179,128.1274,128.0134,128.0799,4103.0
2024-03-12 11:30:00,134.71,134.72,134.56,134.58,7488.0,128.0514,128.0609,127.9088,127.9278,7488.0
2024-03-12 11:35:00,134.61,134.75,134.55,134.71,6917.0,127.9563,128.0894,127.8993,128.0514,6917.0
2024-03-12 11:40:00,134.73,134.75,134.55,134.64,10561.0,128.0704,128.0894,127.8993,127.9848,10561.0
2024-03-12 11:45:00,134.62,134.68,134.35,134.35,33435.0,127.9658,128.0229,127.7092,127.7092,33435.0
2024-03-12 11:50:00,134.37,134.54,134.33,134.52,7569.0,127.7282,127.8898,127.6902,127.8708,7569.0
2024-03-12 11:55:00,134.53,134.64,134.48,134.62,5921.0,127.8803,127.9848,127.8328,127.9658,5921.0
2024-03-12 12:00:00,134.62,134.62,134.46,134.5,5664.0,127.9658,127.9658,127.8137,127.8518,5664.0
2024-03-12 12:05:00,134.48,134.55,134.44,134.46,6127.0,127.8328,127.8993,127.7947,127.8137,6127.0
2024-03-12 12:10:00,134.44,134.46,134.39,134.4,6151.0,127.7947,127.8137,127.7472,127.7567,6151.0
2024-03-12 12:15:00,134.41,134.42,134.13,134.13,24693.0,127.7662,127.7757,127.5001,127.5001,24693.0
2024-03-12 12:20:00,134.11,134.12,133.94,133.94,9063.0,127.481,127.4905,127.3194,127.3194,9063.0
2024-03-12 12:25:00,133.96,134.11,133.91,134.06,9237.0,127.3385,127.481,127.2909,127.4335,9237.0
2024-03-12 12:30:00,134.05,134.17,133.98,134.16,8174.0,127.424,127.5381,127.3575,127.5286,8174.0
2024-03-12 12:35:00,134.14,134.18,133.94,134.0,8274.0,127.5096,127.5476,127.3194,127.3765,8274.0
2024-03-12 12:40:00,134.01,134.01,133.87,133.87,6647.0,127.386,127.386,127.2529,127.2529,6647.0
2024-03-12 12:45:00,133.86,133.95,133.68,133.94,22751.0,127.2434,127.3289,127.0723,127.3194,22751.0
2024-03-12 12:50:00,133.95,134.07,133.89,133.97,7869.0,127.3289,127.443,127.2719,127.348,7869.0
2024-03-12 12:55:00,134.02,134.09,133.9,134.07,6994.0,127.3955,127.462,127.2814,127.443,6994.0
2024-03-12 13:00:00,134.09,134.17,133.8,133.8,11069.0,127.462,127.5381,127.1864,127.1864,11069.0
2024-03-12 13:05:00,133.81,133.81,133.61,133.62,7740.0,127.1959,127.1959,127.0058,127.0153,7740.0
2024-03-12 13:10:00,133.61,133.68,133.55,133.66,4548.0,127.0058,127.0723,126.9487,127.0533,4548.0
2024-03-12 13:15:00,133.65,133.72,133.57,133.72,4874.0,127.0438,127.1103,126.9677,127.1103,4874.0
2024-03-12 13:20:00,133.73,133.84,133.69,133.7,5456.0,127.1198,127.2244,127.0818,127.0913,5456.0
2024-03-12 13:25:00,133.75,133.84,133.72,133.72,3198.0,127.1388,127.2244,127.1103,127.1103,3198.0
2024-03-12 13:30:00,133.77,133.83,133.77,133.8,2155.0,127.1578,127.2149,127.1578,127.1864,2155.0
2024-03-12 13:35:00,133.82,133.97,133.81,133.92,6024.0,127.2054,127.348,127.1959,127.3004,6024.0
2024-03-12 13:40:00,133.92,133.95,133.87,133.95,2100.0,127.3004,127.3289,127.2529,127.3289,2100.0
2024-03-12 13:45:00,133.99,134.13,133.97,134.12,5797.0,127.367,127.5001,127.348,127.4905,5797.0
2024-03-12 13:50:00,134.12,134.3,134.11,134.28,8367.0,127.4905,127.6616,127.481,127.6426,8367.0
2024-03-12 13:55:00,134.29,134.36,134.26,134.31,2705.0,127.6521,127.7187,127.6236,127.6712,2705.0
2024-03-12 14:00:00,134.32,134.41,134.29,134.35,3906.0,127.6807,127.7662,127.6521,127.7092,3906.0
2024-03-12 14:05:00,134.38,134.48,134.36,134.45,5201.0,127.7377,127.8328,127.7187,127.8042,5201.0
2024-03-12 14:10:00,134.46,134.57,134.4,134.41,4477.0,127.8137,127.9183,127.7567,127.7662,4477.0
2024-03-12 14:15:00,134.39,134.47,134.39,134.45,3930.0,127.7472,127.8232,127.7472,127.8042,3930.0
2024-03-12 14:20:00,134.45,134.68,134.45,134.64,8088.0,127.8042,128.0229,127.8042,127.9848,8088.0
2024-03-12 14:25:00,134.69,134.74,134.65,134.73,10727.0,128.0324,128.0799,127.9943,128.0704,10727.0
2024-03-12 14:30:00,134.72,134.88,134.7,134.85,7418.0,128.0609,128.213,128.0419,128.1845,7418.0
2024-03-12 14:35:00,134.83,134.87,134.65,134.68,8992.0,128.1655,128.2035,127.9943,128.0229,8992.0
2024-03-12 14:40:00,134.66,134.67,134.45,134.54,8380.0,128.0039,128.0134,127.8042,127.8898,8380.0
2024-03-12 14:45:00,134.56,134.75,134.55,134.74,4955.0,127.9088,128.0894,127.8993,128.0799,4955.0
2024-03-12 14:50:00,134.69,134.83,134.65,134.78,16453.0,128.0324,128.1655,127.9943,128.1179,16453.0
2024-03-12 14:55:00,134.78,135.0,134.76,134.89,11478.0,128.1179,128.327,128.0989,128.2225,11478.0
2024-03-12 15:00:00,134.88,134.96,134.83,134.95,7038.0,128.213,128.289,128.1655,128.2795,7038.0
2024-03-12 15:05:00,134.94,134.95,134.78,134.81,9264.0,128.27,128.2795,128.1179,128.1464,9264.0
2024-03-12 15:10:00,134.81,134.81,134.64,134.64,8197.0,128.1464,128.1464,127.9848,127.9848,8197.0
2024-03-12 15:15:00,134.63,134.66,134.5,134.54,13419.0,127.9753,128.0039,127.8518,127.8898,13419.0
2024-03-12 15:20:00,134.54,134.69,134.48,134.65,9759.0,127.8898,128.0324,127.8328,127.9943,9759.0
2024-03-12 15:25:00,134.65,134.81,134.62,134.8,6725.0,127.9943,128.1464,127.9658,128.1369,6725.0
2024-03-12 15:30:00,134.8,134.89,134.77,134.86,6515.0,128.1369,128.2225,128.1084,128.194,6515.0
2024-03-12 15:35:00,134.86,134.93,134.75,134.84,11101.0,128.194,128.2605,128.0894,128.175,11101.0
2024-03-12 15:40:00,134.86,134.94,134.75,134.76,12130.0,128.194,128.27,128.0894,128.0989,12130.0
2024-03-12 15:45:00,134.74,134.81,134.66,134.72,16100.0,128.0799,128.1464,128.0039,128.0609,16100.0
2024-03-12 15:50:00,134.72,134.95,134.61,134.95,14692.0,128.0609,128.2795,127.9563,128.2795,14692.0
2024-03-12 15:55:00,134.91,135.0,134.55,134.57,103216.0,128.2415,128.327,127.8993,127.9183,103216.0
2024-03-13 09:30:00,134.71,135.27,134.22,134.67,29294.0,128.0514,128.5837,127.5856,128.0134,29294.0
2024-03-13 09:35:00,134.74,134.75,134.34,134.56,19482.0,128.0799,128.0894,127.6997,127.9088,19482.0
2024-03-13 09:40:00,134.62,135.04,134.47,134.91,9706.0,127.9658,128.3651,127.8232,128.2415,9706.0
2024-03-13 09:45:00,134.96,135.04,134.86,134.89,9302.0,128.289,128.3651,128.194,128.2225,9302.0
2024-03-13 09:50:00,134.88,135.06,134.81,134.89,13661.0,128.213,128.3841,128.1464,128.2225,13661.0
2024-03-13 09:55:00,134.84,134.97,134.66,134.72,12774.0,128.175,128.2985,128.0039,128.0609,12774.0
2024-03-13 10:00:00,134.66,134.89,134.4,134.44,4188.0,128.0039,128.2225,127.7567,127.7947,4188.0
2024-03-13 10:05:00,134.4,134.63,134.3,134.55,10590.0,127.7567,127.9753,127.6616,127.8993,10590.0
2024-03-13 10:10:00,134.62,134.78,134.54,134.78,2110.0,127.9658,128.1179,127.8898,128.1179,2110.0
2024-03-13 10:15:00,134.69,134.83,134.62,134.73,11651.0,128.0324,128.1655,127.9658,128.0704,11651.0
2024-03-13 10:20:00,134.7,134.93,134.7,134.88,2984.0,128.0419,128.2605,128.0419,128.213,2984.0
2024-03-13 10:25:00,134.87,134.97,134.8,134.8,4863.0,128.2035,128.2985,128.1369,128.1369,4863.0
2024-03-13 10:30:00,134.76,134.8,134.53,134.63,6263.0,128.0989,128.1369,127.8803,127.9753,6263.0
2024-03-13 10:35:00,134.61,134.61,134.36,134.39,4807.0,127.9563,127.9563,127.7187,127.7472,4807.0
2024-03-13 10:40:00,134.36,134.58,134.36,134.5,6566.0,127.7187,127.9278,127.7187,127.8518,6566.0
2024-03-13 10:45:00,134.46,134.57,134.42,134.46,5105.0,127.8137,127.9183,127.7757,127.8137,5105.0
2024-03-13 10:50:00,134.43,134.58,134.41,134.57,8102.0,127.7852,127.9278,127.7662,127.9183,8102.0
2024-03-13 10:55:00,134.63,134.71,134.59,134.69,8804.0,127.9753,128.0514,127.9373,128.0324,8804.0
2024-03-13 11:00:00,134.7,134.7,134.56,134.58,5261.0,128.0419,128.0419,127.9088,127.9278,5261.0
2024-03-13 11:05:00,134.59,134.6,134.44,134.46,13455.0,127.9373,127.9468,127.7947,127.8137,13455.0
2024-03-13 11:10:00,134.48,134.51,134.34,134.38,8878.0,127.8328,127.8613,127.6997,127.7377,8878.0
2024-03-13 11:15:00,134.35,134.45,134.32,134.43,11097.0,127.7092,127.8042,127.6807,127.7852,11097.0
2024-03-13 11:20:00,134.43,134.54,134.41,134.43,5040.0,127.7852,127.8898,127.7662,127.7852,5040.0
2024-03-13 11:25:00,134.43,134.43,134.29,134.3,5927.0,127.7852,127.7852,127.6521,127.6616,5927.0
2024-03-13 11:30:00,134.28,134.41,134.26,134.38,7545.0,127.6426,127.7662,127.6236,127.7377,7545.0
2024-03-13 11:35:00,134.37,134.6,134.36,134.55,5305.0,127.7282,127.9468,127.7187,127.8993,5305.0
2024-03-13 11:40:00,134.53,134.81,134.52,134.78,7293.0,127.8803,128.1464,127.8708,128.1179,7293.0
2024-03-13 11:45:00,134.75,134.79,134.56,134.56,12457.0,128.0894,128.1274,127.9088,127.9088,12457.0
2024-03-13 11:50:00,134.56,134.61,134.45,134.52,17847.0,127.9088,127.9563,127.8042,127.8708,17847.0
2024-03-13 11:55:00,134.53,134.56,134.45,134.47,9130.0,127.8803,127.9088,127.8042,127.8232,9130.0
2024-03-13 12:00:00,134.5,134.55,134.47,134.47,10019.0,127.8518,127.8993,127.8232,127.8232,10019.0
2024-03-13 12:05:00,134.46,134.59,134.46,134.55,4384.0,127.8137,127.9373,127.8137,127.8993,4384.0
2024-03-13 12:10:00,134.58,134.65,134.56,134.56,3674.0,127.9278,127.9943,127.9088,127.9088,3674.0
2024-03-13 12:15:00,134.5,134.6,134.5,134.58,3796.0,127.8518,127.9468,127.8518,127.9278,3796.0
2024-03-13 12:20:00,134.66,134.73,134.61,134.61,18155.0,128.0039,128.0704,127.9563,127.9563,18155.0
2024-03-13 12:25:00,134.65,134.7,134.63,134.63,5094.0,127.9943,128.0419,127.9753,127.9753,5094.0
2024-03-13 12:30:00,134.64,134.72,134.63,134.7,11510.0,127.9848,128.0609,127.9753,128.0419,11510.0
2024-03-13 12:35:00,134.72,134.72,134.67,134.72,7671.0,128.0609,128.0609,128.0134,128.0609,7671.0
2024-03-13 12:40:00,134.71,134.84,134.68,134.78,3337.0,128.0514,128.175,128.0229,128.1179,3337.0
2024-03-13 12:45:00,134.78,134.78,134.55,134.55,13435.0,128.1179,128.1179,127.8993,127.8993,13435.0
2024-03-13 12:50:00,134.54,134.54,134.32,134.34,10341.0,127.8898,127.8898,127.6807,127.6997,10341.0
2024-03-13 12:55:00,134.35,134.42,134.33,134.41,4377.0,127.7092,127.7757,127.6902,127.7662,4377.0
2024-03-13 13:00:00,134.41,134.41,134.16,134.16,21772.0,127.7662,127.7662,127.5286,127.5286,21772.0
2024-03-13 13:05:00,134.12,134.15,134.01,134.06,7695.0,127.4905,127.5191,127.386,127.4335,7695.0
2024-03-13 13:10:00,134.06,134.07,133.9,133.96,11706.0,127.4335,127.443,127.2814,127.3385,11706.0
2024-03-13 13:15:00,133.97,133.98,133.74,133.74,11143.0,127.348,127.3575,127.1293,127.1293,11143.0
2024-03-13 13:20:00,133.8,133.8,133.67,133.73,11693.0,127.1864,127.1864,127.0628,127.1198,11693.0
2024-03-13 13:25:00,133.73,133.88,133.71,133.86,7144.0,127.1198,127.2624,127.1008,127.2434,7144.0
2024-03-13 13:30:00,133.86,133.99,133.85,133.95,9177.0,127.2434,127.367,127.2339,127.3289,9177.0
2024-03-13 13:35:00,133.95,134.08,133.95,134.05,6195.0,127.3289,127.4525,127.3289,127.424,6195.0
2024-03-13 13:40:00,134.04,134.15,134.03,134.15,2864.0,127.4145,127.5191,127.405,127.5191,2864.0
2024-03-13 13:45:00,134.14,134.21,134.09,134.21,4178.0,127.5096,127.5761,127.462,127.5761,4178.0
2024-03-13 13:50:00,134.22,134.32,134.2,134.31,4475.0,127.5856,127.6807,127.5666,127.6712,4475.0
2024-03-13 13:55:00,134.3,134.36,134.29,134.31,2696.0,127.6616,127.7187,127.6521,127.6712,2696.0
2024-03-13 14:00:00,134.3,134.34,134.24,134.29,7794.0,127.6616,127.6997,127.6046,127.6521,7794.0
2024-03-13 14:05:00,134.33,134.35,134.21,134.22,4011.0,127.6902,127.7092,127.5761,127.5856,4011.0
2024-03-13 14:10:00,134.28,134.28,134.17,134.2,3488.0,127.6426,127.6426,127.5381,127.5666,3488.0
2024-03-13 14:15:00,134.19,134.21,134.12,134.12,3603.0,127.5571,127.5761,127.4905,127.4905,3603.0
2024-03-13 14:20:00,134.12,134.14,134.05,134.11,9139.0,127.4905,127.5096,127.424,127.481,9139.0
2024-03-13 14:25:00,134.11,134.17,134.11,134.14,2850.0,127.481,127.5381,127.481,127.5096,2850.0
2024-03-13 14:30:00,134.16,134.26,134.07,134.07,6371.0,127.5286,127.6236,127.443,127.443,6371.0
2024-03-13 14:35:00,134.06,134.07,133.76,133.78,13174.0,127.4335,127.443,127.1483,127.1674,13174.0
2024-03-13 14:40:00,133.78,133.79,133.23,133.48,37237.0,127.1674,127.1769,126.6445,126.8822,37237.0
2024-03-13 14:45:00,133.48,133.48,133.19,133.22,14617.0,126.8822,126.8822,126.6065,126.635,14617.0
2024-03-13 14:50:00,133.2,133.57,133.2,133.47,9902.0,126.616,126.9677,126.616,126.8727,9902.0
2024-03-13 14:55:00,133.45,133.51,133.37,133.37,16112.0,126.8537,126.9107,126.7776,126.7776,16112.0
2024-03-13 15:00:00,133.34,133.47,133.32,133.47,17843.0,126.7491,126.8727,126.7301,126.8727,17843.0
2024-03-13 15:05:00,133.48,133.48,133.37,133.4,11923.0,126.8822,126.8822,126.7776,126.8061,11923.0
2024-03-13 15:10:00,133.4,133.41,133.28,133.34,12159.0,126.8061,126.8156,126.6921,126.7491,12159.0
2024-03-13 15:15:00,133.33,133.36,133.26,133.28,14977.0,126.7396,126.7681,126.6731,126.6921,14977.0
2024-03-13 15:20:00,133.27,133.32,133.15,133.29,12263.0,126.6826,126.7301,126.5685,126.7016,12263.0
2024-03-13 15:25:00,133.3,133.35,132.7,132.87,18598.0,126.7111,126.7586,126.1407,126.3023,18598.0
2024-03-13 15:30:00,132.9,133.22,132.87,133.22,20364.0,126.3309,126.635,126.3023,126.635,20364.0
2024-03-13 15:35:00,133.22,133.36,133.1,133.33,10638.0,126.635,126.7681,126.521,126.7396,10638.0
2024-03-13 15:40:00,133.33,133.51,133.33,133.44,14324.0,126.7396,126.9107,126.7396,126.8442,14324.0
2024-03-13 15:45:00,133.42,133.59,133.33,133.52,15122.0,126.8251,126.9867,126.7396,126.9202,15122.0
2024-03-13 15:50:00,133.52,133.54,133.19,133.54,31854.0,126.9202,126.9392,126.6065,126.9392,31854.0
2024-03-13 15:55:00,133.53,133.59,133.29,133.34,154221.0,126.9297,126.9867,126.7016,126.7491,154221.0
2024-03-14 09:30:00,132.91,133.18,132.21,132.36,25160.0,126.3404,126.597,125.675,125.8175,25160.0
2024-03-14 09:35:00,132.57,132.66,132.03,132.07,10213.0,126.0172,126.1027,125.5039,125.5419,10213.0
2024-03-14 09:40:00,132.13,132.43,132.08,132.24,6457.0,125.5989,125.8841,125.5514,125.7035,6457.0
2024-03-14 09:45:00,132.33,132.56,132.11,132.15,5816.0,125.789,126.0077,125.5799,125.6179,5816.0
2024-03-14 09:50:00,132.15,132.15,131.49,131.56,7895.0,125.6179,125.6179,124.9905,125.0571,7895.0
2024-03-14 09:55:00,131.6,131.6,131.11,131.44,20240.0,125.0951,125.0951,124.6293,124.943,20240.0
2024-03-14 10:00:00,131.35,131.6,131.28,131.6,15939.0,124.8575,125.0951,124.7909,125.0951,15939.0
2024-03-14 10:05:00,131.6,131.6,131.2,131.2,13361.0,125.0951,125.0951,124.7149,124.7149,13361.0
2024-03-14 10:10:00,131.22,131.27,131.08,131.08,13720.0,124.7339,124.7814,124.6008,124.6008,13720.0
2024-03-14 10:15:00,131.11,131.11,130.79,130.79,5634.0,124.6293,124.6293,124.3251,124.3251,5634.0
2024-03-14 10:20:00,130.78,130.91,130.69,130.78,13023.0,124.3156,124.4392,124.2301,124.3156,13023.0
2024-03-14 10:25:00,130.76,130.78,130.55,130.57,12331.0,124.2966,124.3156,124.097,124.116,12331.0
2024-03-14 10:30:00,130.61,130.81,130.58,130.81,9641.0,124.154,124.3442,124.1255,124.3442,9641.0
2024-03-14 10:35:00,130.82,130.87,130.59,130.59,13151.0,124.3537,124.4012,124.135,124.135,13151.0
2024-03-14 10:40:00,130.59,130.61,130.44,130.54,7813.0,124.135,124.154,123.9924,124.0875,7813.0
2024-03-14 10:45:00,130.53,130.85,130.53,130.8,7541.0,124.078,124.3822,124.078,124.3347,7541.0
2024-03-14 10:50:00,130.8,130.8,130.68,130.73,7737.0,124.3347,124.3347,124.2206,124.2681,7737.0
2024-03-14 10:55:00,130.74,130.82,130.71,130.71,5290.0,124.2776,124.3537,124.2491,124.2491,5290.0
2024-03-14 11:00:00,130.77,130.95,130.76,130.82,8536.0,124.3061,124.4772,124.2966,124.3537,8536.0
2024-03-14 11:05:00,130.8,130.83,130.6,130.73,9084.0,124.3347,124.3632,124.1445,124.2681,9084.0
2024-03-14 11:10:00,130.74,130.98,130.72,130.87,22666.0,124.2776,124.5058,124.2586,124.4012,22666.0
2024-03-14 11:15:00,130.87,130.89,130.63,130.77,11744.0,124.4012,124.4202,124.1731,124.3061,11744.0
2024-03-14 11:20:00,130.77,130.81,130.69,130.73,11993.0,124.3061,124.3442,124.2301,124.2681,11993.0
2024-03-14 11:25:00,130.68,130.68,130.45,130.52,10948.0,124.2206,124.2206,124.002,124.0685,10948.0
2024-03-14 11:30:00,130.53,130.63,130.53,130.63,10422.0,124.078,124.1731,124.078,124.1731,10422.0
2024-03-14 11:35:00,130.61,130.78,130.56,130.67,9622.0,124.154,124.3156,124.1065,124.2111,9622.0
2024-03-14 11:40:00,130.7,130.73,130.57,130.72,14628.0,124.2396,124.2681,124.116,124.2586,14628.0
2024-03-14 11:45:00,130.74,130.82,130.68,130.7,7206.0,124.2776,124.3537,124.2206,124.2396,7206.0
2024-03-14 11:50:00,130.7,130.7,130.5,130.58,8222.0,124.2396,124.2396,124.0495,124.1255,8222.0
2024-03-14 11:55:00,130.59,130.71,130.57,130.67,5387.0,124.135,124.2491,124.116,124.2111,5387.0
2024-03-14 12:00:00,130.71,130.81,130.63,130.68,5721.0,124.2491,124.3442,124.1731,124.2206,5721.0
2024-03-14 12:05:00,130.69,130.71,130.57,130.69,12831.0,124.2301,124.2491,124.116,124.2301,12831.0
2024-03-14 12:10:00,130.71,130.71,130.5,130.5,19780.0,124.2491,124.2491,124.0495,124.0495,19780.0
2024-03-14 12:15:00,130.48,130.51,130.37,130.47,8033.0,124.0305,124.059,123.9259,124.021,8033.0
2024-03-14 12:20:00,130.47,130.87,130.47,130.87,15786.0,124.021,124.4012,124.021,124.4012,15786.0
2024-03-14 12:25:00,130.84,130.98,130.8,130.89,8112.0,124.3727,124.5058,124.3347,124.4202,8112.0
2024-03-14 12:30:00,130.86,131.01,130.83,131.0,7687.0,124.3917,124.5343,124.3632,124.5248,7687.0
2024-03-14 12:35:00,131.0,131.06,130.92,130.94,15906.0,124.5248,124.5818,124.4487,124.4677,15906.0
2024-03-14 12:40:00,130.93,130.93,130.65,130.65,15650.0,124.4582,124.4582,124.1921,124.1921,15650.0
2024-03-14 12:45:00,130.65,130.71,130.44,130.44,15218.0,124.1921,124.2491,123.9924,123.9924,15218.0
2024-03-14 12:50:00,130.42,130.48,130.34,130.36,7224.0,123.9734,124.0305,123.8974,123.9164,7224.0
2024-03-14 12:55:00,130.33,130.34,130.14,130.17,11443.0,123.8879,123.8974,123.7073,123.7358,11443.0
2024-03-14 13:00:00,130.12,130.34,130.12,130.32,5265.0,123.6883,123.8974,123.6883,123.8784,5265.0
2024-03-14 13:05:00,130.31,130.39,130.22,130.39,8889.0,123.8689,123.9449,123.7833,123.9449,8889.0
2024-03-14 13:10:00,130.4,130.4,130.24,130.33,9657.0,123.9544,123.9544,123.8023,123.8879,9657.0
2024-03-14 13:15:00,130.34,130.34,130.06,130.07,30858.0,123.8974,123.8974,123.6312,123.6407,30858.0
2024-03-14 13:20:00,130.05,130.16,129.97,130.11,10881.0,123.6217,123.7263,123.5457,123.6788,10881.0
2024-03-14 13:25:00,130.15,130.16,130.0,130.0,5208.0,123.7168,123.7263,123.5742,123.5742,5208.0
2024-03-14 13:30:00,129.99,130.08,129.86,130.08,8379.0,123.5647,123.6502,123.4411,123.6502,8379.0
2024-03-14 13:35:00,130.05,130.06,129.87,129.97,13238.0,123.6217,123.6312,123.4506,123.5457,13238.0
2024-03-14 13:40:00,129.95,129.95,129.83,129.87,8404.0,123.5267,123.5267,123.4126,123.4506,8404.0
2024-03-14 13:45:00,129.87,129.87,129.66,129.66,16207.0,123.4506,123.4506,123.251,123.251,16207.0
2024-03-14 13:50:00,129.67,129.85,129.63,129.81,8719.0,123.2605,123.4316,123.2225,123.3936,8719.0
2024-03-14 13:55:00,129.81,129.84,129.75,129.77,7196.0,123.3936,123.4221,123.3366,123.3556,7196.0
2024-03-14 14:00:00,129.79,129.84,129.68,129.68,14299.0,123.3746,123.4221,123.27,123.27,14299.0
2024-03-14 14:05:00,129.67,129.7,129.54,129.55,17822.0,123.2605,123.289,123.1369,123.1464,17822.0
2024-03-14 14:10:00,129.57,129.71,129.57,129.7,11652.0,123.1655,123.2985,123.1655,123.289,11652.0
2024-03-14 14:15:00,129.74,129.84,129.69,129.71,16464.0,123.327,123.4221,123.2795,123.2985,16464.0
2024-03-14 14:20:00,129.72,129.76,129.58,129.67,8994.0,123.308,123.3461,123.175,123.2605,8994.0
2024-03-14 14:25:00,129.64,129.78,129.64,129.71,5571.0,123.232,123.3651,123.232,123.2985,5571.0
2024-03-14 14:30:00,129.73,129.84,129.63,129.81,8204.0,123.3175,123.4221,123.2225,123.3936,8204.0
2024-03-14 14:35:00,129.8,129.8,129.57,129.69,12132.0,123.3841,123.3841,123.1655,123.2795,12132.0
2024-03-14 14:40:00,129.66,130.07,129.65,129.96,10166.0,123.251,123.6407,123.2415,123.5362,10166.0
2024-03-14 14:45:00,129.96,130.0,129.8,129.82,7607.0,123.5362,123.5742,123.3841,123.4031,7607.0
2024-03-14 14:50:00,129.8,129.87,129.74,129.78,19804.0,123.3841,123.4506,123.327,123.3651,19804.0
2024-03-14 14:55:00,129.8,129.82,129.69,129.72,5605.0,123.3841,123.4031,123.2795,123.308,5605.0
2024-03-14 15:00:00,129.69,129.76,129.63,129.76,11023.0,123.2795,123.3461,123.2225,123.3461,11023.0
2024-03-14 15:05:00,129.75,129.82,129.5,129.62,11091.0,123.3366,123.4031,123.0989,123.213,11091.0
2024-03-14 15:10:00,129.61,129.77,129.6,129.62,8889.0,123.2035,123.3556,123.194,123.213,8889.0
2024-03-14 15:15:00,129.61,129.68,129.53,129.59,13095.0,123.2035,123.27,123.1274,123.1845,13095.0
2024-03-14 15:20:00,129.58,129.66,129.55,129.61,7615.0,123.175,123.251,123.1464,123.2035,7615.0
2024-03-14 15:25:00,129.62,129.82,129.62,129.7,12872.0,123.213,123.4031,123.213,123.289,12872.0
2024-03-14 15:30:00,129.72,129.74,129.51,129.65,11066.0,123.308,123.327,123.1084,123.2415,11066.0
2024-03-14 15:35:00,129.63,129.89,129.51,129.88,12120.0,123.2225,123.4696,123.1084,123.4601,12120.0
2024-03-14 15:40:00,129.89,130.03,129.81,129.95,30767.0,123.4696,123.6027,123.3936,123.5267,30767.0
2024-03-14 15:45:00,129.97,130.15,129.91,130.13,67329.0,123.5457,123.7168,123.4886,123.6978,67329.0
2024-03-14 15:50:00,130.2,130.74,130.11,130.72,61102.0,123.7643,124.2776,123.6788,124.2586,61102.0
2024-03-14 15:55:00,130.72,130.91,130.56,130.82,187941.0,124.2586,124.4392,124.1065,124.3537,187941.0
2024-03-15 09:30:00,127.81,130.29,127.61,129.12,1578312.0,122.3964,124.7714,122.2049,123.6509,1578312.0
2024-03-15 09:35:00,129.01,129.26,128.5,128.61,63229.0,123.5456,123.785,123.0572,123.1626,63229.0
2024-03-15 09:40:00,128.62,129.01,128.1,128.2,50937.0,123.1721,123.5456,122.6742,122.7699,50937.0
2024-03-15 09:45:00,128.09,128.36,127.93,127.99,27726.0,122.6646,122.9231,122.5114,122.5688,27726.0
2024-03-15 09:50:00,127.99,128.29,127.38,127.65,34120.0,122.5688,122.8561,121.9846,122.2432,34120.0
2024-03-15 09:55:00,127.7,127.82,127.51,127.77,32691.0,122.2911,122.406,122.1091,122.3581,32691.0
2024-03-15 10:00:00,127.7,128.14,127.62,127.94,29792.0,122.2911,122.7125,122.2145,122.5209,29792.0
2024-03-15 10:05:00,127.93,128.15,127.78,128.06,23051.0,122.5114,122.722,122.3677,122.6358,23051.0
2024-03-15 10:10:00,128.01,128.24,128.0,128.22,30809.0,122.588,122.8082,122.5784,122.7891,30809.0
2024-03-15 10:15:00,128.24,128.48,128.14,128.2,50461.0,122.8082,123.0381,122.7125,122.7699,50461.0
2024-03-15 10:20:00,128.15,128.36,128.13,128.28,55273.0,122.722,122.9231,122.7029,122.8465,55273.0
2024-03-15 10:25:00,128.27,128.34,128.06,128.12,27484.0,122.837,122.904,122.6358,122.6933,27484.0
2024-03-15 10:30:00,128.12,128.36,128.07,128.28,16844.0,122.6933,122.9231,122.6454,122.8465,16844.0
2024-03-15 10:35:00,128.31,128.62,128.24,128.59,18728.0,122.8753,123.1721,122.8082,123.1434,18728.0
2024-03-15 10:40:00,128.59,128.85,128.55,128.82,43057.0,123.1434,123.3924,123.1051,123.3637,43057.0
2024-03-15 10:45:00,128.87,129.47,128.77,129.47,8651.0,123.4115,123.9861,123.3158,123.9861,8651.0
2024-03-15 10:50:00,129.44,129.45,128.99,129.34,9923.0,123.9574,123.967,123.5265,123.8616,9923.0
2024-03-15 10:55:00,129.27,129.38,129.16,129.38,13723.0,123.7946,123.8999,123.6893,123.8999,13723.0
2024-03-15 11:00:00,129.39,129.65,129.34,129.56,24945.0,123.9095,124.1585,123.8616,124.0723,24945.0
2024-03-15 11:05:00,129.56,129.65,129.38,129.48,16735.0,124.0723,124.1585,123.8999,123.9957,16735.0
2024-03-15 11:10:00,129.47,129.5,129.03,129.06,21132.0,123.9861,124.0149,123.5648,123.5935,21132.0
2024-03-15 11:15:00,129.08,129.17,129.0,129.01,9959.0,123.6126,123.6988,123.536,123.5456,9959.0
2024-03-15 11:20:00,128.99,129.02,128.76,128.95,16724.0,123.5265,123.5552,123.3062,123.4881,16724.0
2024-03-15 11:25:00,129.0,129.02,128.84,128.94,7397.0,123.536,123.5552,123.3828,123.4786,7397.0
2024-03-15 11:30:00,128.91,129.02,128.89,128.92,15899.0,123.4498,123.5552,123.4307,123.4594,15899.0
2024-03-15 11:35:00,128.94,128.95,128.78,128.86,6165.0,123.4786,123.4881,123.3253,123.402,6165.0
2024-03-15 11:40:00,128.83,128.84,128.58,128.65,14596.0,123.3732,123.3828,123.1338,123.2009,14596.0
2024-03-15 11:45:00,128.65,128.65,128.4,128.43,10377.0,123.2009,123.2009,122.9614,122.9902,10377.0
2024-03-15 11:50:00,128.41,128.64,128.41,128.57,12463.0,122.971,123.1913,122.971,123.1242,12463.0
2024-03-15 11:55:00,128.53,128.62,128.42,128.62,6180.0,123.0859,123.1721,122.9806,123.1721,6180.0
2024-03-15 12:00:00,128.61,128.77,128.56,128.73,11192.0,123.1626,123.3158,123.1147,123.2775,11192.0
2024-03-15 12:05:00,128.7,128.75,128.61,128.67,7867.0,123.2487,123.2966,123.1626,123.22,7867.0
2024-03-15 12:10:00,128.66,128.67,128.35,128.36,8270.0,123.2104,123.22,122.9136,122.9231,8270.0
2024-03-15 12:15:00,128.37,128.46,128.37,128.42,4786.0,122.9327,123.0189,122.9327,122.9806,4786.0
2024-03-15 12:20:00,128.37,128.56,128.37,128.51,7839.0,122.9327,123.1147,122.9327,123.0668,7839.0
2024-03-15 12:25:00,128.51,128.56,128.39,128.44,5374.0,123.0668,123.1147,122.9519,122.9998,5374.0
2024-03-15 12:30:00,128.45,128.54,128.36,128.38,5916.0,123.0093,123.0955,122.9231,122.9423,5916.0
2024-03-15 12:35:00,128.36,128.37,128.27,128.3,7021.0,122.9231,122.9327,122.837,122.8657,7021.0
2024-03-15 12:40:00,128.31,128.31,128.07,128.08,7930.0,122.8753,122.8753,122.6454,122.655,7930.0
2024-03-15 12:45:00,128.09,128.11,127.98,127.98,7311.0,122.6646,122.6837,122.5592,122.5592,7311.0
2024-03-15 12:50:00,128.04,128.15,128.01,128.15,4426.0,122.6167,122.722,122.588,122.722,4426.0
2024-03-15 12:55:00,128.12,128.14,128.0,128.0,5376.0,122.6933,122.7125,122.5784,122.5784,5376.0
2024-03-15 13:00:00,128.0,128.16,128.0,128.11,49447.0,122.5784,122.7316,122.5784,122.6837,49447.0
2024-03-15 13:05:00,128.1,128.43,128.1,128.42,11117.0,122.6742,122.9902,122.6742,122.9806,11117.0
2024-03-15 13:10:00,128.37,128.52,128.35,128.47,10249.0,122.9327,123.0764,122.9136,123.0285,10249.0
2024-03-15 13:15:00,128.45,128.45,128.21,128.25,5789.0,123.0093,123.0093,122.7795,122.8178,5789.0
2024-03-15 13:20:00,128.27,128.36,128.15,128.18,14769.0,122.837,122.9231,122.722,122.7508,14769.0
2024-03-15 13:25:00,128.2,128.24,128.08,128.17,8250.0,122.7699,122.8082,122.655,122.7412,8250.0
2024-03-15 13:30:00,128.16,128.18,128.06,128.08,11970.0,122.7316,122.7508,122.6358,122.655,11970.0
2024-03-15 13:35:00,128.12,128.15,128.04,128.08,8585.0,122.6933,122.722,122.6167,122.655,8585.0
2024-03-15 13:40:00,128.1,128.19,128.08,128.14,9124.0,122.6742,122.7603,122.655,122.7125,9124.0
2024-03-15 13:45:00,128.15,128.15,128.0,128.01,30577.0,122.722,122.722,122.5784,122.588,30577.0
2024-03-15 13:50:00,128.05,128.19,128.04,128.19,8286.0,122.6263,122.7603,122.6167,122.7603,8286.0
2024-03-15 13:55:00,128.18,128.36,128.17,128.3,10878.0,122.7508,122.9231,122.7412,122.8657,10878.0
2024-03-15 14:00:00,128.29,128.31,128.09,128.14,11841.0,122.8561,122.8753,122.6646,122.7125,11841.0
2024-03-15 14:05:00,128.17,128.27,128.11,128.22,15704.0,122.7412,122.837,122.6837,122.7891,15704.0
2024-03-15 14:10:00,128.19,128.22,128.06,128.08,10762.0,122.7603,122.7891,122.6358,122.655,10762.0
2024-03-15 14:15:00,128.04,128.19,128.04,128.17,7367.0,122.6167,122.7603,122.6167,122.7412,7367.0
2024-03-15 14:20:00,128.21,128.33,128.19,128.22,9353.0,122.7795,122.8944,122.7603,122.7891,9353.0
2024-03-15 14:25:00,128.21,128.35,128.2,128.28,17457.0,122.7795,122.9136,122.7699,122.8465,17457.0
2024-03-15 14:30:00,128.3,128.3,128.13,128.19,11392.0,122.8657,122.8657,122.7029,122.7603,11392.0
2024-03-15 14:35:00,128.19,128.29,128.12,128.29,5998.0,122.7603,122.8561,122.6933,122.8561,5998.0
2024-03-15 14:40:00,128.3,128.32,128.16,128.19,17733.0,122.8657,122.8848,122.7316,122.7603,17733.0
2024-03-15 14:45:00,128.21,128.26,128.04,128.08,7843.0,122.7795,122.8274,122.6167,122.655,7843.0
2024-03-15 14:50:00,128.1,128.33,128.1,128.24,9589.0,122.6742,122.8944,122.6742,122.8082,9589.0
2024-03-15 14:55:00,128.29,128.4,128.28,128.32,21701.0,122.8561,122.9614,122.8465,122.8848,21701.0
2024-03-15 15:00:00,128.33,128.57,128.29,128.56,15600.0,122.8944,123.1242,122.8561,123.1147,15600.0
2024-03-15 15:05:00,128.62,128.88,128.58,128.83,14416.0,123.1721,123.4211,123.1338,123.3732,14416.0
2024-03-15 15:10:00,128.85,129.05,128.85,128.99,12326.0,123.3924,123.5839,123.3924,123.5265,12326.0
2024-03-15 15:15:00,129.0,129.1,128.97,129.1,15243.0,123.536,123.6318,123.5073,123.6318,15243.0
2024-03-15 15:20:00,129.12,129.2,128.98,129.2,17673.0,123.6509,123.7276,123.5169,123.7276,17673.0
2024-03-15 15:25:00,129.21,129.24,128.77,128.87,26107.0,123.7371,123.7659,123.3158,123.4115,26107.0
2024-03-15 15:30:00,128.84,128.87,128.66,128.87,13217.0,123.3828,123.4115,123.2104,123.4115,13217.0
2024-03-15 15:35:00,128.87,129.02,128.85,128.92,16463.0,123.4115,123.5552,123.3924,123.4594,16463.0
2024-03-15 15:40:00,128.94,129.01,128.82,128.83,15856.0,123.4786,123.5456,123.3637,123.3732,15856.0
2024-03-15 15:45:00,128.85,129.2,128.81,129.19,87312.0,123.3924,123.7276,123.3541,123.718,87312.0
2024-03-15 15:50:00,129.16,129.3,129.01,129.25,44378.0,123.6893,123.8233,123.5456,123.7754,44378.0
2024-03-15 15:55:00,129.24,129.42,128.89,129.02,213573.0,123.7659,123.9382,123.4307,123.5552,213573.0
2024-03-18 09:30:00,128.8,129.81,128.8,129.7,44367.0,123.3445,124.3117,123.3445,124.2064,44367.0
2024-03-18 09:35:00,129.72,129.78,129.12,129.21,10874.0,124.2255,124.283,123.6509,123.7371,10874.0
2024-03-18 09:40:00,129.21,129.53,129.15,129.21,9938.0,123.7371,124.0436,123.6797,123.7371,9938.0
2024-03-18 09:45:00,129.1,129.12,128.51,128.65,12270.0,123.6318,123.6509,123.0668,123.2009,12270.0
2024-03-18 09:50:00,128.75,128.77,128.45,128.47,16164.0,123.2966,123.3158,123.0093,123.0285,16164.0
2024-03-18 09:55:00,128.5,128.96,128.48,128.91,8029.0,123.0572,123.4977,123.0381,123.4498,8029.0
2024-03-18 10:00:00,128.95,129.05,128.82,129.05,19244.0,123.4881,123.5839,123.3637,123.5839,19244.0
2024-03-18 10:05:00,129.0,129.05,128.78,129.03,10101.0,123.536,123.5839,123.3253,123.5648,10101.0
2024-03-18 10:10:00,129.04,129.29,129.04,129.09,8028.0,123.5743,123.8137,123.5743,123.6222,8028.0
2024-03-18 10:15:00,129.13,129.3,129.09,129.21,19931.0,123.6605,123.8233,123.6222,123.7371,19931.0
2024-03-18 10:20:00,129.24,129.24,128.86,128.97,6419.0,123.7659,123.7659,123.402,123.5073,6419.0
2024-03-18 10:25:00,128.98,128.99,128.77,128.88,7053.0,123.5169,123.5265,123.3158,123.4211,7053.0
2024-03-18 10:30:00,128.91,128.99,128.8,128.89,9121.0,123.4498,123.5265,123.3445,123.4307,9121.0
2024-03-18 10:35:00,128.88,129.0,128.86,128.95,13419.0,123.4211,123.536,123.402,123.4881,13419.0
2024-03-18 10:40:00,128.97,128.97,128.39,128.47,17090.0,123.5073,123.5073,122.9519,123.0285,17090.0
2024-03-18 10:45:00,128.49,128.65,128.4,128.65,7718.0,123.0476,123.2009,122.9614,123.2009,7718.0
2024-03-18 10:50:00,128.64,128.79,128.6,128.7,6716.0,123.1913,123.3349,123.153,123.2487,6716.0
2024-03-18 10:55:00,128.68,128.84,128.68,128.77,5853.0,123.2296,123.3828,123.2296,123.3158,5853.0
2024-03-18 11:00:00,128.83,128.93,128.69,128.93,9801.0,123.3732,123.469,123.2392,123.469,9801.0
2024-03-18 11:05:00,128.95,128.99,128.89,128.92,13646.0,123.4881,123.5265,123.4307,123.4594,13646.0
2024-03-18 11:10:00,128.93,128.99,128.84,128.98,7536.0,123.469,123.5265,123.3828,123.5169,7536.0
2024-03-18 11:15:00,128.98,129.05,128.94,129.0,7824.0,123.5169,123.5839,123.4786,123.536,7824.0
2024-03-18 11:20:00,129.03,129.08,128.96,129.04,25392.0,123.5648,123.6126,123.4977,123.5743,25392.0
2024-03-18 11:25:00,129.07,129.09,128.99,129.03,8201.0,123.6031,123.6222,123.5265,123.5648,8201.0
2024-03-18 11:30:00,129.03,129.11,128.98,129.01,9569.0,123.5648,123.6414,123.5169,123.5456,9569.0
2024-03-18 11:35:00,129.0,129.19,128.99,129.19,7934.0,123.536,123.718,123.5265,123.718,7934.0
2024-03-18 11:40:00,129.17,129.5,129.15,129.5,4357.0,123.6988,124.0149,123.6797,124.0149,4357.0
2024-03-18 11:45:00,129.59,129.62,129.5,129.61,13529.0,124.101,124.1298,124.0149,124.1202,13529.0
2024-03-18 11:50:00,129.59,129.67,129.45,129.52,20668.0,124.101,124.1777,123.967,124.034,20668.0
2024-03-18 11:55:00,129.53,129.58,129.44,129.55,10166.0,124.0436,124.0915,123.9574,124.0627,10166.0
2024-03-18 12:00:00,129.56,129.59,129.31,129.31,7432.0,124.0723,124.101,123.8329,123.8329,7432.0
2024-03-18 12:05:00,129.28,129.31,129.17,129.19,4603.0,123.8042,123.8329,123.6988,123.718,4603.0
2024-03-18 12:10:00,129.17,129.22,129.11,129.17,7550.0,123.6988,123.7467,123.6414,123.6988,7550.0
2024-03-18 12:15:00,129.14,129.15,129.03,129.15,4075.0,123.6701,123.6797,123.5648,123.6797,4075.0
2024-03-18 12:20:00,129.17,129.22,129.14,129.21,4474.0,123.6988,123.7467,123.6701,123.7371,4474.0
2024-03-18 12:25:00,129.21,129.24,129.18,129.18,6724.0,123.7371,123.7659,123.7084,123.7084,6724.0
2024-03-18 12:30:00,129.17,129.41,129.14,129.31,17149.0,123.6988,123.9287,123.6701,123.8329,17149.0
2024-03-18 12:35:00,129.26,129.27,129.14,129.16,6459.0,123.785,123.7946,123.6701,123.6893,6459.0
2024-03-18 12:40:00,129.16,129.22,129.03,129.22,8228.0,123.6893,123.7467,123.5648,123.7467,8228.0
2024-03-18 12:45:00,129.21,129.3,129.2,129.24,7122.0,123.7371,123.8233,123.7276,123.7659,7122.0
2024-03-18 12:50:00,129.23,129.48,129.15,129.44,9981.0,123.7563,123.9957,123.6797,123.9574,9981.0
2024-03-18 12:55:00,129.45,129.51,129.41,129.5,7722.0,123.967,124.0244,123.9287,124.0149,7722.0
2024-03-18 13:00:00,129.49,129.6,129.25,129.25,16135.0,124.0053,124.1106,123.7754,123.7754,16135.0
2024-03-18 13:05:00,129.25,129.47,129.25,129.35,10802.0,123.7754,123.9861,123.7754,123.8712,10802.0
2024-03-18 13:10:00,129.36,129.37,129.16,129.25,5622.0,123.8808,123.8904,123.6893,123.7754,5622.0
2024-03-18 13:15:00,129.25,129.25,129.08,129.13,20894.0,123.7754,123.7754,123.6126,123.6605,20894.0
2024-03-18 13:20:00,129.15,129.16,129.06,129.13,7614.0,123.6797,123.6893,123.5935,123.6605,7614.0
2024-03-18 13:25:00,129.13,129.16,129.07,129.13,16440.0,123.6605,123.6893,123.6031,123.6605,16440.0
2024-03-18 13:30:00,129.16,129.16,128.98,129.05,9485.0,123.6893,123.6893,123.5169,123.5839,9485.0
2024-03-18 13:35:00,129.05,129.05,128.94,128.99,5057.0,123.5839,123.5839,123.4786,123.5265,5057.0
2024-03-18 13:40:00,128.99,129.05,128.83,129.03,8062.0,123.5265,123.5839,123.3732,123.5648,8062.0
2024-03-18 13:45:00,129.05,129.14,129.02,129.09,7100.0,123.5839,123.6701,123.5552,123.6222,7100.0
2024-03-18 13:50:00,129.11,129.14,129.07,129.09,3988.0,123.6414,123.6701,123.6031,123.6222,3988.0
2024-03-18 13:55:00,129.1,129.15,129.07,129.14,4952.0,123.6318,123.6797,123.6031,123.6701,4952.0
2024-03-18 14:00:00,129.12,129.12,129.0,129.03,7817.0,123.6509,123.6509,123.536,123.5648,7817.0
2024-03-18 14:05:00,129.02,129.02,128.94,128.97,4995.0,123.5552,123.5552,123.4786,123.5073,4995.0
2024-03-18 14:10:00,128.96,129.01,128.84,128.84,8412.0,123.4977,123.5456,123.3828,123.3828,8412.0
2024-03-18 14:15:00,128.83,128.83,128.67,128.74,4863.0,123.3732,123.3732,123.22,123.287,4863.0
2024-03-18 14:20:00,128.72,128.72,128.48,128.51,13873.0,123.2679,123.2679,123.0381,123.0668,13873.0
2024-03-18 14:25:00,128.53,128.76,128.51,128.76,5540.0,123.0859,123.3062,123.0668,123.3062,5540.0
2024-03-18 14:30:00,128.75,128.85,128.72,128.83,5883.0,123.2966,123.3924,123.2679,123.3732,5883.0
2024-03-18 14:35:00,128.85,128.85,128.78,128.84,5760.0,123.3924,123.3924,123.3253,123.3828,5760.0
2024-03-18 14:40:00,128.83,128.86,128.75,128.79,9241.0,123.3732,123.402,123.2966,123.3349,9241.0
2024-03-18 14:45:00,128.78,128.78,128.64,128.64,10317.0,123.3253,123.3253,123.1913,123.1913,10317.0
2024-03-18 14:50:00,128.62,128.68,128.58,128.62,9355.0,123.1721,123.2296,123.1338,123.1721,9355.0
2024-03-18 14:55:00,128.61,128.79,128.59,128.75,14305.0,123.1626,123.3349,123.1434,123.2966,14305.0
2024-03-18 15:00:00,128.76,128.85,128.75,128.78,8778.0,123.3062,123.3924,123.2966,123.3253,8778.0
2024-03-18 15:05:00,128.77,128.83,128.74,128.8,11025.0,123.3158,123.3732,123.287,123.3445,11025.0
2024-03-18 15:10:00,128.81,128.84,128.78,128.83,8304.0,123.3541,123.3828,123.3253,123.3732,8304.0
2024-03-18 15:15:00,128.82,128.99,128.8,128.98,17571.0,123.3637,123.5265,123.3445,123.5169,17571.0
2024-03-18 15:20:00,129.0,129.0,128.85,128.87,16314.0,123.536,123.536,123.3924,123.4115,16314.0
2024-03-18 15:25:00,128.89,128.99,128.82,128.82,7394.0,123.4307,123.5265,123.3637,123.3637,7394.0
2024-03-18 15:30:00,128.81,128.81,128.67,128.78,19483.0,123.3541,123.3541,123.22,123.3253,19483.0
2024-03-18 15:35:00,128.75,128.75,128.47,128.47,14709.0,123.2966,123.2966,123.0285,123.0285,14709.0
2024-03-18 15:40:00,128.48,128.51,128.38,128.43,17454.0,123.0381,123.0668,122.9423,122.9902,17454.0
2024-03-18 15:45:00,128.42,128.44,128.06,128.08,30692.0,122.9806,122.9998,122.6358,122.655,30692.0
2024-03-18 15:50:00,128.09,128.18,127.9,127.97,68837.0,122.6646,122.7508,122.4826,122.5497,68837.0
2024-03-18 15:55:00,127.98,128.27,127.88,128.13,168777.0,122.5592,122.837,122.4635,122.7029,168777.0
2024-03-19 09:30:00,128.08,128.31,127.65,128.25,31693.0,122.655,122.8753,122.2432,122.8178,31693.0
2024-03-19 09:35:00,128.16,128.54,128.06,128.53,11558.0,122.7316,123.0955,122.6358,123.0859,11558.0
2024-03-19 09:40:00,128.59,128.85,128.49,128.72,19221.0,123.1434,123.3924,123.0476,123.2679,19221.0
2024-03-19 09:45:00,128.62,128.77,128.23,128.24,5547.0,123.1721,123.3158,122.7986,122.8082,5547.0
2024-03-19 09:50:00,128.18,128.48,128.16,128.19,7183.0,122.7508,123.0381,122.7316,122.7603,7183.0
2024-03-19 09:55:00,128.25,128.37,128.13,128.16,4702.0,122.8178,122.9327,122.7029,122.7316,4702.0
2024-03-19 10:00:00,128.19,128.19,127.57,127.65,18350.0,122.7603,122.7603,122.1666,122.2432,18350.0
2024-03-19 10:05:00,127.59,127.94,127.59,127.91,16689.0,122.1858,122.5209,122.1858,122.4922,16689.0
2024-03-19 10:10:00,127.87,127.96,127.41,127.41,18829.0,122.4539,122.5401,122.0134,122.0134,18829.0
2024-03-19 10:15:00,127.53,127.68,127.53,127.59,4887.0,122.1283,122.2719,122.1283,122.1858,4887.0
2024-03-19 10:20:00,127.53,127.75,127.44,127.64,6466.0,122.1283,122.339,122.0421,122.2336,6466.0
2024-03-19 10:25:00,127.62,127.65,127.19,127.2,8746.0,122.2145,122.2432,121.8027,121.8123,8746.0
2024-03-19 10:30:00,127.21,127.26,127.04,127.12,10212.0,121.8218,121.8697,121.659,121.7357,10212.0
2024-03-19 10:35:00,127.08,127.27,127.01,127.23,8133.0,121.6974,121.8793,121.6303,121.841,8133.0
2024-03-19 10:40:00,127.3,127.3,127.06,127.11,5802.0,121.908,121.908,121.6782,121.7261,5802.0
2024-03-19 10:45:00,127.14,127.18,127.07,127.13,4766.0,121.7548,121.7931,121.6878,121.7452,4766.0
2024-03-19 10:50:00,127.11,127.28,127.03,127.23,5945.0,121.7261,121.8889,121.6495,121.841,5945.0
2024-03-19 10:55:00,127.23,127.33,127.17,127.17,7270.0,121.841,121.9368,121.7835,121.7835,7270.0
2024-03-19 11:00:00,127.18,127.29,127.11,127.14,7366.0,121.7931,121.8985,121.7261,121.7548,7366.0
2024-03-19 11:05:00,127.13,127.19,127.09,127.09,7384.0,121.7452,121.8027,121.7069,121.7069,7384.0
2024-03-19 11:10:00,127.14,127.31,127.11,127.23,4256.0,121.7548,121.9176,121.7261,121.841,4256.0
2024-03-19 11:15:00,127.24,127.28,127.18,127.22,3534.0,121.8506,121.8889,121.7931,121.8314,3534.0
2024-03-19 11:20:00,127.22,127.22,126.96,126.98,11042.0,121.8314,121.8314,121.5824,121.6016,11042.0
2024-03-19 11:25:00,126.97,127.13,126.96,127.01,9664.0,121.592,121.7452,121.5824,121.6303,9664.0
2024-03-19 11:30:00,127.02,127.12,126.99,127.05,6380.0,121.6399,121.7357,121.6112,121.6686,6380.0
2024-03-19 11:35:00,127.02,127.25,127.0,127.12,40148.0,121.6399,121.8602,121.6207,121.7357,40148.0
2024-03-19 11:40:00,127.13,127.15,127.06,127.06,5635.0,121.7452,121.7644,121.6782,121.6782,5635.0
2024-03-19 11:45:00,127.08,127.14,127.04,127.14,7125.0,121.6974,121.7548,121.659,121.7548,7125.0
2024-03-19 11:50:00,127.18,127.24,127.14,127.2,5653.0,121.7931,121.8506,121.7548,121.8123,5653.0
2024-03-19 11:55:00,127.2,127.33,127.2,127.26,2741.0,121.8123,121.9368,121.8123,121.8697,2741.0
2024-03-19 12:00:00,127.26,127.42,127.24,127.38,3458.0,121.8697,122.023,121.8506,121.9846,3458.0
2024-03-19 12:05:00,127.42,127.54,127.41,127.5,6565.0,122.023,122.1379,122.0134,122.0996,6565.0
2024-03-19 12:10:00,127.5,127.69,127.48,127.64,4898.0,122.0996,122.2815,122.0804,122.2336,4898.0
2024-03-19 12:15:00,127.62,127.74,127.58,127.72,5216.0,122.2145,122.3294,122.1762,122.3102,5216.0
2024-03-19 12:20:00,127.76,127.78,127.68,127.68,28488.0,122.3486,122.3677,122.2719,122.2719,28488.0
2024-03-19 12:25:00,127.71,127.71,127.6,127.69,3845.0,122.3007,122.3007,122.1953,122.2815,3845.0
2024-03-19 12:30:00,127.64,127.81,127.64,127.74,6981.0,122.2336,122.3964,122.2336,122.3294,6981.0
2024-03-19 12:35:00,127.74,127.84,127.71,127.8,9751.0,122.3294,122.4252,122.3007,122.3869,9751.0
2024-03-19 12:40:00,127.82,127.88,127.74,127.82,19737.0,122.406,122.4635,122.3294,122.406,19737.0
2024-03-19 12:45:00,127.93,127.96,127.8,127.84,4814.0,122.5114,122.5401,122.3869,122.4252,4814.0
2024-03-19 12:50:00,127.87,127.91,127.8,127.86,6366.0,122.4539,122.4922,122.3869,122.4443,6366.0
2024-03-19 12:55:00,127.86,127.89,127.82,127.87,6082.0,122.4443,122.473,122.406,122.4539,6082.0
2024-03-19 13:00:00,127.89,128.11,127.88,127.88,10143.0,122.473,122.6837,122.4635,122.4635,10143.0
2024-03-19 13:05:00,127.85,127.94,127.79,127.89,4363.0,122.4347,122.5209,122.3773,122.473,4363.0
2024-03-19 13:10:00,127.9,127.9,127.85,127.85,3211.0,122.4826,122.4826,122.4347,122.4347,3211.0
2024-03-19 13:15:00,127.8,127.84,127.75,127.75,2108.0,122.3869,122.4252,122.339,122.339,2108.0
2024-03-19 13:20:00,127.77,127.77,127.65,127.67,3927.0,122.3581,122.3581,122.2432,122.2624,3927.0
2024-03-19 13:25:00,127.67,127.71,127.62,127.66,5667.0,122.2624,122.3007,122.2145,122.2528,5667.0
2024-03-19 13:30:00,127.67,127.78,127.67,127.69,3702.0,122.2624,122.3677,122.2624,122.2815,3702.0
2024-03-19 13:35:00,127.65,127.66,127.57,127.62,16506.0,122.2432,122.2528,122.1666,122.2145,16506.0
2024-03-19 13:40:00,127.63,127.69,127.61,127.62,6072.0,122.2241,122.2815,122.2049,122.2145,6072.0
2024-03-19 13:45:00,127.61,127.64,127.37,127.44,6819.0,122.2049,122.2336,121.9751,122.0421,6819.0
2024-03-19 13:50:00,127.49,127.59,127.44,127.5,8175.0,122.09,122.1858,122.0421,122.0996,8175.0
2024-03-19 13:55:00,127.54,127.55,127.49,127.54,2231.0,122.1379,122.1474,122.09,122.1379,2231.0
2024-03-19 14:00:00,127.53,127.62,127.47,127.6,6294.0,122.1283,122.2145,122.0708,122.1953,6294.0
2024-03-19 14:05:00,127.6,127.6,127.52,127.57,7313.0,122.1953,122.1953,122.1187,122.1666,7313.0
2024-03-19 14:10:00,127.59,127.6,127.51,127.51,4293.0,122.1858,122.1953,122.1091,122.1091,4293.0
2024-03-19 14:15:00,127.5,127.58,127.48,127.5,2974.0,122.0996,122.1762,122.0804,122.0996,2974.0
2024-03-19 14:20:00,127.52,127.69,127.51,127.65,7340.0,122.1187,122.2815,122.1091,122.2432,7340.0
2024-03-19 14:25:00,127.63,127.67,127.6,127.61,13619.0,122.2241,122.2624,122.1953,122.2049,13619.0
2024-03-19 14:30:00,127.62,127.67,127.54,127.6,4992.0,122.2145,122.2624,122.1379,122.1953,4992.0
2024-03-19 14:35:00,127.6,127.62,127.53,127.62,5782.0,122.1953,122.2145,122.1283,122.2145,5782.0
2024-03-19 14:40:00,127.63,127.75,127.6,127.69,5080.0,122.2241,122.339,122.1953,122.2815,5080.0
2024-03-19 14:45:00,127.68,127.71,127.64,127.65,5291.0,122.2719,122.3007,122.2336,122.2432,5291.0
2024-03-19 14:50:00,127.66,127.71,127.64,127.68,7686.0,122.2528,122.3007,122.2336,122.2719,7686.0
2024-03-19 14:55:00,127.67,127.68,127.48,127.49,15422.0,122.2624,122.2719,122.0804,122.09,15422.0
2024-03-19 15:00:00,127.46,127.58,127.46,127.51,6744.0,122.0613,122.1762,122.0613,122.1091,6744.0
2024-03-19 15:05:00,127.51,127.54,127.4,127.47,19685.0,122.1091,122.1379,122.0038,122.0708,19685.0
2024-03-19 15:10:00,127.48,127.68,127.47,127.67,13892.0,122.0804,122.2719,122.0708,122.2624,13892.0
2024-03-19 15:15:00,127.66,127.74,127.59,127.74,8491.0,122.2528,122.3294,122.1858,122.3294,8491.0
2024-03-19 15:20:00,127.72,127.76,127.67,127.67,4891.0,122.3102,122.3486,122.2624,122.2624,4891.0
2024-03-19 15:25:00,127.67,127.71,127.65,127.67,12771.0,122.2624,122.3007,122.2432,122.2624,12771.0
2024-03-19 15:30:00,127.65,127.82,127.6,127.75,20095.0,122.2432,122.406,122.1953,122.339,20095.0
2024-03-19 15:35:00,127.77,127.92,127.75,127.91,15934.0,122.3581,122.5018,122.339,122.4922,15934.0
2024-03-19 15:40:00,127.87,127.91,127.79,127.88,18381.0,122.4539,122.4922,122.3773,122.4635,18381.0
2024-03-19 15:45:00,127.87,128.01,127.82,127.85,20887.0,122.4539,122.588,122.406,122.4347,20887.0
2024-03-19 15:50:00,127.86,128.17,127.86,128.16,36386.0,122.4443,122.7412,122.4443,122.7316,36386.0
2024-03-19 15:55:00,128.15,128.32,127.8,127.85,154537.0,122.722,122.8848,122.3869,122.4347,154537.0
2024-03-20 09:30:00,127.2,127.48,126.68,127.09,43502.0,121.8123,122.0804,121.3143,121.7069,43502.0
2024-03-20 09:35:00,127.1,127.68,127.08,127.66,9068.0,121.7165,122.2719,121.6974,122.2528,9068.0
2024-03-20 09:40:00,127.64,127.97,127.49,127.74,11856.0,122.2336,122.5497,122.09,122.3294,11856.0
2024-03-20 09:45:00,127.71,127.91,127.7,127.87,12035.0,122.3007,122.4922,122.2911,122.4539,12035.0
2024-03-20 09:50:00,127.85,127.88,127.75,127.76,4834.0,122.4347,122.4635,122.339,122.3486,4834.0
2024-03-20 09:55:00,127.76,127.93,127.71,127.71,8659.0,122.3486,122.5114,122.3007,122.3007,8659.0
2024-03-20 10:00:00,127.69,127.75,127.54,127.74,15633.0,122.2815,122.339,122.1379,122.3294,15633.0
2024-03-20 10:05:00,127.74,127.77,127.67,127.67,7472.0,122.3294,122.3581,122.2624,122.2624,7472.0
2024-03-20 10:10:00,127.68,127.91,127.68,127.8,12549.0,122.2719,122.4922,122.2719,122.3869,12549.0
2024-03-20 10:15:00,127.84,127.84,127.68,127.69,5877.0,122.4252,122.4252,122.2719,122.2815,5877.0
2024-03-20 10:20:00,127.72,127.79,127.69,127.73,11023.0,122.3102,122.3773,122.2815,122.3198,11023.0
2024-03-20 10:25:00,127.74,127.88,127.67,127.84,11868.0,122.3294,122.4635,122.2624,122.4252,11868.0
2024-03-20 10:30:00,127.84,127.9,127.78,127.89,8957.0,122.4252,122.4826,122.3677,122.473,8957.0
2024-03-20 10:35:00,127.87,127.91,127.84,127.9,9218.0,122.4539,122.4922,122.4252,122.4826,9218.0
2024-03-20 10:40:00,127.91,127.95,127.77,127.81,9709.0,122.4922,122.5305,122.3581,122.3964,9709.0
2024-03-20 10:45:00,127.81,127.81,127.72,127.77,7313.0,122.3964,122.3964,122.3102,122.3581,7313.0
2024-03-20 10:50:00,127.79,127.99,127.77,127.91,15108.0,122.3773,122.5688,122.3581,122.4922,15108.0
2024-03-20 10:55:00,127.9,127.95,127.83,127.9,10849.0,122.4826,122.5305,122.4156,122.4826,10849.0
2024-03-20 11:00:00,127.91,127.91,127.69,127.81,12735.0,122.4922,122.4922,122.2815,122.3964,12735.0
2024-03-20 11:05:00,127.83,127.98,127.82,127.97,10141.0,122.4156,122.5592,122.406,122.5497,10141.0
2024-03-20 11:10:00,127.95,127.99,127.91,127.96,8514.0,122.5305,122.5688,122.4922,122.5401,8514.0
2024-03-20 11:15:00,127.97,127.99,127.9,127.94,5427.0,122.5497,122.5688,122.4826,122.5209,5427.0
2024-03-20 11:20:00,127.96,127.96,127.74,127.77,7828.0,122.5401,122.5401,122.3294,122.3581,7828.0
2024-03-20 11:25:00,127.74,127.74,127.64,127.73,16252.0,122.3294,122.3294,122.2336,122.3198,16252.0
2024-03-20 11:30:00,127.74,127.79,127.66,127.76,6669.0,122.3294,122.3773,122.2528,122.3486,6669.0
2024-03-20 11:35:00,127.77,127.83,127.72,127.82,5491.0,122.3581,122.4156,122.3102,122.406,5491.0
2024-03-20 11:40:00,127.84,127.84,127.73,127.79,6203.0,122.4252,122.4252,122.3198,122.3773,6203.0
2024-03-20 11:45:00,127.78,127.8,127.72,127.73,14865.0,122.3677,122.3869,122.3102,122.3198,14865.0
2024-03-20 11:50:00,127.75,127.81,127.73,127.78,14489.0,122.339,122.3964,122.3198,122.3677,14489.0
2024-03-20 11:55:00,127.83,127.94,127.83,127.92,5222.0,122.4156,122.5209,122.4156,122.5018,5222.0
2024-03-20 12:00:00,127.92,128.05,127.89,128.03,5900.0,122.5018,122.6263,122.473,122.6071,5900.0
2024-03-20 12:05:00,128.04,128.12,127.98,128.11,15927.0,122.6167,122.6933,122.5592,122.6837,15927.0
2024-03-20 12:10:00,128.11,128.2,128.08,128.08,3669.0,122.6837,122.7699,122.655,122.655,3669.0
2024-03-20 12:15:00,128.11,128.11,128.05,128.06,12920.0,122.6837,122.6837,122.6263,122.6358,12920.0
2024-03-20 12:20:00,128.07,128.11,128.02,128.06,10857.0,122.6454,122.6837,122.5975,122.6358,10857.0
2024-03-20 12:25:00,128.09,128.12,128.05,128.08,26476.0,122.6646,122.6933,122.6263,122.655,26476.0
2024-03-20 12:30:00,128.08,128.08,127.94,127.95,16505.0,122.655,122.655,122.5209,122.5305,16505.0
2024-03-20 12:35:00,127.98,128.11,127.98,128.08,7329.0,122.5592,122.6837,122.5592,122.655,7329.0
2024-03-20 12:40:00,128.1,128.35,128.04,128.35,143156.0,122.6742,122.9136,122.6167,122.9136,143156.0
2024-03-20 12:45:00,128.37,128.38,128.28,128.28,7317.0,122.9327,122.9423,122.8465,122.8465,7317.0
2024-03-20 12:50:00,128.31,128.38,128.27,128.33,4479.0,122.8753,122.9423,122.837,122.8944,4479.0
2024-03-20 12:55:00,128.33,128.37,128.18,128.21,8531.0,122.8944,122.9327,122.7508,122.7795,8531.0
2024-03-20 13:00:00,128.2,128.23,128.13,128.23,6220.0,122.7699,122.7986,122.7029,122.7986,6220.0
2024-03-20 13:05:00,128.2,128.31,128.2,128.28,7660.0,122.7699,122.8753,122.7699,122.8465,7660.0
2024-03-20 13:10:00,128.28,128.35,128.27,128.34,2391.0,122.8465,122.9136,122.837,122.904,2391.0
2024-03-20 13:15:00,128.34,128.37,128.02,128.06,8635.0,122.904,122.9327,122.5975,122.6358,8635.0
2024-03-20 13:20:00,128.07,128.2,127.99,128.18,10708.0,122.6454,122.7699,122.5688,122.7508,10708.0
2024-03-20 13:25:00,128.24,128.31,128.23,128.27,3684.0,122.8082,122.8753,122.7986,122.837,3684.0
2024-03-20 13:30:00,128.26,128.32,128.14,128.18,6690.0,122.8274,122.8848,122.7125,122.7508,6690.0
2024-03-20 13:35:00,128.21,128.22,128.03,128.03,7540.0,122.7795,122.7891,122.6071,122.6071,7540.0
2024-03-20 13:40:00,128.03,128.06,127.96,128.0,5528.0,122.6071,122.6358,122.5401,122.5784,5528.0
2024-03-20 13:45:00,128.0,128.07,127.99,128.05,3110.0,122.5784,122.6454,122.5688,122.6263,3110.0
2024-03-20 13:50:00,128.08,128.15,128.06,128.14,4325.0,122.655,122.722,122.6358,122.7125,4325.0
2024-03-20 13:55:00,128.13,128.13,127.96,127.98,3190.0,122.7029,122.7029,122.5401,122.5592,3190.0
2024-03-20 14:00:00,127.99,128.7,127.99,128.67,27725.0,122.5688,123.2487,122.5688,123.22,27725.0
2024-03-20 14:05:00,128.72,128.93,128.52,128.54,7597.0,123.2679,123.469,123.0764,123.0955,7597.0
2024-03-20 14:10:00,128.58,128.87,128.58,128.65,3261.0,123.1338,123.4115,123.1338,123.2009,3261.0
2024-03-20 14:15:00,128.69,128.73,127.99,128.0,12227.0,123.2392,123.2775,122.5688,122.5784,12227.0
2024-03-20 14:20:00,128.02,128.14,127.94,128.07,8339.0,122.5975,122.7125,122.5209,122.6454,8339.0
2024-03-20 14:25:00,128.05,128.41,127.99,128.32,10907.0,122.6263,122.971,122.5688,122.8848,10907.0
2024-03-20 14:30:00,128.43,128.43,127.84,127.84,9293.0,122.9902,122.9902,122.4252,122.4252,9293.0
2024-03-20 14:35:00,127.87,128.44,127.81,128.43,8468.0,122.4539,122.9998,122.3964,122.9902,8468.0
2024-03-20 14:40:00,128.45,128.78,128.28,128.62,5915.0,123.0093,123.3253,122.8465,123.1721,5915.0
2024-03-20 14:45:00,128.7,129.25,128.67,129.16,25948.0,123.2487,123.7754,123.22,123.6893,25948.0
2024-03-20 14:50:00,129.24,129.27,128.86,128.88,13193.0,123.7659,123.7946,123.402,123.4211,13193.0
2024-03-20 14:55:00,128.96,129.09,128.9,128.9,10555.0,123.4977,123.6222,123.4403,123.4403,10555.0
2024-03-20 15:00:00,128.86,128.96,128.73,128.82,15856.0,123.402,123.4977,123.2775,123.3637,15856.0
2024-03-20 15:05:00,128.86,129.09,128.84,129.04,12597.0,123.402,123.6222,123.3828,123.5743,12597.0
2024-03-20 15:10:00,129.03,129.13,128.99,129.04,19543.0,123.5648,123.6605,123.5265,123.5743,19543.0
2024-03-20 15:15:00,129.05,129.29,129.01,129.21,21749.0,123.5839,123.8137,123.5456,123.7371,21749.0
2024-03-20 15:20:00,129.17,129.25,129.01,129.16,21247.0,123.6988,123.7754,123.5456,123.6893,21247.0
2024-03-20 15:25:00,129.14,129.21,129.06,129.13,20855.0,123.6701,123.7371,123.5935,123.6605,20855.0
2024-03-20 15:30:00,129.13,129.2,128.9,128.91,55390.0,123.6605,123.7276,123.4403,123.4498,55390.0
2024-03-20 15:35:00,128.93,128.93,128.44,128.71,22876.0,123.469,123.469,122.9998,123.2583,22876.0
2024-03-20 15:40:00,128.73,128.93,128.64,128.64,23052.0,123.2775,123.469,123.1913,123.1913,23052.0
2024-03-20 15:45:00,128.62,128.66,128.22,128.22,39427.0,123.1721,123.2104,122.7891,122.7891,39427.0
2024-03-20 15:50:00,128.28,128.7,128.27,128.51,52787.0,122.8465,123.2487,122.837,123.0668,52787.0
2024-03-20 15:55:00,128.51,128.76,128.51,128.63,198484.0,123.0668,123.3062,123.0668,123.1817,198484.0
2024-03-21 09:30:00,128.97,129.23,128.31,128.84,39077.0,123.5073,123.7563,122.8753,123.3828,39077.0
2024-03-21 09:35:00,128.82,129.45,128.77,129.35,11702.0,123.3637,123.967,123.3158,123.8712,11702.0
2024-03-21 09:40:00,129.22,129.6,129.22,129.55,10937.0,123.7467,124.1106,123.7467,124.0627,10937.0
2024-03-21 09:45:00,129.45,129.97,129.43,129.77,13750.0,123.967,124.4649,123.9478,124.2734,13750.0
2024-03-21 09:50:00,129.79,129.95,129.61,129.92,13892.0,124.2926,124.4458,124.1202,124.4171,13892.0
2024-03-21 09:55:00,129.92,130.1,129.87,130.03,11324.0,124.4171,124.5894,124.3692,124.5224,11324.0
2024-03-21 10:00:00,130.06,130.18,129.79,129.87,14668.0,124.5511,124.6661,124.2926,124.3692,14668.0
2024-03-21 10:05:00,129.79,129.96,129.65,129.68,11772.0,124.2926,124.4554,124.1585,124.1872,11772.0
2024-03-21 10:10:00,129.71,129.74,129.56,129.6,12655.0,124.216,124.2447,124.0723,124.1106,12655.0
2024-03-21 10:15:00,129.62,129.81,129.62,129.8,11381.0,124.1298,124.3117,124.1298,124.3021,11381.0
2024-03-21 10:20:00,129.88,129.9,129.71,129.81,7896.0,124.3788,124.3979,124.216,124.3117,7896.0
2024-03-21 10:25:00,129.83,129.98,129.75,129.78,10344.0,124.3309,124.4745,124.2543,124.283,10344.0
2024-03-21 10:30:00,129.79,129.92,129.75,129.81,9912.0,124.2926,124.4171,124.2543,124.3117,9912.0
2024-03-21 10:35:00,129.86,130.01,129.83,129.94,22501.0,124.3596,124.5033,124.3309,124.4362,22501.0
2024-03-21 10:40:00,129.96,130.36,129.91,130.2,36479.0,124.4554,124.8384,124.4075,124.6852,36479.0
2024-03-21 10:45:00,130.17,130.34,130.17,130.34,4569.0,124.6565,124.8193,124.6565,124.8193,4569.0
2024-03-21 10:50:00,130.36,130.4,130.24,130.3,7376.0,124.8384,124.8767,124.7235,124.781,7376.0
2024-03-21 10:55:00,130.3,130.37,130.24,130.35,12380.0,124.781,124.848,124.7235,124.8289,12380.0
2024-03-21 11:00:00,130.37,130.43,130.3,130.39,13305.0,124.848,124.9055,124.781,124.8672,13305.0
2024-03-21 11:05:00,130.36,130.39,130.31,130.33,5490.0,124.8384,124.8672,124.7905,124.8097,5490.0
2024-03-21 11:10:00,130.33,130.34,130.15,130.17,8885.0,124.8097,124.8193,124.6373,124.6565,8885.0
2024-03-21 11:15:00,130.19,130.2,130.04,130.07,5266.0,124.6756,124.6852,124.532,124.5607,5266.0
2024-03-21 11:20:00,130.04,130.05,129.69,129.69,9184.0,124.532,124.5416,124.1968,124.1968,9184.0
2024-03-21 11:25:00,129.68,129.69,129.44,129.46,11050.0,124.1872,124.1968,123.9574,123.9765,11050.0
2024-03-21 11:30:00,129.47,129.58,129.41,129.44,7799.0,123.9861,124.0915,123.9287,123.9574,7799.0
2024-03-21 11:35:00,129.4,129.5,129.36,129.5,5955.0,123.9191,124.0149,123.8808,124.0149,5955.0
2024-03-21 11:40:00,129.51,129.51,129.32,129.33,8941.0,124.0244,124.0244,123.8425,123.8521,8941.0
2024-03-21 11:45:00,129.34,129.5,129.34,129.41,16231.0,123.8616,124.0149,123.8616,123.9287,16231.0
2024-03-21 11:50:00,129.42,129.5,129.36,129.45,6590.0,123.9382,124.0149,123.8808,123.967,6590.0
2024-03-21 11:55:00,129.44,129.49,129.32,129.32,6165.0,123.9574,124.0053,123.8425,123.8425,6165.0
2024-03-21 12:00:00,129.33,129.34,129.21,129.23,12400.0,123.8521,123.8616,123.7371,123.7563,12400.0
2024-03-21 12:05:00,129.24,129.27,129.08,129.11,9460.0,123.7659,123.7946,123.6126,123.6414,9460.0
2024-03-21 12:10:00,129.13,129.13,129.02,129.02,9496.0,123.6605,123.6605,123.5552,123.5552,9496.0
2024-03-21 12:15:00,129.01,129.08,128.85,128.85,24415.0,123.5456,123.6126,123.3924,123.3924,24415.0
2024-03-21 12:20:00,128.85,128.91,128.82,128.85,11147.0,123.3924,123.4498,123.3637,123.3924,11147.0
2024-03-21 12:25:00,128.87,129.12,128.86,129.1,9995.0,123.4115,123.6509,123.402,123.6318,9995.0
2024-03-21 12:30:00,129.11,129.19,129.07,129.08,7220.0,123.6414,123.718,123.6031,123.6126,7220.0
2024-03-21 12:35:00,129.07,129.08,129.0,129.05,19528.0,123.6031,123.6126,123.536,123.5839,19528.0
2024-03-21 12:40:00,129.05,129.14,128.99,129.03,8064.0,123.5839,123.6701,123.5265,123.5648,8064.0
2024-03-21 12:45:00,129.03,129.09,128.98,129.06,13090.0,123.5648,123.6222,123.5169,123.5935,13090.0
2024-03-21 12:50:00,129.07,129.07,128.96,128.99,8478.0,123.6031,123.6031,123.4977,123.5265,8478.0
2024-03-21 12:55:00,128.96,129.08,128.95,129.04,12362.0,123.4977,123.6126,123.4881,123.5743,12362.0
2024-03-21 13:00:00,129.02,129.04,128.87,128.96,10213.0,123.5552,123.5743,123.4115,123.4977,10213.0
2024-03-21 13:05:00,128.97,129.07,128.95,128.97,12689.0,123.5073,123.6031,123.4881,123.5073,12689.0
2024-03-21 13:10:00,128.99,129.11,128.98,129.1,4956.0,123.5265,123.6414,123.5169,123.6318,4956.0
2024-03-21 13:15:00,129.1,129.2,129.05,129.16,10843.0,123.6318,123.7276,123.5839,123.6893,10843.0
2024-03-21 13:20:00,129.15,129.15,129.05,129.06,8019.0,123.6797,123.6797,123.5839,123.5935,8019.0
2024-03-21 13:25:00,129.06,129.07,128.95,128.97,29504.0,123.5935,123.6031,123.4881,123.5073,29504.0
2024-03-21 13:30:00,128.95,128.99,128.81,128.81,7650.0,123.4881,123.5265,123.3541,123.3541,7650.0
2024-03-21 13:35:00,128.79,128.96,128.68,128.96,9626.0,123.3349,123.4977,123.2296,123.4977,9626.0
2024-03-21 13:40:00,128.94,129.05,128.9,129.03,5988.0,123.4786,123.5839,123.4403,123.5648,5988.0
2024-03-21 13:45:00,129.05,129.11,128.96,129.05,6230.0,123.5839,123.6414,123.4977,123.5839,6230.0
2024-03-21 13:50:00,129.06,129.18,129.03,129.05,9294.0,123.5935,123.7084,123.5648,123.5839,9294.0
2024-03-21 13:55:00,129.03,129.19,129.02,129.15,11979.0,123.5648,123.718,123.5552,123.6797,11979.0
2024-03-21 14:00:00,129.14,129.36,129.14,129.31,10411.0,123.6701,123.8808,123.6701,123.8329,10411.0
2024-03-21 14:05:00,129.31,129.67,129.31,129.59,17966.0,123.8329,124.1777,123.8329,124.101,17966.0
2024-03-21 14:10:00,129.6,129.83,129.6,129.78,14966.0,124.1106,124.3309,124.1106,124.283,14966.0
2024-03-21 14:15:00,129.78,129.88,129.55,129.61,36392.0,124.283,124.3788,124.0627,124.1202,36392.0
2024-03-21 14:20:00,129.62,129.7,129.61,129.7,7533.0,124.1298,124.2064,124.1202,124.2064,7533.0
2024-03-21 14:25:00,129.7,129.88,129.7,129.74,7196.0,124.2064,124.3788,124.2064,124.2447,7196.0
2024-03-21 14:30:00,129.73,129.79,129.73,129.78,4251.0,124.2351,124.2926,124.2351,124.283,4251.0
2024-03-21 14:35:00,129.77,129.84,129.72,129.77,15976.0,124.2734,124.3405,124.2255,124.2734,15976.0
2024-03-21 14:40:00,129.75,129.95,129.75,129.95,5294.0,124.2543,124.4458,124.2543,124.4458,5294.0
2024-03-21 14:45:00,129.95,130.03,129.92,129.93,5045.0,124.4458,124.5224,124.4171,124.4266,5045.0
2024-03-21 14:50:00,129.94,130.0,129.88,129.89,8740.0,124.4362,124.4937,124.3788,124.3883,8740.0
2024-03-21 14:55:00,129.89,130.0,129.89,129.99,4988.0,124.3883,124.4937,124.3883,124.4841,4988.0
2024-03-21 15:00:00,130.01,130.01,129.89,129.92,43233.0,124.5033,124.5033,124.3883,124.4171,43233.0
2024-03-21 15:05:00,129.93,129.97,129.74,129.96,13356.0,124.4266,124.4649,124.2447,124.4554,13356.0
2024-03-21 15:10:00,129.93,129.96,129.84,129.92,6680.0,124.4266,124.4554,124.3405,124.4171,6680.0
2024-03-21 15:15:00,129.91,129.94,129.89,129.92,6597.0,124.4075,124.4362,124.3883,124.4171,6597.0
2024-03-21 15:20:00,129.92,130.01,129.91,129.94,6702.0,124.4171,124.5033,124.4075,124.4362,6702.0
2024-03-21 15:25:00,129.93,130.01,129.79,129.79,12461.0,124.4266,124.5033,124.2926,124.2926,12461.0
2024-03-21 15:30:00,129.78,129.92,129.77,129.79,22261.0,124.283,124.4171,124.2734,124.2926,22261.0
2024-03-21 15:35:00,129.77,129.87,129.75,129.83,11075.0,124.2734,124.3692,124.2543,124.3309,11075.0
2024-03-21 15:40:00,129.82,129.95,129.77,129.77,20486.0,124.3213,124.4458,124.2734,124.2734,20486.0
2024-03-21 15:45:00,129.77,129.85,129.66,129.78,43122.0,124.2734,124.35,124.1681,124.283,43122.0
2024-03-21 15:50:00,129.8,129.85,129.47,129.56,75519.0,124.3021,124.35,123.9861,124.0723,75519.0
2024-03-21 15:55:00,129.56,130.0,129.56,129.89,299974.0,124.0723,124.4937,124.0723,124.3883,299974.0
2024-03-22 09:30:00,130.2,130.2,129.66,129.96,31574.0,124.6852,124.6852,124.1681,124.4554,31574.0
2024-03-22 09:35:00,130.11,130.11,129.66,129.87,15975.0,124.599,124.599,124.1681,124.3692,15975.0
2024-03-22 09:40:00,129.88,129.92,129.54,129.79,8705.0,124.3788,124.4171,124.0532,124.2926,8705.0
2024-03-22 09:45:00,129.85,129.85,129.6,129.6,7421.0,124.35,124.35,124.1106,124.1106,7421.0
2024-03-22 09:50:00,129.57,129.86,129.57,129.73,12944.0,124.0819,124.3596,124.0819,124.2351,12944.0
2024-03-22 09:55:00,129.8,129.87,129.72,129.84,11397.0,124.3021,124.3692,124.2255,124.3405,11397.0
2024-03-22 10:00:00,129.81,129.98,129.8,129.98,11408.0,124.3117,124.4745,124.3021,124.4745,11408.0
2024-03-22 10:05:00,130.02,130.06,129.83,129.85,8228.0,124.5128,124.5511,124.3309,124.35,8228.0
2024-03-22 10:10:00,129.89,129.98,129.78,129.83,11507.0,124.3883,124.4745,124.283,124.3309,11507.0
2024-03-22 10:15:00,129.87,130.09,129.87,129.96,13593.0,124.3692,124.5799,124.3692,124.4554,13593.0
2024-03-22 10:20:00,129.97,129.98,129.89,129.9,9136.0,124.4649,124.4745,124.3883,124.3979,9136.0
2024-03-22 10:25:00,129.92,129.95,129.85,129.9,19280.0,124.4171,124.4458,124.35,124.3979,19280.0
2024-03-22 10:30:00,129.86,129.86,129.7,129.75,10018.0,124.3596,124.3596,124.2064,124.2543,10018.0
2024-03-22 10:35:00,129.77,130.04,129.74,129.99,23317.0,124.2734,124.532,124.2447,124.4841,23317.0
2024-03-22 10:40:00,129.99,130.02,129.67,129.67,13860.0,124.4841,124.5128,124.1777,124.1777,13860.0
2024-03-22 10:45:00,129.65,129.65,129.47,129.48,7518.0,124.1585,124.1585,123.9861,123.9957,7518.0
2024-03-22 10:50:00,129.45,129.46,129.21,129.22,6911.0,123.967,123.9765,123.7371,123.7467,6911.0
2024-03-22 10:55:00,129.2,129.31,129.08,129.22,13898.0,123.7276,123.8329,123.6126,123.7467,13898.0
2024-03-22 11:00:00,129.26,129.39,129.14,129.17,11858.0,123.785,123.9095,123.6701,123.6988,11858.0
2024-03-22 11:05:00,129.17,129.18,128.86,128.87,10751.0,123.6988,123.7084,123.402,123.4115,10751.0
2024-03-22 11:10:00,128.85,129.04,128.7,128.72,32969.0,123.3924,123.5743,123.2487,123.2679,32969.0
2024-03-22 11:15:00,128.74,129.03,128.74,129.0,27750.0,123.287,123.5648,123.287,123.536,27750.0
2024-03-22 11:20:00,129.02,129.1,129.0,129.04,9240.0,123.5552,123.6318,123.536,123.5743,9240.0
2024-03-22 11:25:00,129.05,129.14,129.0,129.11,9936.0,123.5839,123.6701,123.536,123.6414,9936.0
2024-03-22 11:30:00,129.12,129.29,129.12,129.29,7734.0,123.6509,123.8137,123.6509,123.8137,7734.0
2024-03-22 11:35:00,129.27,129.27,129.16,129.19,5316.0,123.7946,123.7946,123.6893,123.718,5316.0
2024-03-22 11:40:00,129.18,129.29,129.18,129.24,5241.0,123.7084,123.8137,123.7084,123.7659,5241.0
2024-03-22 11:45:00,129.22,129.26,129.09,129.09,5674.0,123.7467,123.785,123.6222,123.6222,5674.0
2024-03-22 11:50:00,129.1,129.12,128.7,128.7,5493.0,123.6318,123.6509,123.2487,123.2487,5493.0
2024-03-22 11:55:00,128.72,128.84,128.69,128.81,4786.0,123.2679,123.3828,123.2392,123.3541,4786.0
2024-03-22 12:00:00,128.81,128.81,128.59,128.64,6202.0,123.3541,123.3541,123.1434,123.1913,6202.0
2024-03-22 12:05:00,128.64,128.71,128.61,128.67,3954.0,123.1913,123.2583,123.1626,123.22,3954.0
2024-03-22 12:10:00,128.68,128.72,128.64,128.69,2792.0,123.2296,123.2679,123.1913,123.2392,2792.0
2024-03-22 12:15:00,128.69,128.79,128.6,128.61,10777.0,123.2392,123.3349,123.153,123.1626,10777.0
2024-03-22 12:20:00,128.61,128.64,128.4,128.42,15541.0,123.1626,123.1913,122.9614,122.9806,15541.0
2024-03-22 12:25:00,128.4,128.43,128.29,128.32,6671.0,122.9614,122.9902,122.8561,122.8848,6671.0
2024-03-22 12:30:00,128.33,128.36,128.28,128.36,3232.0,122.8944,122.9231,122.8465,122.9231,3232.0
2024-03-22 12:35:00,128.41,128.47,128.4,128.45,4332.0,122.971,123.0285,122.9614,123.0093,4332.0
2024-03-22 12:40:00,128.48,128.6,128.45,128.59,16283.0,123.0381,123.153,123.0093,123.1434,16283.0
2024-03-22 12:45:00,128.57,128.6,128.53,128.54,6075.0,123.1242,123.153,123.0859,123.0955,6075.0
2024-03-22 12:50:00,128.51,128.54,128.29,128.29,8284.0,123.0668,123.0955,122.8561,122.8561,8284.0
2024-03-22 12:55:00,128.29,128.3,128.13,128.19,8106.0,122.8561,122.8657,122.7029,122.7603,8106.0
2024-03-22 13:00:00,128.18,128.19,128.1,128.13,5433.0,122.7508,122.7603,122.6742,122.7029,5433.0
2024-03-22 13:05:00,128.14,128.23,128.13,128.2,4033.0,122.7125,122.7986,122.7029,122.7699,4033.0
2024-03-22 13:10:00,128.2,128.22,128.15,128.15,5973.0,122.7699,122.7891,122.722,122.722,5973.0
2024-03-22 13:15:00,128.14,128.26,128.14,128.25,4845.0,122.7125,122.8274,122.7125,122.8178,4845.0
2024-03-22 13:20:00,128.23,128.3,128.21,128.25,7624.0,122.7986,122.8657,122.7795,122.8178,7624.0
2024-03-22 13:25:00,128.26,128.27,128.11,128.12,7426.0,122.8274,122.837,122.6837,122.6933,7426.0
2024-03-22 13:30:00,128.14,128.18,128.08,128.09,11899.0,122.7125,122.7508,122.655,122.6646,11899.0
2024-03-22 13:35:00,128.1,128.11,128.01,128.11,10070.0,122.6742,122.6837,122.588,122.6837,10070.0
2024-03-22 13:40:00,128.11,128.15,128.05,128.12,11773.0,122.6837,122.722,122.6263,122.6933,11773.0
2024-03-22 13:45:00,128.1,128.25,128.1,128.14,9766.0,122.6742,122.8178,122.6742,122.7125,9766.0
2024-03-22 13:50:00,128.13,128.27,128.11,128.19,9709.0,122.7029,122.837,122.6837,122.7603,9709.0
2024-03-22 13:55:00,128.19,128.22,128.06,128.14,38431.0,122.7603,122.7891,122.6358,122.7125,38431.0
2024-03-22 14:00:00,128.15,128.56,128.11,128.55,26679.0,122.722,123.1147,122.6837,123.1051,26679.0
2024-03-22 14:05:00,128.6,128.72,128.59,128.62,9423.0,123.153,123.2679,123.1434,123.1721,9423.0
2024-03-22 14:10:00,128.62,128.62,128.53,128.53,7941.0,123.1721,123.1721,123.0859,123.0859,7941.0
2024-03-22 14:15:00,128.52,128.77,128.44,128.68,17078.0,123.0764,123.3158,122.9998,123.2296,17078.0
2024-03-22 14:20:00,128.69,128.7,128.55,128.62,5908.0,123.2392,123.2487,123.1051,123.1721,5908.0
2024-03-22 14:25:00,128.64,128.74,128.64,128.68,7954.0,123.1913,123.287,123.1913,123.2296,7954.0
2024-03-22 14:30:00,128.68,128.71,128.58,128.71,8006.0,123.2296,123.2583,123.1338,123.2583,8006.0
2024-03-22 14:35:00,128.71,128.75,128.65,128.74,5778.0,123.2583,123.2966,123.2009,123.287,5778.0
2024-03-22 14:40:00,128.72,128.99,128.71,128.99,6169.0,123.2679,123.5265,123.2583,123.5265,6169.0
2024-03-22 14:45:00,128.99,129.07,128.91,128.99,12231.0,123.5265,123.6031,123.4498,123.5265,12231.0
2024-03-22 14:50:00,128.97,128.97,128.9,128.91,3489.0,123.5073,123.5073,123.4403,123.4498,3489.0
2024-03-22 14:55:00,128.9,128.97,128.85,128.86,7419.0,123.4403,123.5073,123.3924,123.402,7419.0
2024-03-22 15:00:00,128.89,129.01,128.88,128.93,6934.0,123.4307,123.5456,123.4211,123.469,6934.0
2024-03-22 15:05:00,128.95,129.09,128.95,129.03,4460.0,123.4881,123.6222,123.4881,123.5648,4460.0
2024-03-22 15:10:00,129.05,129.05,128.83,128.83,8358.0,123.5839,123.5839,123.3732,123.3732,8358.0
2024-03-22 15:15:00,128.81,128.82,128.62,128.65,14856.0,123.3541,123.3637,123.1721,123.2009,14856.0
2024-03-22 15:20:00,128.65,128.65,128.52,128.56,11963.0,123.2009,123.2009,123.0764,123.1147,11963.0
2024-03-22 15:25:00,128.55,128.67,128.52,128.54,14883.0,123.1051,123.22,123.0764,123.0955,14883.0
2024-03-22 15:30:00,128.55,128.6,128.48,128.54,17866.0,123.1051,123.153,123.0381,123.0955,17866.0
2024-03-22 15:35:00,128.56,128.78,128.49,128.69,16162.0,123.1147,123.3253,123.0476,123.2392,16162.0
2024-03-22 15:40:00,128.69,128.84,128.66,128.75,18386.0,123.2392,123.3828,123.2104,123.2966,18386.0
2024-03-22 15:45:00,128.73,128.8,128.62,128.77,30707.0,123.2775,123.3445,123.1721,123.3158,30707.0
2024-03-22 15:50:00,128.74,128.92,128.69,128.76,58634.0,123.287,123.4594,123.2392,123.3062,58634.0
2024-03-22 15:55:00,128.76,128.84,128.6,128.62,151506.0,123.3062,123.3828,123.153,123.1721,151506.0
2024-03-25 09:30:00,128.9,128.94,128.22,128.57,30461.0,123.4403,123.4786,122.7891,123.1242,30461.0
2024-03-25 09:35:00,128.77,128.95,128.52,128.55,15277.0,123.3158,123.4881,123.0764,123.1051,15277.0
2024-03-25 09:40:00,128.57,128.78,128.51,128.76,16879.0,123.1242,123.3253,123.0668,123.3062,16879.0
2024-03-25 09:45:00,128.74,128.78,128.53,128.72,13575.0,123.287,123.3253,123.0859,123.2679,13575.0
2024-03-25 09:50:00,128.73,128.76,128.4,128.44,5254.0,123.2775,123.3062,122.9614,122.9998,5254.0
2024-03-25 09:55:00,128.45,128.48,128.12,128.36,32655.0,123.0093,123.0381,122.6933,122.9231,32655.0
2024-03-25 10:00:00,128.32,128.43,128.22,128.32,15343.0,122.8848,122.9902,122.7891,122.8848,15343.0
2024-03-25 10:05:00,128.31,128.34,128.22,128.28,10945.0,122.8753,122.904,122.7891,122.8465,10945.0
2024-03-25 10:10:00,128.31,128.31,127.94,128.0,11634.0,122.8753,122.8753,122.5209,122.5784,11634.0
2024-03-25 10:15:00,128.02,128.09,127.81,127.87,6023.0,122.5975,122.6646,122.3964,122.4539,6023.0
2024-03-25 10:20:00,127.89,127.92,127.81,127.82,5308.0,122.473,122.5018,122.3964,122.406,5308.0
2024-03-25 10:25:00,127.79,127.98,127.72,127.78,135020.0,122.3773,122.5592,122.3102,122.3677,135020.0
2024-03-25 10:30:00,127.78,127.9,127.66,127.66,20027.0,122.3677,122.4826,122.2528,122.2528,20027.0
2024-03-25 10:35:00,127.63,127.67,127.56,127.61,8672.0,122.2241,122.2624,122.157,122.2049,8672.0
2024-03-25 10:40:00,127.65,127.67,127.51,127.54,8264.0,122.2432,122.2624,122.1091,122.1379,8264.0
2024-03-25 10:45:00,127.55,127.66,127.49,127.51,21677.0,122.1474,122.2528,122.09,122.1091,21677.0
2024-03-25 10:50:00,127.54,127.8,127.51,127.71,5340.0,122.1379,122.3869,122.1091,122.3007,5340.0
2024-03-25 10:55:00,127.72,127.9,127.66,127.9,11135.0,122.3102,122.4826,122.2528,122.4826,11135.0
2024-03-25 11:00:00,127.91,127.97,127.67,127.74,22712.0,122.4922,122.5497,122.2624,122.3294,22712.0
2024-03-25 11:05:00,127.84,127.92,127.82,127.91,7268.0,122.4252,122.5018,122.406,122.4922,7268.0
2024-03-25 11:10:00,127.91,127.92,127.67,127.67,11561.0,122.4922,122.5018,122.2624,122.2624,11561.0
2024-03-25 11:15:00,127.68,127.86,127.66,127.84,28742.0,122.2719,122.4443,122.2528,122.4252,28742.0
2024-03-25 11:20:00,127.85,127.87,127.79,127.84,8365.0,122.4347,122.4539,122.3773,122.4252,8365.0
2024-03-25 11:25:00,127.84,127.87,127.73,127.82,16688.0,122.4252,122.4539,122.3198,122.406,16688.0
2024-03-25 11:30:00,127.81,127.83,127.7,127.75,7515.0,122.3964,122.4156,122.2911,122.339,7515.0
2024-03-25 11:35:00,127.73,127.75,127.6,127.63,8598.0,122.3198,122.339,122.1953,122.2241,8598.0
2024-03-25 11:40:00,127.59,127.59,127.43,127.5,9340.0,122.1858,122.1858,122.0325,122.0996,9340.0
2024-03-25 11:45:00,127.52,127.61,127.45,127.56,26099.0,122.1187,122.2049,122.0517,122.157,26099.0
2024-03-25 11:50:00,127.56,127.68,127.55,127.56,10132.0,122.157,122.2719,122.1474,122.157,10132.0
2024-03-25 11:55:00,127.59,127.68,127.59,127.65,6294.0,122.1858,122.2719,122.1858,122.2432,6294.0
2024-03-25 12:00:00,127.67,127.75,127.66,127.73,9265.0,122.2624,122.339,122.2528,122.3198,9265.0
2024-03-25 12:05:00,127.76,127.81,127.71,127.75,8070.0,122.3486,122.3964,122.3007,122.339,8070.0
2024-03-25 12:10:00,127.78,127.83,127.76,127.82,8327.0,122.3677,122.4156,122.3486,122.406,8327.0
2024-03-25 12:15:00,127.8,127.89,127.74,127.88,31292.0,122.3869,122.473,122.3294,122.4635,31292.0
2024-03-25 12:20:00,127.87,128.01,127.79,127.96,43287.0,122.4539,122.588,122.3773,122.5401,43287.0
2024-03-25 12:25:00,127.95,128.13,127.95,128.13,12935.0,122.5305,122.7029,122.5305,122.7029,12935.0
2024-03-25 12:30:00,128.12,128.26,128.11,128.22,19866.0,122.6933,122.8274,122.6837,122.7891,19866.0
2024-03-25 12:35:00,128.21,128.22,128.1,128.1,5748.0,122.7795,122.7891,122.6742,122.6742,5748.0
2024-03-25 12:40:00,128.1,128.16,128.02,128.02,13513.0,122.6742,122.7316,122.5975,122.5975,13513.0
2024-03-25 12:45:00,128.02,128.03,127.98,128.02,6022.0,122.5975,122.6071,122.5592,122.5975,6022.0
2024-03-25 12:50:00,128.01,128.14,128.01,128.1,6257.0,122.588,122.7125,122.588,122.6742,6257.0
2024-03-25 12:55:00,128.09,128.14,128.06,128.14,7625.0,122.6646,122.7125,122.6358,122.7125,7625.0
2024-03-25 13:00:00,128.14,128.15,128.0,128.06,7876.0,122.7125,122.722,122.5784,122.6358,7876.0
2024-03-25 13:05:00,128.06,128.1,128.02,128.03,3293.0,122.6358,122.6742,122.5975,122.6071,3293.0
2024-03-25 13:10:00,128.02,128.1,128.0,128.09,8004.0,122.5975,122.6742,122.5784,122.6646,8004.0
2024-03-25 13:15:00,128.08,128.09,127.99,128.08,13199.0,122.655,122.6646,122.5688,122.655,13199.0
2024-03-25 13:20:00,128.08,128.1,128.04,128.04,3706.0,122.655,122.6742,122.6167,122.6167,3706.0
2024-03-25 13:25:00,128.1,128.1,128.05,128.09,7668.0,122.6742,122.6742,122.6263,122.6646,7668.0
2024-03-25 13:30:00,128.04,128.07,127.98,127.99,4911.0,122.6167,122.6454,122.5592,122.5688,4911.0
2024-03-25 13:35:00,127.99,128.06,127.96,128.04,7976.0,122.5688,122.6358,122.5401,122.6167,7976.0
2024-03-25 13:40:00,128.06,128.06,127.97,127.98,3608.0,122.6358,122.6358,122.5497,122.5592,3608.0
2024-03-25 13:45:00,127.97,128.03,127.97,127.99,3700.0,122.5497,122.6071,122.5497,122.5688,3700.0
2024-03-25 13:50:00,127.99,128.09,127.98,128.05,4765.0,122.5688,122.6646,122.5592,122.6263,4765.0
2024-03-25 13:55:00,128.03,128.03,127.97,127.99,5163.0,122.6071,122.6071,122.5497,122.5688,5163.0
2024-03-25 14:00:00,127.98,127.98,127.87,127.88,3621.0,122.5592,122.5592,122.4539,122.4635,3621.0
2024-03-25 14:05:00,127.86,127.87,127.74,127.82,14162.0,122.4443,122.4539,122.3294,122.406,14162.0
2024-03-25 14:10:00,127.8,128.0,127.8,127.99,14537.0,122.3869,122.5784,122.3869,122.5688,14537.0
2024-03-25 14:15:00,128.0,128.11,127.99,128.09,7356.0,122.5784,122.6837,122.5688,122.6646,7356.0
2024-03-25 14:20:00,128.1,128.14,128.06,128.13,6516.0,122.6742,122.7125,122.6358,122.7029,6516.0
2024-03-25 14:25:00,128.13,128.14,128.08,128.1,26189.0,122.7029,122.7125,122.655,122.6742,26189.0
2024-03-25 14:30:00,128.09,128.12,128.06,128.11,21821.0,122.6646,122.6933,122.6358,122.6837,21821.0
2024-03-25 14:35:00,128.12,128.18,128.06,128.06,4211.0,122.6933,122.7508,122.6358,122.6358,4211.0
2024-03-25 14:40:00,128.11,128.12,127.96,127.96,5373.0,122.6837,122.6933,122.5401,122.5401,5373.0
2024-03-25 14:45:00,127.95,127.95,127.69,127.7,11137.0,122.5305,122.5305,122.2815,122.2911,11137.0
2024-03-25 14:50:00,127.67,127.68,127.55,127.56,12957.0,122.2624,122.2719,122.1474,122.157,12957.0
2024-03-25 14:55:00,127.57,127.62,127.57,127.62,5027.0,122.1666,122.2145,122.1666,122.2145,5027.0
2024-03-25 15:00:00,127.64,127.76,127.61,127.64,8787.0,122.2336,122.3486,122.2049,122.2336,8787.0
2024-03-25 15:05:00,127.65,127.65,127.56,127.56,7576.0,122.2432,122.2432,122.157,122.157,7576.0
2024-03-25 15:10:00,127.55,127.64,127.55,127.56,12685.0,122.1474,122.2336,122.1474,122.157,12685.0
2024-03-25 15:15:00,127.55,127.55,127.34,127.36,9425.0,122.1474,122.1474,121.9463,121.9655,9425.0
2024-03-25 15:20:00,127.37,127.55,127.36,127.53,14196.0,121.9751,122.1474,121.9655,122.1283,14196.0
2024-03-25 15:25:00,127.52,127.61,127.51,127.57,10965.0,122.1187,122.2049,122.1091,122.1666,10965.0
2024-03-25 15:30:00,127.58,127.64,127.43,127.47,12867.0,122.1762,122.2336,122.0325,122.0708,12867.0
2024-03-25 15:35:00,127.45,127.45,127.29,127.43,14019.0,122.0517,122.0517,121.8985,122.0325,14019.0
2024-03-25 15:40:00,127.46,127.62,127.37,127.62,16826.0,122.0613,122.2145,121.9751,122.2145,16826.0
2024-03-25 15:45:00,127.6,127.63,127.3,127.43,25575.0,122.1953,122.2241,121.908,122.0325,25575.0
2024-03-25 15:50:00,127.4,127.45,127.27,127.45,38460.0,122.0038,122.0517,121.8793,122.0517,38460.0
2024-03-25 15:55:00,127.46,127.47,127.11,127.13,163927.0,122.0613,122.0708,121.7261,121.7452,163927.0
2024-03-26 09:30:00,126.52,126.52,125.47,125.96,78257.0,121.1611,121.1611,120.1555,120.6248,78257.0
2024-03-26 09:35:00,126.15,126.26,125.92,126.14,10513.0,120.8067,120.9121,120.5865,120.7972,10513.0
2024-03-26 09:40:00,126.09,126.2,125.52,125.66,69079.0,120.7493,120.8546,120.2034,120.3375,69079.0
2024-03-26 09:45:00,125.66,125.8,125.45,125.62,29465.0,120.3375,120.4716,120.1364,120.2992,29465.0
2024-03-26 09:50:00,125.64,125.82,125.63,125.66,15559.0,120.3183,120.4907,120.3088,120.3375,15559.0
2024-03-26 09:55:00,125.69,125.89,125.68,125.75,10082.0,120.3662,120.5578,120.3567,120.4237,10082.0
2024-03-26 10:00:00,125.78,125.82,125.54,125.57,18904.0,120.4524,120.4907,120.2226,120.2513,18904.0
2024-03-26 10:05:00,125.6,125.6,125.38,125.43,14834.0,120.28,120.28,120.0694,120.1172,14834.0
2024-03-26 10:10:00,125.45,125.57,125.42,125.47,14006.0,120.1364,120.2513,120.1077,120.1555,14006.0
2024-03-26 10:15:00,125.48,125.61,125.47,125.53,16410.0,120.1651,120.2896,120.1555,120.213,16410.0
2024-03-26 10:20:00,125.58,125.75,125.55,125.67,20512.0,120.2609,120.4237,120.2322,120.3471,20512.0
2024-03-26 10:25:00,125.67,125.91,125.56,125.91,33343.0,120.3471,120.5769,120.2417,120.5769,33343.0
2024-03-26 10:30:00,125.89,126.04,125.85,125.89,16786.0,120.5578,120.7014,120.5195,120.5578,16786.0
2024-03-26 10:35:00,125.91,126.04,125.87,126.0,15831.0,120.5769,120.7014,120.5386,120.6631,15831.0
2024-03-26 10:40:00,126.02,126.23,125.89,126.19,50386.0,120.6823,120.8834,120.5578,120.8451,50386.0
2024-03-26 10:45:00,126.19,126.33,126.14,126.3,17515.0,120.8451,120.9791,120.7972,120.9504,17515.0
2024-03-26 10:50:00,126.27,126.51,126.21,126.5,40743.0,120.9217,121.1515,120.8642,121.1419,40743.0
2024-03-26 10:55:00,126.5,126.82,126.47,126.81,24266.0,121.1419,121.4484,121.1132,121.4388,24266.0
2024-03-26 11:00:00,126.81,127.01,126.81,126.89,21440.0,121.4388,121.6303,121.4388,121.5154,21440.0
2024-03-26 11:05:00,126.9,127.07,126.87,127.02,19378.0,121.525,121.6878,121.4963,121.6399,19378.0
2024-03-26 11:10:00,127.02,127.05,126.65,126.65,42587.0,121.6399,121.6686,121.2856,121.2856,42587.0
2024-03-26 11:15:00,126.62,126.78,126.49,126.63,40457.0,121.2568,121.4101,121.1323,121.2664,40457.0
2024-03-26 11:20:00,126.6,126.64,126.44,126.51,14790.0,121.2377,121.276,121.0845,121.1515,14790.0
2024-03-26 11:25:00,126.53,126.67,126.51,126.59,7054.0,121.1707,121.3047,121.1515,121.2281,7054.0
2024-03-26 11:30:00,126.58,126.58,126.46,126.47,12136.0,121.2185,121.2185,121.1036,121.1132,12136.0
2024-03-26 11:35:00,126.48,126.53,126.32,126.34,12837.0,121.1228,121.1707,120.9695,120.9887,12837.0
2024-03-26 11:40:00,126.33,126.36,126.26,126.27,5805.0,120.9791,121.0079,120.9121,120.9217,5805.0
2024-03-26 11:45:00,126.26,126.36,126.25,126.26,11207.0,120.9121,121.0079,120.9025,120.9121,11207.0
2024-03-26 11:50:00,126.27,126.27,126.06,126.06,10950.0,120.9217,120.9217,120.7206,120.7206,10950.0
2024-03-26 11:55:00,126.06,126.06,125.73,125.73,9476.0,120.7206,120.7206,120.4045,120.4045,9476.0
2024-03-26 12:00:00,125.71,125.71,125.5,125.5,16702.0,120.3854,120.3854,120.1843,120.1843,16702.0
2024-03-26 12:05:00,125.5,125.55,125.4,125.44,13376.0,120.1843,120.2322,120.0885,120.1268,13376.0
2024-03-26 12:10:00,125.44,125.75,125.42,125.75,23008.0,120.1268,120.4237,120.1077,120.4237,23008.0
2024-03-26 12:15:00,125.79,126.25,125.78,126.22,16990.0,120.462,120.9025,120.4524,120.8738,16990.0
2024-03-26 12:20:00,126.26,126.78,126.23,126.77,8591.0,120.9121,121.4101,120.8834,121.4005,8591.0
2024-03-26 12:25:00,126.77,127.01,126.68,126.68,31161.0,121.4005,121.6303,121.3143,121.3143,31161.0
2024-03-26 12:30:00,126.65,126.67,126.17,126.17,10023.0,121.2856,121.3047,120.8259,120.8259,10023.0
2024-03-26 12:35:00,126.2,126.35,126.14,126.25,9427.0,120.8546,120.9983,120.7972,120.9025,9427.0
2024-03-26 12:40:00,126.27,126.27,126.05,126.07,15983.0,120.9217,120.9217,120.711,120.7301,15983.0
2024-03-26 12:45:00,126.11,126.11,125.97,126.0,17431.0,120.7684,120.7684,120.6344,120.6631,17431.0
2024-03-26 12:50:00,126.0,126.1,126.0,126.02,11666.0,120.6631,120.7589,120.6631,120.6823,11666.0
2024-03-26 12:55:00,126.0,126.12,125.99,126.02,8878.0,120.6631,120.778,120.6535,120.6823,8878.0
2024-03-26 13:00:00,126.03,126.18,126.02,126.14,39858.0,120.6918,120.8355,120.6823,120.7972,39858.0
2024-03-26 13:05:00,126.07,126.24,126.05,126.24,29916.0,120.7301,120.8929,120.711,120.8929,29916.0
2024-03-26 13:10:00,126.26,126.3,126.09,126.16,8404.0,120.9121,120.9504,120.7493,120.8163,8404.0
2024-03-26 13:15:00,126.17,126.29,126.17,126.25,6859.0,120.8259,120.9408,120.8259,120.9025,6859.0
2024-03-26 13:20:00,126.19,126.2,126.1,126.14,8758.0,120.8451,120.8546,120.7589,120.7972,8758.0
2024-03-26 13:25:00,126.16,126.35,126.16,126.29,6112.0,120.8163,120.9983,120.8163,120.9408,6112.0
2024-03-26 13:30:00,126.29,126.32,126.24,126.25,7253.0,120.9408,120.9695,120.8929,120.9025,7253.0
2024-03-26 13:35:00,126.26,126.26,126.11,126.11,9558.0,120.9121,120.9121,120.7684,120.7684,9558.0
2024-03-26 13:40:00,126.13,126.17,126.06,126.17,14952.0,120.7876,120.8259,120.7206,120.8259,14952.0
2024-03-26 13:45:00,126.17,126.19,126.1,126.13,10774.0,120.8259,120.8451,120.7589,120.7876,10774.0
2024-03-26 13:50:00,126.14,126.19,126.12,126.16,10440.0,120.7972,120.8451,120.778,120.8163,10440.0
2024-03-26 13:55:00,126.16,126.16,126.06,126.11,33399.0,120.8163,120.8163,120.7206,120.7684,33399.0
2024-03-26 14:00:00,126.11,126.24,126.08,126.1,14343.0,120.7684,120.8929,120.7397,120.7589,14343.0
2024-03-26 14:05:00,126.1,126.12,126.04,126.09,11435.0,120.7589,120.778,120.7014,120.7493,11435.0
2024-03-26 14:10:00,126.06,126.12,126.04,126.08,13982.0,120.7206,120.778,120.7014,120.7397,13982.0
2024-03-26 14:15:00,126.07,126.15,126.05,126.08,10728.0,120.7301,120.8067,120.711,120.7397,10728.0
2024-03-26 14:20:00,126.06,126.06,125.93,125.99,11233.0,120.7206,120.7206,120.5961,120.6535,11233.0
2024-03-26 14:25:00,125.98,126.0,125.84,125.84,9200.0,120.6439,120.6631,120.5099,120.5099,9200.0
2024-03-26 14:30:00,125.84,126.01,125.84,125.98,10291.0,120.5099,120.6727,120.5099,120.6439,10291.0
2024-03-26 14:35:00,125.98,126.01,125.91,125.92,7049.0,120.6439,120.6727,120.5769,120.5865,7049.0
2024-03-26 14:40:00,125.92,126.01,125.91,125.92,14075.0,120.5865,120.6727,120.5769,120.5865,14075.0
2024-03-26 14:45:00,125.92,125.97,125.88,125.96,8157.0,120.5865,120.6344,120.5482,120.6248,8157.0
2024-03-26 14:50:00,125.94,126.15,125.94,126.15,12106.0,120.6056,120.8067,120.6056,120.8067,12106.0
2024-03-26 14:55:00,126.15,126.33,126.15,126.19,11631.0,120.8067,120.9791,120.8067,120.8451,11631.0
2024-03-26 15:00:00,126.2,126.26,126.13,126.24,10063.0,120.8546,120.9121,120.7876,120.8929,10063.0
2024-03-26 15:05:00,126.27,126.3,126.19,126.23,8051.0,120.9217,120.9504,120.8451,120.8834,8051.0
2024-03-26 15:10:00,126.22,126.26,126.17,126.25,12342.0,120.8738,120.9121,120.8259,120.9025,12342.0
2024-03-26 15:15:00,126.25,126.31,126.22,126.23,12739.0,120.9025,120.96,120.8738,120.8834,12739.0
2024-03-26 15:20:00,126.23,126.24,126.12,126.12,10144.0,120.8834,120.8929,120.778,120.778,10144.0
2024-03-26 15:25:00,126.13,126.15,126.05,126.1,15716.0,120.7876,120.8067,120.711,120.7589,15716.0
2024-03-26 15:30:00,126.1,126.14,125.89,125.93,18882.0,120.7589,120.7972,120.5578,120.5961,18882.0
2024-03-26 15:35:00,125.91,125.98,125.89,125.94,13794.0,120.5769,120.6439,120.5578,120.6056,13794.0
2024-03-26 15:40:00,125.93,126.12,125.93,126.04,21032.0,120.5961,120.778,120.5961,120.7014,21032.0
2024-03-26 15:45:00,126.04,126.04,125.71,125.72,102895.0,120.7014,120.7014,120.3854,120.395,102895.0
2024-03-26 15:50:00,125.71,125.79,125.4,125.5,79514.0,120.3854,120.462,120.0885,120.1843,79514.0
2024-03-26 15:55:00,125.55,125.61,125.07,125.16,221055.0,120.2322,120.2896,119.7725,119.8587,221055.0
2024-03-27 09:30:00,126.92,128.43,126.84,128.31,141790.0,121.5441,122.9902,121.4675,122.8753,141790.0
2024-03-27 09:35:00,127.96,128.9,127.64,128.22,38334.0,122.5401,123.4403,122.2336,122.7891,38334.0
2024-03-27 09:40:00,128.35,128.37,127.89,127.98,11703.0,122.9136,122.9327,122.473,122.5592,11703.0
2024-03-27 09:45:00,128.17,128.2,127.88,128.09,11100.0,122.7412,122.7699,122.4635,122.6646,11100.0
2024-03-27 09:50:00,127.97,128.03,127.6,127.68,19507.0,122.5497,122.6071,122.1953,122.2719,19507.0
2024-03-27 09:55:00,127.66,128.11,127.64,128.03,13242.0,122.2528,122.6837,122.2336,122.6071,13242.0
2024-03-27 10:00:00,128.08,128.36,127.98,128.34,20178.0,122.655,122.9231,122.5592,122.904,20178.0
2024-03-27 10:05:00,128.34,128.35,127.98,128.18,41927.0,122.904,122.9136,122.5592,122.7508,41927.0
2024-03-27 10:10:00,128.14,128.51,128.09,128.48,15329.0,122.7125,123.0668,122.6646,123.0381,15329.0
2024-03-27 10:15:00,128.47,128.57,128.31,128.55,14077.0,123.0285,123.1242,122.8753,123.1051,14077.0
2024-03-27 10:20:00,128.61,128.61,128.26,128.58,14750.0,123.1626,123.1626,122.8274,123.1338,14750.0
2024-03-27 10:25:00,128.57,128.73,128.43,128.72,13111.0,123.1242,123.2775,122.9902,123.2679,13111.0
2024-03-27 10:30:00,128.72,128.97,128.72,128.9,19680.0,123.2679,123.5073,123.2679,123.4403,19680.0
2024-03-27 10:35:00,128.85,129.09,128.55,128.55,33489.0,123.3924,123.6222,123.1051,123.1051,33489.0
2024-03-27 10:40:00,128.57,128.59,128.05,128.12,23301.0,123.1242,123.1434,122.6263,122.6933,23301.0
2024-03-27 10:45:00,128.12,128.28,128.04,128.27,23941.0,122.6933,122.8465,122.6167,122.837,23941.0
2024-03-27 10:50:00,128.29,128.3,128.11,128.19,8175.0,122.8561,122.8657,122.6837,122.7603,8175.0
2024-03-27 10:55:00,128.21,128.3,128.14,128.28,18096.0,122.7795,122.8657,122.7125,122.8465,18096.0
2024-03-27 11:00:00,128.33,128.33,128.09,128.2,18215.0,122.8944,122.8944,122.6646,122.7699,18215.0
2024-03-27 11:05:00,128.21,128.31,128.19,128.3,14679.0,122.7795,122.8753,122.7603,122.8657,14679.0
2024-03-27 11:10:00,128.31,128.32,128.14,128.16,8887.0,122.8753,122.8848,122.7125,122.7316,8887.0
2024-03-27 11:15:00,128.18,128.28,128.1,128.21,18567.0,122.7508,122.8465,122.6742,122.7795,18567.0
2024-03-27 11:20:00,128.19,128.3,128.18,128.24,9134.0,122.7603,122.8657,122.7508,122.8082,9134.0
2024-03-27 11:25:00,128.22,128.42,128.21,128.27,16750.0,122.7891,122.9806,122.7795,122.837,16750.0
2024-03-27 11:30:00,128.29,128.31,128.07,128.08,8006.0,122.8561,122.8753,122.6454,122.655,8006.0
2024-03-27 11:35:00,128.06,128.11,127.92,127.92,11269.0,122.6358,122.6837,122.5018,122.5018,11269.0
2024-03-27 11:40:00,127.92,128.06,127.83,128.06,7310.0,122.5018,122.6358,122.4156,122.6358,7310.0
2024-03-27 11:45:00,128.08,128.08,127.98,128.0,3903.0,122.655,122.655,122.5592,122.5784,3903.0
2024-03-27 11:50:00,128.03,128.11,127.99,128.06,6864.0,122.6071,122.6837,122.5688,122.6358,6864.0
2024-03-27 11:55:00,128.05,128.06,127.94,128.04,15132.0,122.6263,122.6358,122.5209,122.6167,15132.0
2024-03-27 12:00:00,128.04,128.13,127.96,127.98,8268.0,122.6167,122.7029,122.5401,122.5592,8268.0
2024-03-27 12:05:00,127.98,128.01,127.91,128.0,5446.0,122.5592,122.588,122.4922,122.5784,5446.0
2024-03-27 12:10:00,127.94,127.99,127.91,127.96,3085.0,122.5209,122.5688,122.4922,122.5401,3085.0
2024-03-27 12:15:00,127.97,128.02,127.93,127.98,15968.0,122.5497,122.5975,122.5114,122.5592,15968.0
2024-03-27 12:20:00,128.0,128.03,127.93,127.97,7144.0,122.5784,122.6071,122.5114,122.5497,7144.0
2024-03-27 12:25:00,127.95,127.99,127.85,127.91,6134.0,122.5305,122.5688,122.4347,122.4922,6134.0
2024-03-27 12:30:00,127.97,128.07,127.94,128.03,11044.0,122.5497,122.6454,122.5209,122.6071,11044.0
2024-03-27 12:35:00,128.03,128.03,127.95,127.98,9827.0,122.6071,122.6071,122.5305,122.5592,9827.0
2024-03-27 12:40:00,128.0,128.06,127.97,128.05,11207.0,122.5784,122.6358,122.5497,122.6263,11207.0
2024-03-27 12:45:00,128.07,128.11,127.96,127.98,11792.0,122.6454,122.6837,122.5401,122.5592,11792.0
2024-03-27 12:50:00,128.0,128.12,127.97,128.02,13264.0,122.5784,122.6933,122.5497,122.5975,13264.0
2024-03-27 12:55:00,128.04,128.06,127.98,128.03,3733.0,122.6167,122.6358,122.5592,122.6071,3733.0
2024-03-27 13:00:00,128.01,128.08,127.97,127.98,8184.0,122.588,122.655,122.5497,122.5592,8184.0
2024-03-27 13:05:00,127.97,127.98,127.89,127.92,26005.0,122.5497,122.5592,122.473,122.5018,26005.0
2024-03-27 13:10:00,127.96,128.01,127.89,127.98,6002.0,122.5401,122.588,122.473,122.5592,6002.0
2024-03-27 13:15:00,128.0,128.18,127.99,128.13,17757.0,122.5784,122.7508,122.5688,122.7029,17757.0
2024-03-27 13:20:00,128.15,128.23,128.11,128.19,12376.0,122.722,122.7986,122.6837,122.7603,12376.0
2024-03-27 13:25:00,128.19,128.25,128.11,128.11,9875.0,122.7603,122.8178,122.6837,122.6837,9875.0
2024-03-27 13:30:00,128.12,128.17,128.07,128.14,5420.0,122.6933,122.7412,122.6454,122.7125,5420.0
2024-03-27 13:35:00,128.14,128.19,128.11,128.12,4126.0,122.7125,122.7603,122.6837,122.6933,4126.0
2024-03-27 13:40:00,128.15,128.18,128.03,128.08,9898.0,122.722,122.7508,122.6071,122.655,9898.0
2024-03-27 13:45:00,128.06,128.08,127.99,128.02,6528.0,122.6358,122.655,122.5688,122.5975,6528.0
2024-03-27 13:50:00,128.03,128.05,127.95,128.02,6236.0,122.6071,122.6263,122.5305,122.5975,6236.0
2024-03-27 13:55:00,128.02,128.02,127.78,127.83,18929.0,122.5975,122.5975,122.3677,122.4156,18929.0
2024-03-27 14:00:00,127.85,127.88,127.73,127.78,17429.0,122.4347,122.4635,122.3198,122.3677,17429.0
2024-03-27 14:05:00,127.8,127.8,127.72,127.79,15070.0,122.3869,122.3869,122.3102,122.3773,15070.0
2024-03-27 14:10:00,127.81,127.84,127.69,127.8,13837.0,122.3964,122.4252,122.2815,122.3869,13837.0
2024-03-27 14:15:00,127.8,128.07,127.8,128.05,15743.0,122.3869,122.6454,122.3869,122.6263,15743.0
2024-03-27 14:20:00,128.04,128.09,128.0,128.02,30709.0,122.6167,122.6646,122.5784,122.5975,30709.0
2024-03-27 14:25:00,128.01,128.12,128.0,128.07,19181.0,122.588,122.6933,122.5784,122.6454,19181.0
2024-03-27 14:30:00,128.17,128.18,128.07,128.08,14555.0,122.7412,122.7508,122.6454,122.655,14555.0
2024-03-27 14:35:00,128.04,128.23,128.0,128.19,25761.0,122.6167,122.7986,122.5784,122.7603,25761.0
2024-03-27 14:40:00,128.13,128.15,127.97,127.99,12808.0,122.7029,122.722,122.5497,122.5688,12808.0
2024-03-27 14:45:00,127.99,128.1,127.99,128.02,17597.0,122.5688,122.6742,122.5688,122.5975,17597.0
2024-03-27 14:50:00,128.02,128.1,127.99,128.07,13711.0,122.5975,122.6742,122.5688,122.6454,13711.0
2024-03-27 14:55:00,128.05,128.15,128.04,128.05,14663.0,122.6263,122.722,122.6167,122.6263,14663.0
2024-03-27 15:00:00,128.06,128.14,127.98,128.02,26284.0,122.6358,122.7125,122.5592,122.5975,26284.0
2024-03-27 15:05:00,128.05,128.14,127.95,128.11,10492.0,122.6263,122.7125,122.5305,122.6837,10492.0
2024-03-27 15:10:00,128.1,128.12,128.01,128.01,16443.0,122.6742,122.6933,122.588,122.588,16443.0
2024-03-27 15:15:00,128.02,128.06,127.93,128.03,22625.0,122.5975,122.6358,122.5114,122.6071,22625.0
2024-03-27 15:20:00,128.03,128.18,128.03,128.14,30480.0,122.6071,122.7508,122.6071,122.7125,30480.0
2024-03-27 15:25:00,128.17,128.26,128.1,128.21,43825.0,122.7412,122.8274,122.6742,122.7795,43825.0
2024-03-27 15:30:00,128.23,128.28,128.16,128.17,48430.0,122.7986,122.8465,122.7316,122.7412,48430.0
2024-03-27 15:35:00,128.21,128.28,128.13,128.13,51328.0,122.7795,122.8465,122.7029,122.7029,51328.0
2024-03-27 15:40:00,128.12,128.34,128.12,128.3,56615.0,122.6933,122.904,122.6933,122.8657,56615.0
2024-03-27 15:45:00,128.3,128.36,128.14,128.22,35995.0,122.8657,122.9231,122.7125,122.7891,35995.0
2024-03-27 15:50:00,128.22,128.71,128.21,128.57,80671.0,122.7891,123.2583,122.7795,123.1242,80671.0
2024-03-27 15:55:00,128.56,128.89,128.48,128.87,169110.0,123.1147,123.4307,123.0381,123.4115,169110.0
2024-03-28 09:30:00,129.41,130.37,129.41,130.19,68351.0,123.9287,124.848,123.9287,124.6756,68351.0
2024-03-28 09:35:00,130.16,130.17,129.69,129.9,14723.0,124.6469,124.6565,124.1968,124.3979,14723.0
2024-03-28 09:40:00,129.9,130.12,129.9,129.97,15179.0,124.3979,124.6086,124.3979,124.4649,15179.0
2024-03-28 09:45:00,130.0,130.26,129.9,129.91,11262.0,124.4937,124.7427,124.3979,124.4075,11262.0
2024-03-28 09:50:00,129.93,129.93,129.4,129.49,12886.0,124.4266,124.4266,123.9191,124.0053,12886.0
2024-03-28 09:55:00,129.47,129.56,129.41,129.43,9175.0,123.9861,124.0723,123.9287,123.9478,9175.0
2024-03-28 10:00:00,129.44,129.81,129.44,129.78,33795.0,123.9574,124.3117,123.9574,124.283,33795.0
2024-03-28 10:05:00,129.8,129.99,129.73,129.89,17627.0,124.3021,124.4841,124.2351,124.3883,17627.0
2024-03-28 10:10:00,129.85,130.0,129.83,129.83,8809.0,124.35,124.4937,124.3309,124.3309,8809.0
2024-03-28 10:15:00,129.82,129.86,129.61,129.71,12517.0,124.3213,124.3596,124.1202,124.216,12517.0
2024-03-28 10:20:00,129.71,129.86,129.64,129.81,9118.0,124.216,124.3596,124.1489,124.3117,9118.0
2024-03-28 10:25:00,129.81,129.98,129.8,129.98,11964.0,124.3117,124.4745,124.3021,124.4745,11964.0
2024-03-28 10:30:00,129.97,130.1,129.97,130.05,33614.0,124.4649,124.5894,124.4649,124.5416,33614.0
2024-03-28 10:35:00,130.03,130.05,129.88,130.05,15091.0,124.5224,124.5416,124.3788,124.5416,15091.0
2024-03-28 10:40:00,130.02,130.11,129.98,130.0,19561.0,124.5128,124.599,124.4745,124.4937,19561.0
2024-03-28 10:45:00,130.01,130.11,129.96,129.99,22099.0,124.5033,124.599,124.4554,124.4841,22099.0
2024-03-28 10:50:00,130.0,130.04,129.67,129.67,13969.0,124.4937,124.532,124.1777,124.1777,13969.0
2024-03-28 10:55:00,129.65,129.79,129.65,129.71,6917.0,124.1585,124.2926,124.1585,124.216,6917.0
2024-03-28 11:00:00,129.73,129.91,129.6,129.69,15214.0,124.2351,124.4075,124.1106,124.1968,15214.0
2024-03-28 11:05:00,129.71,129.71,129.38,129.4,8941.0,124.216,124.216,123.8999,123.9191,8941.0
2024-03-28 11:10:00,129.38,129.51,129.37,129.49,11300.0,123.8999,124.0244,123.8904,124.0053,11300.0
2024-03-28 11:15:00,129.47,129.56,129.43,129.44,7819.0,123.9861,124.0723,123.9478,123.9574,7819.0
2024-03-28 11:20:00,129.45,129.61,129.37,129.61,7067.0,123.967,124.1202,123.8904,124.1202,7067.0
2024-03-28 11:25:00,129.61,129.76,129.61,129.72,4913.0,124.1202,124.2638,124.1202,124.2255,4913.0
2024-03-28 11:30:00,129.72,129.74,129.39,129.4,22337.0,124.2255,124.2447,123.9095,123.9191,22337.0
2024-03-28 11:35:00,129.39,129.4,129.26,129.27,16246.0,123.9095,123.9191,123.785,123.7946,16246.0
2024-03-28 11:40:00,129.29,129.44,129.29,129.3,20634.0,123.8137,123.9574,123.8137,123.8233,20634.0
2024-03-28 11:45:00,129.3,129.35,129.1,129.19,25014.0,123.8233,123.8712,123.6318,123.718,25014.0
2024-03-28 11:50:00,129.2,129.39,129.16,129.31,14865.0,123.7276,123.9095,123.6893,123.8329,14865.0
2024-03-28 11:55:00,129.34,129.35,129.2,129.25,7662.0,123.8616,123.8712,123.7276,123.7754,7662.0
2024-03-28 12:00:00,129.25,129.3,129.22,129.23,8398.0,123.7754,123.8233,123.7467,123.7563,8398.0
2024-03-28 12:05:00,129.25,129.38,129.24,129.36,10334.0,123.7754,123.8999,123.7659,123.8808,10334.0
2024-03-28 12:10:00,129.34,129.39,129.27,129.36,8187.0,123.8616,123.9095,123.7946,123.8808,8187.0
2024-03-28 12:15:00,129.34,129.46,129.33,129.38,8419.0,123.8616,123.9765,123.8521,123.8999,8419.0
2024-03-28 12:20:00,129.41,129.62,129.35,129.62,5506.0,123.9287,124.1298,123.8712,124.1298,5506.0
2024-03-28 12:25:00,129.61,129.75,129.6,129.69,6116.0,124.1202,124.2543,124.1106,124.1968,6116.0
2024-03-28 12:30:00,129.74,129.74,129.61,129.61,3202.0,124.2447,124.2447,124.1202,124.1202,3202.0
2024-03-28 12:35:00,129.62,129.75,129.6,129.69,6184.0,124.1298,124.2543,124.1106,124.1968,6184.0
2024-03-28 12:40:00,129.69,129.76,129.61,129.72,6276.0,124.1968,124.2638,124.1202,124.2255,6276.0
2024-03-28 12:45:00,129.7,129.71,129.64,129.69,3200.0,124.2064,124.216,124.1489,124.1968,3200.0
2024-03-28 12:50:00,129.69,129.77,129.63,129.68,3229.0,124.1968,124.2734,124.1393,124.1872,3229.0
2024-03-28 12:55:00,129.69,129.7,129.57,129.63,4884.0,124.1968,124.2064,124.0819,124.1393,4884.0
2024-03-28 13:00:00,129.62,129.76,129.61,129.66,7405.0,124.1298,124.2638,124.1202,124.1681,7405.0
2024-03-28 13:05:00,129.67,129.83,129.67,129.8,5628.0,124.1777,124.3309,124.1777,124.3021,5628.0
2024-03-28 13:10:00,129.79,129.86,129.74,129.79,7270.0,124.2926,124.3596,124.2447,124.2926,7270.0
2024-03-28 13:15:00,129.8,129.81,129.69,129.69,6393.0,124.3021,124.3117,124.1968,124.1968,6393.0
2024-03-28 13:20:00,129.69,129.72,129.62,129.63,6414.0,124.1968,124.2255,124.1298,124.1393,6414.0
2024-03-28 13:25:00,129.63,129.69,129.62,129.63,4257.0,124.1393,124.1968,124.1298,124.1393,4257.0
2024-03-28 13:30:00,129.64,129.64,129.47,129.48,6785.0,124.1489,124.1489,123.9861,123.9957,6785.0
2024-03-28 13:35:00,129.47,129.62,129.4,129.57,5061.0,123.9861,124.1298,123.9191,124.0819,5061.0
2024-03-28 13:40:00,129.58,129.59,129.46,129.52,7391.0,124.0915,124.101,123.9765,124.034,7391.0
2024-03-28 13:45:00,129.5,129.56,129.49,129.54,3846.0,124.0149,124.0723,124.0053,124.0532,3846.0
2024-03-28 13:50:00,129.56,129.57,129.45,129.45,5052.0,124.0723,124.0819,123.967,123.967,5052.0
2024-03-28 13:55:00,129.46,129.59,129.45,129.55,4263.0,123.9765,124.101,123.967,124.0627,4263.0
2024-03-28 14:00:00,129.56,129.7,129.54,129.69,8805.0,124.0723,124.2064,124.0532,124.1968,8805.0
2024-03-28 14:05:00,129.7,129.9,129.7,129.86,7591.0,124.2064,124.3979,124.2064,124.3596,7591.0
2024-03-28 14:10:00,129.84,129.97,129.84,129.97,9679.0,124.3405,124.4649,124.3405,124.4649,9679.0
2024-03-28 14:15:00,129.96,129.97,129.8,129.84,21412.0,124.4554,124.4649,124.3021,124.3405,21412.0
2024-03-28 14:20:00,129.84,129.91,129.76,129.84,28974.0,124.3405,124.4075,124.2638,124.3405,28974.0
2024-03-28 14:25:00,129.84,129.98,129.83,129.91,14170.0,124.3405,124.4745,124.3309,124.4075,14170.0
2024-03-28 14:30:00,129.89,129.93,129.83,129.84,8019.0,124.3883,124.4266,124.3309,124.3405,8019.0
2024-03-28 14:35:00,129.84,129.96,129.84,129.95,8842.0,124.3405,124.4554,124.3405,124.4458,8842.0
2024-03-28 14:40:00,129.95,129.98,129.86,129.98,11251.0,124.4458,124.4745,124.3596,124.4745,11251.0
2024-03-28 14:45:00,129.97,130.1,129.95,130.09,13652.0,124.4649,124.5894,124.4458,124.5799,13652.0
2024-03-28 14:50:00,130.06,130.07,129.94,130.03,12741.0,124.5511,124.5607,124.4362,124.5224,12741.0
2024-03-28 14:55:00,130.03,130.21,130.02,130.21,19292.0,124.5224,124.6948,124.5128,124.6948,19292.0
2024-03-28 15:00:00,130.19,130.23,129.98,129.99,13274.0,124.6756,124.7139,124.4745,124.4841,13274.0
2024-03-28 15:05:00,130.02,130.16,129.97,130.14,17266.0,124.5128,124.6469,124.4649,124.6277,17266.0
2024-03-28 15:10:00,130.16,130.21,130.09,130.18,12192.0,124.6469,124.6948,124.5799,124.6661,12192.0
2024-03-28 15:15:00,130.18,130.25,130.16,130.22,14984.0,124.6661,124.7331,124.6469,124.7044,14984.0
2024-03-28 15:20:00,130.22,130.34,130.21,130.33,16794.0,124.7044,124.8193,124.6948,124.8097,16794.0
2024-03-28 15:25:00,130.34,130.54,130.32,130.52,16651.0,124.8193,125.0108,124.8001,124.9916,16651.0
2024-03-28 15:30:00,130.53,130.54,130.27,130.28,30690.0,125.0012,125.0108,124.7522,124.7618,30690.0
2024-03-28 15:35:00,130.28,130.3,130.13,130.16,21517.0,124.7618,124.781,124.6182,124.6469,21517.0
2024-03-28 15:40:00,130.14,130.21,130.03,130.16,21967.0,124.6277,124.6948,124.5224,124.6469,21967.0
2024-03-28 15:45:00,130.16,130.26,130.12,130.18,28623.0,124.6469,124.7427,124.6086,124.6661,28623.0
2024-03-28 15:50:00,130.18,130.31,129.99,130.1,66997.0,124.6661,124.7905,124.4841,124.5894,66997.0
2024-03-28 15:55:00,130.1,130.43,129.97,130.18,231133.0,124.5894,124.9055,124.4649,124.6661,231133.0
2024-04-01 09:30:00,130.22,130.77,129.51,129.7,61009.0,124.7044,125.2311,124.0244,124.2064,61009.0
2024-04-01 09:35:00,129.67,129.96,129.52,129.64,6806.0,124.1777,124.4554,124.034,124.1489,6806.0
2024-04-01 09:40:00,129.64,129.67,129.09,129.29,8234.0,124.1489,124.1777,123.6222,123.8137,8234.0
2024-04-01 09:45:00,129.31,129.31,129.0,129.02,14342.0,123.8329,123.8329,123.536,123.5552,14342.0
2024-04-01 09:50:00,128.99,129.07,128.87,128.93,4177.0,123.5265,123.6031,123.4115,123.469,4177.0
2024-04-01 09:55:00,128.82,129.03,128.82,129.03,2663.0,123.3637,123.5648,123.3637,123.5648,2663.0
2024-04-01 10:00:00,128.97,128.97,128.31,128.31,30121.0,123.5073,123.5073,122.8753,122.8753,30121.0
2024-04-01 10:05:00,128.28,128.29,128.08,128.11,5715.0,122.8465,122.8561,122.655,122.6837,5715.0
2024-04-01 10:10:00,128.06,128.13,127.9,128.11,8333.0,122.6358,122.7029,122.4826,122.6837,8333.0
2024-04-01 10:15:00,128.1,128.39,128.03,128.38,12159.0,122.6742,122.9519,122.6071,122.9423,12159.0
2024-04-01 10:20:00,128.34,128.49,128.1,128.22,7863.0,122.904,123.0476,122.6742,122.7891,7863.0
2024-04-01 10:25:00,128.22,128.37,128.11,128.11,6711.0,122.7891,122.9327,122.6837,122.6837,6711.0
2024-04-01 10:30:00,128.14,128.14,127.73,127.82,7141.0,122.7125,122.7125,122.3198,122.406,7141.0
2024-04-01 10:35:00,127.8,127.81,127.67,127.81,7779.0,122.3869,122.3964,122.2624,122.3964,7779.0
2024-04-01 10:40:00,127.81,128.13,127.75,128.09,15108.0,122.3964,122.7029,122.339,122.6646,15108.0
2024-04-01 10:45:00,128.04,128.21,128.01,128.11,5411.0,122.6167,122.7795,122.588,122.6837,5411.0
2024-04-01 10:50:00,128.11,128.33,128.1,128.26,6471.0,122.6837,122.8944,122.6742,122.8274,6471.0
2024-04-01 10:55:00,128.26,128.5,128.23,128.24,8846.0,122.8274,123.0572,122.7986,122.8082,8846.0
2024-04-01 11:00:00,128.25,128.37,128.24,128.28,2730.0,122.8178,122.9327,122.8082,122.8465,2730.0
2024-04-01 11:05:00,128.22,128.28,128.14,128.16,4350.0,122.7891,122.8465,122.7125,122.7316,4350.0
2024-04-01 11:10:00,128.17,128.36,128.1,128.35,8644.0,122.7412,122.9231,122.6742,122.9136,8644.0
2024-04-01 11:15:00,128.31,128.5,128.27,128.44,7999.0,122.8753,123.0572,122.837,122.9998,7999.0
2024-04-01 11:20:00,128.45,128.5,128.38,128.38,7381.0,123.0093,123.0572,122.9423,122.9423,7381.0
2024-04-01 11:25:00,128.41,128.41,128.31,128.39,9795.0,122.971,122.971,122.8753,122.9519,9795.0
2024-04-01 11:30:00,128.37,128.37,128.08,128.08,2971.0,122.9327,122.9327,122.655,122.655,2971.0
2024-04-01 11:35:00,128.03,128.04,127.9,127.91,2942.0,122.6071,122.6167,122.4826,122.4922,2942.0
2024-04-01 11:40:00,127.89,127.9,127.84,127.84,2874.0,122.473,122.4826,122.4252,122.4252,2874.0
2024-04-01 11:45:00,127.85,128.04,127.83,128.03,6842.0,122.4347,122.6167,122.4156,122.6071,6842.0
2024-04-01 11:50:00,128.04,128.1,127.98,128.01,7822.0,122.6167,122.6742,122.5592,122.588,7822.0
2024-04-01 11:55:00,128.04,128.15,128.02,128.08,5523.0,122.6167,122.722,122.5975,122.655,5523.0
2024-04-01 12:00:00,128.05,128.14,127.93,128.13,8866.0,122.6263,122.7125,122.5114,122.7029,8866.0
2024-04-01 12:05:00,128.14,128.15,127.99,128.03,23373.0,122.7125,122.722,122.5688,122.6071,23373.0
2024-04-01 12:10:00,128.04,128.25,128.04,128.24,4826.0,122.6167,122.8178,122.6167,122.8082,4826.0
2024-04-01 12:15:00,128.22,128.27,128.1,128.11,3358.0,122.7891,122.837,122.6742,122.6837,3358.0
2024-04-01 12:20:00,128.02,128.04,127.95,128.0,6202.0,122.5975,122.6167,122.5305,122.5784,6202.0
2024-04-01 12:25:00,128.02,128.12,127.99,128.03,7442.0,122.5975,122.6933,122.5688,122.6071,7442.0
2024-04-01 12:30:00,128.07,128.08,127.94,127.95,4016.0,122.6454,122.655,122.5209,122.5305,4016.0
2024-04-01 12:35:00,127.89,127.93,127.83,127.86,3358.0,122.473,122.5114,122.4156,122.4443,3358.0
2024-04-01 12:40:00,127.86,127.91,127.84,127.85,2722.0,122.4443,122.4922,122.4252,122.4347,2722.0
2024-04-01 12:45:00,127.86,127.91,127.8,127.91,4411.0,122.4443,122.4922,122.3869,122.4922,4411.0
2024-04-01 12:50:00,127.91,128.03,127.89,128.03,2821.0,122.4922,122.6071,122.473,122.6071,2821.0
2024-04-01 12:55:00,128.04,128.04,127.96,127.98,5052.0,122.6167,122.6167,122.5401,122.5592,5052.0
2024-04-01 13:00:00,127.93,127.99,127.9,127.97,15086.0,122.5114,122.5688,122.4826,122.5497,15086.0
2024-04-01 13:05:00,127.97,127.97,127.86,127.9,4264.0,122.5497,122.5497,122.4443,122.4826,4264.0
2024-04-01 13:10:00,127.88,128.05,127.87,128.02,7893.0,122.4635,122.6263,122.4539,122.5975,7893.0
2024-04-01 13:15:00,128.01,128.01,127.66,127.67,4605.0,122.588,122.588,122.2528,122.2624,4605.0
2024-04-01 13:20:00,127.64,127.67,127.51,127.53,3577.0,122.2336,122.2624,122.1091,122.1283,3577.0
2024-04-01 13:25:00,127.5,127.89,127.46,127.83,8508.0,122.0996,122.473,122.0613,122.4156,8508.0
2024-04-01 13:30:00,127.83,127.88,127.81,127.87,2802.0,122.4156,122.4635,122.3964,122.4539,2802.0
2024-04-01 13:35:00,127.83,127.91,127.82,127.84,2401.0,122.4156,122.4922,122.406,122.4252,2401.0
2024-04-01 13:40:00,127.83,127.96,127.81,127.89,3070.0,122.4156,122.5401,122.3964,122.473,3070.0
2024-04-01 13:45:00,127.96,128.07,127.94,128.03,3166.0,122.5401,122.6454,122.5209,122.6071,3166.0
2024-04-01 13:50:00,128.0,128.19,128.0,128.16,6274.0,122.5784,122.7603,122.5784,122.7316,6274.0
2024-04-01 13:55:00,128.18,128.18,128.09,128.13,5728.0,122.7508,122.7508,122.6646,122.7029,5728.0
2024-04-01 14:00:00,128.13,128.14,128.06,128.11,8025.0,122.7029,122.7125,122.6358,122.6837,8025.0
2024-04-01 14:05:00,128.11,128.13,128.03,128.04,6907.0,122.6837,122.7029,122.6071,122.6167,6907.0
2024-04-01 14:10:00,128.04,128.04,127.92,127.96,7167.0,122.6167,122.6167,122.5018,122.5401,7167.0
2024-04-01 14:15:00,127.94,128.03,127.93,128.02,5557.0,122.5209,122.6071,122.5114,122.5975,5557.0
2024-04-01 14:20:00,128.03,128.11,127.98,127.99,5080.0,122.6071,122.6837,122.5592,122.5688,5080.0
2024-04-01 14:25:00,127.99,128.05,127.96,128.02,3234.0,122.5688,122.6263,122.5401,122.5975,3234.0
2024-04-01 14:30:00,128.02,128.1,128.02,128.09,7802.0,122.5975,122.6742,122.5975,122.6646,7802.0
2024-04-01 14:35:00,128.07,128.19,128.07,128.11,6338.0,122.6454,122.7603,122.6454,122.6837,6338.0
2024-04-01 14:40:00,128.11,128.12,128.0,128.03,27267.0,122.6837,122.6933,122.5784,122.6071,27267.0
2024-04-01 14:45:00,128.01,128.12,127.97,128.09,12823.0,122.588,122.6933,122.5497,122.6646,12823.0
2024-04-01 14:50:00,128.11,128.22,128.06,128.09,9253.0,122.6837,122.7891,122.6358,122.6646,9253.0
2024-04-01 14:55:00,128.12,128.16,127.9,127.94,14788.0,122.6933,122.7316,122.4826,122.5209,14788.0
2024-04-01 15:00:00,127.95,128.08,127.92,128.07,7453.0,122.5305,122.655,122.5018,122.6454,7453.0
2024-04-01 15:05:00,128.08,128.24,128.07,128.21,8070.0,122.655,122.8082,122.6454,122.7795,8070.0
2024-04-01 15:10:00,128.21,128.27,128.18,128.25,5873.0,122.7795,122.837,122.7508,122.8178,5873.0
2024-04-01 15:15:00,128.25,128.3,128.16,128.18,5379.0,122.8178,122.8657,122.7316,122.7508,5379.0
2024-04-01 15:20:00,128.2,128.21,128.03,128.03,9407.0,122.7699,122.7795,122.6071,122.6071,9407.0
2024-04-01 15:25:00,128.06,128.14,127.99,128.07,8694.0,122.6358,122.7125,122.5688,122.6454,8694.0
2024-04-01 15:30:00,128.05,128.06,127.96,127.97,6602.0,122.6263,122.6358,122.5401,122.5497,6602.0
2024-04-01 15:35:00,127.9,127.9,127.66,127.67,15044.0,122.4826,122.4826,122.2528,122.2624,15044.0
2024-04-01 15:40:00,127.68,127.82,127.67,127.73,11038.0,122.2719,122.406,122.2624,122.3198,11038.0
2024-04-01 15:45:00,127.7,127.74,127.44,127.53,24186.0,122.2911,122.3294,122.0421,122.1283,24186.0
2024-04-01 15:50:00,127.54,128.07,127.52,128.02,27796.0,122.1379,122.6454,122.1187,122.5975,27796.0
2024-04-01 15:55:00,128.0,128.03,127.78,127.89,152765.0,122.5784,122.6071,122.3677,122.473,152765.0
2024-04-02 09:30:00,126.88,127.15,126.14,126.5,45248.0,121.5058,121.7644,120.7972,121.1419,45248.0
2024-04-02 09:35:00,126.28,126.45,126.01,126.16,15521.0,120.9312,121.094,120.6727,120.8163,15521.0
2024-04-02 09:40:00,126.18,126.64,126.03,126.47,29098.0,120.8355,121.276,120.6918,121.1132,29098.0
2024-04-02 09:45:00,126.42,126.82,126.35,126.73,17719.0,121.0653,121.4484,120.9983,121.3622,17719.0
2024-04-02 09:50:00,126.75,126.88,126.48,126.88,12368.0,121.3813,121.5058,121.1228,121.5058,12368.0
2024-04-02 09:55:00,126.89,126.89,126.64,126.77,12218.0,121.5154,121.5154,121.276,121.4005,12218.0
2024-04-02 10:00:00,126.77,126.82,126.44,126.47,40095.0,121.4005,121.4484,121.0845,121.1132,40095.0
2024-04-02 10:05:00,126.45,126.54,126.33,126.37,28309.0,121.094,121.1802,120.9791,121.0174,28309.0
2024-04-02 10:10:00,126.35,126.35,125.65,125.65,23101.0,120.9983,120.9983,120.3279,120.3279,23101.0
2024-04-02 10:15:00,125.69,125.74,125.45,125.45,20620.0,120.3662,120.4141,120.1364,120.1364,20620.0
2024-04-02 10:20:00,125.49,125.73,125.41,125.57,23670.0,120.1747,120.4045,120.0981,120.2513,23670.0
2024-04-02 10:25:00,125.61,125.88,125.61,125.63,26612.0,120.2896,120.5482,120.2896,120.3088,26612.0
2024-04-02 10:30:00,125.6,125.78,125.6,125.67,3354.0,120.28,120.4524,120.28,120.3471,3354.0
2024-04-02 10:35:00,125.68,126.02,125.68,126.02,4916.0,120.3567,120.6823,120.3567,120.6823,4916.0
2024-04-02 10:40:00,126.1,126.15,125.98,126.04,22827.0,120.7589,120.8067,120.6439,120.7014,22827.0
2024-04-02 10:45:00,126.07,126.1,125.75,125.81,36233.0,120.7301,120.7589,120.4237,120.4811,36233.0
2024-04-02 10:50:00,125.79,125.86,125.45,125.45,43822.0,120.462,120.529,120.1364,120.1364,43822.0
2024-04-02 10:55:00,125.46,125.75,125.4,125.74,70717.0,120.146,120.4237,120.0885,120.4141,70717.0
2024-04-02 11:00:00,125.76,126.03,125.75,125.82,27161.0,120.4333,120.6918,120.4237,120.4907,27161.0
2024-04-02 11:05:00,125.83,125.96,125.76,125.8,8820.0,120.5003,120.6248,120.4333,120.4716,8820.0
2024-04-02 11:10:00,125.77,125.9,125.72,125.76,7785.0,120.4428,120.5673,120.395,120.4333,7785.0
2024-04-02 11:15:00,125.69,125.77,125.58,125.58,10722.0,120.3662,120.4428,120.2609,120.2609,10722.0
2024-04-02 11:20:00,125.58,125.77,125.57,125.74,36052.0,120.2609,120.4428,120.2513,120.4141,36052.0
2024-04-02 11:25:00,125.75,125.78,125.59,125.72,19437.0,120.4237,120.4524,120.2705,120.395,19437.0
2024-04-02 11:30:00,125.71,125.84,125.61,125.76,23951.0,120.3854,120.5099,120.2896,120.4333,23951.0
2024-04-02 11:35:00,125.78,125.82,125.3,125.3,38216.0,120.4524,120.4907,119.9927,119.9927,38216.0
2024-04-02 11:40:00,125.3,125.45,125.28,125.38,17607.0,119.9927,120.1364,119.9736,120.0694,17607.0
2024-04-02 11:45:00,125.39,125.4,125.17,125.17,24509.0,120.0789,120.0885,119.8683,119.8683,24509.0
2024-04-02 11:50:00,125.17,125.19,125.01,125.07,20183.0,119.8683,119.8874,119.715,119.7725,20183.0
2024-04-02 11:55:00,125.1,125.1,124.89,124.95,24673.0,119.8012,119.8012,119.6001,119.6576,24673.0
2024-04-02 12:00:00,124.91,125.21,124.89,125.21,5738.0,119.6193,119.9066,119.6001,119.9066,5738.0
2024-04-02 12:05:00,125.15,125.18,125.03,125.06,3579.0,119.8491,119.8778,119.7342,119.7629,3579.0
2024-04-02 12:10:00,125.05,125.08,125.01,125.02,7405.0,119.7533,119.7821,119.715,119.7246,7405.0
2024-04-02 12:15:00,125.0,125.37,125.0,125.35,11429.0,119.7055,120.0598,119.7055,120.0406,11429.0
2024-04-02 12:20:00,125.34,125.56,125.34,125.5,10391.0,120.0311,120.2417,120.0311,120.1843,10391.0
2024-04-02 12:25:00,125.5,125.5,125.29,125.29,13613.0,120.1843,120.1843,119.9832,119.9832,13613.0
2024-04-02 12:30:00,125.25,125.37,125.25,125.33,1873.0,119.9449,120.0598,119.9449,120.0215,1873.0
2024-04-02 12:35:00,125.28,125.36,125.22,125.34,2930.0,119.9736,120.0502,119.9161,120.0311,2930.0
2024-04-02 12:40:00,125.36,125.42,125.28,125.28,2030.0,120.0502,120.1077,119.9736,119.9736,2030.0
2024-04-02 12:45:00,125.32,125.57,125.32,125.57,3260.0,120.0119,120.2513,120.0119,120.2513,3260.0
2024-04-02 12:50:00,125.55,125.55,125.36,125.42,3519.0,120.2322,120.2322,120.0502,120.1077,3519.0
2024-04-02 12:55:00,125.44,125.54,125.36,125.54,5658.0,120.1268,120.2226,120.0502,120.2226,5658.0
2024-04-02 13:00:00,125.59,125.59,125.45,125.49,2906.0,120.2705,120.2705,120.1364,120.1747,2906.0
2024-04-02 13:05:00,125.48,125.54,125.42,125.43,3459.0,120.1651,120.2226,120.1077,120.1172,3459.0
2024-04-02 13:10:00,125.42,125.42,125.31,125.31,2245.0,120.1077,120.1077,120.0023,120.0023,2245.0
2024-04-02 13:15:00,125.31,125.34,125.23,125.32,5740.0,120.0023,120.0311,119.9257,120.0119,5740.0
2024-04-02 13:20:00,125.33,125.34,125.25,125.25,3879.0,120.0215,120.0311,119.9449,119.9449,3879.0
2024-04-02 13:25:00,125.24,125.26,125.19,125.2,5195.0,119.9353,119.9544,119.8874,119.897,5195.0
2024-04-02 13:30:00,125.17,125.27,125.16,125.21,3117.0,119.8683,119.964,119.8587,119.9066,3117.0
2024-04-02 13:35:00,125.23,125.26,125.07,125.14,11582.0,119.9257,119.9544,119.7725,119.8395,11582.0
2024-04-02 13:40:00,125.05,125.1,125.02,125.09,7960.0,119.7533,119.8012,119.7246,119.7916,7960.0
2024-04-02 13:45:00,125.08,125.17,125.08,125.13,4371.0,119.7821,119.8683,119.7821,119.83,4371.0
2024-04-02 13:50:00,125.13,125.16,125.04,125.09,12321.0,119.83,119.8587,119.7438,119.7916,12321.0
2024-04-02 13:55:00,125.08,125.25,125.07,125.13,11511.0,119.7821,119.9449,119.7725,119.83,11511.0
2024-04-02 14:00:00,125.13,125.3,125.12,125.26,13508.0,119.83,119.9927,119.8204,119.9544,13508.0
2024-04-02 14:05:00,125.28,125.35,125.25,125.3,7893.0,119.9736,120.0406,119.9449,119.9927,7893.0
2024-04-02 14:10:00,125.3,125.32,125.26,125.28,5803.0,119.9927,120.0119,119.9544,119.9736,5803.0
2024-04-02 14:15:00,125.29,125.35,125.17,125.17,16043.0,119.9832,120.0406,119.8683,119.8683,16043.0
2024-04-02 14:20:00,125.2,125.23,124.96,125.04,13913.0,119.897,119.9257,119.6672,119.7438,13913.0
2024-04-02 14:25:00,125.02,125.15,125.01,125.07,7880.0,119.7246,119.8491,119.715,119.7725,7880.0
2024-04-02 14:30:00,125.06,125.29,125.03,125.22,27728.0,119.7629,119.9832,119.7342,119.9161,27728.0
2024-04-02 14:35:00,125.22,125.25,125.12,125.14,17912.0,119.9161,119.9449,119.8204,119.8395,17912.0
2024-04-02 14:40:00,125.17,125.17,125.07,125.11,5455.0,119.8683,119.8683,119.7725,119.8108,5455.0
2024-04-02 14:45:00,125.05,125.05,124.93,124.99,8718.0,119.7533,119.7533,119.6384,119.6959,8718.0
2024-04-02 14:50:00,125.0,125.07,124.98,124.99,5428.0,119.7055,119.7725,119.6863,119.6959,5428.0
2024-04-02 14:55:00,124.92,125.05,124.87,124.91,7798.0,119.6288,119.7533,119.581,119.6193,7798.0
2024-04-02 15:00:00,124.91,125.01,124.84,125.0,5979.0,119.6193,119.715,119.5522,119.7055,5979.0
2024-04-02 15:05:00,125.01,125.18,125.01,125.09,9093.0,119.715,119.8778,119.715,119.7916,9093.0
2024-04-02 15:10:00,125.09,125.11,124.95,124.96,8050.0,119.7916,119.8108,119.6576,119.6672,8050.0
2024-04-02 15:15:00,124.94,125.04,124.93,125.0,7148.0,119.648,119.7438,119.6384,119.7055,7148.0
2024-04-02 15:20:00,125.01,125.1,124.96,125.05,34434.0,119.715,119.8012,119.6672,119.7533,34434.0
2024-04-02 15:25:00,125.07,125.15,125.06,125.12,4758.0,119.7725,119.8491,119.7629,119.8204,4758.0
2024-04-02 15:30:00,125.12,125.22,125.06,125.08,10878.0,119.8204,119.9161,119.7629,119.7821,10878.0
2024-04-02 15:35:00,125.08,125.4,125.08,125.4,14309.0,119.7821,120.0885,119.7821,120.0885,14309.0
2024-04-02 15:40:00,125.41,125.54,125.36,125.43,18319.0,120.0981,120.2226,120.0502,120.1172,18319.0
2024-04-02 15:45:00,125.42,125.42,125.3,125.39,36419.0,120.1077,120.1077,119.9927,120.0789,36419.0
2024-04-02 15:50:00,125.37,125.52,125.24,125.36,41692.0,120.0598,120.2034,119.9353,120.0502,41692.0
2024-04-02 15:55:00,125.37,125.62,125.36,125.62,158719.0,120.0598,120.2992,120.0502,120.2992,158719.0
2024-04-03 09:30:00,125.07,125.15,124.62,124.79,40382.0,119.7725,119.8491,119.3416,119.5044,40382.0
2024-04-03 09:35:00,124.83,125.5,124.75,125.07,35460.0,119.5427,120.1843,119.466,119.7725,35460.0
2024-04-03 09:40:00,125.01,125.14,124.87,125.09,27632.0,119.715,119.8395,119.581,119.7916,27632.0
2024-04-03 09:45:00,125.13,125.43,125.09,125.23,20818.0,119.83,120.1172,119.7916,119.9257,20818.0
2024-04-03 09:50:00,125.28,125.4,125.17,125.4,16859.0,119.9736,120.0885,119.8683,120.0885,16859.0
2024-04-03 09:55:00,125.42,125.61,125.3,125.41,15654.0,120.1077,120.2896,119.9927,120.0981,15654.0
2024-04-03 10:00:00,125.53,126.32,125.53,126.18,19039.0,120.213,120.9695,120.213,120.8355,19039.0
2024-04-03 10:05:00,126.22,126.22,125.88,125.9,42675.0,120.8738,120.8738,120.5482,120.5673,42675.0
2024-04-03 10:10:00,125.88,126.35,125.74,126.35,31608.0,120.5482,120.9983,120.4141,120.9983,31608.0
2024-04-03 10:15:00,126.32,126.42,126.16,126.23,36240.0,120.9695,121.0653,120.8163,120.8834,36240.0
2024-04-03 10:20:00,126.28,126.3,126.11,126.15,15244.0,120.9312,120.9504,120.7684,120.8067,15244.0
2024-04-03 10:25:00,126.23,126.27,126.08,126.2,34053.0,120.8834,120.9217,120.7397,120.8546,34053.0
2024-04-03 10:30:00,126.19,126.37,126.13,126.25,12660.0,120.8451,121.0174,120.7876,120.9025,12660.0
2024-04-03 10:35:00,126.24,126.29,125.97,125.97,8064.0,120.8929,120.9408,120.6344,120.6344,8064.0
2024-04-03 10:40:00,125.95,125.96,125.81,125.84,7696.0,120.6152,120.6248,120.4811,120.5099,7696.0
2024-04-03 10:45:00,125.84,125.95,125.74,125.95,16741.0,120.5099,120.6152,120.4141,120.6152,16741.0
2024-04-03 10:50:00,125.96,125.96,125.8,125.86,4416.0,120.6248,120.6248,120.4716,120.529,4416.0
2024-04-03 10:55:00,125.83,126.0,125.81,125.83,15719.0,120.5003,120.6631,120.4811,120.5003,15719.0
2024-04-03 11:00:00,125.82,125.89,125.78,125.89,4970.0,120.4907,120.5578,120.4524,120.5578,4970.0
2024-04-03 11:05:00,125.89,125.89,125.78,125.84,5984.0,120.5578,120.5578,120.4524,120.5099,5984.0
2024-04-03 11:10:00,125.86,125.94,125.8,125.8,13973.0,120.529,120.6056,120.4716,120.4716,13973.0
2024-04-03 11:15:00,125.78,125.99,125.74,125.97,8888.0,120.4524,120.6535,120.4141,120.6344,8888.0
2024-04-03 11:20:00,126.0,126.1,125.94,126.1,2911.0,120.6631,120.7589,120.6056,120.7589,2911.0
2024-04-03 11:25:00,126.04,126.05,125.99,126.03,3585.0,120.7014,120.711,120.6535,120.6918,3585.0
2024-04-03 11:30:00,126.03,126.05,125.87,125.91,7467.0,120.6918,120.711,120.5386,120.5769,7467.0
2024-04-03 11:35:00,125.91,126.14,125.91,126.12,5091.0,120.5769,120.7972,120.5769,120.778,5091.0
2024-04-03 11:40:00,126.12,126.17,126.04,126.14,33033.0,120.778,120.8259,120.7014,120.7972,33033.0
2024-04-03 11:45:00,126.12,126.12,125.97,126.0,10829.0,120.778,120.778,120.6344,120.6631,10829.0
2024-04-03 11:50:00,126.0,126.04,125.88,125.95,33923.0,120.6631,120.7014,120.5482,120.6152,33923.0
2024-04-03 11:55:00,125.96,126.13,125.91,126.08,11944.0,120.6248,120.7876,120.5769,120.7397,11944.0
2024-04-03 12:00:00,126.1,126.14,126.02,126.14,3700.0,120.7589,120.7972,120.6823,120.7972,3700.0
2024-04-03 12:05:00,126.12,126.32,126.12,126.27,5567.0,120.778,120.9695,120.778,120.9217,5567.0
2024-04-03 12:10:00,126.25,126.38,126.13,126.3,14339.0,120.9025,121.027,120.7876,120.9504,14339.0
2024-04-03 12:15:00,126.15,126.34,126.1,126.3,5267.0,120.8067,120.9887,120.7589,120.9504,5267.0
2024-04-03 12:20:00,126.32,126.42,126.26,126.4,6800.0,120.9695,121.0653,120.9121,121.0462,6800.0
2024-04-03 12:25:00,126.41,126.5,126.38,126.5,6875.0,121.0557,121.1419,121.027,121.1419,6875.0
2024-04-03 12:30:00,126.5,126.58,126.48,126.48,2869.0,121.1419,121.2185,121.1228,121.1228,2869.0
2024-04-03 12:35:00,126.47,126.48,126.11,126.13,17233.0,121.1132,121.1228,120.7684,120.7876,17233.0
2024-04-03 12:40:00,126.14,126.32,126.14,126.28,2162.0,120.7972,120.9695,120.7972,120.9312,2162.0
2024-04-03 12:45:00,126.27,126.31,126.18,126.29,4118.0,120.9217,120.96,120.8355,120.9408,4118.0
2024-04-03 12:50:00,126.29,126.41,126.27,126.33,4110.0,120.9408,121.0557,120.9217,120.9791,4110.0
2024-04-03 12:55:00,126.41,126.45,126.27,126.27,8994.0,121.0557,121.094,120.9217,120.9217,8994.0
2024-04-03 13:00:00,126.35,126.41,126.3,126.34,14944.0,120.9983,121.0557,120.9504,120.9887,14944.0
2024-04-03 13:05:00,126.34,126.36,126.26,126.32,16980.0,120.9887,121.0079,120.9121,120.9695,16980.0
2024-04-03 13:10:00,126.33,126.35,126.29,126.32,20791.0,120.9791,120.9983,120.9408,120.9695,20791.0
2024-04-03 13:15:00,126.34,126.35,126.25,126.29,7283.0,120.9887,120.9983,120.9025,120.9408,7283.0
2024-04-03 13:20:00,126.28,126.44,126.27,126.4,16141.0,120.9312,121.0845,120.9217,121.0462,16141.0
2024-04-03 13:25:00,126.4,126.5,126.38,126.42,5153.0,121.0462,121.1419,121.027,121.0653,5153.0
2024-04-03 13:30:00,126.42,126.42,126.32,126.38,3830.0,121.0653,121.0653,120.9695,121.027,3830.0
2024-04-03 13:35:00,126.36,126.55,126.36,126.45,7267.0,121.0079,121.1898,121.0079,121.094,7267.0
2024-04-03 13:40:00,126.44,126.59,126.44,126.58,6050.0,121.0845,121.2281,121.0845,121.2185,6050.0
2024-04-03 13:45:00,126.58,126.59,126.52,126.53,7201.0,121.2185,121.2281,121.1611,121.1707,7201.0
2024-04-03 13:50:00,126.53,126.57,126.49,126.54,6844.0,121.1707,121.209,121.1323,121.1802,6844.0
2024-04-03 13:55:00,126.59,126.6,126.41,126.44,5250.0,121.2281,121.2377,121.0557,121.0845,5250.0
2024-04-03 14:00:00,126.38,126.45,126.36,126.43,7188.0,121.027,121.094,121.0079,121.0749,7188.0
2024-04-03 14:05:00,126.44,126.55,126.44,126.54,9357.0,121.0845,121.1898,121.0845,121.1802,9357.0
2024-04-03 14:10:00,126.54,126.58,126.45,126.47,19170.0,121.1802,121.2185,121.094,121.1132,19170.0
2024-04-03 14:15:00,126.5,126.54,126.47,126.5,25823.0,121.1419,121.1802,121.1132,121.1419,25823.0
2024-04-03 14:20:00,126.48,126.54,126.43,126.52,8478.0,121.1228,121.1802,121.0749,121.1611,8478.0
2024-04-03 14:25:00,126.53,126.62,126.49,126.52,20464.0,121.1707,121.2568,121.1323,121.1611,20464.0
2024-04-03 14:30:00,126.55,126.57,126.42,126.47,11744.0,121.1898,121.209,121.0653,121.1132,11744.0
2024-04-03 14:35:00,126.49,126.5,126.35,126.36,6269.0,121.1323,121.1419,120.9983,121.0079,6269.0
2024-04-03 14:40:00,126.38,126.41,126.31,126.34,7476.0,121.027,121.0557,120.96,120.9887,7476.0
2024-04-03 14:45:00,126.35,126.66,126.33,126.64,36053.0,120.9983,121.2951,120.9791,121.276,36053.0
2024-04-03 14:50:00,126.63,126.64,126.43,126.45,9475.0,121.2664,121.276,121.0749,121.094,9475.0
2024-04-03 14:55:00,126.45,126.53,126.39,126.53,41162.0,121.094,121.1707,121.0366,121.1707,41162.0
2024-04-03 15:00:00,126.51,126.51,126.38,126.44,9672.0,121.1515,121.1515,121.027,121.0845,9672.0
2024-04-03 15:05:00,126.39,126.39,126.23,126.25,5041.0,121.0366,121.0366,120.8834,120.9025,5041.0
2024-04-03 15:10:00,126.25,126.34,126.07,126.1,11729.0,120.9025,120.9887,120.7301,120.7589,11729.0
2024-04-03 15:15:00,126.04,126.21,125.92,126.09,11602.0,120.7014,120.8642,120.5865,120.7493,11602.0
2024-04-03 15:20:00,126.08,126.12,125.96,125.97,5188.0,120.7397,120.778,120.6248,120.6344,5188.0
2024-04-03 15:25:00,125.98,126.13,125.96,126.06,5256.0,120.6439,120.7876,120.6248,120.7206,5256.0
2024-04-03 15:30:00,126.04,126.04,125.96,126.01,6131.0,120.7014,120.7014,120.6248,120.6727,6131.0
2024-04-03 15:35:00,126.02,126.25,125.99,126.25,16576.0,120.6823,120.9025,120.6535,120.9025,16576.0
2024-04-03 15:40:00,126.24,126.31,126.17,126.21,21695.0,120.8929,120.96,120.8259,120.8642,21695.0
2024-04-03 15:45:00,126.21,126.49,126.2,126.49,38001.0,120.8642,121.1323,120.8546,121.1323,38001.0
2024-04-03 15:50:00,126.48,126.62,126.39,126.42,65002.0,121.1228,121.2568,121.0366,121.0653,65002.0
2024-04-03 15:55:00,126.4,126.45,126.06,126.1,261470.0,121.0462,121.094,120.7206,120.7589,261470.0
2024-04-04 09:30:00,128.24,128.71,127.76,127.84,61990.0,122.8082,123.2583,122.3486,122.4252,61990.0
2024-04-04 09:35:00,127.82,127.94,127.72,127.86,9452.0,122.406,122.5209,122.3102,122.4443,9452.0
2024-04-04 09:40:00,127.87,128.43,127.87,128.43,24539.0,122.4539,122.9902,122.4539,122.9902,24539.0
2024-04-04 09:45:00,128.39,128.54,128.29,128.54,8721.0,122.9519,123.0955,122.8561,123.0955,8721.0
2024-04-04 09:50:00,128.5,128.51,128.18,128.19,11260.0,123.0572,123.0668,122.7508,122.7603,11260.0
2024-04-04 09:55:00,128.19,128.19,127.86,127.91,5335.0,122.7603,122.7603,122.4443,122.4922,5335.0
2024-04-04 10:00:00,127.93,128.21,127.89,128.21,11682.0,122.5114,122.7795,122.473,122.7795,11682.0
2024-04-04 10:05:00,128.19,128.27,128.01,128.16,9147.0,122.7603,122.837,122.588,122.7316,9147.0
2024-04-04 10:10:00,128.11,128.49,128.06,128.48,11524.0,122.6837,123.0476,122.6358,123.0381,11524.0
2024-04-04 10:15:00,128.49,128.49,128.2,128.31,19784.0,123.0476,123.0476,122.7699,122.8753,19784.0
2024-04-04 10:20:00,128.28,128.31,128.17,128.27,13528.0,122.8465,122.8753,122.7412,122.837,13528.0
2024-04-04 10:25:00,128.29,128.6,128.29,128.51,10084.0,122.8561,123.153,122.8561,123.0668,10084.0
2024-04-04 10:30:00,128.48,128.61,128.42,128.5,9360.0,123.0381,123.1626,122.9806,123.0572,9360.0
2024-04-04 10:35:00,128.49,128.49,128.34,128.41,2270.0,123.0476,123.0476,122.904,122.971,2270.0
2024-04-04 10:40:00,128.36,128.51,128.35,128.46,14989.0,122.9231,123.0668,122.9136,123.0189,14989.0
2024-04-04 10:45:00,128.46,128.47,128.31,128.41,11522.0,123.0189,123.0285,122.8753,122.971,11522.0
2024-04-04 10:50:00,128.42,128.46,128.34,128.35,5760.0,122.9806,123.0189,122.904,122.9136,5760.0
2024-04-04 10:55:00,128.28,128.32,128.21,128.21,5691.0,122.8465,122.8848,122.7795,122.7795,5691.0
2024-04-04 11:00:00,128.22,128.22,128.01,128.06,6513.0,122.7891,122.7891,122.588,122.6358,6513.0
2024-04-04 11:05:00,128.03,128.03,127.82,127.87,5579.0,122.6071,122.6071,122.406,122.4539,5579.0
2024-04-04 11:10:00,127.86,127.91,127.73,127.75,8165.0,122.4443,122.4922,122.3198,122.339,8165.0
2024-04-04 11:15:00,127.75,127.79,127.67,127.71,6455.0,122.339,122.3773,122.2624,122.3007,6455.0
2024-04-04 11:20:00,127.72,127.83,127.72,127.83,18284.0,122.3102,122.4156,122.3102,122.4156,18284.0
2024-04-04 11:25:00,127.82,127.89,127.82,127.87,9651.0,122.406,122.473,122.406,122.4539,9651.0
2024-04-04 11:30:00,127.86,127.94,127.84,127.94,8373.0,122.4443,122.5209,122.4252,122.5209,8373.0
2024-04-04 11:35:00,127.93,127.96,127.88,127.91,10187.0,122.5114,122.5401,122.4635,122.4922,10187.0
2024-04-04 11:40:00,127.92,127.94,127.87,127.93,11180.0,122.5018,122.5209,122.4539,122.5114,11180.0
2024-04-04 11:45:00,127.93,128.07,127.88,127.88,9715.0,122.5114,122.6454,122.4635,122.4635,9715.0
2024-04-04 11:50:00,127.87,127.93,127.83,127.91,8335.0,122.4539,122.5114,122.4156,122.4922,8335.0
2024-04-04 11:55:00,127.93,128.03,127.93,128.03,10270.0,122.5114,122.6071,122.5114,122.6071,10270.0
2024-04-04 12:00:00,128.02,128.04,127.82,127.9,7141.0,122.5975,122.6167,122.406,122.4826,7141.0
2024-04-04 12:05:00,127.9,127.95,127.74,127.79,11379.0,122.4826,122.5305,122.3294,122.3773,11379.0
2024-04-04 12:10:00,127.8,127.82,127.7,127.77,6863.0,122.3869,122.406,122.2911,122.3581,6863.0
2024-04-04 12:15:00,127.79,127.82,127.6,127.6,6769.0,122.3773,122.406,122.1953,122.1953,6769.0
2024-04-04 12:20:00,127.59,127.68,127.48,127.48,9593.0,122.1858,122.2719,122.0804,122.0804,9593.0
2024-04-04 12:25:00,127.48,127.51,127.21,127.21,19878.0,122.0804,122.1091,121.8218,121.8218,19878.0
2024-04-04 12:30:00,127.23,127.24,127.05,127.07,23171.0,121.841,121.8506,121.6686,121.6878,23171.0
2024-04-04 12:35:00,127.06,127.07,126.92,126.98,14287.0,121.6782,121.6878,121.5441,121.6016,14287.0
2024-04-04 12:40:00,126.92,127.04,126.9,126.96,13991.0,121.5441,121.659,121.525,121.5824,13991.0
2024-04-04 12:45:00,126.96,127.06,126.95,127.03,8681.0,121.5824,121.6782,121.5729,121.6495,8681.0
2024-04-04 12:50:00,127.03,127.03,126.77,126.82,12918.0,121.6495,121.6495,121.4005,121.4484,12918.0
2024-04-04 12:55:00,126.81,126.81,126.71,126.76,6365.0,121.4388,121.4388,121.343,121.3909,6365.0
2024-04-04 13:00:00,126.76,126.81,126.72,126.78,7669.0,121.3909,121.4388,121.3526,121.4101,7669.0
2024-04-04 13:05:00,126.78,126.82,126.7,126.74,7985.0,121.4101,121.4484,121.3335,121.3718,7985.0
2024-04-04 13:10:00,126.73,126.74,126.63,126.72,9458.0,121.3622,121.3718,121.2664,121.3526,9458.0
2024-04-04 13:15:00,126.72,126.81,126.71,126.81,9012.0,121.3526,121.4388,121.343,121.4388,9012.0
2024-04-04 13:20:00,126.82,126.94,126.81,126.82,9859.0,121.4484,121.5633,121.4388,121.4484,9859.0
2024-04-04 13:25:00,126.8,126.8,126.72,126.72,7399.0,121.4292,121.4292,121.3526,121.3526,7399.0
2024-04-04 13:30:00,126.7,126.72,126.51,126.51,12881.0,121.3335,121.3526,121.1515,121.1515,12881.0
2024-04-04 13:35:00,126.5,126.56,126.48,126.51,11867.0,121.1419,121.1994,121.1228,121.1515,11867.0
2024-04-04 13:40:00,126.52,126.57,126.45,126.51,21441.0,121.1611,121.209,121.094,121.1515,21441.0
2024-04-04 13:45:00,126.51,126.51,126.33,126.39,20600.0,121.1515,121.1515,120.9791,121.0366,20600.0
2024-04-04 13:50:00,126.38,126.39,126.22,126.23,8443.0,121.027,121.0366,120.8738,120.8834,8443.0
2024-04-04 13:55:00,126.21,126.24,125.9,125.9,15624.0,120.8642,120.8929,120.5673,120.5673,15624.0
2024-04-04 14:00:00,125.91,125.95,125.81,125.88,21860.0,120.5769,120.6152,120.4811,120.5482,21860.0
2024-04-04 14:05:00,125.87,126.04,125.74,125.75,25000.0,120.5386,120.7014,120.4141,120.4237,25000.0
2024-04-04 14:10:00,125.72,125.8,125.59,125.71,11124.0,120.395,120.4716,120.2705,120.3854,11124.0
2024-04-04 14:15:00,125.7,125.7,125.28,125.36,21665.0,120.3758,120.3758,119.9736,120.0502,21665.0
2024-04-04 14:20:00,125.37,125.58,125.32,125.56,19912.0,120.0598,120.2609,120.0119,120.2417,19912.0
2024-04-04 14:25:00,125.55,125.58,124.93,124.94,10663.0,120.2322,120.2609,119.6384,119.648,10663.0
2024-04-04 14:30:00,124.92,124.93,124.65,124.71,20314.0,119.6288,119.6384,119.3703,119.4277,20314.0
2024-04-04 14:35:00,124.73,125.29,124.72,125.29,13132.0,119.4469,119.9832,119.4373,119.9832,13132.0
2024-04-04 14:40:00,125.28,125.28,124.96,124.98,16119.0,119.9736,119.9736,119.6672,119.6863,16119.0
2024-04-04 14:45:00,125.0,125.27,124.98,125.14,15637.0,119.7055,119.964,119.6863,119.8395,15637.0
2024-04-04 14:50:00,125.17,125.26,124.99,125.03,21589.0,119.8683,119.9544,119.6959,119.7342,21589.0
2024-04-04 14:55:00,125.03,125.07,124.84,125.03,23472.0,119.7342,119.7725,119.5522,119.7342,23472.0
2024-04-04 15:00:00,125.01,125.15,124.87,125.05,28341.0,119.715,119.8491,119.581,119.7533,28341.0
2024-04-04 15:05:00,125.05,125.3,125.05,125.25,15263.0,119.7533,119.9927,119.7533,119.9449,15263.0
2024-04-04 15:10:00,125.23,125.23,125.07,125.21,10421.0,119.9257,119.9257,119.7725,119.9066,10421.0
2024-04-04 15:15:00,125.22,125.22,124.92,125.05,30410.0,119.9161,119.9161,119.6288,119.7533,30410.0
2024-04-04 15:20:00,125.07,125.23,125.06,125.06,12617.0,119.7725,119.9257,119.7629,119.7629,12617.0
2024-04-04 15:25:00,125.1,125.13,124.74,124.75,14910.0,119.8012,119.83,119.4565,119.466,14910.0
2024-04-04 15:30:00,124.76,124.86,124.56,124.63,19757.0,119.4756,119.5714,119.2841,119.3511,19757.0
2024-04-04 15:35:00,124.62,124.62,124.42,124.42,18685.0,119.3416,119.3416,119.15,119.15,18685.0
2024-04-04 15:40:00,124.45,124.55,124.32,124.55,25148.0,119.1788,119.2745,119.0543,119.2745,25148.0
2024-04-04 15:45:00,124.53,124.97,124.51,124.97,30852.0,119.2554,119.6767,119.2362,119.6767,30852.0
2024-04-04 15:50:00,125.0,125.31,124.92,125.25,49895.0,119.7055,120.0023,119.6288,119.9449,49895.0
2024-04-04 15:55:00,125.24,125.3,124.59,124.69,252886.0,119.9353,119.9927,119.3128,119.4086,252886.0
2024-04-05 09:30:00,124.03,124.81,123.6,124.24,75208.0,118.7765,119.5235,118.3648,118.9776,75208.0
2024-04-05 09:35:00,124.73,124.74,124.06,124.23,16325.0,119.4469,119.4565,118.8053,118.9681,16325.0
2024-04-05 09:40:00,124.21,124.22,123.79,123.82,37033.0,118.9489,118.9585,118.5467,118.5754,37033.0
2024-04-05 09:45:00,123.94,124.26,123.6,123.91,52860.0,118.6904,118.9968,118.3648,118.6616,52860.0
2024-04-05 09:50:00,124.0,124.28,123.95,124.12,8815.0,118.7478,119.016,118.6999,118.8627,8815.0
2024-04-05 09:55:00,124.09,124.16,123.57,123.67,83028.0,118.834,118.901,118.336,118.4318,83028.0
2024-04-05 10:00:00,123.65,123.99,123.64,123.92,22004.0,118.4126,118.7382,118.4031,118.6712,22004.0
2024-04-05 10:05:00,123.98,124.13,123.42,123.57,23078.0,118.7287,118.8723,118.1924,118.336,23078.0
2024-04-05 10:10:00,123.62,123.77,123.5,123.65,14021.0,118.3839,118.5276,118.269,118.4126,14021.0
2024-04-05 10:15:00,123.62,123.7,123.29,123.3,25511.0,118.3839,118.4605,118.0679,118.0775,25511.0
2024-04-05 10:20:00,123.29,123.5,123.25,123.5,29658.0,118.0679,118.269,118.0296,118.269,29658.0
2024-04-05 10:25:00,123.56,123.65,123.35,123.5,17820.0,118.3264,118.4126,118.1253,118.269,17820.0
2024-04-05 10:30:00,123.51,123.81,123.43,123.75,293607.0,118.2786,118.5659,118.202,118.5084,293607.0
2024-04-05 10:35:00,123.71,123.71,123.41,123.46,42037.0,118.4701,118.4701,118.1828,118.2307,42037.0
2024-04-05 10:40:00,123.48,123.82,123.48,123.79,36783.0,118.2498,118.5754,118.2498,118.5467,36783.0
2024-04-05 10:45:00,123.81,123.96,123.64,123.96,29100.0,118.5659,118.7095,118.4031,118.7095,29100.0
2024-04-05 10:50:00,123.98,124.18,123.97,124.18,120294.0,118.7287,118.9202,118.7191,118.9202,120294.0
2024-04-05 10:55:00,124.2,124.39,123.98,124.22,310000.0,118.9393,119.1213,118.7287,118.9585,310000.0
2024-04-05 11:00:00,124.21,124.24,124.07,124.07,38341.0,118.9489,118.9776,118.8148,118.8148,38341.0
2024-04-05 11:05:00,124.07,124.22,123.95,124.14,14581.0,118.8148,118.9585,118.6999,118.8819,14581.0
2024-04-05 11:10:00,124.16,124.23,123.97,124.04,31065.0,118.901,118.9681,118.7191,118.7861,31065.0
2024-04-05 11:15:00,124.04,124.04,123.77,123.84,19109.0,118.7861,118.7861,118.5276,118.5946,19109.0
2024-04-05 11:20:00,123.83,123.98,123.83,123.9,11784.0,118.585,118.7287,118.585,118.652,11784.0
2024-04-05 11:25:00,123.89,124.33,123.88,124.33,8409.0,118.6425,119.0638,118.6329,119.0638,8409.0
2024-04-05 11:30:00,124.34,124.36,124.22,124.22,27646.0,119.0734,119.0926,118.9585,118.9585,27646.0
2024-04-05 11:35:00,124.23,124.26,124.08,124.12,11737.0,118.9681,118.9968,118.8244,118.8627,11737.0
2024-04-05 11:40:00,124.14,124.52,124.12,124.45,15282.0,118.8819,119.2458,118.8627,119.1788,15282.0
2024-04-05 11:45:00,124.5,124.7,124.48,124.55,20764.0,119.2266,119.4182,119.2075,119.2745,20764.0
2024-04-05 11:50:00,124.55,124.64,124.47,124.47,14952.0,119.2745,119.3607,119.1979,119.1979,14952.0
2024-04-05 11:55:00,124.5,124.67,124.48,124.59,29737.0,119.2266,119.3894,119.2075,119.3128,29737.0
2024-04-05 12:00:00,124.63,124.77,124.53,124.76,42975.0,119.3511,119.4852,119.2554,119.4756,42975.0
2024-04-05 12:05:00,124.79,124.81,124.55,124.69,62378.0,119.5044,119.5235,119.2745,119.4086,62378.0
2024-04-05 12:10:00,124.7,124.78,124.63,124.64,8379.0,119.4182,119.4948,119.3511,119.3607,8379.0
2024-04-05 12:15:00,124.67,124.77,124.57,124.64,18114.0,119.3894,119.4852,119.2937,119.3607,18114.0
2024-04-05 12:20:00,124.69,124.7,124.57,124.66,11668.0,119.4086,119.4182,119.2937,119.3799,11668.0
2024-04-05 12:25:00,124.7,124.7,124.6,124.6,14909.0,119.4182,119.4182,119.3224,119.3224,14909.0
2024-04-05 12:30:00,124.61,124.65,124.51,124.56,10847.0,119.332,119.3703,119.2362,119.2841,10847.0
2024-04-05 12:35:00,124.57,124.83,124.57,124.83,13573.0,119.2937,119.5427,119.2937,119.5427,13573.0
2024-04-05 12:40:00,124.8,124.8,124.58,124.6,18288.0,119.5139,119.5139,119.3032,119.3224,18288.0
2024-04-05 12:45:00,124.61,124.79,124.61,124.63,22125.0,119.332,119.5044,119.332,119.3511,22125.0
2024-04-05 12:50:00,124.64,124.86,124.63,124.85,17458.0,119.3607,119.5714,119.3511,119.5618,17458.0
2024-04-05 12:55:00,124.88,124.9,124.68,124.81,58364.0,119.5905,119.6097,119.399,119.5235,58364.0
2024-04-05 13:00:00,124.82,124.92,124.74,124.76,11015.0,119.5331,119.6288,119.4565,119.4756,11015.0
2024-04-05 13:05:00,124.75,124.76,124.55,124.62,12689.0,119.466,119.4756,119.2745,119.3416,12689.0
2024-04-05 13:10:00,124.64,124.7,124.52,124.52,12009.0,119.3607,119.4182,119.2458,119.2458,12009.0
2024-04-05 13:15:00,124.58,124.64,124.56,124.59,6117.0,119.3032,119.3607,119.2841,119.3128,6117.0
2024-04-05 13:20:00,124.6,124.8,124.6,124.8,27762.0,119.3224,119.5139,119.3224,119.5139,27762.0
2024-04-05 13:25:00,124.77,124.86,124.71,124.75,63814.0,119.4852,119.5714,119.4277,119.466,63814.0
2024-04-05 13:30:00,124.75,124.84,124.69,124.83,12579.0,119.466,119.5522,119.4086,119.5427,12579.0
2024-04-05 13:35:00,124.84,124.89,124.68,124.68,18182.0,119.5522,119.6001,119.399,119.399,18182.0
2024-04-05 13:40:00,124.67,124.82,124.56,124.58,31519.0,119.3894,119.5331,119.2841,119.3032,31519.0
2024-04-05 13:45:00,124.58,124.58,124.46,124.5,15720.0,119.3032,119.3032,119.1883,119.2266,15720.0
2024-04-05 13:50:00,124.48,124.55,124.39,124.41,23053.0,119.2075,119.2745,119.1213,119.1404,23053.0
2024-04-05 13:55:00,124.44,124.49,124.04,124.22,23216.0,119.1692,119.2171,118.7861,118.9585,23216.0
2024-04-05 14:00:00,124.24,124.43,124.05,124.38,17833.0,118.9776,119.1596,118.7957,119.1117,17833.0
2024-04-05 14:05:00,124.38,124.7,124.37,124.69,28647.0,119.1117,119.4182,119.1021,119.4086,28647.0
2024-04-05 14:10:00,124.69,124.72,124.43,124.43,63008.0,119.4086,119.4373,119.1596,119.1596,63008.0
2024-04-05 14:15:00,124.44,124.48,124.37,124.42,24029.0,119.1692,119.2075,119.1021,119.15,24029.0
2024-04-05 14:20:00,124.42,124.59,124.34,124.34,33172.0,119.15,119.3128,119.0734,119.0734,33172.0
2024-04-05 14:25:00,124.35,124.41,124.14,124.14,19791.0,119.083,119.1404,118.8819,118.8819,19791.0
2024-04-05 14:30:00,124.12,124.25,124.11,124.17,18069.0,118.8627,118.9872,118.8532,118.9106,18069.0
2024-04-05 14:35:00,124.18,124.39,124.15,124.29,16710.0,118.9202,119.1213,118.8915,119.0255,16710.0
2024-04-05 14:40:00,124.33,124.48,124.12,124.27,18366.0,119.0638,119.2075,118.8627,119.0064,18366.0
2024-04-05 14:45:00,124.24,124.25,124.05,124.08,9991.0,118.9776,118.9872,118.7957,118.8244,9991.0
2024-04-05 14:50:00,124.0,124.09,123.88,124.01,22183.0,118.7478,118.834,118.6329,118.7574,22183.0
2024-04-05 14:55:00,124.0,124.1,123.9,124.09,19201.0,118.7478,118.8436,118.652,118.834,19201.0
2024-04-05 15:00:00,124.06,124.24,124.03,124.24,49906.0,118.8053,118.9776,118.7765,118.9776,49906.0
2024-04-05 15:05:00,124.25,124.45,124.18,124.22,19021.0,118.9872,119.1788,118.9202,118.9585,19021.0
2024-04-05 15:10:00,124.23,124.54,124.16,124.54,41701.0,118.9681,119.2649,118.901,119.2649,41701.0
2024-04-05 15:15:00,124.62,124.62,124.42,124.49,36873.0,119.3416,119.3416,119.15,119.2171,36873.0
2024-04-05 15:20:00,124.47,124.55,124.39,124.5,237876.0,119.1979,119.2745,119.1213,119.2266,237876.0
2024-04-05 15:25:00,124.48,124.69,124.39,124.6,22192.0,119.2075,119.4086,119.1213,119.3224,22192.0
2024-04-05 15:30:00,124.59,124.86,124.45,124.85,69343.0,119.3128,119.5714,119.1788,119.5618,69343.0
2024-04-05 15:35:00,124.83,124.86,124.48,124.52,34309.0,119.5427,119.5714,119.2075,119.2458,34309.0
2024-04-05 15:40:00,124.53,124.65,124.43,124.48,37404.0,119.2554,119.3703,119.1596,119.2075,37404.0
2024-04-05 15:45:00,124.47,124.62,124.45,124.5,127260.0,119.1979,119.3416,119.1788,119.2266,127260.0
2024-04-05 15:50:00,124.51,124.86,124.47,124.86,77364.0,119.2362,119.5714,119.1979,119.5714,77364.0
2024-04-05 15:55:00,124.85,124.9,124.59,124.73,246573.0,119.5618,119.6097,119.3128,119.4469,246573.0
2024-04-08 09:30:00,125.22,125.6,124.76,125.33,42018.0,119.9161,120.28,119.4756,120.0215,42018.0
2024-04-08 09:35:00,125.36,125.44,124.74,125.42,6819.0,120.0502,120.1268,119.4565,120.1077,6819.0
2024-04-08 09:40:00,125.4,125.4,124.95,125.22,9724.0,120.0885,120.0885,119.6576,119.9161,9724.0
2024-04-08 09:45:00,125.21,125.45,125.2,125.34,7751.0,119.9066,120.1364,119.897,120.0311,7751.0
2024-04-08 09:50:00,125.35,125.64,125.33,125.59,6021.0,120.0406,120.3183,120.0215,120.2705,6021.0
2024-04-08 09:55:00,125.59,125.63,125.49,125.49,7248.0,120.2705,120.3088,120.1747,120.1747,7248.0
2024-04-08 10:00:00,125.5,125.54,125.06,125.06,10410.0,120.1843,120.2226,119.7629,119.7629,10410.0
2024-04-08 10:05:00,125.09,125.23,124.97,125.13,15818.0,119.7916,119.9257,119.6767,119.83,15818.0
2024-04-08 10:10:00,125.21,125.34,125.18,125.21,5268.0,119.9066,120.0311,119.8778,119.9066,5268.0
2024-04-08 10:15:00,125.21,125.3,125.09,125.3,29393.0,119.9066,119.9927,119.7916,119.9927,29393.0
2024-04-08 10:20:00,125.36,125.48,125.31,125.44,5500.0,120.0502,120.1651,120.0023,120.1268,5500.0
2024-04-08 10:25:00,125.47,125.65,125.46,125.61,6923.0,120.1555,120.3279,120.146,120.2896,6923.0
2024-04-08 10:30:00,125.6,125.72,125.52,125.72,7589.0,120.28,120.395,120.2034,120.395,7589.0
2024-04-08 10:35:00,125.74,125.83,125.71,125.79,7381.0,120.4141,120.5003,120.3854,120.462,7381.0
2024-04-08 10:40:00,125.81,125.85,125.72,125.8,5878.0,120.4811,120.5195,120.395,120.4716,5878.0
2024-04-08 10:45:00,125.81,125.85,125.69,125.76,12629.0,120.4811,120.5195,120.3662,120.4333,12629.0
2024-04-08 10:50:00,125.77,125.8,125.54,125.57,19976.0,120.4428,120.4716,120.2226,120.2513,19976.0
2024-04-08 10:55:00,125.56,125.8,125.53,125.77,13998.0,120.2417,120.4716,120.213,120.4428,13998.0
2024-04-08 11:00:00,125.81,125.9,125.75,125.89,12600.0,120.4811,120.5673,120.4237,120.5578,12600.0
2024-04-08 11:05:00,125.87,125.95,125.78,125.9,5367.0,120.5386,120.6152,120.4524,120.5673,5367.0
2024-04-08 11:10:00,125.91,126.13,125.91,126.0,13497.0,120.5769,120.7876,120.5769,120.6631,13497.0
2024-04-08 11:15:00,126.02,126.03,125.86,125.87,10352.0,120.6823,120.6918,120.529,120.5386,10352.0
2024-04-08 11:20:00,125.87,125.94,125.83,125.94,7693.0,120.5386,120.6056,120.5003,120.6056,7693.0
2024-04-08 11:25:00,125.92,125.95,125.83,125.88,10107.0,120.5865,120.6152,120.5003,120.5482,10107.0
2024-04-08 11:30:00,125.86,125.94,125.78,125.86,9993.0,120.529,120.6056,120.4524,120.529,9993.0
2024-04-08 11:35:00,125.83,125.83,125.56,125.62,10392.0,120.5003,120.5003,120.2417,120.2992,10392.0
2024-04-08 11:40:00,125.64,125.72,125.54,125.62,9074.0,120.3183,120.395,120.2226,120.2992,9074.0
2024-04-08 11:45:00,125.61,125.61,125.48,125.6,11662.0,120.2896,120.2896,120.1651,120.28,11662.0
2024-04-08 11:50:00,125.61,125.77,125.6,125.77,7004.0,120.2896,120.4428,120.28,120.4428,7004.0
2024-04-08 11:55:00,125.78,125.91,125.78,125.86,21458.0,120.4524,120.5769,120.4524,120.529,21458.0
2024-04-08 12:00:00,125.84,125.84,125.68,125.7,7900.0,120.5099,120.5099,120.3567,120.3758,7900.0
2024-04-08 12:05:00,125.69,125.76,125.59,125.71,10869.0,120.3662,120.4333,120.2705,120.3854,10869.0
2024-04-08 12:10:00,125.7,125.79,125.68,125.73,8329.0,120.3758,120.462,120.3567,120.4045,8329.0
2024-04-08 12:15:00,125.68,125.79,125.68,125.77,8222.0,120.3567,120.462,120.3567,120.4428,8222.0
2024-04-08 12:20:00,125.77,125.87,125.69,125.85,26377.0,120.4428,120.5386,120.3662,120.5195,26377.0
2024-04-08 12:25:00,125.87,126.02,125.84,125.99,15218.0,120.5386,120.6823,120.5099,120.6535,15218.0
2024-04-08 12:30:00,125.95,126.05,125.9,126.05,6628.0,120.6152,120.711,120.5673,120.711,6628.0
2024-04-08 12:35:00,126.07,126.07,125.91,125.94,8681.0,120.7301,120.7301,120.5769,120.6056,8681.0
2024-04-08 12:40:00,125.93,126.1,125.91,126.05,7239.0,120.5961,120.7589,120.5769,120.711,7239.0
2024-04-08 12:45:00,126.05,126.06,125.95,126.02,8442.0,120.711,120.7206,120.6152,120.6823,8442.0
2024-04-08 12:50:00,126.03,126.07,125.98,126.01,8069.0,120.6918,120.7301,120.6439,120.6727,8069.0
2024-04-08 12:55:00,125.99,126.07,125.93,126.03,12984.0,120.6535,120.7301,120.5961,120.6918,12984.0
2024-04-08 13:00:00,126.07,126.08,126.01,126.01,6063.0,120.7301,120.7397,120.6727,120.6727,6063.0
2024-04-08 13:05:00,125.98,126.03,125.91,125.95,16730.0,120.6439,120.6918,120.5769,120.6152,16730.0
2024-04-08 13:10:00,125.94,126.01,125.94,125.97,3985.0,120.6056,120.6727,120.6056,120.6344,3985.0
2024-04-08 13:15:00,125.99,126.0,125.86,125.92,13785.0,120.6535,120.6631,120.529,120.5865,13785.0
2024-04-08 13:20:00,125.91,126.01,125.89,125.97,8728.0,120.5769,120.6727,120.5578,120.6344,8728.0
2024-04-08 13:25:00,125.99,126.17,125.97,126.17,8307.0,120.6535,120.8259,120.6344,120.8259,8307.0
2024-04-08 13:30:00,126.19,126.27,126.16,126.25,19293.0,120.8451,120.9217,120.8163,120.9025,19293.0
2024-04-08 13:35:00,126.23,126.28,126.16,126.17,12293.0,120.8834,120.9312,120.8163,120.8259,12293.0
2024-04-08 13:40:00,126.17,126.21,126.13,126.15,6082.0,120.8259,120.8642,120.7876,120.8067,6082.0
2024-04-08 13:45:00,126.13,126.2,126.09,126.11,7330.0,120.7876,120.8546,120.7493,120.7684,7330.0
2024-04-08 13:50:00,126.11,126.19,126.04,126.16,24157.0,120.7684,120.8451,120.7014,120.8163,24157.0
2024-04-08 13:55:00,126.18,126.29,126.18,126.22,30877.0,120.8355,120.9408,120.8355,120.8738,30877.0
2024-04-08 14:00:00,126.2,126.2,125.98,126.01,8709.0,120.8546,120.8546,120.6439,120.6727,8709.0
2024-04-08 14:05:00,126.0,126.13,125.98,126.13,8078.0,120.6631,120.7876,120.6439,120.7876,8078.0
2024-04-08 14:10:00,126.13,126.13,125.92,125.92,7211.0,120.7876,120.7876,120.5865,120.5865,7211.0
2024-04-08 14:15:00,125.92,126.01,125.92,125.93,5849.0,120.5865,120.6727,120.5865,120.5961,5849.0
2024-04-08 14:20:00,125.9,125.99,125.89,125.89,8768.0,120.5673,120.6535,120.5578,120.5578,8768.0
2024-04-08 14:25:00,125.9,126.02,125.85,125.91,9299.0,120.5673,120.6823,120.5195,120.5769,9299.0
2024-04-08 14:30:00,125.91,126.0,125.91,125.96,9447.0,120.5769,120.6631,120.5769,120.6248,9447.0
2024-04-08 14:35:00,125.97,126.04,125.94,125.98,5779.0,120.6344,120.7014,120.6056,120.6439,5779.0
2024-04-08 14:40:00,126.0,126.07,125.98,126.01,4980.0,120.6631,120.7301,120.6439,120.6727,4980.0
2024-04-08 14:45:00,126.01,126.07,125.92,125.92,7251.0,120.6727,120.7301,120.5865,120.5865,7251.0
2024-04-08 14:50:00,125.92,125.92,125.8,125.8,7934.0,120.5865,120.5865,120.4716,120.4716,7934.0
2024-04-08 14:55:00,125.81,125.9,125.77,125.89,11546.0,120.4811,120.5673,120.4428,120.5578,11546.0
2024-04-08 15:00:00,125.92,126.02,125.91,125.98,10437.0,120.5865,120.6823,120.5769,120.6439,10437.0
2024-04-08 15:05:00,125.98,125.99,125.79,125.94,9948.0,120.6439,120.6535,120.462,120.6056,9948.0
2024-04-08 15:10:00,125.96,126.06,125.87,125.87,18016.0,120.6248,120.7206,120.5386,120.5386,18016.0
2024-04-08 15:15:00,125.87,126.01,125.83,126.01,21807.0,120.5386,120.6727,120.5003,120.6727,21807.0
2024-04-08 15:20:00,126.02,126.05,125.96,125.97,11261.0,120.6823,120.711,120.6248,120.6344,11261.0
2024-04-08 15:25:00,125.97,126.14,125.97,126.13,11386.0,120.6344,120.7972,120.6344,120.7876,11386.0
2024-04-08 15:30:00,126.15,126.28,126.13,126.22,17459.0,120.8067,120.9312,120.7876,120.8738,17459.0
2024-04-08 15:35:00,126.2,126.22,125.96,126.03,13936.0,120.8546,120.8738,120.6248,120.6918,13936.0
2024-04-08 15:40:00,126.04,126.1,125.91,125.98,18885.0,120.7014,120.7589,120.5769,120.6439,18885.0
2024-04-08 15:45:00,125.99,126.27,125.98,126.23,27932.0,120.6535,120.9217,120.6439,120.8834,27932.0
2024-04-08 15:50:00,126.19,126.19,125.96,126.03,33196.0,120.8451,120.8451,120.6248,120.6918,33196.0
2024-04-08 15:55:00,126.03,126.24,125.97,126.2,182361.0,120.6918,120.8929,120.6344,120.8546,182361.0
2024-04-09 09:30:00,126.37,126.7,125.76,126.3,29890.0,121.0174,121.3335,120.4333,120.9504,29890.0
2024-04-09 09:35:00,126.3,126.7,126.25,126.67,5701.0,120.9504,121.3335,120.9025,121.3047,5701.0
2024-04-09 09:40:00,126.8,126.8,126.13,126.18,9003.0,121.4292,121.4292,120.7876,120.8355,9003.0
2024-04-09 09:45:00,126.11,126.24,126.02,126.09,11357.0,120.7684,120.8929,120.6823,120.7493,11357.0
2024-04-09 09:50:00,126.12,126.13,125.85,126.1,16254.0,120.778,120.7876,120.5195,120.7589,16254.0
2024-04-09 09:55:00,126.11,126.18,125.95,126.16,7503.0,120.7684,120.8355,120.6152,120.8163,7503.0
2024-04-09 10:00:00,126.13,126.13,125.94,126.04,20104.0,120.7876,120.7876,120.6056,120.7014,20104.0
2024-04-09 10:05:00,126.05,126.38,126.05,126.31,19064.0,120.711,121.027,120.711,120.96,19064.0
2024-04-09 10:10:00,126.33,126.49,126.3,126.45,11540.0,120.9791,121.1323,120.9504,121.094,11540.0
2024-04-09 10:15:00,126.47,126.63,126.36,126.49,13915.0,121.1132,121.2664,121.0079,121.1323,13915.0
2024-04-09 10:20:00,126.5,126.65,126.49,126.5,6523.0,121.1419,121.2856,121.1323,121.1419,6523.0
2024-04-09 10:25:00,126.57,126.62,126.42,126.42,12248.0,121.209,121.2568,121.0653,121.0653,12248.0
2024-04-09 10:30:00,126.33,126.33,126.1,126.16,19597.0,120.9791,120.9791,120.7589,120.8163,19597.0
2024-04-09 10:35:00,126.17,126.19,125.87,125.89,11769.0,120.8259,120.8451,120.5386,120.5578,11769.0
2024-04-09 10:40:00,125.91,126.06,125.85,125.96,16624.0,120.5769,120.7206,120.5195,120.6248,16624.0
2024-04-09 10:45:00,125.98,126.06,125.86,125.98,15703.0,120.6439,120.7206,120.529,120.6439,15703.0
2024-04-09 10:50:00,126.02,126.19,125.89,126.04,17257.0,120.6823,120.8451,120.5578,120.7014,17257.0
2024-04-09 10:55:00,125.98,126.01,125.84,125.89,13791.0,120.6439,120.6727,120.5099,120.5578,13791.0
2024-04-09 11:00:00,125.89,125.95,125.75,125.76,12246.0,120.5578,120.6152,120.4237,120.4333,12246.0
2024-04-09 11:05:00,125.81,126.06,125.74,125.96,9971.0,120.4811,120.7206,120.4141,120.6248,9971.0
2024-04-09 11:10:00,125.96,126.1,125.9,126.03,21045.0,120.6248,120.7589,120.5673,120.6918,21045.0
2024-04-09 11:15:00,126.02,126.35,126.02,126.28,10796.0,120.6823,120.9983,120.6823,120.9312,10796.0
2024-04-09 11:20:00,126.28,126.31,126.04,126.1,7465.0,120.9312,120.96,120.7014,120.7589,7465.0
2024-04-09 11:25:00,126.11,126.18,126.03,126.11,10049.0,120.7684,120.8355,120.6918,120.7684,10049.0
2024-04-09 11:30:00,126.11,126.18,126.07,126.17,8280.0,120.7684,120.8355,120.7301,120.8259,8280.0
2024-04-09 11:35:00,126.16,126.21,126.1,126.11,10314.0,120.8163,120.8642,120.7589,120.7684,10314.0
2024-04-09 11:40:00,126.13,126.14,125.98,126.12,21377.0,120.7876,120.7972,120.6439,120.778,21377.0
2024-04-09 11:45:00,126.1,126.2,126.1,126.16,5748.0,120.7589,120.8546,120.7589,120.8163,5748.0
2024-04-09 11:50:00,126.15,126.16,126.05,126.15,8871.0,120.8067,120.8163,120.711,120.8067,8871.0
2024-04-09 11:55:00,126.17,126.17,126.1,126.11,3379.0,120.8259,120.8259,120.7589,120.7684,3379.0
2024-04-09 12:00:00,126.11,126.19,126.06,126.16,7080.0,120.7684,120.8451,120.7206,120.8163,7080.0
2024-04-09 12:05:00,126.15,126.15,125.99,126.08,4120.0,120.8067,120.8067,120.6535,120.7397,4120.0
2024-04-09 12:10:00,126.1,126.24,126.08,126.24,4583.0,120.7589,120.8929,120.7397,120.8929,4583.0
2024-04-09 12:15:00,126.23,126.27,126.08,126.08,5283.0,120.8834,120.9217,120.7397,120.7397,5283.0
2024-04-09 12:20:00,126.08,126.17,126.01,126.13,9638.0,120.7397,120.8259,120.6727,120.7876,9638.0
2024-04-09 12:25:00,126.12,126.21,126.09,126.21,4019.0,120.778,120.8642,120.7493,120.8642,4019.0
2024-04-09 12:30:00,126.21,126.39,126.21,126.3,5854.0,120.8642,121.0366,120.8642,120.9504,5854.0
2024-04-09 12:35:00,126.29,126.33,126.18,126.24,14983.0,120.9408,120.9791,120.8355,120.8929,14983.0
2024-04-09 12:40:00,126.25,126.28,126.18,126.18,6062.0,120.9025,120.9312,120.8355,120.8355,6062.0
2024-04-09 12:45:00,126.19,126.24,126.12,126.23,7554.0,120.8451,120.8929,120.778,120.8834,7554.0
2024-04-09 12:50:00,126.23,126.23,126.06,126.09,6790.0,120.8834,120.8834,120.7206,120.7493,6790.0
2024-04-09 12:55:00,126.09,126.14,126.05,126.08,7489.0,120.7493,120.7972,120.711,120.7397,7489.0
2024-04-09 13:00:00,126.07,126.23,125.96,126.23,14731.0,120.7301,120.8834,120.6248,120.8834,14731.0
2024-04-09 13:05:00,126.2,126.21,126.13,126.16,4017.0,120.8546,120.8642,120.7876,120.8163,4017.0
2024-04-09 13:10:00,126.18,126.2,126.12,126.18,6253.0,120.8355,120.8546,120.778,120.8355,6253.0
2024-04-09 13:15:00,126.18,126.23,126.15,126.18,9908.0,120.8355,120.8834,120.8067,120.8355,9908.0
2024-04-09 13:20:00,126.21,126.27,126.18,126.21,7229.0,120.8642,120.9217,120.8355,120.8642,7229.0
2024-04-09 13:25:00,126.18,126.22,126.08,126.09,7235.0,120.8355,120.8738,120.7397,120.7493,7235.0
2024-04-09 13:30:00,126.09,126.12,126.01,126.01,11216.0,120.7493,120.778,120.6727,120.6727,11216.0
2024-04-09 13:35:00,126.0,126.04,125.88,126.02,52829.0,120.6631,120.7014,120.5482,120.6823,52829.0
2024-04-09 13:40:00,126.02,126.1,125.91,126.01,24855.0,120.6823,120.7589,120.5769,120.6727,24855.0
2024-04-09 13:45:00,126.03,126.1,125.99,126.1,6994.0,120.6918,120.7589,120.6535,120.7589,6994.0
2024-04-09 13:50:00,126.12,126.14,126.02,126.09,21269.0,120.778,120.7972,120.6823,120.7493,21269.0
2024-04-09 13:55:00,126.09,126.12,125.99,125.99,6495.0,120.7493,120.778,120.6535,120.6535,6495.0
2024-04-09 14:00:00,126.03,126.03,125.93,125.98,6461.0,120.6918,120.6918,120.5961,120.6439,6461.0
2024-04-09 14:05:00,125.98,126.02,125.91,125.97,4591.0,120.6439,120.6823,120.5769,120.6344,4591.0
2024-04-09 14:10:00,125.97,126.06,125.96,126.04,6574.0,120.6344,120.7206,120.6248,120.7014,6574.0
2024-04-09 14:15:00,126.03,126.12,125.99,126.04,21136.0,120.6918,120.778,120.6535,120.7014,21136.0
2024-04-09 14:20:00,126.04,126.17,126.04,126.1,17014.0,120.7014,120.8259,120.7014,120.7589,17014.0
2024-04-09 14:25:00,126.12,126.17,126.0,126.09,40881.0,120.778,120.8259,120.6631,120.7493,40881.0
2024-04-09 14:30:00,126.1,126.1,125.94,125.98,7887.0,120.7589,120.7589,120.6056,120.6439,7887.0
2024-04-09 14:35:00,125.96,126.02,125.95,126.0,38672.0,120.6248,120.6823,120.6152,120.6631,38672.0
2024-04-09 14:40:00,126.0,126.13,126.0,126.11,14224.0,120.6631,120.7876,120.6631,120.7684,14224.0
2024-04-09 14:45:00,126.1,126.12,125.89,125.91,8959.0,120.7589,120.778,120.5578,120.5769,8959.0
2024-04-09 14:50:00,125.88,126.06,125.85,126.05,7257.0,120.5482,120.7206,120.5195,120.711,7257.0
2024-04-09 14:55:00,126.03,126.13,126.03,126.1,11081.0,120.6918,120.7876,120.6918,120.7589,11081.0
2024-04-09 15:00:00,126.07,126.09,125.93,125.99,7877.0,120.7301,120.7493,120.5961,120.6535,7877.0
2024-04-09 15:05:00,125.95,125.98,125.65,125.66,8004.0,120.6152,120.6439,120.3279,120.3375,8004.0
2024-04-09 15:10:00,125.62,125.78,125.59,125.73,11120.0,120.2992,120.4524,120.2705,120.4045,11120.0
2024-04-09 15:15:00,125.73,125.88,125.73,125.86,9923.0,120.4045,120.5482,120.4045,120.529,9923.0
2024-04-09 15:20:00,125.86,126.13,125.84,126.13,19612.0,120.529,120.7876,120.5099,120.7876,19612.0
2024-04-09 15:25:00,126.14,126.39,126.1,126.39,45541.0,120.7972,121.0366,120.7589,121.0366,45541.0
2024-04-09 15:30:00,126.43,126.43,126.05,126.1,82951.0,121.0749,121.0749,120.711,120.7589,82951.0
2024-04-09 15:35:00,126.1,126.11,125.83,125.85,24947.0,120.7589,120.7684,120.5003,120.5195,24947.0
2024-04-09 15:40:00,125.88,126.1,125.87,126.0,20077.0,120.5482,120.7589,120.5386,120.6631,20077.0
2024-04-09 15:45:00,126.02,126.12,125.9,126.02,43392.0,120.6823,120.778,120.5673,120.6823,43392.0
2024-04-09 15:50:00,126.01,126.09,125.89,125.95,88581.0,120.6727,120.7493,120.5578,120.6152,88581.0
2024-04-09 15:55:00,125.95,126.33,125.9,126.33,305667.0,120.6152,120.9791,120.5673,120.9791,305667.0
2024-04-10 09:30:00,121.79,122.08,120.78,120.97,89590.0,116.6314,116.9091,115.6642,115.8462,89590.0
2024-04-10 09:35:00,120.94,121.26,120.68,121.05,137218.0,115.8174,116.1239,115.5684,115.9228,137218.0
2024-04-10 09:40:00,121.01,121.12,120.62,121.1,46818.0,115.8845,115.9898,115.511,115.9706,46818.0
2024-04-10 09:45:00,121.01,121.11,120.45,120.51,41802.0,115.8845,115.9802,115.3482,115.4056,41802.0
2024-04-10 09:50:00,120.5,120.76,120.02,120.06,40387.0,115.3961,115.645,114.9364,114.9747,40387.0
2024-04-10 09:55:00,120.06,120.48,119.92,120.47,69607.0,114.9747,115.3769,114.8406,115.3673,69607.0
2024-04-10 10:00:00,120.47,120.72,120.2,120.62,33988.0,115.3673,115.6067,115.1088,115.511,33988.0
2024-04-10 10:05:00,120.64,120.82,120.43,120.67,17159.0,115.5301,115.7025,115.329,115.5589,17159.0
2024-04-10 10:10:00,120.64,121.04,120.6,120.81,34349.0,115.5301,115.9132,115.4918,115.6929,34349.0
2024-04-10 10:15:00,120.74,120.74,120.3,120.48,23887.0,115.6259,115.6259,115.2045,115.3769,23887.0
2024-04-10 10:20:00,120.49,120.93,120.43,120.77,48187.0,115.3865,115.8078,115.329,115.6546,48187.0
2024-04-10 10:25:00,120.77,120.84,120.55,120.55,32084.0,115.6546,115.7217,115.4439,115.4439,32084.0
2024-04-10 10:30:00,120.48,120.83,120.48,120.8,31111.0,115.3769,115.7121,115.3769,115.6834,31111.0
2024-04-10 10:35:00,120.86,121.05,120.83,120.9,30895.0,115.7408,115.9228,115.7121,115.7791,30895.0
2024-04-10 10:40:00,120.87,120.91,120.27,120.3,17969.0,115.7504,115.7887,115.1758,115.2045,17969.0
2024-04-10 10:45:00,120.3,120.38,120.03,120.14,25272.0,115.2045,115.2811,114.946,115.0513,25272.0
2024-04-10 10:50:00,120.17,120.24,119.82,119.82,18772.0,115.08,115.1471,114.7449,114.7449,18772.0
2024-04-10 10:55:00,119.86,119.87,119.49,119.53,24091.0,114.7832,114.7927,114.4288,114.4671,24091.0
2024-04-10 11:00:00,119.52,119.53,119.12,119.29,29552.0,114.4576,114.4671,114.0745,114.2373,29552.0
2024-04-10 11:05:00,119.29,119.77,119.28,119.73,26809.0,114.2373,114.697,114.2277,114.6587,26809.0
2024-04-10 11:10:00,119.75,119.85,119.65,119.76,23461.0,114.6778,114.7736,114.5821,114.6874,23461.0
2024-04-10 11:15:00,119.77,119.91,119.67,119.7,16008.0,114.697,114.8311,114.6012,114.6299,16008.0
2024-04-10 11:20:00,119.7,119.79,119.46,119.64,33883.0,114.6299,114.7161,114.4001,114.5725,33883.0
2024-04-10 11:25:00,119.65,119.85,119.59,119.84,24658.0,114.5821,114.7736,114.5246,114.764,24658.0
2024-04-10 11:30:00,119.84,120.01,119.51,119.63,31896.0,114.764,114.9268,114.448,114.5629,31896.0
2024-04-10 11:35:00,119.65,119.77,119.43,119.47,36425.0,114.5821,114.697,114.3714,114.4097,36425.0
2024-04-10 11:40:00,119.49,119.51,119.21,119.34,22884.0,114.4288,114.448,114.1607,114.2852,22884.0
2024-04-10 11:45:00,119.35,119.59,119.3,119.52,22158.0,114.2948,114.5246,114.2469,114.4576,22158.0
2024-04-10 11:50:00,119.5,119.76,119.5,119.74,19057.0,114.4384,114.6874,114.4384,114.6683,19057.0
2024-04-10 11:55:00,119.69,119.69,119.38,119.42,26970.0,114.6204,114.6204,114.3235,114.3618,26970.0
2024-04-10 12:00:00,119.4,119.48,119.29,119.48,19680.0,114.3427,114.4193,114.2373,114.4193,19680.0
2024-04-10 12:05:00,119.46,119.63,119.39,119.58,17290.0,114.4001,114.5629,114.3331,114.515,17290.0
2024-04-10 12:10:00,119.58,119.82,119.55,119.82,36491.0,114.515,114.7449,114.4863,114.7449,36491.0
2024-04-10 12:15:00,119.83,119.98,119.73,119.82,30578.0,114.7544,114.8981,114.6587,114.7449,30578.0
2024-04-10 12:20:00,119.83,119.99,119.81,119.85,13020.0,114.7544,114.9077,114.7353,114.7736,13020.0
2024-04-10 12:25:00,119.86,119.91,119.62,119.66,15442.0,114.7832,114.8311,114.5533,114.5916,15442.0
2024-04-10 12:30:00,119.65,119.68,119.58,119.65,68476.0,114.5821,114.6108,114.515,114.5821,68476.0
2024-04-10 12:35:00,119.66,119.85,119.58,119.6,47509.0,114.5916,114.7736,114.515,114.5342,47509.0
2024-04-10 12:40:00,119.62,119.76,119.6,119.6,21643.0,114.5533,114.6874,114.5342,114.5342,21643.0
2024-04-10 12:45:00,119.6,119.61,119.35,119.46,35186.0,114.5342,114.5438,114.2948,114.4001,35186.0
2024-04-10 12:50:00,119.49,119.82,119.36,119.82,43009.0,114.4288,114.7449,114.3043,114.7449,43009.0
2024-04-10 12:55:00,119.8,119.87,119.67,119.68,10944.0,114.7257,114.7927,114.6012,114.6108,10944.0
2024-04-10 13:00:00,119.7,119.83,119.48,119.6,89219.0,114.6299,114.7544,114.4193,114.5342,89219.0
2024-04-10 13:05:00,119.6,119.63,119.27,119.27,32373.0,114.5342,114.5629,114.2182,114.2182,32373.0
2024-04-10 13:10:00,119.32,119.63,119.27,119.63,10377.0,114.266,114.5629,114.2182,114.5629,10377.0
2024-04-10 13:15:00,119.62,120.05,119.53,119.91,28511.0,114.5533,114.9651,114.4671,114.8311,28511.0
2024-04-10 13:20:00,119.88,120.42,119.83,120.4,16462.0,114.8023,115.3194,114.7544,115.3003,16462.0
2024-04-10 13:25:00,120.41,120.42,119.95,119.97,15606.0,115.3099,115.3194,114.8694,114.8885,15606.0
2024-04-10 13:30:00,119.96,120.0,119.61,119.72,14586.0,114.8789,114.9172,114.5438,114.6491,14586.0
2024-04-10 13:35:00,119.73,119.77,119.59,119.65,15015.0,114.6587,114.697,114.5246,114.5821,15015.0
2024-04-10 13:40:00,119.67,119.94,119.6,119.75,22474.0,114.6012,114.8598,114.5342,114.6778,22474.0
2024-04-10 13:45:00,119.75,119.98,119.69,119.96,14991.0,114.6778,114.8981,114.6204,114.8789,14991.0
2024-04-10 13:50:00,119.96,120.27,119.94,120.15,49187.0,114.8789,115.1758,114.8598,115.0609,49187.0
2024-04-10 13:55:00,120.16,120.69,120.12,120.38,38578.0,115.0705,115.578,115.0322,115.2811,38578.0
2024-04-10 14:00:00,120.31,120.48,120.13,120.43,14966.0,115.2141,115.3769,115.0417,115.329,14966.0
2024-04-10 14:05:00,120.43,120.48,120.15,120.29,14892.0,115.329,115.3769,115.0609,115.195,14892.0
2024-04-10 14:10:00,120.33,120.39,120.21,120.39,11667.0,115.2333,115.2907,115.1183,115.2907,11667.0
2024-04-10 14:15:00,120.4,120.44,120.08,120.15,14314.0,115.3003,115.3386,114.9938,115.0609,14314.0
2024-04-10 14:20:00,120.17,120.28,119.89,119.91,20194.0,115.08,115.1854,114.8119,114.8311,20194.0
2024-04-10 14:25:00,119.94,120.52,119.92,120.21,42850.0,114.8598,115.4152,114.8406,115.1183,42850.0
2024-04-10 14:30:00,120.24,120.33,120.18,120.23,158948.0,115.1471,115.2333,115.0896,115.1375,158948.0
2024-04-10 14:35:00,120.24,120.37,120.16,120.34,11895.0,115.1471,115.2716,115.0705,115.2428,11895.0
2024-04-10 14:40:00,120.35,120.57,120.33,120.57,13702.0,115.2524,115.4631,115.2333,115.4631,13702.0
2024-04-10 14:45:00,120.56,120.59,120.46,120.48,11056.0,115.4535,115.4822,115.3578,115.3769,11056.0
2024-04-10 14:50:00,120.46,120.56,120.22,120.23,11505.0,115.3578,115.4535,115.1279,115.1375,11505.0
2024-04-10 14:55:00,120.23,120.24,119.84,119.86,12356.0,115.1375,115.1471,114.764,114.7832,12356.0
2024-04-10 15:00:00,119.84,120.18,119.81,120.16,19449.0,114.764,115.0896,114.7353,115.0705,19449.0
2024-04-10 15:05:00,120.18,120.61,120.11,120.58,37255.0,115.0896,115.5014,115.0226,115.4727,37255.0
2024-04-10 15:10:00,120.61,120.89,120.6,120.87,29535.0,115.5014,115.7695,115.4918,115.7504,29535.0
2024-04-10 15:15:00,120.86,120.94,120.64,120.92,23913.0,115.7408,115.8174,115.5301,115.7983,23913.0
2024-04-10 15:20:00,120.96,121.14,120.78,120.92,25441.0,115.8366,116.009,115.6642,115.7983,25441.0
2024-04-10 15:25:00,120.98,120.99,120.8,120.88,17216.0,115.8557,115.8653,115.6834,115.76,17216.0
2024-04-10 15:30:00,120.88,120.93,120.66,120.84,28744.0,115.76,115.8078,115.5493,115.7217,28744.0
2024-04-10 15:35:00,120.88,120.91,120.64,120.64,17744.0,115.76,115.7887,115.5301,115.5301,17744.0
2024-04-10 15:40:00,120.65,120.89,120.63,120.84,53490.0,115.5397,115.7695,115.5206,115.7217,53490.0
2024-04-10 15:45:00,120.83,120.86,120.62,120.75,57454.0,115.7121,115.7408,115.511,115.6355,57454.0
2024-04-10 15:50:00,120.74,120.89,120.57,120.89,87769.0,115.6259,115.7695,115.4631,115.7695,87769.0
2024-04-10 15:55:00,120.86,121.03,120.57,120.61,269070.0,115.7408,115.9036,115.4631,115.5014,269070.0
2024-04-11 09:30:00,121.22,122.31,121.22,121.7,107839.0,116.0856,117.1294,116.0856,116.5452,107839.0
2024-04-11 09:35:00,121.56,121.57,120.36,120.45,21187.0,116.4112,116.4207,115.262,115.3482,21187.0
2024-04-11 09:40:00,120.46,120.95,120.02,120.36,41922.0,115.3578,115.827,114.9364,115.262,41922.0
2024-04-11 09:45:00,120.34,120.59,120.29,120.35,25971.0,115.2428,115.4822,115.195,115.2524,25971.0
2024-04-11 09:50:00,120.36,120.5,120.27,120.39,12211.0,115.262,115.3961,115.1758,115.2907,12211.0
2024-04-11 09:55:00,120.42,120.52,120.03,120.21,22341.0,115.3194,115.4152,114.946,115.1183,22341.0
2024-04-11 10:00:00,120.22,120.31,119.77,119.79,44784.0,115.1279,115.2141,114.697,114.7161,44784.0
2024-04-11 10:05:00,119.82,119.88,119.25,119.45,20961.0,114.7449,114.8023,114.199,114.3905,20961.0
2024-04-11 10:10:00,119.5,119.68,119.4,119.68,48577.0,114.4384,114.6108,114.3427,114.6108,48577.0
2024-04-11 10:15:00,119.69,119.69,119.42,119.53,41306.0,114.6204,114.6204,114.3618,114.4671,41306.0
2024-04-11 10:20:00,119.51,119.86,119.5,119.7,25454.0,114.448,114.7832,114.4384,114.6299,25454.0
2024-04-11 10:25:00,119.69,119.75,119.38,119.38,23650.0,114.6204,114.6778,114.3235,114.3235,23650.0
2024-04-11 10:30:00,119.4,119.7,119.35,119.5,24587.0,114.3427,114.6299,114.2948,114.4384,24587.0
2024-04-11 10:35:00,119.47,119.47,119.19,119.37,29229.0,114.4097,114.4097,114.1415,114.3139,29229.0
2024-04-11 10:40:00,119.36,119.73,119.35,119.59,13627.0,114.3043,114.6587,114.2948,114.5246,13627.0
2024-04-11 10:45:00,119.61,119.67,119.37,119.46,11416.0,114.5438,114.6012,114.3139,114.4001,11416.0
2024-04-11 10:50:00,119.47,119.57,119.29,119.31,10869.0,114.4097,114.5055,114.2373,114.2565,10869.0
2024-04-11 10:55:00,119.31,119.32,119.1,119.11,10745.0,114.2565,114.266,114.0554,114.0649,10745.0
2024-04-11 11:00:00,119.09,119.11,118.89,119.07,55742.0,114.0458,114.0649,113.8543,114.0266,55742.0
2024-04-11 11:05:00,119.05,119.31,119.02,119.27,12650.0,114.0075,114.2565,113.9787,114.2182,12650.0
2024-04-11 11:10:00,119.29,119.32,119.04,119.13,38724.0,114.2373,114.266,113.9979,114.0841,38724.0
2024-04-11 11:15:00,119.11,119.32,119.11,119.26,19227.0,114.0649,114.266,114.0649,114.2086,19227.0
2024-04-11 11:20:00,119.26,119.44,119.19,119.21,37029.0,114.2086,114.381,114.1415,114.1607,37029.0
2024-04-11 11:25:00,119.19,119.21,119.08,119.15,35130.0,114.1415,114.1607,114.0362,114.1032,35130.0
2024-04-11 11:30:00,119.13,119.23,119.02,119.14,45521.0,114.0841,114.1799,113.9787,114.0937,45521.0
2024-04-11 11:35:00,119.16,119.49,119.16,119.42,25823.0,114.1128,114.4288,114.1128,114.3618,25823.0
2024-04-11 11:40:00,119.42,119.54,119.25,119.32,24255.0,114.3618,114.4767,114.199,114.266,24255.0
2024-04-11 11:45:00,119.3,119.94,119.28,119.81,178169.0,114.2469,114.8598,114.2277,114.7353,178169.0
2024-04-11 11:50:00,119.83,119.9,119.66,119.79,21969.0,114.7544,114.8215,114.5916,114.7161,21969.0
2024-04-11 11:55:00,119.8,120.27,119.79,120.25,10440.0,114.7257,115.1758,114.7161,115.1566,10440.0
2024-04-11 12:00:00,120.27,120.3,119.94,119.94,40070.0,115.1758,115.2045,114.8598,114.8598,40070.0
2024-04-11 12:05:00,119.95,120.09,119.88,119.91,16034.0,114.8694,115.0034,114.8023,114.8311,16034.0
2024-04-11 12:10:00,119.95,119.95,119.79,119.81,14221.0,114.8694,114.8694,114.7161,114.7353,14221.0
2024-04-11 12:15:00,119.81,120.0,119.73,119.95,14191.0,114.7353,114.9172,114.6587,114.8694,14191.0
2024-04-11 12:20:00,119.94,120.11,119.9,120.1,14201.0,114.8598,115.0226,114.8215,115.013,14201.0
2024-04-11 12:25:00,120.1,120.17,119.94,119.94,19447.0,115.013,115.08,114.8598,114.8598,19447.0
2024-04-11 12:30:00,119.97,120.19,119.93,120.16,21223.0,114.8885,115.0992,114.8502,115.0705,21223.0
2024-04-11 12:35:00,120.17,120.39,120.16,120.36,27481.0,115.08,115.2907,115.0705,115.262,27481.0
2024-04-11 12:40:00,120.37,120.4,120.27,120.28,10718.0,115.2716,115.3003,115.1758,115.1854,10718.0
2024-04-11 12:45:00,120.29,120.43,120.28,120.37,10927.0,115.195,115.329,115.1854,115.2716,10927.0
2024-04-11 12:50:00,120.39,120.39,120.21,120.21,9745.0,115.2907,115.2907,115.1183,115.1183,9745.0
2024-04-11 12:55:00,120.21,120.4,120.16,120.34,21911.0,115.1183,115.3003,115.0705,115.2428,21911.0
2024-04-11 13:00:00,120.37,120.57,120.28,120.5,32120.0,115.2716,115.4631,115.1854,115.3961,32120.0
2024-04-11 13:05:00,120.48,120.83,120.44,120.65,14836.0,115.3769,115.7121,115.3386,115.5397,14836.0
2024-04-11 13:10:00,120.64,120.82,120.62,120.75,16725.0,115.5301,115.7025,115.511,115.6355,16725.0
2024-04-11 13:15:00,120.77,120.96,120.74,120.93,31714.0,115.6546,115.8366,115.6259,115.8078,31714.0
2024-04-11 13:20:00,120.91,121.11,120.9,121.02,49463.0,115.7887,115.9802,115.7791,115.894,49463.0
2024-04-11 13:25:00,121.02,121.18,121.01,121.06,20389.0,115.894,116.0473,115.8845,115.9323,20389.0
2024-04-11 13:30:00,121.08,121.12,121.05,121.07,22699.0,115.9515,115.9898,115.9228,115.9419,22699.0
2024-04-11 13:35:00,121.08,121.31,121.06,121.14,31100.0,115.9515,116.1718,115.9323,116.009,31100.0
2024-04-11 13:40:00,121.16,121.27,121.08,121.2,75753.0,116.0281,116.1334,115.9515,116.0664,75753.0
2024-04-11 13:45:00,121.19,121.37,121.15,121.35,22512.0,116.0568,116.2292,116.0185,116.2101,22512.0
2024-04-11 13:50:00,121.36,121.45,121.28,121.3,57175.0,116.2196,116.3058,116.143,116.1622,57175.0
2024-04-11 13:55:00,121.33,121.56,121.18,121.22,17329.0,116.1909,116.4112,116.0473,116.0856,17329.0
2024-04-11 14:00:00,121.19,121.39,121.12,121.27,9870.0,116.0568,116.2484,115.9898,116.1334,9870.0
2024-04-11 14:05:00,121.27,121.49,121.23,121.42,8519.0,116.1334,116.3441,116.0951,116.2771,8519.0
2024-04-11 14:10:00,121.4,121.41,121.12,121.13,9980.0,116.2579,116.2675,115.9898,115.9994,9980.0
2024-04-11 14:15:00,121.15,121.2,121.1,121.11,6958.0,116.0185,116.0664,115.9706,115.9802,6958.0
2024-04-11 14:20:00,121.12,121.14,121.02,121.09,8949.0,115.9898,116.009,115.894,115.9611,8949.0
2024-04-11 14:25:00,121.09,121.1,120.94,120.98,11161.0,115.9611,115.9706,115.8174,115.8557,11161.0
2024-04-11 14:30:00,121.0,121.07,120.91,121.06,12868.0,115.8749,115.9419,115.7887,115.9323,12868.0
2024-04-11 14:35:00,121.04,121.04,120.88,120.97,16164.0,115.9132,115.9132,115.76,115.8462,16164.0
2024-04-11 14:40:00,120.99,121.02,120.9,120.96,10805.0,115.8653,115.894,115.7791,115.8366,10805.0
2024-04-11 14:45:00,120.98,121.13,120.88,120.93,38335.0,115.8557,115.9994,115.76,115.8078,38335.0
2024-04-11 14:50:00,120.92,120.92,120.76,120.79,9063.0,115.7983,115.7983,115.645,115.6738,9063.0
2024-04-11 14:55:00,120.8,120.97,120.77,120.89,13492.0,115.6834,115.8462,115.6546,115.7695,13492.0
2024-04-11 15:00:00,120.9,120.97,120.8,120.85,15803.0,115.7791,115.8462,115.6834,115.7312,15803.0
2024-04-11 15:05:00,120.89,120.99,120.84,120.86,12337.0,115.7695,115.8653,115.7217,115.7408,12337.0
2024-04-11 15:10:00,120.89,120.89,120.48,120.48,22551.0,115.7695,115.7695,115.3769,115.3769,22551.0
2024-04-11 15:15:00,120.42,120.6,120.4,120.58,25477.0,115.3194,115.4918,115.3003,115.4727,25477.0
2024-04-11 15:20:00,120.58,120.72,120.52,120.53,29320.0,115.4727,115.6067,115.4152,115.4248,29320.0
2024-04-11 15:25:00,120.55,120.62,120.48,120.54,17623.0,115.4439,115.511,115.3769,115.4344,17623.0
2024-04-11 15:30:00,120.53,120.58,120.39,120.46,24373.0,115.4248,115.4727,115.2907,115.3578,24373.0
2024-04-11 15:35:00,120.46,120.48,120.28,120.32,16511.0,115.3578,115.3769,115.1854,115.2237,16511.0
2024-04-11 15:40:00,120.35,120.53,120.31,120.46,24718.0,115.2524,115.4248,115.2141,115.3578,24718.0
2024-04-11 15:45:00,120.46,120.61,120.25,120.25,34272.0,115.3578,115.5014,115.1566,115.1566,34272.0
2024-04-11 15:50:00,120.24,120.5,120.12,120.47,54884.0,115.1471,115.3961,115.0322,115.3673,54884.0
2024-04-11 15:55:00,120.48,120.54,120.17,120.23,189884.0,115.3769,115.4344,115.08,115.1375,189884.0
2024-04-12 09:30:00,119.99,119.99,118.91,119.43,49882.0,114.9077,114.9077,113.8734,114.3714,49882.0
2024-04-12 09:35:00,119.52,119.68,119.23,119.64,17894.0,114.4576,114.6108,114.1799,114.5725,17894.0
2024-04-12 09:40:00,119.57,119.7,119.26,119.7,26330.0,114.5055,114.6299,114.2086,114.6299,26330.0
2024-04-12 09:45:00,119.7,120.29,119.6,120.23,26120.0,114.6299,115.195,114.5342,115.1375,26120.0
2024-04-12 09:50:00,120.27,120.47,119.97,120.01,28589.0,115.1758,115.3673,114.8885,114.9268,28589.0
2024-04-12 09:55:00,120.0,120.17,119.97,120.04,47612.0,114.9172,115.08,114.8885,114.9555,47612.0
2024-04-12 10:00:00,120.04,120.11,119.77,119.82,43805.0,114.9555,115.0226,114.697,114.7449,43805.0
2024-04-12 10:05:00,119.82,120.0,119.73,119.9,44163.0,114.7449,114.9172,114.6587,114.8215,44163.0
2024-04-12 10:10:00,119.9,120.05,119.8,120.05,26362.0,114.8215,114.9651,114.7257,114.9651,26362.0
2024-04-12 10:15:00,120.03,120.03,119.66,119.73,168154.0,114.946,114.946,114.5916,114.6587,168154.0
2024-04-12 10:20:00,119.66,119.75,119.49,119.62,16613.0,114.5916,114.6778,114.4288,114.5533,16613.0
2024-04-12 10:25:00,119.63,119.76,119.52,119.73,10441.0,114.5629,114.6874,114.4576,114.6587,10441.0
2024-04-12 10:30:00,119.72,119.92,119.66,119.68,14711.0,114.6491,114.8406,114.5916,114.6108,14711.0
2024-04-12 10:35:00,119.69,119.69,119.45,119.51,6730.0,114.6204,114.6204,114.3905,114.448,6730.0
2024-04-12 10:40:00,119.51,119.6,119.45,119.56,9413.0,114.448,114.5342,114.3905,114.4959,9413.0
2024-04-12 10:45:00,119.58,119.61,119.48,119.5,4518.0,114.515,114.5438,114.4193,114.4384,4518.0
2024-04-12 10:50:00,119.47,119.52,119.31,119.49,11060.0,114.4097,114.4576,114.2565,114.4288,11060.0
2024-04-12 10:55:00,119.53,119.62,119.45,119.46,12259.0,114.4671,114.5533,114.3905,114.4001,12259.0
2024-04-12 11:00:00,119.43,119.62,119.43,119.55,11002.0,114.3714,114.5533,114.3714,114.4863,11002.0
2024-04-12 11:05:00,119.58,119.59,119.49,119.57,6603.0,114.515,114.5246,114.4288,114.5055,6603.0
2024-04-12 11:10:00,119.59,119.77,119.54,119.7,7440.0,114.5246,114.697,114.4767,114.6299,7440.0
2024-04-12 11:15:00,119.7,119.93,119.67,119.88,7730.0,114.6299,114.8502,114.6012,114.8023,7730.0
2024-04-12 11:20:00,119.88,119.89,119.71,119.72,8205.0,114.8023,114.8119,114.6395,114.6491,8205.0
2024-04-12 11:25:00,119.74,119.74,119.64,119.73,8050.0,114.6683,114.6683,114.5725,114.6587,8050.0
2024-04-12 11:30:00,119.74,119.79,119.66,119.79,11255.0,114.6683,114.7161,114.5916,114.7161,11255.0
2024-04-12 11:35:00,119.81,119.95,119.8,119.88,31741.0,114.7353,114.8694,114.7257,114.8023,31741.0
2024-04-12 11:40:00,119.88,119.89,119.73,119.74,13603.0,114.8023,114.8119,114.6587,114.6683,13603.0
2024-04-12 11:45:00,119.75,119.75,119.53,119.65,28264.0,114.6778,114.6778,114.4671,114.5821,28264.0
2024-04-12 11:50:00,119.66,119.69,119.56,119.69,10029.0,114.5916,114.6204,114.4959,114.6204,10029.0
2024-04-12 11:55:00,119.69,119.69,119.62,119.64,5617.0,114.6204,114.6204,114.5533,114.5725,5617.0
2024-04-12 12:00:00,119.65,119.75,119.64,119.72,10978.0,114.5821,114.6778,114.5725,114.6491,10978.0
2024-04-12 12:05:00,119.72,119.73,119.65,119.73,5041.0,114.6491,114.6587,114.5821,114.6587,5041.0
2024-04-12 12:10:00,119.72,119.72,119.57,119.58,5516.0,114.6491,114.6491,114.5055,114.515,5516.0
2024-04-12 12:15:00,119.58,119.6,119.45,119.46,8306.0,114.515,114.5342,114.3905,114.4001,8306.0
2024-04-12 12:20:00,119.48,119.76,119.47,119.75,8552.0,114.4193,114.6874,114.4097,114.6778,8552.0
2024-04-12 12:25:00,119.73,119.75,119.47,119.52,12552.0,114.6587,114.6778,114.4097,114.4576,12552.0
2024-04-12 12:30:00,119.51,119.55,119.33,119.34,27080.0,114.448,114.4863,114.2756,114.2852,27080.0
2024-04-12 12:35:00,119.29,119.29,119.1,119.21,6917.0,114.2373,114.2373,114.0554,114.1607,6917.0
2024-04-12 12:40:00,119.24,119.25,119.14,119.23,7692.0,114.1894,114.199,114.0937,114.1799,7692.0
2024-04-12 12:45:00,119.23,119.24,119.07,119.07,7605.0,114.1799,114.1894,114.0266,114.0266,7605.0
2024-04-12 12:50:00,119.12,119.42,119.12,119.35,10965.0,114.0745,114.3618,114.0745,114.2948,10965.0
2024-04-12 12:55:00,119.34,119.45,119.32,119.36,13276.0,114.2852,114.3905,114.266,114.3043,13276.0
2024-04-12 13:00:00,119.38,119.47,119.21,119.23,7343.0,114.3235,114.4097,114.1607,114.1799,7343.0
2024-04-12 13:05:00,119.23,119.36,119.15,119.2,9407.0,114.1799,114.3043,114.1032,114.1511,9407.0
2024-04-12 13:10:00,119.22,119.25,119.18,119.21,4068.0,114.1703,114.199,114.132,114.1607,4068.0
2024-04-12 13:15:00,119.2,119.37,119.16,119.2,10305.0,114.1511,114.3139,114.1128,114.1511,10305.0
2024-04-12 13:20:00,119.19,119.19,119.03,119.09,8960.0,114.1415,114.1415,113.9883,114.0458,8960.0
2024-04-12 13:25:00,119.13,119.17,118.85,118.86,9294.0,114.0841,114.1224,113.8159,113.8255,9294.0
2024-04-12 13:30:00,118.86,118.86,118.74,118.78,10014.0,113.8255,113.8255,113.7106,113.7489,10014.0
2024-04-12 13:35:00,118.76,118.83,118.67,118.71,19797.0,113.7298,113.7968,113.6436,113.6819,19797.0
2024-04-12 13:40:00,118.73,119.04,118.72,119.02,10973.0,113.701,113.9979,113.6915,113.9787,10973.0
2024-04-12 13:45:00,119.03,119.31,119.03,119.31,8601.0,113.9883,114.2565,113.9883,114.2565,8601.0
2024-04-12 13:50:00,119.28,119.35,119.19,119.22,8260.0,114.2277,114.2948,114.1415,114.1703,8260.0
2024-04-12 13:55:00,119.23,119.41,119.23,119.38,14230.0,114.1799,114.3522,114.1799,114.3235,14230.0
2024-04-12 14:00:00,119.38,119.38,119.18,119.22,13587.0,114.3235,114.3235,114.132,114.1703,13587.0
2024-04-12 14:05:00,119.2,119.46,119.17,119.35,20441.0,114.1511,114.4001,114.1224,114.2948,20441.0
2024-04-12 14:10:00,119.37,119.51,119.29,119.29,14295.0,114.3139,114.448,114.2373,114.2373,14295.0
2024-04-12 14:15:00,119.28,119.44,119.17,119.17,18119.0,114.2277,114.381,114.1224,114.1224,18119.0
2024-04-12 14:20:00,119.19,119.28,119.11,119.12,19858.0,114.1415,114.2277,114.0649,114.0745,19858.0
2024-04-12 14:25:00,119.11,119.13,118.98,119.12,21785.0,114.0649,114.0841,113.9404,114.0745,21785.0
2024-04-12 14:30:00,119.12,119.12,118.77,118.78,17004.0,114.0745,114.0745,113.7393,113.7489,17004.0
2024-04-12 14:35:00,118.78,118.89,118.62,118.71,25430.0,113.7489,113.8543,113.5957,113.6819,25430.0
2024-04-12 14:40:00,118.72,118.83,118.62,118.71,16631.0,113.6915,113.7968,113.5957,113.6819,16631.0
2024-04-12 14:45:00,118.73,118.9,118.64,118.87,12461.0,113.701,113.8638,113.6148,113.8351,12461.0
2024-04-12 14:50:00,118.88,119.06,118.86,118.96,14326.0,113.8447,114.0171,113.8255,113.9213,14326.0
2024-04-12 14:55:00,118.96,119.04,118.75,118.76,20820.0,113.9213,113.9979,113.7202,113.7298,20820.0
2024-04-12 15:00:00,118.76,118.78,118.63,118.71,17705.0,113.7298,113.7489,113.6053,113.6819,17705.0
2024-04-12 15:05:00,118.68,118.81,118.63,118.73,13626.0,113.6531,113.7776,113.6053,113.701,13626.0
2024-04-12 15:10:00,118.74,118.94,118.57,118.57,26510.0,113.7106,113.9021,113.5478,113.5478,26510.0
2024-04-12 15:15:00,118.51,118.73,118.5,118.62,48251.0,113.4903,113.701,113.4808,113.5957,48251.0
2024-04-12 15:20:00,118.61,118.7,118.55,118.61,26983.0,113.5861,113.6723,113.5287,113.5861,26983.0
2024-04-12 15:25:00,118.62,118.77,118.58,118.58,22487.0,113.5957,113.7393,113.5574,113.5574,22487.0
2024-04-12 15:30:00,118.58,118.83,118.58,118.79,25139.0,113.5574,113.7968,113.5574,113.7585,25139.0
2024-04-12 15:35:00,118.79,118.79,118.54,118.73,33355.0,113.7585,113.7585,113.5191,113.701,33355.0
2024-04-12 15:40:00,118.76,119.08,118.75,118.97,32972.0,113.7298,114.0362,113.7202,113.9309,32972.0
2024-04-12 15:45:00,118.97,119.09,118.83,118.99,39547.0,113.9309,114.0458,113.7968,113.95,39547.0
2024-04-12 15:50:00,119.01,119.04,118.57,118.66,87007.0,113.9692,113.9979,113.5478,113.634,87007.0
2024-04-12 15:55:00,118.67,119.03,118.65,119.01,252260.0,113.6436,113.9883,113.6244,113.9692,252260.0
2024-04-15 09:30:00,119.92,119.98,118.85,119.15,44483.0,114.8406,114.8981,113.8159,114.1032,44483.0
2024-04-15 09:35:00,119.17,119.36,118.84,118.97,13342.0,114.1224,114.3043,113.8064,113.9309,13342.0
2024-04-15 09:40:00,118.97,119.31,118.96,119.13,9492.0,113.9309,114.2565,113.9213,114.0841,9492.0
2024-04-15 09:45:00,119.18,119.39,119.0,119.39,6975.0,114.132,114.3331,113.9596,114.3331,6975.0
2024-04-15 09:50:00,119.42,119.42,119.07,119.16,5186.0,114.3618,114.3618,114.0266,114.1128,5186.0
2024-04-15 09:55:00,119.17,119.38,118.9,119.28,40733.0,114.1224,114.3235,113.8638,114.2277,40733.0
2024-04-15 10:00:00,119.29,119.32,118.87,118.88,11265.0,114.2373,114.266,113.8351,113.8447,11265.0
2024-04-15 10:05:00,118.89,118.89,118.37,118.37,22821.0,113.8543,113.8543,113.3563,113.3563,22821.0
2024-04-15 10:10:00,118.4,118.43,117.66,117.77,28099.0,113.385,113.4137,112.6764,112.7817,28099.0
2024-04-15 10:15:00,117.78,118.4,117.76,118.32,21170.0,112.7913,113.385,112.7721,113.3084,21170.0
2024-04-15 10:20:00,118.34,118.34,118.12,118.23,22931.0,113.3275,113.3275,113.1169,113.2222,22931.0
2024-04-15 10:25:00,118.22,118.35,118.02,118.02,10569.0,113.2126,113.3371,113.0211,113.0211,10569.0
2024-04-15 10:30:00,118.05,118.08,117.89,117.89,28246.0,113.0498,113.0786,112.8966,112.8966,28246.0
2024-04-15 10:35:00,117.88,118.01,117.6,117.64,36245.0,112.887,113.0115,112.6189,112.6572,36245.0
2024-04-15 10:40:00,117.65,118.14,117.65,118.09,31661.0,112.6668,113.136,112.6668,113.0881,31661.0
2024-04-15 10:45:00,118.11,118.11,117.75,117.98,27243.0,113.1073,113.1073,112.7625,112.9828,27243.0
2024-04-15 10:50:00,117.98,118.03,117.62,117.71,48754.0,112.9828,113.0307,112.638,112.7242,48754.0
2024-04-15 10:55:00,117.7,117.73,117.38,117.39,20086.0,112.7147,112.7434,112.4082,112.4178,20086.0
2024-04-15 11:00:00,117.39,117.54,117.28,117.4,34855.0,112.4178,112.5614,112.3124,112.4274,34855.0
2024-04-15 11:05:00,117.43,117.47,117.33,117.34,28972.0,112.4561,112.4944,112.3603,112.3699,28972.0
2024-04-15 11:10:00,117.34,117.57,117.3,117.53,17590.0,112.3699,112.5902,112.3316,112.5519,17590.0
2024-04-15 11:15:00,117.53,117.63,117.48,117.63,37305.0,112.5519,112.6476,112.504,112.6476,37305.0
2024-04-15 11:20:00,117.63,117.64,117.5,117.63,16218.0,112.6476,112.6572,112.5231,112.6476,16218.0
2024-04-15 11:25:00,117.63,117.68,117.47,117.49,26829.0,112.6476,112.6955,112.4944,112.5136,26829.0
2024-04-15 11:30:00,117.49,117.9,117.49,117.87,15742.0,112.5136,112.9062,112.5136,112.8775,15742.0
2024-04-15 11:35:00,117.89,117.89,117.75,117.8,10456.0,112.8966,112.8966,112.7625,112.8104,10456.0
2024-04-15 11:40:00,117.82,117.91,117.69,117.71,6779.0,112.8296,112.9158,112.7051,112.7242,6779.0
2024-04-15 11:45:00,117.72,117.94,117.69,117.83,23391.0,112.7338,112.9445,112.7051,112.8392,23391.0
2024-04-15 11:50:00,117.83,118.05,117.8,118.04,17661.0,112.8392,113.0498,112.8104,113.0403,17661.0
2024-04-15 11:55:00,118.03,118.08,117.94,117.95,8275.0,113.0307,113.0786,112.9445,112.9541,8275.0
2024-04-15 12:00:00,117.93,117.96,117.81,117.9,11125.0,112.9349,112.9636,112.82,112.9062,11125.0
2024-04-15 12:05:00,117.92,117.93,117.74,117.88,8805.0,112.9253,112.9349,112.753,112.887,8805.0
2024-04-15 12:10:00,117.88,117.91,117.78,117.88,16937.0,112.887,112.9158,112.7913,112.887,16937.0
2024-04-15 12:15:00,117.88,117.9,117.58,117.61,12825.0,112.887,112.9062,112.5997,112.6285,12825.0
2024-04-15 12:20:00,117.62,117.64,117.25,117.29,9499.0,112.638,112.6572,112.2837,112.322,9499.0
2024-04-15 12:25:00,117.29,117.34,117.15,117.19,27617.0,112.322,112.3699,112.188,112.2263,27617.0
2024-04-15 12:30:00,117.17,117.3,117.15,117.25,8147.0,112.2071,112.3316,112.188,112.2837,8147.0
2024-04-15 12:35:00,117.27,117.34,116.99,117.16,47952.0,112.3029,112.3699,112.0347,112.1975,47952.0
2024-04-15 12:40:00,117.25,117.32,117.15,117.2,3648.0,112.2837,112.3508,112.188,112.2358,3648.0
2024-04-15 12:45:00,117.16,117.42,117.09,117.35,8310.0,112.1975,112.4465,112.1305,112.3795,8310.0
2024-04-15 12:50:00,117.33,117.4,117.27,117.3,7081.0,112.3603,112.4274,112.3029,112.3316,7081.0
2024-04-15 12:55:00,117.25,117.33,117.24,117.24,6344.0,112.2837,112.3603,112.2741,112.2741,6344.0
2024-04-15 13:00:00,117.22,117.25,117.1,117.23,27497.0,112.255,112.2837,112.1401,112.2646,27497.0
2024-04-15 13:05:00,117.2,117.4,117.2,117.34,19804.0,112.2358,112.4274,112.2358,112.3699,19804.0
2024-04-15 13:10:00,117.32,117.32,117.06,117.06,7266.0,112.3508,112.3508,112.1018,112.1018,7266.0
2024-04-15 13:15:00,117.03,117.07,116.82,116.83,11498.0,112.073,112.1113,111.8719,111.8815,11498.0
2024-04-15 13:20:00,116.83,116.83,116.67,116.75,10509.0,111.8815,111.8815,111.7283,111.8049,10509.0
2024-04-15 13:25:00,116.78,116.78,116.57,116.59,9405.0,111.8336,111.8336,111.6325,111.6517,9405.0
2024-04-15 13:30:00,116.54,116.62,116.34,116.54,14280.0,111.6038,111.6804,111.4123,111.6038,14280.0
2024-04-15 13:35:00,116.56,116.69,116.52,116.52,9659.0,111.6229,111.7474,111.5846,111.5846,9659.0
2024-04-15 13:40:00,116.55,116.66,116.47,116.47,8746.0,111.6134,111.7187,111.5368,111.5368,8746.0
2024-04-15 13:45:00,116.45,116.56,116.36,116.38,14032.0,111.5176,111.6229,111.4314,111.4506,14032.0
2024-04-15 13:50:00,116.38,116.47,116.18,116.45,18586.0,111.4506,111.5368,111.259,111.5176,18586.0
2024-04-15 13:55:00,116.43,116.54,116.3,116.48,22734.0,111.4985,111.6038,111.374,111.5463,22734.0
2024-04-15 14:00:00,116.48,116.54,116.26,116.4,10473.0,111.5463,111.6038,111.3357,111.4697,10473.0
2024-04-15 14:05:00,116.43,116.47,116.22,116.23,10125.0,111.4985,111.5368,111.2973,111.3069,10125.0
2024-04-15 14:10:00,116.21,116.23,116.04,116.1,21765.0,111.2878,111.3069,111.125,111.1824,21765.0
2024-04-15 14:15:00,116.09,116.26,115.98,116.25,27060.0,111.1729,111.3357,111.0675,111.3261,27060.0
2024-04-15 14:20:00,116.27,116.31,116.04,116.17,15748.0,111.3452,111.3835,111.125,111.2495,15748.0
2024-04-15 14:25:00,116.19,116.31,116.17,116.22,21208.0,111.2686,111.3835,111.2495,111.2973,21208.0
2024-04-15 14:30:00,116.22,116.44,116.16,116.4,18447.0,111.2973,111.508,111.2399,111.4697,18447.0
2024-04-15 14:35:00,116.4,116.52,116.0,116.0,57963.0,111.4697,111.5846,111.0867,111.0867,57963.0
2024-04-15 14:40:00,116.0,116.14,115.98,116.13,12414.0,111.0867,111.2207,111.0675,111.2112,12414.0
2024-04-15 14:45:00,116.14,116.14,115.88,115.95,39125.0,111.2207,111.2207,110.9717,111.0388,39125.0
2024-04-15 14:50:00,115.94,115.97,115.82,115.89,23463.0,111.0292,111.0579,110.9143,110.9813,23463.0
2024-04-15 14:55:00,115.9,116.13,115.89,115.97,25066.0,110.9909,111.2112,110.9813,111.0579,25066.0
2024-04-15 15:00:00,115.97,115.99,115.73,115.79,41915.0,111.0579,111.0771,110.8281,110.8856,41915.0
2024-04-15 15:05:00,115.76,116.01,115.74,116.01,17709.0,110.8568,111.0962,110.8377,111.0962,17709.0
2024-04-15 15:10:00,116.02,116.11,115.75,115.84,24112.0,111.1058,111.192,110.8473,110.9334,24112.0
2024-04-15 15:15:00,115.84,115.87,115.19,115.21,51647.0,110.9334,110.9622,110.311,110.3301,51647.0
2024-04-15 15:20:00,115.22,115.56,115.22,115.46,77636.0,110.3397,110.6653,110.3397,110.5695,77636.0
2024-04-15 15:25:00,115.47,115.6,115.36,115.52,18191.0,110.5791,110.7036,110.4738,110.627,18191.0
2024-04-15 15:30:00,115.54,115.72,115.45,115.65,76438.0,110.6461,110.8185,110.56,110.7515,76438.0
2024-04-15 15:35:00,115.67,115.96,115.61,115.96,36898.0,110.7706,111.0484,110.7132,111.0484,36898.0
2024-04-15 15:40:00,115.95,115.98,115.43,115.54,94411.0,111.0388,111.0675,110.5408,110.6461,94411.0
2024-04-15 15:45:00,115.53,115.74,115.46,115.69,61196.0,110.6366,110.8377,110.5695,110.7898,61196.0
2024-04-15 15:50:00,115.71,115.94,115.3,115.89,145865.0,110.8089,111.0292,110.4163,110.9813,145865.0
2024-04-15 15:55:00,115.88,116.0,115.47,115.78,279083.0,110.9717,111.0867,110.5791,110.876,279083.0
2024-04-16 09:30:00,115.63,115.83,115.17,115.52,63694.0,110.7323,110.9239,110.2918,110.627,63694.0
2024-04-16 09:35:00,115.56,115.56,114.8,114.93,45933.0,110.6653,110.6653,109.9375,110.062,45933.0
2024-04-16 09:40:00,114.93,115.22,114.71,114.88,13417.0,110.062,110.3397,109.8513,110.0141,13417.0
2024-04-16 09:45:00,114.94,114.95,114.42,114.91,62243.0,110.0716,110.0811,109.5736,110.0428,62243.0
2024-04-16 09:50:00,114.93,115.01,114.14,114.25,46958.0,110.062,110.1386,109.3054,109.4108,46958.0
2024-04-16 09:55:00,114.25,114.43,114.0,114.26,78570.0,109.4108,109.5832,109.1714,109.4204,78570.0
2024-04-16 10:00:00,114.26,114.32,113.97,114.22,33381.0,109.4204,109.4778,109.1426,109.3821,33381.0
2024-04-16 10:05:00,114.24,114.52,114.01,114.49,46816.0,109.4012,109.6694,109.181,109.6406,46816.0
2024-04-16 10:10:00,114.5,114.54,114.29,114.48,32144.0,109.6502,109.6885,109.4491,109.631,32144.0
2024-04-16 10:15:00,114.46,114.72,114.33,114.52,27048.0,109.6119,109.8609,109.4874,109.6694,27048.0
2024-04-16 10:20:00,114.56,114.67,114.37,114.49,22934.0,109.7077,109.813,109.5257,109.6406,22934.0
2024-04-16 10:25:00,114.54,114.61,114.31,114.31,31911.0,109.6885,109.7555,109.4682,109.4682,31911.0
2024-04-16 10:30:00,114.25,114.42,114.02,114.16,90784.0,109.4108,109.5736,109.1905,109.3246,90784.0
2024-04-16 10:35:00,114.18,114.31,114.05,114.15,30456.0,109.3438,109.4682,109.2193,109.315,30456.0
2024-04-16 10:40:00,114.18,114.7,114.16,114.56,82922.0,109.3438,109.8417,109.3246,109.7077,82922.0
2024-04-16 10:45:00,114.56,114.92,114.48,114.74,63371.0,109.7077,110.0524,109.631,109.88,63371.0
2024-04-16 10:50:00,114.75,114.84,114.45,114.5,45300.0,109.8896,109.9758,109.6023,109.6502,45300.0
2024-04-16 10:55:00,114.52,114.62,114.29,114.3,12966.0,109.6694,109.7651,109.4491,109.4587,12966.0
2024-04-16 11:00:00,114.31,114.79,114.27,114.73,77900.0,109.4682,109.9279,109.4299,109.8705,77900.0
2024-04-16 11:05:00,114.73,114.79,114.63,114.69,33983.0,109.8705,109.9279,109.7747,109.8322,33983.0
2024-04-16 11:10:00,114.71,114.92,114.69,114.78,52647.0,109.8513,110.0524,109.8322,109.9183,52647.0
2024-04-16 11:15:00,114.78,115.07,114.75,114.76,105359.0,109.9183,110.1961,109.8896,109.8992,105359.0
2024-04-16 11:20:00,114.77,115.07,114.71,115.03,22240.0,109.9088,110.1961,109.8513,110.1577,22240.0
2024-04-16 11:25:00,114.99,115.26,114.99,115.24,9523.0,110.1194,110.378,110.1194,110.3589,9523.0
2024-04-16 11:30:00,115.27,115.53,115.05,115.48,46170.0,110.3876,110.6366,110.1769,110.5887,46170.0
2024-04-16 11:35:00,115.46,115.58,115.17,115.18,42903.0,110.5695,110.6845,110.2918,110.3014,42903.0
2024-04-16 11:40:00,115.18,115.58,115.17,115.56,10375.0,110.3014,110.6845,110.2918,110.6653,10375.0
2024-04-16 11:45:00,115.56,115.56,115.32,115.34,37028.0,110.6653,110.6653,110.4355,110.4546,37028.0
2024-04-16 11:50:00,115.36,115.83,115.33,115.83,6884.0,110.4738,110.9239,110.445,110.9239,6884.0
2024-04-16 11:55:00,115.75,115.75,115.36,115.39,34290.0,110.8473,110.8473,110.4738,110.5025,34290.0
2024-04-16 12:00:00,115.34,115.35,115.16,115.2,12846.0,110.4546,110.4642,110.2822,110.3205,12846.0
2024-04-16 12:05:00,115.23,115.53,115.21,115.48,12219.0,110.3493,110.6366,110.3301,110.5887,12219.0
2024-04-16 12:10:00,115.49,115.63,115.45,115.57,17266.0,110.5983,110.7323,110.56,110.6749,17266.0
2024-04-16 12:15:00,115.57,115.59,115.43,115.49,50619.0,110.6749,110.694,110.5408,110.5983,50619.0
2024-04-16 12:20:00,115.47,115.54,115.41,115.54,7635.0,110.5791,110.6461,110.5217,110.6461,7635.0
2024-04-16 12:25:00,115.53,115.61,115.44,115.47,4852.0,110.6366,110.7132,110.5504,110.5791,4852.0
2024-04-16 12:30:00,115.49,115.52,115.42,115.43,15180.0,110.5983,110.627,110.5312,110.5408,15180.0
2024-04-16 12:35:00,115.42,115.47,115.3,115.31,12780.0,110.5312,110.5791,110.4163,110.4259,12780.0
2024-04-16 12:40:00,115.31,115.41,115.28,115.29,13282.0,110.4259,110.5217,110.3972,110.4067,13282.0
2024-04-16 12:45:00,115.31,115.4,115.12,115.4,25037.0,110.4259,110.5121,110.2439,110.5121,25037.0
2024-04-16 12:50:00,115.39,115.43,115.25,115.26,13046.0,110.5025,110.5408,110.3684,110.378,13046.0
2024-04-16 12:55:00,115.26,115.36,115.24,115.29,10947.0,110.378,110.4738,110.3589,110.4067,10947.0
2024-04-16 13:00:00,115.3,115.32,115.08,115.1,17814.0,110.4163,110.4355,110.2056,110.2248,17814.0
2024-04-16 13:05:00,115.12,115.33,115.04,115.29,10482.0,110.2439,110.445,110.1673,110.4067,10482.0
2024-04-16 13:10:00,115.27,115.43,115.26,115.4,16201.0,110.3876,110.5408,110.378,110.5121,16201.0
2024-04-16 13:15:00,115.43,115.43,115.27,115.33,34646.0,110.5408,110.5408,110.3876,110.445,34646.0
2024-04-16 13:20:00,115.29,115.31,115.19,115.21,52810.0,110.4067,110.4259,110.311,110.3301,52810.0
2024-04-16 13:25:00,115.2,115.29,115.07,115.07,58481.0,110.3205,110.4067,110.1961,110.1961,58481.0
2024-04-16 13:30:00,115.1,115.11,114.43,114.91,60516.0,110.2248,110.2344,109.5832,110.0428,60516.0
2024-04-16 13:35:00,114.91,115.35,114.91,115.14,52381.0,110.0428,110.4642,110.0428,110.2631,52381.0
2024-04-16 13:40:00,115.16,115.42,114.94,114.97,27473.0,110.2822,110.5312,110.0716,110.1003,27473.0
2024-04-16 13:45:00,115.0,115.09,114.77,114.77,13082.0,110.129,110.2152,109.9088,109.9088,13082.0
2024-04-16 13:50:00,114.79,115.18,114.67,115.05,33654.0,109.9279,110.3014,109.813,110.1769,33654.0
2024-04-16 13:55:00,115.02,115.07,114.9,115.04,17604.0,110.1482,110.1961,110.0333,110.1673,17604.0
2024-04-16 14:00:00,115.04,115.06,114.88,115.0,14878.0,110.1673,110.1865,110.0141,110.129,14878.0
2024-04-16 14:05:00,115.02,115.77,115.01,115.66,24168.0,110.1482,110.8664,110.1386,110.7611,24168.0
2024-04-16 14:10:00,115.68,115.8,115.16,115.19,38112.0,110.7802,110.8951,110.2822,110.311,38112.0
2024-04-16 14:15:00,115.14,115.16,114.89,114.98,19638.0,110.2631,110.2822,110.0237,110.1099,19638.0
2024-04-16 14:20:00,114.98,115.04,114.66,114.82,83355.0,110.1099,110.1673,109.8034,109.9566,83355.0
2024-04-16 14:25:00,114.86,115.18,114.86,115.18,70978.0,109.995,110.3014,109.995,110.3014,70978.0
2024-04-16 14:30:00,115.13,115.46,115.07,115.46,58063.0,110.2535,110.5695,110.1961,110.5695,58063.0
2024-04-16 14:35:00,115.45,115.45,115.15,115.17,13521.0,110.56,110.56,110.2727,110.2918,13521.0
2024-04-16 14:40:00,115.17,115.34,115.14,115.28,22320.0,110.2918,110.4546,110.2631,110.3972,22320.0
2024-04-16 14:45:00,115.22,115.63,115.16,115.59,26156.0,110.3397,110.7323,110.2822,110.694,26156.0
2024-04-16 14:50:00,115.6,115.92,115.59,115.87,57213.0,110.7036,111.0101,110.694,110.9622,57213.0
2024-04-16 14:55:00,115.83,115.91,115.76,115.88,30687.0,110.9239,111.0005,110.8568,110.9717,30687.0
2024-04-16 15:00:00,115.89,115.89,115.41,115.48,26019.0,110.9813,110.9813,110.5217,110.5887,26019.0
2024-04-16 15:05:00,115.46,115.54,115.37,115.47,20603.0,110.5695,110.6461,110.4833,110.5791,20603.0
2024-04-16 15:10:00,115.47,115.47,115.31,115.31,41353.0,110.5791,110.5791,110.4259,110.4259,41353.0
2024-04-16 15:15:00,115.3,115.35,115.17,115.34,23184.0,110.4163,110.4642,110.2918,110.4546,23184.0
2024-04-16 15:20:00,115.32,115.62,115.19,115.52,48434.0,110.4355,110.7228,110.311,110.627,48434.0
2024-04-16 15:25:00,115.52,115.62,115.44,115.53,43406.0,110.627,110.7228,110.5504,110.6366,43406.0
2024-04-16 15:30:00,115.53,115.53,115.08,115.12,64523.0,110.6366,110.6366,110.2056,110.2439,64523.0
2024-04-16 15:35:00,115.1,115.46,115.07,115.4,58344.0,110.2248,110.5695,110.1961,110.5121,58344.0
2024-04-16 15:40:00,115.39,115.39,115.05,115.12,54559.0,110.5025,110.5025,110.1769,110.2439,54559.0
2024-04-16 15:45:00,115.11,115.38,115.04,115.35,56244.0,110.2344,110.4929,110.1673,110.4642,56244.0
2024-04-16 15:50:00,115.32,115.32,115.07,115.26,87324.0,110.4355,110.4355,110.1961,110.378,87324.0
2024-04-16 15:55:00,115.26,115.27,114.66,114.66,255837.0,110.378,110.3876,109.8034,109.8034,255837.0
2024-04-17 09:30:00,108.7,111.5,108.7,109.1,33926.0,104.0959,106.7773,104.0959,104.4789,33926.0
2024-04-17 09:35:00,109.03,109.59,107.3,107.66,391575.0,104.4119,104.9482,102.7552,103.0999,391575.0
2024-04-17 09:40:00,107.66,108.85,107.48,108.32,209453.0,103.0999,104.2395,102.9275,103.732,209453.0
2024-04-17 09:45:00,108.35,108.59,107.06,107.17,72363.0,103.7607,103.9905,102.5253,102.6307,72363.0
2024-04-17 09:50:00,107.17,107.33,106.52,106.99,188982.0,102.6307,102.7839,102.0082,102.4583,188982.0
2024-04-17 09:55:00,107.02,107.09,106.3,106.69,188637.0,102.487,102.5541,101.7975,102.171,188637.0
2024-04-17 10:00:00,106.82,107.39,106.56,106.9,215122.0,102.2955,102.8414,102.0465,102.3721,215122.0
2024-04-17 10:05:00,106.9,107.65,106.89,107.43,118741.0,102.3721,103.0903,102.3625,102.8797,118741.0
2024-04-17 10:10:00,107.43,107.9,107.0,107.04,187939.0,102.8797,103.3298,102.4679,102.5062,187939.0
2024-04-17 10:15:00,107.09,107.45,107.07,107.34,148392.0,102.5541,102.8988,102.5349,102.7935,148392.0
2024-04-17 10:20:00,107.37,107.54,106.78,106.84,106499.0,102.8222,102.985,102.2572,102.3146,106499.0
2024-04-17 10:25:00,106.86,107.09,106.79,107.02,81470.0,102.3338,102.5541,102.2668,102.487,81470.0
2024-04-17 10:30:00,106.96,107.5,106.73,107.21,148547.0,102.4296,102.9467,102.2093,102.669,148547.0
2024-04-17 10:35:00,107.19,107.75,107.15,107.62,121387.0,102.6498,103.1861,102.6115,103.0616,121387.0
2024-04-17 10:40:00,107.61,108.08,107.6,108.04,85474.0,103.052,103.5021,103.0425,103.4638,85474.0
2024-04-17 10:45:00,108.04,108.17,107.84,108.06,72572.0,103.4638,103.5883,103.2723,103.483,72572.0
2024-04-17 10:50:00,108.05,108.29,107.99,108.11,79258.0,103.4734,103.7032,103.4159,103.5309,79258.0
2024-04-17 10:55:00,108.13,108.54,108.12,108.47,79209.0,103.55,103.9426,103.5404,103.8756,79209.0
2024-04-17 11:00:00,108.47,108.66,108.36,108.49,66981.0,103.8756,104.0576,103.7703,103.8948,66981.0
2024-04-17 11:05:00,108.48,108.53,107.84,108.16,504345.0,103.8852,103.9331,103.2723,103.5787,504345.0
2024-04-17 11:10:00,108.15,108.35,107.85,107.96,81681.0,103.5692,103.7607,103.2819,103.3872,81681.0
2024-04-17 11:15:00,107.96,108.37,107.85,108.22,44712.0,103.3872,103.7798,103.2819,103.6362,44712.0
2024-04-17 11:20:00,108.19,108.31,107.85,107.88,36147.0,103.6075,103.7224,103.2819,103.3106,36147.0
2024-04-17 11:25:00,107.87,108.2,107.85,108.03,61042.0,103.301,103.617,103.2819,103.4542,61042.0
2024-04-17 11:30:00,108.05,108.05,107.85,107.96,59032.0,103.4734,103.4734,103.2819,103.3872,59032.0
2024-04-17 11:35:00,107.94,108.03,107.85,108.03,48489.0,103.3681,103.4542,103.2819,103.4542,48489.0
2024-04-17 11:40:00,108.04,108.35,107.98,108.27,38084.0,103.4638,103.7607,103.4064,103.6841,38084.0
2024-04-17 11:45:00,108.23,108.34,108.04,108.32,57288.0,103.6458,103.7511,103.4638,103.732,57288.0
2024-04-17 11:50:00,108.31,108.59,108.3,108.5,51007.0,103.7224,103.9905,103.7128,103.9043,51007.0
2024-04-17 11:55:00,108.5,108.55,108.31,108.4,53091.0,103.9043,103.9522,103.7224,103.8086,53091.0
2024-04-17 12:00:00,108.38,108.41,107.87,107.9,41682.0,103.7894,103.8181,103.301,103.3298,41682.0
2024-04-17 12:05:00,107.91,108.07,107.77,108.03,143550.0,103.3393,103.4925,103.2053,103.4542,143550.0
2024-04-17 12:10:00,108.08,108.48,108.08,108.29,36607.0,103.5021,103.8852,103.5021,103.7032,36607.0
2024-04-17 12:15:00,108.29,108.32,108.08,108.29,26459.0,103.7032,103.732,103.5021,103.7032,26459.0
2024-04-17 12:20:00,108.31,108.72,108.23,108.32,89323.0,103.7224,104.115,103.6458,103.732,89323.0
2024-04-17 12:25:00,108.28,108.31,108.02,108.03,40583.0,103.6937,103.7224,103.4447,103.4542,40583.0
2024-04-17 12:30:00,108.01,108.19,107.7,108.16,91277.0,103.4351,103.6075,103.1382,103.5787,91277.0
2024-04-17 12:35:00,108.21,108.24,107.65,107.72,49238.0,103.6266,103.6553,103.0903,103.1574,49238.0
2024-04-17 12:40:00,107.7,107.78,107.44,107.6,75182.0,103.1382,103.2148,102.8892,103.0425,75182.0
2024-04-17 12:45:00,107.67,107.9,107.52,107.9,48950.0,103.1095,103.3298,102.9658,103.3298,48950.0
2024-04-17 12:50:00,107.9,107.95,107.71,107.74,16029.0,103.3298,103.3776,103.1478,103.1765,16029.0
2024-04-17 12:55:00,107.71,107.71,107.49,107.6,22571.0,103.1478,103.1478,102.9371,103.0425,22571.0
2024-04-17 13:00:00,107.58,107.68,107.46,107.65,51277.0,103.0233,103.1191,102.9084,103.0903,51277.0
2024-04-17 13:05:00,107.66,107.81,107.61,107.75,27370.0,103.0999,103.2436,103.052,103.1861,27370.0
2024-04-17 13:10:00,107.75,107.79,107.65,107.72,31461.0,103.1861,103.2244,103.0903,103.1574,31461.0
2024-04-17 13:15:00,107.75,107.82,107.65,107.65,31801.0,103.1861,103.2531,103.0903,103.0903,31801.0
2024-04-17 13:20:00,107.65,107.71,107.3,107.31,70872.0,103.0903,103.1478,102.7552,102.7647,70872.0
2024-04-17 13:25:00,107.34,107.57,107.25,107.43,35711.0,102.7935,103.0137,102.7073,102.8797,35711.0
2024-04-17 13:30:00,107.43,107.43,107.22,107.32,27282.0,102.8797,102.8797,102.6786,102.7743,27282.0
2024-04-17 13:35:00,107.32,107.63,107.16,107.63,53139.0,102.7743,103.0712,102.6211,103.0712,53139.0
2024-04-17 13:40:00,107.64,107.88,107.64,107.85,69715.0,103.0808,103.3106,103.0808,103.2819,69715.0
2024-04-17 13:45:00,107.86,107.87,107.53,107.66,64831.0,103.2914,103.301,102.9754,103.0999,64831.0
2024-04-17 13:50:00,107.65,107.71,107.26,107.51,31867.0,103.0903,103.1478,102.7169,102.9563,31867.0
2024-04-17 13:55:00,107.5,107.56,107.22,107.23,20598.0,102.9467,103.0042,102.6786,102.6881,20598.0
2024-04-17 14:00:00,107.24,107.57,107.06,107.57,37867.0,102.6977,103.0137,102.5253,103.0137,37867.0
2024-04-17 14:05:00,107.58,107.93,107.54,107.88,42325.0,103.0233,103.3585,102.985,103.3106,42325.0
2024-04-17 14:10:00,107.88,108.02,107.77,107.77,28915.0,103.3106,103.4447,103.2053,103.2053,28915.0
2024-04-17 14:15:00,107.73,107.81,107.53,107.81,38418.0,103.167,103.2436,102.9754,103.2436,38418.0
2024-04-17 14:20:00,107.82,107.92,107.54,107.56,31688.0,103.2531,103.3489,102.985,103.0042,31688.0
2024-04-17 14:25:00,107.57,107.6,107.38,107.57,37684.0,103.0137,103.0425,102.8318,103.0137,37684.0
2024-04-17 14:30:00,107.55,107.59,107.07,107.2,54400.0,102.9946,103.0329,102.5349,102.6594,54400.0
2024-04-17 14:35:00,107.17,107.23,106.83,106.86,67999.0,102.6307,102.6881,102.3051,102.3338,67999.0
2024-04-17 14:40:00,106.87,107.09,106.55,106.61,133085.0,102.3434,102.5541,102.0369,102.0944,133085.0
2024-04-17 14:45:00,106.61,106.87,106.21,106.34,90119.0,102.0944,102.3434,101.7113,101.8358,90119.0
2024-04-17 14:50:00,106.32,106.54,106.04,106.18,427689.0,101.8167,102.0274,101.5485,101.6826,427689.0
2024-04-17 14:55:00,106.18,106.24,105.69,105.72,38318.0,101.6826,101.7401,101.2134,101.2421,38318.0
2024-04-17 15:00:00,105.72,106.0,105.56,105.97,56393.0,101.2421,101.5102,101.0889,101.4815,56393.0
2024-04-17 15:05:00,106.0,106.02,105.57,105.82,95760.0,101.5102,101.5294,101.0984,101.3379,95760.0
2024-04-17 15:10:00,105.78,105.86,105.6,105.82,46027.0,101.2995,101.3762,101.1272,101.3379,46027.0
2024-04-17 15:15:00,105.87,106.08,105.83,105.94,65172.0,101.3857,101.5868,101.3474,101.4528,65172.0
2024-04-17 15:20:00,105.92,106.22,105.92,106.22,34283.0,101.4336,101.7209,101.4336,101.7209,34283.0
2024-04-17 15:25:00,106.2,106.32,106.15,106.32,48674.0,101.7018,101.8167,101.6539,101.8167,48674.0
2024-04-17 15:30:00,106.32,106.67,106.3,106.57,58797.0,101.8167,102.1518,101.7975,102.0561,58797.0
2024-04-17 15:35:00,106.55,106.61,106.4,106.51,54707.0,102.0369,102.0944,101.8933,101.9986,54707.0
2024-04-17 15:40:00,106.51,106.53,106.34,106.43,73605.0,101.9986,102.0178,101.8358,101.922,73605.0
2024-04-17 15:45:00,106.42,106.54,106.27,106.54,174645.0,101.9124,102.0274,101.7688,102.0274,174645.0
2024-04-17 15:50:00,106.54,106.88,106.38,106.88,167845.0,102.0274,102.353,101.8741,102.353,167845.0
2024-04-17 15:55:00,106.88,106.94,106.41,106.5,414258.0,102.353,102.4104,101.9029,101.989,414258.0
2024-04-18 09:30:00,105.96,106.0,104.75,105.1,163230.0,101.4719,101.5102,100.3132,100.6483,163230.0
2024-04-18 09:35:00,105.06,105.54,104.75,105.0,61101.0,100.61,101.0697,100.3132,100.5526,61101.0
2024-04-18 09:40:00,105.11,105.79,104.72,105.36,109649.0,100.6579,101.3091,100.2844,100.8973,109649.0
2024-04-18 09:45:00,105.41,106.06,105.35,105.95,54834.0,100.9452,101.5677,100.8878,101.4623,54834.0
2024-04-18 09:50:00,106.01,106.29,105.87,106.2,112922.0,101.5198,101.7879,101.3857,101.7018,112922.0
2024-04-18 09:55:00,106.23,106.27,105.89,106.17,73461.0,101.7305,101.7688,101.4049,101.673,73461.0
2024-04-18 10:00:00,106.22,106.24,104.96,104.97,70150.0,101.7209,101.7401,100.5143,100.5239,70150.0
2024-04-18 10:05:00,105.01,105.14,104.61,105.02,76034.0,100.5622,100.6867,100.1791,100.5717,76034.0
2024-04-18 10:10:00,104.93,105.21,104.87,104.96,46185.0,100.4855,100.7537,100.4281,100.5143,46185.0
2024-04-18 10:15:00,105.0,105.44,105.0,105.4,44492.0,100.5526,100.9739,100.5526,100.9356,44492.0
2024-04-18 10:20:00,105.4,105.43,104.95,105.09,40370.0,100.9356,100.9644,100.5047,100.6388,40370.0
2024-04-18 10:25:00,105.12,105.24,104.73,104.84,45749.0,100.6675,100.7824,100.294,100.3994,45749.0
2024-04-18 10:30:00,104.8,105.49,104.63,105.42,45005.0,100.3611,101.0218,100.1983,100.9548,45005.0
2024-04-18 10:35:00,105.41,105.45,104.86,104.87,38756.0,100.9452,100.9835,100.4185,100.4281,38756.0
2024-04-18 10:40:00,104.84,105.07,104.71,104.95,48786.0,100.3994,100.6196,100.2749,100.5047,48786.0
2024-04-18 10:45:00,104.93,105.36,104.92,105.25,158374.0,100.4855,100.8973,100.476,100.792,158374.0
2024-04-18 10:50:00,105.28,105.39,105.22,105.32,71859.0,100.8207,100.9261,100.7633,100.859,71859.0
2024-04-18 10:55:00,105.36,105.69,105.36,105.62,70528.0,100.8973,101.2134,100.8973,101.1463,70528.0
2024-04-18 11:00:00,105.62,105.85,105.49,105.67,16619.0,101.1463,101.3666,101.0218,101.1942,16619.0
2024-04-18 11:05:00,105.67,105.78,105.56,105.56,42398.0,101.1942,101.2995,101.0889,101.0889,42398.0
2024-04-18 11:10:00,105.55,105.55,105.17,105.35,95600.0,101.0793,101.0793,100.7154,100.8878,95600.0
2024-04-18 11:15:00,105.34,105.54,105.2,105.28,68432.0,100.8782,101.0697,100.7441,100.8207,68432.0
2024-04-18 11:20:00,105.3,105.44,105.21,105.21,28759.0,100.8399,100.9739,100.7537,100.7537,28759.0
2024-04-18 11:25:00,105.25,105.39,105.12,105.18,31784.0,100.792,100.9261,100.6675,100.725,31784.0
2024-04-18 11:30:00,105.15,105.17,104.93,105.11,23047.0,100.6962,100.7154,100.4855,100.6579,23047.0
2024-04-18 11:35:00,105.12,105.15,104.83,104.83,25004.0,100.6675,100.6962,100.3898,100.3898,25004.0
2024-04-18 11:40:00,104.84,104.94,104.67,104.88,34321.0,100.3994,100.4951,100.2366,100.4377,34321.0
2024-04-18 11:45:00,104.9,104.91,104.62,104.7,50307.0,100.4568,100.4664,100.1887,100.2653,50307.0
2024-04-18 11:50:00,104.7,104.84,104.67,104.67,13686.0,100.2653,100.3994,100.2366,100.2366,13686.0
2024-04-18 11:55:00,104.67,104.8,104.59,104.73,34549.0,100.2366,100.3611,100.1599,100.294,34549.0
2024-04-18 12:00:00,104.73,104.9,104.65,104.71,74163.0,100.294,100.4568,100.2174,100.2749,74163.0
2024-04-18 12:05:00,104.75,104.77,104.42,104.44,38319.0,100.3132,100.3323,99.9972,100.0163,38319.0
2024-04-18 12:10:00,104.43,104.53,104.33,104.33,17375.0,100.0067,100.1025,99.911,99.911,17375.0
2024-04-18 12:15:00,104.3,104.37,104.25,104.3,21034.0,99.8822,99.9493,99.8344,99.8822,21034.0
2024-04-18 12:20:00,104.29,104.31,104.15,104.22,31033.0,99.8727,99.8918,99.7386,99.8056,31033.0
2024-04-18 12:25:00,104.2,104.43,104.18,104.25,19861.0,99.7865,100.0067,99.7673,99.8344,19861.0
2024-04-18 12:30:00,104.25,104.27,103.82,103.85,24304.0,99.8344,99.8535,99.4226,99.4513,24304.0
2024-04-18 12:35:00,103.84,104.15,103.83,104.08,14542.0,99.4417,99.7386,99.4321,99.6716,14542.0
2024-04-18 12:40:00,104.06,104.07,103.69,103.93,55284.0,99.6524,99.662,99.2981,99.5279,55284.0
2024-04-18 12:45:00,103.93,103.99,103.79,103.84,14179.0,99.5279,99.5854,99.3938,99.4417,14179.0
2024-04-18 12:50:00,103.86,104.03,103.82,103.83,25369.0,99.4609,99.6237,99.4226,99.4321,25369.0
2024-04-18 12:55:00,103.8,103.91,103.65,103.69,11751.0,99.4034,99.5088,99.2598,99.2981,11751.0
2024-04-18 13:00:00,103.69,104.08,103.69,103.89,20928.0,99.2981,99.6716,99.2981,99.4896,20928.0
2024-04-18 13:05:00,103.85,104.24,103.77,104.24,19727.0,99.4513,99.8248,99.3747,99.8248,19727.0
2024-04-18 13:10:00,104.23,104.26,104.03,104.03,15753.0,99.8152,99.8439,99.6237,99.6237,15753.0
2024-04-18 13:15:00,104.07,104.09,103.6,103.69,15281.0,99.662,99.6811,99.2119,99.2981,15281.0
2024-04-18 13:20:00,103.73,103.77,103.66,103.67,11985.0,99.3364,99.3747,99.2693,99.2789,11985.0
2024-04-18 13:25:00,103.69,103.83,103.63,103.81,23495.0,99.2981,99.4321,99.2406,99.413,23495.0
2024-04-18 13:30:00,103.81,103.95,103.66,103.84,14926.0,99.413,99.5471,99.2693,99.4417,14926.0
2024-04-18 13:35:00,103.86,104.14,103.79,104.07,22759.0,99.4609,99.729,99.3938,99.662,22759.0
2024-04-18 13:40:00,104.08,104.16,104.01,104.08,18068.0,99.6716,99.7482,99.6045,99.6716,18068.0
2024-04-18 13:45:00,104.05,104.27,104.05,104.15,20673.0,99.6428,99.8535,99.6428,99.7386,20673.0
2024-04-18 13:50:00,104.12,104.36,104.03,104.27,27958.0,99.7099,99.9397,99.6237,99.8535,27958.0
2024-04-18 13:55:00,104.27,104.32,104.11,104.28,28854.0,99.8535,99.9014,99.7003,99.8631,28854.0
2024-04-18 14:00:00,104.26,104.27,104.07,104.17,20865.0,99.8439,99.8535,99.662,99.7577,20865.0
2024-04-18 14:05:00,104.19,104.35,104.08,104.25,17274.0,99.7769,99.9301,99.6716,99.8344,17274.0
2024-04-18 14:10:00,104.27,104.37,104.18,104.31,29860.0,99.8535,99.9493,99.7673,99.8918,29860.0
2024-04-18 14:15:00,104.32,104.53,104.31,104.39,20174.0,99.9014,100.1025,99.8918,99.9684,20174.0
2024-04-18 14:20:00,104.37,104.54,104.32,104.52,15311.0,99.9493,100.1121,99.9014,100.0929,15311.0
2024-04-18 14:25:00,104.51,104.62,104.46,104.48,20409.0,100.0833,100.1887,100.0355,100.0546,20409.0
2024-04-18 14:30:00,104.5,104.5,104.23,104.29,12584.0,100.0738,100.0738,99.8152,99.8727,12584.0
2024-04-18 14:35:00,104.3,104.49,104.2,104.45,16878.0,99.8822,100.0642,99.7865,100.0259,16878.0
2024-04-18 14:40:00,104.45,104.57,104.4,104.49,16193.0,100.0259,100.1408,99.978,100.0642,16193.0
2024-04-18 14:45:00,104.47,104.48,104.2,104.26,57088.0,100.045,100.0546,99.7865,99.8439,57088.0
2024-04-18 14:50:00,104.26,104.26,104.06,104.19,21270.0,99.8439,99.8439,99.6524,99.7769,21270.0
2024-04-18 14:55:00,104.2,104.38,104.16,104.37,30191.0,99.7865,99.9588,99.7482,99.9493,30191.0
2024-04-18 15:00:00,104.38,104.8,104.37,104.59,39274.0,99.9588,100.3611,99.9493,100.1599,39274.0
2024-04-18 15:05:00,104.57,104.57,104.36,104.49,25212.0,100.1408,100.1408,99.9397,100.0642,25212.0
2024-04-18 15:10:00,104.5,104.56,104.38,104.4,34339.0,100.0738,100.1312,99.9588,99.978,34339.0
2024-04-18 15:15:00,104.4,104.42,104.01,104.08,61321.0,99.978,99.9972,99.6045,99.6716,61321.0
2024-04-18 15:20:00,104.09,104.42,104.09,104.34,38478.0,99.6811,99.9972,99.6811,99.9205,38478.0
2024-04-18 15:25:00,104.34,104.34,104.03,104.11,40359.0,99.9205,99.9205,99.6237,99.7003,40359.0
2024-04-18 15:30:00,104.11,104.63,104.11,104.63,29243.0,99.7003,100.1983,99.7003,100.1983,29243.0
2024-04-18 15:35:00,104.64,104.64,104.23,104.34,34771.0,100.2078,100.2078,99.8152,99.9205,34771.0
2024-04-18 15:40:00,104.35,104.4,104.24,104.29,32144.0,99.9301,99.978,99.8248,99.8727,32144.0
2024-04-18 15:45:00,104.28,104.54,104.27,104.52,38468.0,99.8631,100.1121,99.8535,100.0929,38468.0
2024-04-18 15:50:00,104.53,104.79,104.45,104.55,80522.0,100.1025,100.3515,100.0259,100.1216,80522.0
2024-04-18 15:55:00,104.55,104.8,104.39,104.67,291190.0,100.1216,100.3611,99.9684,100.2366,291190.0
2024-04-19 09:30:00,104.64,104.87,104.0,104.11,287668.0,100.2078,100.4281,99.5949,99.7003,287668.0
2024-04-19 09:35:00,104.02,104.52,103.91,104.04,65642.0,99.6141,100.0929,99.5088,99.6332,65642.0
2024-04-19 09:40:00,104.05,104.42,103.93,104.23,111772.0,99.6428,99.9972,99.5279,99.8152,111772.0
2024-04-19 09:45:00,104.19,104.61,104.19,104.24,58655.0,99.7769,100.1791,99.7769,99.8248,58655.0
2024-04-19 09:50:00,104.27,104.33,104.04,104.17,50774.0,99.8535,99.911,99.6332,99.7577,50774.0
2024-04-19 09:55:00,104.17,104.24,103.93,104.06,48378.0,99.7577,99.8248,99.5279,99.6524,48378.0
2024-04-19 10:00:00,104.07,104.25,103.47,103.56,44281.0,99.662,99.8344,99.0874,99.1736,44281.0
2024-04-19 10:05:00,103.56,103.74,103.47,103.61,41113.0,99.1736,99.346,99.0874,99.2215,41113.0
2024-04-19 10:10:00,103.61,103.69,103.36,103.55,56558.0,99.2215,99.2981,98.982,99.164,56558.0
2024-04-19 10:15:00,103.57,103.69,103.42,103.44,46060.0,99.1832,99.2981,99.0395,99.0587,46060.0
2024-04-19 10:20:00,103.44,103.74,103.32,103.69,87729.0,99.0587,99.346,98.9437,99.2981,87729.0
2024-04-19 10:25:00,103.76,104.02,103.74,103.99,40777.0,99.3651,99.6141,99.346,99.5854,40777.0
2024-04-19 10:30:00,104.0,104.04,103.74,103.92,45214.0,99.5949,99.6332,99.346,99.5183,45214.0
2024-04-19 10:35:00,103.89,103.94,103.61,103.76,29880.0,99.4896,99.5375,99.2215,99.3651,29880.0
2024-04-19 10:40:00,103.77,103.88,103.62,103.82,33292.0,99.3747,99.48,99.231,99.4226,33292.0
2024-04-19 10:45:00,103.86,103.94,103.57,103.65,36709.0,99.4609,99.5375,99.1832,99.2598,36709.0
2024-04-19 10:50:00,103.66,103.82,103.64,103.79,16725.0,99.2693,99.4226,99.2502,99.3938,16725.0
2024-04-19 10:55:00,103.77,103.8,103.51,103.56,29775.0,99.3747,99.4034,99.1257,99.1736,29775.0
2024-04-19 11:00:00,103.57,103.57,103.31,103.47,54442.0,99.1832,99.1832,98.9342,99.0874,54442.0
2024-04-19 11:05:00,103.48,103.48,103.28,103.41,72181.0,99.097,99.097,98.9054,99.0299,72181.0
2024-04-19 11:10:00,103.42,103.64,103.36,103.59,71311.0,99.0395,99.2502,98.982,99.2023,71311.0
2024-04-19 11:15:00,103.59,103.73,103.39,103.4,43688.0,99.2023,99.3364,99.0108,99.0204,43688.0
2024-04-19 11:20:00,103.41,103.44,103.22,103.26,37957.0,99.0299,99.0587,98.848,98.8863,37957.0
2024-04-19 11:25:00,103.25,103.57,103.17,103.57,106639.0,98.8767,99.1832,98.8001,99.1832,106639.0
2024-04-19 11:30:00,103.57,103.61,103.46,103.56,27594.0,99.1832,99.2215,99.0778,99.1736,27594.0
2024-04-19 11:35:00,103.58,103.59,103.26,103.4,38215.0,99.1927,99.2023,98.8863,99.0204,38215.0
2024-04-19 11:40:00,103.4,103.44,103.12,103.28,39070.0,99.0204,99.0587,98.7522,98.9054,39070.0
2024-04-19 11:45:00,103.28,103.3,103.18,103.25,28218.0,98.9054,98.9246,98.8097,98.8767,28218.0
2024-04-19 11:50:00,103.26,103.46,103.25,103.27,37760.0,98.8863,99.0778,98.8767,98.8959,37760.0
2024-04-19 11:55:00,103.26,103.29,103.03,103.19,30887.0,98.8863,98.915,98.666,98.8192,30887.0
2024-04-19 12:00:00,103.18,103.27,103.12,103.16,45374.0,98.8097,98.8959,98.7522,98.7905,45374.0
2024-04-19 12:05:00,103.19,103.25,102.98,102.98,33654.0,98.8192,98.8767,98.6181,98.6181,33654.0
2024-04-19 12:10:00,103.0,103.01,102.78,102.79,37921.0,98.6373,98.6469,98.4266,98.4362,37921.0
2024-04-19 12:15:00,102.8,102.83,102.67,102.67,45194.0,98.4458,98.4745,98.3213,98.3213,45194.0
2024-04-19 12:20:00,102.68,102.88,102.68,102.75,44557.0,98.3309,98.5224,98.3309,98.3979,44557.0
2024-04-19 12:25:00,102.76,102.81,102.63,102.76,50692.0,98.4075,98.4553,98.283,98.4075,50692.0
2024-04-19 12:30:00,102.76,102.96,102.64,102.87,27150.0,98.4075,98.599,98.2925,98.5128,27150.0
2024-04-19 12:35:00,102.86,102.91,102.6,102.6,45781.0,98.5032,98.5511,98.2542,98.2542,45781.0
2024-04-19 12:40:00,102.58,103.1,102.52,103.1,49659.0,98.2351,98.7331,98.1776,98.7331,49659.0
2024-04-19 12:45:00,103.1,103.36,102.91,103.05,40775.0,98.7331,98.982,98.5511,98.6852,40775.0
2024-04-19 12:50:00,103.07,103.21,103.07,103.11,21469.0,98.7043,98.8384,98.7043,98.7426,21469.0
2024-04-19 12:55:00,103.09,103.33,103.09,103.22,27196.0,98.7235,98.9533,98.7235,98.848,27196.0
2024-04-19 13:00:00,103.21,103.35,103.15,103.29,30496.0,98.8384,98.9725,98.7809,98.915,30496.0
2024-04-19 13:05:00,103.3,103.36,103.19,103.3,33144.0,98.9246,98.982,98.8192,98.9246,33144.0
2024-04-19 13:10:00,103.28,103.3,103.12,103.13,15618.0,98.9054,98.9246,98.7522,98.7618,15618.0
2024-04-19 13:15:00,103.14,103.44,103.08,103.38,32054.0,98.7714,99.0587,98.7139,99.0012,32054.0
2024-04-19 13:20:00,103.39,103.42,103.32,103.39,40510.0,99.0108,99.0395,98.9437,99.0108,40510.0
2024-04-19 13:25:00,103.39,103.71,103.38,103.47,47274.0,99.0108,99.3172,99.0012,99.0874,47274.0
2024-04-19 13:30:00,103.47,103.59,103.38,103.45,15257.0,99.0874,99.2023,99.0012,99.0682,15257.0
2024-04-19 13:35:00,103.46,103.55,103.38,103.39,17473.0,99.0778,99.164,99.0012,99.0108,17473.0
2024-04-19 13:40:00,103.42,103.53,103.32,103.41,31244.0,99.0395,99.1448,98.9437,99.0299,31244.0
2024-04-19 13:45:00,103.42,103.5,103.37,103.46,40621.0,99.0395,99.1161,98.9916,99.0778,40621.0
2024-04-19 13:50:00,103.45,103.58,103.44,103.49,31767.0,99.0682,99.1927,99.0587,99.1065,31767.0
2024-04-19 13:55:00,103.5,103.53,103.37,103.42,16369.0,99.1161,99.1448,98.9916,99.0395,16369.0
2024-04-19 14:00:00,103.45,103.45,103.1,103.18,15363.0,99.0682,99.0682,98.7331,98.8097,15363.0
2024-04-19 14:05:00,103.17,103.44,103.16,103.34,20414.0,98.8001,99.0587,98.7905,98.9629,20414.0
2024-04-19 14:10:00,103.36,103.39,103.14,103.15,13606.0,98.982,99.0108,98.7714,98.7809,13606.0
2024-04-19 14:15:00,103.12,103.28,103.08,103.24,16119.0,98.7522,98.9054,98.7139,98.8671,16119.0
2024-04-19 14:20:00,103.22,103.29,103.17,103.28,14398.0,98.848,98.915,98.8001,98.9054,14398.0
2024-04-19 14:25:00,103.27,103.37,103.19,103.19,22998.0,98.8959,98.9916,98.8192,98.8192,22998.0
2024-04-19 14:30:00,103.19,103.29,103.13,103.17,20699.0,98.8192,98.915,98.7618,98.8001,20699.0
2024-04-19 14:35:00,103.15,103.18,103.04,103.07,23507.0,98.7809,98.8097,98.6756,98.7043,23507.0
2024-04-19 14:40:00,103.06,103.2,103.01,103.17,21613.0,98.6948,98.8288,98.6469,98.8001,21613.0
2024-04-19 14:45:00,103.18,103.58,103.18,103.5,35118.0,98.8097,99.1927,98.8097,99.1161,35118.0
2024-04-19 14:50:00,103.51,103.61,103.42,103.58,53442.0,99.1257,99.2215,99.0395,99.1927,53442.0
2024-04-19 14:55:00,103.58,103.85,103.55,103.8,45495.0,99.1927,99.4513,99.164,99.4034,45495.0
2024-04-19 15:00:00,103.77,103.9,103.62,103.83,27906.0,99.3747,99.4992,99.231,99.4321,27906.0
2024-04-19 15:05:00,103.82,103.84,103.63,103.75,37598.0,99.4226,99.4417,99.2406,99.3555,37598.0
2024-04-19 15:10:00,103.74,103.8,103.65,103.72,30427.0,99.346,99.4034,99.2598,99.3268,30427.0
2024-04-19 15:15:00,103.71,103.71,103.6,103.67,37320.0,99.3172,99.3172,99.2119,99.2789,37320.0
2024-04-19 15:20:00,103.65,104.0,103.65,103.73,35561.0,99.2598,99.5949,99.2598,99.3364,35561.0
2024-04-19 15:25:00,103.74,103.98,103.74,103.93,32472.0,99.346,99.5758,99.346,99.5279,32472.0
2024-04-19 15:30:00,103.92,103.99,103.71,103.86,37138.0,99.5183,99.5854,99.3172,99.4609,37138.0
2024-04-19 15:35:00,103.88,104.09,103.78,103.94,48663.0,99.48,99.6811,99.3843,99.5375,48663.0
2024-04-19 15:40:00,103.94,103.98,103.65,103.7,106420.0,99.5375,99.5758,99.2598,99.3076,106420.0
2024-04-19 15:45:00,103.7,103.92,103.55,103.56,129740.0,99.3076,99.5183,99.164,99.1736,129740.0
2024-04-19 15:50:00,103.53,103.61,103.24,103.35,116955.0,99.1448,99.2215,98.8671,98.9725,116955.0
2024-04-19 15:55:00,103.36,103.53,103.16,103.52,366132.0,98.982,99.1448,98.7905,99.1353,366132.0
2024-04-22 09:30:00,103.56,103.8,102.8,102.92,114647.0,99.1736,99.4034,98.4458,98.5607,114647.0
2024-04-22 09:35:00,102.93,103.01,102.54,102.98,46343.0,98.5703,98.6469,98.1968,98.6181,46343.0
2024-04-22 09:40:00,103.01,103.16,102.86,103.15,17845.0,98.6469,98.7905,98.5032,98.7809,17845.0
2024-04-22 09:45:00,103.09,103.59,103.06,103.33,16473.0,98.7235,99.2023,98.6948,98.9533,16473.0
2024-04-22 09:50:00,103.37,103.59,103.17,103.37,30340.0,98.9916,99.2023,98.8001,98.9916,30340.0
2024-04-22 09:55:00,103.38,103.49,103.21,103.29,37340.0,99.0012,99.1065,98.8384,98.915,37340.0
2024-04-22 10:00:00,103.35,103.66,103.35,103.61,16974.0,98.9725,99.2693,98.9725,99.2215,16974.0
2024-04-22 10:05:00,103.64,103.75,103.56,103.68,25171.0,99.2502,99.3555,99.1736,99.2885,25171.0
2024-04-22 10:10:00,103.7,103.78,103.4,103.41,10905.0,99.3076,99.3843,99.0204,99.0299,10905.0
2024-04-22 10:15:00,103.44,103.47,103.21,103.32,40970.0,99.0587,99.0874,98.8384,98.9437,40970.0
2024-04-22 10:20:00,103.29,103.31,103.15,103.31,13993.0,98.915,98.9342,98.7809,98.9342,13993.0
2024-04-22 10:25:00,103.26,103.34,103.13,103.2,14655.0,98.8863,98.9629,98.7618,98.8288,14655.0
2024-04-22 10:30:00,103.17,103.41,103.13,103.34,13981.0,98.8001,99.0299,98.7618,98.9629,13981.0
2024-04-22 10:35:00,103.32,103.52,103.29,103.52,19943.0,98.9437,99.1353,98.915,99.1353,19943.0
2024-04-22 10:40:00,103.51,103.51,103.23,103.26,10800.0,99.1257,99.1257,98.8576,98.8863,10800.0
2024-04-22 10:45:00,103.3,103.33,103.23,103.27,7852.0,98.9246,98.9533,98.8576,98.8959,7852.0
2024-04-22 10:50:00,103.26,103.36,103.12,103.29,21211.0,98.8863,98.982,98.7522,98.915,21211.0
2024-04-22 10:55:00,103.31,103.4,103.27,103.29,9670.0,98.9342,99.0204,98.8959,98.915,9670.0
2024-04-22 11:00:00,103.26,103.26,103.04,103.06,18622.0,98.8863,98.8863,98.6756,98.6948,18622.0
2024-04-22 11:05:00,103.07,103.31,103.0,103.19,35153.0,98.7043,98.9342,98.6373,98.8192,35153.0
2024-04-22 11:10:00,103.2,103.21,103.04,103.17,17588.0,98.8288,98.8384,98.6756,98.8001,17588.0
2024-04-22 11:15:00,103.15,103.26,103.15,103.16,12317.0,98.7809,98.8863,98.7809,98.7905,12317.0
2024-04-22 11:20:00,103.17,103.2,103.11,103.13,16331.0,98.8001,98.8288,98.7426,98.7618,16331.0
2024-04-22 11:25:00,103.13,103.2,103.09,103.19,9710.0,98.7618,98.8288,98.7235,98.8192,9710.0
2024-04-22 11:30:00,103.19,103.23,102.98,102.98,39084.0,98.8192,98.8576,98.6181,98.6181,39084.0
2024-04-22 11:35:00,102.94,103.04,102.92,103.01,19277.0,98.5798,98.6756,98.5607,98.6469,19277.0
2024-04-22 11:40:00,103.02,103.1,102.88,102.97,51065.0,98.6564,98.7331,98.5224,98.6086,51065.0
2024-04-22 11:45:00,102.98,103.09,102.98,103.04,11074.0,98.6181,98.7235,98.6181,98.6756,11074.0
2024-04-22 11:50:00,103.04,103.09,102.99,103.09,7040.0,98.6756,98.7235,98.6277,98.7235,7040.0
2024-04-22 11:55:00,103.1,103.39,103.09,103.35,13878.0,98.7331,99.0108,98.7235,98.9725,13878.0
2024-04-22 12:00:00,103.33,103.35,103.16,103.27,11732.0,98.9533,98.9725,98.7905,98.8959,11732.0
2024-04-22 12:05:00,103.25,103.4,103.23,103.25,12804.0,98.8767,99.0204,98.8576,98.8767,12804.0
2024-04-22 12:10:00,103.25,103.26,103.15,103.16,12771.0,98.8767,98.8863,98.7809,98.7905,12771.0
2024-04-22 12:15:00,103.16,103.34,103.11,103.22,23397.0,98.7905,98.9629,98.7426,98.848,23397.0
2024-04-22 12:20:00,103.24,103.37,103.18,103.23,10611.0,98.8671,98.9916,98.8097,98.8576,10611.0
2024-04-22 12:25:00,103.24,103.34,103.15,103.16,9339.0,98.8671,98.9629,98.7809,98.7905,9339.0
2024-04-22 12:30:00,103.17,103.26,103.02,103.04,33565.0,98.8001,98.8863,98.6564,98.6756,33565.0
2024-04-22 12:35:00,103.06,103.14,103.03,103.11,9378.0,98.6948,98.7714,98.666,98.7426,9378.0
2024-04-22 12:40:00,103.11,103.19,103.07,103.17,8089.0,98.7426,98.8192,98.7043,98.8001,8089.0
2024-04-22 12:45:00,103.19,103.33,103.17,103.31,12826.0,98.8192,98.9533,98.8001,98.9342,12826.0
2024-04-22 12:50:00,103.29,103.4,103.28,103.33,22949.0,98.915,99.0204,98.9054,98.9533,22949.0
2024-04-22 12:55:00,103.36,103.51,103.31,103.47,10309.0,98.982,99.1257,98.9342,99.0874,10309.0
2024-04-22 13:00:00,103.48,103.6,103.44,103.51,19684.0,99.097,99.2119,99.0587,99.1257,19684.0
2024-04-22 13:05:00,103.51,103.64,103.51,103.52,8432.0,99.1257,99.2502,99.1257,99.1353,8432.0
2024-04-22 13:10:00,103.51,103.58,103.48,103.53,10212.0,99.1257,99.1927,99.097,99.1448,10212.0
2024-04-22 13:15:00,103.5,103.54,103.44,103.48,9647.0,99.1161,99.1544,99.0587,99.097,9647.0
2024-04-22 13:20:00,103.48,103.62,103.47,103.62,20029.0,99.097,99.231,99.0874,99.231,20029.0
2024-04-22 13:25:00,103.6,103.98,103.59,103.9,41160.0,99.2119,99.5758,99.2023,99.4992,41160.0
2024-04-22 13:30:00,103.9,104.11,103.89,103.99,27176.0,99.4992,99.7003,99.4896,99.5854,27176.0
2024-04-22 13:35:00,103.98,104.04,103.89,103.99,14472.0,99.5758,99.6332,99.4896,99.5854,14472.0
2024-04-22 13:40:00,104.01,104.06,103.97,103.99,12573.0,99.6045,99.6524,99.5662,99.5854,12573.0
2024-04-22 13:45:00,104.01,104.34,104.01,104.31,25215.0,99.6045,99.9205,99.6045,99.8918,25215.0
2024-04-22 13:50:00,104.34,104.57,104.24,104.46,37450.0,99.9205,100.1408,99.8248,100.0355,37450.0
2024-04-22 13:55:00,104.5,104.5,104.17,104.21,18113.0,100.0738,100.0738,99.7577,99.796,18113.0
2024-04-22 14:00:00,104.23,104.41,104.22,104.41,21306.0,99.8152,99.9876,99.8056,99.9876,21306.0
2024-04-22 14:05:00,104.41,104.43,104.3,104.31,24090.0,99.9876,100.0067,99.8822,99.8918,24090.0
2024-04-22 14:10:00,104.29,104.43,104.26,104.41,54109.0,99.8727,100.0067,99.8439,99.9876,54109.0
2024-04-22 14:15:00,104.42,104.44,104.32,104.36,39329.0,99.9972,100.0163,99.9014,99.9397,39329.0
2024-04-22 14:20:00,104.36,104.45,104.29,104.39,39521.0,99.9397,100.0259,99.8727,99.9684,39521.0
2024-04-22 14:25:00,104.39,104.4,104.24,104.26,21190.0,99.9684,99.978,99.8248,99.8439,21190.0
2024-04-22 14:30:00,104.26,104.33,104.22,104.31,15165.0,99.8439,99.911,99.8056,99.8918,15165.0
2024-04-22 14:35:00,104.31,104.31,103.98,104.03,38452.0,99.8918,99.8918,99.5758,99.6237,38452.0
2024-04-22 14:40:00,104.04,104.07,103.83,103.85,30314.0,99.6332,99.662,99.4321,99.4513,30314.0
2024-04-22 14:45:00,103.85,103.9,103.75,103.84,34440.0,99.4513,99.4992,99.3555,99.4417,34440.0
2024-04-22 14:50:00,103.82,103.99,103.81,103.99,13695.0,99.4226,99.5854,99.413,99.5854,13695.0
2024-04-22 14:55:00,103.96,104.12,103.96,104.0,18970.0,99.5566,99.7099,99.5566,99.5949,18970.0
2024-04-22 15:00:00,103.99,104.02,103.91,103.98,15978.0,99.5854,99.6141,99.5088,99.5758,15978.0
2024-04-22 15:05:00,104.0,104.04,103.87,103.87,15187.0,99.5949,99.6332,99.4704,99.4704,15187.0
2024-04-22 15:10:00,103.87,104.01,103.77,104.0,16122.0,99.4704,99.6045,99.3747,99.5949,16122.0
2024-04-22 15:15:00,103.99,104.0,103.89,103.91,24911.0,99.5854,99.5949,99.4896,99.5088,24911.0
2024-04-22 15:20:00,103.91,103.91,103.71,103.79,30901.0,99.5088,99.5088,99.3172,99.3938,30901.0
2024-04-22 15:25:00,103.8,104.07,103.79,104.0,23728.0,99.4034,99.662,99.3938,99.5949,23728.0
2024-04-22 15:30:00,104.0,104.0,103.84,103.88,31459.0,99.5949,99.5949,99.4417,99.48,31459.0
2024-04-22 15:35:00,103.87,104.22,103.79,104.13,27946.0,99.4704,99.8056,99.3938,99.7194,27946.0
2024-04-22 15:40:00,104.11,104.11,103.95,104.02,27175.0,99.7003,99.7003,99.5471,99.6141,27175.0
2024-04-22 15:45:00,104.02,104.24,104.0,104.23,31330.0,99.6141,99.8248,99.5949,99.8152,31330.0
2024-04-22 15:50:00,104.21,104.22,104.04,104.13,50346.0,99.796,99.8056,99.6332,99.7194,50346.0
2024-04-22 15:55:00,104.15,104.16,104.0,104.11,153775.0,99.7386,99.7482,99.5949,99.7003,153775.0
2024-04-23 09:30:00,104.54,104.95,104.29,104.81,59955.0,100.1121,100.5047,99.8727,100.3706,59955.0
2024-04-23 09:35:00,104.61,104.63,104.17,104.35,24786.0,100.1791,100.1983,99.7577,99.9301,24786.0
2024-04-23 09:40:00,104.3,104.36,104.14,104.22,11812.0,99.8822,99.9397,99.729,99.8056,11812.0
2024-04-23 09:45:00,104.28,104.67,104.22,104.67,26882.0,99.8631,100.2366,99.8056,100.2366,26882.0
2024-04-23 09:50:00,104.67,104.75,104.46,104.58,29455.0,100.2366,100.3132,100.0355,100.1504,29455.0
2024-04-23 09:55:00,104.61,104.77,104.3,104.48,36650.0,100.1791,100.3323,99.8822,100.0546,36650.0
2024-04-23 10:00:00,104.44,104.68,104.4,104.68,21732.0,100.0163,100.2461,99.978,100.2461,21732.0
2024-04-23 10:05:00,104.64,104.82,104.64,104.66,8997.0,100.2078,100.3802,100.2078,100.227,8997.0
2024-04-23 10:10:00,104.67,104.88,104.64,104.83,13468.0,100.2366,100.4377,100.2078,100.3898,13468.0
2024-04-23 10:15:00,104.82,104.96,104.8,104.95,11551.0,100.3802,100.5143,100.3611,100.5047,11551.0
2024-04-23 10:20:00,104.96,105.08,104.73,104.87,64406.0,100.5143,100.6292,100.294,100.4281,64406.0
2024-04-23 10:25:00,104.87,104.95,104.72,104.72,12298.0,100.4281,100.5047,100.2844,100.2844,12298.0
2024-04-23 10:30:00,104.72,104.85,104.68,104.72,14500.0,100.2844,100.4089,100.2461,100.2844,14500.0
2024-04-23 10:35:00,104.67,104.72,104.45,104.45,13951.0,100.2366,100.2844,100.0259,100.0259,13951.0
2024-04-23 10:40:00,104.44,104.47,104.2,104.2,16619.0,100.0163,100.045,99.7865,99.7865,16619.0
2024-04-23 10:45:00,104.19,104.41,104.06,104.36,12978.0,99.7769,99.9876,99.6524,99.9397,12978.0
2024-04-23 10:50:00,104.35,104.37,104.17,104.23,12192.0,99.9301,99.9493,99.7577,99.8152,12192.0
2024-04-23 10:55:00,104.22,104.57,104.22,104.54,13864.0,99.8056,100.1408,99.8056,100.1121,13864.0
2024-04-23 11:00:00,104.55,104.64,104.39,104.45,32047.0,100.1216,100.2078,99.9684,100.0259,32047.0
2024-04-23 11:05:00,104.45,104.63,104.35,104.63,32531.0,100.0259,100.1983,99.9301,100.1983,32531.0
2024-04-23 11:10:00,104.64,104.85,104.64,104.79,18225.0,100.2078,100.4089,100.2078,100.3515,18225.0
2024-04-23 11:15:00,104.8,104.82,104.64,104.73,24084.0,100.3611,100.3802,100.2078,100.294,24084.0
2024-04-23 11:20:00,104.7,104.79,104.67,104.71,19215.0,100.2653,100.3515,100.2366,100.2749,19215.0
2024-04-23 11:25:00,104.73,104.8,104.65,104.75,20214.0,100.294,100.3611,100.2174,100.3132,20214.0
2024-04-23 11:30:00,104.72,105.0,104.72,104.87,29708.0,100.2844,100.5526,100.2844,100.4281,29708.0
2024-04-23 11:35:00,104.87,104.98,104.67,104.77,24059.0,100.4281,100.5334,100.2366,100.3323,24059.0
2024-04-23 11:40:00,104.79,104.96,104.7,104.95,13059.0,100.3515,100.5143,100.2653,100.5047,13059.0
2024-04-23 11:45:00,104.95,105.01,104.91,105.0,70501.0,100.5047,100.5622,100.4664,100.5526,70501.0
2024-04-23 11:50:00,105.0,105.12,104.99,105.09,20988.0,100.5526,100.6675,100.543,100.6388,20988.0
2024-04-23 11:55:00,105.11,105.13,104.78,104.8,52721.0,100.6579,100.6771,100.3419,100.3611,52721.0
2024-04-23 12:00:00,104.8,104.84,104.62,104.84,46056.0,100.3611,100.3994,100.1887,100.3994,46056.0
2024-04-23 12:05:00,104.83,104.88,104.78,104.8,8467.0,100.3898,100.4377,100.3419,100.3611,8467.0
2024-04-23 12:10:00,104.8,104.87,104.78,104.83,6590.0,100.3611,100.4281,100.3419,100.3898,6590.0
2024-04-23 12:15:00,104.82,104.83,104.76,104.83,17717.0,100.3802,100.3898,100.3227,100.3898,17717.0
2024-04-23 12:20:00,104.82,104.82,104.68,104.7,27513.0,100.3802,100.3802,100.2461,100.2653,27513.0
2024-04-23 12:25:00,104.72,104.85,104.66,104.79,13551.0,100.2844,100.4089,100.227,100.3515,13551.0
2024-04-23 12:30:00,104.83,104.96,104.82,104.96,11702.0,100.3898,100.5143,100.3802,100.5143,11702.0
2024-04-23 12:35:00,104.97,105.14,104.95,105.12,30094.0,100.5239,100.6867,100.5047,100.6675,30094.0
2024-04-23 12:40:00,105.12,105.27,105.09,105.18,50894.0,100.6675,100.8111,100.6388,100.725,50894.0
2024-04-23 12:45:00,105.2,105.21,105.1,105.2,13273.0,100.7441,100.7537,100.6483,100.7441,13273.0
2024-04-23 12:50:00,105.2,105.46,105.2,105.36,65938.0,100.7441,100.9931,100.7441,100.8973,65938.0
2024-04-23 12:55:00,105.36,105.4,105.19,105.19,12510.0,100.8973,100.9356,100.7345,100.7345,12510.0
2024-04-23 13:00:00,105.21,105.3,105.17,105.3,28688.0,100.7537,100.8399,100.7154,100.8399,28688.0
2024-04-23 13:05:00,105.31,105.34,105.0,105.0,67636.0,100.8495,100.8782,100.5526,100.5526,67636.0
2024-04-23 13:10:00,105.02,105.16,104.98,105.0,79909.0,100.5717,100.7058,100.5334,100.5526,79909.0
2024-04-23 13:15:00,105.0,105.02,104.91,105.0,93657.0,100.5526,100.5717,100.4664,100.5526,93657.0
2024-04-23 13:20:00,105.0,105.14,104.9,105.1,36588.0,100.5526,100.6867,100.4568,100.6483,36588.0
2024-04-23 13:25:00,105.06,105.08,104.93,105.01,9240.0,100.61,100.6292,100.4855,100.5622,9240.0
2024-04-23 13:30:00,105.01,105.08,105.0,105.07,10325.0,100.5622,100.6292,100.5526,100.6196,10325.0
2024-04-23 13:35:00,105.06,105.07,104.91,104.97,11191.0,100.61,100.6196,100.4664,100.5239,11191.0
2024-04-23 13:40:00,104.97,105.19,104.97,105.13,16041.0,100.5239,100.7345,100.5239,100.6771,16041.0
2024-04-23 13:45:00,105.13,105.31,105.1,105.3,17262.0,100.6771,100.8495,100.6483,100.8399,17262.0
2024-04-23 13:50:00,105.3,105.43,105.23,105.43,15381.0,100.8399,100.9644,100.7728,100.9644,15381.0
2024-04-23 13:55:00,105.41,105.61,105.41,105.54,24430.0,100.9452,101.1367,100.9452,101.0697,24430.0
2024-04-23 14:00:00,105.54,105.59,105.51,105.57,10864.0,101.0697,101.1176,101.041,101.0984,10864.0
2024-04-23 14:05:00,105.56,105.58,105.32,105.34,27149.0,101.0889,101.108,100.859,100.8782,27149.0
2024-04-23 14:10:00,105.33,105.36,105.19,105.25,29282.0,100.8686,100.8973,100.7345,100.792,29282.0
2024-04-23 14:15:00,105.24,105.31,105.09,105.1,13989.0,100.7824,100.8495,100.6388,100.6483,13989.0
2024-04-23 14:20:00,105.08,105.25,105.08,105.19,15690.0,100.6292,100.792,100.6292,100.7345,15690.0
2024-04-23 14:25:00,105.2,105.27,105.02,105.03,125068.0,100.7441,100.8111,100.5717,100.5813,125068.0
2024-04-23 14:30:00,105.0,105.01,104.78,104.83,33772.0,100.5526,100.5622,100.3419,100.3898,33772.0
2024-04-23 14:35:00,104.81,104.82,104.7,104.75,19070.0,100.3706,100.3802,100.2653,100.3132,19070.0
2024-04-23 14:40:00,104.77,104.91,104.77,104.86,15607.0,100.3323,100.4664,100.3323,100.4185,15607.0
2024-04-23 14:45:00,104.85,104.85,104.68,104.74,15848.0,100.4089,100.4089,100.2461,100.3036,15848.0
2024-04-23 14:50:00,104.71,104.8,104.67,104.8,40580.0,100.2749,100.3611,100.2366,100.3611,40580.0
2024-04-23 14:55:00,104.84,104.9,104.74,104.82,25345.0,100.3994,100.4568,100.3036,100.3802,25345.0
2024-04-23 15:00:00,104.8,104.84,104.71,104.71,20256.0,100.3611,100.3994,100.2749,100.2749,20256.0
2024-04-23 15:05:00,104.68,104.76,104.68,104.74,13185.0,100.2461,100.3227,100.2461,100.3036,13185.0
2024-04-23 15:10:00,104.73,104.73,104.59,104.59,19133.0,100.294,100.294,100.1599,100.1599,19133.0
2024-04-23 15:15:00,104.59,104.6,104.42,104.54,13957.0,100.1599,100.1695,99.9972,100.1121,13957.0
2024-04-23 15:20:00,104.53,104.72,104.48,104.67,20097.0,100.1025,100.2844,100.0546,100.2366,20097.0
2024-04-23 15:25:00,104.68,104.69,104.52,104.54,16880.0,100.2461,100.2557,100.0929,100.1121,16880.0
2024-04-23 15:30:00,104.51,104.88,104.47,104.88,32010.0,100.0833,100.4377,100.045,100.4377,32010.0
2024-04-23 15:35:00,104.9,105.05,104.89,105.05,45413.0,100.4568,100.6005,100.4472,100.6005,45413.0
2024-04-23 15:40:00,105.05,105.11,105.0,105.07,40042.0,100.6005,100.6579,100.5526,100.6196,40042.0
2024-04-23 15:45:00,105.07,105.12,104.99,105.11,50977.0,100.6196,100.6675,100.543,100.6579,50977.0
2024-04-23 15:50:00,105.1,105.29,105.0,105.08,53790.0,100.6483,100.8303,100.5526,100.6292,53790.0
2024-04-23 15:55:00,105.1,105.14,104.71,104.88,235463.0,100.6483,100.6867,100.2749,100.4377,235463.0
2024-04-24 09:30:00,103.78,103.78,102.8,103.53,85665.0,99.3843,99.3843,98.4458,99.1448,85665.0
2024-04-24 09:35:00,103.57,104.53,103.48,104.53,57625.0,99.1832,100.1025,99.097,100.1025,57625.0
2024-04-24 09:40:00,104.54,104.59,103.99,104.08,48430.0,100.1121,100.1599,99.5854,99.6716,48430.0
2024-04-24 09:45:00,104.08,104.11,103.85,104.01,69235.0,99.6716,99.7003,99.4513,99.6045,69235.0
2024-04-24 09:50:00,104.05,104.44,103.96,104.44,21921.0,99.6428,100.0163,99.5566,100.0163,21921.0
2024-04-24 09:55:00,104.45,104.48,104.08,104.17,34896.0,100.0259,100.0546,99.6716,99.7577,34896.0
2024-04-24 10:00:00,104.13,104.26,103.88,103.9,32069.0,99.7194,99.8439,99.48,99.4992,32069.0
2024-04-24 10:05:00,103.88,104.1,103.78,103.98,22069.0,99.48,99.6907,99.3843,99.5758,22069.0
2024-04-24 10:10:00,104.0,104.06,103.79,103.81,9815.0,99.5949,99.6524,99.3938,99.413,9815.0
2024-04-24 10:15:00,103.83,103.83,103.45,103.62,51705.0,99.4321,99.4321,99.0682,99.231,51705.0
2024-04-24 10:20:00,103.58,103.86,103.55,103.79,14760.0,99.1927,99.4609,99.164,99.3938,14760.0
2024-04-24 10:25:00,103.8,103.83,103.42,103.49,42513.0,99.4034,99.4321,99.0395,99.1065,42513.0
2024-04-24 10:30:00,103.49,103.51,103.3,103.5,25892.0,99.1065,99.1257,98.9246,99.1161,25892.0
2024-04-24 10:35:00,103.48,103.5,103.36,103.41,27138.0,99.097,99.1161,98.982,99.0299,27138.0
2024-04-24 10:40:00,103.38,103.43,103.03,103.08,44653.0,99.0012,99.0491,98.666,98.7139,44653.0
2024-04-24 10:45:00,103.08,103.13,102.94,103.04,26393.0,98.7139,98.7618,98.5798,98.6756,26393.0
2024-04-24 10:50:00,103.05,103.17,102.93,103.17,17960.0,98.6852,98.8001,98.5703,98.8001,17960.0
2024-04-24 10:55:00,103.18,103.31,103.17,103.26,14759.0,98.8097,98.9342,98.8001,98.8863,14759.0
2024-04-24 11:00:00,103.26,103.3,102.92,102.95,9485.0,98.8863,98.9246,98.5607,98.5894,9485.0
2024-04-24 11:05:00,102.98,102.98,102.67,102.84,38805.0,98.6181,98.6181,98.3213,98.4841,38805.0
2024-04-24 11:10:00,102.84,102.84,102.72,102.78,15309.0,98.4841,98.4841,98.3692,98.4266,15309.0
2024-04-24 11:15:00,102.78,102.87,102.73,102.76,33026.0,98.4266,98.5128,98.3787,98.4075,33026.0
2024-04-24 11:20:00,102.75,102.83,102.71,102.81,13893.0,98.3979,98.4745,98.3596,98.4553,13893.0
2024-04-24 11:25:00,102.84,102.96,102.58,102.58,47624.0,98.4841,98.599,98.2351,98.2351,47624.0
2024-04-24 11:30:00,102.57,102.71,102.5,102.6,76806.0,98.2255,98.3596,98.1585,98.2542,76806.0
2024-04-24 11:35:00,102.6,102.76,102.46,102.73,27268.0,98.2542,98.4075,98.1202,98.3787,27268.0
2024-04-24 11:40:00,102.77,102.87,102.49,102.49,57881.0,98.417,98.5128,98.1489,98.1489,57881.0
2024-04-24 11:45:00,102.5,102.81,102.44,102.67,61671.0,98.1585,98.4553,98.101,98.3213,61671.0
2024-04-24 11:50:00,102.68,102.71,102.56,102.69,41699.0,98.3309,98.3596,98.2159,98.3404,41699.0
2024-04-24 11:55:00,102.68,102.71,102.52,102.52,15955.0,98.3309,98.3596,98.1776,98.1776,15955.0
2024-04-24 12:00:00,102.56,102.68,102.44,102.47,42572.0,98.2159,98.3309,98.101,98.1297,42572.0
2024-04-24 12:05:00,102.47,102.61,102.4,102.58,32881.0,98.1297,98.2638,98.0627,98.2351,32881.0
2024-04-24 12:10:00,102.57,102.66,102.56,102.64,16494.0,98.2255,98.3117,98.2159,98.2925,16494.0
2024-04-24 12:15:00,102.65,102.78,102.54,102.76,39267.0,98.3021,98.4266,98.1968,98.4075,39267.0
2024-04-24 12:20:00,102.77,103.1,102.77,102.99,35129.0,98.417,98.7331,98.417,98.6277,35129.0
2024-04-24 12:25:00,102.98,103.15,102.96,103.12,17586.0,98.6181,98.7809,98.599,98.7522,17586.0
2024-04-24 12:30:00,103.12,103.12,102.92,102.98,19679.0,98.7522,98.7522,98.5607,98.6181,19679.0
2024-04-24 12:35:00,102.96,103.02,102.78,102.82,18917.0,98.599,98.6564,98.4266,98.4649,18917.0
2024-04-24 12:40:00,102.82,102.82,102.65,102.7,29073.0,98.4649,98.4649,98.3021,98.35,29073.0
2024-04-24 12:45:00,102.7,102.73,102.55,102.71,27978.0,98.35,98.3787,98.2064,98.3596,27978.0
2024-04-24 12:50:00,102.71,102.83,102.67,102.79,21482.0,98.3596,98.4745,98.3213,98.4362,21482.0
2024-04-24 12:55:00,102.77,102.98,102.76,102.97,14931.0,98.417,98.6181,98.4075,98.6086,14931.0
2024-04-24 13:00:00,102.95,102.95,102.84,102.93,21451.0,98.5894,98.5894,98.4841,98.5703,21451.0
2024-04-24 13:05:00,102.93,103.0,102.89,102.94,19215.0,98.5703,98.6373,98.532,98.5798,19215.0
2024-04-24 13:10:00,102.94,103.01,102.9,103.01,20916.0,98.5798,98.6469,98.5415,98.6469,20916.0
2024-04-24 13:15:00,103.02,103.12,103.01,103.09,15280.0,98.6564,98.7522,98.6469,98.7235,15280.0
2024-04-24 13:20:00,103.09,103.1,102.83,102.84,24885.0,98.7235,98.7331,98.4745,98.4841,24885.0
2024-04-24 13:25:00,102.86,102.99,102.85,102.98,14947.0,98.5032,98.6277,98.4936,98.6181,14947.0
2024-04-24 13:30:00,102.98,103.1,102.98,103.03,13463.0,98.6181,98.7331,98.6181,98.666,13463.0
2024-04-24 13:35:00,103.01,103.25,102.97,103.19,14776.0,98.6469,98.8767,98.6086,98.8192,14776.0
2024-04-24 13:40:00,103.22,103.31,103.16,103.17,14676.0,98.848,98.9342,98.7905,98.8001,14676.0
2024-04-24 13:45:00,103.16,103.37,103.14,103.25,15853.0,98.7905,98.9916,98.7714,98.8767,15853.0
2024-04-24 13:50:00,103.27,103.4,103.26,103.28,14609.0,98.8959,99.0204,98.8863,98.9054,14609.0
2024-04-24 13:55:00,103.3,103.44,103.28,103.44,11558.0,98.9246,99.0587,98.9054,99.0587,11558.0
2024-04-24 14:00:00,103.42,103.42,103.18,103.2,16819.0,99.0395,99.0395,98.8097,98.8288,16819.0
2024-04-24 14:05:00,103.2,103.24,103.05,103.2,13103.0,98.8288,98.8671,98.6852,98.8288,13103.0
2024-04-24 14:10:00,103.21,103.22,102.99,103.0,12295.0,98.8384,98.848,98.6277,98.6373,12295.0
2024-04-24 14:15:00,103.0,103.14,102.96,103.11,16965.0,98.6373,98.7714,98.599,98.7426,16965.0
2024-04-24 14:20:00,103.08,103.14,103.03,103.11,11240.0,98.7139,98.7714,98.666,98.7426,11240.0
2024-04-24 14:25:00,103.1,103.22,103.08,103.09,15178.0,98.7331,98.848,98.7139,98.7235,15178.0
2024-04-24 14:30:00,103.11,103.16,103.01,103.03,16885.0,98.7426,98.7905,98.6469,98.666,16885.0
2024-04-24 14:35:00,103.03,103.22,103.01,103.08,15779.0,98.666,98.848,98.6469,98.7139,15779.0
2024-04-24 14:40:00,103.09,103.2,103.04,103.19,13858.0,98.7235,98.8288,98.6756,98.8192,13858.0
2024-04-24 14:45:00,103.19,103.27,103.13,103.2,21660.0,98.8192,98.8959,98.7618,98.8288,21660.0
2024-04-24 14:50:00,103.22,103.31,103.11,103.29,13607.0,98.848,98.9342,98.7426,98.915,13607.0
2024-04-24 14:55:00,103.28,103.37,103.26,103.26,18721.0,98.9054,98.9916,98.8863,98.8863,18721.0
2024-04-24 15:00:00,103.25,103.27,103.12,103.24,21197.0,98.8767,98.8959,98.7522,98.8671,21197.0
2024-04-24 15:05:00,103.25,103.39,103.16,103.38,17759.0,98.8767,99.0108,98.7905,99.0012,17759.0
2024-04-24 15:10:00,103.4,103.4,103.3,103.34,17129.0,99.0204,99.0204,98.9246,98.9629,17129.0
2024-04-24 15:15:00,103.31,103.35,103.26,103.35,35567.0,98.9342,98.9725,98.8863,98.9725,35567.0
2024-04-24 15:20:00,103.34,103.49,103.32,103.47,28880.0,98.9629,99.1065,98.9437,99.0874,28880.0
2024-04-24 15:25:00,103.47,103.64,103.47,103.48,23000.0,99.0874,99.2502,99.0874,99.097,23000.0
2024-04-24 15:30:00,103.45,103.53,103.36,103.52,23964.0,99.0682,99.1448,98.982,99.1353,23964.0
2024-04-24 15:35:00,103.5,103.58,103.41,103.43,25682.0,99.1161,99.1927,99.0299,99.0491,25682.0
2024-04-24 15:40:00,103.43,103.62,103.43,103.59,52879.0,99.0491,99.231,99.0491,99.2023,52879.0
2024-04-24 15:45:00,103.58,103.58,103.27,103.27,80800.0,99.1927,99.1927,98.8959,98.8959,80800.0
2024-04-24 15:50:00,103.24,103.38,103.11,103.37,455005.0,98.8671,99.0012,98.7426,98.9916,455005.0
2024-04-24 15:55:00,103.39,103.47,103.16,103.18,478445.0,99.0108,99.0874,98.7905,98.8097,478445.0
2024-04-25 09:30:00,102.01,102.45,101.87,101.97,97537.0,97.6892,98.1106,97.5552,97.6509,97537.0
2024-04-25 09:35:00,101.97,102.29,101.94,102.29,43615.0,97.6509,97.9574,97.6222,97.9574,43615.0
2024-04-25 09:40:00,102.16,102.31,101.98,102.21,23080.0,97.8329,97.9765,97.6605,97.8808,23080.0
2024-04-25 09:45:00,102.21,102.21,102.0,102.03,26879.0,97.8808,97.8808,97.6797,97.7084,26879.0
2024-04-25 09:50:00,102.05,102.23,102.0,102.09,37325.0,97.7275,97.8999,97.6797,97.7658,37325.0
2024-04-25 09:55:00,102.13,102.26,102.02,102.13,27201.0,97.8041,97.9286,97.6988,97.8041,27201.0
2024-04-25 10:00:00,102.11,102.14,101.82,101.89,41708.0,97.785,97.8137,97.5073,97.5743,41708.0
2024-04-25 10:05:00,101.86,101.89,101.64,101.67,29818.0,97.5456,97.5743,97.3349,97.3636,29818.0
2024-04-25 10:10:00,101.69,101.92,101.69,101.72,39044.0,97.3828,97.603,97.3828,97.4115,39044.0
2024-04-25 10:15:00,101.69,102.79,101.67,102.72,54037.0,97.3828,98.4362,97.3636,98.3692,54037.0
2024-04-25 10:20:00,102.73,102.8,102.6,102.71,19704.0,98.3787,98.4458,98.2542,98.3596,19704.0
2024-04-25 10:25:00,102.71,102.71,102.53,102.69,5746.0,98.3596,98.3596,98.1872,98.3404,5746.0
2024-04-25 10:30:00,102.72,102.95,102.71,102.95,13737.0,98.3692,98.5894,98.3596,98.5894,13737.0
2024-04-25 10:35:00,102.98,103.18,102.97,103.13,11802.0,98.6181,98.8097,98.6086,98.7618,11802.0
2024-04-25 10:40:00,103.16,103.27,103.0,103.09,39074.0,98.7905,98.8959,98.6373,98.7235,39074.0
2024-04-25 10:45:00,103.08,103.25,103.0,103.23,55739.0,98.7139,98.8767,98.6373,98.8576,55739.0
2024-04-25 10:50:00,103.23,103.53,103.22,103.5,39863.0,98.8576,99.1448,98.848,99.1161,39863.0
2024-04-25 10:55:00,103.52,103.62,103.45,103.48,14846.0,99.1353,99.231,99.0682,99.097,14846.0
2024-04-25 11:00:00,103.44,103.55,103.1,103.16,42872.0,99.0587,99.164,98.7331,98.7905,42872.0
2024-04-25 11:05:00,103.15,103.36,103.07,103.33,79867.0,98.7809,98.982,98.7043,98.9533,79867.0
2024-04-25 11:10:00,103.38,103.39,103.02,103.12,44684.0,99.0012,99.0108,98.6564,98.7522,44684.0
2024-04-25 11:15:00,103.1,103.58,103.06,103.56,12645.0,98.7331,99.1927,98.6948,99.1736,12645.0
2024-04-25 11:20:00,103.55,103.72,103.5,103.58,12260.0,99.164,99.3268,99.1161,99.1927,12260.0
2024-04-25 11:25:00,103.59,103.78,103.59,103.63,21028.0,99.2023,99.3843,99.2023,99.2406,21028.0
2024-04-25 11:30:00,103.62,103.65,103.39,103.4,25672.0,99.231,99.2598,99.0108,99.0204,25672.0
2024-04-25 11:35:00,103.41,103.48,103.32,103.33,35385.0,99.0299,99.097,98.9437,98.9533,35385.0
2024-04-25 11:40:00,103.32,103.45,103.24,103.45,24195.0,98.9437,99.0682,98.8671,99.0682,24195.0
2024-04-25 11:45:00,103.43,103.52,103.3,103.32,41731.0,99.0491,99.1353,98.9246,98.9437,41731.0
2024-04-25 11:50:00,103.3,103.52,103.28,103.5,46402.0,98.9246,99.1353,98.9054,99.1161,46402.0
2024-04-25 11:55:00,103.44,103.53,103.3,103.42,82930.0,99.0587,99.1448,98.9246,99.0395,82930.0
2024-04-25 12:00:00,103.4,103.47,103.34,103.41,24984.0,99.0204,99.0874,98.9629,99.0299,24984.0
2024-04-25 12:05:00,103.42,103.78,103.42,103.76,22826.0,99.0395,99.3843,99.0395,99.3651,22826.0
2024-04-25 12:10:00,103.77,103.8,103.61,103.73,12874.0,99.3747,99.4034,99.2215,99.3364,12874.0
2024-04-25 12:15:00,103.74,103.86,103.72,103.78,11162.0,99.346,99.4609,99.3268,99.3843,11162.0
2024-04-25 12:20:00,103.78,103.91,103.78,103.84,10642.0,99.3843,99.5088,99.3843,99.4417,10642.0
2024-04-25 12:25:00,103.84,103.89,103.79,103.84,7157.0,99.4417,99.4896,99.3938,99.4417,7157.0
2024-04-25 12:30:00,103.84,103.94,103.74,103.79,38351.0,99.4417,99.5375,99.346,99.3938,38351.0
2024-04-25 12:35:00,103.78,103.86,103.65,103.71,34058.0,99.3843,99.4609,99.2598,99.3172,34058.0
2024-04-25 12:40:00,103.71,103.73,103.6,103.67,9963.0,99.3172,99.3364,99.2119,99.2789,9963.0
2024-04-25 12:45:00,103.65,103.65,103.55,103.57,11761.0,99.2598,99.2598,99.164,99.1832,11761.0
2024-04-25 12:50:00,103.57,103.6,103.49,103.53,16745.0,99.1832,99.2119,99.1065,99.1448,16745.0
2024-04-25 12:55:00,103.56,103.8,103.54,103.77,12718.0,99.1736,99.4034,99.1544,99.3747,12718.0
2024-04-25 13:00:00,103.74,103.8,103.67,103.76,17881.0,99.346,99.4034,99.2789,99.3651,17881.0
2024-04-25 13:05:00,103.76,103.77,103.62,103.72,10941.0,99.3651,99.3747,99.231,99.3268,10941.0
2024-04-25 13:10:00,103.71,103.72,103.59,103.67,13125.0,99.3172,99.3268,99.2023,99.2789,13125.0
2024-04-25 13:15:00,103.68,103.68,103.43,103.46,19502.0,99.2885,99.2885,99.0491,99.0778,19502.0
2024-04-25 13:20:00,103.42,103.5,103.34,103.37,20078.0,99.0395,99.1161,98.9629,98.9916,20078.0
2024-04-25 13:25:00,103.38,103.47,103.35,103.46,14158.0,99.0012,99.0874,98.9725,99.0778,14158.0
2024-04-25 13:30:00,103.46,103.64,103.42,103.62,14643.0,99.0778,99.2502,99.0395,99.231,14643.0
2024-04-25 13:35:00,103.62,103.81,103.57,103.77,16371.0,99.231,99.413,99.1832,99.3747,16371.0
2024-04-25 13:40:00,103.75,103.89,103.72,103.88,13435.0,99.3555,99.4896,99.3268,99.48,13435.0
2024-04-25 13:45:00,103.87,104.08,103.86,104.04,13624.0,99.4704,99.6716,99.4609,99.6332,13624.0
2024-04-25 13:50:00,104.05,104.07,103.95,104.06,20086.0,99.6428,99.662,99.5471,99.6524,20086.0
2024-04-25 13:55:00,104.05,104.07,103.93,103.97,22189.0,99.6428,99.662,99.5279,99.5662,22189.0
2024-04-25 14:00:00,103.98,104.0,103.87,103.89,14194.0,99.5758,99.5949,99.4704,99.4896,14194.0
2024-04-25 14:05:00,103.89,103.91,103.74,103.81,16328.0,99.4896,99.5088,99.346,99.413,16328.0
2024-04-25 14:10:00,103.79,103.85,103.74,103.81,15890.0,99.3938,99.4513,99.346,99.413,15890.0
2024-04-25 14:15:00,103.82,103.89,103.8,103.89,19997.0,99.4226,99.4896,99.4034,99.4896,19997.0
2024-04-25 14:20:00,103.89,103.89,103.82,103.82,16582.0,99.4896,99.4896,99.4226,99.4226,16582.0
2024-04-25 14:25:00,103.82,103.82,103.55,103.55,49827.0,99.4226,99.4226,99.164,99.164,49827.0
2024-04-25 14:30:00,103.57,103.64,103.42,103.46,71422.0,99.1832,99.2502,99.0395,99.0778,71422.0
2024-04-25 14:35:00,103.46,103.53,103.38,103.45,84736.0,99.0778,99.1448,99.0012,99.0682,84736.0
2024-04-25 14:40:00,103.46,103.5,103.4,103.42,18107.0,99.0778,99.1161,99.0204,99.0395,18107.0
2024-04-25 14:45:00,103.44,103.45,103.13,103.15,15836.0,99.0587,99.0682,98.7618,98.7809,15836.0
2024-04-25 14:50:00,103.16,103.38,103.15,103.34,48101.0,98.7905,99.0012,98.7809,98.9629,48101.0
2024-04-25 14:55:00,103.34,103.4,103.22,103.26,20957.0,98.9629,99.0204,98.848,98.8863,20957.0
2024-04-25 15:00:00,103.26,103.45,103.19,103.37,21845.0,98.8863,99.0682,98.8192,98.9916,21845.0
2024-04-25 15:05:00,103.4,103.41,103.26,103.32,21894.0,99.0204,99.0299,98.8863,98.9437,21894.0
2024-04-25 15:10:00,103.32,103.32,103.22,103.3,19906.0,98.9437,98.9437,98.848,98.9246,19906.0
2024-04-25 15:15:00,103.29,103.33,103.24,103.28,22086.0,98.915,98.9533,98.8671,98.9054,22086.0
2024-04-25 15:20:00,103.28,103.42,103.26,103.32,18806.0,98.9054,99.0395,98.8863,98.9437,18806.0
2024-04-25 15:25:00,103.31,103.37,103.26,103.31,14565.0,98.9342,98.9916,98.8863,98.9342,14565.0
2024-04-25 15:30:00,103.31,103.31,103.12,103.16,20117.0,98.9342,98.9342,98.7522,98.7905,20117.0
2024-04-25 15:35:00,103.15,103.28,102.98,103.27,24726.0,98.7809,98.9054,98.6181,98.8959,24726.0
2024-04-25 15:40:00,103.26,103.28,103.02,103.05,26571.0,98.8863,98.9054,98.6564,98.6852,26571.0
2024-04-25 15:45:00,103.03,103.08,102.89,103.08,54628.0,98.666,98.7139,98.532,98.7139,54628.0
2024-04-25 15:50:00,103.1,103.38,102.97,103.31,49873.0,98.7331,99.0012,98.6086,98.9342,49873.0
2024-04-25 15:55:00,103.29,103.4,103.26,103.35,108602.0,98.915,99.0204,98.8863,98.9725,108602.0
2024-04-26 09:30:00,103.43,103.71,102.76,102.96,100735.0,99.0491,99.3172,98.4075,98.599,100735.0
2024-04-26 09:35:00,103.14,103.46,103.05,103.39,15687.0,98.7714,99.0778,98.6852,99.0108,15687.0
2024-04-26 09:40:00,103.38,103.59,103.22,103.52,21280.0,99.0012,99.2023,98.848,99.1353,21280.0
2024-04-26 09:45:00,103.52,103.64,103.41,103.62,35386.0,99.1353,99.2502,99.0299,99.231,35386.0
2024-04-26 09:50:00,103.57,103.74,103.56,103.71,8473.0,99.1832,99.346,99.1736,99.3172,8473.0
2024-04-26 09:55:00,103.71,103.94,103.62,103.69,8836.0,99.3172,99.5375,99.231,99.2981,8836.0
2024-04-26 10:00:00,103.62,104.09,103.59,104.01,19515.0,99.231,99.6811,99.2023,99.6045,19515.0
2024-04-26 10:05:00,103.93,104.08,103.82,103.95,18368.0,99.5279,99.6716,99.4226,99.5471,18368.0
2024-04-26 10:10:00,103.99,104.15,103.91,104.13,16711.0,99.5854,99.7386,99.5088,99.7194,16711.0
2024-04-26 10:15:00,104.18,104.33,104.13,104.32,12986.0,99.7673,99.911,99.7194,99.9014,12986.0
2024-04-26 10:20:00,104.34,104.39,104.26,104.37,19869.0,99.9205,99.9684,99.8439,99.9493,19869.0
2024-04-26 10:25:00,104.38,104.4,104.09,104.11,28522.0,99.9588,99.978,99.6811,99.7003,28522.0
2024-04-26 10:30:00,104.08,104.26,103.98,104.26,10506.0,99.6716,99.8439,99.5758,99.8439,10506.0
2024-04-26 10:35:00,104.25,104.5,104.22,104.48,15912.0,99.8344,100.0738,99.8056,100.0546,15912.0
2024-04-26 10:40:00,104.51,104.58,104.47,104.48,30146.0,100.0833,100.1504,100.045,100.0546,30146.0
2024-04-26 10:45:00,104.48,104.59,104.39,104.59,26929.0,100.0546,100.1599,99.9684,100.1599,26929.0
2024-04-26 10:50:00,104.59,104.61,104.41,104.49,20488.0,100.1599,100.1791,99.9876,100.0642,20488.0
2024-04-26 10:55:00,104.48,104.51,104.24,104.4,31013.0,100.0546,100.0833,99.8248,99.978,31013.0
2024-04-26 11:00:00,104.41,104.42,104.19,104.22,26070.0,99.9876,99.9972,99.7769,99.8056,26070.0
2024-04-26 11:05:00,104.22,104.29,104.14,104.25,14334.0,99.8056,99.8727,99.729,99.8344,14334.0
2024-04-26 11:10:00,104.25,104.29,104.04,104.06,11961.0,99.8344,99.8727,99.6332,99.6524,11961.0
2024-04-26 11:15:00,104.06,104.09,103.97,104.03,84487.0,99.6524,99.6811,99.5662,99.6237,84487.0
2024-04-26 11:20:00,104.06,104.19,103.78,103.8,119162.0,99.6524,99.7769,99.3843,99.4034,119162.0
2024-04-26 11:25:00,103.79,103.94,103.73,103.87,15742.0,99.3938,99.5375,99.3364,99.4704,15742.0
2024-04-26 11:30:00,103.87,103.88,103.71,103.83,14463.0,99.4704,99.48,99.3172,99.4321,14463.0
2024-04-26 11:35:00,103.83,104.02,103.82,103.98,11703.0,99.4321,99.6141,99.4226,99.5758,11703.0
2024-04-26 11:40:00,103.96,103.98,103.84,103.95,9729.0,99.5566,99.5758,99.4417,99.5471,9729.0
2024-04-26 11:45:00,103.98,104.07,103.87,103.91,8677.0,99.5758,99.662,99.4704,99.5088,8677.0
2024-04-26 11:50:00,103.92,104.01,103.86,104.01,15435.0,99.5183,99.6045,99.4609,99.6045,15435.0
2024-04-26 11:55:00,104.03,104.21,103.97,104.19,31094.0,99.6237,99.796,99.5662,99.7769,31094.0
2024-04-26 12:00:00,104.19,104.29,104.14,104.22,25808.0,99.7769,99.8727,99.729,99.8056,25808.0
2024-04-26 12:05:00,104.22,104.22,104.03,104.15,10690.0,99.8056,99.8056,99.6237,99.7386,10690.0
2024-04-26 12:10:00,104.17,104.23,104.16,104.23,7730.0,99.7577,99.8152,99.7482,99.8152,7730.0
2024-04-26 12:15:00,104.21,104.28,104.19,104.27,9435.0,99.796,99.8631,99.7769,99.8535,9435.0
2024-04-26 12:20:00,104.24,104.27,104.11,104.11,13771.0,99.8248,99.8535,99.7003,99.7003,13771.0
2024-04-26 12:25:00,104.09,104.11,104.01,104.05,8733.0,99.6811,99.7003,99.6045,99.6428,8733.0
2024-04-26 12:30:00,104.07,104.07,103.94,103.97,7050.0,99.662,99.662,99.5375,99.5662,7050.0
2024-04-26 12:35:00,103.96,104.04,103.91,104.04,13931.0,99.5566,99.6332,99.5088,99.6332,13931.0
2024-04-26 12:40:00,104.02,104.02,103.88,103.9,8187.0,99.6141,99.6141,99.48,99.4992,8187.0
2024-04-26 12:45:00,103.88,103.89,103.77,103.81,10875.0,99.48,99.4896,99.3747,99.413,10875.0
2024-04-26 12:50:00,103.81,103.9,103.79,103.87,5987.0,99.413,99.4992,99.3938,99.4704,5987.0
2024-04-26 12:55:00,103.89,104.07,103.88,104.05,26097.0,99.4896,99.662,99.48,99.6428,26097.0
2024-04-26 13:00:00,104.04,104.36,104.04,104.35,21860.0,99.6332,99.9397,99.6332,99.9301,21860.0
2024-04-26 13:05:00,104.35,104.41,104.28,104.29,10107.0,99.9301,99.9876,99.8631,99.8727,10107.0
2024-04-26 13:10:00,104.29,104.31,104.24,104.31,8302.0,99.8727,99.8918,99.8248,99.8918,8302.0
2024-04-26 13:15:00,104.31,104.32,104.11,104.11,13244.0,99.8918,99.9014,99.7003,99.7003,13244.0
2024-04-26 13:20:00,104.12,104.34,104.12,104.33,14630.0,99.7099,99.9205,99.7099,99.911,14630.0
2024-04-26 13:25:00,104.32,104.33,104.16,104.16,17306.0,99.9014,99.911,99.7482,99.7482,17306.0
2024-04-26 13:30:00,104.16,104.2,104.12,104.2,10449.0,99.7482,99.7865,99.7099,99.7865,10449.0
2024-04-26 13:35:00,104.19,104.25,104.19,104.2,12401.0,99.7769,99.8344,99.7769,99.7865,12401.0
2024-04-26 13:40:00,104.19,104.22,104.06,104.13,41277.0,99.7769,99.8056,99.6524,99.7194,41277.0
2024-04-26 13:45:00,104.15,104.42,104.13,104.42,15058.0,99.7386,99.9972,99.7194,99.9972,15058.0
2024-04-26 13:50:00,104.42,104.59,104.41,104.55,20411.0,99.9972,100.1599,99.9876,100.1216,20411.0
2024-04-26 13:55:00,104.54,104.59,104.49,104.56,12108.0,100.1121,100.1599,100.0642,100.1312,12108.0
2024-04-26 14:00:00,104.57,104.57,104.45,104.54,16023.0,100.1408,100.1408,100.0259,100.1121,16023.0
2024-04-26 14:05:00,104.52,104.54,104.26,104.29,16154.0,100.0929,100.1121,99.8439,99.8727,16154.0
2024-04-26 14:10:00,104.27,104.43,104.26,104.34,12300.0,99.8535,100.0067,99.8439,99.9205,12300.0
2024-04-26 14:15:00,104.33,104.44,104.29,104.38,13822.0,99.911,100.0163,99.8727,99.9588,13822.0
2024-04-26 14:20:00,104.37,104.45,104.33,104.41,12365.0,99.9493,100.0259,99.911,99.9876,12365.0
2024-04-26 14:25:00,104.41,104.6,104.4,104.6,32650.0,99.9876,100.1695,99.978,100.1695,32650.0
2024-04-26 14:30:00,104.6,104.62,104.45,104.45,21311.0,100.1695,100.1887,100.0259,100.0259,21311.0
2024-04-26 14:35:00,104.42,104.63,104.41,104.47,112406.0,99.9972,100.1983,99.9876,100.045,112406.0
2024-04-26 14:40:00,104.44,104.55,104.41,104.52,9786.0,100.0163,100.1216,99.9876,100.0929,9786.0
2024-04-26 14:45:00,104.52,104.54,104.41,104.48,17023.0,100.0929,100.1121,99.9876,100.0546,17023.0
2024-04-26 14:50:00,104.48,104.54,104.43,104.49,22844.0,100.0546,100.1121,100.0067,100.0642,22844.0
2024-04-26 14:55:00,104.49,104.49,104.32,104.33,16296.0,100.0642,100.0642,99.9014,99.911,16296.0
2024-04-26 15:00:00,104.35,104.38,104.18,104.37,36801.0,99.9301,99.9588,99.7673,99.9493,36801.0
2024-04-26 15:05:00,104.36,104.61,104.35,104.61,21791.0,99.9397,100.1791,99.9301,100.1791,21791.0
2024-04-26 15:10:00,104.61,104.61,104.36,104.48,92124.0,100.1791,100.1791,99.9397,100.0546,92124.0
2024-04-26 15:15:00,104.47,104.51,104.38,104.4,12785.0,100.045,100.0833,99.9588,99.978,12785.0
2024-04-26 15:20:00,104.41,104.41,104.18,104.23,21355.0,99.9876,99.9876,99.7673,99.8152,21355.0
2024-04-26 15:25:00,104.24,104.54,104.24,104.51,20025.0,99.8248,100.1121,99.8248,100.0833,20025.0
2024-04-26 15:30:00,104.53,104.53,104.28,104.29,19001.0,100.1025,100.1025,99.8631,99.8727,19001.0
2024-04-26 15:35:00,104.3,104.51,104.22,104.25,48361.0,99.8822,100.0833,99.8056,99.8344,48361.0
2024-04-26 15:40:00,104.24,104.45,104.18,104.25,103464.0,99.8248,100.0259,99.7673,99.8344,103464.0
2024-04-26 15:45:00,104.24,104.47,104.22,104.35,51011.0,99.8248,100.045,99.8056,99.9301,51011.0
2024-04-26 15:50:00,104.31,104.38,104.12,104.23,111451.0,99.8918,99.9588,99.7099,99.8152,111451.0
2024-04-26 15:55:00,104.21,104.3,103.99,104.04,333393.0,99.796,99.8822,99.5854,99.6332,333393.0
2024-04-29 09:30:00,105.46,105.57,105.35,105.44,48829.0,100.9931,101.0984,100.8878,100.9739,48829.0
2024-04-29 09:35:00,105.46,105.46,105.07,105.16,7092.0,100.9931,100.9931,100.6196,100.7058,7092.0
2024-04-29 09:40:00,105.11,105.26,104.99,105.22,10490.0,100.6579,100.8016,100.543,100.7633,10490.0
2024-04-29 09:45:00,105.16,105.55,105.08,105.37,37129.0,100.7058,101.0793,100.6292,100.9069,37129.0
2024-04-29 09:50:00,105.44,105.46,105.27,105.37,7487.0,100.9739,100.9931,100.8111,100.9069,7487.0
2024-04-29 09:55:00,105.33,105.49,105.05,105.19,20583.0,100.8686,101.0218,100.6005,100.7345,20583.0
2024-04-29 10:00:00,105.19,105.19,104.9,104.97,38688.0,100.7345,100.7345,100.4568,100.5239,38688.0
2024-04-29 10:05:00,104.98,104.99,104.5,104.57,10388.0,100.5334,100.543,100.0738,100.1408,10388.0
2024-04-29 10:10:00,104.53,104.57,104.43,104.48,7628.0,100.1025,100.1408,100.0067,100.0546,7628.0
2024-04-29 10:15:00,104.51,104.76,104.47,104.69,7932.0,100.0833,100.3227,100.045,100.2557,7932.0
2024-04-29 10:20:00,104.66,104.85,104.64,104.72,14327.0,100.227,100.4089,100.2078,100.2844,14327.0
2024-04-29 10:25:00,104.73,104.88,104.73,104.82,31813.0,100.294,100.4377,100.294,100.3802,31813.0
2024-04-29 10:30:00,104.89,105.07,104.88,104.97,8127.0,100.4472,100.6196,100.4377,100.5239,8127.0
2024-04-29 10:35:00,104.97,104.98,104.64,104.87,20076.0,100.5239,100.5334,100.2078,100.4281,20076.0
2024-04-29 10:40:00,104.91,104.95,104.8,104.8,11372.0,100.4664,100.5047,100.3611,100.3611,11372.0
2024-04-29 10:45:00,104.8,104.92,104.79,104.88,5580.0,100.3611,100.476,100.3515,100.4377,5580.0
2024-04-29 10:50:00,104.87,104.88,104.75,104.81,10376.0,100.4281,100.4377,100.3132,100.3706,10376.0
2024-04-29 10:55:00,104.81,104.87,104.66,104.72,14716.0,100.3706,100.4281,100.227,100.2844,14716.0
2024-04-29 11:00:00,104.68,104.71,104.63,104.66,10494.0,100.2461,100.2749,100.1983,100.227,10494.0
2024-04-29 11:05:00,104.63,104.64,104.42,104.44,16104.0,100.1983,100.2078,99.9972,100.0163,16104.0
2024-04-29 11:10:00,104.45,104.63,104.45,104.63,12887.0,100.0259,100.1983,100.0259,100.1983,12887.0
2024-04-29 11:15:00,104.63,104.74,104.58,104.6,9097.0,100.1983,100.3036,100.1504,100.1695,9097.0
2024-04-29 11:20:00,104.62,104.68,104.57,104.66,7164.0,100.1887,100.2461,100.1408,100.227,7164.0
2024-04-29 11:25:00,104.65,104.67,104.43,104.43,6035.0,100.2174,100.2366,100.0067,100.0067,6035.0
2024-04-29 11:30:00,104.42,104.47,104.36,104.4,20310.0,99.9972,100.045,99.9397,99.978,20310.0
2024-04-29 11:35:00,104.42,104.61,104.4,104.56,7055.0,99.9972,100.1791,99.978,100.1312,7055.0
2024-04-29 11:40:00,104.58,104.7,104.55,104.68,8775.0,100.1504,100.2653,100.1216,100.2461,8775.0
2024-04-29 11:45:00,104.68,104.79,104.65,104.72,30650.0,100.2461,100.3515,100.2174,100.2844,30650.0
2024-04-29 11:50:00,104.75,104.8,104.68,104.71,7873.0,100.3132,100.3611,100.2461,100.2749,7873.0
2024-04-29 11:55:00,104.74,104.81,104.73,104.75,13158.0,100.3036,100.3706,100.294,100.3132,13158.0
2024-04-29 12:00:00,104.73,104.86,104.73,104.85,8307.0,100.294,100.4185,100.294,100.4089,8307.0
2024-04-29 12:05:00,104.83,104.99,104.82,104.95,13643.0,100.3898,100.543,100.3802,100.5047,13643.0
2024-04-29 12:10:00,104.92,105.04,104.91,105.0,13888.0,100.476,100.5909,100.4664,100.5526,13888.0
2024-04-29 12:15:00,105.0,105.15,104.99,105.15,15942.0,100.5526,100.6962,100.543,100.6962,15942.0
2024-04-29 12:20:00,105.14,105.18,105.12,105.14,7011.0,100.6867,100.725,100.6675,100.6867,7011.0
2024-04-29 12:25:00,105.13,105.15,105.03,105.1,12070.0,100.6771,100.6962,100.5813,100.6483,12070.0
2024-04-29 12:30:00,105.1,105.27,105.08,105.22,12246.0,100.6483,100.8111,100.6292,100.7633,12246.0
2024-04-29 12:35:00,105.19,105.2,105.05,105.05,4775.0,100.7345,100.7441,100.6005,100.6005,4775.0
2024-04-29 12:40:00,105.04,105.12,105.0,105.09,6592.0,100.5909,100.6675,100.5526,100.6388,6592.0
2024-04-29 12:45:00,105.07,105.09,104.98,104.99,6472.0,100.6196,100.6388,100.5334,100.543,6472.0
2024-04-29 12:50:00,105.02,105.02,104.89,104.9,8830.0,100.5717,100.5717,100.4472,100.4568,8830.0
2024-04-29 12:55:00,104.9,104.95,104.87,104.92,7734.0,100.4568,100.5047,100.4281,100.476,7734.0
2024-04-29 13:00:00,104.9,105.02,104.89,104.95,11526.0,100.4568,100.5717,100.4472,100.5047,11526.0
2024-04-29 13:05:00,104.95,104.97,104.85,104.86,6400.0,100.5047,100.5239,100.4089,100.4185,6400.0
2024-04-29 13:10:00,104.87,104.95,104.85,104.9,9784.0,100.4281,100.5047,100.4089,100.4568,9784.0
2024-04-29 13:15:00,104.91,104.97,104.85,104.85,9528.0,100.4664,100.5239,100.4089,100.4089,9528.0
2024-04-29 13:20:00,104.86,104.91,104.81,104.83,6654.0,100.4185,100.4664,100.3706,100.3898,6654.0
2024-04-29 13:25:00,104.84,104.84,104.72,104.72,18816.0,100.3994,100.3994,100.2844,100.2844,18816.0
2024-04-29 13:30:00,104.72,104.76,104.66,104.72,10280.0,100.2844,100.3227,100.227,100.2844,10280.0
2024-04-29 13:35:00,104.71,104.75,104.7,104.72,9910.0,100.2749,100.3132,100.2653,100.2844,9910.0
2024-04-29 13:40:00,104.71,104.78,104.71,104.71,11271.0,100.2749,100.3419,100.2749,100.2749,11271.0
2024-04-29 13:45:00,104.72,104.76,104.69,104.71,5479.0,100.2844,100.3227,100.2557,100.2749,5479.0
2024-04-29 13:50:00,104.69,104.72,104.64,104.66,6077.0,100.2557,100.2844,100.2078,100.227,6077.0
2024-04-29 13:55:00,104.63,104.68,104.59,104.61,8662.0,100.1983,100.2461,100.1599,100.1791,8662.0
2024-04-29 14:00:00,104.62,104.76,104.58,104.73,7655.0,100.1887,100.3227,100.1504,100.294,7655.0
2024-04-29 14:05:00,104.72,104.82,104.7,104.8,6844.0,100.2844,100.3802,100.2653,100.3611,6844.0
2024-04-29 14:10:00,104.8,104.84,104.76,104.78,11721.0,100.3611,100.3994,100.3227,100.3419,11721.0
2024-04-29 14:15:00,104.8,104.81,104.68,104.7,5964.0,100.3611,100.3706,100.2461,100.2653,5964.0
2024-04-29 14:20:00,104.7,104.72,104.61,104.63,5802.0,100.2653,100.2844,100.1791,100.1983,5802.0
2024-04-29 14:25:00,104.63,104.77,104.63,104.68,20803.0,100.1983,100.3323,100.1983,100.2461,20803.0
2024-04-29 14:30:00,104.68,104.69,104.48,104.55,17626.0,100.2461,100.2557,100.0546,100.1216,17626.0
2024-04-29 14:35:00,104.57,104.57,104.36,104.38,9944.0,100.1408,100.1408,99.9397,99.9588,9944.0
2024-04-29 14:40:00,104.41,104.51,104.4,104.51,10058.0,99.9876,100.0833,99.978,100.0833,10058.0
2024-04-29 14:45:00,104.53,104.65,104.51,104.61,14468.0,100.1025,100.2174,100.0833,100.1791,14468.0
2024-04-29 14:50:00,104.64,104.67,104.61,104.66,8331.0,100.2078,100.2366,100.1791,100.227,8331.0
2024-04-29 14:55:00,104.64,104.74,104.59,104.63,50401.0,100.2078,100.3036,100.1599,100.1983,50401.0
2024-04-29 15:00:00,104.62,104.65,104.16,104.3,18179.0,100.1887,100.2174,99.7482,99.8822,18179.0
2024-04-29 15:05:00,104.26,104.35,104.16,104.35,18732.0,99.8439,99.9301,99.7482,99.9301,18732.0
2024-04-29 15:10:00,104.37,104.38,104.24,104.32,12433.0,99.9493,99.9588,99.8248,99.9014,12433.0
2024-04-29 15:15:00,104.31,104.52,104.29,104.48,51651.0,99.8918,100.0929,99.8727,100.0546,51651.0
2024-04-29 15:20:00,104.52,104.57,104.38,104.43,21414.0,100.0929,100.1408,99.9588,100.0067,21414.0
2024-04-29 15:25:00,104.43,104.5,104.41,104.43,15566.0,100.0067,100.0738,99.9876,100.0067,15566.0
2024-04-29 15:30:00,104.42,104.45,104.32,104.45,15174.0,99.9972,100.0259,99.9014,100.0259,15174.0
2024-04-29 15:35:00,104.45,104.54,104.42,104.5,26651.0,100.0259,100.1121,99.9972,100.0738,26651.0
2024-04-29 15:40:00,104.48,104.65,104.47,104.59,22794.0,100.0546,100.2174,100.045,100.1599,22794.0
2024-04-29 15:45:00,104.57,104.73,104.53,104.59,34669.0,100.1408,100.294,100.1025,100.1599,34669.0
2024-04-29 15:50:00,104.59,104.84,104.59,104.82,78688.0,100.1599,100.3994,100.1599,100.3802,78688.0
2024-04-29 15:55:00,104.83,105.04,104.83,105.02,168737.0,100.3898,100.5909,100.3898,100.5717,168737.0
2024-04-30 09:30:00,102.51,103.3,102.51,103.04,88156.0,98.1681,98.9246,98.1681,98.6756,88156.0
2024-04-30 09:35:00,102.98,103.52,102.9,103.42,31889.0,98.6181,99.1353,98.5415,99.0395,31889.0
2024-04-30 09:40:00,103.56,103.87,103.55,103.79,16952.0,99.1736,99.4704,99.164,99.3938,16952.0
2024-04-30 09:45:00,103.76,104.01,103.73,103.89,22285.0,99.3651,99.6045,99.3364,99.4896,22285.0
2024-04-30 09:50:00,103.86,103.86,103.47,103.52,25367.0,99.4609,99.4609,99.0874,99.1353,25367.0
2024-04-30 09:55:00,103.54,103.91,103.42,103.85,63979.0,99.1544,99.5088,99.0395,99.4513,63979.0
2024-04-30 10:00:00,103.75,103.8,103.63,103.71,24819.0,99.3555,99.4034,99.2406,99.3172,24819.0
2024-04-30 10:05:00,103.73,103.93,103.57,103.68,26650.0,99.3364,99.5279,99.1832,99.2885,26650.0
2024-04-30 10:10:00,103.69,103.71,103.45,103.52,46898.0,99.2981,99.3172,99.0682,99.1353,46898.0
2024-04-30 10:15:00,103.51,103.66,103.46,103.54,41816.0,99.1257,99.2693,99.0778,99.1544,41816.0
2024-04-30 10:20:00,103.54,103.75,103.5,103.63,18587.0,99.1544,99.3555,99.1161,99.2406,18587.0
2024-04-30 10:25:00,103.64,103.64,103.42,103.44,12959.0,99.2502,99.2502,99.0395,99.0587,12959.0
2024-04-30 10:30:00,103.44,103.51,103.32,103.42,10326.0,99.0587,99.1257,98.9437,99.0395,10326.0
2024-04-30 10:35:00,103.39,103.58,103.37,103.51,30582.0,99.0108,99.1927,98.9916,99.1257,30582.0
2024-04-30 10:40:00,103.49,103.53,103.42,103.5,19426.0,99.1065,99.1448,99.0395,99.1161,19426.0
2024-04-30 10:45:00,103.48,103.65,103.43,103.54,12884.0,99.097,99.2598,99.0491,99.1544,12884.0
2024-04-30 10:50:00,103.55,103.58,103.42,103.45,19727.0,99.164,99.1927,99.0395,99.0682,19727.0
2024-04-30 10:55:00,103.45,103.45,103.32,103.36,20077.0,99.0682,99.0682,98.9437,98.982,20077.0
2024-04-30 11:00:00,103.35,103.37,103.28,103.33,8838.0,98.9725,98.9916,98.9054,98.9533,8838.0
2024-04-30 11:05:00,103.29,103.35,103.17,103.17,35745.0,98.915,98.9725,98.8001,98.8001,35745.0
2024-04-30 11:10:00,103.16,103.2,102.86,102.91,119571.0,98.7905,98.8288,98.5032,98.5511,119571.0
2024-04-30 11:15:00,102.91,103.12,102.86,103.04,14284.0,98.5511,98.7522,98.5032,98.6756,14284.0
2024-04-30 11:20:00,103.06,103.19,103.04,103.09,15859.0,98.6948,98.8192,98.6756,98.7235,15859.0
2024-04-30 11:25:00,103.09,103.15,103.0,103.06,16113.0,98.7235,98.7809,98.6373,98.6948,16113.0
2024-04-30 11:30:00,103.07,103.11,102.95,103.08,72514.0,98.7043,98.7426,98.5894,98.7139,72514.0
2024-04-30 11:35:00,103.08,103.11,102.98,103.11,30306.0,98.7139,98.7426,98.6181,98.7426,30306.0
2024-04-30 11:40:00,103.13,103.2,103.0,103.05,28649.0,98.7618,98.8288,98.6373,98.6852,28649.0
2024-04-30 11:45:00,103.06,103.19,103.0,103.07,21374.0,98.6948,98.8192,98.6373,98.7043,21374.0
2024-04-30 11:50:00,103.07,103.2,103.07,103.12,11125.0,98.7043,98.8288,98.7043,98.7522,11125.0
2024-04-30 11:55:00,103.14,103.19,102.99,103.08,16031.0,98.7714,98.8192,98.6277,98.7139,16031.0
2024-04-30 12:00:00,103.09,103.12,102.93,102.93,11535.0,98.7235,98.7522,98.5703,98.5703,11535.0
2024-04-30 12:05:00,102.93,102.97,102.87,102.96,21304.0,98.5703,98.6086,98.5128,98.599,21304.0
2024-04-30 12:10:00,102.97,103.01,102.89,102.92,16159.0,98.6086,98.6469,98.532,98.5607,16159.0
2024-04-30 12:15:00,102.91,102.92,102.79,102.87,13924.0,98.5511,98.5607,98.4362,98.5128,13924.0
2024-04-30 12:20:00,102.87,102.94,102.86,102.86,10896.0,98.5128,98.5798,98.5032,98.5032,10896.0
2024-04-30 12:25:00,102.86,102.99,102.85,102.92,23912.0,98.5032,98.6277,98.4936,98.5607,23912.0
2024-04-30 12:30:00,102.9,102.97,102.82,102.88,14988.0,98.5415,98.6086,98.4649,98.5224,14988.0
2024-04-30 12:35:00,102.88,103.03,102.83,102.92,23447.0,98.5224,98.666,98.4745,98.5607,23447.0
2024-04-30 12:40:00,102.92,102.92,102.72,102.84,18892.0,98.5607,98.5607,98.3692,98.4841,18892.0
2024-04-30 12:45:00,102.82,102.86,102.78,102.82,6258.0,98.4649,98.5032,98.4266,98.4649,6258.0
2024-04-30 12:50:00,102.82,103.05,102.82,102.95,52541.0,98.4649,98.6852,98.4649,98.5894,52541.0
2024-04-30 12:55:00,102.95,103.02,102.88,102.96,19555.0,98.5894,98.6564,98.5224,98.599,19555.0
2024-04-30 13:00:00,102.96,102.98,102.84,102.87,22329.0,98.599,98.6181,98.4841,98.5128,22329.0
2024-04-30 13:05:00,102.88,102.94,102.84,102.89,26650.0,98.5224,98.5798,98.4841,98.532,26650.0
2024-04-30 13:10:00,102.91,102.96,102.88,102.92,25210.0,98.5511,98.599,98.5224,98.5607,25210.0
2024-04-30 13:15:00,102.92,102.93,102.86,102.91,13310.0,98.5607,98.5703,98.5032,98.5511,13310.0
2024-04-30 13:20:00,102.91,102.99,102.9,102.93,23852.0,98.5511,98.6277,98.5415,98.5703,23852.0
2024-04-30 13:25:00,102.93,103.05,102.92,102.93,13995.0,98.5703,98.6852,98.5607,98.5703,13995.0
2024-04-30 13:30:00,102.93,103.12,102.93,103.06,25963.0,98.5703,98.7522,98.5703,98.6948,25963.0
2024-04-30 13:35:00,103.06,103.07,102.91,102.96,21870.0,98.6948,98.7043,98.5511,98.599,21870.0
2024-04-30 13:40:00,102.96,103.01,102.85,102.92,16198.0,98.599,98.6469,98.4936,98.5607,16198.0
2024-04-30 13:45:00,102.93,103.08,102.93,103.07,8108.0,98.5703,98.7139,98.5703,98.7043,8108.0
2024-04-30 13:50:00,103.08,103.11,103.05,103.08,20895.0,98.7139,98.7426,98.6852,98.7139,20895.0
2024-04-30 13:55:00,103.07,103.23,103.07,103.22,22720.0,98.7043,98.8576,98.7043,98.848,22720.0
2024-04-30 14:00:00,103.22,103.27,103.19,103.24,18691.0,98.848,98.8959,98.8192,98.8671,18691.0
2024-04-30 14:05:00,103.24,103.27,103.09,103.13,16636.0,98.8671,98.8959,98.7235,98.7618,16636.0
2024-04-30 14:10:00,103.12,103.22,103.11,103.17,14074.0,98.7522,98.848,98.7426,98.8001,14074.0
2024-04-30 14:15:00,103.17,103.17,103.11,103.12,25502.0,98.8001,98.8001,98.7426,98.7522,25502.0
2024-04-30 14:20:00,103.13,103.22,103.1,103.12,16553.0,98.7618,98.848,98.7331,98.7522,16553.0
2024-04-30 14:25:00,103.13,103.14,102.96,102.96,18856.0,98.7618,98.7714,98.599,98.599,18856.0
2024-04-30 14:30:00,102.95,103.09,102.91,103.07,11939.0,98.5894,98.7235,98.5511,98.7043,11939.0
2024-04-30 14:35:00,103.07,103.11,102.98,103.02,18311.0,98.7043,98.7426,98.6181,98.6564,18311.0
2024-04-30 14:40:00,103.03,103.03,102.83,102.86,18993.0,98.666,98.666,98.4745,98.5032,18993.0
2024-04-30 14:45:00,102.87,102.9,102.74,102.75,24872.0,98.5128,98.5415,98.3883,98.3979,24872.0
2024-04-30 14:50:00,102.74,102.8,102.63,102.78,25826.0,98.3883,98.4458,98.283,98.4266,25826.0
2024-04-30 14:55:00,102.79,102.88,102.74,102.87,16177.0,98.4362,98.5224,98.3883,98.5128,16177.0
2024-04-30 15:00:00,102.85,102.93,102.76,102.8,33533.0,98.4936,98.5703,98.4075,98.4458,33533.0
2024-04-30 15:05:00,102.81,102.81,102.65,102.75,23433.0,98.4553,98.4553,98.3021,98.3979,23433.0
2024-04-30 15:10:00,102.74,102.84,102.64,102.67,39709.0,98.3883,98.4841,98.2925,98.3213,39709.0
2024-04-30 15:15:00,102.65,102.65,102.48,102.53,30533.0,98.3021,98.3021,98.1393,98.1872,30533.0
2024-04-30 15:20:00,102.55,102.59,102.36,102.42,30138.0,98.2064,98.2447,98.0244,98.0819,30138.0
2024-04-30 15:25:00,102.43,102.47,102.28,102.29,54998.0,98.0914,98.1297,97.9478,97.9574,54998.0
2024-04-30 15:30:00,102.27,102.38,102.18,102.3,35372.0,97.9382,98.0436,97.852,97.9669,35372.0
2024-04-30 15:35:00,102.32,102.33,102.17,102.21,34179.0,97.9861,97.9957,97.8425,97.8808,34179.0
2024-04-30 15:40:00,102.22,102.44,102.2,102.3,40830.0,97.8903,98.101,97.8712,97.9669,40830.0
2024-04-30 15:45:00,102.31,102.69,102.22,102.69,79454.0,97.9765,98.3404,97.8903,98.3404,79454.0
2024-04-30 15:50:00,102.69,102.76,102.28,102.31,166802.0,98.3404,98.4075,97.9478,97.9765,166802.0
2024-04-30 15:55:00,102.29,102.43,102.0,102.04,354292.0,97.9574,98.0914,97.6797,97.718,354292.0
2024-05-01 09:30:00,101.86,102.26,101.7,102.09,80544.0,97.5456,97.9286,97.3924,97.7658,80544.0
2024-05-01 09:35:00,102.06,102.24,101.79,101.9,20776.0,97.7371,97.9095,97.4785,97.5839,20776.0
2024-05-01 09:40:00,101.9,102.05,101.81,101.87,55654.0,97.5839,97.7275,97.4977,97.5552,55654.0
2024-05-01 09:45:00,101.9,102.04,101.79,102.0,80903.0,97.5839,97.718,97.4785,97.6797,80903.0
2024-05-01 09:50:00,102.0,102.03,101.7,101.73,30424.0,97.6797,97.7084,97.3924,97.4211,30424.0
2024-05-01 09:55:00,101.7,101.86,101.63,101.78,34114.0,97.3924,97.5456,97.3253,97.469,34114.0
2024-05-01 10:00:00,101.82,102.0,101.69,102.0,22459.0,97.5073,97.6797,97.3828,97.6797,22459.0
2024-05-01 10:05:00,102.01,102.16,101.78,101.88,70331.0,97.6892,97.8329,97.469,97.5647,70331.0
2024-05-01 10:10:00,101.86,101.94,101.78,101.87,20093.0,97.5456,97.6222,97.469,97.5552,20093.0
2024-05-01 10:15:00,101.86,101.91,101.74,101.9,26393.0,97.5456,97.5935,97.4307,97.5839,26393.0
2024-05-01 10:20:00,101.91,101.94,101.72,101.72,21561.0,97.5935,97.6222,97.4115,97.4115,21561.0
2024-05-01 10:25:00,101.73,101.93,101.72,101.91,15840.0,97.4211,97.6126,97.4115,97.5935,15840.0
2024-05-01 10:30:00,101.88,101.98,101.74,101.85,23278.0,97.5647,97.6605,97.4307,97.536,23278.0
2024-05-01 10:35:00,101.84,102.0,101.75,101.78,21436.0,97.5264,97.6797,97.4402,97.469,21436.0
2024-05-01 10:40:00,101.76,101.91,101.62,101.9,16757.0,97.4498,97.5935,97.3157,97.5839,16757.0
2024-05-01 10:45:00,101.87,101.93,101.83,101.87,12404.0,97.5552,97.6126,97.5169,97.5552,12404.0
2024-05-01 10:50:00,101.88,102.12,101.85,102.07,87697.0,97.5647,97.7946,97.536,97.7467,87697.0
2024-05-01 10:55:00,102.08,102.27,101.99,102.17,151006.0,97.7563,97.9382,97.6701,97.8425,151006.0
2024-05-01 11:00:00,102.19,102.2,102.01,102.14,44395.0,97.8616,97.8712,97.6892,97.8137,44395.0
2024-05-01 11:05:00,102.14,102.4,102.14,102.23,35173.0,97.8137,98.0627,97.8137,97.8999,35173.0
2024-05-01 11:10:00,102.26,102.4,102.15,102.26,26519.0,97.9286,98.0627,97.8233,97.9286,26519.0
2024-05-01 11:15:00,102.25,102.32,102.22,102.22,81657.0,97.9191,97.9861,97.8903,97.8903,81657.0
2024-05-01 11:20:00,102.23,102.35,102.15,102.22,31090.0,97.8999,98.0148,97.8233,97.8903,31090.0
2024-05-01 11:25:00,102.23,102.45,102.22,102.43,20997.0,97.8999,98.1106,97.8903,98.0914,20997.0
2024-05-01 11:30:00,102.44,102.45,102.23,102.33,19889.0,98.101,98.1106,97.8999,97.9957,19889.0
2024-05-01 11:35:00,102.33,102.36,102.14,102.14,23749.0,97.9957,98.0244,97.8137,97.8137,23749.0
2024-05-01 11:40:00,102.16,102.25,102.11,102.14,22062.0,97.8329,97.9191,97.785,97.8137,22062.0
2024-05-01 11:45:00,102.14,102.15,101.97,102.04,43955.0,97.8137,97.8233,97.6509,97.718,43955.0
2024-05-01 11:50:00,102.02,102.04,101.88,102.03,16849.0,97.6988,97.718,97.5647,97.7084,16849.0
2024-05-01 11:55:00,102.03,102.13,101.98,102.13,16085.0,97.7084,97.8041,97.6605,97.8041,16085.0
2024-05-01 12:00:00,102.11,102.42,102.05,102.39,36328.0,97.785,98.0819,97.7275,98.0531,36328.0
2024-05-01 12:05:00,102.41,102.41,102.29,102.33,22819.0,98.0723,98.0723,97.9574,97.9957,22819.0
2024-05-01 12:10:00,102.34,102.46,102.33,102.39,41075.0,98.0053,98.1202,97.9957,98.0531,41075.0
2024-05-01 12:15:00,102.41,102.42,102.29,102.3,63780.0,98.0723,98.0819,97.9574,97.9669,63780.0
2024-05-01 12:20:00,102.33,102.35,102.18,102.19,20405.0,97.9957,98.0148,97.852,97.8616,20405.0
2024-05-01 12:25:00,102.21,102.31,102.18,102.27,34343.0,97.8808,97.9765,97.852,97.9382,34343.0
2024-05-01 12:30:00,102.26,102.28,102.11,102.11,16047.0,97.9286,97.9478,97.785,97.785,16047.0
2024-05-01 12:35:00,102.11,102.12,101.96,102.09,23173.0,97.785,97.7946,97.6413,97.7658,23173.0
2024-05-01 12:40:00,102.09,102.2,102.08,102.11,17202.0,97.7658,97.8712,97.7563,97.785,17202.0
2024-05-01 12:45:00,102.13,102.14,102.06,102.07,10456.0,97.8041,97.8137,97.7371,97.7467,10456.0
2024-05-01 12:50:00,102.08,102.08,101.88,101.89,26043.0,97.7563,97.7563,97.5647,97.5743,26043.0
2024-05-01 12:55:00,101.9,102.0,101.85,101.89,16574.0,97.5839,97.6797,97.536,97.5743,16574.0
2024-05-01 13:00:00,101.89,101.91,101.79,101.81,20264.0,97.5743,97.5935,97.4785,97.4977,20264.0
2024-05-01 13:05:00,101.79,101.99,101.77,101.89,37617.0,97.4785,97.6701,97.4594,97.5743,37617.0
2024-05-01 13:10:00,101.9,101.91,101.79,101.81,12023.0,97.5839,97.5935,97.4785,97.4977,12023.0
2024-05-01 13:15:00,101.84,101.92,101.78,101.91,15106.0,97.5264,97.603,97.469,97.5935,15106.0
2024-05-01 13:20:00,101.92,102.14,101.92,102.13,12835.0,97.603,97.8137,97.603,97.8041,12835.0
2024-05-01 13:25:00,102.14,102.16,102.05,102.09,12145.0,97.8137,97.8329,97.7275,97.7658,12145.0
2024-05-01 13:30:00,102.09,102.11,102.04,102.11,13922.0,97.7658,97.785,97.718,97.785,13922.0
2024-05-01 13:35:00,102.1,102.17,102.06,102.07,18684.0,97.7754,97.8425,97.7371,97.7467,18684.0
2024-05-01 13:40:00,102.07,102.17,102.04,102.13,14057.0,97.7467,97.8425,97.718,97.8041,14057.0
2024-05-01 13:45:00,102.13,102.18,102.05,102.17,17594.0,97.8041,97.852,97.7275,97.8425,17594.0
2024-05-01 13:50:00,102.16,102.28,102.14,102.26,20177.0,97.8329,97.9478,97.8137,97.9286,20177.0
2024-05-01 13:55:00,102.26,102.26,102.1,102.12,22626.0,97.9286,97.9286,97.7754,97.7946,22626.0
2024-05-01 14:00:00,102.12,102.25,101.96,102.23,66313.0,97.7946,97.9191,97.6413,97.8999,66313.0
2024-05-01 14:05:00,102.23,102.34,102.05,102.15,35354.0,97.8999,98.0053,97.7275,97.8233,35354.0
2024-05-01 14:10:00,102.13,102.18,102.03,102.09,47844.0,97.8041,97.852,97.7084,97.7658,47844.0
2024-05-01 14:15:00,102.08,102.24,102.04,102.08,18402.0,97.7563,97.9095,97.718,97.7563,18402.0
2024-05-01 14:20:00,102.08,102.14,101.97,101.99,32674.0,97.7563,97.8137,97.6509,97.6701,32674.0
2024-05-01 14:25:00,102.01,102.13,101.94,102.05,23766.0,97.6892,97.8041,97.6222,97.7275,23766.0
2024-05-01 14:30:00,102.04,102.37,101.79,102.33,51023.0,97.718,98.034,97.4785,97.9957,51023.0
2024-05-01 14:35:00,102.32,102.61,101.91,102.57,29936.0,97.9861,98.2638,97.5935,98.2255,29936.0
2024-05-01 14:40:00,102.58,103.26,102.45,103.22,87874.0,98.2351,98.8863,98.1106,98.848,87874.0
2024-05-01 14:45:00,103.25,103.29,102.82,103.15,73283.0,98.8767,98.915,98.4649,98.7809,73283.0
2024-05-01 14:50:00,103.2,103.85,103.19,103.82,44606.0,98.8288,99.4513,98.8192,99.4226,44606.0
2024-05-01 14:55:00,103.81,103.96,103.63,103.64,81043.0,99.413,99.5566,99.2406,99.2502,81043.0
2024-05-01 15:00:00,103.67,104.13,103.63,103.78,60628.0,99.2789,99.7194,99.2406,99.3843,60628.0
2024-05-01 15:05:00,103.76,104.03,103.6,103.96,54932.0,99.3651,99.6237,99.2119,99.5566,54932.0
2024-05-01 15:10:00,103.97,103.98,103.59,103.79,37263.0,99.5662,99.5758,99.2023,99.3938,37263.0
2024-05-01 15:15:00,103.81,103.84,103.56,103.57,51810.0,99.413,99.4417,99.1736,99.1832,51810.0
2024-05-01 15:20:00,103.55,103.56,103.19,103.43,81758.0,99.164,99.1736,98.8192,99.0491,81758.0
2024-05-01 15:25:00,103.43,103.81,103.32,103.36,39800.0,99.0491,99.413,98.9437,98.982,39800.0
2024-05-01 15:30:00,103.34,103.35,103.06,103.08,73862.0,98.9629,98.9725,98.6948,98.7139,73862.0
2024-05-01 15:35:00,103.09,103.09,102.71,102.8,58515.0,98.7235,98.7235,98.3596,98.4458,58515.0
2024-05-01 15:40:00,102.8,103.04,102.5,102.68,67756.0,98.4458,98.6756,98.1585,98.3309,67756.0
2024-05-01 15:45:00,102.67,102.78,102.37,102.58,60500.0,98.3213,98.4266,98.034,98.2351,60500.0
2024-05-01 15:50:00,102.58,102.58,101.86,101.87,85890.0,98.2351,98.2351,97.5456,97.5552,85890.0
2024-05-01 15:55:00,101.89,102.07,101.76,101.85,221130.0,97.5743,97.7467,97.4498,97.536,221130.0
2024-05-02 09:30:00,103.81,103.81,102.1,102.15,77896.0,99.413,99.413,97.7754,97.8233,77896.0
2024-05-02 09:35:00,102.08,102.35,101.43,101.65,93148.0,97.7563,98.0148,97.1338,97.3445,93148.0
2024-05-02 09:40:00,101.67,101.67,101.25,101.27,49798.0,97.3636,97.3636,96.9614,96.9806,49798.0
2024-05-02 09:45:00,101.31,101.49,101.11,101.48,44886.0,97.0189,97.1913,96.8273,97.1817,44886.0
2024-05-02 09:50:00,101.42,101.94,101.41,101.89,23446.0,97.1242,97.6222,97.1146,97.5743,23446.0
2024-05-02 09:55:00,101.9,102.03,101.69,101.69,64009.0,97.5839,97.7084,97.3828,97.3828,64009.0
2024-05-02 10:00:00,101.71,101.96,101.58,101.81,32250.0,97.4019,97.6413,97.2774,97.4977,32250.0
2024-05-02 10:05:00,101.82,101.97,101.63,101.7,36684.0,97.5073,97.6509,97.3253,97.3924,36684.0
2024-05-02 10:10:00,101.7,101.94,101.59,101.88,53460.0,97.3924,97.6222,97.287,97.5647,53460.0
2024-05-02 10:15:00,101.89,102.11,101.83,102.07,104523.0,97.5743,97.785,97.5169,97.7467,104523.0
2024-05-02 10:20:00,101.99,102.34,101.93,102.34,58806.0,97.6701,98.0053,97.6126,98.0053,58806.0
2024-05-02 10:25:00,102.38,102.54,102.23,102.45,95514.0,98.0436,98.1968,97.8999,98.1106,95514.0
2024-05-02 10:30:00,102.42,102.54,102.32,102.34,50378.0,98.0819,98.1968,97.9861,98.0053,50378.0
2024-05-02 10:35:00,102.35,102.41,102.06,102.06,19640.0,98.0148,98.0723,97.7371,97.7371,19640.0
2024-05-02 10:40:00,102.08,102.1,101.83,102.05,38011.0,97.7563,97.7754,97.5169,97.7275,38011.0
2024-05-02 10:45:00,102.03,102.42,101.97,102.39,31797.0,97.7084,98.0819,97.6509,98.0531,31797.0
2024-05-02 10:50:00,102.37,102.41,102.23,102.34,40781.0,98.034,98.0723,97.8999,98.0053,40781.0
2024-05-02 10:55:00,102.33,102.72,102.28,102.7,15930.0,97.9957,98.3692,97.9478,98.35,15930.0
2024-05-02 11:00:00,102.68,102.81,102.64,102.68,14371.0,98.3309,98.4553,98.2925,98.3309,14371.0
2024-05-02 11:05:00,102.72,102.74,102.57,102.74,13236.0,98.3692,98.3883,98.2255,98.3883,13236.0
2024-05-02 11:10:00,102.76,102.91,102.74,102.91,9080.0,98.4075,98.5511,98.3883,98.5511,9080.0
2024-05-02 11:15:00,102.93,103.03,102.82,102.84,15061.0,98.5703,98.666,98.4649,98.4841,15061.0
2024-05-02 11:20:00,102.82,102.92,102.76,102.91,14766.0,98.4649,98.5607,98.4075,98.5511,14766.0
2024-05-02 11:25:00,102.91,102.99,102.77,102.81,25520.0,98.5511,98.6277,98.417,98.4553,25520.0
2024-05-02 11:30:00,102.79,102.95,102.75,102.88,20646.0,98.4362,98.5894,98.3979,98.5224,20646.0
2024-05-02 11:35:00,102.89,103.12,102.88,103.05,30625.0,98.532,98.7522,98.5224,98.6852,30625.0
2024-05-02 11:40:00,103.03,103.14,103.02,103.11,9813.0,98.666,98.7714,98.6564,98.7426,9813.0
2024-05-02 11:45:00,103.07,103.17,103.04,103.1,22940.0,98.7043,98.8001,98.6756,98.7331,22940.0
2024-05-02 11:50:00,103.09,103.27,103.06,103.24,10076.0,98.7235,98.8959,98.6948,98.8671,10076.0
2024-05-02 11:55:00,103.24,103.32,103.23,103.3,15541.0,98.8671,98.9437,98.8576,98.9246,15541.0
2024-05-02 12:00:00,103.31,103.34,103.2,103.22,11630.0,98.9342,98.9629,98.8288,98.848,11630.0
2024-05-02 12:05:00,103.23,103.39,103.23,103.34,8818.0,98.8576,99.0108,98.8576,98.9629,8818.0
2024-05-02 12:10:00,103.37,103.38,103.23,103.25,15050.0,98.9916,99.0012,98.8576,98.8767,15050.0
2024-05-02 12:15:00,103.25,103.28,103.01,103.07,14881.0,98.8767,98.9054,98.6469,98.7043,14881.0
2024-05-02 12:20:00,103.09,103.13,103.03,103.1,18650.0,98.7235,98.7618,98.666,98.7331,18650.0
2024-05-02 12:25:00,103.11,103.17,102.97,103.0,17512.0,98.7426,98.8001,98.6086,98.6373,17512.0
2024-05-02 12:30:00,102.99,103.0,102.78,102.83,31192.0,98.6277,98.6373,98.4266,98.4745,31192.0
2024-05-02 12:35:00,102.82,102.86,102.62,102.84,22691.0,98.4649,98.5032,98.2734,98.4841,22691.0
2024-05-02 12:40:00,102.85,102.96,102.81,102.95,24504.0,98.4936,98.599,98.4553,98.5894,24504.0
2024-05-02 12:45:00,102.95,103.04,102.92,102.96,28526.0,98.5894,98.6756,98.5607,98.599,28526.0
2024-05-02 12:50:00,102.97,103.0,102.85,102.88,17335.0,98.6086,98.6373,98.4936,98.5224,17335.0
2024-05-02 12:55:00,102.88,102.91,102.79,102.84,28648.0,98.5224,98.5511,98.4362,98.4841,28648.0
2024-05-02 13:00:00,102.86,102.92,102.82,102.84,28843.0,98.5032,98.5607,98.4649,98.4841,28843.0
2024-05-02 13:05:00,102.83,103.1,102.81,103.0,25519.0,98.4745,98.7331,98.4553,98.6373,25519.0
2024-05-02 13:10:00,102.99,103.18,102.96,103.16,13446.0,98.6277,98.8097,98.599,98.7905,13446.0
2024-05-02 13:15:00,103.16,103.27,103.09,103.24,26018.0,98.7905,98.8959,98.7235,98.8671,26018.0
2024-05-02 13:20:00,103.27,103.48,103.24,103.45,15186.0,98.8959,99.097,98.8671,99.0682,15186.0
2024-05-02 13:25:00,103.45,103.58,103.45,103.56,26565.0,99.0682,99.1927,99.0682,99.1736,26565.0
2024-05-02 13:30:00,103.58,103.62,103.48,103.56,24826.0,99.1927,99.231,99.097,99.1736,24826.0
2024-05-02 13:35:00,103.56,103.61,103.48,103.58,37564.0,99.1736,99.2215,99.097,99.1927,37564.0
2024-05-02 13:40:00,103.55,103.6,103.5,103.54,26501.0,99.164,99.2119,99.1161,99.1544,26501.0
2024-05-02 13:45:00,103.53,103.53,103.29,103.4,82410.0,99.1448,99.1448,98.915,99.0204,82410.0
2024-05-02 13:50:00,103.37,103.48,103.23,103.26,23688.0,98.9916,99.097,98.8576,98.8863,23688.0
2024-05-02 13:55:00,103.25,103.3,103.05,103.07,35953.0,98.8767,98.9246,98.6852,98.7043,35953.0
2024-05-02 14:00:00,103.1,103.16,103.01,103.12,16734.0,98.7331,98.7905,98.6469,98.7522,16734.0
2024-05-02 14:05:00,103.1,103.23,103.06,103.2,81148.0,98.7331,98.8576,98.6948,98.8288,81148.0
2024-05-02 14:10:00,103.2,103.28,103.09,103.28,47190.0,98.8288,98.9054,98.7235,98.9054,47190.0
2024-05-02 14:15:00,103.27,103.31,103.12,103.17,54311.0,98.8959,98.9342,98.7522,98.8001,54311.0
2024-05-02 14:20:00,103.15,103.33,103.14,103.33,25910.0,98.7809,98.9533,98.7714,98.9533,25910.0
2024-05-02 14:25:00,103.36,103.52,103.36,103.51,27094.0,98.982,99.1353,98.982,99.1257,27094.0
2024-05-02 14:30:00,103.52,103.79,103.51,103.73,44765.0,99.1353,99.3938,99.1257,99.3364,44765.0
2024-05-02 14:35:00,103.72,103.83,103.72,103.76,48702.0,99.3268,99.4321,99.3268,99.3651,48702.0
2024-05-02 14:40:00,103.76,103.9,103.75,103.86,19932.0,99.3651,99.4992,99.3555,99.4609,19932.0
2024-05-02 14:45:00,103.87,104.24,103.86,104.2,33781.0,99.4704,99.8248,99.4609,99.7865,33781.0
2024-05-02 14:50:00,104.2,104.25,103.98,104.01,79020.0,99.7865,99.8344,99.5758,99.6045,79020.0
2024-05-02 14:55:00,104.04,104.24,104.04,104.08,38766.0,99.6332,99.8248,99.6332,99.6716,38766.0
2024-05-02 15:00:00,104.09,104.23,104.0,104.09,120986.0,99.6811,99.8152,99.5949,99.6811,120986.0
2024-05-02 15:05:00,104.11,104.36,104.11,104.19,30066.0,99.7003,99.9397,99.7003,99.7769,30066.0
2024-05-02 15:10:00,104.18,104.22,103.85,103.97,28410.0,99.7673,99.8056,99.4513,99.5662,28410.0
2024-05-02 15:15:00,103.99,104.15,103.98,104.06,22862.0,99.5854,99.7386,99.5758,99.6524,22862.0
2024-05-02 15:20:00,104.06,104.33,104.04,104.23,32577.0,99.6524,99.911,99.6332,99.8152,32577.0
2024-05-02 15:25:00,104.22,104.3,104.12,104.24,40508.0,99.8056,99.8822,99.7099,99.8248,40508.0
2024-05-02 15:30:00,104.25,104.32,104.18,104.21,42479.0,99.8344,99.9014,99.7673,99.796,42479.0
2024-05-02 15:35:00,104.18,104.3,104.07,104.19,48208.0,99.7673,99.8822,99.662,99.7769,48208.0
2024-05-02 15:40:00,104.21,104.37,104.21,104.32,63840.0,99.796,99.9493,99.796,99.9014,63840.0
2024-05-02 15:45:00,104.3,104.49,104.26,104.27,59155.0,99.8822,100.0642,99.8439,99.8535,59155.0
2024-05-02 15:50:00,104.26,104.37,104.03,104.34,87979.0,99.8439,99.9493,99.6237,99.9205,87979.0
2024-05-02 15:55:00,104.34,104.57,104.3,104.52,309025.0,99.9205,100.1408,99.8822,100.0929,309025.0
2024-05-03 09:30:00,106.75,107.85,106.75,107.55,121677.0,102.2285,103.2819,102.2285,102.9946,121677.0
2024-05-03 09:35:00,107.55,107.9,107.47,107.73,84424.0,102.9946,103.3298,102.918,103.167,84424.0
2024-05-03 09:40:00,107.79,108.08,107.63,107.63,37269.0,103.2244,103.5021,103.0712,103.0712,37269.0
2024-05-03 09:45:00,107.56,107.77,107.43,107.52,40354.0,103.0042,103.2053,102.8797,102.9658,40354.0
2024-05-03 09:50:00,107.48,107.53,107.01,107.15,30659.0,102.9275,102.9754,102.4774,102.6115,30659.0
2024-05-03 09:55:00,107.16,107.24,106.85,106.86,16864.0,102.6211,102.6977,102.3242,102.3338,16864.0
2024-05-03 10:00:00,106.86,107.04,106.23,106.48,63111.0,102.3338,102.5062,101.7305,101.9699,63111.0
2024-05-03 10:05:00,106.46,106.84,106.27,106.3,35917.0,101.9507,102.3146,101.7688,101.7975,35917.0
2024-05-03 10:10:00,106.32,106.34,105.79,105.99,34651.0,101.8167,101.8358,101.3091,101.5007,34651.0
2024-05-03 10:15:00,106.01,106.15,105.92,105.95,21974.0,101.5198,101.6539,101.4336,101.4623,21974.0
2024-05-03 10:20:00,106.01,106.27,105.88,106.23,29719.0,101.5198,101.7688,101.3953,101.7305,29719.0
2024-05-03 10:25:00,106.21,106.66,106.08,106.53,21765.0,101.7113,102.1423,101.5868,102.0178,21765.0
2024-05-03 10:30:00,106.52,106.69,106.08,106.11,46571.0,102.0082,102.171,101.5868,101.6156,46571.0
2024-05-03 10:35:00,106.11,106.33,105.97,106.1,32024.0,101.6156,101.8262,101.4815,101.606,32024.0
2024-05-03 10:40:00,106.11,106.38,106.07,106.37,17011.0,101.6156,101.8741,101.5773,101.8646,17011.0
2024-05-03 10:45:00,106.37,106.49,106.1,106.1,24140.0,101.8646,101.9795,101.606,101.606,24140.0
2024-05-03 10:50:00,106.11,106.2,106.0,106.05,14737.0,101.6156,101.7018,101.5102,101.5581,14737.0
2024-05-03 10:55:00,106.1,106.26,106.1,106.18,14348.0,101.606,101.7592,101.606,101.6826,14348.0
2024-05-03 11:00:00,106.21,106.23,106.07,106.18,15617.0,101.7113,101.7305,101.5773,101.6826,15617.0
2024-05-03 11:05:00,106.13,106.28,105.98,105.98,28921.0,101.6347,101.7784,101.4911,101.4911,28921.0
2024-05-03 11:10:00,105.99,106.11,105.91,106.1,15912.0,101.5007,101.6156,101.424,101.606,15912.0
2024-05-03 11:15:00,106.09,106.26,106.04,106.15,19906.0,101.5964,101.7592,101.5485,101.6539,19906.0
2024-05-03 11:20:00,106.15,106.25,106.05,106.2,13653.0,101.6539,101.7496,101.5581,101.7018,13653.0
2024-05-03 11:25:00,106.22,106.33,106.04,106.11,31980.0,101.7209,101.8262,101.5485,101.6156,31980.0
2024-05-03 11:30:00,106.12,106.39,106.1,106.38,16017.0,101.6251,101.8837,101.606,101.8741,16017.0
2024-05-03 11:35:00,106.4,106.5,106.23,106.39,40594.0,101.8933,101.989,101.7305,101.8837,40594.0
2024-05-03 11:40:00,106.41,106.57,106.37,106.41,75996.0,101.9029,102.0561,101.8646,101.9029,75996.0
2024-05-03 11:45:00,106.41,106.46,106.07,106.17,27485.0,101.9029,101.9507,101.5773,101.673,27485.0
2024-05-03 11:50:00,106.18,106.5,106.13,106.38,17136.0,101.6826,101.989,101.6347,101.8741,17136.0
2024-05-03 11:55:00,106.4,106.49,106.32,106.33,7591.0,101.8933,101.9795,101.8167,101.8262,7591.0
2024-05-03 12:00:00,106.37,106.37,106.28,106.29,5734.0,101.8646,101.8646,101.7784,101.7879,5734.0
2024-05-03 12:05:00,106.25,106.36,106.14,106.36,10130.0,101.7496,101.855,101.6443,101.855,10130.0
2024-05-03 12:10:00,106.36,106.38,106.29,106.31,4457.0,101.855,101.8741,101.7879,101.8071,4457.0
2024-05-03 12:15:00,106.35,106.36,106.28,106.35,8408.0,101.8454,101.855,101.7784,101.8454,8408.0
2024-05-03 12:20:00,106.37,106.42,106.32,106.37,7531.0,101.8646,101.9124,101.8167,101.8646,7531.0
2024-05-03 12:25:00,106.32,106.39,106.27,106.39,16683.0,101.8167,101.8837,101.7688,101.8837,16683.0
2024-05-03 12:30:00,106.39,106.41,106.26,106.39,12361.0,101.8837,101.9029,101.7592,101.8837,12361.0
2024-05-03 12:35:00,106.38,106.43,106.32,106.34,23060.0,101.8741,101.922,101.8167,101.8358,23060.0
2024-05-03 12:40:00,106.37,106.4,106.3,106.4,14667.0,101.8646,101.8933,101.7975,101.8933,14667.0
2024-05-03 12:45:00,106.35,106.38,106.28,106.28,5328.0,101.8454,101.8741,101.7784,101.7784,5328.0
2024-05-03 12:50:00,106.3,106.33,106.08,106.09,7496.0,101.7975,101.8262,101.5868,101.5964,7496.0
2024-05-03 12:55:00,106.1,106.22,106.04,106.16,9045.0,101.606,101.7209,101.5485,101.6635,9045.0
2024-05-03 13:00:00,106.16,106.16,105.99,105.99,4562.0,101.6635,101.6635,101.5007,101.5007,4562.0
2024-05-03 13:05:00,105.97,106.03,105.94,105.95,6986.0,101.4815,101.539,101.4528,101.4623,6986.0
2024-05-03 13:10:00,105.94,106.01,105.83,106.01,8075.0,101.4528,101.5198,101.3474,101.5198,8075.0
2024-05-03 13:15:00,106.01,106.06,105.88,105.88,17015.0,101.5198,101.5677,101.3953,101.3953,17015.0
2024-05-03 13:20:00,105.9,105.9,105.71,105.78,41283.0,101.4145,101.4145,101.2325,101.2995,41283.0
2024-05-03 13:25:00,105.79,105.79,105.65,105.65,9191.0,101.3091,101.3091,101.1751,101.1751,9191.0
2024-05-03 13:30:00,105.66,105.83,105.62,105.81,5699.0,101.1846,101.3474,101.1463,101.3283,5699.0
2024-05-03 13:35:00,105.87,106.03,105.84,105.91,8903.0,101.3857,101.539,101.357,101.424,8903.0
2024-05-03 13:40:00,105.93,105.96,105.87,105.91,5604.0,101.4432,101.4719,101.3857,101.424,5604.0
2024-05-03 13:45:00,105.88,105.93,105.85,105.9,5890.0,101.3953,101.4432,101.3666,101.4145,5890.0
2024-05-03 13:50:00,105.88,105.91,105.84,105.84,4678.0,101.3953,101.424,101.357,101.357,4678.0
2024-05-03 13:55:00,105.84,105.96,105.84,105.91,6288.0,101.357,101.4719,101.357,101.424,6288.0
2024-05-03 14:00:00,105.91,105.91,105.84,105.88,6696.0,101.424,101.424,101.357,101.3953,6696.0
2024-05-03 14:05:00,105.9,105.91,105.86,105.9,8252.0,101.4145,101.424,101.3762,101.4145,8252.0
2024-05-03 14:10:00,105.88,105.9,105.71,105.75,10858.0,101.3953,101.4145,101.2325,101.2708,10858.0
2024-05-03 14:15:00,105.72,105.78,105.66,105.76,9614.0,101.2421,101.2995,101.1846,101.2804,9614.0
2024-05-03 14:20:00,105.77,105.82,105.71,105.76,6084.0,101.29,101.3379,101.2325,101.2804,6084.0
2024-05-03 14:25:00,105.79,105.8,105.7,105.7,12020.0,101.3091,101.3187,101.2229,101.2229,12020.0
2024-05-03 14:30:00,105.7,105.78,105.67,105.67,5702.0,101.2229,101.2995,101.1942,101.1942,5702.0
2024-05-03 14:35:00,105.7,105.72,105.57,105.57,18861.0,101.2229,101.2421,101.0984,101.0984,18861.0
2024-05-03 14:40:00,105.47,105.6,105.46,105.49,17317.0,101.0027,101.1272,100.9931,101.0218,17317.0
2024-05-03 14:45:00,105.51,105.64,105.51,105.63,15290.0,101.041,101.1655,101.041,101.1559,15290.0
2024-05-03 14:50:00,105.63,105.67,105.61,105.64,6879.0,101.1559,101.1942,101.1367,101.1655,6879.0
2024-05-03 14:55:00,105.67,105.71,105.55,105.7,25053.0,101.1942,101.2325,101.0793,101.2229,25053.0
2024-05-03 15:00:00,105.7,105.81,105.57,105.72,34501.0,101.2229,101.3283,101.0984,101.2421,34501.0
2024-05-03 15:05:00,105.7,105.76,105.68,105.73,15381.0,101.2229,101.2804,101.2038,101.2517,15381.0
2024-05-03 15:10:00,105.7,105.77,105.47,105.52,22287.0,101.2229,101.29,101.0027,101.0506,22287.0
2024-05-03 15:15:00,105.49,105.57,105.4,105.57,16585.0,101.0218,101.0984,100.9356,101.0984,16585.0
2024-05-03 15:20:00,105.55,105.65,105.55,105.61,8576.0,101.0793,101.1751,101.0793,101.1367,8576.0
2024-05-03 15:25:00,105.64,105.73,105.57,105.57,13288.0,101.1655,101.2517,101.0984,101.0984,13288.0
2024-05-03 15:30:00,105.54,105.63,105.49,105.5,12798.0,101.0697,101.1559,101.0218,101.0314,12798.0
2024-05-03 15:35:00,105.51,105.57,105.42,105.44,16524.0,101.041,101.0984,100.9548,100.9739,16524.0
2024-05-03 15:40:00,105.44,105.48,105.39,105.47,12579.0,100.9739,101.0123,100.9261,101.0027,12579.0
2024-05-03 15:45:00,105.47,105.76,105.46,105.66,19924.0,101.0027,101.2804,100.9931,101.1846,19924.0
2024-05-03 15:50:00,105.65,105.84,105.54,105.79,33979.0,101.1751,101.357,101.0697,101.3091,33979.0
2024-05-03 15:55:00,105.79,105.95,105.51,105.85,180514.0,101.3091,101.4623,101.041,101.3666,180514.0
2024-05-06 09:30:00,106.38,106.62,105.7,105.79,58202.0,101.8741,102.104,101.2229,101.3091,58202.0
2024-05-06 09:35:00,105.82,105.93,105.42,105.72,19840.0,101.3379,101.4432,100.9548,101.2421,19840.0
2024-05-06 09:40:00,105.8,105.87,105.59,105.78,21771.0,101.3187,101.3857,101.1176,101.2995,21771.0
2024-05-06 09:45:00,105.78,105.95,105.57,105.57,30843.0,101.2995,101.4623,101.0984,101.0984,30843.0
2024-05-06 09:50:00,105.56,105.56,105.26,105.31,24326.0,101.0889,101.0889,100.8016,100.8495,24326.0
2024-05-06 09:55:00,105.35,105.59,105.17,105.22,17346.0,100.8878,101.1176,100.7154,100.7633,17346.0
2024-05-06 10:00:00,105.21,105.7,105.21,105.66,13811.0,100.7537,101.2229,100.7537,101.1846,13811.0
2024-05-06 10:05:00,105.66,105.81,105.57,105.67,14057.0,101.1846,101.3283,101.0984,101.1942,14057.0
2024-05-06 10:10:00,105.68,105.69,105.27,105.41,22643.0,101.2038,101.2134,100.8111,100.9452,22643.0
2024-05-06 10:15:00,105.42,105.51,105.27,105.29,13693.0,100.9548,101.041,100.8111,100.8303,13693.0
2024-05-06 10:20:00,105.28,105.31,104.96,105.14,35208.0,100.8207,100.8495,100.5143,100.6867,35208.0
2024-05-06 10:25:00,105.14,105.3,105.11,105.18,24234.0,100.6867,100.8399,100.6579,100.725,24234.0
2024-05-06 10:30:00,105.19,105.26,105.08,105.1,29914.0,100.7345,100.8016,100.6292,100.6483,29914.0
2024-05-06 10:35:00,105.09,105.28,105.09,105.25,33989.0,100.6388,100.8207,100.6388,100.792,33989.0
2024-05-06 10:40:00,105.25,105.3,104.86,104.86,26943.0,100.792,100.8399,100.4185,100.4185,26943.0
2024-05-06 10:45:00,104.86,104.92,104.72,104.8,30714.0,100.4185,100.476,100.2844,100.3611,30714.0
2024-05-06 10:50:00,104.84,104.85,104.62,104.74,22554.0,100.3994,100.4089,100.1887,100.3036,22554.0
2024-05-06 10:55:00,104.73,104.98,104.69,104.89,28498.0,100.294,100.5334,100.2557,100.4472,28498.0
2024-05-06 11:00:00,104.88,104.96,104.79,104.8,13061.0,100.4377,100.5143,100.3515,100.3611,13061.0
2024-05-06 11:05:00,104.81,104.9,104.75,104.75,9008.0,100.3706,100.4568,100.3132,100.3132,9008.0
2024-05-06 11:10:00,104.78,104.78,104.62,104.62,10763.0,100.3419,100.3419,100.1887,100.1887,10763.0
2024-05-06 11:15:00,104.59,104.59,104.4,104.48,38494.0,100.1599,100.1599,99.978,100.0546,38494.0
2024-05-06 11:20:00,104.49,104.5,104.29,104.3,48403.0,100.0642,100.0738,99.8727,99.8822,48403.0
2024-05-06 11:25:00,104.31,104.52,104.31,104.52,18937.0,99.8918,100.0929,99.8918,100.0929,18937.0
2024-05-06 11:30:00,104.57,104.59,104.27,104.35,18146.0,100.1408,100.1599,99.8535,99.9301,18146.0
2024-05-06 11:35:00,104.34,104.45,104.33,104.45,11497.0,99.9205,100.0259,99.911,100.0259,11497.0
2024-05-06 11:40:00,104.46,104.48,104.33,104.37,18676.0,100.0355,100.0546,99.911,99.9493,18676.0
2024-05-06 11:45:00,104.37,104.45,104.31,104.34,69584.0,99.9493,100.0259,99.8918,99.9205,69584.0
2024-05-06 11:50:00,104.35,104.37,104.22,104.22,17720.0,99.9301,99.9493,99.8056,99.8056,17720.0
2024-05-06 11:55:00,104.23,104.39,104.21,104.27,15370.0,99.8152,99.9684,99.796,99.8535,15370.0
2024-05-06 12:00:00,104.28,104.32,104.22,104.29,20271.0,99.8631,99.9014,99.8056,99.8727,20271.0
2024-05-06 12:05:00,104.28,104.49,104.2,104.48,83028.0,99.8631,100.0642,99.7865,100.0546,83028.0
2024-05-06 12:10:00,104.45,104.57,104.38,104.39,43139.0,100.0259,100.1408,99.9588,99.9684,43139.0
2024-05-06 12:15:00,104.43,104.48,104.3,104.33,31216.0,100.0067,100.0546,99.8822,99.911,31216.0
2024-05-06 12:20:00,104.36,104.42,104.25,104.25,13948.0,99.9397,99.9972,99.8344,99.8344,13948.0
2024-05-06 12:25:00,104.27,104.41,104.23,104.34,21025.0,99.8535,99.9876,99.8152,99.9205,21025.0
2024-05-06 12:30:00,104.34,104.42,104.29,104.36,23187.0,99.9205,99.9972,99.8727,99.9397,23187.0
2024-05-06 12:35:00,104.37,104.37,104.29,104.32,18268.0,99.9493,99.9493,99.8727,99.9014,18268.0
2024-05-06 12:40:00,104.3,104.45,104.26,104.45,23842.0,99.8822,100.0259,99.8439,100.0259,23842.0
2024-05-06 12:45:00,104.46,104.57,104.39,104.4,19850.0,100.0355,100.1408,99.9684,99.978,19850.0
2024-05-06 12:50:00,104.43,104.48,104.35,104.38,17040.0,100.0067,100.0546,99.9301,99.9588,17040.0
2024-05-06 12:55:00,104.39,104.39,104.27,104.29,14279.0,99.9684,99.9684,99.8535,99.8727,14279.0
2024-05-06 13:00:00,104.29,104.45,104.27,104.43,11018.0,99.8727,100.0259,99.8535,100.0067,11018.0
2024-05-06 13:05:00,104.42,104.47,104.37,104.38,11406.0,99.9972,100.045,99.9493,99.9588,11406.0
2024-05-06 13:10:00,104.39,104.54,104.39,104.5,29372.0,99.9684,100.1121,99.9684,100.0738,29372.0
2024-05-06 13:15:00,104.52,104.53,104.36,104.36,11767.0,100.0929,100.1025,99.9397,99.9397,11767.0
2024-05-06 13:20:00,104.35,104.4,104.31,104.4,12185.0,99.9301,99.978,99.8918,99.978,12185.0
2024-05-06 13:25:00,104.4,104.41,104.34,104.36,7761.0,99.978,99.9876,99.9205,99.9397,7761.0
2024-05-06 13:30:00,104.34,104.49,104.32,104.48,20620.0,99.9205,100.0642,99.9014,100.0546,20620.0
2024-05-06 13:35:00,104.48,104.58,104.44,104.5,28926.0,100.0546,100.1504,100.0163,100.0738,28926.0
2024-05-06 13:40:00,104.49,104.56,104.35,104.35,10602.0,100.0642,100.1312,99.9301,99.9301,10602.0
2024-05-06 13:45:00,104.36,104.37,104.27,104.29,23029.0,99.9397,99.9493,99.8535,99.8727,23029.0
2024-05-06 13:50:00,104.29,104.33,104.25,104.25,15742.0,99.8727,99.911,99.8344,99.8344,15742.0
2024-05-06 13:55:00,104.27,104.38,104.26,104.36,20070.0,99.8535,99.9588,99.8439,99.9397,20070.0
2024-05-06 14:00:00,104.35,104.51,104.27,104.5,54097.0,99.9301,100.0833,99.8535,100.0738,54097.0
2024-05-06 14:05:00,104.49,104.62,104.48,104.48,18818.0,100.0642,100.1887,100.0546,100.0546,18818.0
2024-05-06 14:10:00,104.47,104.59,104.42,104.57,21897.0,100.045,100.1599,99.9972,100.1408,21897.0
2024-05-06 14:15:00,104.56,104.58,104.45,104.51,9884.0,100.1312,100.1504,100.0259,100.0833,9884.0
2024-05-06 14:20:00,104.53,104.54,104.45,104.51,17359.0,100.1025,100.1121,100.0259,100.0833,17359.0
2024-05-06 14:25:00,104.53,104.73,104.51,104.72,12019.0,100.1025,100.294,100.0833,100.2844,12019.0
2024-05-06 14:30:00,104.7,104.73,104.61,104.73,18850.0,100.2653,100.294,100.1791,100.294,18850.0
2024-05-06 14:35:00,104.72,104.78,104.66,104.72,31161.0,100.2844,100.3419,100.227,100.2844,31161.0
2024-05-06 14:40:00,104.72,104.73,104.57,104.59,39259.0,100.2844,100.294,100.1408,100.1599,39259.0
2024-05-06 14:45:00,104.59,104.74,104.51,104.62,50300.0,100.1599,100.3036,100.0833,100.1887,50300.0
2024-05-06 14:50:00,104.65,104.74,104.59,104.66,24118.0,100.2174,100.3036,100.1599,100.227,24118.0
2024-05-06 14:55:00,104.66,104.73,104.61,104.64,15054.0,100.227,100.294,100.1791,100.2078,15054.0
2024-05-06 15:00:00,104.6,104.63,104.5,104.5,10238.0,100.1695,100.1983,100.0738,100.0738,10238.0
2024-05-06 15:05:00,104.52,104.65,104.47,104.48,18848.0,100.0929,100.2174,100.045,100.0546,18848.0
2024-05-06 15:10:00,104.5,104.55,104.39,104.39,18267.0,100.0738,100.1216,99.9684,99.9684,18267.0
2024-05-06 15:15:00,104.4,104.41,104.33,104.36,20095.0,99.978,99.9876,99.911,99.9397,20095.0
2024-05-06 15:20:00,104.37,104.37,104.28,104.34,18178.0,99.9493,99.9493,99.8631,99.9205,18178.0
2024-05-06 15:25:00,104.36,104.37,104.29,104.32,19103.0,99.9397,99.9493,99.8727,99.9014,19103.0
2024-05-06 15:30:00,104.32,104.39,104.31,104.34,31530.0,99.9014,99.9684,99.8918,99.9205,31530.0
2024-05-06 15:35:00,104.34,104.47,104.29,104.46,20185.0,99.9205,100.045,99.8727,100.0355,20185.0
2024-05-06 15:40:00,104.46,104.58,104.43,104.53,25024.0,100.0355,100.1504,100.0067,100.1025,25024.0
2024-05-06 15:45:00,104.55,104.71,104.47,104.61,65115.0,100.1216,100.2749,100.045,100.1791,65115.0
2024-05-06 15:50:00,104.6,104.83,104.56,104.83,49191.0,100.1695,100.3898,100.1312,100.3898,49191.0
2024-05-06 15:55:00,104.84,104.86,104.56,104.67,165503.0,100.3994,100.4185,100.1312,100.2366,165503.0
2024-05-07 09:30:00,106.48,106.48,105.79,105.84,68905.0,101.9699,101.9699,101.3091,101.357,68905.0
2024-05-07 09:35:00,105.74,105.78,105.48,105.55,29756.0,101.2612,101.2995,101.0123,101.0793,29756.0
2024-05-07 09:40:00,105.54,106.0,105.5,105.74,27983.0,101.0697,101.5102,101.0314,101.2612,27983.0
2024-05-07 09:45:00,105.79,106.16,105.79,106.13,36632.0,101.3091,101.6635,101.3091,101.6347,36632.0
2024-05-07 09:50:00,106.12,106.19,105.88,106.01,28053.0,101.6251,101.6922,101.3953,101.5198,28053.0
2024-05-07 09:55:00,106.03,106.04,105.81,105.84,19295.0,101.539,101.5485,101.3283,101.357,19295.0
2024-05-07 10:00:00,105.88,106.1,105.84,106.05,25772.0,101.3953,101.606,101.357,101.5581,25772.0
2024-05-07 10:05:00,106.04,106.07,105.86,105.96,30235.0,101.5485,101.5773,101.3762,101.4719,30235.0
2024-05-07 10:10:00,105.94,106.14,105.94,106.09,18883.0,101.4528,101.6443,101.4528,101.5964,18883.0
2024-05-07 10:15:00,106.06,106.06,105.89,105.93,9725.0,101.5677,101.5677,101.4049,101.4432,9725.0
2024-05-07 10:20:00,105.95,105.97,105.85,105.9,14552.0,101.4623,101.4815,101.3666,101.4145,14552.0
2024-05-07 10:25:00,105.91,105.95,105.87,105.89,9278.0,101.424,101.4623,101.3857,101.4049,9278.0
2024-05-07 10:30:00,105.86,105.98,105.83,105.85,28839.0,101.3762,101.4911,101.3474,101.3666,28839.0
2024-05-07 10:35:00,105.84,105.92,105.74,105.83,15128.0,101.357,101.4336,101.2612,101.3474,15128.0
2024-05-07 10:40:00,105.8,105.85,105.6,105.63,13268.0,101.3187,101.3666,101.1272,101.1559,13268.0
2024-05-07 10:45:00,105.62,105.75,105.55,105.75,28649.0,101.1463,101.2708,101.0793,101.2708,28649.0
2024-05-07 10:50:00,105.77,105.89,105.68,105.89,12830.0,101.29,101.4049,101.2038,101.4049,12830.0
2024-05-07 10:55:00,105.87,105.99,105.86,105.95,43218.0,101.3857,101.5007,101.3762,101.4623,43218.0
2024-05-07 11:00:00,105.99,106.0,105.83,105.93,11922.0,101.5007,101.5102,101.3474,101.4432,11922.0
2024-05-07 11:05:00,105.91,106.0,105.87,106.0,15316.0,101.424,101.5102,101.3857,101.5102,15316.0
2024-05-07 11:10:00,106.0,106.43,106.0,106.34,32898.0,101.5102,101.922,101.5102,101.8358,32898.0
2024-05-07 11:15:00,106.34,106.51,106.28,106.51,25138.0,101.8358,101.9986,101.7784,101.9986,25138.0
2024-05-07 11:20:00,106.5,106.61,106.5,106.59,9865.0,101.989,102.0944,101.989,102.0752,9865.0
2024-05-07 11:25:00,106.6,106.62,106.52,106.54,16936.0,102.0848,102.104,102.0082,102.0274,16936.0
2024-05-07 11:30:00,106.55,106.73,106.5,106.6,25982.0,102.0369,102.2093,101.989,102.0848,25982.0
2024-05-07 11:35:00,106.62,106.72,106.55,106.69,5305.0,102.104,102.1997,102.0369,102.171,5305.0
2024-05-07 11:40:00,106.67,106.88,106.64,106.85,17452.0,102.1518,102.353,102.1231,102.3242,17452.0
2024-05-07 11:45:00,106.84,106.9,106.79,106.82,18242.0,102.3146,102.3721,102.2668,102.2955,18242.0
2024-05-07 11:50:00,106.83,106.91,106.82,106.89,10866.0,102.3051,102.3817,102.2955,102.3625,10866.0
2024-05-07 11:55:00,106.87,107.02,106.82,107.02,49036.0,102.3434,102.487,102.2955,102.487,49036.0
2024-05-07 12:00:00,107.04,107.18,106.99,107.08,21427.0,102.5062,102.6402,102.4583,102.5445,21427.0
2024-05-07 12:05:00,107.09,107.14,107.01,107.09,17972.0,102.5541,102.6019,102.4774,102.5541,17972.0
2024-05-07 12:10:00,107.11,107.11,107.03,107.04,5317.0,102.5732,102.5732,102.4966,102.5062,5317.0
2024-05-07 12:15:00,107.01,107.11,106.95,107.11,25692.0,102.4774,102.5732,102.42,102.5732,25692.0
2024-05-07 12:20:00,107.11,107.19,107.06,107.16,23019.0,102.5732,102.6498,102.5253,102.6211,23019.0
2024-05-07 12:25:00,107.16,107.32,107.13,107.21,24795.0,102.6211,102.7743,102.5924,102.669,24795.0
2024-05-07 12:30:00,107.21,107.23,107.01,107.14,17592.0,102.669,102.6881,102.4774,102.6019,17592.0
2024-05-07 12:35:00,107.14,107.14,106.96,107.05,22990.0,102.6019,102.6019,102.4296,102.5158,22990.0
2024-05-07 12:40:00,107.04,107.21,107.03,107.14,29765.0,102.5062,102.669,102.4966,102.6019,29765.0
2024-05-07 12:45:00,107.12,107.25,107.12,107.19,8317.0,102.5828,102.7073,102.5828,102.6498,8317.0
2024-05-07 12:50:00,107.18,107.27,107.14,107.23,11423.0,102.6402,102.7264,102.6019,102.6881,11423.0
2024-05-07 12:55:00,107.24,107.36,107.22,107.32,11905.0,102.6977,102.8126,102.6786,102.7743,11905.0
2024-05-07 13:00:00,107.33,107.35,107.24,107.35,21368.0,102.7839,102.803,102.6977,102.803,21368.0
2024-05-07 13:05:00,107.35,107.43,107.33,107.39,12344.0,102.803,102.8797,102.7839,102.8414,12344.0
2024-05-07 13:10:00,107.36,107.49,107.35,107.48,12098.0,102.8126,102.9371,102.803,102.9275,12098.0
2024-05-07 13:15:00,107.48,107.55,107.43,107.55,34373.0,102.9275,102.9946,102.8797,102.9946,34373.0
2024-05-07 13:20:00,107.57,107.67,107.51,107.61,19502.0,103.0137,103.1095,102.9563,103.052,19502.0
2024-05-07 13:25:00,107.63,107.74,107.61,107.7,16617.0,103.0712,103.1765,103.052,103.1382,16617.0
2024-05-07 13:30:00,107.69,107.78,107.64,107.66,16814.0,103.1286,103.2148,103.0808,103.0999,16814.0
2024-05-07 13:35:00,107.64,107.72,107.61,107.61,25194.0,103.0808,103.1574,103.052,103.052,25194.0
2024-05-07 13:40:00,107.59,107.69,107.54,107.54,17025.0,103.0329,103.1286,102.985,102.985,17025.0
2024-05-07 13:45:00,107.55,107.6,107.47,107.47,16878.0,102.9946,103.0425,102.918,102.918,16878.0
2024-05-07 13:50:00,107.46,107.51,107.28,107.28,36656.0,102.9084,102.9563,102.736,102.736,36656.0
2024-05-07 13:55:00,107.28,107.32,107.23,107.28,16465.0,102.736,102.7743,102.6881,102.736,16465.0
2024-05-07 14:00:00,107.27,107.32,107.15,107.32,25291.0,102.7264,102.7743,102.6115,102.7743,25291.0
2024-05-07 14:05:00,107.31,107.35,107.14,107.15,18030.0,102.7647,102.803,102.6019,102.6115,18030.0
2024-05-07 14:10:00,107.16,107.29,107.08,107.29,30616.0,102.6211,102.7456,102.5445,102.7456,30616.0
2024-05-07 14:15:00,107.27,107.35,107.22,107.26,13592.0,102.7264,102.803,102.6786,102.7169,13592.0
2024-05-07 14:20:00,107.24,107.39,107.22,107.27,23160.0,102.6977,102.8414,102.6786,102.7264,23160.0
2024-05-07 14:25:00,107.29,107.41,107.28,107.38,13473.0,102.7456,102.8605,102.736,102.8318,13473.0
2024-05-07 14:30:00,107.38,107.38,107.2,107.29,13645.0,102.8318,102.8318,102.6594,102.7456,13645.0
2024-05-07 14:35:00,107.29,107.47,107.29,107.42,30597.0,102.7456,102.918,102.7456,102.8701,30597.0
2024-05-07 14:40:00,107.4,107.58,107.4,107.55,32276.0,102.8509,103.0233,102.8509,102.9946,32276.0
2024-05-07 14:45:00,107.56,107.69,107.56,107.62,12478.0,103.0042,103.1286,103.0042,103.0616,12478.0
2024-05-07 14:50:00,107.62,107.64,107.58,107.6,31586.0,103.0616,103.0808,103.0233,103.0425,31586.0
2024-05-07 14:55:00,107.61,107.73,107.61,107.65,18587.0,103.052,103.167,103.052,103.0903,18587.0
2024-05-07 15:00:00,107.64,107.66,107.52,107.52,34642.0,103.0808,103.0999,102.9658,102.9658,34642.0
2024-05-07 15:05:00,107.51,107.75,107.51,107.68,20487.0,102.9563,103.1861,102.9563,103.1191,20487.0
2024-05-07 15:10:00,107.65,107.73,107.58,107.64,28632.0,103.0903,103.167,103.0233,103.0808,28632.0
2024-05-07 15:15:00,107.63,107.69,107.58,107.63,56745.0,103.0712,103.1286,103.0233,103.0712,56745.0
2024-05-07 15:20:00,107.65,107.72,107.59,107.72,32348.0,103.0903,103.1574,103.0329,103.1574,32348.0
2024-05-07 15:25:00,107.73,107.78,107.66,107.74,29159.0,103.167,103.2148,103.0999,103.1765,29159.0
2024-05-07 15:30:00,107.75,107.88,107.7,107.87,48706.0,103.1861,103.3106,103.1382,103.301,48706.0
2024-05-07 15:35:00,107.89,107.93,107.77,107.93,36161.0,103.3202,103.3585,103.2053,103.3585,36161.0
2024-05-07 15:40:00,107.93,107.94,107.83,107.87,54276.0,103.3585,103.3681,103.2627,103.301,54276.0
2024-05-07 15:45:00,107.88,107.94,107.84,107.94,32580.0,103.3106,103.3681,103.2723,103.3681,32580.0
2024-05-07 15:50:00,107.92,107.99,107.88,107.98,64344.0,103.3489,103.4159,103.3106,103.4064,64344.0
2024-05-07 15:55:00,107.96,107.96,107.71,107.76,246951.0,103.3872,103.3872,103.1478,103.1957,246951.0
2024-05-08 09:30:00,106.95,106.95,106.22,106.43,84041.0,102.42,102.42,101.7209,101.922,84041.0
2024-05-08 09:35:00,106.32,106.62,106.22,106.46,11795.0,101.8167,102.104,101.7209,101.9507,11795.0
2024-05-08 09:40:00,106.37,106.37,105.9,106.05,20206.0,101.8646,101.8646,101.4145,101.5581,20206.0
2024-05-08 09:45:00,106.15,106.29,105.95,105.98,26438.0,101.6539,101.7879,101.4623,101.4911,26438.0
2024-05-08 09:50:00,106.01,106.26,106.0,106.07,38299.0,101.5198,101.7592,101.5102,101.5773,38299.0
2024-05-08 09:55:00,106.08,106.11,105.82,106.01,22766.0,101.5868,101.6156,101.3379,101.5198,22766.0
2024-05-08 10:00:00,106.01,106.01,105.3,105.42,31986.0,101.5198,101.5198,100.8399,100.9548,31986.0
2024-05-08 10:05:00,105.36,105.63,105.33,105.58,21026.0,100.8973,101.1559,100.8686,101.108,21026.0
2024-05-08 10:10:00,105.59,105.68,105.46,105.56,28668.0,101.1176,101.2038,100.9931,101.0889,28668.0
2024-05-08 10:15:00,105.59,105.95,105.52,105.89,77384.0,101.1176,101.4623,101.0506,101.4049,77384.0
2024-05-08 10:20:00,105.89,106.08,105.84,106.04,17111.0,101.4049,101.5868,101.357,101.5485,17111.0
2024-05-08 10:25:00,106.03,106.31,106.01,106.29,17516.0,101.539,101.8071,101.5198,101.7879,17516.0
2024-05-08 10:30:00,106.26,106.4,106.25,106.29,7445.0,101.7592,101.8933,101.7496,101.7879,7445.0
2024-05-08 10:35:00,106.29,106.43,106.26,106.43,9424.0,101.7879,101.922,101.7592,101.922,9424.0
2024-05-08 10:40:00,106.44,106.5,106.4,106.49,7192.0,101.9316,101.989,101.8933,101.9795,7192.0
2024-05-08 10:45:00,106.48,106.82,106.47,106.82,22606.0,101.9699,102.2955,101.9603,102.2955,22606.0
2024-05-08 10:50:00,106.8,106.92,106.77,106.92,10039.0,102.2763,102.3913,102.2476,102.3913,10039.0
2024-05-08 10:55:00,106.91,107.04,106.91,106.95,8970.0,102.3817,102.5062,102.3817,102.42,8970.0
2024-05-08 11:00:00,106.97,107.02,106.92,106.96,11540.0,102.4391,102.487,102.3913,102.4296,11540.0
2024-05-08 11:05:00,106.94,107.03,106.89,106.92,10937.0,102.4104,102.4966,102.3625,102.3913,10937.0
2024-05-08 11:10:00,106.92,106.97,106.86,106.93,14235.0,102.3913,102.4391,102.3338,102.4008,14235.0
2024-05-08 11:15:00,106.91,107.0,106.85,106.9,9841.0,102.3817,102.4679,102.3242,102.3721,9841.0
2024-05-08 11:20:00,106.92,107.22,106.9,107.22,19617.0,102.3913,102.6786,102.3721,102.6786,19617.0
2024-05-08 11:25:00,107.21,107.22,107.04,107.04,11914.0,102.669,102.6786,102.5062,102.5062,11914.0
2024-05-08 11:30:00,107.01,107.19,106.97,107.13,22691.0,102.4774,102.6498,102.4391,102.5924,22691.0
2024-05-08 11:35:00,107.16,107.28,107.06,107.27,21449.0,102.6211,102.736,102.5253,102.7264,21449.0
2024-05-08 11:40:00,107.26,107.33,107.22,107.23,9952.0,102.7169,102.7839,102.6786,102.6881,9952.0
2024-05-08 11:45:00,107.23,107.29,107.06,107.08,16794.0,102.6881,102.7456,102.5253,102.5445,16794.0
2024-05-08 11:50:00,107.09,107.11,106.99,107.09,12171.0,102.5541,102.5732,102.4583,102.5541,12171.0
2024-05-08 11:55:00,107.12,107.15,106.97,107.09,22372.0,102.5828,102.6115,102.4391,102.5541,22372.0
2024-05-08 12:00:00,107.09,107.17,107.07,107.12,10462.0,102.5541,102.6307,102.5349,102.5828,10462.0
2024-05-08 12:05:00,107.12,107.14,106.89,106.89,5564.0,102.5828,102.6019,102.3625,102.3625,5564.0
2024-05-08 12:10:00,106.9,106.95,106.78,106.9,14616.0,102.3721,102.42,102.2572,102.3721,14616.0
2024-05-08 12:15:00,106.9,106.94,106.79,106.87,7697.0,102.3721,102.4104,102.2668,102.3434,7697.0
2024-05-08 12:20:00,106.83,106.86,106.72,106.72,7952.0,102.3051,102.3338,102.1997,102.1997,7952.0
2024-05-08 12:25:00,106.74,106.9,106.72,106.9,11176.0,102.2189,102.3721,102.1997,102.3721,11176.0
2024-05-08 12:30:00,106.92,106.95,106.85,106.85,21671.0,102.3913,102.42,102.3242,102.3242,21671.0
2024-05-08 12:35:00,106.76,106.87,106.6,106.8,22497.0,102.238,102.3434,102.0848,102.2763,22497.0
2024-05-08 12:40:00,106.79,106.87,106.68,106.87,10065.0,102.2668,102.3434,102.1614,102.3434,10065.0
2024-05-08 12:45:00,106.87,107.03,106.83,106.99,9832.0,102.3434,102.4966,102.3051,102.4583,9832.0
2024-05-08 12:50:00,106.97,107.08,106.93,107.06,22199.0,102.4391,102.5445,102.4008,102.5253,22199.0
2024-05-08 12:55:00,107.08,107.09,106.78,106.83,11365.0,102.5445,102.5541,102.2572,102.3051,11365.0
2024-05-08 13:00:00,106.83,106.85,106.7,106.72,38832.0,102.3051,102.3242,102.1806,102.1997,38832.0
2024-05-08 13:05:00,106.75,106.75,106.64,106.72,14751.0,102.2285,102.2285,102.1231,102.1997,14751.0
2024-05-08 13:10:00,106.71,106.75,106.64,106.69,9492.0,102.1902,102.2285,102.1231,102.171,9492.0
2024-05-08 13:15:00,106.66,106.76,106.61,106.64,7978.0,102.1423,102.238,102.0944,102.1231,7978.0
2024-05-08 13:20:00,106.62,106.73,106.54,106.58,17217.0,102.104,102.2093,102.0274,102.0657,17217.0
2024-05-08 13:25:00,106.59,106.63,106.44,106.44,10065.0,102.0752,102.1135,101.9316,101.9316,10065.0
2024-05-08 13:30:00,106.45,106.67,106.44,106.58,14593.0,101.9412,102.1518,101.9316,102.0657,14593.0
2024-05-08 13:35:00,106.61,106.66,106.48,106.52,20339.0,102.0944,102.1423,101.9699,102.0082,20339.0
2024-05-08 13:40:00,106.5,106.62,106.47,106.52,8925.0,101.989,102.104,101.9603,102.0082,8925.0
2024-05-08 13:45:00,106.5,106.54,106.47,106.52,8311.0,101.989,102.0274,101.9603,102.0082,8311.0
2024-05-08 13:50:00,106.5,106.52,106.37,106.46,23093.0,101.989,102.0082,101.8646,101.9507,23093.0
2024-05-08 13:55:00,106.42,106.54,106.4,106.5,42588.0,101.9124,102.0274,101.8933,101.989,42588.0
2024-05-08 14:00:00,106.54,106.62,106.48,106.58,12972.0,102.0274,102.104,101.9699,102.0657,12972.0
2024-05-08 14:05:00,106.57,106.57,106.44,106.48,22902.0,102.0561,102.0561,101.9316,101.9699,22902.0
2024-05-08 14:10:00,106.47,106.51,106.42,106.46,21325.0,101.9603,101.9986,101.9124,101.9507,21325.0
2024-05-08 14:15:00,106.44,106.52,106.42,106.48,12336.0,101.9316,102.0082,101.9124,101.9699,12336.0
2024-05-08 14:20:00,106.48,106.55,106.43,106.54,8747.0,101.9699,102.0369,101.922,102.0274,8747.0
2024-05-08 14:25:00,106.56,106.64,106.51,106.63,12701.0,102.0465,102.1231,101.9986,102.1135,12701.0
2024-05-08 14:30:00,106.62,106.65,106.46,106.47,51169.0,102.104,102.1327,101.9507,101.9603,51169.0
2024-05-08 14:35:00,106.46,106.51,106.32,106.36,35139.0,101.9507,101.9986,101.8167,101.855,35139.0
2024-05-08 14:40:00,106.36,106.4,106.32,106.33,30531.0,101.855,101.8933,101.8167,101.8262,30531.0
2024-05-08 14:45:00,106.32,106.38,106.13,106.34,77066.0,101.8167,101.8741,101.6347,101.8358,77066.0
2024-05-08 14:50:00,106.33,106.36,106.22,106.23,18690.0,101.8262,101.855,101.7209,101.7305,18690.0
2024-05-08 14:55:00,106.22,106.27,106.16,106.25,16050.0,101.7209,101.7688,101.6635,101.7496,16050.0
2024-05-08 15:00:00,106.24,106.25,106.17,106.18,12147.0,101.7401,101.7496,101.673,101.6826,12147.0
2024-05-08 15:05:00,106.18,106.25,106.12,106.25,24723.0,101.6826,101.7496,101.6251,101.7496,24723.0
2024-05-08 15:10:00,106.25,106.27,106.07,106.08,17756.0,101.7496,101.7688,101.5773,101.5868,17756.0
2024-05-08 15:15:00,106.08,106.17,106.03,106.03,21409.0,101.5868,101.673,101.539,101.539,21409.0
2024-05-08 15:20:00,106.01,106.03,105.88,105.97,33334.0,101.5198,101.539,101.3953,101.4815,33334.0
2024-05-08 15:25:00,105.96,106.1,105.95,106.03,13659.0,101.4719,101.606,101.4623,101.539,13659.0
2024-05-08 15:30:00,106.07,106.2,106.06,106.17,13288.0,101.5773,101.7018,101.5677,101.673,13288.0
2024-05-08 15:35:00,106.16,106.16,106.02,106.07,16146.0,101.6635,101.6635,101.5294,101.5773,16146.0
2024-05-08 15:40:00,106.07,106.15,105.98,106.15,16260.0,101.5773,101.6539,101.4911,101.6539,16260.0
2024-05-08 15:45:00,106.14,106.2,106.03,106.2,25342.0,101.6443,101.7018,101.539,101.7018,25342.0
2024-05-08 15:50:00,106.2,106.23,105.93,105.93,57043.0,101.7018,101.7305,101.4432,101.4432,57043.0
2024-05-08 15:55:00,105.92,106.01,105.83,105.88,130656.0,101.4336,101.5198,101.3474,101.3953,130656.0
2024-05-09 09:30:00,105.63,105.63,105.63,105.63,0.0,101.1559,101.1559,101.1559,101.1559,0.0
2024-05-09 09:35:00,106.5,106.59,106.04,106.23,86737.0,101.989,102.0752,101.5485,101.7305,86737.0
2024-05-09 09:40:00,106.25,106.85,106.17,106.76,22175.0,101.7496,102.3242,101.673,102.238,22175.0
2024-05-09 09:45:00,106.75,106.81,106.68,106.76,27722.0,102.2285,102.2859,102.1614,102.238,27722.0
2024-05-09 09:50:00,106.77,106.77,106.61,106.69,28897.0,102.2476,102.2476,102.0944,102.171,28897.0
2024-05-09 09:55:00,106.7,106.77,106.66,106.69,10552.0,102.1806,102.2476,102.1423,102.171,10552.0
2024-05-09 10:00:00,106.71,106.71,106.5,106.66,17401.0,102.1902,102.1902,101.989,102.1423,17401.0
2024-05-09 10:05:00,106.66,107.05,106.65,106.99,23649.0,102.1423,102.5158,102.1327,102.4583,23649.0
2024-05-09 10:10:00,106.98,107.05,106.82,106.97,35115.0,102.4487,102.5158,102.2955,102.4391,35115.0
2024-05-09 10:15:00,106.95,107.21,106.94,107.16,45187.0,102.42,102.669,102.4104,102.6211,45187.0
2024-05-09 10:20:00,107.19,107.28,107.13,107.23,13124.0,102.6498,102.736,102.5924,102.6881,13124.0
2024-05-09 10:25:00,107.22,107.24,107.14,107.18,11116.0,102.6786,102.6977,102.6019,102.6402,11116.0
2024-05-09 10:30:00,107.16,107.19,107.11,107.15,14034.0,102.6211,102.6498,102.5732,102.6115,14034.0
2024-05-09 10:35:00,107.17,107.29,107.13,107.14,19282.0,102.6307,102.7456,102.5924,102.6019,19282.0
2024-05-09 10:40:00,107.14,107.2,106.98,106.98,22756.0,102.6019,102.6594,102.4487,102.4487,22756.0
2024-05-09 10:45:00,106.97,107.05,106.93,106.94,17033.0,102.4391,102.5158,102.4008,102.4104,17033.0
2024-05-09 10:50:00,106.93,106.99,106.86,106.99,10384.0,102.4008,102.4583,102.3338,102.4583,10384.0
2024-05-09 10:55:00,107.0,107.18,106.94,107.15,18122.0,102.4679,102.6402,102.4104,102.6115,18122.0
2024-05-09 11:00:00,107.16,107.16,107.06,107.13,24918.0,102.6211,102.6211,102.5253,102.5924,24918.0
2024-05-09 11:05:00,107.11,107.12,107.02,107.06,30459.0,102.5732,102.5828,102.487,102.5253,30459.0
2024-05-09 11:10:00,107.06,107.07,106.95,106.95,12056.0,102.5253,102.5349,102.42,102.42,12056.0
2024-05-09 11:15:00,106.96,107.08,106.95,107.0,16645.0,102.4296,102.5445,102.42,102.4679,16645.0
2024-05-09 11:20:00,107.02,107.03,106.97,107.02,10088.0,102.487,102.4966,102.4391,102.487,10088.0
2024-05-09 11:25:00,107.03,107.06,106.98,107.01,25725.0,102.4966,102.5253,102.4487,102.4774,25725.0
2024-05-09 11:30:00,106.98,107.06,106.98,107.0,21977.0,102.4487,102.5253,102.4487,102.4679,21977.0
2024-05-09 11:35:00,106.98,106.99,106.93,106.94,9634.0,102.4487,102.4583,102.4008,102.4104,9634.0
2024-05-09 11:40:00,106.95,106.96,106.77,106.77,18658.0,102.42,102.4296,102.2476,102.2476,18658.0
2024-05-09 11:45:00,106.77,106.86,106.76,106.86,8458.0,102.2476,102.3338,102.238,102.3338,8458.0
2024-05-09 11:50:00,106.85,106.96,106.83,106.96,6689.0,102.3242,102.4296,102.3051,102.4296,6689.0
2024-05-09 11:55:00,106.97,107.06,106.97,106.99,12361.0,102.4391,102.5253,102.4391,102.4583,12361.0
2024-05-09 12:00:00,106.99,107.14,106.98,107.12,15177.0,102.4583,102.6019,102.4487,102.5828,15177.0
2024-05-09 12:05:00,107.14,107.14,107.0,107.07,24342.0,102.6019,102.6019,102.4679,102.5349,24342.0
2024-05-09 12:10:00,107.06,107.16,107.03,107.05,14937.0,102.5253,102.6211,102.4966,102.5158,14937.0
2024-05-09 12:15:00,107.06,107.2,107.03,107.16,19399.0,102.5253,102.6594,102.4966,102.6211,19399.0
2024-05-09 12:20:00,107.15,107.22,107.15,107.22,15765.0,102.6115,102.6786,102.6115,102.6786,15765.0
2024-05-09 12:25:00,107.24,107.3,107.18,107.21,25831.0,102.6977,102.7552,102.6402,102.669,25831.0
2024-05-09 12:30:00,107.19,107.19,107.06,107.06,19172.0,102.6498,102.6498,102.5253,102.5253,19172.0
2024-05-09 12:35:00,107.06,107.1,106.99,107.04,49680.0,102.5253,102.5636,102.4583,102.5062,49680.0
2024-05-09 12:40:00,107.04,107.07,106.93,106.94,24063.0,102.5062,102.5349,102.4008,102.4104,24063.0
2024-05-09 12:45:00,106.94,106.95,106.83,106.88,27566.0,102.4104,102.42,102.3051,102.353,27566.0
2024-05-09 12:50:00,106.89,107.06,106.89,107.0,40283.0,102.3625,102.5253,102.3625,102.4679,40283.0
2024-05-09 12:55:00,107.0,107.07,106.96,106.97,103856.0,102.4679,102.5349,102.4296,102.4391,103856.0
2024-05-09 13:00:00,106.97,107.11,106.89,107.0,68997.0,102.4391,102.5732,102.3625,102.4679,68997.0
2024-05-09 13:05:00,107.01,107.17,107.0,107.07,365613.0,102.4774,102.6307,102.4679,102.5349,365613.0
2024-05-09 13:10:00,107.06,107.21,107.04,107.14,11816.0,102.5253,102.669,102.5062,102.6019,11816.0
2024-05-09 13:15:00,107.15,107.21,107.06,107.21,121162.0,102.6115,102.669,102.5253,102.669,121162.0
2024-05-09 13:20:00,107.21,107.29,107.15,107.16,31807.0,102.669,102.7456,102.6115,102.6211,31807.0
2024-05-09 13:25:00,107.18,107.18,107.08,107.13,7644.0,102.6402,102.6402,102.5445,102.5924,7644.0
2024-05-09 13:30:00,107.14,107.24,107.13,107.17,19082.0,102.6019,102.6977,102.5924,102.6307,19082.0
2024-05-09 13:35:00,107.18,107.38,107.14,107.29,146133.0,102.6402,102.8318,102.6019,102.7456,146133.0
2024-05-09 13:40:00,107.3,107.48,107.27,107.42,14798.0,102.7552,102.9275,102.7264,102.8701,14798.0
2024-05-09 13:45:00,107.44,107.57,107.44,107.47,46338.0,102.8892,103.0137,102.8892,102.918,46338.0
2024-05-09 13:50:00,107.48,107.52,107.43,107.48,22339.0,102.9275,102.9658,102.8797,102.9275,22339.0
2024-05-09 13:55:00,107.48,107.5,107.42,107.45,19814.0,102.9275,102.9467,102.8701,102.8988,19814.0
2024-05-09 14:00:00,107.44,107.71,107.39,107.68,112977.0,102.8892,103.1478,102.8414,103.1191,112977.0
2024-05-09 14:05:00,107.69,107.96,107.66,107.67,15750.0,103.1286,103.3872,103.0999,103.1095,15750.0
2024-05-09 14:10:00,107.65,107.75,107.64,107.65,13630.0,103.0903,103.1861,103.0808,103.0903,13630.0
2024-05-09 14:15:00,107.58,107.71,107.58,107.68,14527.0,103.0233,103.1478,103.0233,103.1191,14527.0
2024-05-09 14:20:00,107.66,107.77,107.63,107.75,12849.0,103.0999,103.2053,103.0712,103.1861,12849.0
2024-05-09 14:25:00,107.76,107.83,107.71,107.81,17922.0,103.1957,103.2627,103.1478,103.2436,17922.0
2024-05-09 14:30:00,107.79,107.84,107.73,107.8,14168.0,103.2244,103.2723,103.167,103.234,14168.0
2024-05-09 14:35:00,107.84,107.95,107.81,107.95,12055.0,103.2723,103.3776,103.2436,103.3776,12055.0
2024-05-09 14:40:00,107.94,108.03,107.91,108.03,26251.0,103.3681,103.4542,103.3393,103.4542,26251.0
2024-05-09 14:45:00,108.03,108.03,107.9,107.92,9501.0,103.4542,103.4542,103.3298,103.3489,9501.0
2024-05-09 14:50:00,107.93,108.06,107.84,108.06,125496.0,103.3585,103.483,103.2723,103.483,125496.0
2024-05-09 14:55:00,108.06,108.09,107.98,108.06,64642.0,103.483,103.5117,103.4064,103.483,64642.0
2024-05-09 15:00:00,108.04,108.08,108.03,108.08,9664.0,103.4638,103.5021,103.4542,103.5021,9664.0
2024-05-09 15:05:00,108.06,108.22,108.02,108.22,18295.0,103.483,103.6362,103.4447,103.6362,18295.0
2024-05-09 15:10:00,108.23,108.24,108.02,108.06,27853.0,103.6458,103.6553,103.4447,103.483,27853.0
2024-05-09 15:15:00,108.05,108.06,107.95,108.06,29448.0,103.4734,103.483,103.3776,103.483,29448.0
2024-05-09 15:20:00,108.07,108.18,108.03,108.16,18426.0,103.4925,103.5979,103.4542,103.5787,18426.0
2024-05-09 15:25:00,108.16,108.22,108.11,108.12,12988.0,103.5787,103.6362,103.5309,103.5404,12988.0
2024-05-09 15:30:00,108.11,108.15,108.08,108.14,19926.0,103.5309,103.5692,103.5021,103.5596,19926.0
2024-05-09 15:35:00,108.14,108.23,108.13,108.16,17731.0,103.5596,103.6458,103.55,103.5787,17731.0
2024-05-09 15:40:00,108.15,108.27,108.09,108.09,40317.0,103.5692,103.6841,103.5117,103.5117,40317.0
2024-05-09 15:45:00,108.08,108.09,107.99,108.03,41724.0,103.5021,103.5117,103.4159,103.4542,41724.0
2024-05-09 15:50:00,108.03,108.2,107.98,108.16,57105.0,103.4542,103.617,103.4064,103.5787,57105.0
2024-05-09 15:55:00,108.16,108.36,108.1,108.16,153043.0,103.5787,103.7703,103.5213,103.5787,153043.0
2024-05-10 09:30:00,108.45,108.51,107.9,108.1,58853.0,103.8565,103.9139,103.3298,103.5213,58853.0
2024-05-10 09:35:00,108.01,108.13,107.78,107.82,32982.0,103.4351,103.55,103.2148,103.2531,32982.0
2024-05-10 09:40:00,107.76,107.93,107.74,107.9,16155.0,103.1957,103.3585,103.1765,103.3298,16155.0
2024-05-10 09:45:00,107.95,108.03,107.63,107.63,15258.0,103.3776,103.4542,103.0712,103.0712,15258.0
2024-05-10 09:50:00,107.66,107.88,107.66,107.74,22101.0,103.0999,103.3106,103.0999,103.1765,22101.0
2024-05-10 09:55:00,107.73,107.8,107.66,107.76,27370.0,103.167,103.234,103.0999,103.1957,27370.0
2024-05-10 10:00:00,107.71,107.74,107.48,107.64,65741.0,103.1478,103.1765,102.9275,103.0808,65741.0
2024-05-10 10:05:00,107.65,107.68,107.41,107.43,26341.0,103.0903,103.1191,102.8605,102.8797,26341.0
2024-05-10 10:10:00,107.42,107.45,107.29,107.39,15709.0,102.8701,102.8988,102.7456,102.8414,15709.0
2024-05-10 10:15:00,107.38,107.63,107.38,107.53,17356.0,102.8318,103.0712,102.8318,102.9754,17356.0
2024-05-10 10:20:00,107.53,107.54,107.34,107.4,14836.0,102.9754,102.985,102.7935,102.8509,14836.0
2024-05-10 10:25:00,107.4,107.5,107.36,107.37,11059.0,102.8509,102.9467,102.8126,102.8222,11059.0
2024-05-10 10:30:00,107.37,107.42,107.27,107.33,19382.0,102.8222,102.8701,102.7264,102.7839,19382.0
2024-05-10 10:35:00,107.34,107.78,107.33,107.68,47789.0,102.7935,103.2148,102.7839,103.1191,47789.0
2024-05-10 10:40:00,107.65,107.71,107.55,107.66,11691.0,103.0903,103.1478,102.9946,103.0999,11691.0
2024-05-10 10:45:00,107.66,107.81,107.64,107.79,18293.0,103.0999,103.2436,103.0808,103.2244,18293.0
2024-05-10 10:50:00,107.78,107.88,107.68,107.76,16804.0,103.2148,103.3106,103.1191,103.1957,16804.0
2024-05-10 10:55:00,107.76,107.82,107.68,107.77,17979.0,103.1957,103.2531,103.1191,103.2053,17979.0
2024-05-10 11:00:00,107.78,107.8,107.69,107.7,13686.0,103.2148,103.234,103.1286,103.1382,13686.0
2024-05-10 11:05:00,107.69,107.82,107.66,107.72,29682.0,103.1286,103.2531,103.0999,103.1574,29682.0
2024-05-10 11:10:00,107.7,107.7,107.61,107.63,17392.0,103.1382,103.1382,103.052,103.0712,17392.0
2024-05-10 11:15:00,107.64,107.72,107.49,107.53,14630.0,103.0808,103.1574,102.9371,102.9754,14630.0
2024-05-10 11:20:00,107.51,107.59,107.47,107.5,10310.0,102.9563,103.0329,102.918,102.9467,10310.0
2024-05-10 11:25:00,107.49,107.58,107.44,107.48,33084.0,102.9371,103.0233,102.8892,102.9275,33084.0
2024-05-10 11:30:00,107.46,107.59,107.44,107.57,25584.0,102.9084,103.0329,102.8892,103.0137,25584.0
2024-05-10 11:35:00,107.56,107.71,107.55,107.71,8189.0,103.0042,103.1478,102.9946,103.1478,8189.0
2024-05-10 11:40:00,107.71,107.76,107.58,107.59,14779.0,103.1478,103.1957,103.0233,103.0329,14779.0
2024-05-10 11:45:00,107.6,107.6,107.43,107.46,34390.0,103.0425,103.0425,102.8797,102.9084,34390.0
2024-05-10 11:50:00,107.48,107.53,107.43,107.43,14772.0,102.9275,102.9754,102.8797,102.8797,14772.0
2024-05-10 11:55:00,107.42,107.43,107.31,107.35,17505.0,102.8701,102.8797,102.7647,102.803,17505.0
2024-05-10 12:00:00,107.37,107.4,107.32,107.34,10206.0,102.8222,102.8509,102.7743,102.7935,10206.0
2024-05-10 12:05:00,107.34,107.4,107.33,107.39,20852.0,102.7935,102.8509,102.7839,102.8414,20852.0
2024-05-10 12:10:00,107.39,107.39,107.28,107.29,18767.0,102.8414,102.8414,102.736,102.7456,18767.0
2024-05-10 12:15:00,107.3,107.38,107.26,107.36,47638.0,102.7552,102.8318,102.7169,102.8126,47638.0
2024-05-10 12:20:00,107.35,107.47,107.35,107.42,17514.0,102.803,102.918,102.803,102.8701,17514.0
2024-05-10 12:25:00,107.42,107.43,107.27,107.29,14214.0,102.8701,102.8797,102.7264,102.7456,14214.0
2024-05-10 12:30:00,107.3,107.35,107.3,107.33,9425.0,102.7552,102.803,102.7552,102.7839,9425.0
2024-05-10 12:35:00,107.33,107.43,107.33,107.39,10628.0,102.7839,102.8797,102.7839,102.8414,10628.0
2024-05-10 12:40:00,107.38,107.4,107.35,107.37,8543.0,102.8318,102.8509,102.803,102.8222,8543.0
2024-05-10 12:45:00,107.37,107.43,107.35,107.43,8375.0,102.8222,102.8797,102.803,102.8797,8375.0
2024-05-10 12:50:00,107.42,107.42,107.33,107.37,12709.0,102.8701,102.8701,102.7839,102.8222,12709.0
2024-05-10 12:55:00,107.36,107.4,107.35,107.36,10286.0,102.8126,102.8509,102.803,102.8126,10286.0
2024-05-10 13:00:00,107.37,107.44,107.28,107.3,10093.0,102.8222,102.8892,102.736,102.7552,10093.0
2024-05-10 13:05:00,107.28,107.36,107.26,107.32,18910.0,102.736,102.8126,102.7169,102.7743,18910.0
2024-05-10 13:10:00,107.33,107.33,107.21,107.22,13466.0,102.7839,102.7839,102.669,102.6786,13466.0
2024-05-10 13:15:00,107.23,107.3,107.22,107.29,19336.0,102.6881,102.7552,102.6786,102.7456,19336.0
2024-05-10 13:20:00,107.28,107.32,107.18,107.18,13550.0,102.736,102.7743,102.6402,102.6402,13550.0
2024-05-10 13:25:00,107.17,107.19,107.12,107.14,17257.0,102.6307,102.6498,102.5828,102.6019,17257.0
2024-05-10 13:30:00,107.14,107.14,107.03,107.07,13656.0,102.6019,102.6019,102.4966,102.5349,13656.0
2024-05-10 13:35:00,107.07,107.13,106.98,107.02,15890.0,102.5349,102.5924,102.4487,102.487,15890.0
2024-05-10 13:40:00,107.02,107.08,107.01,107.03,8466.0,102.487,102.5445,102.4774,102.4966,8466.0
2024-05-10 13:45:00,107.03,107.12,107.02,107.1,8456.0,102.4966,102.5828,102.487,102.5636,8456.0
2024-05-10 13:50:00,107.06,107.1,107.06,107.09,6612.0,102.5253,102.5636,102.5253,102.5541,6612.0
2024-05-10 13:55:00,107.08,107.13,107.04,107.1,7285.0,102.5445,102.5924,102.5062,102.5636,7285.0
2024-05-10 14:00:00,107.1,107.11,107.05,107.1,8353.0,102.5636,102.5732,102.5158,102.5636,8353.0
2024-05-10 14:05:00,107.1,107.19,107.1,107.19,9790.0,102.5636,102.6498,102.5636,102.6498,9790.0
2024-05-10 14:10:00,107.17,107.23,107.13,107.15,9588.0,102.6307,102.6881,102.5924,102.6115,9588.0
2024-05-10 14:15:00,107.16,107.27,107.14,107.27,9825.0,102.6211,102.7264,102.6019,102.7264,9825.0
2024-05-10 14:20:00,107.26,107.26,107.15,107.25,16363.0,102.7169,102.7169,102.6115,102.7073,16363.0
2024-05-10 14:25:00,107.24,107.32,107.18,107.29,12625.0,102.6977,102.7743,102.6402,102.7456,12625.0
2024-05-10 14:30:00,107.31,107.36,107.29,107.35,21112.0,102.7647,102.8126,102.7456,102.803,21112.0
2024-05-10 14:35:00,107.35,107.47,107.33,107.42,15122.0,102.803,102.918,102.7839,102.8701,15122.0
2024-05-10 14:40:00,107.42,107.44,107.33,107.41,15058.0,102.8701,102.8892,102.7839,102.8605,15058.0
2024-05-10 14:45:00,107.42,107.42,107.37,107.41,10211.0,102.8701,102.8701,102.8222,102.8605,10211.0
2024-05-10 14:50:00,107.41,107.51,107.41,107.48,10816.0,102.8605,102.9563,102.8605,102.9275,10816.0
2024-05-10 14:55:00,107.49,107.56,107.45,107.55,14900.0,102.9371,103.0042,102.8988,102.9946,14900.0
2024-05-10 15:00:00,107.54,107.54,107.39,107.43,11750.0,102.985,102.985,102.8414,102.8797,11750.0
2024-05-10 15:05:00,107.44,107.46,107.33,107.34,9895.0,102.8892,102.9084,102.7839,102.7935,9895.0
2024-05-10 15:10:00,107.35,107.44,107.34,107.42,12849.0,102.803,102.8892,102.7935,102.8701,12849.0
2024-05-10 15:15:00,107.41,107.45,107.38,107.43,17761.0,102.8605,102.8988,102.8318,102.8797,17761.0
2024-05-10 15:20:00,107.42,107.45,107.37,107.44,18779.0,102.8701,102.8988,102.8222,102.8892,18779.0
2024-05-10 15:25:00,107.45,107.49,107.33,107.37,17246.0,102.8988,102.9371,102.7839,102.8222,17246.0
2024-05-10 15:30:00,107.39,107.39,107.31,107.32,9819.0,102.8414,102.8414,102.7647,102.7743,9819.0
2024-05-10 15:35:00,107.32,107.54,107.28,107.54,14288.0,102.7743,102.985,102.736,102.985,14288.0
2024-05-10 15:40:00,107.56,107.58,107.47,107.5,20863.0,103.0042,103.0233,102.918,102.9467,20863.0
2024-05-10 15:45:00,107.49,107.62,107.44,107.49,36018.0,102.9371,103.0616,102.8892,102.9371,36018.0
2024-05-10 15:50:00,107.5,107.63,107.49,107.57,54354.0,102.9467,103.0712,102.9371,103.0137,54354.0
2024-05-10 15:55:00,107.57,107.74,107.44,107.48,192955.0,103.0137,103.1765,102.8892,102.9275,192955.0
2024-05-13 09:30:00,108.32,108.67,107.83,108.02,46243.0,103.732,104.0671,103.2627,103.4447,46243.0
2024-05-13 09:35:00,108.03,108.78,108.03,108.73,17456.0,103.4542,104.1725,103.4542,104.1246,17456.0
2024-05-13 09:40:00,108.69,108.69,108.53,108.63,11252.0,104.0863,104.0863,103.9331,104.0288,11252.0
2024-05-13 09:45:00,108.62,108.83,108.61,108.63,25184.0,104.0193,104.2204,104.0097,104.0288,25184.0
2024-05-13 09:50:00,108.62,108.78,108.59,108.78,17084.0,104.0193,104.1725,103.9905,104.1725,17084.0
2024-05-13 09:55:00,108.81,109.01,108.81,108.86,32001.0,104.2012,104.3927,104.2012,104.2491,32001.0
2024-05-13 10:00:00,108.75,108.75,108.48,108.49,12858.0,104.1437,104.1437,103.8852,103.8948,12858.0
2024-05-13 10:05:00,108.51,108.53,108.45,108.51,12348.0,103.9139,103.9331,103.8565,103.9139,12348.0
2024-05-13 10:10:00,108.53,108.55,108.4,108.41,12647.0,103.9331,103.9522,103.8086,103.8181,12647.0
2024-05-13 10:15:00,108.41,108.43,108.11,108.13,9587.0,103.8181,103.8373,103.5309,103.55,9587.0
2024-05-13 10:20:00,108.11,108.21,108.0,108.0,9627.0,103.5309,103.6266,103.4255,103.4255,9627.0
2024-05-13 10:25:00,108.01,108.07,107.91,107.98,11653.0,103.4351,103.4925,103.3393,103.4064,11653.0
2024-05-13 10:30:00,107.95,108.0,107.9,107.95,18406.0,103.3776,103.4255,103.3298,103.3776,18406.0
2024-05-13 10:35:00,107.97,108.14,107.93,108.01,11934.0,103.3968,103.5596,103.3585,103.4351,11934.0
2024-05-13 10:40:00,108.05,108.13,108.01,108.01,8235.0,103.4734,103.55,103.4351,103.4351,8235.0
2024-05-13 10:45:00,108.02,108.04,107.82,107.84,22256.0,103.4447,103.4638,103.2531,103.2723,22256.0
2024-05-13 10:50:00,107.83,107.85,107.71,107.75,13340.0,103.2627,103.2819,103.1478,103.1861,13340.0
2024-05-13 10:55:00,107.75,107.76,107.66,107.72,11684.0,103.1861,103.1957,103.0999,103.1574,11684.0
2024-05-13 11:00:00,107.73,107.8,107.64,107.66,14056.0,103.167,103.234,103.0808,103.0999,14056.0
2024-05-13 11:05:00,107.64,107.67,107.59,107.59,10845.0,103.0808,103.1095,103.0329,103.0329,10845.0
2024-05-13 11:10:00,107.59,107.68,107.59,107.65,13592.0,103.0329,103.1191,103.0329,103.0903,13592.0
2024-05-13 11:15:00,107.64,107.65,107.57,107.57,11468.0,103.0808,103.0903,103.0137,103.0137,11468.0
2024-05-13 11:20:00,107.57,107.59,107.55,107.58,8917.0,103.0137,103.0329,102.9946,103.0233,8917.0
2024-05-13 11:25:00,107.57,107.6,107.46,107.46,15383.0,103.0137,103.0425,102.9084,102.9084,15383.0
2024-05-13 11:30:00,107.44,107.46,107.37,107.42,12512.0,102.8892,102.9084,102.8222,102.8701,12512.0
2024-05-13 11:35:00,107.39,107.41,107.29,107.34,12221.0,102.8414,102.8605,102.7456,102.7935,12221.0
2024-05-13 11:40:00,107.35,107.41,107.33,107.38,8738.0,102.803,102.8605,102.7839,102.8318,8738.0
2024-05-13 11:45:00,107.37,107.37,107.3,107.34,11537.0,102.8222,102.8222,102.7552,102.7935,11537.0
2024-05-13 11:50:00,107.33,107.39,107.25,107.26,21112.0,102.7839,102.8414,102.7073,102.7169,21112.0
2024-05-13 11:55:00,107.27,107.31,107.26,107.29,9849.0,102.7264,102.7647,102.7169,102.7456,9849.0
2024-05-13 12:00:00,107.28,107.3,107.22,107.3,10432.0,102.736,102.7552,102.6786,102.7552,10432.0
2024-05-13 12:05:00,107.33,107.34,107.2,107.24,11725.0,102.7839,102.7935,102.6594,102.6977,11725.0
2024-05-13 12:10:00,107.23,107.34,107.23,107.34,8674.0,102.6881,102.7935,102.6881,102.7935,8674.0
2024-05-13 12:15:00,107.34,107.4,107.34,107.4,8881.0,102.7935,102.8509,102.7935,102.8509,8881.0
2024-05-13 12:20:00,107.38,107.51,107.36,107.49,20687.0,102.8318,102.9563,102.8126,102.9371,20687.0
2024-05-13 12:25:00,107.47,107.55,107.45,107.48,7353.0,102.918,102.9946,102.8988,102.9275,7353.0
2024-05-13 12:30:00,107.45,107.45,107.38,107.44,12202.0,102.8988,102.8988,102.8318,102.8892,12202.0
2024-05-13 12:35:00,107.43,107.57,107.42,107.57,54737.0,102.8797,103.0137,102.8701,103.0137,54737.0
2024-05-13 12:40:00,107.57,107.66,107.56,107.62,14449.0,103.0137,103.0999,103.0042,103.0616,14449.0
2024-05-13 12:45:00,107.61,107.63,107.6,107.63,5425.0,103.052,103.0712,103.0425,103.0712,5425.0
2024-05-13 12:50:00,107.63,107.63,107.56,107.57,10151.0,103.0712,103.0712,103.0042,103.0137,10151.0
2024-05-13 12:55:00,107.57,107.66,107.55,107.61,13549.0,103.0137,103.0999,102.9946,103.052,13549.0
2024-05-13 13:00:00,107.61,107.66,107.55,107.56,17499.0,103.052,103.0999,102.9946,103.0042,17499.0
2024-05-13 13:05:00,107.56,107.63,107.48,107.48,17226.0,103.0042,103.0712,102.9275,102.9275,17226.0
2024-05-13 13:10:00,107.47,107.47,107.31,107.32,9943.0,102.918,102.918,102.7647,102.7743,9943.0
2024-05-13 13:15:00,107.31,107.35,107.25,107.27,10135.0,102.7647,102.803,102.7073,102.7264,10135.0
2024-05-13 13:20:00,107.29,107.42,107.28,107.39,18128.0,102.7456,102.8701,102.736,102.8414,18128.0
2024-05-13 13:25:00,107.41,107.42,107.36,107.38,16416.0,102.8605,102.8701,102.8126,102.8318,16416.0
2024-05-13 13:30:00,107.39,107.39,107.23,107.37,16660.0,102.8414,102.8414,102.6881,102.8222,16660.0
2024-05-13 13:35:00,107.35,107.35,107.31,107.34,12152.0,102.803,102.803,102.7647,102.7935,12152.0
2024-05-13 13:40:00,107.35,107.41,107.34,107.37,10844.0,102.803,102.8605,102.7935,102.8222,10844.0
2024-05-13 13:45:00,107.36,107.4,107.31,107.34,15060.0,102.8126,102.8509,102.7647,102.7935,15060.0
2024-05-13 13:50:00,107.35,107.4,107.33,107.4,15971.0,102.803,102.8509,102.7839,102.8509,15971.0
2024-05-13 13:55:00,107.39,107.44,107.36,107.42,9151.0,102.8414,102.8892,102.8126,102.8701,9151.0
2024-05-13 14:00:00,107.4,107.45,107.33,107.43,13529.0,102.8509,102.8988,102.7839,102.8797,13529.0
2024-05-13 14:05:00,107.43,107.53,107.43,107.49,15107.0,102.8797,102.9754,102.8797,102.9371,15107.0
2024-05-13 14:10:00,107.49,107.56,107.45,107.5,9334.0,102.9371,103.0042,102.8988,102.9467,9334.0
2024-05-13 14:15:00,107.49,107.65,107.48,107.62,19003.0,102.9371,103.0903,102.9275,103.0616,19003.0
2024-05-13 14:20:00,107.62,107.74,107.54,107.59,44030.0,103.0616,103.1765,102.985,103.0329,44030.0
2024-05-13 14:25:00,107.57,107.75,107.56,107.73,55614.0,103.0137,103.1861,103.0042,103.167,55614.0
2024-05-13 14:30:00,107.74,107.83,107.68,107.81,16306.0,103.1765,103.2627,103.1191,103.2436,16306.0
2024-05-13 14:35:00,107.8,107.89,107.76,107.86,14068.0,103.234,103.3202,103.1957,103.2914,14068.0
2024-05-13 14:40:00,107.87,107.91,107.83,107.87,17174.0,103.301,103.3393,103.2627,103.301,17174.0
2024-05-13 14:45:00,107.88,107.94,107.84,107.85,28074.0,103.3106,103.3681,103.2723,103.2819,28074.0
2024-05-13 14:50:00,107.84,107.85,107.6,107.64,36730.0,103.2723,103.2819,103.0425,103.0808,36730.0
2024-05-13 14:55:00,107.64,107.68,107.55,107.64,85544.0,103.0808,103.1191,102.9946,103.0808,85544.0
2024-05-13 15:00:00,107.63,107.69,107.6,107.63,36734.0,103.0712,103.1286,103.0425,103.0712,36734.0
2024-05-13 15:05:00,107.59,107.63,107.47,107.62,38883.0,103.0329,103.0712,102.918,103.0616,38883.0
2024-05-13 15:10:00,107.61,107.65,107.57,107.57,30966.0,103.052,103.0903,103.0137,103.0137,30966.0
2024-05-13 15:15:00,107.57,107.63,107.55,107.63,19729.0,103.0137,103.0712,102.9946,103.0712,19729.0
2024-05-13 15:20:00,107.63,107.71,107.54,107.54,28189.0,103.0712,103.1478,102.985,102.985,28189.0
2024-05-13 15:25:00,107.52,107.58,107.4,107.4,39779.0,102.9658,103.0233,102.8509,102.8509,39779.0
2024-05-13 15:30:00,107.39,107.39,107.21,107.29,24107.0,102.8414,102.8414,102.669,102.7456,24107.0
2024-05-13 15:35:00,107.29,107.4,107.27,107.37,18408.0,102.7456,102.8509,102.7264,102.8222,18408.0
2024-05-13 15:40:00,107.38,107.46,107.28,107.44,41571.0,102.8318,102.9084,102.736,102.8892,41571.0
2024-05-13 15:45:00,107.44,107.46,107.36,107.44,36867.0,102.8892,102.9084,102.8126,102.8892,36867.0
2024-05-13 15:50:00,107.43,107.86,107.4,107.83,84663.0,102.8797,103.2914,102.8509,103.2627,84663.0
2024-05-13 15:55:00,107.82,107.83,107.56,107.69,175184.0,103.2531,103.2627,103.0042,103.1286,175184.0
2024-05-14 09:30:00,108.86,109.33,108.82,109.2,77060.0,104.2491,104.6992,104.2108,104.5747,77060.0
2024-05-14 09:35:00,109.2,109.2,108.35,108.35,24698.0,104.5747,104.5747,103.7607,103.7607,24698.0
2024-05-14 09:40:00,108.52,109.02,108.52,109.02,9050.0,103.9235,104.4023,103.9235,104.4023,9050.0
2024-05-14 09:45:00,108.98,108.99,108.69,108.82,9434.0,104.364,104.3736,104.0863,104.2108,9434.0
2024-05-14 09:50:00,108.81,108.98,108.7,108.93,18743.0,104.2012,104.364,104.0959,104.3161,18743.0
2024-05-14 09:55:00,108.91,109.23,108.9,109.12,39300.0,104.297,104.6034,104.2874,104.4981,39300.0
2024-05-14 10:00:00,109.12,109.61,109.07,109.61,32092.0,104.4981,104.9673,104.4502,104.9673,32092.0
2024-05-14 10:05:00,109.59,109.61,109.41,109.53,46232.0,104.9482,104.9673,104.7758,104.8907,46232.0
2024-05-14 10:10:00,109.59,109.86,109.58,109.76,48949.0,104.9482,105.2067,104.9386,105.111,48949.0
2024-05-14 10:15:00,109.75,109.84,109.45,109.5,62579.0,105.1014,105.1876,104.8141,104.862,62579.0
2024-05-14 10:20:00,109.52,109.68,109.5,109.68,33382.0,104.8811,105.0344,104.862,105.0344,33382.0
2024-05-14 10:25:00,109.71,109.71,109.14,109.17,21752.0,105.0631,105.0631,104.5172,104.546,21752.0
2024-05-14 10:30:00,109.17,109.29,109.07,109.08,13211.0,104.546,104.6609,104.4502,104.4598,13211.0
2024-05-14 10:35:00,109.09,109.11,108.81,108.92,30744.0,104.4693,104.4885,104.2012,104.3065,30744.0
2024-05-14 10:40:00,108.91,109.1,108.89,109.06,33602.0,104.297,104.4789,104.2778,104.4406,33602.0
2024-05-14 10:45:00,109.05,109.27,109.01,109.23,15109.0,104.431,104.6417,104.3927,104.6034,15109.0
2024-05-14 10:50:00,109.23,109.38,109.22,109.33,40608.0,104.6034,104.7471,104.5938,104.6992,40608.0
2024-05-14 10:55:00,109.35,109.44,109.2,109.33,51933.0,104.7183,104.8045,104.5747,104.6992,51933.0
2024-05-14 11:00:00,109.32,109.42,109.26,109.41,19035.0,104.6896,104.7854,104.6321,104.7758,19035.0
2024-05-14 11:05:00,109.39,109.48,109.37,109.4,15294.0,104.7566,104.8428,104.7375,104.7662,15294.0
2024-05-14 11:10:00,109.4,109.57,109.39,109.49,14147.0,104.7662,104.929,104.7566,104.8524,14147.0
2024-05-14 11:15:00,109.5,109.5,109.2,109.28,16900.0,104.862,104.862,104.5747,104.6513,16900.0
2024-05-14 11:20:00,109.29,109.4,109.27,109.29,14802.0,104.6609,104.7662,104.6417,104.6609,14802.0
2024-05-14 11:25:00,109.33,109.35,109.26,109.31,18691.0,104.6992,104.7183,104.6321,104.68,18691.0
2024-05-14 11:30:00,109.3,109.39,109.26,109.39,20255.0,104.6705,104.7566,104.6321,104.7566,20255.0
2024-05-14 11:35:00,109.38,109.4,109.28,109.4,27109.0,104.7471,104.7662,104.6513,104.7662,27109.0
2024-05-14 11:40:00,109.39,109.41,109.04,109.08,41048.0,104.7566,104.7758,104.4215,104.4598,41048.0
2024-05-14 11:45:00,109.08,109.21,109.05,109.11,17357.0,104.4598,104.5843,104.431,104.4885,17357.0
2024-05-14 11:50:00,109.11,109.19,109.01,109.04,9366.0,104.4885,104.5651,104.3927,104.4215,9366.0
2024-05-14 11:55:00,109.04,109.04,108.84,108.95,49545.0,104.4215,104.4215,104.2299,104.3353,49545.0
2024-05-14 12:00:00,108.95,109.04,108.91,109.0,12862.0,104.3353,104.4215,104.297,104.3832,12862.0
2024-05-14 12:05:00,109.01,109.02,108.88,108.98,54987.0,104.3927,104.4023,104.2682,104.364,54987.0
2024-05-14 12:10:00,108.98,108.99,108.77,108.78,7091.0,104.364,104.3736,104.1629,104.1725,7091.0
2024-05-14 12:15:00,108.76,108.8,108.62,108.64,14730.0,104.1533,104.1916,104.0193,104.0384,14730.0
2024-05-14 12:20:00,108.62,108.77,108.62,108.68,14770.0,104.0193,104.1629,104.0193,104.0767,14770.0
2024-05-14 12:25:00,108.66,108.71,108.6,108.6,3823.0,104.0576,104.1054,104.0001,104.0001,3823.0
2024-05-14 12:30:00,108.59,108.59,108.53,108.57,6546.0,103.9905,103.9905,103.9331,103.9714,6546.0
2024-05-14 12:35:00,108.54,108.63,108.47,108.48,13439.0,103.9426,104.0288,103.8756,103.8852,13439.0
2024-05-14 12:40:00,108.5,108.69,108.5,108.61,7482.0,103.9043,104.0863,103.9043,104.0097,7482.0
2024-05-14 12:45:00,108.59,108.67,108.58,108.63,26218.0,103.9905,104.0671,103.9809,104.0288,26218.0
2024-05-14 12:50:00,108.61,108.67,108.56,108.64,12061.0,104.0097,104.0671,103.9618,104.0384,12061.0
2024-05-14 12:55:00,108.58,108.63,108.56,108.58,8342.0,103.9809,104.0288,103.9618,103.9809,8342.0
2024-05-14 13:00:00,108.56,108.56,108.23,108.27,12772.0,103.9618,103.9618,103.6458,103.6841,12772.0
2024-05-14 13:05:00,108.27,108.32,108.23,108.27,9676.0,103.6841,103.732,103.6458,103.6841,9676.0
2024-05-14 13:10:00,108.26,108.26,108.1,108.1,6296.0,103.6745,103.6745,103.5213,103.5213,6296.0
2024-05-14 13:15:00,108.08,108.19,108.04,108.14,11779.0,103.5021,103.6075,103.4638,103.5596,11779.0
2024-05-14 13:20:00,108.13,108.28,108.13,108.24,15072.0,103.55,103.6937,103.55,103.6553,15072.0
2024-05-14 13:25:00,108.23,108.3,108.22,108.29,6806.0,103.6458,103.7128,103.6362,103.7032,6806.0
2024-05-14 13:30:00,108.3,108.39,108.29,108.31,11613.0,103.7128,103.799,103.7032,103.7224,11613.0
2024-05-14 13:35:00,108.33,108.54,108.32,108.52,16822.0,103.7415,103.9426,103.732,103.9235,16822.0
2024-05-14 13:40:00,108.52,108.57,108.43,108.48,17778.0,103.9235,103.9714,103.8373,103.8852,17778.0
2024-05-14 13:45:00,108.48,108.53,108.42,108.47,18829.0,103.8852,103.9331,103.8277,103.8756,18829.0
2024-05-14 13:50:00,108.48,108.52,108.34,108.37,10398.0,103.8852,103.9235,103.7511,103.7798,10398.0
2024-05-14 13:55:00,108.4,108.43,108.37,108.41,18390.0,103.8086,103.8373,103.7798,103.8181,18390.0
2024-05-14 14:00:00,108.42,108.46,108.39,108.42,10708.0,103.8277,103.866,103.799,103.8277,10708.0
2024-05-14 14:05:00,108.42,108.43,108.35,108.42,15259.0,103.8277,103.8373,103.7607,103.8277,15259.0
2024-05-14 14:10:00,108.41,108.6,108.41,108.56,60386.0,103.8181,104.0001,103.8181,103.9618,60386.0
2024-05-14 14:15:00,108.57,108.62,108.54,108.54,11366.0,103.9714,104.0193,103.9426,103.9426,11366.0
2024-05-14 14:20:00,108.55,108.64,108.55,108.64,9989.0,103.9522,104.0384,103.9522,104.0384,9989.0
2024-05-14 14:25:00,108.62,108.66,108.58,108.61,10762.0,104.0193,104.0576,103.9809,104.0097,10762.0
2024-05-14 14:30:00,108.61,108.76,108.55,108.69,18810.0,104.0097,104.1533,103.9522,104.0863,18810.0
2024-05-14 14:35:00,108.7,108.84,108.7,108.82,15902.0,104.0959,104.2299,104.0959,104.2108,15902.0
2024-05-14 14:40:00,108.83,109.01,108.79,108.79,42589.0,104.2204,104.3927,104.1821,104.1821,42589.0
2024-05-14 14:45:00,108.8,108.84,108.75,108.84,13510.0,104.1916,104.2299,104.1437,104.2299,13510.0
2024-05-14 14:50:00,108.84,108.9,108.8,108.84,15097.0,104.2299,104.2874,104.1916,104.2299,15097.0
2024-05-14 14:55:00,108.84,108.98,108.84,108.93,16812.0,104.2299,104.364,104.2299,104.3161,16812.0
2024-05-14 15:00:00,108.93,108.96,108.89,108.89,19189.0,104.3161,104.3449,104.2778,104.2778,19189.0
2024-05-14 15:05:00,108.89,108.92,108.75,108.75,54493.0,104.2778,104.3065,104.1437,104.1437,54493.0
2024-05-14 15:10:00,108.74,108.74,108.54,108.63,29535.0,104.1342,104.1342,103.9426,104.0288,29535.0
2024-05-14 15:15:00,108.62,108.73,108.55,108.73,12114.0,104.0193,104.1246,103.9522,104.1246,12114.0
2024-05-14 15:20:00,108.72,108.79,108.64,108.64,18779.0,104.115,104.1821,104.0384,104.0384,18779.0
2024-05-14 15:25:00,108.61,108.61,108.45,108.47,18946.0,104.0097,104.0097,103.8565,103.8756,18946.0
2024-05-14 15:30:00,108.46,108.49,108.35,108.4,19712.0,103.866,103.8948,103.7607,103.8086,19712.0
2024-05-14 15:35:00,108.36,108.36,108.13,108.26,33535.0,103.7703,103.7703,103.55,103.6745,33535.0
2024-05-14 15:40:00,108.25,108.49,108.2,108.45,70000.0,103.6649,103.8948,103.617,103.8565,70000.0
2024-05-14 15:45:00,108.44,108.49,108.35,108.44,46470.0,103.8469,103.8948,103.7607,103.8469,46470.0
2024-05-14 15:50:00,108.44,108.58,108.41,108.51,65852.0,103.8469,103.9809,103.8181,103.9139,65852.0
2024-05-14 15:55:00,108.53,108.54,108.25,108.28,223535.0,103.9331,103.9426,103.6649,103.6937,223535.0
2024-05-15 09:30:00,110.6,111.48,110.6,110.93,85736.0,105.9154,106.7581,105.9154,106.2314,85736.0
2024-05-15 09:35:00,110.91,111.37,110.78,110.78,19752.0,106.2123,106.6528,106.0878,106.0878,19752.0
2024-05-15 09:40:00,110.85,111.2,110.78,111.08,35957.0,106.1548,106.49,106.0878,106.3751,35957.0
2024-05-15 09:45:00,111.12,111.14,110.7,110.84,36601.0,106.4134,106.4325,106.0112,106.1452,36601.0
2024-05-15 09:50:00,110.84,110.91,110.7,110.9,27404.0,106.1452,106.2123,106.0112,106.2027,27404.0
2024-05-15 09:55:00,110.9,111.06,110.78,110.93,39573.0,106.2027,106.3559,106.0878,106.2314,39573.0
2024-05-15 10:00:00,110.95,110.95,110.29,110.29,73275.0,106.2506,106.2506,105.6185,105.6185,73275.0
2024-05-15 10:05:00,110.29,110.57,110.27,110.35,24981.0,105.6185,105.8867,105.5994,105.676,24981.0
2024-05-15 10:10:00,110.34,110.34,109.72,109.79,15245.0,105.6664,105.6664,105.0727,105.1397,15245.0
2024-05-15 10:15:00,109.79,110.01,109.75,109.78,27489.0,105.1397,105.3504,105.1014,105.1301,27489.0
2024-05-15 10:20:00,109.74,109.77,109.47,109.55,31762.0,105.0918,105.1205,104.8333,104.9099,31762.0
2024-05-15 10:25:00,109.55,109.68,109.48,109.58,11570.0,104.9099,105.0344,104.8428,104.9386,11570.0
2024-05-15 10:30:00,109.59,109.61,109.37,109.6,54099.0,104.9482,104.9673,104.7375,104.9577,54099.0
2024-05-15 10:35:00,109.65,109.79,109.63,109.78,25856.0,105.0056,105.1397,104.9865,105.1301,25856.0
2024-05-15 10:40:00,109.77,110.17,109.77,110.1,61614.0,105.1205,105.5036,105.1205,105.4366,61614.0
2024-05-15 10:45:00,110.12,110.25,110.06,110.17,26453.0,105.4557,105.5802,105.3983,105.5036,26453.0
2024-05-15 10:50:00,110.17,110.21,109.93,109.97,21798.0,105.5036,105.5419,105.2738,105.3121,21798.0
2024-05-15 10:55:00,109.95,110.22,109.94,110.22,51381.0,105.2929,105.5515,105.2833,105.5515,51381.0
2024-05-15 11:00:00,110.23,110.23,109.87,109.9,11756.0,105.5611,105.5611,105.2163,105.245,11756.0
2024-05-15 11:05:00,109.92,110.16,109.92,110.06,11713.0,105.2642,105.494,105.2642,105.3983,11713.0
2024-05-15 11:10:00,110.07,110.32,110.06,110.25,22801.0,105.4078,105.6472,105.3983,105.5802,22801.0
2024-05-15 11:15:00,110.26,110.31,110.23,110.25,14587.0,105.5898,105.6377,105.5611,105.5802,14587.0
2024-05-15 11:20:00,110.26,110.32,110.21,110.28,22361.0,105.5898,105.6472,105.5419,105.6089,22361.0
2024-05-15 11:25:00,110.28,110.32,110.21,110.3,12494.0,105.6089,105.6472,105.5419,105.6281,12494.0
2024-05-15 11:30:00,110.34,110.51,110.33,110.44,33577.0,105.6664,105.8292,105.6568,105.7622,33577.0
2024-05-15 11:35:00,110.42,110.5,110.28,110.32,24485.0,105.743,105.8196,105.6089,105.6472,24485.0
2024-05-15 11:40:00,110.36,110.5,110.32,110.4,15613.0,105.6856,105.8196,105.6472,105.7239,15613.0
2024-05-15 11:45:00,110.37,110.39,110.28,110.3,12596.0,105.6951,105.7143,105.6089,105.6281,12596.0
2024-05-15 11:50:00,110.29,110.37,110.27,110.3,35127.0,105.6185,105.6951,105.5994,105.6281,35127.0
2024-05-15 11:55:00,110.3,110.36,110.29,110.33,10691.0,105.6281,105.6856,105.6185,105.6568,10691.0
2024-05-15 12:00:00,110.32,110.33,110.24,110.3,30630.0,105.6472,105.6568,105.5706,105.6281,30630.0
2024-05-15 12:05:00,110.3,110.41,110.28,110.35,17244.0,105.6281,105.7334,105.6089,105.676,17244.0
2024-05-15 12:10:00,110.37,110.42,110.34,110.36,7144.0,105.6951,105.743,105.6664,105.6856,7144.0
2024-05-15 12:15:00,110.36,110.4,110.29,110.4,23863.0,105.6856,105.7239,105.6185,105.7239,23863.0
2024-05-15 12:20:00,110.4,110.4,110.29,110.32,20107.0,105.7239,105.7239,105.6185,105.6472,20107.0
2024-05-15 12:25:00,110.31,110.42,110.29,110.42,13883.0,105.6377,105.743,105.6185,105.743,13883.0
2024-05-15 12:30:00,110.42,110.58,110.4,110.58,29046.0,105.743,105.8962,105.7239,105.8962,29046.0
2024-05-15 12:35:00,110.54,110.56,110.37,110.39,11266.0,105.8579,105.8771,105.6951,105.7143,11266.0
2024-05-15 12:40:00,110.37,110.42,110.29,110.42,33198.0,105.6951,105.743,105.6185,105.743,33198.0
2024-05-15 12:45:00,110.43,110.44,110.32,110.36,9750.0,105.7526,105.7622,105.6472,105.6856,9750.0
2024-05-15 12:50:00,110.36,110.52,110.35,110.51,39521.0,105.6856,105.8388,105.676,105.8292,39521.0
2024-05-15 12:55:00,110.51,110.59,110.5,110.54,11379.0,105.8292,105.9058,105.8196,105.8579,11379.0
2024-05-15 13:00:00,110.57,110.75,110.57,110.72,12978.0,105.8867,106.059,105.8867,106.0303,12978.0
2024-05-15 13:05:00,110.71,110.74,110.63,110.7,15200.0,106.0207,106.0495,105.9441,106.0112,15200.0
2024-05-15 13:10:00,110.68,110.82,110.68,110.8,12794.0,105.992,106.1261,105.992,106.1069,12794.0
2024-05-15 13:15:00,110.8,110.8,110.7,110.7,13265.0,106.1069,106.1069,106.0112,106.0112,13265.0
2024-05-15 13:20:00,110.71,110.71,110.59,110.64,20928.0,106.0207,106.0207,105.9058,105.9537,20928.0
2024-05-15 13:25:00,110.64,110.68,110.56,110.56,15530.0,105.9537,105.992,105.8771,105.8771,15530.0
2024-05-15 13:30:00,110.55,110.6,110.47,110.58,18100.0,105.8675,105.9154,105.7909,105.8962,18100.0
2024-05-15 13:35:00,110.59,110.66,110.57,110.61,16171.0,105.9058,105.9728,105.8867,105.925,16171.0
2024-05-15 13:40:00,110.61,110.61,110.49,110.55,37161.0,105.925,105.925,105.81,105.8675,37161.0
2024-05-15 13:45:00,110.57,110.58,110.41,110.46,7965.0,105.8867,105.8962,105.7334,105.7813,7965.0
2024-05-15 13:50:00,110.44,110.57,110.43,110.45,36218.0,105.7622,105.8867,105.7526,105.7717,36218.0
2024-05-15 13:55:00,110.47,110.52,110.37,110.4,10975.0,105.7909,105.8388,105.6951,105.7239,10975.0
2024-05-15 14:00:00,110.39,110.39,110.17,110.3,17055.0,105.7143,105.7143,105.5036,105.6281,17055.0
2024-05-15 14:05:00,110.32,110.41,110.29,110.35,10711.0,105.6472,105.7334,105.6185,105.676,10711.0
2024-05-15 14:10:00,110.35,110.63,110.33,110.63,61091.0,105.676,105.9441,105.6568,105.9441,61091.0
2024-05-15 14:15:00,110.65,110.72,110.55,110.68,8886.0,105.9633,106.0303,105.8675,105.992,8886.0
2024-05-15 14:20:00,110.66,110.66,110.5,110.51,7811.0,105.9728,105.9728,105.8196,105.8292,7811.0
2024-05-15 14:25:00,110.51,110.57,110.47,110.52,12030.0,105.8292,105.8867,105.7909,105.8388,12030.0
2024-05-15 14:30:00,110.53,110.55,110.41,110.42,9458.0,105.8484,105.8675,105.7334,105.743,9458.0
2024-05-15 14:35:00,110.41,110.41,110.33,110.39,8387.0,105.7334,105.7334,105.6568,105.7143,8387.0
2024-05-15 14:40:00,110.4,110.4,110.25,110.27,8081.0,105.7239,105.7239,105.5802,105.5994,8081.0
2024-05-15 14:45:00,110.24,110.25,110.08,110.15,29869.0,105.5706,105.5802,105.4174,105.4844,29869.0
2024-05-15 14:50:00,110.15,110.19,110.12,110.16,35757.0,105.4844,105.5228,105.4557,105.494,35757.0
2024-05-15 14:55:00,110.15,110.22,110.02,110.12,37032.0,105.4844,105.5515,105.36,105.4557,37032.0
2024-05-15 15:00:00,110.12,110.12,109.96,109.96,43016.0,105.4557,105.4557,105.3025,105.3025,43016.0
2024-05-15 15:05:00,109.96,109.97,109.89,109.89,13084.0,105.3025,105.3121,105.2355,105.2355,13084.0
2024-05-15 15:10:00,109.89,110.03,109.87,109.94,20127.0,105.2355,105.3695,105.2163,105.2833,20127.0
2024-05-15 15:15:00,109.95,110.1,109.88,110.08,22895.0,105.2929,105.4366,105.2259,105.4174,22895.0
2024-05-15 15:20:00,110.09,110.15,109.98,110.1,58955.0,105.427,105.4844,105.3216,105.4366,58955.0
2024-05-15 15:25:00,110.14,110.18,109.98,109.98,17246.0,105.4749,105.5132,105.3216,105.3216,17246.0
2024-05-15 15:30:00,109.98,110.03,109.89,109.9,20607.0,105.3216,105.3695,105.2355,105.245,20607.0
2024-05-15 15:35:00,109.91,110.21,109.91,110.21,71272.0,105.2546,105.5419,105.2546,105.5419,71272.0
2024-05-15 15:40:00,110.21,110.37,110.21,110.29,59599.0,105.5419,105.6951,105.5419,105.6185,59599.0
2024-05-15 15:45:00,110.3,110.41,110.2,110.27,62474.0,105.6281,105.7334,105.5323,105.5994,62474.0
2024-05-15 15:50:00,110.26,110.28,109.97,110.07,120759.0,105.5898,105.6089,105.3121,105.4078,120759.0
2024-05-15 15:55:00,110.07,110.17,109.93,110.0,242415.0,105.4078,105.5036,105.2738,105.3408,242415.0
2024-05-16 09:30:00,110.55,111.9,110.48,110.61,157561.0,105.8675,107.1603,105.8005,105.925,157561.0
2024-05-16 09:35:00,110.59,110.65,110.36,110.36,35811.0,105.9058,105.9633,105.6856,105.6856,35811.0
2024-05-16 09:40:00,110.34,110.4,110.19,110.25,29427.0,105.6664,105.7239,105.5228,105.5802,29427.0
2024-05-16 09:45:00,110.28,110.5,110.28,110.37,54420.0,105.6089,105.8196,105.6089,105.6951,54420.0
2024-05-16 09:50:00,110.38,110.56,110.37,110.42,28290.0,105.7047,105.8771,105.6951,105.743,28290.0
2024-05-16 09:55:00,110.41,110.52,110.2,110.52,17949.0,105.7334,105.8388,105.5323,105.8388,17949.0
2024-05-16 10:00:00,110.52,110.89,110.45,110.89,41807.0,105.8388,106.1931,105.7717,106.1931,41807.0
2024-05-16 10:05:00,110.85,110.99,110.77,110.95,19143.0,106.1548,106.2889,106.0782,106.2506,19143.0
2024-05-16 10:10:00,110.94,111.18,110.91,111.14,14527.0,106.241,106.4708,106.2123,106.4325,14527.0
2024-05-16 10:15:00,111.15,111.18,110.96,111.04,23281.0,106.4421,106.4708,106.2601,106.3368,23281.0
2024-05-16 10:20:00,111.03,111.07,110.86,110.96,31408.0,106.3272,106.3655,106.1644,106.2601,31408.0
2024-05-16 10:25:00,110.95,111.1,110.88,111.09,21397.0,106.2506,106.3942,106.1835,106.3846,21397.0
2024-05-16 10:30:00,111.09,111.22,111.09,111.2,13170.0,106.3846,106.5091,106.3846,106.49,13170.0
2024-05-16 10:35:00,111.2,111.22,111.03,111.04,33683.0,106.49,106.5091,106.3272,106.3368,33683.0
2024-05-16 10:40:00,111.02,111.06,110.86,110.95,54781.0,106.3176,106.3559,106.1644,106.2506,54781.0
2024-05-16 10:45:00,110.95,111.19,110.95,111.19,31784.0,106.2506,106.4804,106.2506,106.4804,31784.0
2024-05-16 10:50:00,111.19,111.21,110.88,110.9,18774.0,106.4804,106.4996,106.1835,106.2027,18774.0
2024-05-16 10:55:00,110.91,111.27,110.91,111.27,38445.0,106.2123,106.557,106.2123,106.557,38445.0
2024-05-16 11:00:00,111.31,111.43,111.28,111.43,11036.0,106.5953,106.7102,106.5666,106.7102,11036.0
2024-05-16 11:05:00,111.44,111.66,111.42,111.64,28740.0,106.7198,106.9305,106.7007,106.9113,28740.0
2024-05-16 11:10:00,111.64,111.7,111.52,111.6,40739.0,106.9113,106.9688,106.7964,106.873,40739.0
2024-05-16 11:15:00,111.58,111.59,111.43,111.47,34992.0,106.8539,106.8635,106.7102,106.7485,34992.0
2024-05-16 11:20:00,111.45,111.52,111.29,111.52,19467.0,106.7294,106.7964,106.5762,106.7964,19467.0
2024-05-16 11:25:00,111.5,111.63,111.48,111.61,25275.0,106.7773,106.9018,106.7581,106.8826,25275.0
2024-05-16 11:30:00,111.6,111.83,111.53,111.82,26263.0,106.873,107.0933,106.806,107.0837,26263.0
2024-05-16 11:35:00,111.8,111.87,111.71,111.71,18934.0,107.0646,107.1316,106.9784,106.9784,18934.0
2024-05-16 11:40:00,111.68,111.79,111.57,111.77,14393.0,106.9496,107.055,106.8443,107.0358,14393.0
2024-05-16 11:45:00,111.77,111.77,111.66,111.73,11755.0,107.0358,107.0358,106.9305,106.9975,11755.0
2024-05-16 11:50:00,111.73,111.84,111.68,111.74,26917.0,106.9975,107.1029,106.9496,107.0071,26917.0
2024-05-16 11:55:00,111.76,111.87,111.53,111.61,34788.0,107.0263,107.1316,106.806,106.8826,34788.0
2024-05-16 12:00:00,111.64,111.73,111.58,111.64,16568.0,106.9113,106.9975,106.8539,106.9113,16568.0
2024-05-16 12:05:00,111.64,111.71,111.59,111.63,34238.0,106.9113,106.9784,106.8635,106.9018,34238.0
2024-05-16 12:10:00,111.65,111.68,111.6,111.68,12682.0,106.9209,106.9496,106.873,106.9496,12682.0
2024-05-16 12:15:00,111.68,111.7,111.47,111.51,155871.0,106.9496,106.9688,106.7485,106.7868,155871.0
2024-05-16 12:20:00,111.51,111.64,111.5,111.59,16786.0,106.7868,106.9113,106.7773,106.8635,16786.0
2024-05-16 12:25:00,111.6,111.69,111.58,111.64,17603.0,106.873,106.9592,106.8539,106.9113,17603.0
2024-05-16 12:30:00,111.62,111.64,111.52,111.56,15566.0,106.8922,106.9113,106.7964,106.8347,15566.0
2024-05-16 12:35:00,111.56,111.65,111.49,111.63,14507.0,106.8347,106.9209,106.7677,106.9018,14507.0
2024-05-16 12:40:00,111.65,111.67,111.52,111.56,10731.0,106.9209,106.9401,106.7964,106.8347,10731.0
2024-05-16 12:45:00,111.55,111.78,111.54,111.73,18910.0,106.8251,107.0454,106.8156,106.9975,18910.0
2024-05-16 12:50:00,111.74,111.74,111.65,111.7,19619.0,107.0071,107.0071,106.9209,106.9688,19619.0
2024-05-16 12:55:00,111.68,111.71,111.59,111.71,20613.0,106.9496,106.9784,106.8635,106.9784,20613.0
2024-05-16 13:00:00,111.71,111.74,111.61,111.67,25031.0,106.9784,107.0071,106.8826,106.9401,25031.0
2024-05-16 13:05:00,111.66,111.74,111.65,111.67,29999.0,106.9305,107.0071,106.9209,106.9401,29999.0
2024-05-16 13:10:00,111.69,111.88,111.68,111.78,40214.0,106.9592,107.1412,106.9496,107.0454,40214.0
2024-05-16 13:15:00,111.76,111.78,111.68,111.71,18435.0,107.0263,107.0454,106.9496,106.9784,18435.0
2024-05-16 13:20:00,111.71,111.72,111.42,111.48,25281.0,106.9784,106.9879,106.7007,106.7581,25281.0
2024-05-16 13:25:00,111.46,111.63,111.45,111.59,7242.0,106.739,106.9018,106.7294,106.8635,7242.0
2024-05-16 13:30:00,111.58,111.7,111.54,111.65,35967.0,106.8539,106.9688,106.8156,106.9209,35967.0
2024-05-16 13:35:00,111.63,111.63,111.53,111.55,11313.0,106.9018,106.9018,106.806,106.8251,11313.0
2024-05-16 13:40:00,111.56,111.56,111.39,111.48,12162.0,106.8347,106.8347,106.6719,106.7581,12162.0
2024-05-16 13:45:00,111.46,111.48,111.36,111.4,23273.0,106.739,106.7581,106.6432,106.6815,23273.0
2024-05-16 13:50:00,111.4,111.56,111.38,111.54,26058.0,106.6815,106.8347,106.6624,106.8156,26058.0
2024-05-16 13:55:00,111.55,111.65,111.51,111.64,11672.0,106.8251,106.9209,106.7868,106.9113,11672.0
2024-05-16 14:00:00,111.63,111.64,111.57,111.61,15056.0,106.9018,106.9113,106.8443,106.8826,15056.0
2024-05-16 14:05:00,111.61,111.69,111.53,111.56,11768.0,106.8826,106.9592,106.806,106.8347,11768.0
2024-05-16 14:10:00,111.55,111.57,111.37,111.4,53610.0,106.8251,106.8443,106.6528,106.6815,53610.0
2024-05-16 14:15:00,111.38,111.58,111.34,111.58,15497.0,106.6624,106.8539,106.624,106.8539,15497.0
2024-05-16 14:20:00,111.58,111.62,111.5,111.51,17646.0,106.8539,106.8922,106.7773,106.7868,17646.0
2024-05-16 14:25:00,111.5,111.68,111.49,111.68,11227.0,106.7773,106.9496,106.7677,106.9496,11227.0
2024-05-16 14:30:00,111.67,111.69,111.58,111.64,19269.0,106.9401,106.9592,106.8539,106.9113,19269.0
2024-05-16 14:35:00,111.63,111.68,111.61,111.63,22325.0,106.9018,106.9496,106.8826,106.9018,22325.0
2024-05-16 14:40:00,111.64,111.65,111.52,111.53,23175.0,106.9113,106.9209,106.7964,106.806,23175.0
2024-05-16 14:45:00,111.54,111.61,111.52,111.6,27167.0,106.8156,106.8826,106.7964,106.873,27167.0
2024-05-16 14:50:00,111.61,111.75,111.61,111.69,18483.0,106.8826,107.0167,106.8826,106.9592,18483.0
2024-05-16 14:55:00,111.7,111.74,111.66,111.71,14414.0,106.9688,107.0071,106.9305,106.9784,14414.0
2024-05-16 15:00:00,111.71,111.72,111.56,111.57,20526.0,106.9784,106.9879,106.8347,106.8443,20526.0
2024-05-16 15:05:00,111.57,111.6,111.47,111.51,32222.0,106.8443,106.873,106.7485,106.7868,32222.0
2024-05-16 15:10:00,111.5,111.51,111.38,111.38,36044.0,106.7773,106.7868,106.6624,106.6624,36044.0
2024-05-16 15:15:00,111.38,111.44,111.28,111.3,32350.0,106.6624,106.7198,106.5666,106.5857,32350.0
2024-05-16 15:20:00,111.29,111.44,111.21,111.33,36619.0,106.5762,106.7198,106.4996,106.6145,36619.0
2024-05-16 15:25:00,111.34,111.46,111.33,111.46,17000.0,106.624,106.739,106.6145,106.739,17000.0
2024-05-16 15:30:00,111.45,111.59,111.34,111.51,34765.0,106.7294,106.8635,106.624,106.7868,34765.0
2024-05-16 15:35:00,111.49,111.49,111.13,111.2,32866.0,106.7677,106.7677,106.4229,106.49,32866.0
2024-05-16 15:40:00,111.24,111.28,111.18,111.24,37988.0,106.5283,106.5666,106.4708,106.5283,37988.0
2024-05-16 15:45:00,111.26,111.32,111.19,111.26,63248.0,106.5474,106.6049,106.4804,106.5474,63248.0
2024-05-16 15:50:00,111.25,111.37,111.18,111.22,79023.0,106.5379,106.6528,106.4708,106.5091,79023.0
2024-05-16 15:55:00,111.22,111.24,110.75,110.78,308460.0,106.5091,106.5283,106.059,106.0878,308460.0
2024-05-17 09:30:00,111.13,111.41,110.33,110.8,157233.0,106.4229,106.6911,105.6568,106.1069,157233.0
2024-05-17 09:35:00,110.81,110.92,110.3,110.4,30744.0,106.1165,106.2218,105.6281,105.7239,30744.0
2024-05-17 09:40:00,110.41,110.56,110.22,110.4,38728.0,105.7334,105.8771,105.5515,105.7239,38728.0
2024-05-17 09:45:00,110.36,110.47,110.31,110.44,18908.0,105.6856,105.7909,105.6377,105.7622,18908.0
2024-05-17 09:50:00,110.51,110.7,110.43,110.7,81341.0,105.8292,106.0112,105.7526,106.0112,81341.0
2024-05-17 09:55:00,110.73,110.78,110.6,110.76,26529.0,106.0399,106.0878,105.9154,106.0686,26529.0
2024-05-17 10:00:00,110.76,110.98,110.74,110.98,10916.0,106.0686,106.2793,106.0495,106.2793,10916.0
2024-05-17 10:05:00,110.99,111.11,110.94,111.0,33400.0,106.2889,106.4038,106.241,106.2984,33400.0
2024-05-17 10:10:00,111.0,111.13,110.93,111.0,10097.0,106.2984,106.4229,106.2314,106.2984,10097.0
2024-05-17 10:15:00,111.0,111.11,110.96,111.11,8086.0,106.2984,106.4038,106.2601,106.4038,8086.0
2024-05-17 10:20:00,111.1,111.26,111.09,111.17,24612.0,106.3942,106.5474,106.3846,106.4612,24612.0
2024-05-17 10:25:00,111.18,111.22,111.04,111.06,18913.0,106.4708,106.5091,106.3368,106.3559,18913.0
2024-05-17 10:30:00,111.04,111.07,110.92,110.98,18740.0,106.3368,106.3655,106.2218,106.2793,18740.0
2024-05-17 10:35:00,110.95,110.98,110.86,110.89,12817.0,106.2506,106.2793,106.1644,106.1931,12817.0
2024-05-17 10:40:00,110.9,110.98,110.8,110.97,11416.0,106.2027,106.2793,106.1069,106.2697,11416.0
2024-05-17 10:45:00,110.95,111.06,110.95,110.98,16346.0,106.2506,106.3559,106.2506,106.2793,16346.0
2024-05-17 10:50:00,110.97,111.01,110.93,110.97,7526.0,106.2697,106.308,106.2314,106.2697,7526.0
2024-05-17 10:55:00,110.97,111.02,110.83,111.02,14045.0,106.2697,106.3176,106.1356,106.3176,14045.0
2024-05-17 11:00:00,111.0,111.0,110.8,110.81,21083.0,106.2984,106.2984,106.1069,106.1165,21083.0
2024-05-17 11:05:00,110.82,110.94,110.82,110.87,14838.0,106.1261,106.241,106.1261,106.174,14838.0
2024-05-17 11:10:00,110.84,110.84,110.75,110.8,6467.0,106.1452,106.1452,106.059,106.1069,6467.0
2024-05-17 11:15:00,110.8,110.81,110.77,110.77,12861.0,106.1069,106.1165,106.0782,106.0782,12861.0
2024-05-17 11:20:00,110.78,110.78,110.6,110.66,15965.0,106.0878,106.0878,105.9154,105.9728,15965.0
2024-05-17 11:25:00,110.67,110.76,110.66,110.73,6356.0,105.9824,106.0686,105.9728,106.0399,6356.0
2024-05-17 11:30:00,110.71,110.79,110.58,110.63,26254.0,106.0207,106.0973,105.8962,105.9441,26254.0
2024-05-17 11:35:00,110.62,110.71,110.62,110.65,12239.0,105.9345,106.0207,105.9345,105.9633,12239.0
2024-05-17 11:40:00,110.66,110.79,110.64,110.79,10809.0,105.9728,106.0973,105.9537,106.0973,10809.0
2024-05-17 11:45:00,110.8,110.81,110.71,110.78,9524.0,106.1069,106.1165,106.0207,106.0878,9524.0
2024-05-17 11:50:00,110.78,110.84,110.78,110.8,10428.0,106.0878,106.1452,106.0878,106.1069,10428.0
2024-05-17 11:55:00,110.8,110.9,110.8,110.87,11884.0,106.1069,106.2027,106.1069,106.174,11884.0
2024-05-17 12:00:00,110.86,110.93,110.85,110.88,8465.0,106.1644,106.2314,106.1548,106.1835,8465.0
2024-05-17 12:05:00,110.88,110.9,110.84,110.86,8744.0,106.1835,106.2027,106.1452,106.1644,8744.0
2024-05-17 12:10:00,110.85,110.89,110.82,110.87,9437.0,106.1548,106.1931,106.1261,106.174,9437.0
2024-05-17 12:15:00,110.87,110.96,110.87,110.95,14758.0,106.174,106.2601,106.174,106.2506,14758.0
2024-05-17 12:20:00,110.95,110.97,110.87,110.88,11218.0,106.2506,106.2697,106.174,106.1835,11218.0
2024-05-17 12:25:00,110.88,110.9,110.72,110.77,31326.0,106.1835,106.2027,106.0303,106.0782,31326.0
2024-05-17 12:30:00,110.76,110.78,110.64,110.78,7065.0,106.0686,106.0878,105.9537,106.0878,7065.0
2024-05-17 12:35:00,110.75,110.78,110.7,110.7,5793.0,106.059,106.0878,106.0112,106.0112,5793.0
2024-05-17 12:40:00,110.7,110.73,110.63,110.64,8637.0,106.0112,106.0399,105.9441,105.9537,8637.0
2024-05-17 12:45:00,110.64,110.67,110.59,110.64,15294.0,105.9537,105.9824,105.9058,105.9537,15294.0
2024-05-17 12:50:00,110.63,110.72,110.63,110.69,17980.0,105.9441,106.0303,105.9441,106.0016,17980.0
2024-05-17 12:55:00,110.69,110.76,110.66,110.72,9427.0,106.0016,106.0686,105.9728,106.0303,9427.0
2024-05-17 13:00:00,110.73,110.82,110.72,110.79,13311.0,106.0399,106.1261,106.0303,106.0973,13311.0
2024-05-17 13:05:00,110.81,110.86,110.75,110.83,11833.0,106.1165,106.1644,106.059,106.1356,11833.0
2024-05-17 13:10:00,110.84,110.9,110.82,110.84,16923.0,106.1452,106.2027,106.1261,106.1452,16923.0
2024-05-17 13:15:00,110.83,110.86,110.69,110.7,21010.0,106.1356,106.1644,106.0016,106.0112,21010.0
2024-05-17 13:20:00,110.7,110.74,110.66,110.71,9438.0,106.0112,106.0495,105.9728,106.0207,9438.0
2024-05-17 13:25:00,110.7,110.84,110.68,110.83,20341.0,106.0112,106.1452,105.992,106.1356,20341.0
2024-05-17 13:30:00,110.81,110.89,110.78,110.88,8240.0,106.1165,106.1931,106.0878,106.1835,8240.0
2024-05-17 13:35:00,110.88,110.97,110.83,110.94,14424.0,106.1835,106.2697,106.1356,106.241,14424.0
2024-05-17 13:40:00,110.93,110.95,110.9,110.92,5543.0,106.2314,106.2506,106.2027,106.2218,5543.0
2024-05-17 13:45:00,110.93,110.97,110.89,110.91,12678.0,106.2314,106.2697,106.1931,106.2123,12678.0
2024-05-17 13:50:00,110.9,110.93,110.81,110.82,6082.0,106.2027,106.2314,106.1165,106.1261,6082.0
2024-05-17 13:55:00,110.81,110.89,110.8,110.86,6645.0,106.1165,106.1931,106.1069,106.1644,6645.0
2024-05-17 14:00:00,110.87,110.87,110.73,110.77,18466.0,106.174,106.174,106.0399,106.0782,18466.0
2024-05-17 14:05:00,110.78,110.84,110.76,110.8,10453.0,106.0878,106.1452,106.0686,106.1069,10453.0
2024-05-17 14:10:00,110.78,110.82,110.73,110.78,15923.0,106.0878,106.1261,106.0399,106.0878,15923.0
2024-05-17 14:15:00,110.78,110.8,110.71,110.77,8376.0,106.0878,106.1069,106.0207,106.0782,8376.0
2024-05-17 14:20:00,110.75,110.88,110.75,110.88,6460.0,106.059,106.1835,106.059,106.1835,6460.0
2024-05-17 14:25:00,110.91,110.98,110.88,110.89,6222.0,106.2123,106.2793,106.1835,106.1931,6222.0
2024-05-17 14:30:00,110.91,110.97,110.87,110.89,6552.0,106.2123,106.2697,106.174,106.1931,6552.0
2024-05-17 14:35:00,110.91,111.0,110.88,111.0,26630.0,106.2123,106.2984,106.1835,106.2984,26630.0
2024-05-17 14:40:00,111.0,111.07,111.0,111.01,10284.0,106.2984,106.3655,106.2984,106.308,10284.0
2024-05-17 14:45:00,111.01,111.1,110.99,111.07,7808.0,106.308,106.3942,106.2889,106.3655,7808.0
2024-05-17 14:50:00,111.08,111.14,111.02,111.1,8798.0,106.3751,106.4325,106.3176,106.3942,8798.0
2024-05-17 14:55:00,111.11,111.22,111.1,111.21,9615.0,106.4038,106.5091,106.3942,106.4996,9615.0
2024-05-17 15:00:00,111.19,111.19,111.07,111.1,15750.0,106.4804,106.4804,106.3655,106.3942,15750.0
2024-05-17 15:05:00,111.1,111.12,111.07,111.09,10523.0,106.3942,106.4134,106.3655,106.3846,10523.0
2024-05-17 15:10:00,111.08,111.08,111.03,111.08,6011.0,106.3751,106.3751,106.3272,106.3751,6011.0
2024-05-17 15:15:00,111.09,111.17,111.08,111.17,17382.0,106.3846,106.4612,106.3751,106.4612,17382.0
2024-05-17 15:20:00,111.19,111.3,111.14,111.27,13911.0,106.4804,106.5857,106.4325,106.557,13911.0
2024-05-17 15:25:00,111.28,111.33,111.2,111.2,14306.0,106.5666,106.6145,106.49,106.49,14306.0
2024-05-17 15:30:00,111.19,111.19,111.15,111.19,27605.0,106.4804,106.4804,106.4421,106.4804,27605.0
2024-05-17 15:35:00,111.21,111.21,111.06,111.06,10285.0,106.4996,106.4996,106.3559,106.3559,10285.0
2024-05-17 15:40:00,111.05,111.05,110.83,110.87,14959.0,106.3463,106.3463,106.1356,106.174,14959.0
2024-05-17 15:45:00,110.86,110.96,110.78,110.95,21123.0,106.1644,106.2601,106.0878,106.2506,21123.0
2024-05-17 15:50:00,110.96,111.3,110.91,111.19,43201.0,106.2601,106.5857,106.2123,106.4804,43201.0
2024-05-17 15:55:00,111.19,111.54,111.1,111.5,211192.0,106.4804,106.8156,106.3942,106.7773,211192.0
2024-05-20 09:30:00,111.18,111.25,110.85,110.94,58519.0,106.4708,106.5379,106.1548,106.241,58519.0
2024-05-20 09:35:00,110.94,111.02,110.63,110.94,21927.0,106.241,106.3176,105.9441,106.241,21927.0
2024-05-20 09:40:00,110.95,111.27,110.95,111.18,23044.0,106.2506,106.557,106.2506,106.4708,23044.0
2024-05-20 09:45:00,111.21,111.61,111.14,111.59,14649.0,106.4996,106.8826,106.4325,106.8635,14649.0
2024-05-20 09:50:00,111.63,112.04,111.58,111.98,13000.0,106.9018,107.2944,106.8539,107.2369,13000.0
2024-05-20 09:55:00,111.98,112.11,111.97,112.07,13338.0,107.2369,107.3614,107.2274,107.3231,13338.0
2024-05-20 10:00:00,112.07,112.13,111.98,112.06,23501.0,107.3231,107.3806,107.2369,107.3135,23501.0
2024-05-20 10:05:00,112.06,112.09,111.98,112.07,21784.0,107.3135,107.3423,107.2369,107.3231,21784.0
2024-05-20 10:10:00,112.05,112.15,111.91,112.11,25274.0,107.304,107.3997,107.1699,107.3614,25274.0
2024-05-20 10:15:00,112.12,112.2,111.99,112.19,23776.0,107.371,107.4476,107.2465,107.438,23776.0
2024-05-20 10:20:00,112.19,112.29,112.14,112.17,28817.0,107.438,107.5338,107.3902,107.4189,28817.0
2024-05-20 10:25:00,112.14,112.38,112.09,112.36,21292.0,107.3902,107.62,107.3423,107.6008,21292.0
2024-05-20 10:30:00,112.35,112.37,112.24,112.35,13319.0,107.5913,107.6104,107.4859,107.5913,13319.0
2024-05-20 10:35:00,112.34,112.41,112.23,112.24,25652.0,107.5817,107.6487,107.4763,107.4859,25652.0
2024-05-20 10:40:00,112.25,112.4,112.24,112.4,7775.0,107.4955,107.6391,107.4859,107.6391,7775.0
2024-05-20 10:45:00,112.41,112.49,112.4,112.41,9105.0,107.6487,107.7253,107.6391,107.6487,9105.0
2024-05-20 10:50:00,112.45,112.45,112.31,112.32,13085.0,107.687,107.687,107.553,107.5625,13085.0
2024-05-20 10:55:00,112.33,112.37,112.28,112.34,8277.0,107.5721,107.6104,107.5242,107.5817,8277.0
2024-05-20 11:00:00,112.32,112.48,112.29,112.46,9249.0,107.5625,107.7158,107.5338,107.6966,9249.0
2024-05-20 11:05:00,112.45,112.5,112.4,112.41,9619.0,107.687,107.7349,107.6391,107.6487,9619.0
2024-05-20 11:10:00,112.39,112.45,112.36,112.45,12126.0,107.6296,107.687,107.6008,107.687,12126.0
2024-05-20 11:15:00,112.46,112.69,112.45,112.65,16895.0,107.6966,107.9169,107.687,107.8786,16895.0
2024-05-20 11:20:00,112.68,112.73,112.64,112.73,15406.0,107.9073,107.9552,107.869,107.9552,15406.0
2024-05-20 11:25:00,112.73,112.77,112.69,112.7,8710.0,107.9552,107.9935,107.9169,107.9264,8710.0
2024-05-20 11:30:00,112.71,112.77,112.68,112.76,8537.0,107.936,107.9935,107.9073,107.9839,8537.0
2024-05-20 11:35:00,112.77,112.89,112.76,112.87,13904.0,107.9935,108.1084,107.9839,108.0892,13904.0
2024-05-20 11:40:00,112.86,112.86,112.79,112.84,15618.0,108.0797,108.0797,108.0126,108.0605,15618.0
2024-05-20 11:45:00,112.84,112.86,112.8,112.82,23673.0,108.0605,108.0797,108.0222,108.0414,23673.0
2024-05-20 11:50:00,112.81,112.97,112.81,112.97,18689.0,108.0318,108.185,108.0318,108.185,18689.0
2024-05-20 11:55:00,112.98,113.03,112.95,113.0,15370.0,108.1946,108.2425,108.1659,108.2137,15370.0
2024-05-20 12:00:00,112.99,113.0,112.86,112.86,17902.0,108.2042,108.2137,108.0797,108.0797,17902.0
2024-05-20 12:05:00,112.86,112.89,112.77,112.85,10855.0,108.0797,108.1084,107.9935,108.0701,10855.0
2024-05-20 12:10:00,112.87,112.88,112.68,112.73,13399.0,108.0892,108.0988,107.9073,107.9552,13399.0
2024-05-20 12:15:00,112.74,112.78,112.69,112.77,9126.0,107.9647,108.0031,107.9169,107.9935,9126.0
2024-05-20 12:20:00,112.79,112.79,112.69,112.76,19387.0,108.0126,108.0126,107.9169,107.9839,19387.0
2024-05-20 12:25:00,112.75,112.82,112.71,112.81,7127.0,107.9743,108.0414,107.936,108.0318,7127.0
2024-05-20 12:30:00,112.8,112.89,112.8,112.82,10261.0,108.0222,108.1084,108.0222,108.0414,10261.0
2024-05-20 12:35:00,112.81,112.82,112.78,112.8,7645.0,108.0318,108.0414,108.0031,108.0222,7645.0
2024-05-20 12:40:00,112.81,112.89,112.75,112.88,15388.0,108.0318,108.1084,107.9743,108.0988,15388.0
2024-05-20 12:45:00,112.87,112.87,112.7,112.7,24339.0,108.0892,108.0892,107.9264,107.9264,24339.0
2024-05-20 12:50:00,112.7,112.71,112.63,112.69,12909.0,107.9264,107.936,107.8594,107.9169,12909.0
2024-05-20 12:55:00,112.69,112.73,112.67,112.71,14523.0,107.9169,107.9552,107.8977,107.936,14523.0
2024-05-20 13:00:00,112.71,112.76,112.65,112.75,19146.0,107.936,107.9839,107.8786,107.9743,19146.0
2024-05-20 13:05:00,112.75,112.77,112.69,112.7,15745.0,107.9743,107.9935,107.9169,107.9264,15745.0
2024-05-20 13:10:00,112.69,112.73,112.65,112.72,15356.0,107.9169,107.9552,107.8786,107.9456,15356.0
2024-05-20 13:15:00,112.73,112.82,112.71,112.82,18433.0,107.9552,108.0414,107.936,108.0414,18433.0
2024-05-20 13:20:00,112.81,112.87,112.76,112.77,23785.0,108.0318,108.0892,107.9839,107.9935,23785.0
2024-05-20 13:25:00,112.77,112.81,112.7,112.79,22798.0,107.9935,108.0318,107.9264,108.0126,22798.0
2024-05-20 13:30:00,112.79,112.79,112.72,112.78,16685.0,108.0126,108.0126,107.9456,108.0031,16685.0
2024-05-20 13:35:00,112.78,112.83,112.77,112.82,14847.0,108.0031,108.0509,107.9935,108.0414,14847.0
2024-05-20 13:40:00,112.83,112.83,112.73,112.75,16822.0,108.0509,108.0509,107.9552,107.9743,16822.0
2024-05-20 13:45:00,112.74,112.76,112.62,112.62,15815.0,107.9647,107.9839,107.8498,107.8498,15815.0
2024-05-20 13:50:00,112.61,112.61,112.4,112.4,8583.0,107.8403,107.8403,107.6391,107.6391,8583.0
2024-05-20 13:55:00,112.37,112.51,112.32,112.32,19157.0,107.6104,107.7445,107.5625,107.5625,19157.0
2024-05-20 14:00:00,112.32,112.38,112.22,112.23,13134.0,107.5625,107.62,107.4668,107.4763,13134.0
2024-05-20 14:05:00,112.23,112.28,112.03,112.15,11874.0,107.4763,107.5242,107.2848,107.3997,11874.0
2024-05-20 14:10:00,112.16,112.37,112.14,112.37,8877.0,107.4093,107.6104,107.3902,107.6104,8877.0
2024-05-20 14:15:00,112.37,112.39,112.29,112.32,10401.0,107.6104,107.6296,107.5338,107.5625,10401.0
2024-05-20 14:20:00,112.35,112.44,112.35,112.41,10443.0,107.5913,107.6775,107.5913,107.6487,10443.0
2024-05-20 14:25:00,112.43,112.47,112.4,112.43,15805.0,107.6679,107.7062,107.6391,107.6679,15805.0
2024-05-20 14:30:00,112.42,112.42,112.26,112.26,5995.0,107.6583,107.6583,107.5051,107.5051,5995.0
2024-05-20 14:35:00,112.23,112.26,112.16,112.17,11159.0,107.4763,107.5051,107.4093,107.4189,11159.0
2024-05-20 14:40:00,112.18,112.25,112.17,112.24,11654.0,107.4285,107.4955,107.4189,107.4859,11654.0
2024-05-20 14:45:00,112.24,112.25,112.11,112.14,13149.0,107.4859,107.4955,107.3614,107.3902,13149.0
2024-05-20 14:50:00,112.13,112.13,112.02,112.06,24550.0,107.3806,107.3806,107.2752,107.3135,24550.0
2024-05-20 14:55:00,112.06,112.12,112.05,112.09,11639.0,107.3135,107.371,107.304,107.3423,11639.0
2024-05-20 15:00:00,112.07,112.16,112.03,112.13,14120.0,107.3231,107.4093,107.2848,107.3806,14120.0
2024-05-20 15:05:00,112.11,112.19,112.08,112.19,24102.0,107.3614,107.438,107.3327,107.438,24102.0
2024-05-20 15:10:00,112.19,112.25,112.18,112.24,15730.0,107.438,107.4955,107.4285,107.4859,15730.0
2024-05-20 15:15:00,112.24,112.3,112.16,112.19,14291.0,107.4859,107.5434,107.4093,107.438,14291.0
2024-05-20 15:20:00,112.18,112.19,112.12,112.12,31648.0,107.4285,107.438,107.371,107.371,31648.0
2024-05-20 15:25:00,112.11,112.26,112.11,112.26,15232.0,107.3614,107.5051,107.3614,107.5051,15232.0
2024-05-20 15:30:00,112.27,112.33,112.23,112.27,36267.0,107.5147,107.5721,107.4763,107.5147,36267.0
2024-05-20 15:35:00,112.27,112.31,112.2,112.3,21586.0,107.5147,107.553,107.4476,107.5434,21586.0
2024-05-20 15:40:00,112.31,112.34,112.16,112.21,74475.0,107.553,107.5817,107.4093,107.4572,74475.0
2024-05-20 15:45:00,112.2,112.31,112.15,112.27,48718.0,107.4476,107.553,107.3997,107.5147,48718.0
2024-05-20 15:50:00,112.28,112.41,112.1,112.13,116556.0,107.5242,107.6487,107.3519,107.3806,116556.0
2024-05-20 15:55:00,112.14,112.28,111.93,112.06,328648.0,107.3902,107.5242,107.1891,107.3135,328648.0
2024-05-21 09:30:00,111.53,111.58,111.0,111.09,48525.0,106.806,106.8539,106.2984,106.3846,48525.0
2024-05-21 09:35:00,111.02,111.02,110.26,110.4,30722.0,106.3176,106.3176,105.5898,105.7239,30722.0
2024-05-21 09:40:00,110.45,110.86,110.38,110.86,15964.0,105.7717,106.1644,105.7047,106.1644,15964.0
2024-05-21 09:45:00,110.92,111.15,110.86,111.08,17047.0,106.2218,106.4421,106.1644,106.3751,17047.0
2024-05-21 09:50:00,111.06,111.1,110.94,111.07,11373.0,106.3559,106.3942,106.241,106.3655,11373.0
2024-05-21 09:55:00,111.06,111.09,110.95,111.04,12071.0,106.3559,106.3846,106.2506,106.3368,12071.0
2024-05-21 10:00:00,111.03,111.18,110.96,110.99,48190.0,106.3272,106.4708,106.2601,106.2889,48190.0
2024-05-21 10:05:00,110.99,111.35,110.96,111.34,14630.0,106.2889,106.6336,106.2601,106.624,14630.0
2024-05-21 10:10:00,111.37,111.37,111.22,111.37,9185.0,106.6528,106.6528,106.5091,106.6528,9185.0
2024-05-21 10:15:00,111.37,111.69,111.37,111.69,6722.0,106.6528,106.9592,106.6528,106.9592,6722.0
2024-05-21 10:20:00,111.69,111.72,111.5,111.52,8349.0,106.9592,106.9879,106.7773,106.7964,8349.0
2024-05-21 10:25:00,111.51,111.51,111.25,111.25,10554.0,106.7868,106.7868,106.5379,106.5379,10554.0
2024-05-21 10:30:00,111.2,111.24,111.05,111.23,8752.0,106.49,106.5283,106.3463,106.5187,8752.0
2024-05-21 10:35:00,111.26,111.31,111.16,111.28,11060.0,106.5474,106.5953,106.4517,106.5666,11060.0
2024-05-21 10:40:00,111.32,111.33,111.14,111.18,9022.0,106.6049,106.6145,106.4325,106.4708,9022.0
2024-05-21 10:45:00,111.14,111.14,111.02,111.08,3117.0,106.4325,106.4325,106.3176,106.3751,3117.0
2024-05-21 10:50:00,111.08,111.08,110.84,110.92,4852.0,106.3751,106.3751,106.1452,106.2218,4852.0
2024-05-21 10:55:00,110.97,111.07,110.94,111.01,4718.0,106.2697,106.3655,106.241,106.308,4718.0
2024-05-21 11:00:00,110.98,111.01,110.81,110.82,4597.0,106.2793,106.308,106.1165,106.1261,4597.0
2024-05-21 11:05:00,110.84,111.04,110.84,111.02,14209.0,106.1452,106.3368,106.1452,106.3176,14209.0
2024-05-21 11:10:00,111.0,111.03,110.98,110.99,6785.0,106.2984,106.3272,106.2793,106.2889,6785.0
2024-05-21 11:15:00,110.97,110.99,110.92,110.97,9632.0,106.2697,106.2889,106.2218,106.2697,9632.0
2024-05-21 11:20:00,110.95,110.98,110.81,110.82,8478.0,106.2506,106.2793,106.1165,106.1261,8478.0
2024-05-21 11:25:00,110.78,110.79,110.71,110.79,12083.0,106.0878,106.0973,106.0207,106.0973,12083.0
2024-05-21 11:30:00,110.77,110.84,110.69,110.72,11269.0,106.0782,106.1452,106.0016,106.0303,11269.0
2024-05-21 11:35:00,110.7,110.8,110.62,110.63,12083.0,106.0112,106.1069,105.9345,105.9441,12083.0
2024-05-21 11:40:00,110.65,110.75,110.58,110.72,18693.0,105.9633,106.059,105.8962,106.0303,18693.0
2024-05-21 11:45:00,110.73,110.78,110.49,110.5,6525.0,106.0399,106.0878,105.81,105.8196,6525.0
2024-05-21 11:50:00,110.5,110.56,110.43,110.47,6147.0,105.8196,105.8771,105.7526,105.7909,6147.0
2024-05-21 11:55:00,110.44,110.47,110.33,110.36,12493.0,105.7622,105.7909,105.6568,105.6856,12493.0
2024-05-21 12:00:00,110.36,110.44,110.31,110.37,11186.0,105.6856,105.7622,105.6377,105.6951,11186.0
2024-05-21 12:05:00,110.36,110.39,110.27,110.31,7138.0,105.6856,105.7143,105.5994,105.6377,7138.0
2024-05-21 12:10:00,110.33,110.37,110.31,110.32,4518.0,105.6568,105.6951,105.6377,105.6472,4518.0
2024-05-21 12:15:00,110.29,110.33,110.28,110.28,7172.0,105.6185,105.6568,105.6089,105.6089,7172.0
2024-05-21 12:20:00,110.27,110.38,110.26,110.36,9539.0,105.5994,105.7047,105.5898,105.6856,9539.0
2024-05-21 12:25:00,110.36,110.39,110.33,110.37,7858.0,105.6856,105.7143,105.6568,105.6951,7858.0
2024-05-21 12:30:00,110.36,110.4,110.36,110.38,4860.0,105.6856,105.7239,105.6856,105.7047,4860.0
2024-05-21 12:35:00,110.37,110.37,110.28,110.3,8432.0,105.6951,105.6951,105.6089,105.6281,8432.0
2024-05-21 12:40:00,110.31,110.33,110.25,110.28,5286.0,105.6377,105.6568,105.5802,105.6089,5286.0
2024-05-21 12:45:00,110.28,110.3,110.25,110.28,6895.0,105.6089,105.6281,105.5802,105.6089,6895.0
2024-05-21 12:50:00,110.25,110.38,110.24,110.26,17085.0,105.5802,105.7047,105.5706,105.5898,17085.0
2024-05-21 12:55:00,110.25,110.28,110.21,110.26,14427.0,105.5802,105.6089,105.5419,105.5898,14427.0
2024-05-21 13:00:00,110.28,110.28,110.18,110.21,6954.0,105.6089,105.6089,105.5132,105.5419,6954.0
2024-05-21 13:05:00,110.18,110.28,110.15,110.24,21533.0,105.5132,105.6089,105.4844,105.5706,21533.0
2024-05-21 13:10:00,110.25,110.28,110.19,110.24,7712.0,105.5802,105.6089,105.5228,105.5706,7712.0
2024-05-21 13:15:00,110.22,110.3,110.19,110.2,3991.0,105.5515,105.6281,105.5228,105.5323,3991.0
2024-05-21 13:20:00,110.16,110.19,110.04,110.04,4041.0,105.494,105.5228,105.3791,105.3791,4041.0
2024-05-21 13:25:00,110.07,110.11,110.03,110.11,14592.0,105.4078,105.4461,105.3695,105.4461,14592.0
2024-05-21 13:30:00,110.11,110.28,110.1,110.21,13380.0,105.4461,105.6089,105.4366,105.5419,13380.0
2024-05-21 13:35:00,110.19,110.21,110.12,110.15,8274.0,105.5228,105.5419,105.4557,105.4844,8274.0
2024-05-21 13:40:00,110.13,110.23,110.13,110.21,8866.0,105.4653,105.5611,105.4653,105.5419,8866.0
2024-05-21 13:45:00,110.19,110.23,110.14,110.17,9067.0,105.5228,105.5611,105.4749,105.5036,9067.0
2024-05-21 13:50:00,110.18,110.25,110.18,110.22,7625.0,105.5132,105.5802,105.5132,105.5515,7625.0
2024-05-21 13:55:00,110.23,110.28,110.19,110.24,11870.0,105.5611,105.6089,105.5228,105.5706,11870.0
2024-05-21 14:00:00,110.23,110.25,110.13,110.16,6888.0,105.5611,105.5802,105.4653,105.494,6888.0
2024-05-21 14:05:00,110.16,110.19,110.15,110.17,6168.0,105.494,105.5228,105.4844,105.5036,6168.0
2024-05-21 14:10:00,110.15,110.17,110.08,110.1,14805.0,105.4844,105.5036,105.4174,105.4366,14805.0
2024-05-21 14:15:00,110.08,110.13,110.07,110.09,17715.0,105.4174,105.4653,105.4078,105.427,17715.0
2024-05-21 14:20:00,110.09,110.14,110.07,110.12,8712.0,105.427,105.4749,105.4078,105.4557,8712.0
2024-05-21 14:25:00,110.12,110.15,110.05,110.07,6603.0,105.4557,105.4844,105.3887,105.4078,6603.0
2024-05-21 14:30:00,110.08,110.1,110.04,110.06,11604.0,105.4174,105.4366,105.3791,105.3983,11604.0
2024-05-21 14:35:00,110.05,110.08,110.02,110.02,20928.0,105.3887,105.4174,105.36,105.36,20928.0
2024-05-21 14:40:00,110.03,110.03,109.82,109.84,14968.0,105.3695,105.3695,105.1684,105.1876,14968.0
2024-05-21 14:45:00,109.87,109.93,109.83,109.91,13823.0,105.2163,105.2738,105.178,105.2546,13823.0
2024-05-21 14:50:00,109.92,109.92,109.82,109.82,8614.0,105.2642,105.2642,105.1684,105.1684,8614.0
2024-05-21 14:55:00,109.83,109.96,109.8,109.95,20532.0,105.178,105.3025,105.1493,105.2929,20532.0
2024-05-21 15:00:00,109.96,109.99,109.82,109.82,10249.0,105.3025,105.3312,105.1684,105.1684,10249.0
2024-05-21 15:05:00,109.82,109.82,109.75,109.79,17996.0,105.1684,105.1684,105.1014,105.1397,17996.0
2024-05-21 15:10:00,109.8,109.97,109.79,109.95,22098.0,105.1493,105.3121,105.1397,105.2929,22098.0
2024-05-21 15:15:00,109.97,110.06,109.96,110.03,15523.0,105.3121,105.3983,105.3025,105.3695,15523.0
2024-05-21 15:20:00,110.03,110.11,109.98,110.11,10767.0,105.3695,105.4461,105.3216,105.4461,10767.0
2024-05-21 15:25:00,110.12,110.22,110.08,110.17,17698.0,105.4557,105.5515,105.4174,105.5036,17698.0
2024-05-21 15:30:00,110.16,110.26,110.12,110.26,19292.0,105.494,105.5898,105.4557,105.5898,19292.0
2024-05-21 15:35:00,110.25,110.34,110.2,110.29,24222.0,105.5802,105.6664,105.5323,105.6185,24222.0
2024-05-21 15:40:00,110.28,110.3,110.19,110.25,22967.0,105.6089,105.6281,105.5228,105.5802,22967.0
2024-05-21 15:45:00,110.27,110.32,110.22,110.28,33599.0,105.5994,105.6472,105.5515,105.6089,33599.0
2024-05-21 15:50:00,110.29,110.44,110.26,110.42,51949.0,105.6185,105.7622,105.5898,105.743,51949.0
2024-05-21 15:55:00,110.43,110.66,110.43,110.6,214521.0,105.7526,105.9728,105.7526,105.9154,214521.0
2024-05-22 09:30:00,110.12,110.81,110.03,110.73,66747.0,105.4557,106.1165,105.3695,106.0399,66747.0
2024-05-22 09:35:00,110.73,110.8,110.45,110.5,41465.0,106.0399,106.1069,105.7717,105.8196,41465.0
2024-05-22 09:40:00,110.51,111.08,110.46,111.04,17478.0,105.8292,106.3751,105.7813,106.3368,17478.0
2024-05-22 09:45:00,110.97,111.12,110.73,110.73,18646.0,106.2697,106.4134,106.0399,106.0399,18646.0
2024-05-22 09:50:00,110.75,111.05,110.75,111.03,7852.0,106.059,106.3463,106.059,106.3272,7852.0
2024-05-22 09:55:00,111.0,111.08,110.85,111.08,12240.0,106.2984,106.3751,106.1548,106.3751,12240.0
2024-05-22 10:00:00,111.08,111.09,110.35,110.35,26880.0,106.3751,106.3846,105.676,105.676,26880.0
2024-05-22 10:05:00,110.32,110.54,110.31,110.53,26731.0,105.6472,105.8579,105.6377,105.8484,26731.0
2024-05-22 10:10:00,110.54,110.69,110.39,110.69,21811.0,105.8579,106.0016,105.7143,106.0016,21811.0
2024-05-22 10:15:00,110.72,110.77,110.63,110.71,57318.0,106.0303,106.0782,105.9441,106.0207,57318.0
2024-05-22 10:20:00,110.71,110.82,110.69,110.79,43587.0,106.0207,106.1261,106.0016,106.0973,43587.0
2024-05-22 10:25:00,110.76,110.83,110.68,110.75,16141.0,106.0686,106.1356,105.992,106.059,16141.0
2024-05-22 10:30:00,110.75,110.95,110.74,110.92,8626.0,106.059,106.2506,106.0495,106.2218,8626.0
2024-05-22 10:35:00,110.91,111.11,110.9,111.04,13758.0,106.2123,106.4038,106.2027,106.3368,13758.0
2024-05-22 10:40:00,111.04,111.09,110.94,111.05,13103.0,106.3368,106.3846,106.241,106.3463,13103.0
2024-05-22 10:45:00,111.03,111.12,110.91,111.12,14362.0,106.3272,106.4134,106.2123,106.4134,14362.0
2024-05-22 10:50:00,111.15,111.26,111.14,111.14,17079.0,106.4421,106.5474,106.4325,106.4325,17079.0
2024-05-22 10:55:00,111.15,111.3,111.12,111.25,22012.0,106.4421,106.5857,106.4134,106.5379,22012.0
2024-05-22 11:00:00,111.25,111.4,111.25,111.34,40195.0,106.5379,106.6815,106.5379,106.624,40195.0
2024-05-22 11:05:00,111.34,111.35,111.27,111.34,16120.0,106.624,106.6336,106.557,106.624,16120.0
2024-05-22 11:10:00,111.34,111.35,111.28,111.29,14540.0,106.624,106.6336,106.5666,106.5762,14540.0
2024-05-22 11:15:00,111.3,111.3,111.17,111.17,28682.0,106.5857,106.5857,106.4612,106.4612,28682.0
2024-05-22 11:20:00,111.19,111.25,111.13,111.23,17389.0,106.4804,106.5379,106.4229,106.5187,17389.0
2024-05-22 11:25:00,111.24,111.27,111.15,111.18,14534.0,106.5283,106.557,106.4421,106.4708,14534.0
2024-05-22 11:30:00,111.18,111.19,110.96,110.98,34030.0,106.4708,106.4804,106.2601,106.2793,34030.0
2024-05-22 11:35:00,110.97,110.98,110.83,110.84,12852.0,106.2697,106.2793,106.1356,106.1452,12852.0
2024-05-22 11:40:00,110.83,110.85,110.76,110.85,19575.0,106.1356,106.1548,106.0686,106.1548,19575.0
2024-05-22 11:45:00,110.85,110.86,110.77,110.86,16091.0,106.1548,106.1644,106.0782,106.1644,16091.0
2024-05-22 11:50:00,110.86,110.86,110.7,110.74,7604.0,106.1644,106.1644,106.0112,106.0495,7604.0
2024-05-22 11:55:00,110.74,110.75,110.63,110.75,10085.0,106.0495,106.059,105.9441,106.059,10085.0
2024-05-22 12:00:00,110.75,110.78,110.7,110.72,4674.0,106.059,106.0878,106.0112,106.0303,4674.0
2024-05-22 12:05:00,110.7,110.74,110.65,110.69,17487.0,106.0112,106.0495,105.9633,106.0016,17487.0
2024-05-22 12:10:00,110.69,110.79,110.69,110.78,12553.0,106.0016,106.0973,106.0016,106.0878,12553.0
2024-05-22 12:15:00,110.79,110.8,110.59,110.59,25559.0,106.0973,106.1069,105.9058,105.9058,25559.0
2024-05-22 12:20:00,110.62,110.71,110.59,110.69,12455.0,105.9345,106.0207,105.9058,106.0016,12455.0
2024-05-22 12:25:00,110.67,110.73,110.64,110.7,9470.0,105.9824,106.0399,105.9537,106.0112,9470.0
2024-05-22 12:30:00,110.7,110.71,110.63,110.64,8515.0,106.0112,106.0207,105.9441,105.9537,8515.0
2024-05-22 12:35:00,110.61,110.65,110.56,110.56,5856.0,105.925,105.9633,105.8771,105.8771,5856.0
2024-05-22 12:40:00,110.58,110.6,110.52,110.52,5216.0,105.8962,105.9154,105.8388,105.8388,5216.0
2024-05-22 12:45:00,110.53,110.62,110.49,110.58,6424.0,105.8484,105.9345,105.81,105.8962,6424.0
2024-05-22 12:50:00,110.57,110.65,110.55,110.62,7071.0,105.8867,105.9633,105.8675,105.9345,7071.0
2024-05-22 12:55:00,110.61,110.65,110.61,110.61,5387.0,105.925,105.9633,105.925,105.925,5387.0
2024-05-22 13:00:00,110.62,110.72,110.62,110.69,5078.0,105.9345,106.0303,105.9345,106.0016,5078.0
2024-05-22 13:05:00,110.68,110.69,110.61,110.62,5725.0,105.992,106.0016,105.925,105.9345,5725.0
2024-05-22 13:10:00,110.59,110.73,110.59,110.7,25679.0,105.9058,106.0399,105.9058,106.0112,25679.0
2024-05-22 13:15:00,110.7,110.7,110.63,110.63,5873.0,106.0112,106.0112,105.9441,105.9441,5873.0
2024-05-22 13:20:00,110.65,110.65,110.49,110.49,11124.0,105.9633,105.9633,105.81,105.81,11124.0
2024-05-22 13:25:00,110.49,110.5,110.38,110.41,11586.0,105.81,105.8196,105.7047,105.7334,11586.0
2024-05-22 13:30:00,110.37,110.56,110.36,110.48,6267.0,105.6951,105.8771,105.6856,105.8005,6267.0
2024-05-22 13:35:00,110.49,110.49,110.33,110.38,6916.0,105.81,105.81,105.6568,105.7047,6916.0
2024-05-22 13:40:00,110.36,110.44,110.31,110.35,5653.0,105.6856,105.7622,105.6377,105.676,5653.0
2024-05-22 13:45:00,110.33,110.47,110.33,110.47,6841.0,105.6568,105.7909,105.6568,105.7909,6841.0
2024-05-22 13:50:00,110.49,110.52,110.48,110.51,4328.0,105.81,105.8388,105.8005,105.8292,4328.0
2024-05-22 13:55:00,110.52,110.77,110.49,110.7,69181.0,105.8388,106.0782,105.81,106.0112,69181.0
2024-05-22 14:00:00,110.69,110.69,110.22,110.38,20911.0,106.0016,106.0016,105.5515,105.7047,20911.0
2024-05-22 14:05:00,110.4,110.45,110.31,110.34,26633.0,105.7239,105.7717,105.6377,105.6664,26633.0
2024-05-22 14:10:00,110.28,110.3,109.87,109.9,27756.0,105.6089,105.6281,105.2163,105.245,27756.0
2024-05-22 14:15:00,109.89,109.94,109.77,109.78,23293.0,105.2355,105.2833,105.1205,105.1301,23293.0
2024-05-22 14:20:00,109.8,109.86,109.64,109.69,50143.0,105.1493,105.2067,104.9961,105.0439,50143.0
2024-05-22 14:25:00,109.65,109.67,109.31,109.33,18186.0,105.0056,105.0248,104.68,104.6992,18186.0
2024-05-22 14:30:00,109.35,109.5,109.31,109.4,44925.0,104.7183,104.862,104.68,104.7662,44925.0
2024-05-22 14:35:00,109.41,109.47,109.25,109.25,30151.0,104.7758,104.8333,104.6226,104.6226,30151.0
2024-05-22 14:40:00,109.26,109.3,109.14,109.14,38802.0,104.6321,104.6705,104.5172,104.5172,38802.0
2024-05-22 14:45:00,109.11,109.33,109.09,109.31,24026.0,104.4885,104.6992,104.4693,104.68,24026.0
2024-05-22 14:50:00,109.28,109.31,109.2,109.29,65749.0,104.6513,104.68,104.5747,104.6609,65749.0
2024-05-22 14:55:00,109.29,109.29,109.16,109.18,49525.0,104.6609,104.6609,104.5364,104.5555,49525.0
2024-05-22 15:00:00,109.17,109.2,109.08,109.12,24290.0,104.546,104.5747,104.4598,104.4981,24290.0
2024-05-22 15:05:00,109.13,109.16,109.05,109.08,14961.0,104.5077,104.5364,104.431,104.4598,14961.0
2024-05-22 15:10:00,109.08,109.11,108.97,108.99,34012.0,104.4598,104.4885,104.3544,104.3736,34012.0
2024-05-22 15:15:00,108.98,109.09,108.77,108.83,65099.0,104.364,104.4693,104.1629,104.2204,65099.0
2024-05-22 15:20:00,108.84,108.95,108.76,108.9,33579.0,104.2299,104.3353,104.1533,104.2874,33579.0
2024-05-22 15:25:00,108.88,109.03,108.81,109.03,38919.0,104.2682,104.4119,104.2012,104.4119,38919.0
2024-05-22 15:30:00,109.04,109.23,108.93,108.98,24417.0,104.4215,104.6034,104.3161,104.364,24417.0
2024-05-22 15:35:00,108.94,109.01,108.8,108.85,25620.0,104.3257,104.3927,104.1916,104.2395,25620.0
2024-05-22 15:40:00,108.85,108.88,108.57,108.58,39131.0,104.2395,104.2682,103.9714,103.9809,39131.0
2024-05-22 15:45:00,108.59,108.77,108.59,108.71,26383.0,103.9905,104.1629,103.9905,104.1054,26383.0
2024-05-22 15:50:00,108.7,108.97,108.68,108.96,25283.0,104.0959,104.3544,104.0767,104.3449,25283.0
2024-05-22 15:55:00,108.97,109.27,108.94,109.22,121135.0,104.3544,104.6417,104.3257,104.5938,121135.0
2024-05-23 09:30:00,109.38,109.4,108.32,108.49,50185.0,104.7471,104.7662,103.732,103.8948,50185.0
2024-05-23 09:35:00,108.45,108.46,107.82,108.2,38154.0,103.8565,103.866,103.2531,103.617,38154.0
2024-05-23 09:40:00,108.13,108.65,108.11,108.6,53212.0,103.55,104.048,103.5309,104.0001,53212.0
2024-05-23 09:45:00,108.59,108.59,108.27,108.34,14665.0,103.9905,103.9905,103.6841,103.7511,14665.0
2024-05-23 09:50:00,108.34,108.35,107.65,107.7,136836.0,103.7511,103.7607,103.0903,103.1382,136836.0
2024-05-23 09:55:00,107.7,107.78,107.41,107.66,32512.0,103.1382,103.2148,102.8605,103.0999,32512.0
2024-05-23 10:00:00,107.66,107.73,107.57,107.69,26741.0,103.0999,103.167,103.0137,103.1286,26741.0
2024-05-23 10:05:00,107.69,108.11,107.69,108.07,14760.0,103.1286,103.5309,103.1286,103.4925,14760.0
2024-05-23 10:10:00,108.07,108.08,107.74,107.83,27282.0,103.4925,103.5021,103.1765,103.2627,27282.0
2024-05-23 10:15:00,107.8,107.94,107.74,107.8,34909.0,103.234,103.3681,103.1765,103.234,34909.0
2024-05-23 10:20:00,107.82,107.82,107.49,107.5,7805.0,103.2531,103.2531,102.9371,102.9467,7805.0
2024-05-23 10:25:00,107.51,107.54,107.44,107.53,7601.0,102.9563,102.985,102.8892,102.9754,7601.0
2024-05-23 10:30:00,107.53,107.53,107.07,107.13,15843.0,102.9754,102.9754,102.5349,102.5924,15843.0
2024-05-23 10:35:00,107.15,107.64,107.13,107.64,13030.0,102.6115,103.0808,102.5924,103.0808,13030.0
2024-05-23 10:40:00,107.63,107.67,107.29,107.29,8816.0,103.0712,103.1095,102.7456,102.7456,8816.0
2024-05-23 10:45:00,107.28,107.35,107.11,107.17,15579.0,102.736,102.803,102.5732,102.6307,15579.0
2024-05-23 10:50:00,107.19,107.21,107.06,107.11,10944.0,102.6498,102.669,102.5253,102.5732,10944.0
2024-05-23 10:55:00,107.08,107.13,106.87,106.94,18857.0,102.5445,102.5924,102.3434,102.4104,18857.0
2024-05-23 11:00:00,106.94,107.03,106.89,106.95,16699.0,102.4104,102.4966,102.3625,102.42,16699.0
2024-05-23 11:05:00,106.93,107.27,106.86,107.24,28846.0,102.4008,102.7264,102.3338,102.6977,28846.0
2024-05-23 11:10:00,107.22,107.28,107.16,107.24,9403.0,102.6786,102.736,102.6211,102.6977,9403.0
2024-05-23 11:15:00,107.24,107.24,106.91,106.92,14645.0,102.6977,102.6977,102.3817,102.3913,14645.0
2024-05-23 11:20:00,106.86,107.12,106.83,107.12,17900.0,102.3338,102.5828,102.3051,102.5828,17900.0
2024-05-23 11:25:00,107.12,107.25,107.04,107.04,7782.0,102.5828,102.7073,102.5062,102.5062,7782.0
2024-05-23 11:30:00,107.04,107.14,107.01,107.13,87542.0,102.5062,102.6019,102.4774,102.5924,87542.0
2024-05-23 11:35:00,107.13,107.31,107.1,107.29,29989.0,102.5924,102.7647,102.5636,102.7456,29989.0
2024-05-23 11:40:00,107.29,107.38,107.24,107.24,7771.0,102.7456,102.8318,102.6977,102.6977,7771.0
2024-05-23 11:45:00,107.24,107.27,107.17,107.22,4602.0,102.6977,102.7264,102.6307,102.6786,4602.0
2024-05-23 11:50:00,107.22,107.35,107.12,107.27,7977.0,102.6786,102.803,102.5828,102.7264,7977.0
2024-05-23 11:55:00,107.25,107.37,107.22,107.23,14907.0,102.7073,102.8222,102.6786,102.6881,14907.0
2024-05-23 12:00:00,107.21,107.31,107.16,107.24,8862.0,102.669,102.7647,102.6211,102.6977,8862.0
2024-05-23 12:05:00,107.25,107.25,107.03,107.1,7425.0,102.7073,102.7073,102.4966,102.5636,7425.0
2024-05-23 12:10:00,107.07,107.09,106.99,107.0,23357.0,102.5349,102.5541,102.4583,102.4679,23357.0
2024-05-23 12:15:00,107.0,107.0,106.78,106.89,20082.0,102.4679,102.4679,102.2572,102.3625,20082.0
2024-05-23 12:20:00,106.91,107.08,106.86,107.08,11311.0,102.3817,102.5445,102.3338,102.5445,11311.0
2024-05-23 12:25:00,107.05,107.21,107.01,107.16,46528.0,102.5158,102.669,102.4774,102.6211,46528.0
2024-05-23 12:30:00,107.17,107.19,107.07,107.09,40206.0,102.6307,102.6498,102.5349,102.5541,40206.0
2024-05-23 12:35:00,107.09,107.19,107.06,107.11,17201.0,102.5541,102.6498,102.5253,102.5732,17201.0
2024-05-23 12:40:00,107.1,107.12,106.94,106.94,10231.0,102.5636,102.5828,102.4104,102.4104,10231.0
2024-05-23 12:45:00,106.95,106.95,106.72,106.78,9043.0,102.42,102.42,102.1997,102.2572,9043.0
2024-05-23 12:50:00,106.82,106.83,106.53,106.59,10086.0,102.2955,102.3051,102.0178,102.0752,10086.0
2024-05-23 12:55:00,106.61,106.68,106.57,106.58,6161.0,102.0944,102.1614,102.0561,102.0657,6161.0
2024-05-23 13:00:00,106.56,106.58,106.3,106.34,30091.0,102.0465,102.0657,101.7975,101.8358,30091.0
2024-05-23 13:05:00,106.34,106.47,106.34,106.42,9396.0,101.8358,101.9603,101.8358,101.9124,9396.0
2024-05-23 13:10:00,106.42,106.56,106.39,106.48,8014.0,101.9124,102.0465,101.8837,101.9699,8014.0
2024-05-23 13:15:00,106.48,106.48,106.3,106.3,9737.0,101.9699,101.9699,101.7975,101.7975,9737.0
2024-05-23 13:20:00,106.31,106.31,106.17,106.23,10622.0,101.8071,101.8071,101.673,101.7305,10622.0
2024-05-23 13:25:00,106.21,106.31,106.2,106.26,6470.0,101.7113,101.8071,101.7018,101.7592,6470.0
2024-05-23 13:30:00,106.23,106.25,106.08,106.17,8895.0,101.7305,101.7496,101.5868,101.673,8895.0
2024-05-23 13:35:00,106.18,106.18,105.91,105.92,16389.0,101.6826,101.6826,101.424,101.4336,16389.0
2024-05-23 13:40:00,105.94,106.19,105.94,105.96,11559.0,101.4528,101.6922,101.4528,101.4719,11559.0
2024-05-23 13:45:00,105.98,106.01,105.86,105.88,28661.0,101.4911,101.5198,101.3762,101.3953,28661.0
2024-05-23 13:50:00,105.9,106.05,105.88,105.96,24407.0,101.4145,101.5581,101.3953,101.4719,24407.0
2024-05-23 13:55:00,105.94,105.99,105.84,105.84,22307.0,101.4528,101.5007,101.357,101.357,22307.0
2024-05-23 14:00:00,105.84,105.9,105.69,105.78,17378.0,101.357,101.4145,101.2134,101.2995,17378.0
2024-05-23 14:05:00,105.79,105.93,105.72,105.92,14963.0,101.3091,101.4432,101.2421,101.4336,14963.0
2024-05-23 14:10:00,105.93,106.0,105.88,105.97,21740.0,101.4432,101.5102,101.3953,101.4815,21740.0
2024-05-23 14:15:00,105.95,105.99,105.84,105.84,56811.0,101.4623,101.5007,101.357,101.357,56811.0
2024-05-23 14:20:00,105.86,106.01,105.85,105.87,12252.0,101.3762,101.5198,101.3666,101.3857,12252.0
2024-05-23 14:25:00,105.85,105.97,105.78,105.9,13365.0,101.3666,101.4815,101.2995,101.4145,13365.0
2024-05-23 14:30:00,105.88,106.02,105.85,106.0,14264.0,101.3953,101.5294,101.3666,101.5102,14264.0
2024-05-23 14:35:00,106.0,106.08,105.9,106.06,10841.0,101.5102,101.5868,101.4145,101.5677,10841.0
2024-05-23 14:40:00,106.06,106.1,106.0,106.05,12483.0,101.5677,101.606,101.5102,101.5581,12483.0
2024-05-23 14:45:00,106.07,106.15,106.02,106.02,15057.0,101.5773,101.6539,101.5294,101.5294,15057.0
2024-05-23 14:50:00,105.99,106.0,105.86,105.89,10558.0,101.5007,101.5102,101.3762,101.4049,10558.0
2024-05-23 14:55:00,105.89,105.96,105.87,105.93,10521.0,101.4049,101.4719,101.3857,101.4432,10521.0
2024-05-23 15:00:00,105.91,106.19,105.9,106.16,16845.0,101.424,101.6922,101.4145,101.6635,16845.0
2024-05-23 15:05:00,106.16,106.32,106.16,106.24,13932.0,101.6635,101.8167,101.6635,101.7401,13932.0
2024-05-23 15:10:00,106.24,106.32,106.09,106.14,19189.0,101.7401,101.8167,101.5964,101.6443,19189.0
2024-05-23 15:15:00,106.14,106.19,106.03,106.14,23425.0,101.6443,101.6922,101.539,101.6443,23425.0
2024-05-23 15:20:00,106.13,106.36,106.12,106.36,17930.0,101.6347,101.855,101.6251,101.855,17930.0
2024-05-23 15:25:00,106.35,106.46,106.35,106.4,18109.0,101.8454,101.9507,101.8454,101.8933,18109.0
2024-05-23 15:30:00,106.4,106.41,106.23,106.37,20929.0,101.8933,101.9029,101.7305,101.8646,20929.0
2024-05-23 15:35:00,106.37,106.46,106.3,106.32,29319.0,101.8646,101.9507,101.7975,101.8167,29319.0
2024-05-23 15:40:00,106.35,106.35,106.17,106.31,25376.0,101.8454,101.8454,101.673,101.8071,25376.0
2024-05-23 15:45:00,106.3,106.31,105.81,105.87,90270.0,101.7975,101.8071,101.3283,101.3857,90270.0
2024-05-23 15:50:00,105.82,105.9,105.5,105.74,88050.0,101.3379,101.4145,101.0314,101.2612,88050.0
2024-05-23 15:55:00,105.73,105.73,105.4,105.61,291773.0,101.2517,101.2517,100.9356,101.1367,291773.0
2024-05-24 09:30:00,105.95,106.12,105.72,106.07,61401.0,101.4623,101.6251,101.2421,101.5773,61401.0
2024-05-24 09:35:00,106.07,106.13,105.54,105.93,29313.0,101.5773,101.6347,101.0697,101.4432,29313.0
2024-05-24 09:40:00,105.88,105.98,105.5,105.64,21107.0,101.3953,101.4911,101.0314,101.1655,21107.0
2024-05-24 09:45:00,105.62,105.8,105.4,105.46,39848.0,101.1463,101.3187,100.9356,100.9931,39848.0
2024-05-24 09:50:00,105.44,105.55,105.27,105.27,32506.0,100.9739,101.0793,100.8111,100.8111,32506.0
2024-05-24 09:55:00,105.3,105.37,105.22,105.33,19344.0,100.8399,100.9069,100.7633,100.8686,19344.0
2024-05-24 10:00:00,105.36,105.64,105.36,105.52,18215.0,100.8973,101.1655,100.8973,101.0506,18215.0
2024-05-24 10:05:00,105.52,105.52,105.31,105.44,23967.0,101.0506,101.0506,100.8495,100.9739,23967.0
2024-05-24 10:10:00,105.47,105.72,105.47,105.63,13569.0,101.0027,101.2421,101.0027,101.1559,13569.0
2024-05-24 10:15:00,105.64,105.7,105.64,105.68,6465.0,101.1655,101.2229,101.1655,101.2038,6465.0
2024-05-24 10:20:00,105.71,105.72,105.38,105.44,11644.0,101.2325,101.2421,100.9165,100.9739,11644.0
2024-05-24 10:25:00,105.44,105.47,105.33,105.44,22860.0,100.9739,101.0027,100.8686,100.9739,22860.0
2024-05-24 10:30:00,105.44,105.47,105.31,105.35,7870.0,100.9739,101.0027,100.8495,100.8878,7870.0
2024-05-24 10:35:00,105.35,105.36,105.26,105.32,10324.0,100.8878,100.8973,100.8016,100.859,10324.0
2024-05-24 10:40:00,105.31,105.31,105.13,105.14,13637.0,100.8495,100.8495,100.6771,100.6867,13637.0
2024-05-24 10:45:00,105.18,105.24,105.16,105.24,7107.0,100.725,100.7824,100.7058,100.7824,7107.0
2024-05-24 10:50:00,105.25,105.45,105.24,105.38,8901.0,100.792,100.9835,100.7824,100.9165,8901.0
2024-05-24 10:55:00,105.39,105.43,105.33,105.36,12962.0,100.9261,100.9644,100.8686,100.8973,12962.0
2024-05-24 11:00:00,105.38,105.49,105.28,105.44,36328.0,100.9165,101.0218,100.8207,100.9739,36328.0
2024-05-24 11:05:00,105.47,105.47,105.34,105.38,13649.0,101.0027,101.0027,100.8782,100.9165,13649.0
2024-05-24 11:10:00,105.38,105.68,105.38,105.68,10915.0,100.9165,101.2038,100.9165,101.2038,10915.0
2024-05-24 11:15:00,105.69,105.71,105.55,105.56,9030.0,101.2134,101.2325,101.0793,101.0889,9030.0
2024-05-24 11:20:00,105.56,105.57,105.38,105.39,14325.0,101.0889,101.0984,100.9165,100.9261,14325.0
2024-05-24 11:25:00,105.38,105.54,105.34,105.52,9942.0,100.9165,101.0697,100.8782,101.0506,9942.0
2024-05-24 11:30:00,105.49,105.55,105.44,105.52,15988.0,101.0218,101.0793,100.9739,101.0506,15988.0
2024-05-24 11:35:00,105.52,105.57,105.38,105.45,17311.0,101.0506,101.0984,100.9165,100.9835,17311.0
2024-05-24 11:40:00,105.47,105.51,105.43,105.45,19833.0,101.0027,101.041,100.9644,100.9835,19833.0
2024-05-24 11:45:00,105.45,105.46,105.29,105.37,23501.0,100.9835,100.9931,100.8303,100.9069,23501.0
2024-05-24 11:50:00,105.37,105.37,105.21,105.21,9897.0,100.9069,100.9069,100.7537,100.7537,9897.0
2024-05-24 11:55:00,105.21,105.21,105.1,105.1,21444.0,100.7537,100.7537,100.6483,100.6483,21444.0
2024-05-24 12:00:00,105.09,105.1,104.94,105.03,34552.0,100.6388,100.6483,100.4951,100.5813,34552.0
2024-05-24 12:05:00,105.04,105.29,105.01,105.25,29096.0,100.5909,100.8303,100.5622,100.792,29096.0
2024-05-24 12:10:00,105.25,105.31,105.23,105.27,16832.0,100.792,100.8495,100.7728,100.8111,16832.0
2024-05-24 12:15:00,105.27,105.47,105.24,105.46,28410.0,100.8111,101.0027,100.7824,100.9931,28410.0
2024-05-24 12:20:00,105.46,105.52,105.26,105.26,29474.0,100.9931,101.0506,100.8016,100.8016,29474.0
2024-05-24 12:25:00,105.25,105.28,105.11,105.11,24466.0,100.792,100.8207,100.6579,100.6579,24466.0
2024-05-24 12:30:00,105.12,105.2,105.09,105.09,23913.0,100.6675,100.7441,100.6388,100.6388,23913.0
2024-05-24 12:35:00,105.1,105.11,104.96,104.97,17424.0,100.6483,100.6579,100.5143,100.5239,17424.0
2024-05-24 12:40:00,104.96,105.06,104.92,105.06,31511.0,100.5143,100.61,100.476,100.61,31511.0
2024-05-24 12:45:00,105.06,105.2,105.05,105.12,25132.0,100.61,100.7441,100.6005,100.6675,25132.0
2024-05-24 12:50:00,105.12,105.13,105.01,105.06,15833.0,100.6675,100.6771,100.5622,100.61,15833.0
2024-05-24 12:55:00,105.06,105.06,104.92,104.92,8033.0,100.61,100.61,100.476,100.476,8033.0
2024-05-24 13:00:00,104.92,104.94,104.79,104.8,16171.0,100.476,100.4951,100.3515,100.3611,16171.0
2024-05-24 13:05:00,104.79,104.89,104.78,104.88,13435.0,100.3515,100.4472,100.3419,100.4377,13435.0
2024-05-24 13:10:00,104.89,105.02,104.84,105.02,14746.0,100.4472,100.5717,100.3994,100.5717,14746.0
2024-05-24 13:15:00,105.03,105.15,105.03,105.08,11032.0,100.5813,100.6962,100.5813,100.6292,11032.0
2024-05-24 13:20:00,105.08,105.08,105.01,105.07,22833.0,100.6292,100.6292,100.5622,100.6196,22833.0
2024-05-24 13:25:00,105.07,105.2,105.05,105.07,38624.0,100.6196,100.7441,100.6005,100.6196,38624.0
2024-05-24 13:30:00,105.06,105.19,105.06,105.19,26542.0,100.61,100.7345,100.61,100.7345,26542.0
2024-05-24 13:35:00,105.19,105.25,105.06,105.12,29145.0,100.7345,100.792,100.61,100.6675,29145.0
2024-05-24 13:40:00,105.14,105.15,105.02,105.03,17910.0,100.6867,100.6962,100.5717,100.5813,17910.0
2024-05-24 13:45:00,105.02,105.04,104.94,104.98,18809.0,100.5717,100.5909,100.4951,100.5334,18809.0
2024-05-24 13:50:00,104.98,105.02,104.95,104.97,24076.0,100.5334,100.5717,100.5047,100.5239,24076.0
2024-05-24 13:55:00,104.97,105.1,104.95,105.01,9621.0,100.5239,100.6483,100.5047,100.5622,9621.0
2024-05-24 14:00:00,104.98,105.08,104.96,105.02,21089.0,100.5334,100.6292,100.5143,100.5717,21089.0
2024-05-24 14:05:00,105.02,105.06,104.99,105.02,12598.0,100.5717,100.61,100.543,100.5717,12598.0
2024-05-24 14:10:00,105.0,105.0,104.86,104.9,18904.0,100.5526,100.5526,100.4185,100.4568,18904.0
2024-05-24 14:15:00,104.91,104.96,104.88,104.88,14367.0,100.4664,100.5143,100.4377,100.4377,14367.0
2024-05-24 14:20:00,104.87,104.87,104.69,104.69,25680.0,100.4281,100.4281,100.2557,100.2557,25680.0
2024-05-24 14:25:00,104.7,104.74,104.65,104.68,19322.0,100.2653,100.3036,100.2174,100.2461,19322.0
2024-05-24 14:30:00,104.67,104.7,104.65,104.67,20100.0,100.2366,100.2653,100.2174,100.2366,20100.0
2024-05-24 14:35:00,104.66,104.81,104.58,104.81,25583.0,100.227,100.3706,100.1504,100.3706,25583.0
2024-05-24 14:40:00,104.82,104.85,104.74,104.84,16259.0,100.3802,100.4089,100.3036,100.3994,16259.0
2024-05-24 14:45:00,104.84,104.87,104.74,104.76,22785.0,100.3994,100.4281,100.3036,100.3227,22785.0
2024-05-24 14:50:00,104.74,104.8,104.67,104.67,25897.0,100.3036,100.3611,100.2366,100.2366,25897.0
2024-05-24 14:55:00,104.67,104.69,104.62,104.68,27564.0,100.2366,100.2557,100.1887,100.2461,27564.0
2024-05-24 15:00:00,104.69,104.79,104.61,104.62,13788.0,100.2557,100.3515,100.1791,100.1887,13788.0
2024-05-24 15:05:00,104.62,104.62,104.56,104.56,21141.0,100.1887,100.1887,100.1312,100.1312,21141.0
2024-05-24 15:10:00,104.57,104.63,104.56,104.58,14661.0,100.1408,100.1983,100.1312,100.1504,14661.0
2024-05-24 15:15:00,104.57,104.83,104.57,104.79,16481.0,100.1408,100.3898,100.1408,100.3515,16481.0
2024-05-24 15:20:00,104.79,104.8,104.63,104.66,31730.0,100.3515,100.3611,100.1983,100.227,31730.0
2024-05-24 15:25:00,104.66,104.75,104.52,104.6,34039.0,100.227,100.3132,100.0929,100.1695,34039.0
2024-05-24 15:30:00,104.57,104.76,104.56,104.75,25457.0,100.1408,100.3227,100.1312,100.3132,25457.0
2024-05-24 15:35:00,104.73,104.84,104.68,104.73,26347.0,100.294,100.3994,100.2461,100.294,26347.0
2024-05-24 15:40:00,104.71,104.73,104.57,104.59,25137.0,100.2749,100.294,100.1408,100.1599,25137.0
2024-05-24 15:45:00,104.58,104.68,104.54,104.61,42533.0,100.1504,100.2461,100.1121,100.1791,42533.0
2024-05-24 15:50:00,104.61,104.73,104.59,104.62,47295.0,100.1791,100.294,100.1599,100.1887,47295.0
2024-05-24 15:55:00,104.62,104.84,104.55,104.74,168990.0,100.1887,100.3994,100.1216,100.3036,168990.0
2024-05-28 09:30:00,105.74,106.23,105.04,105.09,104321.0,101.2612,101.7305,100.5909,100.6388,104321.0
2024-05-28 09:35:00,105.03,105.12,104.37,104.8,129650.0,100.5813,100.6675,99.9493,100.3611,129650.0
2024-05-28 09:40:00,104.75,105.53,104.58,105.5,44170.0,100.3132,101.0601,100.1504,101.0314,44170.0
2024-05-28 09:45:00,105.51,105.84,105.37,105.83,28159.0,101.041,101.357,100.9069,101.3474,28159.0
2024-05-28 09:50:00,105.84,106.01,105.71,105.71,51861.0,101.357,101.5198,101.2325,101.2325,51861.0
2024-05-28 09:55:00,105.65,105.76,105.41,105.76,77029.0,101.1751,101.2804,100.9452,101.2804,77029.0
2024-05-28 10:00:00,105.73,105.9,105.66,105.8,21217.0,101.2517,101.4145,101.1846,101.3187,21217.0
2024-05-28 10:05:00,105.83,105.88,105.46,105.54,20913.0,101.3474,101.3953,100.9931,101.0697,20913.0
2024-05-28 10:10:00,105.55,105.66,105.42,105.64,19150.0,101.0793,101.1846,100.9548,101.1655,19150.0
2024-05-28 10:15:00,105.65,105.81,105.64,105.76,80566.0,101.1751,101.3283,101.1655,101.2804,80566.0
2024-05-28 10:20:00,105.72,105.86,105.59,105.82,23481.0,101.2421,101.3762,101.1176,101.3379,23481.0
2024-05-28 10:25:00,105.8,105.88,105.54,105.64,17800.0,101.3187,101.3953,101.0697,101.1655,17800.0
2024-05-28 10:30:00,105.61,105.61,105.47,105.57,13321.0,101.1367,101.1367,101.0027,101.0984,13321.0
2024-05-28 10:35:00,105.57,105.71,105.0,105.57,62138.0,101.0984,101.2325,100.5526,101.0984,62138.0
2024-05-28 10:40:00,105.57,105.58,105.23,105.41,26539.0,101.0984,101.108,100.7728,100.9452,26539.0
2024-05-28 10:45:00,105.41,105.6,105.39,105.51,25998.0,100.9452,101.1272,100.9261,101.041,25998.0
2024-05-28 10:50:00,105.5,105.6,105.43,105.59,18542.0,101.0314,101.1272,100.9644,101.1176,18542.0
2024-05-28 10:55:00,105.59,105.59,105.29,105.38,26307.0,101.1176,101.1176,100.8303,100.9165,26307.0
2024-05-28 11:00:00,105.38,105.38,105.17,105.24,27524.0,100.9165,100.9165,100.7154,100.7824,27524.0
2024-05-28 11:05:00,105.25,105.35,105.18,105.34,85631.0,100.792,100.8878,100.725,100.8782,85631.0
2024-05-28 11:10:00,105.35,105.54,105.34,105.53,22707.0,100.8878,101.0697,100.8782,101.0601,22707.0
2024-05-28 11:15:00,105.5,105.52,105.42,105.51,15080.0,101.0314,101.0506,100.9548,101.041,15080.0
2024-05-28 11:20:00,105.51,105.57,105.47,105.54,15465.0,101.041,101.0984,101.0027,101.0697,15465.0
2024-05-28 11:25:00,105.55,105.55,105.44,105.49,14091.0,101.0793,101.0793,100.9739,101.0218,14091.0
2024-05-28 11:30:00,105.48,105.61,105.48,105.59,16027.0,101.0123,101.1367,101.0123,101.1176,16027.0
2024-05-28 11:35:00,105.57,105.75,105.57,105.64,10570.0,101.0984,101.2708,101.0984,101.1655,10570.0
2024-05-28 11:40:00,105.63,105.85,105.59,105.69,12544.0,101.1559,101.3666,101.1176,101.2134,12544.0
2024-05-28 11:45:00,105.7,105.72,105.56,105.57,8410.0,101.2229,101.2421,101.0889,101.0984,8410.0
2024-05-28 11:50:00,105.59,105.69,105.59,105.62,20543.0,101.1176,101.2134,101.1176,101.1463,20543.0
2024-05-28 11:55:00,105.62,105.76,105.62,105.65,24451.0,101.1463,101.2804,101.1463,101.1751,24451.0
2024-05-28 12:00:00,105.64,105.7,105.54,105.57,40556.0,101.1655,101.2229,101.0697,101.0984,40556.0
2024-05-28 12:05:00,105.55,105.61,105.32,105.33,26675.0,101.0793,101.1367,100.859,100.8686,26675.0
2024-05-28 12:10:00,105.31,105.33,105.25,105.27,9853.0,100.8495,100.8686,100.792,100.8111,9853.0
2024-05-28 12:15:00,105.25,105.39,105.19,105.32,37497.0,100.792,100.9261,100.7345,100.859,37497.0
2024-05-28 12:20:00,105.34,105.47,105.26,105.4,30697.0,100.8782,101.0027,100.8016,100.9356,30697.0
2024-05-28 12:25:00,105.4,105.44,105.35,105.35,10675.0,100.9356,100.9739,100.8878,100.8878,10675.0
2024-05-28 12:30:00,105.34,105.43,105.22,105.43,17469.0,100.8782,100.9644,100.7633,100.9644,17469.0
2024-05-28 12:35:00,105.45,105.5,105.4,105.48,24128.0,100.9835,101.0314,100.9356,101.0123,24128.0
2024-05-28 12:40:00,105.48,105.53,105.26,105.26,14769.0,101.0123,101.0601,100.8016,100.8016,14769.0
2024-05-28 12:45:00,105.23,105.32,105.2,105.32,20332.0,100.7728,100.859,100.7441,100.859,20332.0
2024-05-28 12:50:00,105.31,105.35,105.15,105.15,56717.0,100.8495,100.8878,100.6962,100.6962,56717.0
2024-05-28 12:55:00,105.15,105.18,105.05,105.15,7887.0,100.6962,100.725,100.6005,100.6962,7887.0
2024-05-28 13:00:00,105.14,105.19,105.02,105.03,7424.0,100.6867,100.7345,100.5717,100.5813,7424.0
2024-05-28 13:05:00,105.02,105.17,105.02,105.17,9119.0,100.5717,100.7154,100.5717,100.7154,9119.0
2024-05-28 13:10:00,105.17,105.22,105.15,105.2,10707.0,100.7154,100.7633,100.6962,100.7441,10707.0
2024-05-28 13:15:00,105.21,105.22,105.04,105.07,10946.0,100.7537,100.7633,100.5909,100.6196,10946.0
2024-05-28 13:20:00,105.07,105.13,104.94,105.13,41111.0,100.6196,100.6771,100.4951,100.6771,41111.0
2024-05-28 13:25:00,105.13,105.18,105.03,105.09,28656.0,100.6771,100.725,100.5813,100.6388,28656.0
2024-05-28 13:30:00,105.08,105.23,105.02,105.19,149705.0,100.6292,100.7728,100.5717,100.7345,149705.0
2024-05-28 13:35:00,105.2,105.31,105.18,105.28,23097.0,100.7441,100.8495,100.725,100.8207,23097.0
2024-05-28 13:40:00,105.3,105.35,105.15,105.18,22038.0,100.8399,100.8878,100.6962,100.725,22038.0
2024-05-28 13:45:00,105.17,105.19,105.03,105.05,36208.0,100.7154,100.7345,100.5813,100.6005,36208.0
2024-05-28 13:50:00,105.06,105.18,105.02,105.12,30247.0,100.61,100.725,100.5717,100.6675,30247.0
2024-05-28 13:55:00,105.14,105.27,105.14,105.25,39966.0,100.6867,100.8111,100.6867,100.792,39966.0
2024-05-28 14:00:00,105.25,105.26,104.98,105.04,127120.0,100.792,100.8016,100.5334,100.5909,127120.0
2024-05-28 14:05:00,105.04,105.24,105.04,105.23,20033.0,100.5909,100.7824,100.5909,100.7728,20033.0
2024-05-28 14:10:00,105.24,105.32,105.21,105.29,42267.0,100.7824,100.859,100.7537,100.8303,42267.0
2024-05-28 14:15:00,105.27,105.3,105.23,105.3,12243.0,100.8111,100.8399,100.7728,100.8399,12243.0
2024-05-28 14:20:00,105.3,105.31,105.12,105.15,13378.0,100.8399,100.8495,100.6675,100.6962,13378.0
2024-05-28 14:25:00,105.15,105.15,104.85,104.89,72219.0,100.6962,100.6962,100.4089,100.4472,72219.0
2024-05-28 14:30:00,104.91,104.96,104.76,104.76,57852.0,100.4664,100.5143,100.3227,100.3227,57852.0
2024-05-28 14:35:00,104.79,105.03,104.77,104.93,65621.0,100.3515,100.5813,100.3323,100.4855,65621.0
2024-05-28 14:40:00,104.92,105.16,104.92,105.08,39920.0,100.476,100.7058,100.476,100.6292,39920.0
2024-05-28 14:45:00,105.07,105.07,104.88,104.9,8687.0,100.6196,100.6196,100.4377,100.4568,8687.0
2024-05-28 14:50:00,104.88,104.99,104.85,104.97,13602.0,100.4377,100.543,100.4089,100.5239,13602.0
2024-05-28 14:55:00,104.98,105.1,104.98,105.03,12607.0,100.5334,100.6483,100.5334,100.5813,12607.0
2024-05-28 15:00:00,105.03,105.04,104.9,104.92,13980.0,100.5813,100.5909,100.4568,100.476,13980.0
2024-05-28 15:05:00,104.92,105.01,104.83,104.88,21450.0,100.476,100.5622,100.3898,100.4377,21450.0
2024-05-28 15:10:00,104.87,105.09,104.87,105.03,100883.0,100.4281,100.6388,100.4281,100.5813,100883.0
2024-05-28 15:15:00,105.04,105.15,105.03,105.13,21596.0,100.5909,100.6962,100.5813,100.6771,21596.0
2024-05-28 15:20:00,105.13,105.13,104.84,104.87,27113.0,100.6771,100.6771,100.3994,100.4281,27113.0
2024-05-28 15:25:00,104.87,105.11,104.79,104.79,21529.0,100.4281,100.6579,100.3515,100.3515,21529.0
2024-05-28 15:30:00,104.81,105.09,104.79,105.04,42927.0,100.3706,100.6388,100.3515,100.5909,42927.0
2024-05-28 15:35:00,105.02,105.1,104.89,105.04,25401.0,100.5717,100.6483,100.4472,100.5909,25401.0
2024-05-28 15:40:00,105.03,105.06,104.87,105.05,25284.0,100.5813,100.61,100.4281,100.6005,25284.0
2024-05-28 15:45:00,105.05,105.11,104.88,104.92,43654.0,100.6005,100.6579,100.4377,100.476,43654.0
2024-05-28 15:50:00,104.9,105.13,104.81,104.92,66857.0,100.4568,100.6771,100.3706,100.476,66857.0
2024-05-28 15:55:00,104.93,105.06,104.71,105.02,427965.0,100.4855,100.61,100.2749,100.5717,427965.0
2024-05-29 09:30:00,103.68,103.93,103.09,103.8,78803.0,99.2885,99.5279,98.7235,99.4034,78803.0
2024-05-29 09:35:00,103.78,104.43,103.78,104.32,34102.0,99.3843,100.0067,99.3843,99.9014,34102.0
2024-05-29 09:40:00,104.27,104.27,103.93,104.03,10688.0,99.8535,99.8535,99.5279,99.6237,10688.0
2024-05-29 09:45:00,103.95,104.0,103.46,103.49,7402.0,99.5471,99.5949,99.0778,99.1065,7402.0
2024-05-29 09:50:00,103.48,103.8,103.45,103.78,23854.0,99.097,99.4034,99.0682,99.3843,23854.0
2024-05-29 09:55:00,103.77,103.82,103.57,103.78,18110.0,99.3747,99.4226,99.1832,99.3843,18110.0
2024-05-29 10:00:00,103.77,104.0,103.77,103.99,15713.0,99.3747,99.5949,99.3747,99.5854,15713.0
2024-05-29 10:05:00,103.93,104.2,103.87,104.16,15228.0,99.5279,99.7865,99.4704,99.7482,15228.0
2024-05-29 10:10:00,104.14,104.16,103.95,103.97,14634.0,99.729,99.7482,99.5471,99.5662,14634.0
2024-05-29 10:15:00,103.96,104.12,103.9,104.04,22278.0,99.5566,99.7099,99.4992,99.6332,22278.0
2024-05-29 10:20:00,104.03,104.03,103.83,104.0,10807.0,99.6237,99.6237,99.4321,99.5949,10807.0
2024-05-29 10:25:00,104.01,104.13,103.89,103.89,7150.0,99.6045,99.7194,99.4896,99.4896,7150.0
2024-05-29 10:30:00,103.88,103.98,103.87,103.95,15905.0,99.48,99.5758,99.4704,99.5471,15905.0
2024-05-29 10:35:00,103.93,104.14,103.89,104.14,8137.0,99.5279,99.729,99.4896,99.729,8137.0
2024-05-29 10:40:00,104.2,104.26,104.12,104.13,8052.0,99.7865,99.8439,99.7099,99.7194,8052.0
2024-05-29 10:45:00,104.12,104.2,104.12,104.19,6034.0,99.7099,99.7865,99.7099,99.7769,6034.0
2024-05-29 10:50:00,104.2,104.22,104.0,104.0,7413.0,99.7865,99.8056,99.5949,99.5949,7413.0
2024-05-29 10:55:00,103.99,104.13,103.98,104.04,5670.0,99.5854,99.7194,99.5758,99.6332,5670.0
2024-05-29 11:00:00,104.0,104.08,103.99,104.02,9705.0,99.5949,99.6716,99.5854,99.6141,9705.0
2024-05-29 11:05:00,104.05,104.19,104.03,104.15,6829.0,99.6428,99.7769,99.6237,99.7386,6829.0
2024-05-29 11:10:00,104.09,104.09,104.02,104.08,5046.0,99.6811,99.6811,99.6141,99.6716,5046.0
2024-05-29 11:15:00,104.07,104.23,104.07,104.19,11733.0,99.662,99.8152,99.662,99.7769,11733.0
2024-05-29 11:20:00,104.19,104.4,104.19,104.4,5808.0,99.7769,99.978,99.7769,99.978,5808.0
2024-05-29 11:25:00,104.38,104.51,104.36,104.48,9032.0,99.9588,100.0833,99.9397,100.0546,9032.0
2024-05-29 11:30:00,104.5,104.53,104.4,104.51,11654.0,100.0738,100.1025,99.978,100.0833,11654.0
2024-05-29 11:35:00,104.51,104.55,104.47,104.49,7417.0,100.0833,100.1216,100.045,100.0642,7417.0
2024-05-29 11:40:00,104.49,104.51,104.33,104.41,11372.0,100.0642,100.0833,99.911,99.9876,11372.0
2024-05-29 11:45:00,104.41,104.53,104.41,104.52,22887.0,99.9876,100.1025,99.9876,100.0929,22887.0
2024-05-29 11:50:00,104.52,104.6,104.49,104.56,9988.0,100.0929,100.1695,100.0642,100.1312,9988.0
2024-05-29 11:55:00,104.55,104.57,104.4,104.42,16385.0,100.1216,100.1408,99.978,99.9972,16385.0
2024-05-29 12:00:00,104.4,104.41,104.21,104.3,10453.0,99.978,99.9876,99.796,99.8822,10453.0
2024-05-29 12:05:00,104.3,104.37,104.26,104.33,13240.0,99.8822,99.9493,99.8439,99.911,13240.0
2024-05-29 12:10:00,104.33,104.45,104.3,104.45,8121.0,99.911,100.0259,99.8822,100.0259,8121.0
2024-05-29 12:15:00,104.44,104.52,104.41,104.51,21525.0,100.0163,100.0929,99.9876,100.0833,21525.0
2024-05-29 12:20:00,104.52,104.61,104.45,104.45,5362.0,100.0929,100.1791,100.0259,100.0259,5362.0
2024-05-29 12:25:00,104.46,104.51,104.4,104.5,5346.0,100.0355,100.0833,99.978,100.0738,5346.0
2024-05-29 12:30:00,104.5,104.54,104.48,104.51,9502.0,100.0738,100.1121,100.0546,100.0833,9502.0
2024-05-29 12:35:00,104.51,104.59,104.43,104.59,29203.0,100.0833,100.1599,100.0067,100.1599,29203.0
2024-05-29 12:40:00,104.62,104.64,104.49,104.63,17108.0,100.1887,100.2078,100.0642,100.1983,17108.0
2024-05-29 12:45:00,104.6,104.68,104.58,104.66,6902.0,100.1695,100.2461,100.1504,100.227,6902.0
2024-05-29 12:50:00,104.67,104.71,104.64,104.64,3590.0,100.2366,100.2749,100.2078,100.2078,3590.0
2024-05-29 12:55:00,104.66,104.69,104.63,104.65,5038.0,100.227,100.2557,100.1983,100.2174,5038.0
2024-05-29 13:00:00,104.66,104.67,104.48,104.52,15016.0,100.227,100.2366,100.0546,100.0929,15016.0
2024-05-29 13:05:00,104.48,104.57,104.48,104.53,7624.0,100.0546,100.1408,100.0546,100.1025,7624.0
2024-05-29 13:10:00,104.51,104.52,104.42,104.48,9164.0,100.0833,100.0929,99.9972,100.0546,9164.0
2024-05-29 13:15:00,104.48,104.49,104.4,104.41,9414.0,100.0546,100.0642,99.978,99.9876,9414.0
2024-05-29 13:20:00,104.41,104.58,104.4,104.55,9650.0,99.9876,100.1504,99.978,100.1216,9650.0
2024-05-29 13:25:00,104.54,104.58,104.51,104.58,5517.0,100.1121,100.1504,100.0833,100.1504,5517.0
2024-05-29 13:30:00,104.57,104.59,104.49,104.49,9001.0,100.1408,100.1599,100.0642,100.0642,9001.0
2024-05-29 13:35:00,104.5,104.56,104.48,104.52,11811.0,100.0738,100.1312,100.0546,100.0929,11811.0
2024-05-29 13:40:00,104.53,104.54,104.43,104.48,11173.0,100.1025,100.1121,100.0067,100.0546,11173.0
2024-05-29 13:45:00,104.48,104.58,104.48,104.53,8796.0,100.0546,100.1504,100.0546,100.1025,8796.0
2024-05-29 13:50:00,104.54,104.65,104.52,104.61,5493.0,100.1121,100.2174,100.0929,100.1791,5493.0
2024-05-29 13:55:00,104.62,104.65,104.59,104.61,4531.0,100.1887,100.2174,100.1599,100.1791,4531.0
2024-05-29 14:00:00,104.59,104.6,104.47,104.51,11457.0,100.1599,100.1695,100.045,100.0833,11457.0
2024-05-29 14:05:00,104.53,104.56,104.48,104.5,7859.0,100.1025,100.1312,100.0546,100.0738,7859.0
2024-05-29 14:10:00,104.5,104.54,104.46,104.5,14966.0,100.0738,100.1121,100.0355,100.0738,14966.0
2024-05-29 14:15:00,104.5,104.5,104.47,104.48,10368.0,100.0738,100.0738,100.045,100.0546,10368.0
2024-05-29 14:20:00,104.48,104.51,104.41,104.5,7859.0,100.0546,100.0833,99.9876,100.0738,7859.0
2024-05-29 14:25:00,104.51,104.57,104.47,104.47,12713.0,100.0833,100.1408,100.045,100.045,12713.0
2024-05-29 14:30:00,104.48,104.5,104.38,104.46,16663.0,100.0546,100.0738,99.9588,100.0355,16663.0
2024-05-29 14:35:00,104.47,104.72,104.43,104.72,25268.0,100.045,100.2844,100.0067,100.2844,25268.0
2024-05-29 14:40:00,104.72,104.88,104.55,104.55,24410.0,100.2844,100.4377,100.1216,100.1216,24410.0
2024-05-29 14:45:00,104.56,104.58,104.47,104.51,16085.0,100.1312,100.1504,100.045,100.0833,16085.0
2024-05-29 14:50:00,104.52,104.52,104.36,104.39,9441.0,100.0929,100.0929,99.9397,99.9684,9441.0
2024-05-29 14:55:00,104.39,104.49,104.37,104.41,17591.0,99.9684,100.0642,99.9493,99.9876,17591.0
2024-05-29 15:00:00,104.42,104.53,104.37,104.53,15859.0,99.9972,100.1025,99.9493,100.1025,15859.0
2024-05-29 15:05:00,104.54,104.54,104.47,104.5,15704.0,100.1121,100.1121,100.045,100.0738,15704.0
2024-05-29 15:10:00,104.5,104.53,104.44,104.49,12126.0,100.0738,100.1025,100.0163,100.0642,12126.0
2024-05-29 15:15:00,104.5,104.63,104.47,104.52,32403.0,100.0738,100.1983,100.045,100.0929,32403.0
2024-05-29 15:20:00,104.51,104.64,104.43,104.61,21571.0,100.0833,100.2078,100.0067,100.1791,21571.0
2024-05-29 15:25:00,104.61,104.82,104.61,104.73,34345.0,100.1791,100.3802,100.1791,100.294,34345.0
2024-05-29 15:30:00,104.72,104.84,104.67,104.83,16364.0,100.2844,100.3994,100.2366,100.3898,16364.0
2024-05-29 15:35:00,104.83,105.05,104.8,105.05,30287.0,100.3898,100.6005,100.3611,100.6005,30287.0
2024-05-29 15:40:00,105.03,105.08,104.97,105.0,36905.0,100.5813,100.6292,100.5239,100.5526,36905.0
2024-05-29 15:45:00,105.0,105.04,104.79,104.84,36920.0,100.5526,100.5909,100.3515,100.3994,36920.0
2024-05-29 15:50:00,104.84,105.05,104.79,105.01,62008.0,100.3994,100.6005,100.3515,100.5622,62008.0
2024-05-29 15:55:00,105.0,105.03,104.84,105.01,242092.0,100.5526,100.5813,100.3994,100.5622,242092.0
2024-05-30 09:30:00,105.92,106.3,105.68,106.23,53122.0,101.4336,101.7975,101.2038,101.7305,53122.0
2024-05-30 09:35:00,106.22,106.31,105.77,106.1,33075.0,101.7209,101.8071,101.29,101.606,33075.0
2024-05-30 09:40:00,106.05,106.16,105.81,105.81,42282.0,101.5581,101.6635,101.3283,101.3283,42282.0
2024-05-30 09:45:00,105.81,105.91,105.4,105.71,26913.0,101.3283,101.424,100.9356,101.2325,26913.0
2024-05-30 09:50:00,105.74,106.35,105.67,106.33,32365.0,101.2612,101.8454,101.1942,101.8262,32365.0
2024-05-30 09:55:00,106.3,106.48,106.14,106.48,15887.0,101.7975,101.9699,101.6443,101.9699,15887.0
2024-05-30 10:00:00,106.5,106.59,106.28,106.34,24039.0,101.989,102.0752,101.7784,101.8358,24039.0
2024-05-30 10:05:00,106.28,106.38,106.23,106.23,13741.0,101.7784,101.8741,101.7305,101.7305,13741.0
2024-05-30 10:10:00,106.25,106.49,106.25,106.33,24472.0,101.7496,101.9795,101.7496,101.8262,24472.0
2024-05-30 10:15:00,106.34,106.5,106.32,106.42,26604.0,101.8358,101.989,101.8167,101.9124,26604.0
2024-05-30 10:20:00,106.43,106.68,106.41,106.45,23564.0,101.922,102.1614,101.9029,101.9412,23564.0
2024-05-30 10:25:00,106.43,106.53,106.33,106.5,50194.0,101.922,102.0178,101.8262,101.989,50194.0
2024-05-30 10:30:00,106.5,106.61,106.47,106.52,24877.0,101.989,102.0944,101.9603,102.0082,24877.0
2024-05-30 10:35:00,106.54,106.84,106.54,106.76,23092.0,102.0274,102.3146,102.0274,102.238,23092.0
2024-05-30 10:40:00,106.77,106.77,106.52,106.69,39065.0,102.2476,102.2476,102.0082,102.171,39065.0
2024-05-30 10:45:00,106.68,106.78,106.41,106.56,25645.0,102.1614,102.2572,101.9029,102.0465,25645.0
2024-05-30 10:50:00,106.57,106.62,106.46,106.62,52446.0,102.0561,102.104,101.9507,102.104,52446.0
2024-05-30 10:55:00,106.62,106.65,106.49,106.58,22962.0,102.104,102.1327,101.9795,102.0657,22962.0
2024-05-30 11:00:00,106.56,106.71,106.55,106.7,20401.0,102.0465,102.1902,102.0369,102.1806,20401.0
2024-05-30 11:05:00,106.69,106.71,106.6,106.63,69670.0,102.171,102.1902,102.0848,102.1135,69670.0
2024-05-30 11:10:00,106.63,106.68,106.54,106.65,14757.0,102.1135,102.1614,102.0274,102.1327,14757.0
2024-05-30 11:15:00,106.63,106.85,106.61,106.85,20351.0,102.1135,102.3242,102.0944,102.3242,20351.0
2024-05-30 11:20:00,106.86,106.89,106.72,106.74,13982.0,102.3338,102.3625,102.1997,102.2189,13982.0
2024-05-30 11:25:00,106.77,106.84,106.7,106.72,21526.0,102.2476,102.3146,102.1806,102.1997,21526.0
2024-05-30 11:30:00,106.7,106.72,106.57,106.66,13051.0,102.1806,102.1997,102.0561,102.1423,13051.0
2024-05-30 11:35:00,106.64,106.64,106.43,106.46,14233.0,102.1231,102.1231,101.922,101.9507,14233.0
2024-05-30 11:40:00,106.47,106.49,106.39,106.43,19775.0,101.9603,101.9795,101.8837,101.922,19775.0
2024-05-30 11:45:00,106.43,106.5,106.39,106.49,22040.0,101.922,101.989,101.8837,101.9795,22040.0
2024-05-30 11:50:00,106.49,106.52,106.41,106.42,15435.0,101.9795,102.0082,101.9029,101.9124,15435.0
2024-05-30 11:55:00,106.42,106.49,106.38,106.45,24374.0,101.9124,101.9795,101.8741,101.9412,24374.0
2024-05-30 12:00:00,106.45,106.54,106.45,106.5,7253.0,101.9412,102.0274,101.9412,101.989,7253.0
2024-05-30 12:05:00,106.5,106.62,106.49,106.58,19801.0,101.989,102.104,101.9795,102.0657,19801.0
2024-05-30 12:10:00,106.59,106.63,106.55,106.57,14556.0,102.0752,102.1135,102.0369,102.0561,14556.0
2024-05-30 12:15:00,106.56,106.66,106.49,106.64,23419.0,102.0465,102.1423,101.9795,102.1231,23419.0
2024-05-30 12:20:00,106.64,106.68,106.56,106.65,11527.0,102.1231,102.1614,102.0465,102.1327,11527.0
2024-05-30 12:25:00,106.65,106.67,106.55,106.55,11036.0,102.1327,102.1518,102.0369,102.0369,11036.0
2024-05-30 12:30:00,106.55,106.63,106.53,106.6,16087.0,102.0369,102.1135,102.0178,102.0848,16087.0
2024-05-30 12:35:00,106.58,106.61,106.53,106.55,12043.0,102.0657,102.0944,102.0178,102.0369,12043.0
2024-05-30 12:40:00,106.53,106.76,106.52,106.72,26816.0,102.0178,102.238,102.0082,102.1997,26816.0
2024-05-30 12:45:00,106.72,106.75,106.58,106.64,14619.0,102.1997,102.2285,102.0657,102.1231,14619.0
2024-05-30 12:50:00,106.66,106.81,106.63,106.76,62983.0,102.1423,102.2859,102.1135,102.238,62983.0
2024-05-30 12:55:00,106.77,106.95,106.77,106.91,24468.0,102.2476,102.42,102.2476,102.3817,24468.0
2024-05-30 13:00:00,106.9,106.96,106.82,106.84,19915.0,102.3721,102.4296,102.2955,102.3146,19915.0
2024-05-30 13:05:00,106.85,107.0,106.85,106.97,18250.0,102.3242,102.4679,102.3242,102.4391,18250.0
2024-05-30 13:10:00,106.99,107.01,106.85,106.87,32585.0,102.4583,102.4774,102.3242,102.3434,32585.0
2024-05-30 13:15:00,106.89,106.96,106.74,106.76,31249.0,102.3625,102.4296,102.2189,102.238,31249.0
2024-05-30 13:20:00,106.77,106.81,106.71,106.78,18185.0,102.2476,102.2859,102.1902,102.2572,18185.0
2024-05-30 13:25:00,106.79,106.86,106.77,106.85,18916.0,102.2668,102.3338,102.2476,102.3242,18916.0
2024-05-30 13:30:00,106.83,106.85,106.77,106.77,14648.0,102.3051,102.3242,102.2476,102.2476,14648.0
2024-05-30 13:35:00,106.8,106.97,106.74,106.88,33934.0,102.2763,102.4391,102.2189,102.353,33934.0
2024-05-30 13:40:00,106.87,106.92,106.84,106.84,21383.0,102.3434,102.3913,102.3146,102.3146,21383.0
2024-05-30 13:45:00,106.84,106.97,106.84,106.97,23491.0,102.3146,102.4391,102.3146,102.4391,23491.0
2024-05-30 13:50:00,106.98,107.04,106.94,107.04,23071.0,102.4487,102.5062,102.4104,102.5062,23071.0
2024-05-30 13:55:00,107.04,107.06,106.98,107.04,19149.0,102.5062,102.5253,102.4487,102.5062,19149.0
2024-05-30 14:00:00,107.04,107.04,106.97,106.97,28518.0,102.5062,102.5062,102.4391,102.4391,28518.0
2024-05-30 14:05:00,106.98,107.0,106.79,106.86,35456.0,102.4487,102.4679,102.2668,102.3338,35456.0
2024-05-30 14:10:00,106.88,106.94,106.75,106.93,26738.0,102.353,102.4104,102.2285,102.4008,26738.0
2024-05-30 14:15:00,106.94,106.97,106.71,106.96,28354.0,102.4104,102.4391,102.1902,102.4296,28354.0
2024-05-30 14:20:00,106.96,107.02,106.86,106.88,35467.0,102.4296,102.487,102.3338,102.353,35467.0
2024-05-30 14:25:00,106.89,106.98,106.84,106.95,15335.0,102.3625,102.4487,102.3146,102.42,15335.0
2024-05-30 14:30:00,106.95,107.02,106.9,107.01,19087.0,102.42,102.487,102.3721,102.4774,19087.0
2024-05-30 14:35:00,107.0,107.02,106.94,107.01,14751.0,102.4679,102.487,102.4104,102.4774,14751.0
2024-05-30 14:40:00,107.0,107.05,106.99,107.03,16685.0,102.4679,102.5158,102.4583,102.4966,16685.0
2024-05-30 14:45:00,107.04,107.15,107.02,107.14,42594.0,102.5062,102.6115,102.487,102.6019,42594.0
2024-05-30 14:50:00,107.14,107.2,107.1,107.13,27161.0,102.6019,102.6594,102.5636,102.5924,27161.0
2024-05-30 14:55:00,107.13,107.21,107.11,107.11,22361.0,102.5924,102.669,102.5732,102.5732,22361.0
2024-05-30 15:00:00,107.11,107.18,106.95,106.99,16217.0,102.5732,102.6402,102.42,102.4583,16217.0
2024-05-30 15:05:00,107.01,107.07,106.98,106.98,14999.0,102.4774,102.5349,102.4487,102.4487,14999.0
2024-05-30 15:10:00,107.0,107.09,106.98,107.04,29467.0,102.4679,102.5541,102.4487,102.5062,29467.0
2024-05-30 15:15:00,107.05,107.1,107.02,107.04,41180.0,102.5158,102.5636,102.487,102.5062,41180.0
2024-05-30 15:20:00,107.02,107.1,106.96,107.01,27891.0,102.487,102.5636,102.4296,102.4774,27891.0
2024-05-30 15:25:00,107.0,107.29,107.0,107.27,25026.0,102.4679,102.7456,102.4679,102.7264,25026.0
2024-05-30 15:30:00,107.24,107.3,107.13,107.24,28871.0,102.6977,102.7552,102.5924,102.6977,28871.0
2024-05-30 15:35:00,107.24,107.24,106.99,107.06,20904.0,102.6977,102.6977,102.4583,102.5253,20904.0
2024-05-30 15:40:00,107.07,107.21,107.07,107.13,41024.0,102.5349,102.669,102.5349,102.5924,41024.0
2024-05-30 15:45:00,107.14,107.29,107.09,107.16,52897.0,102.6019,102.7456,102.5541,102.6211,52897.0
2024-05-30 15:50:00,107.15,107.46,107.12,107.46,83071.0,102.6115,102.9084,102.5828,102.9084,83071.0
2024-05-30 15:55:00,107.47,107.67,107.35,107.54,355212.0,102.918,103.1095,102.803,102.985,355212.0
2024-05-31 09:30:00,107.75,108.4,107.56,108.27,170048.0,103.1861,103.8086,103.0042,103.6841,170048.0
2024-05-31 09:35:00,108.28,108.94,108.21,108.86,75238.0,103.6937,104.3257,103.6266,104.2491,75238.0
2024-05-31 09:40:00,108.88,109.18,108.79,108.93,58823.0,104.2682,104.5555,104.1821,104.3161,58823.0
2024-05-31 09:45:00,108.92,108.97,108.28,108.32,109944.0,104.3065,104.3544,103.6937,103.732,109944.0
2024-05-31 09:50:00,108.28,108.51,108.11,108.14,36337.0,103.6937,103.9139,103.5309,103.5596,36337.0
2024-05-31 09:55:00,108.14,108.34,108.01,108.33,94856.0,103.5596,103.7511,103.4351,103.7415,94856.0
2024-05-31 10:00:00,108.36,108.74,108.25,108.61,94728.0,103.7703,104.1342,103.6649,104.0097,94728.0
2024-05-31 10:05:00,108.59,108.62,108.35,108.4,30224.0,103.9905,104.0193,103.7607,103.8086,30224.0
2024-05-31 10:10:00,108.44,108.53,108.16,108.19,22527.0,103.8469,103.9331,103.5787,103.6075,22527.0
2024-05-31 10:15:00,108.18,108.39,108.05,108.31,47154.0,103.5979,103.799,103.4734,103.7224,47154.0
2024-05-31 10:20:00,108.3,108.66,108.3,108.44,19012.0,103.7128,104.0576,103.7128,103.8469,19012.0
2024-05-31 10:25:00,108.45,108.59,108.42,108.56,31790.0,103.8565,103.9905,103.8277,103.9618,31790.0
2024-05-31 10:30:00,108.56,108.66,108.37,108.42,48958.0,103.9618,104.0576,103.7798,103.8277,48958.0
2024-05-31 10:35:00,108.43,108.75,108.25,108.71,66759.0,103.8373,104.1437,103.6649,104.1054,66759.0
2024-05-31 10:40:00,108.7,108.85,108.64,108.77,36786.0,104.0959,104.2395,104.0384,104.1629,36786.0
2024-05-31 10:45:00,108.77,108.92,108.77,108.9,31432.0,104.1629,104.3065,104.1629,104.2874,31432.0
2024-05-31 10:50:00,108.92,109.07,108.88,109.07,21909.0,104.3065,104.4502,104.2682,104.4502,21909.0
2024-05-31 10:55:00,109.07,109.15,108.78,109.03,67119.0,104.4502,104.5268,104.1725,104.4119,67119.0
2024-05-31 11:00:00,109.03,109.03,108.92,108.93,58489.0,104.4119,104.4119,104.3065,104.3161,58489.0
2024-05-31 11:05:00,108.94,109.24,108.89,109.23,47572.0,104.3257,104.613,104.2778,104.6034,47572.0
2024-05-31 11:10:00,109.23,109.48,109.23,109.4,44498.0,104.6034,104.8428,104.6034,104.7662,44498.0
2024-05-31 11:15:00,109.4,109.61,109.25,109.48,82054.0,104.7662,104.9673,104.6226,104.8428,82054.0
2024-05-31 11:20:00,109.48,109.81,109.45,109.66,61321.0,104.8428,105.1588,104.8141,105.0152,61321.0
2024-05-31 11:25:00,109.64,109.64,109.4,109.45,40508.0,104.9961,104.9961,104.7662,104.8141,40508.0
2024-05-31 11:30:00,109.47,109.49,108.97,109.02,54365.0,104.8333,104.8524,104.3544,104.4023,54365.0
2024-05-31 11:35:00,109.0,109.06,108.7,108.8,41490.0,104.3832,104.4406,104.0959,104.1916,41490.0
2024-05-31 11:40:00,108.81,109.0,108.78,108.82,27721.0,104.2012,104.3832,104.1725,104.2108,27721.0
2024-05-31 11:45:00,108.81,108.85,108.66,108.73,51230.0,104.2012,104.2395,104.0576,104.1246,51230.0
2024-05-31 11:50:00,108.72,108.99,108.53,108.61,43379.0,104.115,104.3736,103.9331,104.0097,43379.0
2024-05-31 11:55:00,108.64,108.74,108.38,108.42,37872.0,104.0384,104.1342,103.7894,103.8277,37872.0
2024-05-31 12:00:00,108.36,108.36,108.19,108.21,9211.0,103.7703,103.7703,103.6075,103.6266,9211.0
2024-05-31 12:05:00,108.21,108.38,108.06,108.36,28842.0,103.6266,103.7894,103.483,103.7703,28842.0
2024-05-31 12:10:00,108.38,108.53,108.3,108.38,30065.0,103.7894,103.9331,103.7128,103.7894,30065.0
2024-05-31 12:15:00,108.36,108.36,108.18,108.18,13494.0,103.7703,103.7703,103.5979,103.5979,13494.0
2024-05-31 12:20:00,108.16,108.16,108.04,108.14,14889.0,103.5787,103.5787,103.4638,103.5596,14889.0
2024-05-31 12:25:00,108.13,108.13,107.99,107.99,19192.0,103.55,103.55,103.4159,103.4159,19192.0
2024-05-31 12:30:00,108.0,108.0,107.91,107.99,14329.0,103.4255,103.4255,103.3393,103.4159,14329.0
2024-05-31 12:35:00,107.97,107.97,107.85,107.94,11600.0,103.3968,103.3968,103.2819,103.3681,11600.0
2024-05-31 12:40:00,107.94,108.04,107.84,107.84,21432.0,103.3681,103.4638,103.2723,103.2723,21432.0
2024-05-31 12:45:00,107.85,107.86,107.73,107.73,11403.0,103.2819,103.2914,103.167,103.167,11403.0
2024-05-31 12:50:00,107.73,107.77,107.68,107.71,22025.0,103.167,103.2053,103.1191,103.1478,22025.0
2024-05-31 12:55:00,107.74,107.83,107.64,107.83,68704.0,103.1765,103.2627,103.0808,103.2627,68704.0
2024-05-31 13:00:00,107.82,107.87,107.81,107.84,10378.0,103.2531,103.301,103.2436,103.2723,10378.0
2024-05-31 13:05:00,107.83,108.02,107.83,107.98,13920.0,103.2627,103.4447,103.2627,103.4064,13920.0
2024-05-31 13:10:00,107.97,108.11,107.89,108.11,13824.0,103.3968,103.5309,103.3202,103.5309,13824.0
2024-05-31 13:15:00,108.12,108.26,108.11,108.22,18606.0,103.5404,103.6745,103.5309,103.6362,18606.0
2024-05-31 13:20:00,108.22,108.27,108.18,108.22,11441.0,103.6362,103.6841,103.5979,103.6362,11441.0
2024-05-31 13:25:00,108.22,108.29,108.21,108.29,14058.0,103.6362,103.7032,103.6266,103.7032,14058.0
2024-05-31 13:30:00,108.31,108.33,108.09,108.12,16299.0,103.7224,103.7415,103.5117,103.5404,16299.0
2024-05-31 13:35:00,108.13,108.18,108.11,108.14,12482.0,103.55,103.5979,103.5309,103.5596,12482.0
2024-05-31 13:40:00,108.13,108.28,108.13,108.25,11070.0,103.55,103.6937,103.55,103.6649,11070.0
2024-05-31 13:45:00,108.25,108.3,108.18,108.24,12250.0,103.6649,103.7128,103.5979,103.6553,12250.0
2024-05-31 13:50:00,108.24,108.29,108.14,108.17,13317.0,103.6553,103.7032,103.5596,103.5883,13317.0
2024-05-31 13:55:00,108.16,108.38,108.13,108.31,19068.0,103.5787,103.7894,103.55,103.7224,19068.0
2024-05-31 14:00:00,108.31,108.32,108.19,108.32,17359.0,103.7224,103.732,103.6075,103.732,17359.0
2024-05-31 14:05:00,108.32,108.56,108.26,108.47,22650.0,103.732,103.9618,103.6745,103.8756,22650.0
2024-05-31 14:10:00,108.47,108.49,108.41,108.48,12924.0,103.8756,103.8948,103.8181,103.8852,12924.0
2024-05-31 14:15:00,108.49,108.7,108.49,108.7,15573.0,103.8948,104.0959,103.8948,104.0959,15573.0
2024-05-31 14:20:00,108.7,108.72,108.58,108.6,19107.0,104.0959,104.115,103.9809,104.0001,19107.0
2024-05-31 14:25:00,108.58,108.61,108.49,108.52,14968.0,103.9809,104.0097,103.8948,103.9235,14968.0
2024-05-31 14:30:00,108.52,108.66,108.51,108.62,17531.0,103.9235,104.0576,103.9139,104.0193,17531.0
2024-05-31 14:35:00,108.63,108.86,108.62,108.85,22549.0,104.0288,104.2491,104.0193,104.2395,22549.0
2024-05-31 14:40:00,108.84,109.06,108.78,109.05,54960.0,104.2299,104.4406,104.1725,104.431,54960.0
2024-05-31 14:45:00,109.06,109.07,108.96,109.03,29521.0,104.4406,104.4502,104.3449,104.4119,29521.0
2024-05-31 14:50:00,109.03,109.06,108.97,109.03,22539.0,104.4119,104.4406,104.3544,104.4119,22539.0
2024-05-31 14:55:00,109.03,109.24,109.02,109.22,39049.0,104.4119,104.613,104.4023,104.5938,39049.0
2024-05-31 15:00:00,109.2,109.28,109.08,109.2,35333.0,104.5747,104.6513,104.4598,104.5747,35333.0
2024-05-31 15:05:00,109.2,109.38,109.15,109.37,37516.0,104.5747,104.7471,104.5268,104.7375,37516.0
2024-05-31 15:10:00,109.37,109.38,109.22,109.3,33769.0,104.7375,104.7471,104.5938,104.6705,33769.0
2024-05-31 15:15:00,109.29,109.46,109.27,109.46,55487.0,104.6609,104.8237,104.6417,104.8237,55487.0
2024-05-31 15:20:00,109.45,109.52,109.39,109.5,28706.0,104.8141,104.8811,104.7566,104.862,28706.0
2024-05-31 15:25:00,109.5,109.7,109.5,109.55,32990.0,104.862,105.0535,104.862,104.9099,32990.0
2024-05-31 15:30:00,109.52,109.52,109.1,109.13,24768.0,104.8811,104.8811,104.4789,104.5077,24768.0
2024-05-31 15:35:00,109.13,109.18,109.01,109.03,38075.0,104.5077,104.5555,104.3927,104.4119,38075.0
2024-05-31 15:40:00,109.03,109.41,109.03,109.4,143887.0,104.4119,104.7758,104.4119,104.7662,143887.0
2024-05-31 15:45:00,109.41,109.84,109.38,109.76,109884.0,104.7758,105.1876,104.7471,105.111,109884.0
2024-05-31 15:50:00,109.77,110.09,109.68,109.92,143128.0,105.1205,105.427,105.0344,105.2642,143128.0
2024-05-31 15:55:00,109.9,110.66,109.9,110.49,558548.0,105.245,105.9728,105.245,105.81,558548.0
2024-06-03 09:30:00,110.77,110.94,110.37,110.46,68526.0,106.0782,106.241,105.6951,105.7813,68526.0
2024-06-03 09:35:00,110.51,111.0,110.33,110.58,20786.0,105.8292,106.2984,105.6568,105.8962,20786.0
2024-06-03 09:40:00,110.64,110.91,110.37,110.81,22446.0,105.9537,106.2123,105.6951,106.1165,22446.0
2024-06-03 09:45:00,110.74,110.82,110.28,110.36,18607.0,106.0495,106.1261,105.6089,105.6856,18607.0
2024-06-03 09:50:00,110.36,110.44,109.78,109.87,13713.0,105.6856,105.7622,105.1301,105.2163,13713.0
2024-06-03 09:55:00,109.87,109.88,109.49,109.6,10420.0,105.2163,105.2259,104.8524,104.9577,10420.0
2024-06-03 10:00:00,109.63,110.04,109.59,109.96,35768.0,104.9865,105.3791,104.9482,105.3025,35768.0
2024-06-03 10:05:00,109.99,110.18,109.89,109.99,25886.0,105.3312,105.5132,105.2355,105.3312,25886.0
2024-06-03 10:10:00,109.95,110.33,109.95,110.2,6326.0,105.2929,105.6568,105.2929,105.5323,6326.0
2024-06-03 10:15:00,110.24,110.66,110.1,110.51,16528.0,105.5706,105.9728,105.4366,105.8292,16528.0
2024-06-03 10:20:00,110.52,110.52,110.16,110.26,40563.0,105.8388,105.8388,105.494,105.5898,40563.0
2024-06-03 10:25:00,110.2,110.28,110.06,110.07,3940.0,105.5323,105.6089,105.3983,105.4078,3940.0
2024-06-03 10:30:00,109.98,109.99,109.64,109.66,54431.0,105.3216,105.3312,104.9961,105.0152,54431.0
2024-06-03 10:35:00,109.73,109.83,109.5,109.51,12073.0,105.0822,105.178,104.862,104.8716,12073.0
2024-06-03 10:40:00,109.51,109.59,108.84,109.16,18728.0,104.8716,104.9482,104.2299,104.5364,18728.0
2024-06-03 10:45:00,109.19,109.28,108.52,108.61,21249.0,104.5651,104.6513,103.9235,104.0097,21249.0
2024-06-03 10:50:00,108.66,108.96,108.56,108.64,6274.0,104.0576,104.3449,103.9618,104.0384,6274.0
2024-06-03 10:55:00,108.66,108.72,108.44,108.71,10167.0,104.0576,104.115,103.8469,104.1054,10167.0
2024-06-03 11:00:00,108.67,108.67,108.43,108.61,14098.0,104.0671,104.0671,103.8373,104.0097,14098.0
2024-06-03 11:05:00,108.55,108.63,108.44,108.61,20217.0,103.9522,104.0288,103.8469,104.0097,20217.0
2024-06-03 11:10:00,108.62,108.71,108.47,108.68,14413.0,104.0193,104.1054,103.8756,104.0767,14413.0
2024-06-03 11:15:00,108.68,108.68,108.5,108.53,9738.0,104.0767,104.0767,103.9043,103.9331,9738.0
2024-06-03 11:20:00,108.5,108.68,108.41,108.5,19014.0,103.9043,104.0767,103.8181,103.9043,19014.0
2024-06-03 11:25:00,108.52,108.61,108.43,108.43,14510.0,103.9235,104.0097,103.8373,103.8373,14510.0
2024-06-03 11:30:00,108.44,108.44,108.04,108.15,18969.0,103.8469,103.8469,103.4638,103.5692,18969.0
2024-06-03 11:35:00,108.04,108.25,107.97,108.06,12648.0,103.4638,103.6649,103.3968,103.483,12648.0
2024-06-03 11:40:00,108.02,108.1,107.96,108.0,13768.0,103.4447,103.5213,103.3872,103.4255,13768.0
2024-06-03 11:45:00,108.04,108.16,107.9,108.12,17809.0,103.4638,103.5787,103.3298,103.5404,17809.0
2024-06-03 11:50:00,108.09,108.38,108.09,108.33,9184.0,103.5117,103.7894,103.5117,103.7415,9184.0
2024-06-03 11:55:00,108.33,108.33,108.18,108.3,10016.0,103.7415,103.7415,103.5979,103.7128,10016.0
2024-06-03 12:00:00,108.3,108.4,108.3,108.34,18285.0,103.7128,103.8086,103.7128,103.7511,18285.0
2024-06-03 12:05:00,108.3,108.3,108.1,108.19,15361.0,103.7128,103.7128,103.5213,103.6075,15361.0
2024-06-03 12:10:00,108.21,108.45,108.21,108.28,16028.0,103.6266,103.8565,103.6266,103.6937,16028.0
2024-06-03 12:15:00,108.28,108.3,107.99,108.21,22723.0,103.6937,103.7128,103.4159,103.6266,22723.0
2024-06-03 12:20:00,108.2,108.2,108.01,108.02,9768.0,103.617,103.617,103.4351,103.4447,9768.0
2024-06-03 12:25:00,108.01,108.04,107.8,107.82,9343.0,103.4351,103.4638,103.234,103.2531,9343.0
2024-06-03 12:30:00,107.84,107.92,107.58,107.66,13380.0,103.2723,103.3489,103.0233,103.0999,13380.0
2024-06-03 12:35:00,107.64,107.73,107.6,107.71,12919.0,103.0808,103.167,103.0425,103.1478,12919.0
2024-06-03 12:40:00,107.72,107.73,107.52,107.67,12957.0,103.1574,103.167,102.9658,103.1095,12957.0
2024-06-03 12:45:00,107.67,107.73,107.61,107.65,12263.0,103.1095,103.167,103.052,103.0903,12263.0
2024-06-03 12:50:00,107.65,107.73,107.55,107.73,19604.0,103.0903,103.167,102.9946,103.167,19604.0
2024-06-03 12:55:00,107.74,107.9,107.74,107.87,7312.0,103.1765,103.3298,103.1765,103.301,7312.0
2024-06-03 13:00:00,107.84,107.84,107.69,107.69,17413.0,103.2723,103.2723,103.1286,103.1286,17413.0
2024-06-03 13:05:00,107.71,107.73,107.58,107.6,9904.0,103.1478,103.167,103.0233,103.0425,9904.0
2024-06-03 13:10:00,107.55,107.59,107.38,107.56,16975.0,102.9946,103.0329,102.8318,103.0042,16975.0
2024-06-03 13:15:00,107.57,107.72,107.48,107.72,10026.0,103.0137,103.1574,102.9275,103.1574,10026.0
2024-06-03 13:20:00,107.73,107.87,107.7,107.81,18565.0,103.167,103.301,103.1382,103.2436,18565.0
2024-06-03 13:25:00,107.82,107.93,107.79,107.89,13523.0,103.2531,103.3585,103.2244,103.3202,13523.0
2024-06-03 13:30:00,107.89,108.09,107.89,108.01,20631.0,103.3202,103.5117,103.3202,103.4351,20631.0
2024-06-03 13:35:00,108.03,108.25,107.99,108.22,18623.0,103.4542,103.6649,103.4159,103.6362,18623.0
2024-06-03 13:40:00,108.23,108.23,107.98,108.03,23100.0,103.6458,103.6458,103.4064,103.4542,23100.0
2024-06-03 13:45:00,108.06,108.28,108.06,108.17,19551.0,103.483,103.6937,103.483,103.5883,19551.0
2024-06-03 13:50:00,108.18,108.21,108.04,108.17,25300.0,103.5979,103.6266,103.4638,103.5883,25300.0
2024-06-03 13:55:00,108.19,108.2,108.03,108.12,14233.0,103.6075,103.617,103.4542,103.5404,14233.0
2024-06-03 14:00:00,108.09,108.2,108.06,108.12,31571.0,103.5117,103.617,103.483,103.5404,31571.0
2024-06-03 14:05:00,108.14,108.18,108.05,108.05,11803.0,103.5596,103.5979,103.4734,103.4734,11803.0
2024-06-03 14:10:00,108.06,108.13,107.86,107.86,11773.0,103.483,103.55,103.2914,103.2914,11773.0
2024-06-03 14:15:00,107.91,107.97,107.83,107.95,16966.0,103.3393,103.3968,103.2627,103.3776,16966.0
2024-06-03 14:20:00,107.97,108.11,107.93,108.09,12122.0,103.3968,103.5309,103.3585,103.5117,12122.0
2024-06-03 14:25:00,108.06,108.11,107.96,108.02,8845.0,103.483,103.5309,103.3872,103.4447,8845.0
2024-06-03 14:30:00,108.01,108.13,107.98,108.05,23828.0,103.4351,103.55,103.4064,103.4734,23828.0
2024-06-03 14:35:00,108.04,108.06,107.82,107.9,23450.0,103.4638,103.483,103.2531,103.3298,23450.0
2024-06-03 14:40:00,107.9,107.91,107.62,107.63,46865.0,103.3298,103.3393,103.0616,103.0712,46865.0
2024-06-03 14:45:00,107.66,107.71,107.52,107.59,20770.0,103.0999,103.1478,102.9658,103.0329,20770.0
2024-06-03 14:50:00,107.58,107.61,107.45,107.47,23375.0,103.0233,103.052,102.8988,102.918,23375.0
2024-06-03 14:55:00,107.51,107.58,107.43,107.54,27439.0,102.9563,103.0233,102.8797,102.985,27439.0
2024-06-03 15:00:00,107.51,107.56,107.43,107.43,15424.0,102.9563,103.0042,102.8797,102.8797,15424.0
2024-06-03 15:05:00,107.41,107.49,107.35,107.44,15230.0,102.8605,102.9371,102.803,102.8892,15230.0
2024-06-03 15:10:00,107.44,107.58,107.32,107.32,35157.0,102.8892,103.0233,102.7743,102.7743,35157.0
2024-06-03 15:15:00,107.3,107.35,107.2,107.33,38184.0,102.7552,102.803,102.6594,102.7839,38184.0
2024-06-03 15:20:00,107.35,107.46,107.22,107.23,41594.0,102.803,102.9084,102.6786,102.6881,41594.0
2024-06-03 15:25:00,107.23,107.25,107.05,107.1,42081.0,102.6881,102.7073,102.5158,102.5636,42081.0
2024-06-03 15:30:00,107.09,107.33,107.06,107.23,43742.0,102.5541,102.7839,102.5253,102.6881,43742.0
2024-06-03 15:35:00,107.22,107.22,107.04,107.08,41118.0,102.6786,102.6786,102.5062,102.5445,41118.0
2024-06-03 15:40:00,107.09,107.14,106.98,107.05,38758.0,102.5541,102.6019,102.4487,102.5158,38758.0
2024-06-03 15:45:00,107.04,107.16,106.96,107.1,42632.0,102.5062,102.6211,102.4296,102.5636,42632.0
2024-06-03 15:50:00,107.1,107.25,107.08,107.2,86999.0,102.5636,102.7073,102.5445,102.6594,86999.0
2024-06-03 15:55:00,107.22,107.42,107.14,107.42,203110.0,102.6786,102.8701,102.6019,102.8701,203110.0
2024-06-04 09:30:00,106.5,108.4,106.5,108.28,171196.0,101.989,103.8086,101.989,103.6937,171196.0
2024-06-04 09:35:00,108.3,108.39,107.66,107.66,52740.0,103.7128,103.799,103.0999,103.0999,52740.0
2024-06-04 09:40:00,107.53,107.53,106.86,107.3,55228.0,102.9754,102.9754,102.3338,102.7552,55228.0
2024-06-04 09:45:00,107.26,107.62,107.23,107.58,18750.0,102.7169,103.0616,102.6881,103.0233,18750.0
2024-06-04 09:50:00,107.58,107.81,107.48,107.63,17962.0,103.0233,103.2436,102.9275,103.0712,17962.0
2024-06-04 09:55:00,107.57,107.84,107.49,107.82,25355.0,103.0137,103.2723,102.9371,103.2531,25355.0
2024-06-04 10:00:00,107.84,108.15,107.77,108.03,32191.0,103.2723,103.5692,103.2053,103.4542,32191.0
2024-06-04 10:05:00,108.02,108.2,107.69,107.69,20265.0,103.4447,103.617,103.1286,103.1286,20265.0
2024-06-04 10:10:00,107.68,107.79,107.48,107.72,13182.0,103.1191,103.2244,102.9275,103.1574,13182.0
2024-06-04 10:15:00,107.66,107.93,107.66,107.89,13626.0,103.0999,103.3585,103.0999,103.3202,13626.0
2024-06-04 10:20:00,107.92,107.97,107.71,107.73,12589.0,103.3489,103.3968,103.1478,103.167,12589.0
2024-06-04 10:25:00,107.71,107.93,107.7,107.87,10430.0,103.1478,103.3585,103.1382,103.301,10430.0
2024-06-04 10:30:00,107.87,108.06,107.83,107.93,13565.0,103.301,103.483,103.2627,103.3585,13565.0
2024-06-04 10:35:00,107.92,108.04,107.66,107.71,13273.0,103.3489,103.4638,103.0999,103.1478,13273.0
2024-06-04 10:40:00,107.74,108.36,107.71,108.26,76941.0,103.1765,103.7703,103.1478,103.6745,76941.0
2024-06-04 10:45:00,108.27,108.34,108.15,108.34,26071.0,103.6841,103.7511,103.5692,103.7511,26071.0
2024-06-04 10:50:00,108.35,108.57,108.31,108.32,9034.0,103.7607,103.9714,103.7224,103.732,9034.0
2024-06-04 10:55:00,108.32,108.38,108.25,108.26,14297.0,103.732,103.7894,103.6649,103.6745,14297.0
2024-06-04 11:00:00,108.25,108.27,108.15,108.22,8855.0,103.6649,103.6841,103.5692,103.6362,8855.0
2024-06-04 11:05:00,108.25,108.27,108.05,108.22,6892.0,103.6649,103.6841,103.4734,103.6362,6892.0
2024-06-04 11:10:00,108.22,108.23,108.07,108.09,15485.0,103.6362,103.6458,103.4925,103.5117,15485.0
2024-06-04 11:15:00,108.09,108.88,108.09,108.82,71081.0,103.5117,104.2682,103.5117,104.2108,71081.0
2024-06-04 11:20:00,108.88,109.06,108.84,108.95,52567.0,104.2682,104.4406,104.2299,104.3353,52567.0
2024-06-04 11:25:00,108.91,109.05,108.91,109.01,22809.0,104.297,104.431,104.297,104.3927,22809.0
2024-06-04 11:30:00,109.0,109.02,108.78,109.02,54668.0,104.3832,104.4023,104.1725,104.4023,54668.0
2024-06-04 11:35:00,109.0,109.06,108.85,109.04,25760.0,104.3832,104.4406,104.2395,104.4215,25760.0
2024-06-04 11:40:00,109.02,109.02,108.88,108.94,36754.0,104.4023,104.4023,104.2682,104.3257,36754.0
2024-06-04 11:45:00,108.9,109.08,108.9,109.07,25133.0,104.2874,104.4598,104.2874,104.4502,25133.0
2024-06-04 11:50:00,109.09,109.34,109.09,109.24,25821.0,104.4693,104.7088,104.4693,104.613,25821.0
2024-06-04 11:55:00,109.25,109.25,108.99,109.02,24061.0,104.6226,104.6226,104.3736,104.4023,24061.0
2024-06-04 12:00:00,109.04,109.25,108.95,109.24,90556.0,104.4215,104.6226,104.3353,104.613,90556.0
2024-06-04 12:05:00,109.26,109.57,109.26,109.49,51533.0,104.6321,104.929,104.6321,104.8524,51533.0
2024-06-04 12:10:00,109.53,109.6,109.42,109.46,26939.0,104.8907,104.9577,104.7854,104.8237,26939.0
2024-06-04 12:15:00,109.51,109.56,109.2,109.2,21092.0,104.8716,104.9194,104.5747,104.5747,21092.0
2024-06-04 12:20:00,109.2,109.28,109.17,109.23,16302.0,104.5747,104.6513,104.546,104.6034,16302.0
2024-06-04 12:25:00,109.22,109.43,109.19,109.43,16322.0,104.5938,104.7949,104.5651,104.7949,16322.0
2024-06-04 12:30:00,109.41,109.53,109.26,109.32,27971.0,104.7758,104.8907,104.6321,104.6896,27971.0
2024-06-04 12:35:00,109.36,109.48,109.32,109.44,12897.0,104.7279,104.8428,104.6896,104.8045,12897.0
2024-06-04 12:40:00,109.47,109.57,109.41,109.57,29756.0,104.8333,104.929,104.7758,104.929,29756.0
2024-06-04 12:45:00,109.57,109.63,109.52,109.55,14662.0,104.929,104.9865,104.8811,104.9099,14662.0
2024-06-04 12:50:00,109.53,109.53,109.31,109.43,10351.0,104.8907,104.8907,104.68,104.7949,10351.0
2024-06-04 12:55:00,109.44,109.46,109.3,109.41,18568.0,104.8045,104.8237,104.6705,104.7758,18568.0
2024-06-04 13:00:00,109.43,109.53,109.38,109.45,10284.0,104.7949,104.8907,104.7471,104.8141,10284.0
2024-06-04 13:05:00,109.45,109.51,109.41,109.45,14038.0,104.8141,104.8716,104.7758,104.8141,14038.0
2024-06-04 13:10:00,109.46,109.55,109.43,109.52,11231.0,104.8237,104.9099,104.7949,104.8811,11231.0
2024-06-04 13:15:00,109.52,109.57,109.46,109.52,23076.0,104.8811,104.929,104.8237,104.8811,23076.0
2024-06-04 13:20:00,109.52,109.56,109.47,109.5,17599.0,104.8811,104.9194,104.8333,104.862,17599.0
2024-06-04 13:25:00,109.48,109.67,109.38,109.67,24457.0,104.8428,105.0248,104.7471,105.0248,24457.0
2024-06-04 13:30:00,109.67,109.83,109.65,109.76,28060.0,105.0248,105.178,105.0056,105.111,28060.0
2024-06-04 13:35:00,109.78,109.87,109.75,109.84,23436.0,105.1301,105.2163,105.1014,105.1876,23436.0
2024-06-04 13:40:00,109.84,109.84,109.67,109.67,18388.0,105.1876,105.1876,105.0248,105.0248,18388.0
2024-06-04 13:45:00,109.67,109.77,109.66,109.76,15639.0,105.0248,105.1205,105.0152,105.111,15639.0
2024-06-04 13:50:00,109.75,109.81,109.62,109.78,32887.0,105.1014,105.1588,104.9769,105.1301,32887.0
2024-06-04 13:55:00,109.77,109.86,109.65,109.67,32200.0,105.1205,105.2067,105.0056,105.0248,32200.0
2024-06-04 14:00:00,109.66,109.8,109.65,109.76,49128.0,105.0152,105.1493,105.0056,105.111,49128.0
2024-06-04 14:05:00,109.76,109.79,109.64,109.66,22217.0,105.111,105.1397,104.9961,105.0152,22217.0
2024-06-04 14:10:00,109.64,109.65,109.42,109.47,39696.0,104.9961,105.0056,104.7854,104.8333,39696.0
2024-06-04 14:15:00,109.48,109.59,109.46,109.52,23317.0,104.8428,104.9482,104.8237,104.8811,23317.0
2024-06-04 14:20:00,109.52,109.79,109.49,109.79,38326.0,104.8811,105.1397,104.8524,105.1397,38326.0
2024-06-04 14:25:00,109.79,109.8,109.54,109.63,31990.0,105.1397,105.1493,104.9003,104.9865,31990.0
2024-06-04 14:30:00,109.6,109.62,109.4,109.43,24926.0,104.9577,104.9769,104.7662,104.7949,24926.0
2024-06-04 14:35:00,109.42,109.48,109.35,109.43,26818.0,104.7854,104.8428,104.7183,104.7949,26818.0
2024-06-04 14:40:00,109.43,109.52,109.34,109.35,14675.0,104.7949,104.8811,104.7088,104.7183,14675.0
2024-06-04 14:45:00,109.34,109.34,109.22,109.22,12893.0,104.7088,104.7088,104.5938,104.5938,12893.0
2024-06-04 14:50:00,109.22,109.37,109.22,109.32,32640.0,104.5938,104.7375,104.5938,104.6896,32640.0
2024-06-04 14:55:00,109.33,109.36,109.23,109.31,24207.0,104.6992,104.7279,104.6034,104.68,24207.0
2024-06-04 15:00:00,109.31,109.32,108.99,109.04,41418.0,104.68,104.6896,104.3736,104.4215,41418.0
2024-06-04 15:05:00,109.02,109.21,109.02,109.18,18886.0,104.4023,104.5843,104.4023,104.5555,18886.0
2024-06-04 15:10:00,109.16,109.17,109.07,109.11,19550.0,104.5364,104.546,104.4502,104.4885,19550.0
2024-06-04 15:15:00,109.11,109.23,109.08,109.2,49038.0,104.4885,104.6034,104.4598,104.5747,49038.0
2024-06-04 15:20:00,109.18,109.28,109.08,109.2,18455.0,104.5555,104.6513,104.4598,104.5747,18455.0
2024-06-04 15:25:00,109.2,109.23,109.11,109.16,21518.0,104.5747,104.6034,104.4885,104.5364,21518.0
2024-06-04 15:30:00,109.14,109.15,109.0,109.07,28184.0,104.5172,104.5268,104.3832,104.4502,28184.0
2024-06-04 15:35:00,109.07,109.08,108.99,109.0,39311.0,104.4502,104.4598,104.3736,104.3832,39311.0
2024-06-04 15:40:00,109.04,109.19,108.99,109.12,79221.0,104.4215,104.5651,104.3736,104.4981,79221.0
2024-06-04 15:45:00,109.12,109.42,109.03,109.37,55885.0,104.4981,104.7854,104.4119,104.7375,55885.0
2024-06-04 15:50:00,109.36,109.54,109.09,109.12,125848.0,104.7279,104.9003,104.4693,104.4981,125848.0
2024-06-04 15:55:00,109.12,109.17,108.52,108.78,356850.0,104.4981,104.546,103.9235,104.1725,356850.0
2024-06-05 09:30:00,109.0,109.44,108.0,108.2,47719.0,104.3832,104.8045,103.4255,103.617,47719.0
2024-06-05 09:35:00,108.03,108.21,107.87,108.11,56466.0,103.4542,103.6266,103.301,103.5309,56466.0
2024-06-05 09:40:00,108.12,108.29,108.0,108.15,16439.0,103.5404,103.7032,103.4255,103.5692,16439.0
2024-06-05 09:45:00,108.2,108.2,107.89,107.97,23327.0,103.617,103.617,103.3202,103.3968,23327.0
2024-06-05 09:50:00,107.95,107.95,107.74,107.81,30955.0,103.3776,103.3776,103.1765,103.2436,30955.0
2024-06-05 09:55:00,107.86,107.93,107.79,107.87,61781.0,103.2914,103.3585,103.2244,103.301,61781.0
2024-06-05 10:00:00,107.81,108.1,107.52,108.09,42567.0,103.2436,103.5213,102.9658,103.5117,42567.0
2024-06-05 10:05:00,108.09,108.18,107.86,107.95,33953.0,103.5117,103.5979,103.2914,103.3776,33953.0
2024-06-05 10:10:00,107.94,108.04,107.8,107.98,30072.0,103.3681,103.4638,103.234,103.4064,30072.0
2024-06-05 10:15:00,107.98,108.16,107.96,108.02,19828.0,103.4064,103.5787,103.3872,103.4447,19828.0
2024-06-05 10:20:00,108.04,108.16,107.99,108.06,23410.0,103.4638,103.5787,103.4159,103.483,23410.0
2024-06-05 10:25:00,108.04,108.07,107.91,107.99,18532.0,103.4638,103.4925,103.3393,103.4159,18532.0
2024-06-05 10:30:00,108.02,108.21,108.0,108.18,9760.0,103.4447,103.6266,103.4255,103.5979,9760.0
2024-06-05 10:35:00,108.17,108.2,108.08,108.2,12594.0,103.5883,103.617,103.5021,103.617,12594.0
2024-06-05 10:40:00,108.17,108.29,108.08,108.08,9004.0,103.5883,103.7032,103.5021,103.5021,9004.0
2024-06-05 10:45:00,108.09,108.13,108.04,108.04,6376.0,103.5117,103.55,103.4638,103.4638,6376.0
2024-06-05 10:50:00,108.05,108.17,108.02,108.17,17205.0,103.4734,103.5883,103.4447,103.5883,17205.0
2024-06-05 10:55:00,108.19,108.33,108.19,108.33,9669.0,103.6075,103.7415,103.6075,103.7415,9669.0
2024-06-05 11:00:00,108.32,108.66,108.32,108.64,12813.0,103.732,104.0576,103.732,104.0384,12813.0
2024-06-05 11:05:00,108.64,108.69,108.38,108.46,21014.0,104.0384,104.0863,103.7894,103.866,21014.0
2024-06-05 11:10:00,108.48,108.67,108.48,108.66,8065.0,103.8852,104.0671,103.8852,104.0576,8065.0
2024-06-05 11:15:00,108.69,108.74,108.67,108.7,8385.0,104.0863,104.1342,104.0671,104.0959,8385.0
2024-06-05 11:20:00,108.69,108.72,108.57,108.57,11027.0,104.0863,104.115,103.9714,103.9714,11027.0
2024-06-05 11:25:00,108.55,108.55,108.43,108.45,6653.0,103.9522,103.9522,103.8373,103.8565,6653.0
2024-06-05 11:30:00,108.45,108.7,108.41,108.64,13416.0,103.8565,104.0959,103.8181,104.0384,13416.0
2024-06-05 11:35:00,108.65,108.66,108.5,108.62,11263.0,104.048,104.0576,103.9043,104.0193,11263.0
2024-06-05 11:40:00,108.58,108.64,108.56,108.64,4889.0,103.9809,104.0384,103.9618,104.0384,4889.0
2024-06-05 11:45:00,108.64,108.69,108.53,108.55,12981.0,104.0384,104.0863,103.9331,103.9522,12981.0
2024-06-05 11:50:00,108.55,108.56,108.5,108.52,6683.0,103.9522,103.9618,103.9043,103.9235,6683.0
2024-06-05 11:55:00,108.49,108.58,108.47,108.49,13212.0,103.8948,103.9809,103.8756,103.8948,13212.0
2024-06-05 12:00:00,108.49,108.51,108.19,108.2,13992.0,103.8948,103.9139,103.6075,103.617,13992.0
2024-06-05 12:05:00,108.2,108.25,108.15,108.17,16683.0,103.617,103.6649,103.5692,103.5883,16683.0
2024-06-05 12:10:00,108.17,108.21,108.09,108.13,9637.0,103.5883,103.6266,103.5117,103.55,9637.0
2024-06-05 12:15:00,108.13,108.13,107.99,108.01,35138.0,103.55,103.55,103.4159,103.4351,35138.0
2024-06-05 12:20:00,108.0,108.04,107.95,108.02,94144.0,103.4255,103.4638,103.3776,103.4447,94144.0
2024-06-05 12:25:00,108.01,108.11,107.95,108.11,16207.0,103.4351,103.5309,103.3776,103.5309,16207.0
2024-06-05 12:30:00,108.08,108.25,108.05,108.23,14054.0,103.5021,103.6649,103.4734,103.6458,14054.0
2024-06-05 12:35:00,108.23,108.3,108.2,108.26,8059.0,103.6458,103.7128,103.617,103.6745,8059.0
2024-06-05 12:40:00,108.25,108.34,108.17,108.34,15187.0,103.6649,103.7511,103.5883,103.7511,15187.0
2024-06-05 12:45:00,108.34,108.42,108.24,108.39,13399.0,103.7511,103.8277,103.6553,103.799,13399.0
2024-06-05 12:50:00,108.4,108.41,108.23,108.26,9138.0,103.8086,103.8181,103.6458,103.6745,9138.0
2024-06-05 12:55:00,108.19,108.31,108.16,108.31,9909.0,103.6075,103.7224,103.5787,103.7224,9909.0
2024-06-05 13:00:00,108.33,108.42,108.29,108.41,8471.0,103.7415,103.8277,103.7032,103.8181,8471.0
2024-06-05 13:05:00,108.4,108.53,108.4,108.53,11459.0,103.8086,103.9331,103.8086,103.9331,11459.0
2024-06-05 13:10:00,108.54,108.59,108.52,108.57,9695.0,103.9426,103.9905,103.9235,103.9714,9695.0
2024-06-05 13:15:00,108.57,108.65,108.43,108.45,9789.0,103.9714,104.048,103.8373,103.8565,9789.0
2024-06-05 13:20:00,108.44,108.51,108.36,108.45,12737.0,103.8469,103.9139,103.7703,103.8565,12737.0
2024-06-05 13:25:00,108.44,108.44,108.33,108.41,5820.0,103.8469,103.8469,103.7415,103.8181,5820.0
2024-06-05 13:30:00,108.41,108.45,108.35,108.41,9432.0,103.8181,103.8565,103.7607,103.8181,9432.0
2024-06-05 13:35:00,108.42,108.49,108.35,108.37,6138.0,103.8277,103.8948,103.7607,103.7798,6138.0
2024-06-05 13:40:00,108.37,108.58,108.37,108.56,10145.0,103.7798,103.9809,103.7798,103.9618,10145.0
2024-06-05 13:45:00,108.58,108.6,108.53,108.55,11715.0,103.9809,104.0001,103.9331,103.9522,11715.0
2024-06-05 13:50:00,108.54,108.58,108.48,108.53,11712.0,103.9426,103.9809,103.8852,103.9331,11712.0
2024-06-05 13:55:00,108.53,108.56,108.41,108.46,41224.0,103.9331,103.9618,103.8181,103.866,41224.0
2024-06-05 14:00:00,108.44,108.49,108.38,108.47,19949.0,103.8469,103.8948,103.7894,103.8756,19949.0
2024-06-05 14:05:00,108.46,108.48,108.35,108.44,14919.0,103.866,103.8852,103.7607,103.8469,14919.0
2024-06-05 14:10:00,108.47,108.52,108.44,108.49,9896.0,103.8756,103.9235,103.8469,103.8948,9896.0
2024-06-05 14:15:00,108.51,108.56,108.45,108.51,17437.0,103.9139,103.9618,103.8565,103.9139,17437.0
2024-06-05 14:20:00,108.52,108.54,108.47,108.53,10797.0,103.9235,103.9426,103.8756,103.9331,10797.0
2024-06-05 14:25:00,108.53,108.66,108.51,108.61,10960.0,103.9331,104.0576,103.9139,104.0097,10960.0
2024-06-05 14:30:00,108.61,108.75,108.6,108.74,14984.0,104.0097,104.1437,104.0001,104.1342,14984.0
2024-06-05 14:35:00,108.75,108.82,108.65,108.66,9965.0,104.1437,104.2108,104.048,104.0576,9965.0
2024-06-05 14:40:00,108.66,108.68,108.6,108.6,12827.0,104.0576,104.0767,104.0001,104.0001,12827.0
2024-06-05 14:45:00,108.6,108.66,108.57,108.63,11132.0,104.0001,104.0576,103.9714,104.0288,11132.0
2024-06-05 14:50:00,108.64,108.64,108.54,108.57,9852.0,104.0384,104.0384,103.9426,103.9714,9852.0
2024-06-05 14:55:00,108.55,108.59,108.36,108.36,8680.0,103.9522,103.9905,103.7703,103.7703,8680.0
2024-06-05 15:00:00,108.36,108.59,108.35,108.49,18662.0,103.7703,103.9905,103.7607,103.8948,18662.0
2024-06-05 15:05:00,108.51,108.52,108.38,108.4,10744.0,103.9139,103.9235,103.7894,103.8086,10744.0
2024-06-05 15:10:00,108.38,108.44,108.31,108.39,12668.0,103.7894,103.8469,103.7224,103.799,12668.0
2024-06-05 15:15:00,108.38,108.41,108.26,108.28,19894.0,103.7894,103.8181,103.6745,103.6937,19894.0
2024-06-05 15:20:00,108.27,108.32,108.23,108.3,8929.0,103.6841,103.732,103.6458,103.7128,8929.0
2024-06-05 15:25:00,108.31,108.33,108.25,108.29,13142.0,103.7224,103.7415,103.6649,103.7032,13142.0
2024-06-05 15:30:00,108.28,108.35,108.21,108.25,11295.0,103.6937,103.7607,103.6266,103.6649,11295.0
2024-06-05 15:35:00,108.25,108.33,108.23,108.25,20103.0,103.6649,103.7415,103.6458,103.6649,20103.0
2024-06-05 15:40:00,108.26,108.26,108.12,108.2,26735.0,103.6745,103.6745,103.5404,103.617,26735.0
2024-06-05 15:45:00,108.2,108.31,108.08,108.21,39143.0,103.617,103.7224,103.5021,103.6266,39143.0
2024-06-05 15:50:00,108.22,108.61,108.19,108.59,58614.0,103.6362,104.0097,103.6075,103.9905,58614.0
2024-06-05 15:55:00,108.58,108.77,108.46,108.75,165971.0,103.9809,104.1629,103.866,104.1437,165971.0
2024-06-06 09:30:00,107.99,108.2,107.66,107.76,75250.0,103.4159,103.617,103.0999,103.1957,75250.0
2024-06-06 09:35:00,107.71,108.04,107.6,107.86,24730.0,103.1478,103.4638,103.0425,103.2914,24730.0
2024-06-06 09:40:00,107.8,108.29,107.8,108.29,27249.0,103.234,103.7032,103.234,103.7032,27249.0
2024-06-06 09:45:00,108.28,108.45,108.15,108.44,9935.0,103.6937,103.8565,103.5692,103.8469,9935.0
2024-06-06 09:50:00,108.46,108.46,108.23,108.42,3181.0,103.866,103.866,103.6458,103.8277,3181.0
2024-06-06 09:55:00,108.47,108.64,108.47,108.54,22053.0,103.8756,104.0384,103.8756,103.9426,22053.0
2024-06-06 10:00:00,108.45,108.6,108.3,108.31,8815.0,103.8565,104.0001,103.7128,103.7224,8815.0
2024-06-06 10:05:00,108.31,108.32,108.13,108.26,12366.0,103.7224,103.732,103.55,103.6745,12366.0
2024-06-06 10:10:00,108.26,108.36,108.09,108.09,10926.0,103.6745,103.7703,103.5117,103.5117,10926.0
2024-06-06 10:15:00,108.09,108.24,108.08,108.15,5777.0,103.5117,103.6553,103.5021,103.5692,5777.0
2024-06-06 10:20:00,108.19,108.27,108.09,108.09,29109.0,103.6075,103.6841,103.5117,103.5117,29109.0
2024-06-06 10:25:00,108.08,108.17,107.96,108.17,19845.0,103.5021,103.5883,103.3872,103.5883,19845.0
2024-06-06 10:30:00,108.2,108.2,107.97,108.07,6790.0,103.617,103.617,103.3968,103.4925,6790.0
2024-06-06 10:35:00,108.07,108.09,108.03,108.05,7456.0,103.4925,103.5117,103.4542,103.4734,7456.0
2024-06-06 10:40:00,108.05,108.11,108.02,108.04,6770.0,103.4734,103.5309,103.4447,103.4638,6770.0
2024-06-06 10:45:00,108.0,108.08,107.97,108.05,22879.0,103.4255,103.5021,103.3968,103.4734,22879.0
2024-06-06 10:50:00,108.03,108.08,107.97,108.07,22234.0,103.4542,103.5021,103.3968,103.4925,22234.0
2024-06-06 10:55:00,108.09,108.13,108.03,108.08,6011.0,103.5117,103.55,103.4542,103.5021,6011.0
2024-06-06 11:00:00,108.09,108.15,107.99,108.0,19830.0,103.5117,103.5692,103.4159,103.4255,19830.0
2024-06-06 11:05:00,108.0,108.08,107.99,108.06,14245.0,103.4255,103.5021,103.4159,103.483,14245.0
2024-06-06 11:10:00,108.08,108.13,108.06,108.06,10681.0,103.5021,103.55,103.483,103.483,10681.0
2024-06-06 11:15:00,108.05,108.31,108.05,108.28,15015.0,103.4734,103.7224,103.4734,103.6937,15015.0
2024-06-06 11:20:00,108.28,108.43,108.28,108.42,7661.0,103.6937,103.8373,103.6937,103.8277,7661.0
2024-06-06 11:25:00,108.43,108.51,108.37,108.46,11258.0,103.8373,103.9139,103.7798,103.866,11258.0
2024-06-06 11:30:00,108.43,108.53,108.43,108.46,7274.0,103.8373,103.9331,103.8373,103.866,7274.0
2024-06-06 11:35:00,108.45,108.47,108.37,108.37,10699.0,103.8565,103.8756,103.7798,103.7798,10699.0
2024-06-06 11:40:00,108.35,108.42,108.33,108.39,14808.0,103.7607,103.8277,103.7415,103.799,14808.0
2024-06-06 11:45:00,108.38,108.39,108.21,108.23,18003.0,103.7894,103.799,103.6266,103.6458,18003.0
2024-06-06 11:50:00,108.23,108.35,108.19,108.35,12104.0,103.6458,103.7607,103.6075,103.7607,12104.0
2024-06-06 11:55:00,108.34,108.35,108.25,108.28,11174.0,103.7511,103.7607,103.6649,103.6937,11174.0
2024-06-06 12:00:00,108.27,108.27,108.12,108.12,10968.0,103.6841,103.6841,103.5404,103.5404,10968.0
2024-06-06 12:05:00,108.12,108.12,108.07,108.08,6908.0,103.5404,103.5404,103.4925,103.5021,6908.0
2024-06-06 12:10:00,108.08,108.08,108.02,108.03,5812.0,103.5021,103.5021,103.4447,103.4542,5812.0
2024-06-06 12:15:00,108.03,108.15,107.94,108.15,12703.0,103.4542,103.5692,103.3681,103.5692,12703.0
2024-06-06 12:20:00,108.15,108.15,108.04,108.15,11318.0,103.5692,103.5692,103.4638,103.5692,11318.0
2024-06-06 12:25:00,108.15,108.25,108.1,108.23,14917.0,103.5692,103.6649,103.5213,103.6458,14917.0
2024-06-06 12:30:00,108.23,108.29,108.18,108.28,13959.0,103.6458,103.7032,103.5979,103.6937,13959.0
2024-06-06 12:35:00,108.27,108.46,108.26,108.45,13276.0,103.6841,103.866,103.6745,103.8565,13276.0
2024-06-06 12:40:00,108.44,108.56,108.43,108.54,8455.0,103.8469,103.9618,103.8373,103.9426,8455.0
2024-06-06 12:45:00,108.55,108.55,108.49,108.55,10188.0,103.9522,103.9522,103.8948,103.9522,10188.0
2024-06-06 12:50:00,108.52,108.71,108.51,108.71,20796.0,103.9235,104.1054,103.9139,104.1054,20796.0
2024-06-06 12:55:00,108.73,108.78,108.62,108.74,22503.0,104.1246,104.1725,104.0193,104.1342,22503.0
2024-06-06 13:00:00,108.72,108.89,108.67,108.87,14495.0,104.115,104.2778,104.0671,104.2587,14495.0
2024-06-06 13:05:00,108.88,108.96,108.85,108.9,16527.0,104.2682,104.3449,104.2395,104.2874,16527.0
2024-06-06 13:10:00,108.91,108.96,108.9,108.96,6418.0,104.297,104.3449,104.2874,104.3449,6418.0
2024-06-06 13:15:00,108.96,109.07,108.93,109.05,19703.0,104.3449,104.4502,104.3161,104.431,19703.0
2024-06-06 13:20:00,109.07,109.09,108.95,109.06,16542.0,104.4502,104.4693,104.3353,104.4406,16542.0
2024-06-06 13:25:00,109.07,109.22,109.06,109.17,20739.0,104.4502,104.5938,104.4406,104.546,20739.0
2024-06-06 13:30:00,109.17,109.23,109.17,109.22,12103.0,104.546,104.6034,104.546,104.5938,12103.0
2024-06-06 13:35:00,109.2,109.3,109.16,109.2,17965.0,104.5747,104.6705,104.5364,104.5747,17965.0
2024-06-06 13:40:00,109.21,109.32,109.2,109.27,7155.0,104.5843,104.6896,104.5747,104.6417,7155.0
2024-06-06 13:45:00,109.27,109.37,109.25,109.36,9950.0,104.6417,104.7375,104.6226,104.7279,9950.0
2024-06-06 13:50:00,109.36,109.4,109.23,109.36,61807.0,104.7279,104.7662,104.6034,104.7279,61807.0
2024-06-06 13:55:00,109.37,109.4,109.26,109.32,15909.0,104.7375,104.7662,104.6321,104.6896,15909.0
2024-06-06 14:00:00,109.3,109.33,109.18,109.18,8798.0,104.6705,104.6992,104.5555,104.5555,8798.0
2024-06-06 14:05:00,109.16,109.17,108.97,109.01,13230.0,104.5364,104.546,104.3544,104.3927,13230.0
2024-06-06 14:10:00,108.98,109.05,108.94,109.02,19086.0,104.364,104.431,104.3257,104.4023,19086.0
2024-06-06 14:15:00,109.01,109.09,108.98,109.09,10340.0,104.3927,104.4693,104.364,104.4693,10340.0
2024-06-06 14:20:00,109.09,109.13,109.03,109.11,13779.0,104.4693,104.5077,104.4119,104.4885,13779.0
2024-06-06 14:25:00,109.09,109.3,109.05,109.27,39760.0,104.4693,104.6705,104.431,104.6417,39760.0
2024-06-06 14:30:00,109.27,109.41,109.24,109.4,20732.0,104.6417,104.7758,104.613,104.7662,20732.0
2024-06-06 14:35:00,109.39,109.45,109.31,109.43,16012.0,104.7566,104.8141,104.68,104.7949,16012.0
2024-06-06 14:40:00,109.45,109.66,109.44,109.56,23449.0,104.8141,105.0152,104.8045,104.9194,23449.0
2024-06-06 14:45:00,109.57,109.61,109.51,109.53,21813.0,104.929,104.9673,104.8716,104.8907,21813.0
2024-06-06 14:50:00,109.55,109.75,109.52,109.75,19061.0,104.9099,105.1014,104.8811,105.1014,19061.0
2024-06-06 14:55:00,109.73,109.76,109.62,109.62,16372.0,105.0822,105.111,104.9769,104.9769,16372.0
2024-06-06 15:00:00,109.63,109.69,109.51,109.66,49817.0,104.9865,105.0439,104.8716,105.0152,49817.0
2024-06-06 15:05:00,109.64,109.84,109.59,109.83,26496.0,104.9961,105.1876,104.9482,105.178,26496.0
2024-06-06 15:10:00,109.81,109.86,109.75,109.83,37472.0,105.1588,105.2067,105.1014,105.178,37472.0
2024-06-06 15:15:00,109.85,109.93,109.8,109.92,57354.0,105.1972,105.2738,105.1493,105.2642,57354.0
2024-06-06 15:20:00,109.92,109.98,109.77,109.96,55795.0,105.2642,105.3216,105.1205,105.3025,55795.0
2024-06-06 15:25:00,109.96,110.21,109.91,110.21,37688.0,105.3025,105.5419,105.2546,105.5419,37688.0
2024-06-06 15:30:00,110.19,110.24,110.1,110.13,44344.0,105.5228,105.5706,105.4366,105.4653,44344.0
2024-06-06 15:35:00,110.14,110.14,109.92,109.94,26666.0,105.4749,105.4749,105.2642,105.2833,26666.0
2024-06-06 15:40:00,109.95,110.0,109.91,109.97,21215.0,105.2929,105.3408,105.2546,105.3121,21215.0
2024-06-06 15:45:00,109.95,110.15,109.95,110.15,47313.0,105.2929,105.4844,105.2929,105.4844,47313.0
2024-06-06 15:50:00,110.12,110.13,109.91,110.01,114988.0,105.4557,105.4653,105.2546,105.3504,114988.0
2024-06-06 15:55:00,110.01,110.03,109.86,110.02,122294.0,105.3504,105.3695,105.2067,105.36,122294.0
2024-06-07 09:30:00,108.05,108.42,107.8,108.22,82516.0,103.4734,103.8277,103.234,103.6362,82516.0
2024-06-07 09:35:00,108.22,108.51,107.93,108.51,32239.0,103.6362,103.9139,103.3585,103.9139,32239.0
2024-06-07 09:40:00,108.39,108.55,108.21,108.49,24918.0,103.799,103.9522,103.6266,103.8948,24918.0
2024-06-07 09:45:00,108.49,108.49,108.21,108.37,17120.0,103.8948,103.8948,103.6266,103.7798,17120.0
2024-06-07 09:50:00,108.37,108.73,108.32,108.61,30796.0,103.7798,104.1246,103.732,104.0097,30796.0
2024-06-07 09:55:00,108.59,108.8,108.46,108.8,21450.0,103.9905,104.1916,103.866,104.1916,21450.0
2024-06-07 10:00:00,108.81,109.08,108.73,109.07,31191.0,104.2012,104.4598,104.1246,104.4502,31191.0
2024-06-07 10:05:00,109.03,109.12,108.98,109.04,6727.0,104.4119,104.4981,104.364,104.4215,6727.0
2024-06-07 10:10:00,109.04,109.04,108.83,108.9,32245.0,104.4215,104.4215,104.2204,104.2874,32245.0
2024-06-07 10:15:00,108.9,109.04,108.81,109.04,27541.0,104.2874,104.4215,104.2012,104.4215,27541.0
2024-06-07 10:20:00,109.03,109.35,109.02,109.27,21958.0,104.4119,104.7183,104.4023,104.6417,21958.0
2024-06-07 10:25:00,109.23,109.34,109.17,109.23,28797.0,104.6034,104.7088,104.546,104.6034,28797.0
2024-06-07 10:30:00,109.22,109.22,108.97,109.0,17735.0,104.5938,104.5938,104.3544,104.3832,17735.0
2024-06-07 10:35:00,109.0,109.35,109.0,109.33,17666.0,104.3832,104.7183,104.3832,104.6992,17666.0
2024-06-07 10:40:00,109.34,109.39,109.26,109.34,31568.0,104.7088,104.7566,104.6321,104.7088,31568.0
2024-06-07 10:45:00,109.35,109.42,109.27,109.36,22858.0,104.7183,104.7854,104.6417,104.7279,22858.0
2024-06-07 10:50:00,109.33,109.34,109.18,109.21,11541.0,104.6992,104.7088,104.5555,104.5843,11541.0
2024-06-07 10:55:00,109.21,109.36,109.01,109.36,43286.0,104.5843,104.7279,104.3927,104.7279,43286.0
2024-06-07 11:00:00,109.36,109.36,109.14,109.21,8648.0,104.7279,104.7279,104.5172,104.5843,8648.0
2024-06-07 11:05:00,109.22,109.25,109.12,109.24,6267.0,104.5938,104.6226,104.4981,104.613,6267.0
2024-06-07 11:10:00,109.22,109.23,109.13,109.21,7455.0,104.5938,104.6034,104.5077,104.5843,7455.0
2024-06-07 11:15:00,109.24,109.25,109.15,109.19,5891.0,104.613,104.6226,104.5268,104.5651,5891.0
2024-06-07 11:20:00,109.19,109.41,109.1,109.39,12132.0,104.5651,104.7758,104.4789,104.7566,12132.0
2024-06-07 11:25:00,109.41,109.52,109.32,109.32,11545.0,104.7758,104.8811,104.6896,104.6896,11545.0
2024-06-07 11:30:00,109.37,109.44,109.21,109.44,15222.0,104.7375,104.8045,104.5843,104.8045,15222.0
2024-06-07 11:35:00,109.45,109.6,109.44,109.52,27239.0,104.8141,104.9577,104.8045,104.8811,27239.0
2024-06-07 11:40:00,109.51,109.57,109.5,109.56,6119.0,104.8716,104.929,104.862,104.9194,6119.0
2024-06-07 11:45:00,109.58,109.74,109.58,109.67,16524.0,104.9386,105.0918,104.9386,105.0248,16524.0
2024-06-07 11:50:00,109.71,109.73,109.5,109.57,15754.0,105.0631,105.0822,104.862,104.929,15754.0
2024-06-07 11:55:00,109.57,109.73,109.54,109.7,8116.0,104.929,105.0822,104.9003,105.0535,8116.0
2024-06-07 12:00:00,109.7,109.74,109.67,109.73,9697.0,105.0535,105.0918,105.0248,105.0822,9697.0
2024-06-07 12:05:00,109.75,109.95,109.73,109.93,18829.0,105.1014,105.2929,105.0822,105.2738,18829.0
2024-06-07 12:10:00,109.91,109.98,109.89,109.95,20419.0,105.2546,105.3216,105.2355,105.2929,20419.0
2024-06-07 12:15:00,109.97,110.03,109.94,109.94,9373.0,105.3121,105.3695,105.2833,105.2833,9373.0
2024-06-07 12:20:00,109.95,109.99,109.93,109.99,14359.0,105.2929,105.3312,105.2738,105.3312,14359.0
2024-06-07 12:25:00,109.99,110.08,109.98,110.06,12602.0,105.3312,105.4174,105.3216,105.3983,12602.0
2024-06-07 12:30:00,110.07,110.11,109.85,109.85,15833.0,105.4078,105.4461,105.1972,105.1972,15833.0
2024-06-07 12:35:00,109.81,109.85,109.66,109.79,14071.0,105.1588,105.1972,105.0152,105.1397,14071.0
2024-06-07 12:40:00,109.78,109.82,109.74,109.81,17088.0,105.1301,105.1684,105.0918,105.1588,17088.0
2024-06-07 12:45:00,109.81,109.82,109.66,109.7,6296.0,105.1588,105.1684,105.0152,105.0535,6296.0
2024-06-07 12:50:00,109.7,110.0,109.7,109.96,30992.0,105.0535,105.3408,105.0535,105.3025,30992.0
2024-06-07 12:55:00,109.93,110.2,109.9,110.08,49767.0,105.2738,105.5323,105.245,105.4174,49767.0
2024-06-07 13:00:00,110.05,110.05,109.79,109.86,21951.0,105.3887,105.3887,105.1397,105.2067,21951.0
2024-06-07 13:05:00,109.86,109.95,109.85,109.94,15036.0,105.2067,105.2929,105.1972,105.2833,15036.0
2024-06-07 13:10:00,109.93,110.02,109.86,109.98,19554.0,105.2738,105.36,105.2067,105.3216,19554.0
2024-06-07 13:15:00,110.0,110.13,109.95,109.95,13961.0,105.3408,105.4653,105.2929,105.2929,13961.0
2024-06-07 13:20:00,109.95,110.19,109.95,110.11,21957.0,105.2929,105.5228,105.2929,105.4461,21957.0
2024-06-07 13:25:00,110.14,110.15,110.06,110.1,13249.0,105.4749,105.4844,105.3983,105.4366,13249.0
2024-06-07 13:30:00,110.08,110.1,109.89,109.91,10667.0,105.4174,105.4366,105.2355,105.2546,10667.0
2024-06-07 13:35:00,109.93,110.09,109.93,110.09,15427.0,105.2738,105.427,105.2738,105.427,15427.0
2024-06-07 13:40:00,110.07,110.08,109.95,110.0,11323.0,105.4078,105.4174,105.2929,105.3408,11323.0
2024-06-07 13:45:00,110.0,110.0,109.94,110.0,10105.0,105.3408,105.3408,105.2833,105.3408,10105.0
2024-06-07 13:50:00,109.99,110.01,109.91,109.95,14249.0,105.3312,105.3504,105.2546,105.2929,14249.0
2024-06-07 13:55:00,109.95,110.01,109.86,109.91,16782.0,105.2929,105.3504,105.2067,105.2546,16782.0
2024-06-07 14:00:00,109.87,109.91,109.57,109.58,42936.0,105.2163,105.2546,104.929,104.9386,42936.0
2024-06-07 14:05:00,109.59,109.59,109.38,109.44,20082.0,104.9482,104.9482,104.7471,104.8045,20082.0
2024-06-07 14:10:00,109.46,109.58,109.37,109.56,18463.0,104.8237,104.9386,104.7375,104.9194,18463.0
2024-06-07 14:15:00,109.58,109.68,109.5,109.53,37820.0,104.9386,105.0344,104.862,104.8907,37820.0
2024-06-07 14:20:00,109.52,109.79,109.44,109.56,72964.0,104.8811,105.1397,104.8045,104.9194,72964.0
2024-06-07 14:25:00,109.58,109.63,109.51,109.63,15910.0,104.9386,104.9865,104.8716,104.9865,15910.0
2024-06-07 14:30:00,109.62,109.81,109.58,109.69,14233.0,104.9769,105.1588,104.9386,105.0439,14233.0
2024-06-07 14:35:00,109.72,109.88,109.68,109.86,16496.0,105.0727,105.2259,105.0344,105.2067,16496.0
2024-06-07 14:40:00,109.86,109.91,109.8,109.84,18686.0,105.2067,105.2546,105.1493,105.1876,18686.0
2024-06-07 14:45:00,109.83,109.96,109.81,109.95,26266.0,105.178,105.3025,105.1588,105.2929,26266.0
2024-06-07 14:50:00,109.92,110.13,109.92,110.1,36689.0,105.2642,105.4653,105.2642,105.4366,36689.0
2024-06-07 14:55:00,110.09,110.1,110.01,110.07,24509.0,105.427,105.4366,105.3504,105.4078,24509.0
2024-06-07 15:00:00,110.07,110.09,109.91,110.02,51827.0,105.4078,105.427,105.2546,105.36,51827.0
2024-06-07 15:05:00,110.03,110.03,109.87,109.96,33307.0,105.3695,105.3695,105.2163,105.3025,33307.0
2024-06-07 15:10:00,109.95,110.06,109.91,109.99,53853.0,105.2929,105.3983,105.2546,105.3312,53853.0
2024-06-07 15:15:00,109.99,110.11,109.87,109.88,48992.0,105.3312,105.4461,105.2163,105.2259,48992.0
2024-06-07 15:20:00,109.87,110.0,109.78,109.93,51452.0,105.2163,105.3408,105.1301,105.2738,51452.0
2024-06-07 15:25:00,109.95,110.08,109.93,110.01,35411.0,105.2929,105.4174,105.2738,105.3504,35411.0
2024-06-07 15:30:00,109.99,110.06,109.95,109.99,32961.0,105.3312,105.3983,105.2929,105.3312,32961.0
2024-06-07 15:35:00,109.98,110.01,109.94,109.97,30016.0,105.3216,105.3504,105.2833,105.3121,30016.0
2024-06-07 15:40:00,109.96,110.08,109.91,110.01,38817.0,105.3025,105.4174,105.2546,105.3504,38817.0
2024-06-07 15:45:00,109.99,110.01,109.8,109.99,60705.0,105.3312,105.3504,105.1493,105.3312,60705.0
2024-06-07 15:50:00,109.93,110.1,109.84,110.09,77313.0,105.2738,105.4366,105.1876,105.427,77313.0
2024-06-07 15:55:00,110.1,110.28,110.01,110.19,271124.0,105.4366,105.6089,105.3504,105.5228,271124.0
2024-06-10 09:30:00,109.8,110.29,109.08,110.22,72340.0,105.1493,105.6185,104.4598,105.5515,72340.0
2024-06-10 09:35:00,110.24,110.24,109.07,109.4,38798.0,105.5706,105.5706,104.4502,104.7662,38798.0
2024-06-10 09:40:00,109.4,110.12,109.34,110.11,26856.0,104.7662,105.4557,104.7088,105.4461,26856.0
2024-06-10 09:45:00,110.14,110.15,109.85,109.97,10875.0,105.4749,105.4844,105.1972,105.3121,10875.0
2024-06-10 09:50:00,110.03,110.21,109.92,110.0,28298.0,105.3695,105.5419,105.2642,105.3408,28298.0
2024-06-10 09:55:00,110.0,110.06,109.86,109.94,22246.0,105.3408,105.3983,105.2067,105.2833,22246.0
2024-06-10 10:00:00,109.98,110.22,109.95,110.19,17686.0,105.3216,105.5515,105.2929,105.5228,17686.0
2024-06-10 10:05:00,110.19,110.19,110.1,110.14,9566.0,105.5228,105.5228,105.4366,105.4749,9566.0
2024-06-10 10:10:00,110.15,110.22,110.04,110.15,20864.0,105.4844,105.5515,105.3791,105.4844,20864.0
2024-06-10 10:15:00,110.15,110.35,110.12,110.34,41937.0,105.4844,105.676,105.4557,105.6664,41937.0
2024-06-10 10:20:00,110.34,110.39,110.14,110.29,18017.0,105.6664,105.7143,105.4749,105.6185,18017.0
2024-06-10 10:25:00,110.28,110.35,110.13,110.16,14683.0,105.6089,105.676,105.4653,105.494,14683.0
2024-06-10 10:30:00,110.18,110.38,110.07,110.33,38130.0,105.5132,105.7047,105.4078,105.6568,38130.0
2024-06-10 10:35:00,110.35,110.5,110.32,110.48,14395.0,105.676,105.8196,105.6472,105.8005,14395.0
2024-06-10 10:40:00,110.52,110.64,110.51,110.63,31089.0,105.8388,105.9537,105.8292,105.9441,31089.0
2024-06-10 10:45:00,110.62,110.68,110.22,110.32,15361.0,105.9345,105.992,105.5515,105.6472,15361.0
2024-06-10 10:50:00,110.33,110.39,110.16,110.28,19636.0,105.6568,105.7143,105.494,105.6089,19636.0
2024-06-10 10:55:00,110.26,110.33,110.17,110.23,9746.0,105.5898,105.6568,105.5036,105.5611,9746.0
2024-06-10 11:00:00,110.29,110.37,110.23,110.26,8752.0,105.6185,105.6951,105.5611,105.5898,8752.0
2024-06-10 11:05:00,110.32,110.37,110.21,110.28,18109.0,105.6472,105.6951,105.5419,105.6089,18109.0
2024-06-10 11:10:00,110.28,110.46,110.26,110.43,12741.0,105.6089,105.7813,105.5898,105.7526,12741.0
2024-06-10 11:15:00,110.45,110.54,110.43,110.54,12106.0,105.7717,105.8579,105.7526,105.8579,12106.0
2024-06-10 11:20:00,110.54,110.62,110.39,110.62,94382.0,105.8579,105.9345,105.7143,105.9345,94382.0
2024-06-10 11:25:00,110.62,110.72,110.62,110.68,49962.0,105.9345,106.0303,105.9345,105.992,49962.0
2024-06-10 11:30:00,110.7,110.72,110.49,110.52,28316.0,106.0112,106.0303,105.81,105.8388,28316.0
2024-06-10 11:35:00,110.51,110.55,110.17,110.17,7288.0,105.8292,105.8675,105.5036,105.5036,7288.0
2024-06-10 11:40:00,110.19,110.19,110.02,110.08,4904.0,105.5228,105.5228,105.36,105.4174,4904.0
2024-06-10 11:45:00,110.07,110.29,110.07,110.26,32374.0,105.4078,105.6185,105.4078,105.5898,32374.0
2024-06-10 11:50:00,110.29,110.47,110.29,110.47,18433.0,105.6185,105.7909,105.6185,105.7909,18433.0
2024-06-10 11:55:00,110.47,110.5,110.38,110.5,10601.0,105.7909,105.8196,105.7047,105.8196,10601.0
2024-06-10 12:00:00,110.52,110.59,110.43,110.44,8904.0,105.8388,105.9058,105.7526,105.7622,8904.0
2024-06-10 12:05:00,110.45,110.45,110.35,110.36,28604.0,105.7717,105.7717,105.676,105.6856,28604.0
2024-06-10 12:10:00,110.37,110.53,110.35,110.52,22663.0,105.6951,105.8484,105.676,105.8388,22663.0
2024-06-10 12:15:00,110.53,110.57,110.51,110.51,17735.0,105.8484,105.8867,105.8292,105.8292,17735.0
2024-06-10 12:20:00,110.5,110.57,110.39,110.44,10220.0,105.8196,105.8867,105.7143,105.7622,10220.0
2024-06-10 12:25:00,110.44,110.68,110.44,110.61,40248.0,105.7622,105.992,105.7622,105.925,40248.0
2024-06-10 12:30:00,110.63,110.73,110.63,110.7,35208.0,105.9441,106.0399,105.9441,106.0112,35208.0
2024-06-10 12:35:00,110.69,110.86,110.65,110.78,26297.0,106.0016,106.1644,105.9633,106.0878,26297.0
2024-06-10 12:40:00,110.78,110.96,110.78,110.96,26276.0,106.0878,106.2601,106.0878,106.2601,26276.0
2024-06-10 12:45:00,110.95,111.12,110.91,110.96,28273.0,106.2506,106.4134,106.2123,106.2601,28273.0
2024-06-10 12:50:00,110.96,110.98,110.88,110.93,12835.0,106.2601,106.2793,106.1835,106.2314,12835.0
2024-06-10 12:55:00,110.93,110.98,110.81,110.84,16580.0,106.2314,106.2793,106.1165,106.1452,16580.0
2024-06-10 13:00:00,110.84,110.88,110.78,110.82,24624.0,106.1452,106.1835,106.0878,106.1261,24624.0
2024-06-10 13:05:00,110.82,110.82,110.66,110.66,10768.0,106.1261,106.1261,105.9728,105.9728,10768.0
2024-06-10 13:10:00,110.65,110.69,110.57,110.69,19348.0,105.9633,106.0016,105.8867,106.0016,19348.0
2024-06-10 13:15:00,110.68,110.77,110.65,110.65,14957.0,105.992,106.0782,105.9633,105.9633,14957.0
2024-06-10 13:20:00,110.68,110.93,110.68,110.88,17565.0,105.992,106.2314,105.992,106.1835,17565.0
2024-06-10 13:25:00,110.85,110.88,110.83,110.84,10768.0,106.1548,106.1835,106.1356,106.1452,10768.0
2024-06-10 13:30:00,110.86,110.87,110.61,110.73,50680.0,106.1644,106.174,105.925,106.0399,50680.0
2024-06-10 13:35:00,110.76,110.88,110.72,110.86,15834.0,106.0686,106.1835,106.0303,106.1644,15834.0
2024-06-10 13:40:00,110.87,110.94,110.85,110.9,18247.0,106.174,106.241,106.1548,106.2027,18247.0
2024-06-10 13:45:00,110.91,111.08,110.84,111.04,14918.0,106.2123,106.3751,106.1452,106.3368,14918.0
2024-06-10 13:50:00,111.06,111.06,110.92,110.94,17788.0,106.3559,106.3559,106.2218,106.241,17788.0
2024-06-10 13:55:00,110.95,110.95,110.84,110.92,19456.0,106.2506,106.2506,106.1452,106.2218,19456.0
2024-06-10 14:00:00,110.9,110.9,110.78,110.89,25586.0,106.2027,106.2027,106.0878,106.1931,25586.0
2024-06-10 14:05:00,110.91,111.06,110.89,111.06,22645.0,106.2123,106.3559,106.1931,106.3559,22645.0
2024-06-10 14:10:00,111.05,111.15,111.04,111.14,19919.0,106.3463,106.4421,106.3368,106.4325,19919.0
2024-06-10 14:15:00,111.14,111.25,111.13,111.23,18960.0,106.4325,106.5379,106.4229,106.5187,18960.0
2024-06-10 14:20:00,111.24,111.3,111.19,111.27,23572.0,106.5283,106.5857,106.4804,106.557,23572.0
2024-06-10 14:25:00,111.27,111.33,111.2,111.23,17614.0,106.557,106.6145,106.49,106.5187,17614.0
2024-06-10 14:30:00,111.22,111.23,111.16,111.22,26175.0,106.5091,106.5187,106.4517,106.5091,26175.0
2024-06-10 14:35:00,111.22,111.25,111.06,111.17,36607.0,106.5091,106.5379,106.3559,106.4612,36607.0
2024-06-10 14:40:00,111.17,111.18,110.99,111.04,12132.0,106.4612,106.4708,106.2889,106.3368,12132.0
2024-06-10 14:45:00,111.05,111.19,111.03,111.18,14243.0,106.3463,106.4804,106.3272,106.4708,14243.0
2024-06-10 14:50:00,111.19,111.19,111.04,111.09,18824.0,106.4804,106.4804,106.3368,106.3846,18824.0
2024-06-10 14:55:00,111.09,111.17,111.03,111.11,90338.0,106.3846,106.4612,106.3272,106.4038,90338.0
2024-06-10 15:00:00,111.09,111.11,111.0,111.01,32129.0,106.3846,106.4038,106.2984,106.308,32129.0
2024-06-10 15:05:00,111.01,111.02,110.87,110.94,67331.0,106.308,106.3176,106.174,106.241,67331.0
2024-06-10 15:10:00,110.93,111.08,110.79,111.08,42608.0,106.2314,106.3751,106.0973,106.3751,42608.0
2024-06-10 15:15:00,111.08,111.14,110.92,111.0,32490.0,106.3751,106.4325,106.2218,106.2984,32490.0
2024-06-10 15:20:00,111.0,111.14,110.82,110.86,21325.0,106.2984,106.4325,106.1261,106.1644,21325.0
2024-06-10 15:25:00,110.86,110.99,110.83,110.93,33406.0,106.1644,106.2889,106.1356,106.2314,33406.0
2024-06-10 15:30:00,110.92,110.96,110.75,110.85,44625.0,106.2218,106.2601,106.059,106.1548,44625.0
2024-06-10 15:35:00,110.85,110.93,110.72,110.73,51771.0,106.1548,106.2314,106.0303,106.0399,51771.0
2024-06-10 15:40:00,110.73,110.79,110.67,110.71,59529.0,106.0399,106.0973,105.9824,106.0207,59529.0
2024-06-10 15:45:00,110.72,110.75,110.61,110.67,93284.0,106.0303,106.059,105.925,105.9824,93284.0
2024-06-10 15:50:00,110.65,110.97,110.61,110.89,192652.0,105.9633,106.2697,105.925,106.1931,192652.0
2024-06-10 15:55:00,110.89,111.24,110.84,111.18,432494.0,106.1931,106.5283,106.1452,106.4708,432494.0
2024-06-11 09:30:00,110.92,111.77,110.08,110.88,82436.0,106.2218,107.0358,105.4174,106.1835,82436.0
2024-06-11 09:35:00,110.79,111.42,110.74,111.09,43260.0,106.0973,106.7007,106.0495,106.3846,43260.0
2024-06-11 09:40:00,111.06,111.22,110.72,111.14,47988.0,106.3559,106.5091,106.0303,106.4325,47988.0
2024-06-11 09:45:00,111.16,111.16,110.61,110.95,28878.0,106.4517,106.4517,105.925,106.2506,28878.0
2024-06-11 09:50:00,110.89,111.12,110.82,111.03,21259.0,106.1931,106.4134,106.1261,106.3272,21259.0
2024-06-11 09:55:00,111.03,111.07,110.83,111.07,26304.0,106.3272,106.3655,106.1356,106.3655,26304.0
2024-06-11 10:00:00,110.98,111.03,110.64,110.93,32361.0,106.2793,106.3272,105.9537,106.2314,32361.0
2024-06-11 10:05:00,110.93,111.06,110.86,110.98,14904.0,106.2314,106.3559,106.1644,106.2793,14904.0
2024-06-11 10:10:00,110.94,111.15,110.94,111.12,14612.0,106.241,106.4421,106.241,106.4134,14612.0
2024-06-11 10:15:00,111.12,111.17,111.01,111.01,12395.0,106.4134,106.4612,106.308,106.308,12395.0
2024-06-11 10:20:00,111.05,111.09,110.94,111.0,18070.0,106.3463,106.3846,106.241,106.2984,18070.0
2024-06-11 10:25:00,110.99,111.32,110.97,111.31,24331.0,106.2889,106.6049,106.2697,106.5953,24331.0
2024-06-11 10:30:00,111.33,111.58,111.31,111.57,33926.0,106.6145,106.8539,106.5953,106.8443,33926.0
2024-06-11 10:35:00,111.53,111.67,111.52,111.59,11345.0,106.806,106.9401,106.7964,106.8635,11345.0
2024-06-11 10:40:00,111.58,111.68,111.5,111.55,19771.0,106.8539,106.9496,106.7773,106.8251,19771.0
2024-06-11 10:45:00,111.52,111.61,111.44,111.55,16303.0,106.7964,106.8826,106.7198,106.8251,16303.0
2024-06-11 10:50:00,111.52,111.62,111.42,111.45,18286.0,106.7964,106.8922,106.7007,106.7294,18286.0
2024-06-11 10:55:00,111.45,111.56,111.34,111.51,17927.0,106.7294,106.8347,106.624,106.7868,17927.0
2024-06-11 11:00:00,111.51,111.7,111.5,111.55,16818.0,106.7868,106.9688,106.7773,106.8251,16818.0
2024-06-11 11:05:00,111.56,111.6,111.48,111.56,16598.0,106.8347,106.873,106.7581,106.8347,16598.0
2024-06-11 11:10:00,111.57,111.75,111.53,111.68,47782.0,106.8443,107.0167,106.806,106.9496,47782.0
2024-06-11 11:15:00,111.71,111.85,111.68,111.82,19529.0,106.9784,107.1124,106.9496,107.0837,19529.0
2024-06-11 11:20:00,111.81,111.84,111.71,111.78,15843.0,107.0741,107.1029,106.9784,107.0454,15843.0
2024-06-11 11:25:00,111.77,111.8,111.69,111.79,17382.0,107.0358,107.0646,106.9592,107.055,17382.0
2024-06-11 11:30:00,111.78,111.92,111.76,111.77,15462.0,107.0454,107.1795,107.0263,107.0358,15462.0
2024-06-11 11:35:00,111.78,111.82,111.71,111.74,19405.0,107.0454,107.0837,106.9784,107.0071,19405.0
2024-06-11 11:40:00,111.73,111.85,111.7,111.76,15235.0,106.9975,107.1124,106.9688,107.0263,15235.0
2024-06-11 11:45:00,111.75,111.82,111.74,111.76,13154.0,107.0167,107.0837,107.0071,107.0263,13154.0
2024-06-11 11:50:00,111.74,111.92,111.71,111.9,26219.0,107.0071,107.1795,106.9784,107.1603,26219.0
2024-06-11 11:55:00,111.89,111.91,111.7,111.73,20878.0,107.1507,107.1699,106.9688,106.9975,20878.0
2024-06-11 12:00:00,111.74,111.78,111.69,111.75,24395.0,107.0071,107.0454,106.9592,107.0167,24395.0
2024-06-11 12:05:00,111.75,111.85,111.7,111.8,32409.0,107.0167,107.1124,106.9688,107.0646,32409.0
2024-06-11 12:10:00,111.8,111.83,111.75,111.78,13370.0,107.0646,107.0933,107.0167,107.0454,13370.0
2024-06-11 12:15:00,111.78,111.84,111.7,111.7,24052.0,107.0454,107.1029,106.9688,106.9688,24052.0
2024-06-11 12:20:00,111.72,111.77,111.43,111.44,25087.0,106.9879,107.0358,106.7102,106.7198,25087.0
2024-06-11 12:25:00,111.45,111.83,111.45,111.74,37727.0,106.7294,107.0933,106.7294,107.0071,37727.0
2024-06-11 12:30:00,111.71,111.8,111.7,111.76,14376.0,106.9784,107.0646,106.9688,107.0263,14376.0
2024-06-11 12:35:00,111.76,111.8,111.63,111.79,21585.0,107.0263,107.0646,106.9018,107.055,21585.0
2024-06-11 12:40:00,111.8,111.88,111.75,111.82,19805.0,107.0646,107.1412,107.0167,107.0837,19805.0
2024-06-11 12:45:00,111.81,111.83,111.59,111.63,11282.0,107.0741,107.0933,106.8635,106.9018,11282.0
2024-06-11 12:50:00,111.64,111.7,111.63,111.64,16861.0,106.9113,106.9688,106.9018,106.9113,16861.0
2024-06-11 12:55:00,111.63,111.73,111.61,111.71,19115.0,106.9018,106.9975,106.8826,106.9784,19115.0
2024-06-11 13:00:00,111.72,111.76,111.46,111.67,55390.0,106.9879,107.0263,106.739,106.9401,55390.0
2024-06-11 13:05:00,111.69,111.79,111.62,111.7,28666.0,106.9592,107.055,106.8922,106.9688,28666.0
2024-06-11 13:10:00,111.72,111.8,111.6,111.63,17741.0,106.9879,107.0646,106.873,106.9018,17741.0
2024-06-11 13:15:00,111.65,111.67,111.49,111.51,22370.0,106.9209,106.9401,106.7677,106.7868,22370.0
2024-06-11 13:20:00,111.52,111.57,111.46,111.46,36235.0,106.7964,106.8443,106.739,106.739,36235.0
2024-06-11 13:25:00,111.48,111.54,111.47,111.52,6654.0,106.7581,106.8156,106.7485,106.7964,6654.0
2024-06-11 13:30:00,111.52,111.62,111.51,111.59,15514.0,106.7964,106.8922,106.7868,106.8635,15514.0
2024-06-11 13:35:00,111.6,111.77,111.58,111.76,21619.0,106.873,107.0358,106.8539,107.0263,21619.0
2024-06-11 13:40:00,111.76,111.8,111.72,111.75,29604.0,107.0263,107.0646,106.9879,107.0167,29604.0
2024-06-11 13:45:00,111.77,111.83,111.74,111.78,18985.0,107.0358,107.0933,107.0071,107.0454,18985.0
2024-06-11 13:50:00,111.75,111.8,111.74,111.76,19817.0,107.0167,107.0646,107.0071,107.0263,19817.0
2024-06-11 13:55:00,111.78,111.79,111.65,111.73,32589.0,107.0454,107.055,106.9209,106.9975,32589.0
2024-06-11 14:00:00,111.73,111.98,111.71,111.98,32752.0,106.9975,107.2369,106.9784,107.2369,32752.0
2024-06-11 14:05:00,111.97,111.98,111.87,111.9,16779.0,107.2274,107.2369,107.1316,107.1603,16779.0
2024-06-11 14:10:00,111.91,112.07,111.9,112.05,34503.0,107.1699,107.3231,107.1603,107.304,34503.0
2024-06-11 14:15:00,112.04,112.09,111.96,112.08,23416.0,107.2944,107.3423,107.2178,107.3327,23416.0
2024-06-11 14:20:00,112.09,112.19,112.09,112.19,16208.0,107.3423,107.438,107.3423,107.438,16208.0
2024-06-11 14:25:00,112.19,112.22,112.07,112.2,47635.0,107.438,107.4668,107.3231,107.4476,47635.0
2024-06-11 14:30:00,112.2,112.37,112.19,112.19,16034.0,107.4476,107.6104,107.438,107.438,16034.0
2024-06-11 14:35:00,112.16,112.16,111.95,112.0,16841.0,107.4093,107.4093,107.2082,107.2561,16841.0
2024-06-11 14:40:00,112.02,112.15,112.01,112.11,20897.0,107.2752,107.3997,107.2657,107.3614,20897.0
2024-06-11 14:45:00,112.1,112.14,112.09,112.12,16390.0,107.3519,107.3902,107.3423,107.371,16390.0
2024-06-11 14:50:00,112.1,112.13,112.03,112.04,22299.0,107.3519,107.3806,107.2848,107.2944,22299.0
2024-06-11 14:55:00,112.04,112.1,112.02,112.09,31460.0,107.2944,107.3519,107.2752,107.3423,31460.0
2024-06-11 15:00:00,112.09,112.13,111.97,112.02,47668.0,107.3423,107.3806,107.2274,107.2752,47668.0
2024-06-11 15:05:00,112.03,112.03,111.92,111.95,39491.0,107.2848,107.2848,107.1795,107.2082,39491.0
2024-06-11 15:10:00,111.94,112.01,111.88,111.96,42950.0,107.1986,107.2657,107.1412,107.2178,42950.0
2024-06-11 15:15:00,111.97,112.0,111.91,111.97,27300.0,107.2274,107.2561,107.1699,107.2274,27300.0
2024-06-11 15:20:00,111.95,112.06,111.92,112.02,30999.0,107.2082,107.3135,107.1795,107.2752,30999.0
2024-06-11 15:25:00,112.01,112.03,111.9,111.96,30494.0,107.2657,107.2848,107.1603,107.2178,30494.0
2024-06-11 15:30:00,111.97,111.97,111.75,111.84,41855.0,107.2274,107.2274,107.0167,107.1029,41855.0
2024-06-11 15:35:00,111.84,111.98,111.77,111.95,51471.0,107.1029,107.2369,107.0358,107.2082,51471.0
2024-06-11 15:40:00,111.94,112.0,111.87,112.0,53222.0,107.1986,107.2561,107.1316,107.2561,53222.0
2024-06-11 15:45:00,112.0,112.02,111.78,111.82,95910.0,107.2561,107.2752,107.0454,107.0837,95910.0
2024-06-11 15:50:00,111.8,111.97,111.7,111.88,215349.0,107.0646,107.2274,106.9688,107.1412,215349.0
2024-06-11 15:55:00,111.87,111.94,111.55,111.58,416864.0,107.1316,107.1986,106.8251,106.8539,416864.0
2024-06-12 09:30:00,114.06,114.78,113.59,114.15,83218.0,109.2288,109.9183,108.7787,109.315,83218.0
2024-06-12 09:35:00,114.42,114.87,114.36,114.79,54138.0,109.5736,110.0045,109.5161,109.9279,54138.0
2024-06-12 09:40:00,114.85,115.11,114.73,115.11,55665.0,109.9854,110.2344,109.8705,110.2344,55665.0
2024-06-12 09:45:00,115.14,115.14,114.66,114.91,52917.0,110.2631,110.2631,109.8034,110.0428,52917.0
2024-06-12 09:50:00,114.94,115.28,114.88,115.16,46130.0,110.0716,110.3972,110.0141,110.2822,46130.0
2024-06-12 09:55:00,115.11,115.74,115.11,115.66,69285.0,110.2344,110.8377,110.2344,110.7611,69285.0
2024-06-12 10:00:00,115.65,115.66,115.23,115.35,39123.0,110.7515,110.7611,110.3493,110.4642,39123.0
2024-06-12 10:05:00,115.38,115.42,115.09,115.15,42657.0,110.4929,110.5312,110.2152,110.2727,42657.0
2024-06-12 10:10:00,115.11,115.55,115.0,115.55,41264.0,110.2344,110.6557,110.129,110.6557,41264.0
2024-06-12 10:15:00,115.54,115.83,115.54,115.83,24025.0,110.6461,110.9239,110.6461,110.9239,24025.0
2024-06-12 10:20:00,115.83,115.99,115.67,115.9,26811.0,110.9239,111.0771,110.7706,110.9909,26811.0
2024-06-12 10:25:00,115.96,115.99,115.75,115.91,23571.0,111.0484,111.0771,110.8473,111.0005,23571.0
2024-06-12 10:30:00,115.89,115.92,115.68,115.9,24032.0,110.9813,111.0101,110.7802,110.9909,24032.0
2024-06-12 10:35:00,115.9,115.9,115.65,115.66,15013.0,110.9909,110.9909,110.7515,110.7611,15013.0
2024-06-12 10:40:00,115.63,115.65,115.29,115.33,17835.0,110.7323,110.7515,110.4067,110.445,17835.0
2024-06-12 10:45:00,115.36,115.37,115.12,115.14,11957.0,110.4738,110.4833,110.2439,110.2631,11957.0
2024-06-12 10:50:00,115.12,115.14,114.79,114.86,16904.0,110.2439,110.2631,109.9279,109.995,16904.0
2024-06-12 10:55:00,114.87,115.15,114.86,115.03,16327.0,110.0045,110.2727,109.995,110.1577,16327.0
2024-06-12 11:00:00,115.04,115.08,114.84,114.91,12767.0,110.1673,110.2056,109.9758,110.0428,12767.0
2024-06-12 11:05:00,114.9,115.06,114.9,115.02,19253.0,110.0333,110.1865,110.0333,110.1482,19253.0
2024-06-12 11:10:00,115.03,115.06,114.96,115.03,22266.0,110.1577,110.1865,110.0907,110.1577,22266.0
2024-06-12 11:15:00,114.99,115.21,114.93,114.97,59591.0,110.1194,110.3301,110.062,110.1003,59591.0
2024-06-12 11:20:00,114.97,114.97,114.69,114.79,21527.0,110.1003,110.1003,109.8322,109.9279,21527.0
2024-06-12 11:25:00,114.81,114.81,114.68,114.77,14006.0,109.9471,109.9471,109.8226,109.9088,14006.0
2024-06-12 11:30:00,114.78,114.94,114.74,114.89,24661.0,109.9183,110.0716,109.88,110.0237,24661.0
2024-06-12 11:35:00,114.87,114.95,114.84,114.95,27137.0,110.0045,110.0811,109.9758,110.0811,27137.0
2024-06-12 11:40:00,114.93,115.21,114.93,115.21,24397.0,110.062,110.3301,110.062,110.3301,24397.0
2024-06-12 11:45:00,115.21,115.22,114.92,114.93,18813.0,110.3301,110.3397,110.0524,110.062,18813.0
2024-06-12 11:50:00,114.93,115.2,114.73,115.16,16767.0,110.062,110.3205,109.8705,110.2822,16767.0
2024-06-12 11:55:00,115.18,115.19,114.91,114.93,11874.0,110.3014,110.311,110.0428,110.062,11874.0
2024-06-12 12:00:00,114.91,114.99,114.84,114.95,14040.0,110.0428,110.1194,109.9758,110.0811,14040.0
2024-06-12 12:05:00,114.97,115.06,114.92,114.98,14088.0,110.1003,110.1865,110.0524,110.1099,14088.0
2024-06-12 12:10:00,114.97,114.97,114.73,114.76,16157.0,110.1003,110.1003,109.8705,109.8992,16157.0
2024-06-12 12:15:00,114.74,114.76,114.66,114.71,14753.0,109.88,109.8992,109.8034,109.8513,14753.0
2024-06-12 12:20:00,114.7,114.8,114.65,114.79,16576.0,109.8417,109.9375,109.7938,109.9279,16576.0
2024-06-12 12:25:00,114.79,114.86,114.76,114.76,14595.0,109.9279,109.995,109.8992,109.8992,14595.0
2024-06-12 12:30:00,114.75,114.75,114.66,114.68,11647.0,109.8896,109.8896,109.8034,109.8226,11647.0
2024-06-12 12:35:00,114.68,114.75,114.6,114.6,11091.0,109.8226,109.8896,109.746,109.746,11091.0
2024-06-12 12:40:00,114.57,114.58,114.26,114.35,35901.0,109.7172,109.7268,109.4204,109.5066,35901.0
2024-06-12 12:45:00,114.33,114.43,114.26,114.27,19652.0,109.4874,109.5832,109.4204,109.4299,19652.0
2024-06-12 12:50:00,114.21,114.45,114.16,114.45,11975.0,109.3725,109.6023,109.3246,109.6023,11975.0
2024-06-12 12:55:00,114.46,114.49,114.29,114.32,42301.0,109.6119,109.6406,109.4491,109.4778,42301.0
2024-06-12 13:00:00,114.32,114.5,114.32,114.46,15267.0,109.4778,109.6502,109.4778,109.6119,15267.0
2024-06-12 13:05:00,114.45,114.52,114.42,114.43,14953.0,109.6023,109.6694,109.5736,109.5832,14953.0
2024-06-12 13:10:00,114.42,114.42,114.31,114.38,19868.0,109.5736,109.5736,109.4682,109.5353,19868.0
2024-06-12 13:15:00,114.37,114.59,114.36,114.52,23100.0,109.5257,109.7364,109.5161,109.6694,23100.0
2024-06-12 13:20:00,114.55,114.65,114.54,114.58,8803.0,109.6981,109.7938,109.6885,109.7268,8803.0
2024-06-12 13:25:00,114.57,114.74,114.49,114.5,27610.0,109.7172,109.88,109.6406,109.6502,27610.0
2024-06-12 13:30:00,114.45,114.47,114.31,114.43,16786.0,109.6023,109.6215,109.4682,109.5832,16786.0
2024-06-12 13:35:00,114.4,114.44,114.3,114.31,9454.0,109.5544,109.5927,109.4587,109.4682,9454.0
2024-06-12 13:40:00,114.3,114.4,114.25,114.26,25031.0,109.4587,109.5544,109.4108,109.4204,25031.0
2024-06-12 13:45:00,114.28,114.31,114.2,114.28,14490.0,109.4395,109.4682,109.3629,109.4395,14490.0
2024-06-12 13:50:00,114.27,114.36,114.21,114.34,16882.0,109.4299,109.5161,109.3725,109.497,16882.0
2024-06-12 13:55:00,114.33,114.34,114.24,114.34,24447.0,109.4874,109.497,109.4012,109.497,24447.0
2024-06-12 14:00:00,114.33,114.4,113.62,114.24,47903.0,109.4874,109.5544,108.8075,109.4012,47903.0
2024-06-12 14:05:00,114.26,114.38,114.01,114.1,18805.0,109.4204,109.5353,109.181,109.2671,18805.0
2024-06-12 14:10:00,114.14,114.22,113.99,114.17,20120.0,109.3054,109.3821,109.1618,109.3342,20120.0
2024-06-12 14:15:00,114.18,114.44,114.17,114.27,40242.0,109.3438,109.5927,109.3342,109.4299,40242.0
2024-06-12 14:20:00,114.22,114.29,114.02,114.02,17388.0,109.3821,109.4491,109.1905,109.1905,17388.0
2024-06-12 14:25:00,114.03,114.21,114.03,114.16,18177.0,109.2001,109.3725,109.2001,109.3246,18177.0
2024-06-12 14:30:00,114.16,114.49,113.93,114.27,50912.0,109.3246,109.6406,109.1043,109.4299,50912.0
2024-06-12 14:35:00,114.23,114.35,113.89,114.18,49912.0,109.3916,109.5066,109.066,109.3438,49912.0
2024-06-12 14:40:00,114.19,114.19,113.66,113.88,56343.0,109.3533,109.3533,108.8458,109.0565,56343.0
2024-06-12 14:45:00,113.8,113.86,113.59,113.67,13472.0,108.9798,109.0373,108.7787,108.8554,13472.0
2024-06-12 14:50:00,113.59,113.8,113.5,113.59,96316.0,108.7787,108.9798,108.6926,108.7787,96316.0
2024-06-12 14:55:00,113.62,113.73,113.53,113.59,20516.0,108.8075,108.9128,108.7213,108.7787,20516.0
2024-06-12 15:00:00,113.55,113.81,113.18,113.22,38969.0,108.7404,108.9894,108.3861,108.4244,38969.0
2024-06-12 15:05:00,113.22,113.33,113.01,113.07,35941.0,108.4244,108.5298,108.2233,108.2808,35941.0
2024-06-12 15:10:00,113.04,113.15,112.94,113.1,57479.0,108.252,108.3574,108.1563,108.3095,57479.0
2024-06-12 15:15:00,113.12,113.38,113.04,113.38,43504.0,108.3287,108.5776,108.252,108.5776,43504.0
2024-06-12 15:20:00,113.38,113.38,112.79,112.82,21523.0,108.5776,108.5776,108.0126,108.0414,21523.0
2024-06-12 15:25:00,112.76,112.86,112.5,112.54,45289.0,107.9839,108.0797,107.7349,107.7732,45289.0
2024-06-12 15:30:00,112.53,112.69,112.47,112.59,29233.0,107.7636,107.9169,107.7062,107.8211,29233.0
2024-06-12 15:35:00,112.57,112.8,112.48,112.48,62234.0,107.8019,108.0222,107.7158,107.7158,62234.0
2024-06-12 15:40:00,112.47,112.59,112.43,112.57,60225.0,107.7062,107.8211,107.6679,107.8019,60225.0
2024-06-12 15:45:00,112.55,112.75,112.44,112.64,65017.0,107.7828,107.9743,107.6775,107.869,65017.0
2024-06-12 15:50:00,112.65,112.93,112.59,112.86,85375.0,107.8786,108.1467,107.8211,108.0797,85375.0
2024-06-12 15:55:00,112.9,113.12,112.73,112.76,259501.0,108.118,108.3287,107.9552,107.9839,259501.0
2024-06-13 09:30:00,113.24,113.44,112.77,113.01,93206.0,108.4436,108.6351,107.9935,108.2233,93206.0
2024-06-13 09:35:00,112.96,113.34,112.96,113.16,9414.0,108.1754,108.5393,108.1754,108.367,9414.0
2024-06-13 09:40:00,113.21,113.31,112.74,112.76,15494.0,108.4148,108.5106,107.9647,107.9839,15494.0
2024-06-13 09:45:00,112.7,112.7,112.14,112.19,11215.0,107.9264,107.9264,107.3902,107.438,11215.0
2024-06-13 09:50:00,112.23,112.65,112.19,112.41,20264.0,107.4763,107.8786,107.438,107.6487,20264.0
2024-06-13 09:55:00,112.42,112.43,112.18,112.2,4677.0,107.6583,107.6679,107.4285,107.4476,4677.0
2024-06-13 10:00:00,112.2,112.28,111.78,111.88,9452.0,107.4476,107.5242,107.0454,107.1412,9452.0
2024-06-13 10:05:00,111.88,111.97,111.79,111.81,20544.0,107.1412,107.2274,107.055,107.0741,20544.0
2024-06-13 10:10:00,111.8,112.29,111.79,112.22,27671.0,107.0646,107.5338,107.055,107.4668,27671.0
2024-06-13 10:15:00,112.3,112.4,112.21,112.36,14063.0,107.5434,107.6391,107.4572,107.6008,14063.0
2024-06-13 10:20:00,112.37,112.54,112.22,112.34,70524.0,107.6104,107.7732,107.4668,107.5817,70524.0
2024-06-13 10:25:00,112.31,112.36,112.04,112.13,15227.0,107.553,107.6008,107.2944,107.3806,15227.0
2024-06-13 10:30:00,112.16,112.18,111.61,111.61,15535.0,107.4093,107.4285,106.8826,106.8826,15535.0
2024-06-13 10:35:00,111.62,111.67,111.55,111.64,5967.0,106.8922,106.9401,106.8251,106.9113,5967.0
2024-06-13 10:40:00,111.61,111.74,111.45,111.72,10512.0,106.8826,107.0071,106.7294,106.9879,10512.0
2024-06-13 10:45:00,111.73,111.97,111.73,111.97,26205.0,106.9975,107.2274,106.9975,107.2274,26205.0
2024-06-13 10:50:00,111.98,112.1,111.91,112.04,8551.0,107.2369,107.3519,107.1699,107.2944,8551.0
2024-06-13 10:55:00,112.0,112.16,112.0,112.1,25680.0,107.2561,107.4093,107.2561,107.3519,25680.0
2024-06-13 11:00:00,112.14,112.17,112.06,112.06,8432.0,107.3902,107.4189,107.3135,107.3135,8432.0
2024-06-13 11:05:00,112.01,112.11,111.96,111.99,4369.0,107.2657,107.3614,107.2178,107.2465,4369.0
2024-06-13 11:10:00,111.95,111.95,111.64,111.65,7803.0,107.2082,107.2082,106.9113,106.9209,7803.0
2024-06-13 11:15:00,111.62,111.67,111.61,111.65,3047.0,106.8922,106.9401,106.8826,106.9209,3047.0
2024-06-13 11:20:00,111.67,111.85,111.62,111.82,10929.0,106.9401,107.1124,106.8922,107.0837,10929.0
2024-06-13 11:25:00,111.85,111.98,111.84,111.91,7524.0,107.1124,107.2369,107.1029,107.1699,7524.0
2024-06-13 11:30:00,111.92,112.01,111.84,111.95,12767.0,107.1795,107.2657,107.1029,107.2082,12767.0
2024-06-13 11:35:00,112.01,112.05,111.87,111.87,7238.0,107.2657,107.304,107.1316,107.1316,7238.0
2024-06-13 11:40:00,111.86,111.86,111.71,111.85,20774.0,107.122,107.122,106.9784,107.1124,20774.0
2024-06-13 11:45:00,111.87,111.87,111.68,111.74,5348.0,107.1316,107.1316,106.9496,107.0071,5348.0
2024-06-13 11:50:00,111.77,111.8,111.74,111.79,7473.0,107.0358,107.0646,107.0071,107.055,7473.0
2024-06-13 11:55:00,111.79,111.81,111.58,111.63,8710.0,107.055,107.0741,106.8539,106.9018,8710.0
2024-06-13 12:00:00,111.59,111.59,111.45,111.51,7112.0,106.8635,106.8635,106.7294,106.7868,7112.0
2024-06-13 12:05:00,111.51,111.59,111.51,111.52,2830.0,106.7868,106.8635,106.7868,106.7964,2830.0
2024-06-13 12:10:00,111.54,111.56,111.47,111.55,3296.0,106.8156,106.8347,106.7485,106.8251,3296.0
2024-06-13 12:15:00,111.55,111.62,111.48,111.51,5166.0,106.8251,106.8922,106.7581,106.7868,5166.0
2024-06-13 12:20:00,111.51,111.55,111.45,111.53,4538.0,106.7868,106.8251,106.7294,106.806,4538.0
2024-06-13 12:25:00,111.54,111.59,111.49,111.54,5722.0,106.8156,106.8635,106.7677,106.8156,5722.0
2024-06-13 12:30:00,111.5,111.62,111.48,111.6,4711.0,106.7773,106.8922,106.7581,106.873,4711.0
2024-06-13 12:35:00,111.57,111.72,111.55,111.7,19208.0,106.8443,106.9879,106.8251,106.9688,19208.0
2024-06-13 12:40:00,111.75,111.83,111.73,111.76,5332.0,107.0167,107.0933,106.9975,107.0263,5332.0
2024-06-13 12:45:00,111.74,111.78,111.67,111.7,8171.0,107.0071,107.0454,106.9401,106.9688,8171.0
2024-06-13 12:50:00,111.71,111.88,111.71,111.86,9382.0,106.9784,107.1412,106.9784,107.122,9382.0
2024-06-13 12:55:00,111.82,111.89,111.81,111.84,3288.0,107.0837,107.1507,107.0741,107.1029,3288.0
2024-06-13 13:00:00,111.82,112.19,111.82,112.14,12065.0,107.0837,107.438,107.0837,107.3902,12065.0
2024-06-13 13:05:00,112.16,112.36,112.15,112.29,9828.0,107.4093,107.6008,107.3997,107.5338,9828.0
2024-06-13 13:10:00,112.32,112.44,112.25,112.41,8139.0,107.5625,107.6775,107.4955,107.6487,8139.0
2024-06-13 13:15:00,112.43,112.52,112.34,112.52,16902.0,107.6679,107.7541,107.5817,107.7541,16902.0
2024-06-13 13:20:00,112.53,112.74,112.53,112.74,11705.0,107.7636,107.9647,107.7636,107.9647,11705.0
2024-06-13 13:25:00,112.75,112.8,112.71,112.71,7780.0,107.9743,108.0222,107.936,107.936,7780.0
2024-06-13 13:30:00,112.76,112.84,112.72,112.79,25320.0,107.9839,108.0605,107.9456,108.0126,25320.0
2024-06-13 13:35:00,112.81,112.89,112.76,112.89,14361.0,108.0318,108.1084,107.9839,108.1084,14361.0
2024-06-13 13:40:00,112.88,112.9,112.77,112.86,19227.0,108.0988,108.118,107.9935,108.0797,19227.0
2024-06-13 13:45:00,112.84,112.86,112.76,112.79,6391.0,108.0605,108.0797,107.9839,108.0126,6391.0
2024-06-13 13:50:00,112.8,112.81,112.7,112.7,8114.0,108.0222,108.0318,107.9264,107.9264,8114.0
2024-06-13 13:55:00,112.71,112.72,112.45,112.51,11580.0,107.936,107.9456,107.687,107.7445,11580.0
2024-06-13 14:00:00,112.51,112.51,112.24,112.33,29075.0,107.7445,107.7445,107.4859,107.5721,29075.0
2024-06-13 14:05:00,112.34,112.43,112.29,112.42,28093.0,107.5817,107.6679,107.5338,107.6583,28093.0
2024-06-13 14:10:00,112.42,112.43,112.15,112.15,4621.0,107.6583,107.6679,107.3997,107.3997,4621.0
2024-06-13 14:15:00,112.15,112.16,112.07,112.09,4022.0,107.3997,107.4093,107.3231,107.3423,4022.0
2024-06-13 14:20:00,112.07,112.41,112.05,112.41,14433.0,107.3231,107.6487,107.304,107.6487,14433.0
2024-06-13 14:25:00,112.4,112.42,112.09,112.12,56388.0,107.6391,107.6583,107.3423,107.371,56388.0
2024-06-13 14:30:00,112.11,112.39,112.09,112.39,28726.0,107.3614,107.6296,107.3423,107.6296,28726.0
2024-06-13 14:35:00,112.37,112.44,112.29,112.43,5101.0,107.6104,107.6775,107.5338,107.6679,5101.0
2024-06-13 14:40:00,112.43,112.46,112.35,112.38,7856.0,107.6679,107.6966,107.5913,107.62,7856.0
2024-06-13 14:45:00,112.34,112.48,112.33,112.46,5506.0,107.5817,107.7158,107.5721,107.6966,5506.0
2024-06-13 14:50:00,112.46,112.54,112.43,112.49,16672.0,107.6966,107.7732,107.6679,107.7253,16672.0
2024-06-13 14:55:00,112.51,112.59,112.49,112.59,10228.0,107.7445,107.8211,107.7253,107.8211,10228.0
2024-06-13 15:00:00,112.59,112.73,112.5,112.73,19167.0,107.8211,107.9552,107.7349,107.9552,19167.0
2024-06-13 15:05:00,112.74,112.77,112.64,112.72,12227.0,107.9647,107.9935,107.869,107.9456,12227.0
2024-06-13 15:10:00,112.71,112.73,112.63,112.67,12566.0,107.936,107.9552,107.8594,107.8977,12566.0
2024-06-13 15:15:00,112.67,112.83,112.66,112.83,10557.0,107.8977,108.0509,107.8881,108.0509,10557.0
2024-06-13 15:20:00,112.86,112.88,112.8,112.83,12449.0,108.0797,108.0988,108.0222,108.0509,12449.0
2024-06-13 15:25:00,112.83,112.88,112.79,112.83,20214.0,108.0509,108.0988,108.0126,108.0509,20214.0
2024-06-13 15:30:00,112.82,112.91,112.71,112.91,16458.0,108.0414,108.1275,107.936,108.1275,16458.0
2024-06-13 15:35:00,112.91,112.95,112.63,112.64,17058.0,108.1275,108.1659,107.8594,107.869,17058.0
2024-06-13 15:40:00,112.66,112.8,112.63,112.78,14312.0,107.8881,108.0222,107.8594,108.0031,14312.0
2024-06-13 15:45:00,112.8,112.82,112.56,112.57,17897.0,108.0222,108.0414,107.7924,107.8019,17897.0
2024-06-13 15:50:00,112.59,112.65,112.51,112.59,29672.0,107.8211,107.8786,107.7445,107.8211,29672.0
2024-06-13 15:55:00,112.59,112.6,112.35,112.39,166624.0,107.8211,107.8307,107.5913,107.6296,166624.0
2024-06-14 09:30:00,111.94,112.44,111.69,112.28,51639.0,107.1986,107.6775,106.9592,107.5242,51639.0
2024-06-14 09:35:00,112.3,112.4,112.12,112.28,13260.0,107.5434,107.6391,107.371,107.5242,13260.0
2024-06-14 09:40:00,112.33,112.44,112.15,112.17,22243.0,107.5721,107.6775,107.3997,107.4189,22243.0
2024-06-14 09:45:00,112.21,112.25,111.64,111.64,7147.0,107.4572,107.4955,106.9113,106.9113,7147.0
2024-06-14 09:50:00,111.61,111.63,111.26,111.44,13313.0,106.8826,106.9018,106.5474,106.7198,13313.0
2024-06-14 09:55:00,111.47,111.47,111.25,111.25,9568.0,106.7485,106.7485,106.5379,106.5379,9568.0
2024-06-14 10:00:00,111.22,111.22,110.93,110.93,13087.0,106.5091,106.5091,106.2314,106.2314,13087.0
2024-06-14 10:05:00,110.91,110.91,110.45,110.45,17852.0,106.2123,106.2123,105.7717,105.7717,17852.0
2024-06-14 10:10:00,110.47,110.65,110.42,110.48,25036.0,105.7909,105.9633,105.743,105.8005,25036.0
2024-06-14 10:15:00,110.52,111.01,110.52,110.91,13585.0,105.8388,106.308,105.8388,106.2123,13585.0
2024-06-14 10:20:00,110.88,110.96,110.69,110.7,28952.0,106.1835,106.2601,106.0016,106.0112,28952.0
2024-06-14 10:25:00,110.7,110.78,110.59,110.69,12775.0,106.0112,106.0878,105.9058,106.0016,12775.0
2024-06-14 10:30:00,110.71,110.73,110.47,110.53,10808.0,106.0207,106.0399,105.7909,105.8484,10808.0
2024-06-14 10:35:00,110.5,110.61,110.42,110.53,20052.0,105.8196,105.925,105.743,105.8484,20052.0
2024-06-14 10:40:00,110.53,110.83,110.49,110.77,12600.0,105.8484,106.1356,105.81,106.0782,12600.0
2024-06-14 10:45:00,110.81,110.94,110.78,110.88,32239.0,106.1165,106.241,106.0878,106.1835,32239.0
2024-06-14 10:50:00,110.88,111.11,110.85,111.04,9308.0,106.1835,106.4038,106.1548,106.3368,9308.0
2024-06-14 10:55:00,111.06,111.1,110.97,111.01,10308.0,106.3559,106.3942,106.2697,106.308,10308.0
2024-06-14 11:00:00,111.01,111.16,110.96,111.16,6465.0,106.308,106.4517,106.2601,106.4517,6465.0
2024-06-14 11:05:00,111.16,111.2,111.01,111.03,7525.0,106.4517,106.49,106.308,106.3272,7525.0
2024-06-14 11:10:00,111.07,111.35,111.06,111.3,9979.0,106.3655,106.6336,106.3559,106.5857,9979.0
2024-06-14 11:15:00,111.33,111.33,111.18,111.32,10036.0,106.6145,106.6145,106.4708,106.6049,10036.0
2024-06-14 11:20:00,111.28,111.35,111.16,111.34,7421.0,106.5666,106.6336,106.4517,106.624,7421.0
2024-06-14 11:25:00,111.38,111.64,111.37,111.5,5316.0,106.6624,106.9113,106.6528,106.7773,5316.0
2024-06-14 11:30:00,111.54,111.65,111.53,111.54,17502.0,106.8156,106.9209,106.806,106.8156,17502.0
2024-06-14 11:35:00,111.52,111.65,111.46,111.57,11402.0,106.7964,106.9209,106.739,106.8443,11402.0
2024-06-14 11:40:00,111.54,111.56,111.35,111.35,5912.0,106.8156,106.8347,106.6336,106.6336,5912.0
2024-06-14 11:45:00,111.35,111.43,111.28,111.41,13996.0,106.6336,106.7102,106.5666,106.6911,13996.0
2024-06-14 11:50:00,111.44,111.47,111.39,111.39,7363.0,106.7198,106.7485,106.6719,106.6719,7363.0
2024-06-14 11:55:00,111.4,111.52,111.4,111.48,7338.0,106.6815,106.7964,106.6815,106.7581,7338.0
2024-06-14 12:00:00,111.46,111.46,111.26,111.3,8016.0,106.739,106.739,106.5474,106.5857,8016.0
2024-06-14 12:05:00,111.32,111.51,111.28,111.49,8034.0,106.6049,106.7868,106.5666,106.7677,8034.0
2024-06-14 12:10:00,111.54,111.68,111.54,111.66,14457.0,106.8156,106.9496,106.8156,106.9305,14457.0
2024-06-14 12:15:00,111.66,111.68,111.47,111.53,12295.0,106.9305,106.9496,106.7485,106.806,12295.0
2024-06-14 12:20:00,111.53,111.65,111.5,111.52,25638.0,106.806,106.9209,106.7773,106.7964,25638.0
2024-06-14 12:25:00,111.51,111.51,111.38,111.44,4334.0,106.7868,106.7868,106.6624,106.7198,4334.0
2024-06-14 12:30:00,111.45,111.46,111.39,111.41,5242.0,106.7294,106.739,106.6719,106.6911,5242.0
2024-06-14 12:35:00,111.39,111.48,111.36,111.47,8851.0,106.6719,106.7581,106.6432,106.7485,8851.0
2024-06-14 12:40:00,111.46,111.59,111.42,111.59,7030.0,106.739,106.8635,106.7007,106.8635,7030.0
2024-06-14 12:45:00,111.59,111.62,111.46,111.52,9557.0,106.8635,106.8922,106.739,106.7964,9557.0
2024-06-14 12:50:00,111.51,111.59,111.39,111.39,8097.0,106.7868,106.8635,106.6719,106.6719,8097.0
2024-06-14 12:55:00,111.39,111.45,111.36,111.4,5567.0,106.6719,106.7294,106.6432,106.6815,5567.0
2024-06-14 13:00:00,111.41,111.46,111.39,111.44,7728.0,106.6911,106.739,106.6719,106.7198,7728.0
2024-06-14 13:05:00,111.45,111.71,111.45,111.71,6387.0,106.7294,106.9784,106.7294,106.9784,6387.0
2024-06-14 13:10:00,111.72,111.8,111.71,111.71,8349.0,106.9879,107.0646,106.9784,106.9784,8349.0
2024-06-14 13:15:00,111.71,111.75,111.61,111.75,4325.0,106.9784,107.0167,106.8826,107.0167,4325.0
2024-06-14 13:20:00,111.79,111.83,111.63,111.63,5201.0,107.055,107.0933,106.9018,106.9018,5201.0
2024-06-14 13:25:00,111.63,111.67,111.6,111.63,5623.0,106.9018,106.9401,106.873,106.9018,5623.0
2024-06-14 13:30:00,111.59,111.62,111.55,111.6,7092.0,106.8635,106.8922,106.8251,106.873,7092.0
2024-06-14 13:35:00,111.62,111.62,111.47,111.56,5169.0,106.8922,106.8922,106.7485,106.8347,5169.0
2024-06-14 13:40:00,111.56,111.59,111.42,111.44,9099.0,106.8347,106.8635,106.7007,106.7198,9099.0
2024-06-14 13:45:00,111.47,111.53,111.42,111.5,17310.0,106.7485,106.806,106.7007,106.7773,17310.0
2024-06-14 13:50:00,111.47,111.49,111.37,111.39,24309.0,106.7485,106.7677,106.6528,106.6719,24309.0
2024-06-14 13:55:00,111.38,111.4,111.24,111.29,10565.0,106.6624,106.6815,106.5283,106.5762,10565.0
2024-06-14 14:00:00,111.29,111.29,111.15,111.25,17195.0,106.5762,106.5762,106.4421,106.5379,17195.0
2024-06-14 14:05:00,111.24,111.34,111.23,111.25,13200.0,106.5283,106.624,106.5187,106.5379,13200.0
2024-06-14 14:10:00,111.26,111.35,111.24,111.34,7367.0,106.5474,106.6336,106.5283,106.624,7367.0
2024-06-14 14:15:00,111.33,111.48,111.26,111.44,17878.0,106.6145,106.7581,106.5474,106.7198,17878.0
2024-06-14 14:20:00,111.42,111.48,111.42,111.44,6872.0,106.7007,106.7581,106.7007,106.7198,6872.0
2024-06-14 14:25:00,111.44,111.47,111.37,111.4,10508.0,106.7198,106.7485,106.6528,106.6815,10508.0
2024-06-14 14:30:00,111.4,111.4,111.33,111.37,7191.0,106.6815,106.6815,106.6145,106.6528,7191.0
2024-06-14 14:35:00,111.35,111.36,111.2,111.2,8765.0,106.6336,106.6432,106.49,106.49,8765.0
2024-06-14 14:40:00,111.19,111.4,111.16,111.37,7546.0,106.4804,106.6815,106.4517,106.6528,7546.0
2024-06-14 14:45:00,111.38,111.4,111.3,111.33,4005.0,106.6624,106.6815,106.5857,106.6145,4005.0
2024-06-14 14:50:00,111.32,111.44,111.32,111.41,10776.0,106.6049,106.7198,106.6049,106.6911,10776.0
2024-06-14 14:55:00,111.4,111.42,111.34,111.39,11039.0,106.6815,106.7007,106.624,106.6719,11039.0
2024-06-14 15:00:00,111.39,111.43,111.32,111.43,13563.0,106.6719,106.7102,106.6049,106.7102,13563.0
2024-06-14 15:05:00,111.43,111.5,111.42,111.46,11884.0,106.7102,106.7773,106.7007,106.739,11884.0
2024-06-14 15:10:00,111.48,111.5,111.41,111.42,12608.0,106.7581,106.7773,106.6911,106.7007,12608.0
2024-06-14 15:15:00,111.43,111.43,111.35,111.38,10412.0,106.7102,106.7102,106.6336,106.6624,10412.0
2024-06-14 15:20:00,111.4,111.48,111.39,111.44,13418.0,106.6815,106.7581,106.6719,106.7198,13418.0
2024-06-14 15:25:00,111.45,111.52,111.39,111.49,12864.0,106.7294,106.7964,106.6719,106.7677,12864.0
2024-06-14 15:30:00,111.49,111.53,111.41,111.53,16918.0,106.7677,106.806,106.6911,106.806,16918.0
2024-06-14 15:35:00,111.52,111.63,111.52,111.56,14504.0,106.7964,106.9018,106.7964,106.8347,14504.0
2024-06-14 15:40:00,111.56,111.62,111.44,111.51,18355.0,106.8347,106.8922,106.7198,106.7868,18355.0
2024-06-14 15:45:00,111.51,111.79,111.5,111.6,27072.0,106.7868,107.055,106.7773,106.873,27072.0
2024-06-14 15:50:00,111.61,111.93,111.58,111.93,48118.0,106.8826,107.1891,106.8539,107.1891,48118.0
2024-06-14 15:55:00,111.94,112.31,111.83,112.29,193203.0,107.1986,107.553,107.0933,107.5338,193203.0
2024-06-17 09:30:00,110.49,110.68,110.04,110.4,44124.0,106.7229,106.9064,106.2882,106.6359,44124.0
2024-06-17 09:35:00,110.76,110.76,110.46,110.65,13702.0,106.9837,106.9837,106.6939,106.8774,13702.0
2024-06-17 09:40:00,110.64,110.64,110.31,110.31,19723.0,106.8677,106.8677,106.549,106.549,19723.0
2024-06-17 09:45:00,110.35,110.48,110.25,110.46,19296.0,106.5876,106.7132,106.491,106.6939,19296.0
2024-06-17 09:50:00,110.48,110.81,110.3,110.31,52775.0,106.7132,107.0319,106.5393,106.549,52775.0
2024-06-17 09:55:00,110.36,110.7,110.3,110.65,11789.0,106.5973,106.9257,106.5393,106.8774,11789.0
2024-06-17 10:00:00,110.67,110.71,110.26,110.31,8949.0,106.8967,106.9354,106.5007,106.549,8949.0
2024-06-17 10:05:00,110.34,110.74,110.28,110.74,7660.0,106.578,106.9643,106.52,106.9643,7660.0
2024-06-17 10:10:00,110.7,110.71,110.33,110.37,23724.0,106.9257,106.9354,106.5683,106.6069,23724.0
2024-06-17 10:15:00,110.41,110.62,110.36,110.59,13072.0,106.6456,106.8484,106.5973,106.8194,13072.0
2024-06-17 10:20:00,110.61,110.74,110.56,110.68,9525.0,106.8388,106.9643,106.7905,106.9064,9525.0
2024-06-17 10:25:00,110.71,110.93,110.71,110.86,9248.0,106.9354,107.1479,106.9354,107.0802,9248.0
2024-06-17 10:30:00,110.86,110.99,110.83,110.93,15634.0,107.0802,107.2058,107.0513,107.1479,15634.0
2024-06-17 10:35:00,110.9,110.94,110.68,110.7,7506.0,107.1189,107.1575,106.9064,106.9257,7506.0
2024-06-17 10:40:00,110.7,110.99,110.7,110.99,6976.0,106.9257,107.2058,106.9257,107.2058,6976.0
2024-06-17 10:45:00,110.97,111.03,110.93,110.97,6953.0,107.1865,107.2444,107.1479,107.1865,6953.0
2024-06-17 10:50:00,110.96,111.11,110.94,111.04,8196.0,107.1768,107.3217,107.1575,107.2541,8196.0
2024-06-17 10:55:00,111.03,111.26,111.02,111.19,9077.0,107.2444,107.4666,107.2348,107.399,9077.0
2024-06-17 11:00:00,111.22,111.26,111.11,111.23,5261.0,107.428,107.4666,107.3217,107.4376,5261.0
2024-06-17 11:05:00,111.26,111.26,110.94,110.94,26397.0,107.4666,107.4666,107.1575,107.1575,26397.0
2024-06-17 11:10:00,110.95,111.02,110.92,110.96,4935.0,107.1672,107.2348,107.1382,107.1768,4935.0
2024-06-17 11:15:00,110.98,111.14,110.95,111.13,6163.0,107.1962,107.3507,107.1672,107.341,6163.0
2024-06-17 11:20:00,111.2,111.29,111.19,111.25,4028.0,107.4087,107.4956,107.399,107.4569,4028.0
2024-06-17 11:25:00,111.25,111.4,111.23,111.4,4375.0,107.4569,107.6018,107.4376,107.6018,4375.0
2024-06-17 11:30:00,111.4,111.42,111.26,111.26,13222.0,107.6018,107.6212,107.4666,107.4666,13222.0
2024-06-17 11:35:00,111.25,111.29,111.12,111.16,21359.0,107.4569,107.4956,107.3314,107.37,21359.0
2024-06-17 11:40:00,111.12,111.46,111.12,111.43,12895.0,107.3314,107.6598,107.3314,107.6308,12895.0
2024-06-17 11:45:00,111.46,111.46,111.28,111.32,8694.0,107.6598,107.6598,107.4859,107.5246,8694.0
2024-06-17 11:50:00,111.32,111.34,111.25,111.25,5092.0,107.5246,107.5439,107.4569,107.4569,5092.0
2024-06-17 11:55:00,111.27,111.32,111.23,111.27,2698.0,107.4763,107.5246,107.4376,107.4763,2698.0
2024-06-17 12:00:00,111.24,111.28,111.16,111.26,8306.0,107.4473,107.4859,107.37,107.4666,8306.0
2024-06-17 12:05:00,111.26,111.28,111.23,111.25,4761.0,107.4666,107.4859,107.4376,107.4569,4761.0
2024-06-17 12:10:00,111.25,111.4,111.24,111.35,4590.0,107.4569,107.6018,107.4473,107.5535,4590.0
2024-06-17 12:15:00,111.4,111.41,111.33,111.38,8551.0,107.6018,107.6115,107.5342,107.5825,8551.0
2024-06-17 12:20:00,111.34,111.37,111.3,111.34,12174.0,107.5439,107.5729,107.5052,107.5439,12174.0
2024-06-17 12:25:00,111.38,111.45,111.34,111.42,5771.0,107.5825,107.6501,107.5439,107.6212,5771.0
2024-06-17 12:30:00,111.47,111.51,111.42,111.44,13014.0,107.6694,107.7081,107.6212,107.6405,13014.0
2024-06-17 12:35:00,111.41,111.42,111.23,111.27,8044.0,107.6115,107.6212,107.4376,107.4763,8044.0
2024-06-17 12:40:00,111.27,111.3,111.14,111.16,20724.0,107.4763,107.5052,107.3507,107.37,20724.0
2024-06-17 12:45:00,111.16,111.23,111.1,111.17,5408.0,107.37,107.4376,107.3121,107.3797,5408.0
2024-06-17 12:50:00,111.19,111.27,111.17,111.25,4083.0,107.399,107.4763,107.3797,107.4569,4083.0
2024-06-17 12:55:00,111.23,111.25,111.18,111.22,3783.0,107.4376,107.4569,107.3893,107.428,3783.0
2024-06-17 13:00:00,111.23,111.23,111.11,111.22,4427.0,107.4376,107.4376,107.3217,107.428,4427.0
2024-06-17 13:05:00,111.21,111.29,111.17,111.25,4326.0,107.4183,107.4956,107.3797,107.4569,4326.0
2024-06-17 13:10:00,111.24,111.33,111.22,111.3,4048.0,107.4473,107.5342,107.428,107.5052,4048.0
2024-06-17 13:15:00,111.33,111.49,111.33,111.48,7406.0,107.5342,107.6888,107.5342,107.6791,7406.0
2024-06-17 13:20:00,111.54,111.54,111.27,111.27,4928.0,107.7371,107.7371,107.4763,107.4763,4928.0
2024-06-17 13:25:00,111.29,111.29,111.23,111.25,2791.0,107.4956,107.4956,107.4376,107.4569,2791.0
2024-06-17 13:30:00,111.23,111.44,111.21,111.43,6419.0,107.4376,107.6405,107.4183,107.6308,6419.0
2024-06-17 13:35:00,111.42,111.59,111.42,111.54,4254.0,107.6212,107.7854,107.6212,107.7371,4254.0
2024-06-17 13:40:00,111.51,111.54,111.4,111.4,2101.0,107.7081,107.7371,107.6018,107.6018,2101.0
2024-06-17 13:45:00,111.42,111.42,111.33,111.41,6360.0,107.6212,107.6212,107.5342,107.6115,6360.0
2024-06-17 13:50:00,111.42,111.47,111.4,111.45,5146.0,107.6212,107.6694,107.6018,107.6501,5146.0
2024-06-17 13:55:00,111.47,111.56,111.41,111.54,7773.0,107.6694,107.7564,107.6115,107.7371,7773.0
2024-06-17 14:00:00,111.52,111.75,111.46,111.71,4234.0,107.7177,107.9399,107.6598,107.9013,4234.0
2024-06-17 14:05:00,111.75,111.9,111.72,111.85,5058.0,107.9399,108.0848,107.9109,108.0365,5058.0
2024-06-17 14:10:00,111.9,111.9,111.67,111.68,10817.0,108.0848,108.0848,107.8626,107.8723,10817.0
2024-06-17 14:15:00,111.68,111.76,111.63,111.65,11356.0,107.8723,107.9496,107.824,107.8433,11356.0
2024-06-17 14:20:00,111.64,111.85,111.6,111.84,9922.0,107.8336,108.0365,107.795,108.0268,9922.0
2024-06-17 14:25:00,111.83,111.98,111.82,111.97,10003.0,108.0172,108.1621,108.0075,108.1524,10003.0
2024-06-17 14:30:00,111.97,112.01,111.82,111.86,8035.0,108.1524,108.191,108.0075,108.0461,8035.0
2024-06-17 14:35:00,111.84,111.85,111.69,111.72,12315.0,108.0268,108.0365,107.8819,107.9109,12315.0
2024-06-17 14:40:00,111.7,111.79,111.66,111.76,6222.0,107.8916,107.9785,107.853,107.9496,6222.0
2024-06-17 14:45:00,111.75,111.75,111.64,111.7,21469.0,107.9399,107.9399,107.8336,107.8916,21469.0
2024-06-17 14:50:00,111.72,111.75,111.59,111.63,11340.0,107.9109,107.9399,107.7854,107.824,11340.0
2024-06-17 14:55:00,111.64,111.66,111.57,111.6,11992.0,107.8336,107.853,107.766,107.795,11992.0
2024-06-17 15:00:00,111.59,111.59,111.46,111.47,6899.0,107.7854,107.7854,107.6598,107.6694,6899.0
2024-06-17 15:05:00,111.47,111.49,111.33,111.43,5645.0,107.6694,107.6888,107.5342,107.6308,5645.0
2024-06-17 15:10:00,111.51,111.62,111.51,111.61,4362.0,107.7081,107.8143,107.7081,107.8047,4362.0
2024-06-17 15:15:00,111.6,111.75,111.57,111.71,8249.0,107.795,107.9399,107.766,107.9013,8249.0
2024-06-17 15:20:00,111.72,111.75,111.66,111.75,7717.0,107.9109,107.9399,107.853,107.9399,7717.0
2024-06-17 15:25:00,111.75,111.85,111.71,111.8,18177.0,107.9399,108.0365,107.9013,107.9882,18177.0
2024-06-17 15:30:00,111.77,111.84,111.67,111.75,12990.0,107.9592,108.0268,107.8626,107.9399,12990.0
2024-06-17 15:35:00,111.74,111.78,111.64,111.68,14747.0,107.9302,107.9689,107.8336,107.8723,14747.0
2024-06-17 15:40:00,111.67,111.71,111.55,111.62,12174.0,107.8626,107.9013,107.7467,107.8143,12174.0
2024-06-17 15:45:00,111.62,111.64,111.44,111.46,17419.0,107.8143,107.8336,107.6405,107.6598,17419.0
2024-06-17 15:50:00,111.42,111.71,111.37,111.58,31567.0,107.6212,107.9013,107.5729,107.7757,31567.0
2024-06-17 15:55:00,111.57,111.57,111.24,111.28,139495.0,107.766,107.766,107.4473,107.4859,139495.0
2024-06-18 09:30:00,111.28,112.0,111.08,111.29,46555.0,107.4859,108.1814,107.2927,107.4956,46555.0
2024-06-18 09:35:00,111.27,111.51,111.06,111.51,13485.0,107.4763,107.7081,107.2734,107.7081,13485.0
2024-06-18 09:40:00,111.5,111.78,111.22,111.3,7189.0,107.6984,107.9689,107.428,107.5052,7189.0
2024-06-18 09:45:00,111.24,111.24,111.02,111.16,9956.0,107.4473,107.4473,107.2348,107.37,9956.0
2024-06-18 09:50:00,111.2,111.31,111.02,111.05,26860.0,107.4087,107.5149,107.2348,107.2638,26860.0
2024-06-18 09:55:00,111.02,111.02,110.46,110.58,22330.0,107.2348,107.2348,106.6939,106.8098,22330.0
2024-06-18 10:00:00,110.57,111.11,110.56,111.06,16004.0,106.8001,107.3217,106.7905,107.2734,16004.0
2024-06-18 10:05:00,111.05,111.07,110.94,110.98,7918.0,107.2638,107.2831,107.1575,107.1962,7918.0
2024-06-18 10:10:00,110.97,111.17,110.91,111.09,21624.0,107.1865,107.3797,107.1285,107.3024,21624.0
2024-06-18 10:15:00,111.08,111.2,110.94,111.0,8661.0,107.2927,107.4087,107.1575,107.2155,8661.0
2024-06-18 10:20:00,111.04,111.08,110.88,110.89,6895.0,107.2541,107.2927,107.0996,107.1092,6895.0
2024-06-18 10:25:00,110.91,111.03,110.85,111.0,15147.0,107.1285,107.2444,107.0706,107.2155,15147.0
2024-06-18 10:30:00,111.03,111.25,111.01,111.01,38434.0,107.2444,107.4569,107.2251,107.2251,38434.0
2024-06-18 10:35:00,111.04,111.04,110.62,110.63,13541.0,107.2541,107.2541,106.8484,106.8581,13541.0
2024-06-18 10:40:00,110.6,110.95,110.6,110.92,26627.0,106.8291,107.1672,106.8291,107.1382,26627.0
2024-06-18 10:45:00,110.9,111.13,110.9,111.12,6552.0,107.1189,107.341,107.1189,107.3314,6552.0
2024-06-18 10:50:00,111.15,111.15,110.89,110.9,11107.0,107.3604,107.3604,107.1092,107.1189,11107.0
2024-06-18 10:55:00,110.85,110.88,110.67,110.78,13530.0,107.0706,107.0996,106.8967,107.003,13530.0
2024-06-18 11:00:00,110.78,110.83,110.61,110.78,17037.0,107.003,107.0513,106.8388,107.003,17037.0
2024-06-18 11:05:00,110.75,110.98,110.75,110.97,6127.0,106.974,107.1962,106.974,107.1865,6127.0
2024-06-18 11:10:00,110.98,111.18,110.98,111.06,11727.0,107.1962,107.3893,107.1962,107.2734,11727.0
2024-06-18 11:15:00,111.11,111.37,111.08,111.31,21194.0,107.3217,107.5729,107.2927,107.5149,21194.0
2024-06-18 11:20:00,111.31,111.38,111.02,111.02,11256.0,107.5149,107.5825,107.2348,107.2348,11256.0
2024-06-18 11:25:00,111.02,111.19,110.92,111.17,12757.0,107.2348,107.399,107.1382,107.3797,12757.0
2024-06-18 11:30:00,111.16,111.32,111.16,111.32,6156.0,107.37,107.5246,107.37,107.5246,6156.0
2024-06-18 11:35:00,111.32,111.32,111.15,111.15,7583.0,107.5246,107.5246,107.3604,107.3604,7583.0
2024-06-18 11:40:00,111.15,111.16,110.98,111.05,12060.0,107.3604,107.37,107.1962,107.2638,12060.0
2024-06-18 11:45:00,111.05,111.13,111.04,111.09,20834.0,107.2638,107.341,107.2541,107.3024,20834.0
2024-06-18 11:50:00,111.12,111.12,111.0,111.1,9614.0,107.3314,107.3314,107.2155,107.3121,9614.0
2024-06-18 11:55:00,111.1,111.11,111.02,111.05,14076.0,107.3121,107.3217,107.2348,107.2638,14076.0
2024-06-18 12:00:00,111.05,111.06,110.88,110.91,30686.0,107.2638,107.2734,107.0996,107.1285,30686.0
2024-06-18 12:05:00,110.93,111.05,110.93,110.99,8776.0,107.1479,107.2638,107.1479,107.2058,8776.0
2024-06-18 12:10:00,110.96,111.0,110.88,110.89,13292.0,107.1768,107.2155,107.0996,107.1092,13292.0
2024-06-18 12:15:00,110.9,110.96,110.76,110.81,13802.0,107.1189,107.1768,106.9837,107.0319,13802.0
2024-06-18 12:20:00,110.81,110.87,110.76,110.78,16976.0,107.0319,107.0899,106.9837,107.003,16976.0
2024-06-18 12:25:00,110.77,110.79,110.66,110.68,17093.0,106.9933,107.0126,106.8871,106.9064,17093.0
2024-06-18 12:30:00,110.68,110.89,110.56,110.75,42002.0,106.9064,107.1092,106.7905,106.974,42002.0
2024-06-18 12:35:00,110.73,110.73,110.63,110.69,14601.0,106.9547,106.9547,106.8581,106.916,14601.0
2024-06-18 12:40:00,110.7,110.84,110.69,110.8,8025.0,106.9257,107.0609,106.916,107.0223,8025.0
2024-06-18 12:45:00,110.78,110.78,110.66,110.68,7905.0,107.003,107.003,106.8871,106.9064,7905.0
2024-06-18 12:50:00,110.68,110.73,110.57,110.57,16150.0,106.9064,106.9547,106.8001,106.8001,16150.0
2024-06-18 12:55:00,110.58,110.58,110.43,110.44,8130.0,106.8098,106.8098,106.6649,106.6746,8130.0
2024-06-18 13:00:00,110.41,110.46,110.3,110.34,20993.0,106.6456,106.6939,106.5393,106.578,20993.0
2024-06-18 13:05:00,110.35,110.62,110.25,110.34,38434.0,106.5876,106.8484,106.491,106.578,38434.0
2024-06-18 13:10:00,110.33,110.48,110.3,110.48,10837.0,106.5683,106.7132,106.5393,106.7132,10837.0
2024-06-18 13:15:00,110.49,110.49,110.37,110.4,9697.0,106.7229,106.7229,106.6069,106.6359,9697.0
2024-06-18 13:20:00,110.43,110.62,110.41,110.43,15893.0,106.6649,106.8484,106.6456,106.6649,15893.0
2024-06-18 13:25:00,110.41,110.5,110.41,110.49,26089.0,106.6456,106.7325,106.6456,106.7229,26089.0
2024-06-18 13:30:00,110.49,110.52,110.42,110.43,17326.0,106.7229,106.7518,106.6552,106.6649,17326.0
2024-06-18 13:35:00,110.44,110.6,110.44,110.47,39985.0,106.6746,106.8291,106.6746,106.7035,39985.0
2024-06-18 13:40:00,110.47,110.58,110.46,110.57,16948.0,106.7035,106.8098,106.6939,106.8001,16948.0
2024-06-18 13:45:00,110.58,110.62,110.48,110.55,40146.0,106.8098,106.8484,106.7132,106.7808,40146.0
2024-06-18 13:50:00,110.56,110.72,110.56,110.65,8673.0,106.7905,106.945,106.7905,106.8774,8673.0
2024-06-18 13:55:00,110.69,110.74,110.59,110.62,24063.0,106.916,106.9643,106.8194,106.8484,24063.0
2024-06-18 14:00:00,110.62,110.63,110.38,110.47,500809.0,106.8484,106.8581,106.6166,106.7035,500809.0
2024-06-18 14:05:00,110.48,110.56,110.37,110.37,18311.0,106.7132,106.7905,106.6069,106.6069,18311.0
2024-06-18 14:10:00,110.36,110.48,110.35,110.39,12492.0,106.5973,106.7132,106.5876,106.6263,12492.0
2024-06-18 14:15:00,110.37,110.38,110.2,110.28,10649.0,106.6069,106.6166,106.4427,106.52,10649.0
2024-06-18 14:20:00,110.27,110.37,110.27,110.33,12625.0,106.5104,106.6069,106.5104,106.5683,12625.0
2024-06-18 14:25:00,110.33,110.45,110.33,110.45,14593.0,106.5683,106.6842,106.5683,106.6842,14593.0
2024-06-18 14:30:00,110.43,110.54,110.43,110.51,20061.0,106.6649,106.7712,106.6649,106.7422,20061.0
2024-06-18 14:35:00,110.51,110.51,110.36,110.41,12140.0,106.7422,106.7422,106.5973,106.6456,12140.0
2024-06-18 14:40:00,110.4,110.52,110.36,110.51,11427.0,106.6359,106.7518,106.5973,106.7422,11427.0
2024-06-18 14:45:00,110.5,110.53,110.48,110.51,8845.0,106.7325,106.7615,106.7132,106.7422,8845.0
2024-06-18 14:50:00,110.5,110.56,110.47,110.47,13328.0,106.7325,106.7905,106.7035,106.7035,13328.0
2024-06-18 14:55:00,110.49,110.56,110.4,110.44,11294.0,106.7229,106.7905,106.6359,106.6746,11294.0
2024-06-18 15:00:00,110.47,110.47,110.19,110.21,18432.0,106.7035,106.7035,106.4331,106.4524,18432.0
2024-06-18 15:05:00,110.21,110.33,110.14,110.33,22957.0,106.4524,106.5683,106.3848,106.5683,22957.0
2024-06-18 15:10:00,110.33,110.37,110.21,110.21,14315.0,106.5683,106.6069,106.4524,106.4524,14315.0
2024-06-18 15:15:00,110.18,110.22,110.12,110.15,17833.0,106.4234,106.4621,106.3655,106.3945,17833.0
2024-06-18 15:20:00,110.12,110.26,110.0,110.1,175984.0,106.3655,106.5007,106.2496,106.3462,175984.0
2024-06-18 15:25:00,110.1,110.18,110.1,110.12,25354.0,106.3462,106.4234,106.3462,106.3655,25354.0
2024-06-18 15:30:00,110.13,110.26,110.09,110.14,29936.0,106.3751,106.5007,106.3365,106.3848,29936.0
2024-06-18 15:35:00,110.15,110.28,110.1,110.11,23925.0,106.3945,106.52,106.3462,106.3558,23925.0
2024-06-18 15:40:00,110.11,110.21,110.1,110.16,31275.0,106.3558,106.4524,106.3462,106.4041,31275.0
2024-06-18 15:45:00,110.17,110.2,110.05,110.06,49594.0,106.4138,106.4427,106.2979,106.3075,49594.0
2024-06-18 15:50:00,110.06,110.2,110.06,110.18,83681.0,106.3075,106.4427,106.3075,106.4234,83681.0
2024-06-18 15:55:00,110.19,110.2,109.98,110.09,316666.0,106.4331,106.4427,106.2302,106.3365,316666.0
2024-06-20 09:30:00,109.4,109.59,108.8,109.53,134564.0,105.67,105.8535,105.0905,105.7956,134564.0
2024-06-20 09:35:00,109.49,109.6,109.25,109.47,8249.0,105.757,105.8632,105.5251,105.7376,8249.0
2024-06-20 09:40:00,109.59,109.7,109.31,109.51,21224.0,105.8535,105.9598,105.5831,105.7763,21224.0
2024-06-20 09:45:00,109.45,110.0,109.44,109.9,17545.0,105.7183,106.2496,105.7087,106.153,17545.0
2024-06-20 09:50:00,109.91,110.1,109.77,109.82,9747.0,106.1626,106.3462,106.0274,106.0757,9747.0
2024-06-20 09:55:00,109.88,109.88,109.74,109.76,12152.0,106.1337,106.1337,105.9984,106.0177,12152.0
2024-06-20 10:00:00,109.73,110.14,109.67,110.07,22350.0,105.9888,106.3848,105.9308,106.3172,22350.0
2024-06-20 10:05:00,110.06,110.18,109.68,109.68,25724.0,106.3075,106.4234,105.9405,105.9405,25724.0
2024-06-20 10:10:00,109.74,110.01,109.72,109.83,52037.0,105.9984,106.2592,105.9791,106.0854,52037.0
2024-06-20 10:15:00,109.84,110.02,109.8,110.01,17272.0,106.095,106.2689,106.0564,106.2592,17272.0
2024-06-20 10:20:00,110.01,110.01,109.72,109.73,10412.0,106.2592,106.2592,105.9791,105.9888,10412.0
2024-06-20 10:25:00,109.75,109.97,109.73,109.95,16135.0,106.0081,106.2206,105.9888,106.2013,16135.0
2024-06-20 10:30:00,109.95,110.0,109.69,109.75,40008.0,106.2013,106.2496,105.9501,106.0081,40008.0
2024-06-20 10:35:00,109.73,109.76,109.64,109.72,10781.0,105.9888,106.0177,105.9018,105.9791,10781.0
2024-06-20 10:40:00,109.72,109.73,109.47,109.51,33015.0,105.9791,105.9888,105.7376,105.7763,33015.0
2024-06-20 10:45:00,109.51,109.71,109.5,109.7,9513.0,105.7763,105.9695,105.7666,105.9598,9513.0
2024-06-20 10:50:00,109.7,109.74,109.62,109.74,6377.0,105.9598,105.9984,105.8825,105.9984,6377.0
2024-06-20 10:55:00,109.72,109.74,109.56,109.58,7075.0,105.9791,105.9984,105.8246,105.8439,7075.0
2024-06-20 11:00:00,109.59,109.62,109.42,109.58,7854.0,105.8535,105.8825,105.6893,105.8439,7854.0
2024-06-20 11:05:00,109.58,109.59,109.51,109.55,13551.0,105.8439,105.8535,105.7763,105.8149,13551.0
2024-06-20 11:10:00,109.56,109.61,109.5,109.51,13717.0,105.8246,105.8729,105.7666,105.7763,13717.0
2024-06-20 11:15:00,109.5,109.5,109.21,109.23,13494.0,105.7666,105.7666,105.4865,105.5058,13494.0
2024-06-20 11:20:00,109.21,109.21,109.07,109.2,10866.0,105.4865,105.4865,105.3513,105.4768,10866.0
2024-06-20 11:25:00,109.21,109.22,109.06,109.09,12152.0,105.4865,105.4962,105.3416,105.3706,12152.0
2024-06-20 11:30:00,109.07,109.21,109.01,109.12,30057.0,105.3513,105.4865,105.2933,105.3996,30057.0
2024-06-20 11:35:00,109.14,109.15,108.94,108.97,10121.0,105.4189,105.4285,105.2257,105.2547,10121.0
2024-06-20 11:40:00,108.93,109.11,108.91,109.05,12559.0,105.216,105.3899,105.1967,105.332,12559.0
2024-06-20 11:45:00,109.07,109.15,109.06,109.15,8773.0,105.3513,105.4285,105.3416,105.4285,8773.0
2024-06-20 11:50:00,109.16,109.27,109.14,109.2,15463.0,105.4382,105.5445,105.4189,105.4768,15463.0
2024-06-20 11:55:00,109.19,109.2,109.14,109.15,13342.0,105.4672,105.4768,105.4189,105.4285,13342.0
2024-06-20 12:00:00,109.16,109.28,109.14,109.28,29544.0,105.4382,105.5541,105.4189,105.5541,29544.0
2024-06-20 12:05:00,109.29,109.44,109.29,109.44,8485.0,105.5638,105.7087,105.5638,105.7087,8485.0
2024-06-20 12:10:00,109.45,109.58,109.4,109.57,7169.0,105.7183,105.8439,105.67,105.8342,7169.0
2024-06-20 12:15:00,109.58,109.67,109.56,109.65,10742.0,105.8439,105.9308,105.8246,105.9115,10742.0
2024-06-20 12:20:00,109.67,109.74,109.45,109.47,27690.0,105.9308,105.9984,105.7183,105.7376,27690.0
2024-06-20 12:25:00,109.48,109.54,109.46,109.51,13226.0,105.7473,105.8052,105.728,105.7763,13226.0
2024-06-20 12:30:00,109.5,109.71,109.46,109.51,28619.0,105.7666,105.9695,105.728,105.7763,28619.0
2024-06-20 12:35:00,109.52,109.62,109.47,109.57,28598.0,105.7859,105.8825,105.7376,105.8342,28598.0
2024-06-20 12:40:00,109.57,109.63,109.55,109.58,21609.0,105.8342,105.8922,105.8149,105.8439,21609.0
2024-06-20 12:45:00,109.57,109.7,109.57,109.66,14786.0,105.8342,105.9598,105.8342,105.9212,14786.0
2024-06-20 12:50:00,109.68,109.72,109.5,109.58,24698.0,105.9405,105.9791,105.7666,105.8439,24698.0
2024-06-20 12:55:00,109.58,109.62,109.53,109.54,20620.0,105.8439,105.8825,105.7956,105.8052,20620.0
2024-06-20 13:00:00,109.54,109.64,109.48,109.61,20188.0,105.8052,105.9018,105.7473,105.8729,20188.0
2024-06-20 13:05:00,109.62,109.67,109.41,109.44,16346.0,105.8825,105.9308,105.6797,105.7087,16346.0
2024-06-20 13:10:00,109.45,109.54,109.42,109.49,14836.0,105.7183,105.8052,105.6893,105.757,14836.0
2024-06-20 13:15:00,109.49,109.54,109.41,109.41,14715.0,105.757,105.8052,105.6797,105.6797,14715.0
2024-06-20 13:20:00,109.4,109.52,109.35,109.5,13057.0,105.67,105.7859,105.6217,105.7666,13057.0
2024-06-20 13:25:00,109.51,109.54,109.31,109.4,28348.0,105.7763,105.8052,105.5831,105.67,28348.0
2024-06-20 13:30:00,109.41,109.55,109.4,109.52,19472.0,105.6797,105.8149,105.67,105.7859,19472.0
2024-06-20 13:35:00,109.53,109.56,109.44,109.51,30597.0,105.7956,105.8246,105.7087,105.7763,30597.0
2024-06-20 13:40:00,109.52,109.6,109.52,109.6,31082.0,105.7859,105.8632,105.7859,105.8632,31082.0
2024-06-20 13:45:00,109.61,109.65,109.52,109.64,15061.0,105.8729,105.9115,105.7859,105.9018,15061.0
2024-06-20 13:50:00,109.64,109.72,109.58,109.65,23049.0,105.9018,105.9791,105.8439,105.9115,23049.0
2024-06-20 13:55:00,109.64,109.79,109.64,109.66,16513.0,105.9018,106.0467,105.9018,105.9212,16513.0
2024-06-20 14:00:00,109.66,109.74,109.65,109.73,20701.0,105.9212,105.9984,105.9115,105.9888,20701.0
2024-06-20 14:05:00,109.76,109.79,109.69,109.75,22291.0,106.0177,106.0467,105.9501,106.0081,22291.0
2024-06-20 14:10:00,109.77,109.83,109.65,109.65,23849.0,106.0274,106.0854,105.9115,105.9115,23849.0
2024-06-20 14:15:00,109.65,109.72,109.61,109.64,12282.0,105.9115,105.9791,105.8729,105.9018,12282.0
2024-06-20 14:20:00,109.63,109.67,109.59,109.64,19519.0,105.8922,105.9308,105.8535,105.9018,19519.0
2024-06-20 14:25:00,109.65,109.65,109.58,109.6,16092.0,105.9115,105.9115,105.8439,105.8632,16092.0
2024-06-20 14:30:00,109.59,109.63,109.53,109.56,22623.0,105.8535,105.8922,105.7956,105.8246,22623.0
2024-06-20 14:35:00,109.55,109.6,109.47,109.53,12651.0,105.8149,105.8632,105.7376,105.7956,12651.0
2024-06-20 14:40:00,109.55,109.58,109.46,109.47,15824.0,105.8149,105.8439,105.728,105.7376,15824.0
2024-06-20 14:45:00,109.49,109.73,109.46,109.55,151702.0,105.757,105.9888,105.728,105.8149,151702.0
2024-06-20 14:50:00,109.54,109.59,109.48,109.54,21880.0,105.8052,105.8535,105.7473,105.8052,21880.0
2024-06-20 14:55:00,109.54,109.67,109.54,109.58,21772.0,105.8052,105.9308,105.8052,105.8439,21772.0
2024-06-20 15:00:00,109.58,109.63,109.36,109.42,21598.0,105.8439,105.8922,105.6314,105.6893,21598.0
2024-06-20 15:05:00,109.42,109.47,109.31,109.47,11725.0,105.6893,105.7376,105.5831,105.7376,11725.0
2024-06-20 15:10:00,109.48,109.52,109.31,109.33,15584.0,105.7473,105.7859,105.5831,105.6024,15584.0
2024-06-20 15:15:00,109.33,109.45,109.32,109.38,16911.0,105.6024,105.7183,105.5927,105.6507,16911.0
2024-06-20 15:20:00,109.4,109.56,109.36,109.44,23423.0,105.67,105.8246,105.6314,105.7087,23423.0
2024-06-20 15:25:00,109.45,109.62,109.39,109.59,21763.0,105.7183,105.8825,105.6604,105.8535,21763.0
2024-06-20 15:30:00,109.59,109.61,109.41,109.58,21935.0,105.8535,105.8729,105.6797,105.8439,21935.0
2024-06-20 15:35:00,109.59,109.61,109.48,109.6,28949.0,105.8535,105.8729,105.7473,105.8632,28949.0
2024-06-20 15:40:00,109.59,109.61,109.48,109.53,46241.0,105.8535,105.8729,105.7473,105.7956,46241.0
2024-06-20 15:45:00,109.51,109.59,109.47,109.48,28144.0,105.7763,105.8535,105.7376,105.7473,28144.0
2024-06-20 15:50:00,109.46,109.67,109.41,109.59,98299.0,105.728,105.9308,105.6797,105.8535,98299.0
2024-06-20 15:55:00,109.58,109.59,109.1,109.16,275744.0,105.8439,105.8535,105.3803,105.4382,275744.0
2024-06-21 09:30:00,109.38,109.71,109.38,109.65,2396.0,105.6507,105.9695,105.6507,105.9115,2396.0
2024-06-21 09:35:00,109.65,109.76,109.36,109.4,1263058.0,105.9115,106.0177,105.6314,105.67,1263058.0
2024-06-21 09:40:00,109.4,109.44,108.89,108.98,12675.0,105.67,105.7087,105.1774,105.2643,12675.0
2024-06-21 09:45:00,108.8,109.08,108.62,109.03,45510.0,105.0905,105.3609,104.9166,105.3126,45510.0
2024-06-21 09:50:00,109.05,109.24,108.84,108.84,18174.0,105.332,105.5155,105.1291,105.1291,18174.0
2024-06-21 09:55:00,108.86,109.08,108.63,108.63,12640.0,105.1484,105.3609,104.9263,104.9263,12640.0
2024-06-21 10:00:00,108.63,108.9,108.46,108.83,35721.0,104.9263,105.1871,104.7621,105.1195,35721.0
2024-06-21 10:05:00,108.85,109.01,108.74,109.01,13594.0,105.1388,105.2933,105.0325,105.2933,13594.0
2024-06-21 10:10:00,108.98,109.12,108.85,108.89,23988.0,105.2643,105.3996,105.1388,105.1774,23988.0
2024-06-21 10:15:00,108.9,109.03,108.74,108.98,24849.0,105.1871,105.3126,105.0325,105.2643,24849.0
2024-06-21 10:20:00,108.96,108.97,108.84,108.97,10866.0,105.245,105.2547,105.1291,105.2547,10866.0
2024-06-21 10:25:00,108.96,108.96,108.83,108.9,12778.0,105.245,105.245,105.1195,105.1871,12778.0
2024-06-21 10:30:00,108.9,108.91,108.81,108.82,15440.0,105.1871,105.1967,105.1001,105.1098,15440.0
2024-06-21 10:35:00,108.81,108.98,108.81,108.91,18657.0,105.1001,105.2643,105.1001,105.1967,18657.0
2024-06-21 10:40:00,108.89,109.03,108.82,108.89,21000.0,105.1774,105.3126,105.1098,105.1774,21000.0
2024-06-21 10:45:00,108.9,109.08,108.89,109.06,13864.0,105.1871,105.3609,105.1774,105.3416,13864.0
2024-06-21 10:50:00,109.06,109.1,108.85,109.04,12511.0,105.3416,105.3803,105.1388,105.3223,12511.0
2024-06-21 10:55:00,109.03,109.06,108.83,108.94,20237.0,105.3126,105.3416,105.1195,105.2257,20237.0
2024-06-21 11:00:00,108.95,109.26,108.9,109.26,14937.0,105.2354,105.5348,105.1871,105.5348,14937.0
2024-06-21 11:05:00,109.24,109.47,109.17,109.39,14151.0,105.5155,105.7376,105.4479,105.6604,14151.0
2024-06-21 11:10:00,109.38,109.47,109.24,109.28,19364.0,105.6507,105.7376,105.5155,105.5541,19364.0
2024-06-21 11:15:00,109.28,109.29,109.12,109.15,15742.0,105.5541,105.5638,105.3996,105.4285,15742.0
2024-06-21 11:20:00,109.14,109.14,108.95,109.02,15542.0,105.4189,105.4189,105.2354,105.303,15542.0
2024-06-21 11:25:00,109.04,109.45,109.01,109.39,16128.0,105.3223,105.7183,105.2933,105.6604,16128.0
2024-06-21 11:30:00,109.37,109.43,109.31,109.36,25757.0,105.641,105.699,105.5831,105.6314,25757.0
2024-06-21 11:35:00,109.36,109.46,109.33,109.41,25426.0,105.6314,105.728,105.6024,105.6797,25426.0
2024-06-21 11:40:00,109.42,109.49,109.25,109.26,22031.0,105.6893,105.757,105.5251,105.5348,22031.0
2024-06-21 11:45:00,109.23,109.42,109.17,109.41,39833.0,105.5058,105.6893,105.4479,105.6797,39833.0
2024-06-21 11:50:00,109.41,109.44,109.24,109.24,16580.0,105.6797,105.7087,105.5155,105.5155,16580.0
2024-06-21 11:55:00,109.27,109.36,109.22,109.3,18358.0,105.5445,105.6314,105.4962,105.5734,18358.0
2024-06-21 12:00:00,109.31,109.35,109.29,109.31,8484.0,105.5831,105.6217,105.5638,105.5831,8484.0
2024-06-21 12:05:00,109.32,109.33,109.07,109.09,13771.0,105.5927,105.6024,105.3513,105.3706,13771.0
2024-06-21 12:10:00,109.07,109.18,109.06,109.12,18823.0,105.3513,105.4575,105.3416,105.3996,18823.0
2024-06-21 12:15:00,109.1,109.1,108.95,109.05,12101.0,105.3803,105.3803,105.2354,105.332,12101.0
2024-06-21 12:20:00,109.07,109.07,108.97,109.03,6057.0,105.3513,105.3513,105.2547,105.3126,6057.0
2024-06-21 12:25:00,109.04,109.09,109.02,109.03,4641.0,105.3223,105.3706,105.303,105.3126,4641.0
2024-06-21 12:30:00,109.04,109.08,108.84,108.86,6995.0,105.3223,105.3609,105.1291,105.1484,6995.0
2024-06-21 12:35:00,108.87,108.93,108.8,108.87,19282.0,105.1581,105.216,105.0905,105.1581,19282.0
2024-06-21 12:40:00,108.89,109.05,108.86,109.05,8000.0,105.1774,105.332,105.1484,105.332,8000.0
2024-06-21 12:45:00,109.05,109.23,109.0,109.23,7186.0,105.332,105.5058,105.2837,105.5058,7186.0
2024-06-21 12:50:00,109.23,109.37,109.17,109.37,12084.0,105.5058,105.641,105.4479,105.641,12084.0
2024-06-21 12:55:00,109.34,109.42,109.3,109.36,4349.0,105.6121,105.6893,105.5734,105.6314,4349.0
2024-06-21 13:00:00,109.37,109.42,109.33,109.41,7298.0,105.641,105.6893,105.6024,105.6797,7298.0
2024-06-21 13:05:00,109.41,109.41,109.29,109.31,9583.0,105.6797,105.6797,105.5638,105.5831,9583.0
2024-06-21 13:10:00,109.31,109.41,109.3,109.35,17699.0,105.5831,105.6797,105.5734,105.6217,17699.0
2024-06-21 13:15:00,109.34,109.45,109.32,109.44,9252.0,105.6121,105.7183,105.5927,105.7087,9252.0
2024-06-21 13:20:00,109.45,109.45,109.29,109.35,21307.0,105.7183,105.7183,105.5638,105.6217,21307.0
2024-06-21 13:25:00,109.36,109.45,109.34,109.37,10334.0,105.6314,105.7183,105.6121,105.641,10334.0
2024-06-21 13:30:00,109.36,109.46,109.32,109.42,11547.0,105.6314,105.728,105.5927,105.6893,11547.0
2024-06-21 13:35:00,109.43,109.56,109.43,109.55,12497.0,105.699,105.8246,105.699,105.8149,12497.0
2024-06-21 13:40:00,109.58,109.71,109.54,109.54,29429.0,105.8439,105.9695,105.8052,105.8052,29429.0
2024-06-21 13:45:00,109.53,109.55,109.48,109.48,12866.0,105.7956,105.8149,105.7473,105.7473,12866.0
2024-06-21 13:50:00,109.5,109.57,109.46,109.55,25308.0,105.7666,105.8342,105.728,105.8149,25308.0
2024-06-21 13:55:00,109.55,109.6,109.41,109.43,12537.0,105.8149,105.8632,105.6797,105.699,12537.0
2024-06-21 14:00:00,109.44,109.44,109.33,109.41,9969.0,105.7087,105.7087,105.6024,105.6797,9969.0
2024-06-21 14:05:00,109.41,109.5,109.37,109.47,19727.0,105.6797,105.7666,105.641,105.7376,19727.0
2024-06-21 14:10:00,109.47,109.57,109.46,109.55,10443.0,105.7376,105.8342,105.728,105.8149,10443.0
2024-06-21 14:15:00,109.55,109.67,109.52,109.67,58141.0,105.8149,105.9308,105.7859,105.9308,58141.0
2024-06-21 14:20:00,109.65,109.68,109.37,109.45,31047.0,105.9115,105.9405,105.641,105.7183,31047.0
2024-06-21 14:25:00,109.45,109.5,109.42,109.44,23949.0,105.7183,105.7666,105.6893,105.7087,23949.0
2024-06-21 14:30:00,109.44,109.46,109.32,109.35,19233.0,105.7087,105.728,105.5927,105.6217,19233.0
2024-06-21 14:35:00,109.34,109.43,109.34,109.38,8162.0,105.6121,105.699,105.6121,105.6507,8162.0
2024-06-21 14:40:00,109.36,109.43,109.31,109.38,12664.0,105.6314,105.699,105.5831,105.6507,12664.0
2024-06-21 14:45:00,109.39,109.57,109.38,109.54,18267.0,105.6604,105.8342,105.6507,105.8052,18267.0
2024-06-21 14:50:00,109.55,109.7,109.52,109.64,21170.0,105.8149,105.9598,105.7859,105.9018,21170.0
2024-06-21 14:55:00,109.64,109.64,109.43,109.51,29248.0,105.9018,105.9018,105.699,105.7763,29248.0
2024-06-21 15:00:00,109.5,109.54,109.33,109.4,22224.0,105.7666,105.8052,105.6024,105.67,22224.0
2024-06-21 15:05:00,109.42,109.5,109.36,109.41,14407.0,105.6893,105.7666,105.6314,105.6797,14407.0
2024-06-21 15:10:00,109.4,109.49,109.33,109.34,24109.0,105.67,105.757,105.6024,105.6121,24109.0
2024-06-21 15:15:00,109.33,109.42,109.32,109.37,14038.0,105.6024,105.6893,105.5927,105.641,14038.0
2024-06-21 15:20:00,109.4,109.4,109.18,109.2,16728.0,105.67,105.67,105.4575,105.4768,16728.0
2024-06-21 15:25:00,109.19,109.2,109.1,109.11,18268.0,105.4672,105.4768,105.3803,105.3899,18268.0
2024-06-21 15:30:00,109.09,109.23,109.08,109.1,26243.0,105.3706,105.5058,105.3609,105.3803,26243.0
2024-06-21 15:35:00,109.1,109.19,108.99,109.15,40385.0,105.3803,105.4672,105.274,105.4285,40385.0
2024-06-21 15:40:00,109.14,109.14,108.99,109.03,53680.0,105.4189,105.4189,105.274,105.3126,53680.0
2024-06-21 15:45:00,109.02,109.38,108.95,109.25,84608.0,105.303,105.6507,105.2354,105.5251,84608.0
2024-06-21 15:50:00,109.26,109.86,109.25,109.83,118583.0,105.5348,106.1143,105.5251,106.0854,118583.0
2024-06-21 15:55:00,109.82,109.96,109.32,109.38,380494.0,106.0757,106.2109,105.5927,105.6507,380494.0
2024-06-24 09:30:00,109.45,109.81,109.31,109.7,38485.0,105.7183,106.066,105.5831,105.9598,38485.0
2024-06-24 09:35:00,109.68,110.38,109.68,110.38,4929.0,105.9405,106.6166,105.9405,106.6166,4929.0
2024-06-24 09:40:00,110.47,110.81,110.21,110.22,22180.0,106.7035,107.0319,106.4524,106.4621,22180.0
2024-06-24 09:45:00,110.14,110.84,110.07,110.84,20413.0,106.3848,107.0609,106.3172,107.0609,20413.0
2024-06-24 09:50:00,110.86,110.94,110.71,110.72,5001.0,107.0802,107.1575,106.9354,106.945,5001.0
2024-06-24 09:55:00,110.7,111.02,110.7,111.01,9427.0,106.9257,107.2348,106.9257,107.2251,9427.0
2024-06-24 10:00:00,111.01,111.27,110.98,111.22,23424.0,107.2251,107.4763,107.1962,107.428,23424.0
2024-06-24 10:05:00,111.18,111.33,111.15,111.24,8173.0,107.3893,107.5342,107.3604,107.4473,8173.0
2024-06-24 10:10:00,111.26,111.57,111.23,111.55,22033.0,107.4666,107.766,107.4376,107.7467,22033.0
2024-06-24 10:15:00,111.54,111.57,111.24,111.31,63363.0,107.7371,107.766,107.4473,107.5149,63363.0
2024-06-24 10:20:00,111.31,111.81,111.31,111.7,13204.0,107.5149,107.9979,107.5149,107.8916,13204.0
2024-06-24 10:25:00,111.7,111.81,111.64,111.78,9526.0,107.8916,107.9979,107.8336,107.9689,9526.0
2024-06-24 10:30:00,111.8,112.07,111.72,112.07,11134.0,107.9882,108.249,107.9109,108.249,11134.0
2024-06-24 10:35:00,112.07,112.19,111.86,112.18,12832.0,108.249,108.3649,108.0461,108.3552,12832.0
2024-06-24 10:40:00,112.18,112.82,112.18,112.77,19344.0,108.3552,108.9734,108.3552,108.9251,19344.0
2024-06-24 10:45:00,112.76,113.15,112.67,112.98,32024.0,108.9155,109.2922,108.8285,109.128,32024.0
2024-06-24 10:50:00,112.94,112.99,112.67,112.92,29526.0,109.0893,109.1376,108.8285,109.07,29526.0
2024-06-24 10:55:00,112.92,112.99,112.57,112.66,15525.0,109.07,109.1376,108.7319,108.8189,15525.0
2024-06-24 11:00:00,112.63,112.63,112.34,112.36,10823.0,108.7899,108.7899,108.5098,108.5291,10823.0
2024-06-24 11:05:00,112.3,112.34,112.19,112.25,18687.0,108.4711,108.5098,108.3649,108.4229,18687.0
2024-06-24 11:10:00,112.21,112.23,112.14,112.17,27999.0,108.3842,108.4035,108.3166,108.3456,27999.0
2024-06-24 11:15:00,112.2,112.25,112.08,112.23,37769.0,108.3746,108.4229,108.2586,108.4035,37769.0
2024-06-24 11:20:00,112.25,112.41,112.22,112.34,15233.0,108.4229,108.5774,108.3939,108.5098,15233.0
2024-06-24 11:25:00,112.3,112.4,112.04,112.04,16800.0,108.4711,108.5677,108.22,108.22,16800.0
2024-06-24 11:30:00,112.01,112.13,112.01,112.04,11249.0,108.191,108.3069,108.191,108.22,11249.0
2024-06-24 11:35:00,112.03,112.06,111.84,111.84,10338.0,108.2104,108.2393,108.0268,108.0268,10338.0
2024-06-24 11:40:00,111.84,111.86,111.71,111.71,11112.0,108.0268,108.0461,107.9013,107.9013,11112.0
2024-06-24 11:45:00,111.74,111.74,111.52,111.62,25538.0,107.9302,107.9302,107.7177,107.8143,25538.0
2024-06-24 11:50:00,111.64,111.79,111.64,111.76,8168.0,107.8336,107.9785,107.8336,107.9496,8168.0
2024-06-24 11:55:00,111.76,111.79,111.7,111.77,9237.0,107.9496,107.9785,107.8916,107.9592,9237.0
2024-06-24 12:00:00,111.77,111.81,111.73,111.75,6193.0,107.9592,107.9979,107.9206,107.9399,6193.0
2024-06-24 12:05:00,111.77,111.92,111.75,111.89,10669.0,107.9592,108.1041,107.9399,108.0751,10669.0
2024-06-24 12:10:00,111.92,111.99,111.82,111.83,13754.0,108.1041,108.1717,108.0075,108.0172,13754.0
2024-06-24 12:15:00,111.81,111.91,111.79,111.89,9629.0,107.9979,108.0944,107.9785,108.0751,9629.0
2024-06-24 12:20:00,111.93,111.98,111.9,111.94,7802.0,108.1138,108.1621,108.0848,108.1234,7802.0
2024-06-24 12:25:00,111.96,112.0,111.88,111.96,10574.0,108.1427,108.1814,108.0655,108.1427,10574.0
2024-06-24 12:30:00,111.96,112.02,111.95,112.02,15963.0,108.1427,108.2007,108.1331,108.2007,15963.0
2024-06-24 12:35:00,112.03,112.14,112.03,112.13,15648.0,108.2104,108.3166,108.2104,108.3069,15648.0
2024-06-24 12:40:00,112.16,112.16,112.02,112.14,15111.0,108.3359,108.3359,108.2007,108.3166,15111.0
2024-06-24 12:45:00,112.14,112.2,112.1,112.2,13992.0,108.3166,108.3746,108.278,108.3746,13992.0
2024-06-24 12:50:00,112.21,112.33,112.18,112.22,25929.0,108.3842,108.5001,108.3552,108.3939,25929.0
2024-06-24 12:55:00,112.25,112.37,112.22,112.32,18157.0,108.4229,108.5388,108.3939,108.4905,18157.0
2024-06-24 13:00:00,112.29,112.29,112.19,112.22,7616.0,108.4615,108.4615,108.3649,108.3939,7616.0
2024-06-24 13:05:00,112.18,112.23,111.98,112.01,10348.0,108.3552,108.4035,108.1621,108.191,10348.0
2024-06-24 13:10:00,112.01,112.03,111.96,112.0,11022.0,108.191,108.2104,108.1427,108.1814,11022.0
2024-06-24 13:15:00,112.0,112.14,111.98,112.12,8940.0,108.1814,108.3166,108.1621,108.2973,8940.0
2024-06-24 13:20:00,112.12,112.22,112.08,112.11,51547.0,108.2973,108.3939,108.2586,108.2876,51547.0
2024-06-24 13:25:00,112.09,112.27,112.09,112.22,42819.0,108.2683,108.4422,108.2683,108.3939,42819.0
2024-06-24 13:30:00,112.22,112.23,112.06,112.07,12014.0,108.3939,108.4035,108.2393,108.249,12014.0
2024-06-24 13:35:00,112.05,112.16,112.05,112.13,11125.0,108.2297,108.3359,108.2297,108.3069,11125.0
2024-06-24 13:40:00,112.15,112.18,112.11,112.12,7941.0,108.3263,108.3552,108.2876,108.2973,7941.0
2024-06-24 13:45:00,112.09,112.12,112.07,112.09,7277.0,108.2683,108.2973,108.249,108.2683,7277.0
2024-06-24 13:50:00,112.1,112.12,112.0,112.12,13771.0,108.278,108.2973,108.1814,108.2973,13771.0
2024-06-24 13:55:00,112.14,112.17,111.96,112.04,14594.0,108.3166,108.3456,108.1427,108.22,14594.0
2024-06-24 14:00:00,112.02,112.03,111.88,111.94,8868.0,108.2007,108.2104,108.0655,108.1234,8868.0
2024-06-24 14:05:00,111.94,112.04,111.94,111.99,15434.0,108.1234,108.22,108.1234,108.1717,15434.0
2024-06-24 14:10:00,111.99,112.01,111.94,111.99,12057.0,108.1717,108.191,108.1234,108.1717,12057.0
2024-06-24 14:15:00,111.98,112.15,111.97,112.09,18354.0,108.1621,108.3263,108.1524,108.2683,18354.0
2024-06-24 14:20:00,112.09,112.2,112.09,112.15,16030.0,108.2683,108.3746,108.2683,108.3263,16030.0
2024-06-24 14:25:00,112.15,112.25,112.08,112.2,22506.0,108.3263,108.4229,108.2586,108.3746,22506.0
2024-06-24 14:30:00,112.21,112.22,112.13,112.15,11565.0,108.3842,108.3939,108.3069,108.3263,11565.0
2024-06-24 14:35:00,112.17,112.28,112.17,112.18,15229.0,108.3456,108.4518,108.3456,108.3552,15229.0
2024-06-24 14:40:00,112.17,112.21,112.11,112.11,8813.0,108.3456,108.3842,108.2876,108.2876,8813.0
2024-06-24 14:45:00,112.13,112.16,112.09,112.15,9192.0,108.3069,108.3359,108.2683,108.3263,9192.0
2024-06-24 14:50:00,112.15,112.19,112.02,112.13,14668.0,108.3263,108.3649,108.2007,108.3069,14668.0
2024-06-24 14:55:00,112.15,112.15,111.95,111.95,15994.0,108.3263,108.3263,108.1331,108.1331,15994.0
2024-06-24 15:00:00,111.95,111.99,111.83,111.83,25222.0,108.1331,108.1717,108.0172,108.0172,25222.0
2024-06-24 15:05:00,111.83,111.88,111.71,111.88,16000.0,108.0172,108.0655,107.9013,108.0655,16000.0
2024-06-24 15:10:00,111.85,111.89,111.75,111.77,11270.0,108.0365,108.0751,107.9399,107.9592,11270.0
2024-06-24 15:15:00,111.76,111.81,111.72,111.78,10964.0,107.9496,107.9979,107.9109,107.9689,10964.0
2024-06-24 15:20:00,111.79,111.95,111.76,111.89,22439.0,107.9785,108.1331,107.9496,108.0751,22439.0
2024-06-24 15:25:00,111.88,112.02,111.86,111.97,14327.0,108.0655,108.2007,108.0461,108.1524,14327.0
2024-06-24 15:30:00,111.97,112.0,111.88,111.93,22468.0,108.1524,108.1814,108.0655,108.1138,22468.0
2024-06-24 15:35:00,111.93,112.06,111.92,112.03,18531.0,108.1138,108.2393,108.1041,108.2104,18531.0
2024-06-24 15:40:00,112.02,112.05,111.95,111.99,23709.0,108.2007,108.2297,108.1331,108.1717,23709.0
2024-06-24 15:45:00,111.98,112.05,111.92,112.02,32117.0,108.1621,108.2297,108.1041,108.2007,32117.0
2024-06-24 15:50:00,112.02,112.08,111.75,111.77,48337.0,108.2007,108.2586,107.9399,107.9592,48337.0
2024-06-24 15:55:00,111.78,111.83,111.6,111.63,146760.0,107.9689,108.0172,107.795,107.824,146760.0
2024-06-25 09:30:00,111.52,111.53,110.32,110.65,71819.0,107.7177,107.7274,106.5587,106.8774,71819.0
2024-06-25 09:35:00,110.61,110.99,110.51,110.76,15233.0,106.8388,107.2058,106.7422,106.9837,15233.0
2024-06-25 09:40:00,110.69,110.7,110.33,110.67,6108.0,106.916,106.9257,106.5683,106.8967,6108.0
2024-06-25 09:45:00,110.73,110.77,110.3,110.43,4010.0,106.9547,106.9933,106.5393,106.6649,4010.0
2024-06-25 09:50:00,110.39,110.59,110.34,110.34,4442.0,106.6263,106.8194,106.578,106.578,4442.0
2024-06-25 09:55:00,110.33,110.33,109.95,110.0,17396.0,106.5683,106.5683,106.2013,106.2496,17396.0
2024-06-25 10:00:00,109.99,110.17,109.96,110.09,28210.0,106.2399,106.4138,106.2109,106.3365,28210.0
2024-06-25 10:05:00,110.15,110.16,109.87,109.88,8038.0,106.3945,106.4041,106.124,106.1337,8038.0
2024-06-25 10:10:00,109.92,110.35,109.92,110.27,9517.0,106.1723,106.5876,106.1723,106.5104,9517.0
2024-06-25 10:15:00,110.26,110.38,110.21,110.37,8238.0,106.5007,106.6166,106.4524,106.6069,8238.0
2024-06-25 10:20:00,110.37,110.45,110.3,110.35,8359.0,106.6069,106.6842,106.5393,106.5876,8359.0
2024-06-25 10:25:00,110.33,110.33,110.2,110.25,12530.0,106.5683,106.5683,106.4427,106.491,12530.0
2024-06-25 10:30:00,110.22,110.25,110.06,110.18,10979.0,106.4621,106.491,106.3075,106.4234,10979.0
2024-06-25 10:35:00,110.14,110.27,110.07,110.24,13821.0,106.3848,106.5104,106.3172,106.4814,13821.0
2024-06-25 10:40:00,110.26,110.41,110.21,110.41,7152.0,106.5007,106.6456,106.4524,106.6456,7152.0
2024-06-25 10:45:00,110.38,110.41,110.16,110.17,21509.0,106.6166,106.6456,106.4041,106.4138,21509.0
2024-06-25 10:50:00,110.17,110.23,110.11,110.19,11246.0,106.4138,106.4717,106.3558,106.4331,11246.0
2024-06-25 10:55:00,110.17,110.2,110.01,110.05,15589.0,106.4138,106.4427,106.2592,106.2979,15589.0
2024-06-25 11:00:00,110.02,110.02,109.83,109.97,15224.0,106.2689,106.2689,106.0854,106.2206,15224.0
2024-06-25 11:05:00,110.0,110.03,109.82,109.87,12755.0,106.2496,106.2785,106.0757,106.124,12755.0
2024-06-25 11:10:00,109.9,110.08,109.89,109.92,7652.0,106.153,106.3268,106.1433,106.1723,7652.0
2024-06-25 11:15:00,109.95,109.95,109.8,109.84,10845.0,106.2013,106.2013,106.0564,106.095,10845.0
2024-06-25 11:20:00,109.86,109.93,109.84,109.86,11247.0,106.1143,106.182,106.095,106.1143,11247.0
2024-06-25 11:25:00,109.85,109.88,109.73,109.79,11898.0,106.1047,106.1337,105.9888,106.0467,11898.0
2024-06-25 11:30:00,109.78,109.88,109.71,109.71,9746.0,106.0371,106.1337,105.9695,105.9695,9746.0
2024-06-25 11:35:00,109.7,109.79,109.65,109.71,7713.0,105.9598,106.0467,105.9115,105.9695,7713.0
2024-06-25 11:40:00,109.7,109.93,109.7,109.93,8486.0,105.9598,106.182,105.9598,106.182,8486.0
2024-06-25 11:45:00,109.93,110.05,109.91,109.91,18492.0,106.182,106.2979,106.1626,106.1626,18492.0
2024-06-25 11:50:00,109.88,109.9,109.79,109.83,6526.0,106.1337,106.153,106.0467,106.0854,6526.0
2024-06-25 11:55:00,109.82,109.85,109.75,109.79,7312.0,106.0757,106.1047,106.0081,106.0467,7312.0
2024-06-25 12:00:00,109.79,109.79,109.71,109.73,7579.0,106.0467,106.0467,105.9695,105.9888,7579.0
2024-06-25 12:05:00,109.74,109.92,109.71,109.89,11396.0,105.9984,106.1723,105.9695,106.1433,11396.0
2024-06-25 12:10:00,109.87,109.91,109.82,109.91,12051.0,106.124,106.1626,106.0757,106.1626,12051.0
2024-06-25 12:15:00,109.88,109.98,109.86,109.92,13592.0,106.1337,106.2302,106.1143,106.1723,13592.0
2024-06-25 12:20:00,109.9,110.13,109.88,110.09,12976.0,106.153,106.3751,106.1337,106.3365,12976.0
2024-06-25 12:25:00,110.11,110.13,109.93,109.96,12916.0,106.3558,106.3751,106.182,106.2109,12916.0
2024-06-25 12:30:00,109.97,109.97,109.82,109.93,37959.0,106.2206,106.2206,106.0757,106.182,37959.0
2024-06-25 12:35:00,109.9,110.02,109.89,109.9,7182.0,106.153,106.2689,106.1433,106.153,7182.0
2024-06-25 12:40:00,109.91,109.94,109.88,109.92,5317.0,106.1626,106.1916,106.1337,106.1723,5317.0
2024-06-25 12:45:00,109.89,110.09,109.89,110.09,10701.0,106.1433,106.3365,106.1433,106.3365,10701.0
2024-06-25 12:50:00,110.08,110.11,110.0,110.1,5798.0,106.3268,106.3558,106.2496,106.3462,5798.0
2024-06-25 12:55:00,110.13,110.14,110.07,110.1,6743.0,106.3751,106.3848,106.3172,106.3462,6743.0
2024-06-25 13:00:00,110.1,110.17,110.08,110.17,4846.0,106.3462,106.4138,106.3268,106.4138,4846.0
2024-06-25 13:05:00,110.17,110.25,110.11,110.13,13064.0,106.4138,106.491,106.3558,106.3751,13064.0
2024-06-25 13:10:00,110.15,110.23,110.1,110.21,8466.0,106.3945,106.4717,106.3462,106.4524,8466.0
2024-06-25 13:15:00,110.19,110.2,110.09,110.09,16748.0,106.4331,106.4427,106.3365,106.3365,16748.0
2024-06-25 13:20:00,110.1,110.17,110.07,110.11,7411.0,106.3462,106.4138,106.3172,106.3558,7411.0
2024-06-25 13:25:00,110.13,110.27,110.13,110.27,5660.0,106.3751,106.5104,106.3751,106.5104,5660.0
2024-06-25 13:30:00,110.26,110.28,110.24,110.28,6036.0,106.5007,106.52,106.4814,106.52,6036.0
2024-06-25 13:35:00,110.32,110.38,110.26,110.3,7920.0,106.5587,106.6166,106.5007,106.5393,7920.0
2024-06-25 13:40:00,110.29,110.31,110.28,110.29,7761.0,106.5297,106.549,106.52,106.5297,7761.0
2024-06-25 13:45:00,110.29,110.35,110.21,110.26,20214.0,106.5297,106.5876,106.4524,106.5007,20214.0
2024-06-25 13:50:00,110.25,110.26,110.19,110.21,11076.0,106.491,106.5007,106.4331,106.4524,11076.0
2024-06-25 13:55:00,110.22,110.23,110.13,110.17,11527.0,106.4621,106.4717,106.3751,106.4138,11527.0
2024-06-25 14:00:00,110.18,110.28,110.13,110.28,6322.0,106.4234,106.52,106.3751,106.52,6322.0
2024-06-25 14:05:00,110.3,110.32,110.18,110.2,13168.0,106.5393,106.5587,106.4234,106.4427,13168.0
2024-06-25 14:10:00,110.21,110.36,110.2,110.34,5320.0,106.4524,106.5973,106.4427,106.578,5320.0
2024-06-25 14:15:00,110.35,110.5,110.35,110.47,10620.0,106.5876,106.7325,106.5876,106.7035,10620.0
2024-06-25 14:20:00,110.46,110.52,110.4,110.41,11440.0,106.6939,106.7518,106.6359,106.6456,11440.0
2024-06-25 14:25:00,110.4,110.52,110.4,110.51,8703.0,106.6359,106.7518,106.6359,106.7422,8703.0
2024-06-25 14:30:00,110.49,110.49,110.29,110.37,9742.0,106.7229,106.7229,106.5297,106.6069,9742.0
2024-06-25 14:35:00,110.38,110.49,110.37,110.45,14308.0,106.6166,106.7229,106.6069,106.6842,14308.0
2024-06-25 14:40:00,110.45,110.45,110.36,110.41,13285.0,106.6842,106.6842,106.5973,106.6456,13285.0
2024-06-25 14:45:00,110.41,110.51,110.26,110.33,18499.0,106.6456,106.7422,106.5007,106.5683,18499.0
2024-06-25 14:50:00,110.34,110.4,110.34,110.35,11790.0,106.578,106.6359,106.578,106.5876,11790.0
2024-06-25 14:55:00,110.34,110.37,110.3,110.34,18294.0,106.578,106.6069,106.5393,106.578,18294.0
2024-06-25 15:00:00,110.34,110.46,110.33,110.43,20899.0,106.578,106.6939,106.5683,106.6649,20899.0
2024-06-25 15:05:00,110.42,110.43,110.32,110.42,18082.0,106.6552,106.6649,106.5587,106.6552,18082.0
2024-06-25 15:10:00,110.42,110.43,110.35,110.36,18115.0,106.6552,106.6649,106.5876,106.5973,18115.0
2024-06-25 15:15:00,110.36,110.44,110.1,110.11,31615.0,106.5973,106.6746,106.3462,106.3558,31615.0
2024-06-25 15:20:00,110.1,110.15,109.92,109.94,35210.0,106.3462,106.3945,106.1723,106.1916,35210.0
2024-06-25 15:25:00,109.94,110.09,109.92,110.01,21369.0,106.1916,106.3365,106.1723,106.2592,21369.0
2024-06-25 15:30:00,110.03,110.03,109.75,109.85,29808.0,106.2785,106.2785,106.0081,106.1047,29808.0
2024-06-25 15:35:00,109.85,109.92,109.71,109.8,50931.0,106.1047,106.1723,105.9695,106.0564,50931.0
2024-06-25 15:40:00,109.77,109.87,109.72,109.85,19517.0,106.0274,106.124,105.9791,106.1047,19517.0
2024-06-25 15:45:00,109.86,109.93,109.75,109.91,29916.0,106.1143,106.182,106.0081,106.1626,29916.0
2024-06-25 15:50:00,109.9,110.14,109.77,109.92,71323.0,106.153,106.3848,106.0274,106.1723,71323.0
2024-06-25 15:55:00,109.93,110.11,109.77,109.86,268400.0,106.182,106.3558,106.0274,106.1143,268400.0
2024-06-26 09:30:00,108.96,109.67,108.6,109.56,102515.0,105.245,105.9308,104.8973,105.8246,102515.0
2024-06-26 09:35:00,109.47,109.54,109.26,109.36,28419.0,105.7376,105.8052,105.5348,105.6314,28419.0
2024-06-26 09:40:00,109.45,110.07,109.23,109.98,20428.0,105.7183,106.3172,105.5058,106.2302,20428.0
2024-06-26 09:45:00,109.95,110.0,109.45,109.8,21878.0,106.2013,106.2496,105.7183,106.0564,21878.0
2024-06-26 09:50:00,109.8,110.18,109.8,110.18,8168.0,106.0564,106.4234,106.0564,106.4234,8168.0
2024-06-26 09:55:00,110.17,110.47,110.16,110.47,32627.0,106.4138,106.7035,106.4041,106.7035,32627.0
2024-06-26 10:00:00,110.44,110.47,110.19,110.4,55613.0,106.6746,106.7035,106.4331,106.6359,55613.0
2024-06-26 10:05:00,110.4,110.42,110.13,110.31,18641.0,106.6359,106.6552,106.3751,106.549,18641.0
2024-06-26 10:10:00,110.4,110.58,110.32,110.43,7041.0,106.6359,106.8098,106.5587,106.6649,7041.0
2024-06-26 10:15:00,110.43,110.63,110.42,110.5,19740.0,106.6649,106.8581,106.6552,106.7325,19740.0
2024-06-26 10:20:00,110.5,110.59,110.41,110.57,13942.0,106.7325,106.8194,106.6456,106.8001,13942.0
2024-06-26 10:25:00,110.6,110.93,110.6,110.76,13982.0,106.8291,107.1479,106.8291,106.9837,13982.0
2024-06-26 10:30:00,110.76,110.79,110.62,110.73,25555.0,106.9837,107.0126,106.8484,106.9547,25555.0
2024-06-26 10:35:00,110.73,110.96,110.72,110.96,17443.0,106.9547,107.1768,106.945,107.1768,17443.0
2024-06-26 10:40:00,110.98,110.98,110.73,110.88,41838.0,107.1962,107.1962,106.9547,107.0996,41838.0
2024-06-26 10:45:00,110.87,111.13,110.87,111.13,12861.0,107.0899,107.341,107.0899,107.341,12861.0
2024-06-26 10:50:00,111.13,111.15,110.98,111.03,23820.0,107.341,107.3604,107.1962,107.2444,23820.0
2024-06-26 10:55:00,111.02,111.3,111.02,111.28,23272.0,107.2348,107.5052,107.2348,107.4859,23272.0
2024-06-26 11:00:00,111.28,111.31,111.07,111.22,49619.0,107.4859,107.5149,107.2831,107.428,49619.0
2024-06-26 11:05:00,111.21,111.21,110.75,110.86,50319.0,107.4183,107.4183,106.974,107.0802,50319.0
2024-06-26 11:10:00,110.82,110.86,110.64,110.83,36355.0,107.0416,107.0802,106.8677,107.0513,36355.0
2024-06-26 11:15:00,110.84,111.06,110.84,110.98,48893.0,107.0609,107.2734,107.0609,107.1962,48893.0
2024-06-26 11:20:00,110.98,111.15,110.88,111.04,25407.0,107.1962,107.3604,107.0996,107.2541,25407.0
2024-06-26 11:25:00,111.02,111.09,110.94,111.04,19862.0,107.2348,107.3024,107.1575,107.2541,19862.0
2024-06-26 11:30:00,111.04,111.16,110.97,111.05,31862.0,107.2541,107.37,107.1865,107.2638,31862.0
2024-06-26 11:35:00,111.03,111.1,110.98,111.0,11762.0,107.2444,107.3121,107.1962,107.2155,11762.0
2024-06-26 11:40:00,111.0,111.0,110.9,110.95,12314.0,107.2155,107.2155,107.1189,107.1672,12314.0
2024-06-26 11:45:00,110.95,110.98,110.8,110.9,26868.0,107.1672,107.1962,107.0223,107.1189,26868.0
2024-06-26 11:50:00,110.9,111.04,110.82,111.04,34128.0,107.1189,107.2541,107.0416,107.2541,34128.0
2024-06-26 11:55:00,111.01,111.01,110.86,110.88,17399.0,107.2251,107.2251,107.0802,107.0996,17399.0
2024-06-26 12:00:00,110.86,111.02,110.85,111.02,82295.0,107.0802,107.2348,107.0706,107.2348,82295.0
2024-06-26 12:05:00,111.05,111.17,111.01,111.12,17401.0,107.2638,107.3797,107.2251,107.3314,17401.0
2024-06-26 12:10:00,111.15,111.15,110.78,110.78,14779.0,107.3604,107.3604,107.003,107.003,14779.0
2024-06-26 12:15:00,110.8,110.97,110.77,110.97,14325.0,107.0223,107.1865,106.9933,107.1865,14325.0
2024-06-26 12:20:00,110.96,110.96,110.67,110.68,14069.0,107.1768,107.1768,106.8967,106.9064,14069.0
2024-06-26 12:25:00,110.67,110.68,110.52,110.56,8832.0,106.8967,106.9064,106.7518,106.7905,8832.0
2024-06-26 12:30:00,110.57,110.57,110.34,110.42,26003.0,106.8001,106.8001,106.578,106.6552,26003.0
2024-06-26 12:35:00,110.42,110.46,110.29,110.37,11525.0,106.6552,106.6939,106.5297,106.6069,11525.0
2024-06-26 12:40:00,110.36,110.64,110.33,110.6,12557.0,106.5973,106.8677,106.5683,106.8291,12557.0
2024-06-26 12:45:00,110.6,110.76,110.56,110.62,11716.0,106.8291,106.9837,106.7905,106.8484,11716.0
2024-06-26 12:50:00,110.64,110.68,110.53,110.57,12642.0,106.8677,106.9064,106.7615,106.8001,12642.0
2024-06-26 12:55:00,110.55,110.61,110.48,110.54,11651.0,106.7808,106.8388,106.7132,106.7712,11651.0
2024-06-26 13:00:00,110.52,110.53,110.46,110.47,8197.0,106.7518,106.7615,106.6939,106.7035,8197.0
2024-06-26 13:05:00,110.47,110.5,110.38,110.48,7058.0,106.7035,106.7325,106.6166,106.7132,7058.0
2024-06-26 13:10:00,110.49,110.49,110.42,110.43,6236.0,106.7229,106.7229,106.6552,106.6649,6236.0
2024-06-26 13:15:00,110.43,110.51,110.38,110.46,9929.0,106.6649,106.7422,106.6166,106.6939,9929.0
2024-06-26 13:20:00,110.44,110.53,110.36,110.43,11090.0,106.6746,106.7615,106.5973,106.6649,11090.0
2024-06-26 13:25:00,110.41,110.48,110.35,110.48,8624.0,106.6456,106.7132,106.5876,106.7132,8624.0
2024-06-26 13:30:00,110.46,110.47,110.33,110.37,10307.0,106.6939,106.7035,106.5683,106.6069,10307.0
2024-06-26 13:35:00,110.41,110.41,110.28,110.28,9970.0,106.6456,106.6456,106.52,106.52,9970.0
2024-06-26 13:40:00,110.29,110.4,110.27,110.4,12141.0,106.5297,106.6359,106.5104,106.6359,12141.0
2024-06-26 13:45:00,110.39,110.39,110.31,110.37,11061.0,106.6263,106.6263,106.549,106.6069,11061.0
2024-06-26 13:50:00,110.35,110.48,110.34,110.39,16306.0,106.5876,106.7132,106.578,106.6263,16306.0
2024-06-26 13:55:00,110.38,110.45,110.32,110.41,16840.0,106.6166,106.6842,106.5587,106.6456,16840.0
2024-06-26 14:00:00,110.42,110.49,110.37,110.45,14568.0,106.6552,106.7229,106.6069,106.6842,14568.0
2024-06-26 14:05:00,110.45,110.5,110.42,110.47,12430.0,106.6842,106.7325,106.6552,106.7035,12430.0
2024-06-26 14:10:00,110.48,110.48,110.38,110.4,14614.0,106.7132,106.7132,106.6166,106.6359,14614.0
2024-06-26 14:15:00,110.4,110.44,110.31,110.42,11183.0,106.6359,106.6746,106.549,106.6552,11183.0
2024-06-26 14:20:00,110.42,110.52,110.4,110.45,14643.0,106.6552,106.7518,106.6359,106.6842,14643.0
2024-06-26 14:25:00,110.43,110.43,110.3,110.32,12550.0,106.6649,106.6649,106.5393,106.5587,12550.0
2024-06-26 14:30:00,110.33,110.38,110.29,110.38,8527.0,106.5683,106.6166,106.5297,106.6166,8527.0
2024-06-26 14:35:00,110.35,110.38,110.3,110.33,10439.0,106.5876,106.6166,106.5393,106.5683,10439.0
2024-06-26 14:40:00,110.32,110.48,110.32,110.46,15444.0,106.5587,106.7132,106.5587,106.6939,15444.0
2024-06-26 14:45:00,110.46,110.54,110.42,110.51,12170.0,106.6939,106.7712,106.6552,106.7422,12170.0
2024-06-26 14:50:00,110.52,110.52,110.42,110.46,10544.0,106.7518,106.7518,106.6552,106.6939,10544.0
2024-06-26 14:55:00,110.44,110.52,110.39,110.4,10981.0,106.6746,106.7518,106.6263,106.6359,10981.0
2024-06-26 15:00:00,110.39,110.41,110.26,110.3,9792.0,106.6263,106.6456,106.5007,106.5393,9792.0
2024-06-26 15:05:00,110.29,110.48,110.29,110.43,15527.0,106.5297,106.7132,106.5297,106.6649,15527.0
2024-06-26 15:10:00,110.41,110.44,110.35,110.4,16189.0,106.6456,106.6746,106.5876,106.6359,16189.0
2024-06-26 15:15:00,110.41,110.49,110.4,110.43,15854.0,106.6456,106.7229,106.6359,106.6649,15854.0
2024-06-26 15:20:00,110.42,110.44,110.36,110.39,18489.0,106.6552,106.6746,106.5973,106.6263,18489.0
2024-06-26 15:25:00,110.4,110.43,110.29,110.37,13879.0,106.6359,106.6649,106.5297,106.6069,13879.0
2024-06-26 15:30:00,110.36,110.48,110.35,110.48,19796.0,106.5973,106.7132,106.5876,106.7132,19796.0
2024-06-26 15:35:00,110.47,110.53,110.4,110.44,22188.0,106.7035,106.7615,106.6359,106.6746,22188.0
2024-06-26 15:40:00,110.44,110.48,110.36,110.4,17062.0,106.6746,106.7132,106.5973,106.6359,17062.0
2024-06-26 15:45:00,110.4,110.46,110.34,110.45,36699.0,106.6359,106.6939,106.578,106.6842,36699.0
2024-06-26 15:50:00,110.47,110.53,110.41,110.52,51557.0,106.7035,106.7615,106.6456,106.7518,51557.0
2024-06-26 15:55:00,110.52,110.73,110.4,110.41,189942.0,106.7518,106.9547,106.6359,106.6456,189942.0
2024-06-27 09:30:00,110.52,111.82,110.45,110.55,39192.0,106.7518,108.0075,106.6842,106.7808,39192.0
2024-06-27 09:35:00,110.55,110.69,110.3,110.6,17756.0,106.7808,106.916,106.5393,106.8291,17756.0
2024-06-27 09:40:00,110.6,111.13,110.6,111.1,8681.0,106.8291,107.341,106.8291,107.3121,8681.0
2024-06-27 09:45:00,111.08,111.24,110.88,111.17,14372.0,107.2927,107.4473,107.0996,107.3797,14372.0
2024-06-27 09:50:00,111.23,111.23,110.88,111.14,12688.0,107.4376,107.4376,107.0996,107.3507,12688.0
2024-06-27 09:55:00,111.14,111.25,111.02,111.25,7198.0,107.3507,107.4569,107.2348,107.4569,7198.0
2024-06-27 10:00:00,111.22,111.46,111.21,111.26,13243.0,107.428,107.6598,107.4183,107.4666,13243.0
2024-06-27 10:05:00,111.26,111.45,111.22,111.43,9166.0,107.4666,107.6501,107.428,107.6308,9166.0
2024-06-27 10:10:00,111.4,111.49,111.4,111.48,13763.0,107.6018,107.6888,107.6018,107.6791,13763.0
2024-06-27 10:15:00,111.45,111.6,111.32,111.6,13482.0,107.6501,107.795,107.5246,107.795,13482.0
2024-06-27 10:20:00,111.63,111.77,111.38,111.77,25435.0,107.824,107.9592,107.5825,107.9592,25435.0
2024-06-27 10:25:00,111.75,111.75,111.55,111.58,15344.0,107.9399,107.9399,107.7467,107.7757,15344.0
2024-06-27 10:30:00,111.59,111.73,111.59,111.72,9423.0,107.7854,107.9206,107.7854,107.9109,9423.0
2024-06-27 10:35:00,111.72,111.85,111.64,111.66,13784.0,107.9109,108.0365,107.8336,107.853,13784.0
2024-06-27 10:40:00,111.67,111.95,111.63,111.93,28689.0,107.8626,108.1331,107.824,108.1138,28689.0
2024-06-27 10:45:00,111.93,111.99,111.76,111.95,11577.0,108.1138,108.1717,107.9496,108.1331,11577.0
2024-06-27 10:50:00,111.93,111.94,111.73,111.77,23323.0,108.1138,108.1234,107.9206,107.9592,23323.0
2024-06-27 10:55:00,111.75,111.86,111.68,111.85,22438.0,107.9399,108.0461,107.8723,108.0365,22438.0
2024-06-27 11:00:00,111.83,111.83,111.47,111.49,20109.0,108.0172,108.0172,107.6694,107.6888,20109.0
2024-06-27 11:05:00,111.48,111.53,111.3,111.3,8391.0,107.6791,107.7274,107.5052,107.5052,8391.0
2024-06-27 11:10:00,111.28,111.48,111.25,111.37,19936.0,107.4859,107.6791,107.4569,107.5729,19936.0
2024-06-27 11:15:00,111.35,111.35,111.0,111.02,9941.0,107.5535,107.5535,107.2155,107.2348,9941.0
2024-06-27 11:20:00,110.99,111.05,110.81,111.0,14567.0,107.2058,107.2638,107.0319,107.2155,14567.0
2024-06-27 11:25:00,110.93,111.08,110.91,111.06,13209.0,107.1479,107.2927,107.1285,107.2734,13209.0
2024-06-27 11:30:00,111.04,111.04,110.79,110.79,4378.0,107.2541,107.2541,107.0126,107.0126,4378.0
2024-06-27 11:35:00,110.8,111.04,110.8,110.98,9497.0,107.0223,107.2541,107.0223,107.1962,9497.0
2024-06-27 11:40:00,110.96,110.96,110.74,110.91,18186.0,107.1768,107.1768,106.9643,107.1285,18186.0
2024-06-27 11:45:00,110.92,110.92,110.7,110.7,4529.0,107.1382,107.1382,106.9257,106.9257,4529.0
2024-06-27 11:50:00,110.72,110.74,110.6,110.62,5217.0,106.945,106.9643,106.8291,106.8484,5217.0
2024-06-27 11:55:00,110.64,110.82,110.59,110.82,5198.0,106.8677,107.0416,106.8194,107.0416,5198.0
2024-06-27 12:00:00,110.8,110.86,110.75,110.76,5834.0,107.0223,107.0802,106.974,106.9837,5834.0
2024-06-27 12:05:00,110.75,110.92,110.75,110.76,14963.0,106.974,107.1382,106.974,106.9837,14963.0
2024-06-27 12:10:00,110.76,110.83,110.73,110.73,26195.0,106.9837,107.0513,106.9547,106.9547,26195.0
2024-06-27 12:15:00,110.77,110.85,110.68,110.72,17259.0,106.9933,107.0706,106.9064,106.945,17259.0
2024-06-27 12:20:00,110.72,110.83,110.67,110.75,8577.0,106.945,107.0513,106.8967,106.974,8577.0
2024-06-27 12:25:00,110.76,110.76,110.5,110.5,10701.0,106.9837,106.9837,106.7325,106.7325,10701.0
2024-06-27 12:30:00,110.51,110.53,110.46,110.47,9290.0,106.7422,106.7615,106.6939,106.7035,9290.0
2024-06-27 12:35:00,110.48,110.57,110.43,110.5,7629.0,106.7132,106.8001,106.6649,106.7325,7629.0
2024-06-27 12:40:00,110.51,110.52,110.43,110.5,11922.0,106.7422,106.7518,106.6649,106.7325,11922.0
2024-06-27 12:45:00,110.5,110.59,110.5,110.51,10709.0,106.7325,106.8194,106.7325,106.7422,10709.0
2024-06-27 12:50:00,110.51,110.6,110.51,110.55,8534.0,106.7422,106.8291,106.7422,106.7808,8534.0
2024-06-27 12:55:00,110.54,110.58,110.41,110.41,5885.0,106.7712,106.8098,106.6456,106.6456,5885.0
2024-06-27 13:00:00,110.4,110.56,110.37,110.48,12006.0,106.6359,106.7905,106.6069,106.7132,12006.0
2024-06-27 13:05:00,110.48,110.62,110.48,110.58,9967.0,106.7132,106.8484,106.7132,106.8098,9967.0
2024-06-27 13:10:00,110.57,110.61,110.51,110.52,6815.0,106.8001,106.8388,106.7422,106.7518,6815.0
2024-06-27 13:15:00,110.52,110.55,110.46,110.49,13123.0,106.7518,106.7808,106.6939,106.7229,13123.0
2024-06-27 13:20:00,110.49,110.55,110.46,110.53,10020.0,106.7229,106.7808,106.6939,106.7615,10020.0
2024-06-27 13:25:00,110.54,110.59,110.51,110.52,7929.0,106.7712,106.8194,106.7422,106.7518,7929.0
2024-06-27 13:30:00,110.49,110.49,110.41,110.45,3790.0,106.7229,106.7229,106.6456,106.6842,3790.0
2024-06-27 13:35:00,110.46,110.51,110.44,110.49,7111.0,106.6939,106.7422,106.6746,106.7229,7111.0
2024-06-27 13:40:00,110.49,110.57,110.46,110.49,4819.0,106.7229,106.8001,106.6939,106.7229,4819.0
2024-06-27 13:45:00,110.45,110.46,110.35,110.41,4998.0,106.6842,106.6939,106.5876,106.6456,4998.0
2024-06-27 13:50:00,110.4,110.46,110.33,110.43,8007.0,106.6359,106.6939,106.5683,106.6649,8007.0
2024-06-27 13:55:00,110.45,110.47,110.34,110.37,5537.0,106.6842,106.7035,106.578,106.6069,5537.0
2024-06-27 14:00:00,110.36,110.36,110.18,110.19,9919.0,106.5973,106.5973,106.4234,106.4331,9919.0
2024-06-27 14:05:00,110.19,110.33,110.14,110.3,14412.0,106.4331,106.5683,106.3848,106.5393,14412.0
2024-06-27 14:10:00,110.3,110.31,110.14,110.14,7262.0,106.5393,106.549,106.3848,106.3848,7262.0
2024-06-27 14:15:00,110.14,110.19,110.06,110.19,13356.0,106.3848,106.4331,106.3075,106.4331,13356.0
2024-06-27 14:20:00,110.17,110.18,110.06,110.13,11054.0,106.4138,106.4234,106.3075,106.3751,11054.0
2024-06-27 14:25:00,110.13,110.16,110.01,110.01,8918.0,106.3751,106.4041,106.2592,106.2592,8918.0
2024-06-27 14:30:00,109.98,110.05,109.98,109.98,25442.0,106.2302,106.2979,106.2302,106.2302,25442.0
2024-06-27 14:35:00,109.97,109.97,109.89,109.91,8636.0,106.2206,106.2206,106.1433,106.1626,8636.0
2024-06-27 14:40:00,109.9,110.13,109.9,110.13,8241.0,106.153,106.3751,106.153,106.3751,8241.0
2024-06-27 14:45:00,110.15,110.23,110.11,110.23,9358.0,106.3945,106.4717,106.3558,106.4717,9358.0
2024-06-27 14:50:00,110.23,110.35,110.18,110.2,9845.0,106.4717,106.5876,106.4234,106.4427,9845.0
2024-06-27 14:55:00,110.2,110.25,110.1,110.17,9730.0,106.4427,106.491,106.3462,106.4138,9730.0
2024-06-27 15:00:00,110.15,110.24,110.15,110.19,12051.0,106.3945,106.4814,106.3945,106.4331,12051.0
2024-06-27 15:05:00,110.18,110.26,110.17,110.22,13457.0,106.4234,106.5007,106.4138,106.4621,13457.0
2024-06-27 15:10:00,110.23,110.32,110.22,110.31,17723.0,106.4717,106.5587,106.4621,106.549,17723.0
2024-06-27 15:15:00,110.32,110.38,110.28,110.3,8232.0,106.5587,106.6166,106.52,106.5393,8232.0
2024-06-27 15:20:00,110.27,110.33,110.23,110.26,19092.0,106.5104,106.5683,106.4717,106.5007,19092.0
2024-06-27 15:25:00,110.23,110.4,110.23,110.4,13622.0,106.4717,106.6359,106.4717,106.6359,13622.0
2024-06-27 15:30:00,110.4,110.46,110.36,110.4,20882.0,106.6359,106.6939,106.5973,106.6359,20882.0
2024-06-27 15:35:00,110.41,110.71,110.38,110.63,21204.0,106.6456,106.9354,106.6166,106.8581,21204.0
2024-06-27 15:40:00,110.64,110.81,110.64,110.78,18137.0,106.8677,107.0319,106.8677,107.003,18137.0
2024-06-27 15:45:00,110.76,110.87,110.76,110.82,21441.0,106.9837,107.0899,106.9837,107.0416,21441.0
2024-06-27 15:50:00,110.82,111.35,110.82,111.22,62816.0,107.0416,107.5535,107.0416,107.428,62816.0
2024-06-27 15:55:00,111.22,111.42,111.09,111.35,218997.0,107.428,107.6212,107.3024,107.5535,218997.0
2024-06-28 09:30:00,111.92,112.64,111.81,112.64,83781.0,108.1041,108.7996,107.9979,108.7996,83781.0
2024-06-28 09:35:00,112.64,112.74,111.47,111.56,24563.0,108.7996,108.8961,107.6694,107.7564,24563.0
2024-06-28 09:40:00,111.56,111.86,111.31,111.36,13123.0,107.7564,108.0461,107.5149,107.5632,13123.0
2024-06-28 09:45:00,111.29,111.36,110.86,110.89,14263.0,107.4956,107.5632,107.0802,107.1092,14263.0
2024-06-28 09:50:00,110.81,110.91,110.5,110.8,17525.0,107.0319,107.1285,106.7325,107.0223,17525.0
2024-06-28 09:55:00,110.86,110.92,110.38,110.42,8371.0,107.0802,107.1382,106.6166,106.6552,8371.0
2024-06-28 10:00:00,110.42,110.81,110.4,110.64,23833.0,106.6552,107.0319,106.6359,106.8677,23833.0
2024-06-28 10:05:00,110.67,110.75,110.49,110.52,4977.0,106.8967,106.974,106.7229,106.7518,4977.0
2024-06-28 10:10:00,110.54,110.76,110.5,110.6,17069.0,106.7712,106.9837,106.7325,106.8291,17069.0
2024-06-28 10:15:00,110.59,110.69,110.36,110.38,18540.0,106.8194,106.916,106.5973,106.6166,18540.0
2024-06-28 10:20:00,110.38,110.83,110.37,110.83,6509.0,106.6166,107.0513,106.6069,107.0513,6509.0
2024-06-28 10:25:00,110.82,111.19,110.82,111.01,7549.0,107.0416,107.399,107.0416,107.2251,7549.0
2024-06-28 10:30:00,111.06,111.21,111.04,111.17,12195.0,107.2734,107.4183,107.2541,107.3797,12195.0
2024-06-28 10:35:00,111.15,111.24,111.0,111.0,8359.0,107.3604,107.4473,107.2155,107.2155,8359.0
2024-06-28 10:40:00,110.98,111.14,110.95,111.06,12797.0,107.1962,107.3507,107.1672,107.2734,12797.0
2024-06-28 10:45:00,111.09,111.33,111.06,111.29,20152.0,107.3024,107.5342,107.2734,107.4956,20152.0
2024-06-28 10:50:00,111.29,111.29,111.06,111.06,16783.0,107.4956,107.4956,107.2734,107.2734,16783.0
2024-06-28 10:55:00,111.05,111.1,110.87,111.05,24859.0,107.2638,107.3121,107.0899,107.2638,24859.0
2024-06-28 11:00:00,111.06,111.06,110.79,110.89,13069.0,107.2734,107.2734,107.0126,107.1092,13069.0
2024-06-28 11:05:00,110.87,111.11,110.8,110.99,11577.0,107.0899,107.3217,107.0223,107.2058,11577.0
2024-06-28 11:10:00,110.96,111.02,110.86,111.0,12155.0,107.1768,107.2348,107.0802,107.2155,12155.0
2024-06-28 11:15:00,110.98,111.15,110.97,111.1,10944.0,107.1962,107.3604,107.1865,107.3121,10944.0
2024-06-28 11:20:00,111.09,111.23,111.06,111.15,19895.0,107.3024,107.4376,107.2734,107.3604,19895.0
2024-06-28 11:25:00,111.15,111.3,111.1,111.18,26725.0,107.3604,107.5052,107.3121,107.3893,26725.0
2024-06-28 11:30:00,111.15,111.26,111.11,111.21,19074.0,107.3604,107.4666,107.3217,107.4183,19074.0
2024-06-28 11:35:00,111.22,111.3,111.15,111.29,30659.0,107.428,107.5052,107.3604,107.4956,30659.0
2024-06-28 11:40:00,111.31,111.31,111.11,111.21,34819.0,107.5149,107.5149,107.3217,107.4183,34819.0
2024-06-28 11:45:00,111.19,111.38,111.17,111.25,21243.0,107.399,107.5825,107.3797,107.4569,21243.0
2024-06-28 11:50:00,111.25,111.38,111.15,111.2,14065.0,107.4569,107.5825,107.3604,107.4087,14065.0
2024-06-28 11:55:00,111.21,111.24,111.13,111.19,22409.0,107.4183,107.4473,107.341,107.399,22409.0
2024-06-28 12:00:00,111.2,111.27,111.11,111.16,12209.0,107.4087,107.4763,107.3217,107.37,12209.0
2024-06-28 12:05:00,111.15,111.17,110.91,110.97,14142.0,107.3604,107.3797,107.1285,107.1865,14142.0
2024-06-28 12:10:00,110.97,111.04,110.89,110.97,16058.0,107.1865,107.2541,107.1092,107.1865,16058.0
2024-06-28 12:15:00,110.96,111.03,110.91,111.01,8034.0,107.1768,107.2444,107.1285,107.2251,8034.0
2024-06-28 12:20:00,111.0,111.08,110.96,110.97,21778.0,107.2155,107.2927,107.1768,107.1865,21778.0
2024-06-28 12:25:00,110.97,111.1,110.96,110.99,8350.0,107.1865,107.3121,107.1768,107.2058,8350.0
2024-06-28 12:30:00,110.98,111.12,110.97,111.09,8506.0,107.1962,107.3314,107.1865,107.3024,8506.0
2024-06-28 12:35:00,111.06,111.13,111.02,111.07,19884.0,107.2734,107.341,107.2348,107.2831,19884.0
2024-06-28 12:40:00,111.08,111.19,111.06,111.16,15843.0,107.2927,107.399,107.2734,107.37,15843.0
2024-06-28 12:45:00,111.16,111.29,111.14,111.23,14696.0,107.37,107.4956,107.3507,107.4376,14696.0
2024-06-28 12:50:00,111.21,111.27,111.13,111.27,11390.0,107.4183,107.4763,107.341,107.4763,11390.0
2024-06-28 12:55:00,111.27,111.32,111.25,111.28,11947.0,107.4763,107.5246,107.4569,107.4859,11947.0
2024-06-28 13:00:00,111.29,111.37,111.21,111.34,17555.0,107.4956,107.5729,107.4183,107.5439,17555.0
2024-06-28 13:05:00,111.32,111.36,111.28,111.3,12649.0,107.5246,107.5632,107.4859,107.5052,12649.0
2024-06-28 13:10:00,111.3,111.45,111.28,111.45,13489.0,107.5052,107.6501,107.4859,107.6501,13489.0
2024-06-28 13:15:00,111.4,111.43,111.34,111.36,19694.0,107.6018,107.6308,107.5439,107.5632,19694.0
2024-06-28 13:20:00,111.38,111.41,111.34,111.38,10776.0,107.5825,107.6115,107.5439,107.5825,10776.0
2024-06-28 13:25:00,111.37,111.37,111.23,111.25,16886.0,107.5729,107.5729,107.4376,107.4569,16886.0
2024-06-28 13:30:00,111.24,111.36,111.21,111.32,18930.0,107.4473,107.5632,107.4183,107.5246,18930.0
2024-06-28 13:35:00,111.32,111.4,111.21,111.39,19194.0,107.5246,107.6018,107.4183,107.5922,19194.0
2024-06-28 13:40:00,111.37,111.4,111.32,111.33,15255.0,107.5729,107.6018,107.5246,107.5342,15255.0
2024-06-28 13:45:00,111.33,111.41,111.32,111.41,16943.0,107.5342,107.6115,107.5246,107.6115,16943.0
2024-06-28 13:50:00,111.43,111.43,111.32,111.35,13258.0,107.6308,107.6308,107.5246,107.5535,13258.0
2024-06-28 13:55:00,111.34,111.37,111.29,111.32,20666.0,107.5439,107.5729,107.4956,107.5246,20666.0
2024-06-28 14:00:00,111.32,111.46,111.32,111.45,22787.0,107.5246,107.6598,107.5246,107.6501,22787.0
2024-06-28 14:05:00,111.45,111.54,111.39,111.53,17044.0,107.6501,107.7371,107.5922,107.7274,17044.0
2024-06-28 14:10:00,111.51,111.55,111.46,111.51,40323.0,107.7081,107.7467,107.6598,107.7081,40323.0
2024-06-28 14:15:00,111.52,111.59,111.49,111.53,13619.0,107.7177,107.7854,107.6888,107.7274,13619.0
2024-06-28 14:20:00,111.52,111.54,111.42,111.48,15744.0,107.7177,107.7371,107.6212,107.6791,15744.0
2024-06-28 14:25:00,111.48,111.58,111.47,111.5,20528.0,107.6791,107.7757,107.6694,107.6984,20528.0
2024-06-28 14:30:00,111.48,111.53,111.41,111.42,17212.0,107.6791,107.7274,107.6115,107.6212,17212.0
2024-06-28 14:35:00,111.43,111.54,111.42,111.5,17529.0,107.6308,107.7371,107.6212,107.6984,17529.0
2024-06-28 14:40:00,111.5,111.61,111.5,111.51,13204.0,107.6984,107.8047,107.6984,107.7081,13204.0
2024-06-28 14:45:00,111.54,111.54,111.35,111.4,15794.0,107.7371,107.7371,107.5535,107.6018,15794.0
2024-06-28 14:50:00,111.41,111.47,111.36,111.43,13742.0,107.6115,107.6694,107.5632,107.6308,13742.0
2024-06-28 14:55:00,111.44,111.48,111.38,111.47,22266.0,107.6405,107.6791,107.5825,107.6694,22266.0
2024-06-28 15:00:00,111.46,111.47,111.38,111.45,16762.0,107.6598,107.6694,107.5825,107.6501,16762.0
2024-06-28 15:05:00,111.44,111.64,111.43,111.63,19397.0,107.6405,107.8336,107.6308,107.824,19397.0
2024-06-28 15:10:00,111.62,111.7,111.53,111.59,33026.0,107.8143,107.8916,107.7274,107.7854,33026.0
2024-06-28 15:15:00,111.6,111.7,111.56,111.7,27468.0,107.795,107.8916,107.7564,107.8916,27468.0
2024-06-28 15:20:00,111.7,111.79,111.65,111.7,43456.0,107.8916,107.9785,107.8433,107.8916,43456.0
2024-06-28 15:25:00,111.71,111.79,111.65,111.73,23472.0,107.9013,107.9785,107.8433,107.9206,23472.0
2024-06-28 15:30:00,111.73,111.78,111.49,111.66,26066.0,107.9206,107.9689,107.6888,107.853,26066.0
2024-06-28 15:35:00,111.65,111.92,111.65,111.78,22808.0,107.8433,108.1041,107.8433,107.9689,22808.0
2024-06-28 15:40:00,111.79,111.84,111.71,111.72,23162.0,107.9785,108.0268,107.9013,107.9109,23162.0
2024-06-28 15:45:00,111.73,111.95,111.72,111.93,44891.0,107.9206,108.1331,107.9109,108.1138,44891.0
2024-06-28 15:50:00,111.92,112.2,111.89,112.19,52509.0,108.1041,108.3746,108.0751,108.3649,52509.0
2024-06-28 15:55:00,112.22,112.51,112.2,112.34,243962.0,108.3939,108.674,108.3746,108.5098,243962.0
2024-07-01 09:30:00,112.0,112.38,111.83,112.38,54365.0,108.1814,108.5484,108.0172,108.5484,54365.0
2024-07-01 09:35:00,112.52,112.6,111.98,112.42,11366.0,108.6836,108.7609,108.1621,108.5871,11366.0
2024-07-01 09:40:00,112.54,112.88,112.47,112.88,10078.0,108.703,109.0314,108.6354,109.0314,10078.0
2024-07-01 09:45:00,112.75,112.98,112.63,112.88,12762.0,108.9058,109.128,108.7899,109.0314,12762.0
2024-07-01 09:50:00,112.82,112.93,112.57,112.87,12661.0,108.9734,109.0797,108.7319,109.0217,12661.0
2024-07-01 09:55:00,112.9,113.2,112.9,113.18,24755.0,109.0507,109.3405,109.0507,109.3211,24755.0
2024-07-01 10:00:00,113.25,113.58,113.21,113.39,20784.0,109.3888,109.7075,109.3501,109.524,20784.0
2024-07-01 10:05:00,113.44,113.5,113.04,113.11,58616.0,109.5723,109.6302,109.1859,109.2535,58616.0
2024-07-01 10:10:00,113.0,113.04,112.49,112.57,35337.0,109.1473,109.1859,108.6547,108.7319,35337.0
2024-07-01 10:15:00,112.59,112.71,112.39,112.49,15488.0,108.7513,108.8672,108.5581,108.6547,15488.0
2024-07-01 10:20:00,112.45,112.6,112.27,112.52,16901.0,108.616,108.7609,108.4422,108.6836,16901.0
2024-07-01 10:25:00,112.56,112.74,112.51,112.64,17976.0,108.7223,108.8961,108.674,108.7996,17976.0
2024-07-01 10:30:00,112.63,112.66,112.09,112.14,33019.0,108.7899,108.8189,108.2683,108.3166,33019.0
2024-07-01 10:35:00,112.09,112.45,112.09,112.35,28843.0,108.2683,108.616,108.2683,108.5194,28843.0
2024-07-01 10:40:00,112.37,112.56,112.23,112.25,25741.0,108.5388,108.7223,108.4035,108.4229,25741.0
2024-07-01 10:45:00,112.26,112.27,111.81,111.85,14408.0,108.4325,108.4422,107.9979,108.0365,14408.0
2024-07-01 10:50:00,111.84,111.99,111.74,111.8,14481.0,108.0268,108.1717,107.9302,107.9882,14481.0
2024-07-01 10:55:00,111.78,111.89,111.61,111.61,19294.0,107.9689,108.0751,107.8047,107.8047,19294.0
2024-07-01 11:00:00,111.64,111.7,111.51,111.7,13006.0,107.8336,107.8916,107.7081,107.8916,13006.0
2024-07-01 11:05:00,111.77,111.93,111.67,111.86,11761.0,107.9592,108.1138,107.8626,108.0461,11761.0
2024-07-01 11:10:00,111.8,111.9,111.61,111.61,28842.0,107.9882,108.0848,107.8047,107.8047,28842.0
2024-07-01 11:15:00,111.63,111.64,111.25,111.32,29638.0,107.824,107.8336,107.4569,107.5246,29638.0
2024-07-01 11:20:00,111.33,111.33,111.18,111.26,15321.0,107.5342,107.5342,107.3893,107.4666,15321.0
2024-07-01 11:25:00,111.32,111.57,111.29,111.3,6660.0,107.5246,107.766,107.4956,107.5052,6660.0
2024-07-01 11:30:00,111.32,111.57,111.3,111.53,8363.0,107.5246,107.766,107.5052,107.7274,8363.0
2024-07-01 11:35:00,111.53,111.53,111.36,111.47,12808.0,107.7274,107.7274,107.5632,107.6694,12808.0
2024-07-01 11:40:00,111.42,111.64,111.42,111.55,11989.0,107.6212,107.8336,107.6212,107.7467,11989.0
2024-07-01 11:45:00,111.59,111.68,111.51,111.65,9839.0,107.7854,107.8723,107.7081,107.8433,9839.0
2024-07-01 11:50:00,111.67,111.74,111.66,111.69,7424.0,107.8626,107.9302,107.853,107.8819,7424.0
2024-07-01 11:55:00,111.73,111.74,111.61,111.66,12420.0,107.9206,107.9302,107.8047,107.853,12420.0
2024-07-01 12:00:00,111.63,111.74,111.57,111.73,11720.0,107.824,107.9302,107.766,107.9206,11720.0
2024-07-01 12:05:00,111.74,111.86,111.7,111.83,8297.0,107.9302,108.0461,107.8916,108.0172,8297.0
2024-07-01 12:10:00,111.86,111.89,111.78,111.88,16018.0,108.0461,108.0751,107.9689,108.0655,16018.0
2024-07-01 12:15:00,111.89,111.93,111.71,111.73,12626.0,108.0751,108.1138,107.9013,107.9206,12626.0
2024-07-01 12:20:00,111.71,111.89,111.62,111.84,7198.0,107.9013,108.0751,107.8143,108.0268,7198.0
2024-07-01 12:25:00,111.84,111.92,111.81,111.85,8391.0,108.0268,108.1041,107.9979,108.0365,8391.0
2024-07-01 12:30:00,111.86,111.87,111.71,111.74,10570.0,108.0461,108.0558,107.9013,107.9302,10570.0
2024-07-01 12:35:00,111.7,111.74,111.59,111.59,4616.0,107.8916,107.9302,107.7854,107.7854,4616.0
2024-07-01 12:40:00,111.6,111.61,111.51,111.51,7227.0,107.795,107.8047,107.7081,107.7081,7227.0
2024-07-01 12:45:00,111.53,111.54,111.37,111.43,7316.0,107.7274,107.7371,107.5729,107.6308,7316.0
2024-07-01 12:50:00,111.44,111.44,111.26,111.28,13446.0,107.6405,107.6405,107.4666,107.4859,13446.0
2024-07-01 12:55:00,111.26,111.4,111.21,111.39,11065.0,107.4666,107.6018,107.4183,107.5922,11065.0
2024-07-01 13:00:00,111.44,111.5,111.3,111.41,9811.0,107.6405,107.6984,107.5052,107.6115,9811.0
2024-07-01 13:05:00,111.42,111.51,111.37,111.48,7043.0,107.6212,107.7081,107.5729,107.6791,7043.0
2024-07-01 13:10:00,111.48,111.64,111.4,111.62,35877.0,107.6791,107.8336,107.6018,107.8143,35877.0
2024-07-01 13:15:00,111.66,111.76,111.61,111.76,9227.0,107.853,107.9496,107.8047,107.9496,9227.0
2024-07-01 13:20:00,111.76,111.8,111.68,111.7,10139.0,107.9496,107.9882,107.8723,107.8916,10139.0
2024-07-01 13:25:00,111.72,111.76,111.62,111.62,7511.0,107.9109,107.9496,107.8143,107.8143,7511.0
2024-07-01 13:30:00,111.62,111.63,111.51,111.58,7030.0,107.8143,107.824,107.7081,107.7757,7030.0
2024-07-01 13:35:00,111.59,111.72,111.56,111.72,6353.0,107.7854,107.9109,107.7564,107.9109,6353.0
2024-07-01 13:40:00,111.72,111.77,111.65,111.74,10289.0,107.9109,107.9592,107.8433,107.9302,10289.0
2024-07-01 13:45:00,111.74,111.83,111.69,111.83,7543.0,107.9302,108.0172,107.8819,108.0172,7543.0
2024-07-01 13:50:00,111.82,111.94,111.82,111.91,7701.0,108.0075,108.1234,108.0075,108.0944,7701.0
2024-07-01 13:55:00,111.92,111.92,111.76,111.79,6532.0,108.1041,108.1041,107.9496,107.9785,6532.0
2024-07-01 14:00:00,111.77,111.91,111.73,111.76,12416.0,107.9592,108.0944,107.9206,107.9496,12416.0
2024-07-01 14:05:00,111.73,111.79,111.73,111.74,3228.0,107.9206,107.9785,107.9206,107.9302,3228.0
2024-07-01 14:10:00,111.73,111.9,111.71,111.9,17402.0,107.9206,108.0848,107.9013,108.0848,17402.0
2024-07-01 14:15:00,111.89,112.1,111.82,112.1,19818.0,108.0751,108.278,108.0075,108.278,19818.0
2024-07-01 14:20:00,112.1,112.23,112.06,112.07,30638.0,108.278,108.4035,108.2393,108.249,30638.0
2024-07-01 14:25:00,112.08,112.16,111.85,111.97,14236.0,108.2586,108.3359,108.0365,108.1524,14236.0
2024-07-01 14:30:00,111.94,112.04,111.9,111.98,11660.0,108.1234,108.22,108.0848,108.1621,11660.0
2024-07-01 14:35:00,111.97,111.98,111.84,111.96,9997.0,108.1524,108.1621,108.0268,108.1427,9997.0
2024-07-01 14:40:00,111.94,112.24,111.94,112.2,8482.0,108.1234,108.4132,108.1234,108.3746,8482.0
2024-07-01 14:45:00,112.21,112.23,112.06,112.12,7583.0,108.3842,108.4035,108.2393,108.2973,7583.0
2024-07-01 14:50:00,112.13,112.16,112.06,112.15,7203.0,108.3069,108.3359,108.2393,108.3263,7203.0
2024-07-01 14:55:00,112.14,112.14,112.0,112.01,15219.0,108.3166,108.3166,108.1814,108.191,15219.0
2024-07-01 15:00:00,112.02,112.12,111.96,112.12,19069.0,108.2007,108.2973,108.1427,108.2973,19069.0
2024-07-01 15:05:00,112.16,112.19,112.09,112.13,12302.0,108.3359,108.3649,108.2683,108.3069,12302.0
2024-07-01 15:10:00,112.15,112.2,112.06,112.07,9446.0,108.3263,108.3746,108.2393,108.249,9446.0
2024-07-01 15:15:00,112.11,112.11,112.03,112.04,7510.0,108.2876,108.2876,108.2104,108.22,7510.0
2024-07-01 15:20:00,112.04,112.07,111.98,112.01,9401.0,108.22,108.249,108.1621,108.191,9401.0
2024-07-01 15:25:00,112.03,112.04,111.79,111.9,15877.0,108.2104,108.22,107.9785,108.0848,15877.0
2024-07-01 15:30:00,111.88,111.96,111.87,111.9,9918.0,108.0655,108.1427,108.0558,108.0848,9918.0
2024-07-01 15:35:00,111.88,111.91,111.82,111.84,4181.0,108.0655,108.0944,108.0075,108.0268,4181.0
2024-07-01 15:40:00,111.86,111.88,111.8,111.88,9007.0,108.0461,108.0655,107.9882,108.0655,9007.0
2024-07-01 15:45:00,111.89,112.01,111.88,111.93,17862.0,108.0751,108.191,108.0655,108.1138,17862.0
2024-07-01 15:50:00,111.93,112.19,111.93,112.15,26646.0,108.1138,108.3649,108.1138,108.3263,26646.0
2024-07-01 15:55:00,112.18,112.25,111.9,111.95,105462.0,108.3552,108.4229,108.0848,108.1331,105462.0
2024-07-02 09:30:00,112.65,113.07,111.05,112.89,51330.0,108.8092,109.2149,107.2638,109.041,51330.0
2024-07-02 09:35:00,112.89,113.3,112.49,113.13,14725.0,109.041,109.4371,108.6547,109.2728,14725.0
2024-07-02 09:40:00,113.29,113.36,112.84,113.08,16963.0,109.4274,109.495,108.9927,109.2246,16963.0
2024-07-02 09:45:00,113.02,113.41,112.92,113.37,5595.0,109.1666,109.5433,109.07,109.5047,5595.0
2024-07-02 09:50:00,113.35,113.35,113.03,113.04,6938.0,109.4853,109.4853,109.1763,109.1859,6938.0
2024-07-02 09:55:00,113.02,113.13,112.88,112.99,10053.0,109.1666,109.2728,109.0314,109.1376,10053.0
2024-07-02 10:00:00,112.93,113.22,112.89,113.05,8455.0,109.0797,109.3598,109.041,109.1956,8455.0
2024-07-02 10:05:00,113.04,113.31,113.03,113.31,5226.0,109.1859,109.4467,109.1763,109.4467,5226.0
2024-07-02 10:10:00,113.24,113.38,113.24,113.26,8311.0,109.3791,109.5143,109.3791,109.3984,8311.0
2024-07-02 10:15:00,113.24,113.24,113.08,113.15,19558.0,109.3791,109.3791,109.2246,109.2922,19558.0
2024-07-02 10:20:00,113.17,113.26,113.13,113.21,13897.0,109.3115,109.3984,109.2728,109.3501,13897.0
2024-07-02 10:25:00,113.14,113.35,113.13,113.31,21843.0,109.2825,109.4853,109.2728,109.4467,21843.0
2024-07-02 10:30:00,113.32,113.54,113.21,113.49,9180.0,109.4564,109.6689,109.3501,109.6206,9180.0
2024-07-02 10:35:00,113.48,113.53,113.36,113.46,7992.0,109.6109,109.6592,109.495,109.5916,7992.0
2024-07-02 10:40:00,113.47,113.56,113.24,113.25,5360.0,109.6013,109.6882,109.3791,109.3888,5360.0
2024-07-02 10:45:00,113.26,113.31,113.08,113.08,7543.0,109.3984,109.4467,109.2246,109.2246,7543.0
2024-07-02 10:50:00,113.1,113.13,112.89,112.92,11829.0,109.2439,109.2728,109.041,109.07,11829.0
2024-07-02 10:55:00,112.92,113.01,112.84,112.94,5614.0,109.07,109.1569,108.9927,109.0893,5614.0
2024-07-02 11:00:00,112.91,113.1,112.88,113.1,16690.0,109.0603,109.2439,109.0314,109.2439,16690.0
2024-07-02 11:05:00,113.09,113.12,112.75,112.75,16304.0,109.2342,109.2632,108.9058,108.9058,16304.0
2024-07-02 11:10:00,112.76,112.92,112.75,112.92,8028.0,108.9155,109.07,108.9058,109.07,8028.0
2024-07-02 11:15:00,112.91,112.98,112.86,112.96,19620.0,109.0603,109.128,109.0121,109.1086,19620.0
2024-07-02 11:20:00,112.96,113.01,112.9,112.98,8399.0,109.1086,109.1569,109.0507,109.128,8399.0
2024-07-02 11:25:00,112.99,113.02,112.93,113.01,4388.0,109.1376,109.1666,109.0797,109.1569,4388.0
2024-07-02 11:30:00,112.99,113.14,112.95,113.06,13333.0,109.1376,109.2825,109.099,109.2052,13333.0
2024-07-02 11:35:00,113.06,113.08,112.99,113.05,10125.0,109.2052,109.2246,109.1376,109.1956,10125.0
2024-07-02 11:40:00,113.03,113.14,113.02,113.06,8743.0,109.1763,109.2825,109.1666,109.2052,8743.0
2024-07-02 11:45:00,113.08,113.09,113.03,113.05,6653.0,109.2246,109.2342,109.1763,109.1956,6653.0
2024-07-02 11:50:00,113.05,113.13,112.99,113.09,18424.0,109.1956,109.2728,109.1376,109.2342,18424.0
2024-07-02 11:55:00,113.09,113.25,113.07,113.24,7575.0,109.2342,109.3888,109.2149,109.3791,7575.0
2024-07-02 12:00:00,113.24,113.24,112.97,112.98,17853.0,109.3791,109.3791,109.1183,109.128,17853.0
2024-07-02 12:05:00,112.97,112.98,112.87,112.88,10872.0,109.1183,109.128,109.0217,109.0314,10872.0
2024-07-02 12:10:00,112.88,112.94,112.75,112.75,3591.0,109.0314,109.0893,108.9058,108.9058,3591.0
2024-07-02 12:15:00,112.72,112.74,112.6,112.65,6896.0,108.8768,108.8961,108.7609,108.8092,6896.0
2024-07-02 12:20:00,112.65,112.65,112.57,112.57,5058.0,108.8092,108.8092,108.7319,108.7319,5058.0
2024-07-02 12:25:00,112.57,112.6,112.44,112.44,15333.0,108.7319,108.7609,108.6064,108.6064,15333.0
2024-07-02 12:30:00,112.42,112.43,112.25,112.34,11175.0,108.5871,108.5967,108.4229,108.5098,11175.0
2024-07-02 12:35:00,112.34,112.4,112.3,112.38,9935.0,108.5098,108.5677,108.4711,108.5484,9935.0
2024-07-02 12:40:00,112.38,112.38,112.29,112.32,25461.0,108.5484,108.5484,108.4615,108.4905,25461.0
2024-07-02 12:45:00,112.3,112.4,112.25,112.26,4789.0,108.4711,108.5677,108.4229,108.4325,4789.0
2024-07-02 12:50:00,112.3,112.4,112.26,112.33,7278.0,108.4711,108.5677,108.4325,108.5001,7278.0
2024-07-02 12:55:00,112.33,112.33,112.08,112.13,4293.0,108.5001,108.5001,108.2586,108.3069,4293.0
2024-07-02 13:00:00,112.12,112.22,112.04,112.2,9757.0,108.2973,108.3939,108.22,108.3746,9757.0
2024-07-02 13:05:00,112.19,112.3,112.12,112.25,7464.0,108.3649,108.4711,108.2973,108.4229,7464.0
2024-07-02 13:10:00,112.27,112.29,112.2,112.2,5632.0,108.4422,108.4615,108.3746,108.3746,5632.0
2024-07-02 13:15:00,112.17,112.23,112.12,112.21,6478.0,108.3456,108.4035,108.2973,108.3842,6478.0
2024-07-02 13:20:00,112.23,112.23,112.16,112.19,10534.0,108.4035,108.4035,108.3359,108.3649,10534.0
2024-07-02 13:25:00,112.17,112.22,112.14,112.14,9835.0,108.3456,108.3939,108.3166,108.3166,9835.0
2024-07-02 13:30:00,112.15,112.37,112.11,112.27,28022.0,108.3263,108.5388,108.2876,108.4422,28022.0
2024-07-02 13:35:00,112.25,112.25,112.13,112.13,8157.0,108.4229,108.4229,108.3069,108.3069,8157.0
2024-07-02 13:40:00,112.15,112.17,111.96,112.01,8493.0,108.3263,108.3456,108.1427,108.191,8493.0
2024-07-02 13:45:00,112.0,112.1,112.0,112.03,9548.0,108.1814,108.278,108.1814,108.2104,9548.0
2024-07-02 13:50:00,112.07,112.25,112.07,112.2,15970.0,108.249,108.4229,108.249,108.3746,15970.0
2024-07-02 13:55:00,112.22,112.24,112.11,112.11,10386.0,108.3939,108.4132,108.2876,108.2876,10386.0
2024-07-02 14:00:00,112.12,112.23,112.11,112.2,6859.0,108.2973,108.4035,108.2876,108.3746,6859.0
2024-07-02 14:05:00,112.2,112.31,112.18,112.26,6336.0,108.3746,108.4808,108.3552,108.4325,6336.0
2024-07-02 14:10:00,112.24,112.31,112.18,112.27,11486.0,108.4132,108.4808,108.3552,108.4422,11486.0
2024-07-02 14:15:00,112.28,112.36,112.28,112.3,5264.0,108.4518,108.5291,108.4518,108.4711,5264.0
2024-07-02 14:20:00,112.32,112.42,112.32,112.38,5071.0,108.4905,108.5871,108.4905,108.5484,5071.0
2024-07-02 14:25:00,112.4,112.49,112.4,112.41,8666.0,108.5677,108.6547,108.5677,108.5774,8666.0
2024-07-02 14:30:00,112.43,112.75,112.42,112.75,14697.0,108.5967,108.9058,108.5871,108.9058,14697.0
2024-07-02 14:35:00,112.72,112.75,112.64,112.66,5410.0,108.8768,108.9058,108.7996,108.8189,5410.0
2024-07-02 14:40:00,112.66,112.81,112.62,112.81,11612.0,108.8189,108.9638,108.7802,108.9638,11612.0
2024-07-02 14:45:00,112.8,112.8,112.62,112.68,20700.0,108.9541,108.9541,108.7802,108.8382,20700.0
2024-07-02 14:50:00,112.67,112.68,112.62,112.64,12040.0,108.8285,108.8382,108.7802,108.7996,12040.0
2024-07-02 14:55:00,112.64,112.74,112.63,112.67,10332.0,108.7996,108.8961,108.7899,108.8285,10332.0
2024-07-02 15:00:00,112.69,112.8,112.68,112.79,10392.0,108.8478,108.9541,108.8382,108.9444,10392.0
2024-07-02 15:05:00,112.79,112.86,112.78,112.83,23140.0,108.9444,109.0121,108.9348,108.9831,23140.0
2024-07-02 15:10:00,112.83,112.84,112.67,112.71,16873.0,108.9831,108.9927,108.8285,108.8672,16873.0
2024-07-02 15:15:00,112.71,112.79,112.67,112.79,10427.0,108.8672,108.9444,108.8285,108.9444,10427.0
2024-07-02 15:20:00,112.81,112.82,112.7,112.7,8327.0,108.9638,108.9734,108.8575,108.8575,8327.0
2024-07-02 15:25:00,112.73,112.95,112.7,112.95,30637.0,108.8865,109.099,108.8575,109.099,30637.0
2024-07-02 15:30:00,112.95,112.99,112.88,112.99,25125.0,109.099,109.1376,109.0314,109.1376,25125.0
2024-07-02 15:35:00,112.98,113.05,112.77,113.0,19882.0,109.128,109.1956,108.9251,109.1473,19882.0
2024-07-02 15:40:00,113.0,113.19,113.0,113.14,26978.0,109.1473,109.3308,109.1473,109.2825,26978.0
2024-07-02 15:45:00,113.16,113.29,113.15,113.16,41342.0,109.3018,109.4274,109.2922,109.3018,41342.0
2024-07-02 15:50:00,113.18,113.19,113.05,113.11,40779.0,109.3211,109.3308,109.1956,109.2535,40779.0
2024-07-02 15:55:00,113.12,113.34,113.09,113.22,183430.0,109.2632,109.4757,109.2342,109.3598,183430.0
2024-07-03 09:30:00,113.69,113.85,112.95,113.11,31735.0,109.8138,109.9683,109.099,109.2535,31735.0
2024-07-03 09:35:00,113.08,113.67,113.08,113.47,12865.0,109.2246,109.7944,109.2246,109.6013,12865.0
2024-07-03 09:40:00,113.58,113.75,113.36,113.56,7209.0,109.7075,109.8717,109.495,109.6882,7209.0
2024-07-03 09:45:00,113.56,113.73,113.53,113.66,27890.0,109.6882,109.8524,109.6592,109.7848,27890.0
2024-07-03 09:50:00,113.7,113.8,113.51,113.6,9682.0,109.8234,109.92,109.6399,109.7268,9682.0
2024-07-03 09:55:00,113.6,114.07,113.6,113.73,75565.0,109.7268,110.1808,109.7268,109.8524,75565.0
2024-07-03 10:00:00,113.79,114.3,113.79,114.11,15394.0,109.9103,110.403,109.9103,110.2194,15394.0
2024-07-03 10:05:00,114.12,114.21,114.03,114.09,6491.0,110.2291,110.316,110.1422,110.2001,6491.0
2024-07-03 10:10:00,114.06,114.37,114.05,114.1,9601.0,110.1711,110.4706,110.1615,110.2098,9601.0
2024-07-03 10:15:00,114.08,114.09,113.79,113.87,8977.0,110.1905,110.2001,109.9103,109.9876,8977.0
2024-07-03 10:20:00,113.93,114.17,113.93,114.09,10201.0,110.0456,110.2774,110.0456,110.2001,10201.0
2024-07-03 10:25:00,114.04,114.07,113.94,114.02,4934.0,110.1518,110.1808,110.0552,110.1325,4934.0
2024-07-03 10:30:00,114.0,114.12,113.92,113.93,13297.0,110.1132,110.2291,110.0359,110.0456,13297.0
2024-07-03 10:35:00,113.92,113.93,113.7,113.7,6539.0,110.0359,110.0456,109.8234,109.8234,6539.0
2024-07-03 10:40:00,113.66,113.72,113.44,113.55,15398.0,109.7848,109.8427,109.5723,109.6785,15398.0
2024-07-03 10:45:00,113.45,113.48,113.25,113.31,8639.0,109.5819,109.6109,109.3888,109.4467,8639.0
2024-07-03 10:50:00,113.28,113.43,113.22,113.22,6385.0,109.4177,109.5626,109.3598,109.3598,6385.0
2024-07-03 10:55:00,113.22,113.28,113.06,113.1,5132.0,109.3598,109.4177,109.2052,109.2439,5132.0
2024-07-03 11:00:00,113.1,113.31,113.1,113.27,4897.0,109.2439,109.4467,109.2439,109.4081,4897.0
2024-07-03 11:05:00,113.26,113.26,112.95,113.15,13993.0,109.3984,109.3984,109.099,109.2922,13993.0
2024-07-03 11:10:00,113.17,113.23,113.07,113.2,6482.0,109.3115,109.3694,109.2149,109.3405,6482.0
2024-07-03 11:15:00,113.21,113.21,113.1,113.18,9295.0,109.3501,109.3501,109.2439,109.3211,9295.0
2024-07-03 11:20:00,113.16,113.33,113.15,113.33,6312.0,109.3018,109.466,109.2922,109.466,6312.0
2024-07-03 11:25:00,113.3,113.32,112.99,112.99,4231.0,109.4371,109.4564,109.1376,109.1376,4231.0
2024-07-03 11:30:00,112.99,113.1,112.89,113.07,10817.0,109.1376,109.2439,109.041,109.2149,10817.0
2024-07-03 11:35:00,113.04,113.16,113.02,113.13,5387.0,109.1859,109.3018,109.1666,109.2728,5387.0
2024-07-03 11:40:00,113.13,113.15,112.93,112.94,3597.0,109.2728,109.2922,109.0797,109.0893,3597.0
2024-07-03 11:45:00,112.91,113.2,112.91,113.19,6268.0,109.0603,109.3405,109.0603,109.3308,6268.0
2024-07-03 11:50:00,113.21,113.29,113.12,113.15,8514.0,109.3501,109.4274,109.2632,109.2922,8514.0
2024-07-03 11:55:00,113.16,113.17,113.05,113.12,7387.0,109.3018,109.3115,109.1956,109.2632,7387.0
2024-07-03 12:00:00,113.14,113.14,112.93,113.0,14356.0,109.2825,109.2825,109.0797,109.1473,14356.0
2024-07-03 12:05:00,113.04,113.2,112.99,113.2,5632.0,109.1859,109.3405,109.1376,109.3405,5632.0
2024-07-03 12:10:00,113.17,113.23,113.1,113.22,10611.0,109.3115,109.3694,109.2439,109.3598,10611.0
2024-07-03 12:15:00,113.22,113.42,113.22,113.36,6969.0,109.3598,109.553,109.3598,109.495,6969.0
2024-07-03 12:20:00,113.34,113.42,113.23,113.28,6825.0,109.4757,109.553,109.3694,109.4177,6825.0
2024-07-03 12:25:00,113.3,113.3,113.17,113.21,9019.0,109.4371,109.4371,109.3115,109.3501,9019.0
2024-07-03 12:30:00,113.2,113.36,113.2,113.36,7357.0,109.3405,109.495,109.3405,109.495,7357.0
2024-07-03 12:35:00,113.36,113.43,113.3,113.3,7706.0,109.495,109.5626,109.4371,109.4371,7706.0
2024-07-03 12:40:00,113.32,113.37,113.27,113.33,8711.0,109.4564,109.5047,109.4081,109.466,8711.0
2024-07-03 12:45:00,113.34,113.41,113.27,113.29,14097.0,109.4757,109.5433,109.4081,109.4274,14097.0
2024-07-03 12:50:00,113.29,113.6,113.28,113.47,25781.0,109.4274,109.7268,109.4177,109.6013,25781.0
2024-07-03 12:55:00,113.5,113.52,113.21,113.22,66750.0,109.6302,109.6496,109.3501,109.3598,66750.0
2024-07-05 09:30:00,113.68,113.98,113.14,113.89,49818.0,109.8041,110.0939,109.2825,110.0069,49818.0
2024-07-05 09:35:00,113.89,113.92,113.08,113.35,24092.0,110.0069,110.0359,109.2246,109.4853,24092.0
2024-07-05 09:40:00,113.36,113.96,113.36,113.64,26755.0,109.495,110.0745,109.495,109.7655,26755.0
2024-07-05 09:45:00,113.59,113.95,113.4,113.62,53003.0,109.7172,110.0649,109.5336,109.7461,53003.0
2024-07-05 09:50:00,113.6,113.86,113.57,113.77,12622.0,109.7268,109.978,109.6978,109.891,12622.0
2024-07-05 09:55:00,113.83,113.86,113.47,113.86,15553.0,109.949,109.978,109.6013,109.978,15553.0
2024-07-05 10:00:00,113.87,113.94,113.36,113.5,37134.0,109.9876,110.0552,109.495,109.6302,37134.0
2024-07-05 10:05:00,113.45,113.54,113.26,113.54,21946.0,109.5819,109.6689,109.3984,109.6689,21946.0
2024-07-05 10:10:00,113.48,113.84,113.39,113.6,12928.0,109.6109,109.9586,109.524,109.7268,12928.0
2024-07-05 10:15:00,113.61,113.75,113.49,113.69,12950.0,109.7365,109.8717,109.6206,109.8138,12950.0
2024-07-05 10:20:00,113.69,113.88,113.67,113.81,6302.0,109.8138,109.9973,109.7944,109.9297,6302.0
2024-07-05 10:25:00,113.81,114.12,113.81,114.12,22986.0,109.9297,110.2291,109.9297,110.2291,22986.0
2024-07-05 10:30:00,114.18,114.29,113.99,114.17,13173.0,110.287,110.3933,110.1035,110.2774,13173.0
2024-07-05 10:35:00,114.16,114.48,114.15,114.36,29089.0,110.2677,110.5768,110.2581,110.4609,29089.0
2024-07-05 10:40:00,114.35,114.5,114.29,114.47,21152.0,110.4513,110.5961,110.3933,110.5672,21152.0
2024-07-05 10:45:00,114.45,114.55,114.4,114.4,21167.0,110.5478,110.6444,110.4995,110.4995,21167.0
2024-07-05 10:50:00,114.4,114.66,114.4,114.58,18460.0,110.4995,110.7507,110.4995,110.6734,18460.0
2024-07-05 10:55:00,114.56,114.68,114.48,114.68,13044.0,110.6541,110.77,110.5768,110.77,13044.0
2024-07-05 11:00:00,114.68,114.77,114.52,114.72,20226.0,110.77,110.8569,110.6155,110.8086,20226.0
2024-07-05 11:05:00,114.69,114.93,114.69,114.9,20794.0,110.7797,111.0115,110.7797,110.9825,20794.0
2024-07-05 11:10:00,114.85,114.94,114.69,114.72,31739.0,110.9342,111.0211,110.7797,110.8086,31739.0
2024-07-05 11:15:00,114.72,114.81,114.67,114.73,24105.0,110.8086,110.8956,110.7603,110.8183,24105.0
2024-07-05 11:20:00,114.76,114.78,114.53,114.66,14976.0,110.8473,110.8666,110.6251,110.7507,14976.0
2024-07-05 11:25:00,114.67,114.78,114.61,114.64,9688.0,110.7603,110.8666,110.7024,110.7314,9688.0
2024-07-05 11:30:00,114.61,114.61,114.32,114.4,29692.0,110.7024,110.7024,110.4223,110.4995,29692.0
2024-07-05 11:35:00,114.4,114.6,114.25,114.58,8794.0,110.4995,110.6927,110.3547,110.6734,8794.0
2024-07-05 11:40:00,114.61,114.7,114.58,114.59,12357.0,110.7024,110.7893,110.6734,110.6831,12357.0
2024-07-05 11:45:00,114.61,114.83,114.61,114.83,22578.0,110.7024,110.9149,110.7024,110.9149,22578.0
2024-07-05 11:50:00,114.83,114.86,114.6,114.6,7951.0,110.9149,110.9439,110.6927,110.6927,7951.0
2024-07-05 11:55:00,114.62,114.63,114.52,114.54,7873.0,110.712,110.7217,110.6155,110.6348,7873.0
2024-07-05 12:00:00,114.5,114.5,114.34,114.44,10769.0,110.5961,110.5961,110.4416,110.5382,10769.0
2024-07-05 12:05:00,114.45,114.49,114.34,114.4,10803.0,110.5478,110.5865,110.4416,110.4995,10803.0
2024-07-05 12:10:00,114.42,114.43,114.39,114.43,4354.0,110.5189,110.5285,110.4899,110.5285,4354.0
2024-07-05 12:15:00,114.4,114.41,114.28,114.29,11472.0,110.4995,110.5092,110.3836,110.3933,11472.0
2024-07-05 12:20:00,114.28,114.38,114.24,114.29,15216.0,110.3836,110.4802,110.345,110.3933,15216.0
2024-07-05 12:25:00,114.31,114.31,114.03,114.06,25737.0,110.4126,110.4126,110.1422,110.1711,25737.0
2024-07-05 12:30:00,114.07,114.13,114.04,114.1,13367.0,110.1808,110.2388,110.1518,110.2098,13367.0
2024-07-05 12:35:00,114.15,114.26,114.14,114.26,5835.0,110.2581,110.3643,110.2484,110.3643,5835.0
2024-07-05 12:40:00,114.26,114.33,114.2,114.33,7834.0,110.3643,110.4319,110.3064,110.4319,7834.0
2024-07-05 12:45:00,114.31,114.31,114.16,114.23,9526.0,110.4126,110.4126,110.2677,110.3353,9526.0
2024-07-05 12:50:00,114.25,114.33,114.21,114.33,5377.0,110.3547,110.4319,110.316,110.4319,5377.0
2024-07-05 12:55:00,114.35,114.43,114.35,114.36,6218.0,110.4513,110.5285,110.4513,110.4609,6218.0
2024-07-05 13:00:00,114.37,114.39,114.3,114.32,2313.0,110.4706,110.4899,110.403,110.4223,2313.0
2024-07-05 13:05:00,114.31,114.49,114.29,114.46,5963.0,110.4126,110.5865,110.3933,110.5575,5963.0
2024-07-05 13:10:00,114.44,114.52,114.41,114.49,4296.0,110.5382,110.6155,110.5092,110.5865,4296.0
2024-07-05 13:15:00,114.48,114.52,114.43,114.43,4416.0,110.5768,110.6155,110.5285,110.5285,4416.0
2024-07-05 13:20:00,114.41,114.54,114.41,114.47,4901.0,110.5092,110.6348,110.5092,110.5672,4901.0
2024-07-05 13:25:00,114.48,114.51,114.37,114.38,5545.0,110.5768,110.6058,110.4706,110.4802,5545.0
2024-07-05 13:30:00,114.38,114.43,114.33,114.43,3293.0,110.4802,110.5285,110.4319,110.5285,3293.0
2024-07-05 13:35:00,114.42,114.54,114.4,114.49,2320.0,110.5189,110.6348,110.4995,110.5865,2320.0
2024-07-05 13:40:00,114.5,114.72,114.49,114.65,6466.0,110.5961,110.8086,110.5865,110.741,6466.0
2024-07-05 13:45:00,114.68,114.68,114.61,114.61,2051.0,110.77,110.77,110.7024,110.7024,2051.0
2024-07-05 13:50:00,114.57,114.73,114.57,114.71,6262.0,110.6638,110.8183,110.6638,110.799,6262.0
2024-07-05 13:55:00,114.73,114.75,114.64,114.66,4484.0,110.8183,110.8376,110.7314,110.7507,4484.0
2024-07-05 14:00:00,114.66,114.66,114.5,114.52,4222.0,110.7507,110.7507,110.5961,110.6155,4222.0
2024-07-05 14:05:00,114.51,114.59,114.46,114.46,10330.0,110.6058,110.6831,110.5575,110.5575,10330.0
2024-07-05 14:10:00,114.43,114.45,114.33,114.35,6280.0,110.5285,110.5478,110.4319,110.4513,6280.0
2024-07-05 14:15:00,114.38,114.39,114.29,114.29,8982.0,110.4802,110.4899,110.3933,110.3933,8982.0
2024-07-05 14:20:00,114.28,114.37,114.28,114.33,5841.0,110.3836,110.4706,110.3836,110.4319,5841.0
2024-07-05 14:25:00,114.32,114.43,114.3,114.39,4048.0,110.4223,110.5285,110.403,110.4899,4048.0
2024-07-05 14:30:00,114.39,114.49,114.37,114.49,4176.0,110.4899,110.5865,110.4706,110.5865,4176.0
2024-07-05 14:35:00,114.48,114.5,114.45,114.46,5165.0,110.5768,110.5961,110.5478,110.5575,5165.0
2024-07-05 14:40:00,114.46,114.46,114.39,114.39,3958.0,110.5575,110.5575,110.4899,110.4899,3958.0
2024-07-05 14:45:00,114.39,114.42,114.36,114.39,4053.0,110.4899,110.5189,110.4609,110.4899,4053.0
2024-07-05 14:50:00,114.39,114.52,114.37,114.46,7076.0,110.4899,110.6155,110.4706,110.5575,7076.0
2024-07-05 14:55:00,114.46,114.58,114.45,114.55,15010.0,110.5575,110.6734,110.5478,110.6444,15010.0
2024-07-05 15:00:00,114.54,114.54,114.36,114.42,10328.0,110.6348,110.6348,110.4609,110.5189,10328.0
2024-07-05 15:05:00,114.42,114.6,114.37,114.6,8769.0,110.5189,110.6927,110.4706,110.6927,8769.0
2024-07-05 15:10:00,114.58,114.63,114.51,114.55,8403.0,110.6734,110.7217,110.6058,110.6444,8403.0
2024-07-05 15:15:00,114.54,114.61,114.52,114.55,5484.0,110.6348,110.7024,110.6155,110.6444,5484.0
2024-07-05 15:20:00,114.53,114.59,114.53,114.55,8327.0,110.6251,110.6831,110.6251,110.6444,8327.0
2024-07-05 15:25:00,114.54,114.56,114.45,114.53,4751.0,110.6348,110.6541,110.5478,110.6251,4751.0
2024-07-05 15:30:00,114.52,114.52,114.37,114.38,9205.0,110.6155,110.6155,110.4706,110.4802,9205.0
2024-07-05 15:35:00,114.38,114.52,114.37,114.43,13177.0,110.4802,110.6155,110.4706,110.5285,13177.0
2024-07-05 15:40:00,114.42,114.56,114.42,114.56,12286.0,110.5189,110.6541,110.5189,110.6541,12286.0
2024-07-05 15:45:00,114.56,114.57,114.38,114.43,15194.0,110.6541,110.6638,110.4802,110.5285,15194.0
2024-07-05 15:50:00,114.43,114.68,114.4,114.62,22930.0,110.5285,110.77,110.4995,110.712,22930.0
2024-07-05 15:55:00,114.61,114.61,114.44,114.47,83954.0,110.7024,110.7024,110.5382,110.5672,83954.0
2024-07-08 09:30:00,114.63,115.2,114.51,115.15,32567.0,110.7217,111.2723,110.6058,111.224,32567.0
2024-07-08 09:35:00,114.99,115.08,114.8,114.84,6973.0,111.0694,111.1564,110.8859,110.9245,6973.0
2024-07-08 09:40:00,114.76,115.07,114.76,114.92,18373.0,110.8473,111.1467,110.8473,111.0018,18373.0
2024-07-08 09:45:00,114.86,114.97,114.68,114.88,15419.0,110.9439,111.0501,110.77,110.9632,15419.0
2024-07-08 09:50:00,114.98,114.98,114.78,114.91,8109.0,111.0598,111.0598,110.8666,110.9922,8109.0
2024-07-08 09:55:00,114.91,115.06,114.89,115.06,6624.0,110.9922,111.137,110.9728,111.137,6624.0
2024-07-08 10:00:00,115.02,115.13,114.85,114.97,17897.0,111.0984,111.2047,110.9342,111.0501,17897.0
2024-07-08 10:05:00,114.95,115.06,114.71,114.77,5447.0,111.0308,111.137,110.799,110.8569,5447.0
2024-07-08 10:10:00,114.72,114.9,114.71,114.89,4628.0,110.8086,110.9825,110.799,110.9728,4628.0
2024-07-08 10:15:00,114.9,114.91,114.61,114.65,63472.0,110.9825,110.9922,110.7024,110.741,63472.0
2024-07-08 10:20:00,114.63,114.67,114.36,114.42,34321.0,110.7217,110.7603,110.4609,110.5189,34321.0
2024-07-08 10:25:00,114.39,114.45,114.22,114.28,6573.0,110.4899,110.5478,110.3257,110.3836,6573.0
2024-07-08 10:30:00,114.2,114.56,114.2,114.53,8111.0,110.3064,110.6541,110.3064,110.6251,8111.0
2024-07-08 10:35:00,114.51,114.62,114.49,114.58,4510.0,110.6058,110.712,110.5865,110.6734,4510.0
2024-07-08 10:40:00,114.55,114.7,114.49,114.65,6932.0,110.6444,110.7893,110.5865,110.741,6932.0
2024-07-08 10:45:00,114.64,114.72,114.57,114.69,6370.0,110.7314,110.8086,110.6638,110.7797,6370.0
2024-07-08 10:50:00,114.71,114.77,114.47,114.48,19706.0,110.799,110.8569,110.5672,110.5768,19706.0
2024-07-08 10:55:00,114.49,114.62,114.38,114.61,18901.0,110.5865,110.712,110.4802,110.7024,18901.0
2024-07-08 11:00:00,114.58,114.59,114.4,114.4,8590.0,110.6734,110.6831,110.4995,110.4995,8590.0
2024-07-08 11:05:00,114.4,114.4,114.24,114.33,3002.0,110.4995,110.4995,110.345,110.4319,3002.0
2024-07-08 11:10:00,114.31,114.33,114.2,114.2,5354.0,110.4126,110.4319,110.3064,110.3064,5354.0
2024-07-08 11:15:00,114.21,114.24,113.99,114.03,7034.0,110.316,110.345,110.1035,110.1422,7034.0
2024-07-08 11:20:00,114.03,114.03,113.83,113.87,9301.0,110.1422,110.1422,109.949,109.9876,9301.0
2024-07-08 11:25:00,113.89,114.1,113.87,113.97,5012.0,110.0069,110.2098,109.9876,110.0842,5012.0
2024-07-08 11:30:00,113.95,114.05,113.88,113.95,20625.0,110.0649,110.1615,109.9973,110.0649,20625.0
2024-07-08 11:35:00,113.94,114.02,113.81,113.99,10418.0,110.0552,110.1325,109.9297,110.1035,10418.0
2024-07-08 11:40:00,114.0,114.16,113.98,114.14,41858.0,110.1132,110.2677,110.0939,110.2484,41858.0
2024-07-08 11:45:00,114.13,114.24,114.13,114.24,5044.0,110.2388,110.345,110.2388,110.345,5044.0
2024-07-08 11:50:00,114.22,114.22,114.11,114.17,9144.0,110.3257,110.3257,110.2194,110.2774,9144.0
2024-07-08 11:55:00,114.17,114.23,114.13,114.17,6934.0,110.2774,110.3353,110.2388,110.2774,6934.0
2024-07-08 12:00:00,114.13,114.13,113.95,114.02,12564.0,110.2388,110.2388,110.0649,110.1325,12564.0
2024-07-08 12:05:00,114.04,114.23,113.98,114.19,27735.0,110.1518,110.3353,110.0939,110.2967,27735.0
2024-07-08 12:10:00,114.2,114.36,114.17,114.36,6436.0,110.3064,110.4609,110.2774,110.4609,6436.0
2024-07-08 12:15:00,114.35,114.5,114.28,114.45,8134.0,110.4513,110.5961,110.3836,110.5478,8134.0
2024-07-08 12:20:00,114.46,114.54,114.45,114.47,3678.0,110.5575,110.6348,110.5478,110.5672,3678.0
2024-07-08 12:25:00,114.49,114.59,114.44,114.53,15213.0,110.5865,110.6831,110.5382,110.6251,15213.0
2024-07-08 12:30:00,114.53,114.56,114.5,114.55,4582.0,110.6251,110.6541,110.5961,110.6444,4582.0
2024-07-08 12:35:00,114.54,114.71,114.53,114.63,10804.0,110.6348,110.799,110.6251,110.7217,10804.0
2024-07-08 12:40:00,114.62,114.65,114.52,114.55,8526.0,110.712,110.741,110.6155,110.6444,8526.0
2024-07-08 12:45:00,114.56,114.67,114.54,114.59,9497.0,110.6541,110.7603,110.6348,110.6831,9497.0
2024-07-08 12:50:00,114.62,114.69,114.61,114.66,2926.0,110.712,110.7797,110.7024,110.7507,2926.0
2024-07-08 12:55:00,114.65,114.67,114.57,114.64,4792.0,110.741,110.7603,110.6638,110.7314,4792.0
2024-07-08 13:00:00,114.64,114.64,114.53,114.53,17622.0,110.7314,110.7314,110.6251,110.6251,17622.0
2024-07-08 13:05:00,114.53,114.61,114.53,114.56,19000.0,110.6251,110.7024,110.6251,110.6541,19000.0
2024-07-08 13:10:00,114.57,114.59,114.52,114.55,10248.0,110.6638,110.6831,110.6155,110.6444,10248.0
2024-07-08 13:15:00,114.55,114.63,114.54,114.63,9967.0,110.6444,110.7217,110.6348,110.7217,9967.0
2024-07-08 13:20:00,114.6,114.62,114.54,114.56,6565.0,110.6927,110.712,110.6348,110.6541,6565.0
2024-07-08 13:25:00,114.57,114.62,114.48,114.55,14801.0,110.6638,110.712,110.5768,110.6444,14801.0
2024-07-08 13:30:00,114.54,114.75,114.54,114.69,5998.0,110.6348,110.8376,110.6348,110.7797,5998.0
2024-07-08 13:35:00,114.67,114.92,114.67,114.88,5918.0,110.7603,111.0018,110.7603,110.9632,5918.0
2024-07-08 13:40:00,114.86,114.87,114.77,114.81,5487.0,110.9439,110.9535,110.8569,110.8956,5487.0
2024-07-08 13:45:00,114.81,114.86,114.81,114.86,4863.0,110.8956,110.9439,110.8956,110.9439,4863.0
2024-07-08 13:50:00,114.9,114.92,114.85,114.89,7950.0,110.9825,111.0018,110.9342,110.9728,7950.0
2024-07-08 13:55:00,114.91,114.92,114.85,114.9,4221.0,110.9922,111.0018,110.9342,110.9825,4221.0
2024-07-08 14:00:00,114.9,114.9,114.73,114.77,8499.0,110.9825,110.9825,110.8183,110.8569,8499.0
2024-07-08 14:05:00,114.78,114.81,114.76,114.8,8320.0,110.8666,110.8956,110.8473,110.8859,8320.0
2024-07-08 14:10:00,114.79,114.81,114.76,114.77,8748.0,110.8763,110.8956,110.8473,110.8569,8748.0
2024-07-08 14:15:00,114.77,114.87,114.77,114.82,21467.0,110.8569,110.9535,110.8569,110.9052,21467.0
2024-07-08 14:20:00,114.82,114.82,114.65,114.65,9232.0,110.9052,110.9052,110.741,110.741,9232.0
2024-07-08 14:25:00,114.66,114.75,114.66,114.71,10745.0,110.7507,110.8376,110.7507,110.799,10745.0
2024-07-08 14:30:00,114.71,114.78,114.7,114.71,16145.0,110.799,110.8666,110.7893,110.799,16145.0
2024-07-08 14:35:00,114.7,114.73,114.66,114.7,6264.0,110.7893,110.8183,110.7507,110.7893,6264.0
2024-07-08 14:40:00,114.7,114.7,114.55,114.58,5487.0,110.7893,110.7893,110.6444,110.6734,5487.0
2024-07-08 14:45:00,114.57,114.62,114.48,114.59,10216.0,110.6638,110.712,110.5768,110.6831,10216.0
2024-07-08 14:50:00,114.59,114.66,114.51,114.54,6187.0,110.6831,110.7507,110.6058,110.6348,6187.0
2024-07-08 14:55:00,114.55,114.59,114.51,114.57,8352.0,110.6444,110.6831,110.6058,110.6638,8352.0
2024-07-08 15:00:00,114.55,114.58,114.49,114.57,6985.0,110.6444,110.6734,110.5865,110.6638,6985.0
2024-07-08 15:05:00,114.56,114.67,114.51,114.57,8214.0,110.6541,110.7603,110.6058,110.6638,8214.0
2024-07-08 15:10:00,114.56,114.7,114.56,114.64,12961.0,110.6541,110.7893,110.6541,110.7314,12961.0
2024-07-08 15:15:00,114.64,114.71,114.6,114.61,10676.0,110.7314,110.799,110.6927,110.7024,10676.0
2024-07-08 15:20:00,114.62,114.76,114.58,114.76,12540.0,110.712,110.8473,110.6734,110.8473,12540.0
2024-07-08 15:25:00,114.77,114.84,114.7,114.83,15959.0,110.8569,110.9245,110.7893,110.9149,15959.0
2024-07-08 15:30:00,114.8,114.86,114.74,114.78,14269.0,110.8859,110.9439,110.828,110.8666,14269.0
2024-07-08 15:35:00,114.76,114.81,114.72,114.78,15897.0,110.8473,110.8956,110.8086,110.8666,15897.0
2024-07-08 15:40:00,114.77,114.83,114.71,114.78,59041.0,110.8569,110.9149,110.799,110.8666,59041.0
2024-07-08 15:45:00,114.78,114.78,114.54,114.62,24403.0,110.8666,110.8666,110.6348,110.712,24403.0
2024-07-08 15:50:00,114.64,114.76,114.6,114.63,10488.0,110.7314,110.8473,110.6927,110.7217,10488.0
2024-07-08 15:55:00,114.64,114.66,114.27,114.43,125354.0,110.7314,110.7507,110.374,110.5285,125354.0
2024-07-09 09:30:00,114.77,115.08,114.42,114.68,53172.0,110.8569,111.1564,110.5189,110.77,53172.0
2024-07-09 09:35:00,114.64,114.89,114.55,114.77,23037.0,110.7314,110.9728,110.6444,110.8569,23037.0
2024-07-09 09:40:00,114.7,114.82,114.29,114.33,10591.0,110.7893,110.9052,110.3933,110.4319,10591.0
2024-07-09 09:45:00,114.14,114.84,114.06,114.69,9769.0,110.2484,110.9245,110.1711,110.7797,9769.0
2024-07-09 09:50:00,114.71,114.71,114.29,114.3,7706.0,110.799,110.799,110.3933,110.403,7706.0
2024-07-09 09:55:00,114.3,114.3,114.12,114.21,8365.0,110.403,110.403,110.2291,110.316,8365.0
2024-07-09 10:00:00,114.22,114.25,113.74,113.74,8948.0,110.3257,110.3547,109.8621,109.8621,8948.0
2024-07-09 10:05:00,113.69,113.69,113.28,113.31,21519.0,109.8138,109.8138,109.4177,109.4467,21519.0
2024-07-09 10:10:00,113.33,113.33,113.02,113.18,11687.0,109.466,109.466,109.1666,109.3211,11687.0
2024-07-09 10:15:00,113.13,113.13,112.82,112.9,13015.0,109.2728,109.2728,108.9734,109.0507,13015.0
2024-07-09 10:20:00,112.9,113.16,112.89,113.08,8813.0,109.0507,109.3018,109.041,109.2246,8813.0
2024-07-09 10:25:00,113.1,113.18,113.06,113.12,8501.0,109.2439,109.3211,109.2052,109.2632,8501.0
2024-07-09 10:30:00,113.09,113.09,112.96,113.01,6123.0,109.2342,109.2342,109.1086,109.1569,6123.0
2024-07-09 10:35:00,113.01,113.06,112.91,113.03,10197.0,109.1569,109.2052,109.0603,109.1763,10197.0
2024-07-09 10:40:00,113.04,113.06,112.91,112.99,4963.0,109.1859,109.2052,109.0603,109.1376,4963.0
2024-07-09 10:45:00,113.0,113.28,112.99,113.28,5343.0,109.1473,109.4177,109.1376,109.4177,5343.0
2024-07-09 10:50:00,113.24,113.24,113.05,113.09,6598.0,109.3791,109.3791,109.1956,109.2342,6598.0
2024-07-09 10:55:00,113.07,113.07,112.97,113.05,4088.0,109.2149,109.2149,109.1183,109.1956,4088.0
2024-07-09 11:00:00,113.06,113.33,113.06,113.31,19759.0,109.2052,109.466,109.2052,109.4467,19759.0
2024-07-09 11:05:00,113.33,113.51,113.27,113.51,21962.0,109.466,109.6399,109.4081,109.6399,21962.0
2024-07-09 11:10:00,113.51,113.59,113.42,113.52,10966.0,109.6399,109.7172,109.553,109.6496,10966.0
2024-07-09 11:15:00,113.53,113.54,113.34,113.49,8238.0,109.6592,109.6689,109.4757,109.6206,8238.0
2024-07-09 11:20:00,113.43,113.69,113.43,113.67,5531.0,109.5626,109.8138,109.5626,109.7944,5531.0
2024-07-09 11:25:00,113.69,113.75,113.51,113.68,14231.0,109.8138,109.8717,109.6399,109.8041,14231.0
2024-07-09 11:30:00,113.65,113.81,113.62,113.72,48480.0,109.7751,109.9297,109.7461,109.8427,48480.0
2024-07-09 11:35:00,113.69,113.69,113.42,113.46,14820.0,109.8138,109.8138,109.553,109.5916,14820.0
2024-07-09 11:40:00,113.48,113.6,113.43,113.56,58995.0,109.6109,109.7268,109.5626,109.6882,58995.0
2024-07-09 11:45:00,113.56,113.65,113.49,113.65,22268.0,109.6882,109.7751,109.6206,109.7751,22268.0
2024-07-09 11:50:00,113.63,113.73,113.62,113.72,13258.0,109.7558,109.8524,109.7461,109.8427,13258.0
2024-07-09 11:55:00,113.71,113.78,113.71,113.78,2733.0,109.8331,109.9007,109.8331,109.9007,2733.0
2024-07-09 12:00:00,113.79,113.79,113.65,113.73,15068.0,109.9103,109.9103,109.7751,109.8524,15068.0
2024-07-09 12:05:00,113.74,113.74,113.58,113.62,6217.0,109.8621,109.8621,109.7075,109.7461,6217.0
2024-07-09 12:10:00,113.65,113.8,113.65,113.8,8285.0,109.7751,109.92,109.7751,109.92,8285.0
2024-07-09 12:15:00,113.79,113.87,113.78,113.82,4745.0,109.9103,109.9876,109.9007,109.9393,4745.0
2024-07-09 12:20:00,113.81,113.98,113.78,113.97,6428.0,109.9297,110.0939,109.9007,110.0842,6428.0
2024-07-09 12:25:00,113.98,114.11,113.98,114.11,6364.0,110.0939,110.2194,110.0939,110.2194,6364.0
2024-07-09 12:30:00,114.1,114.16,114.07,114.09,6525.0,110.2098,110.2677,110.1808,110.2001,6525.0
2024-07-09 12:35:00,114.09,114.14,114.01,114.14,3127.0,110.2001,110.2484,110.1228,110.2484,3127.0
2024-07-09 12:40:00,114.15,114.26,114.15,114.26,5825.0,110.2581,110.3643,110.2581,110.3643,5825.0
2024-07-09 12:45:00,114.28,114.43,114.28,114.34,4154.0,110.3836,110.5285,110.3836,110.4416,4154.0
2024-07-09 12:50:00,114.34,114.34,114.14,114.19,6037.0,110.4416,110.4416,110.2484,110.2967,6037.0
2024-07-09 12:55:00,114.2,114.23,114.16,114.23,5597.0,110.3064,110.3353,110.2677,110.3353,5597.0
2024-07-09 13:00:00,114.22,114.4,114.22,114.32,6289.0,110.3257,110.4995,110.3257,110.4223,6289.0
2024-07-09 13:05:00,114.34,114.47,114.32,114.42,3302.0,110.4416,110.5672,110.4223,110.5189,3302.0
2024-07-09 13:10:00,114.45,114.55,114.45,114.51,6576.0,110.5478,110.6444,110.5478,110.6058,6576.0
2024-07-09 13:15:00,114.5,114.5,114.35,114.45,5908.0,110.5961,110.5961,110.4513,110.5478,5908.0
2024-07-09 13:20:00,114.4,114.51,114.33,114.5,4341.0,110.4995,110.6058,110.4319,110.5961,4341.0
2024-07-09 13:25:00,114.5,114.51,114.42,114.42,3131.0,110.5961,110.6058,110.5189,110.5189,3131.0
2024-07-09 13:30:00,114.37,114.41,114.32,114.35,3839.0,110.4706,110.5092,110.4223,110.4513,3839.0
2024-07-09 13:35:00,114.33,114.41,114.31,114.36,4885.0,110.4319,110.5092,110.4126,110.4609,4885.0
2024-07-09 13:40:00,114.39,114.41,114.28,114.28,5955.0,110.4899,110.5092,110.3836,110.3836,5955.0
2024-07-09 13:45:00,114.28,114.29,114.16,114.29,4745.0,110.3836,110.3933,110.2677,110.3933,4745.0
2024-07-09 13:50:00,114.26,114.28,114.15,114.16,2512.0,110.3643,110.3836,110.2581,110.2677,2512.0
2024-07-09 13:55:00,114.18,114.21,114.17,114.17,2427.0,110.287,110.316,110.2774,110.2774,2427.0
2024-07-09 14:00:00,114.14,114.16,114.05,114.07,16667.0,110.2484,110.2677,110.1615,110.1808,16667.0
2024-07-09 14:05:00,114.09,114.17,114.07,114.15,37632.0,110.2001,110.2774,110.1808,110.2581,37632.0
2024-07-09 14:10:00,114.18,114.18,113.94,114.02,10504.0,110.287,110.287,110.0552,110.1325,10504.0
2024-07-09 14:15:00,114.05,114.06,113.96,114.01,2246.0,110.1615,110.1711,110.0745,110.1228,2246.0
2024-07-09 14:20:00,114.01,114.14,113.97,114.14,24381.0,110.1228,110.2484,110.0842,110.2484,24381.0
2024-07-09 14:25:00,114.12,114.27,114.12,114.26,4268.0,110.2291,110.374,110.2291,110.3643,4268.0
2024-07-09 14:30:00,114.26,114.29,114.17,114.27,9189.0,110.3643,110.3933,110.2774,110.374,9189.0
2024-07-09 14:35:00,114.26,114.33,114.24,114.31,6111.0,110.3643,110.4319,110.345,110.4126,6111.0
2024-07-09 14:40:00,114.28,114.28,114.17,114.22,4021.0,110.3836,110.3836,110.2774,110.3257,4021.0
2024-07-09 14:45:00,114.21,114.4,114.16,114.37,12652.0,110.316,110.4995,110.2677,110.4706,12652.0
2024-07-09 14:50:00,114.39,114.39,114.23,114.33,7580.0,110.4899,110.4899,110.3353,110.4319,7580.0
2024-07-09 14:55:00,114.33,114.39,114.3,114.38,12272.0,110.4319,110.4899,110.403,110.4802,12272.0
2024-07-09 15:00:00,114.38,114.41,114.29,114.39,7315.0,110.4802,110.5092,110.3933,110.4899,7315.0
2024-07-09 15:05:00,114.39,114.49,114.36,114.48,15138.0,110.4899,110.5865,110.4609,110.5768,15138.0
2024-07-09 15:10:00,114.46,114.58,114.46,114.54,14047.0,110.5575,110.6734,110.5575,110.6348,14047.0
2024-07-09 15:15:00,114.56,114.76,114.54,114.73,14853.0,110.6541,110.8473,110.6348,110.8183,14853.0
2024-07-09 15:20:00,114.73,114.84,114.68,114.83,23336.0,110.8183,110.9245,110.77,110.9149,23336.0
2024-07-09 15:25:00,114.83,114.9,114.69,114.9,11437.0,110.9149,110.9825,110.7797,110.9825,11437.0
2024-07-09 15:30:00,114.9,114.92,114.7,114.79,14637.0,110.9825,111.0018,110.7893,110.8763,14637.0
2024-07-09 15:35:00,114.79,114.95,114.76,114.91,12899.0,110.8763,111.0308,110.8473,110.9922,12899.0
2024-07-09 15:40:00,114.93,114.95,114.82,114.83,17738.0,111.0115,111.0308,110.9052,110.9149,17738.0
2024-07-09 15:45:00,114.82,114.97,114.76,114.85,15259.0,110.9052,111.0501,110.8473,110.9342,15259.0
2024-07-09 15:50:00,114.84,114.89,114.56,114.56,33829.0,110.9245,110.9728,110.6541,110.6541,33829.0
2024-07-09 15:55:00,114.59,114.66,114.43,114.45,129881.0,110.6831,110.7507,110.5285,110.5478,129881.0
2024-07-10 09:30:00,115.01,115.44,114.49,114.88,74697.0,111.0887,111.5041,110.5865,110.9632,74697.0
2024-07-10 09:35:00,114.87,114.96,114.32,114.46,22431.0,110.9535,111.0405,110.4223,110.5575,22431.0
2024-07-10 09:40:00,114.4,115.03,114.4,114.71,32307.0,110.4995,111.1081,110.4995,110.799,32307.0
2024-07-10 09:45:00,114.71,115.0,114.58,114.83,60766.0,110.799,111.0791,110.6734,110.9149,60766.0
2024-07-10 09:50:00,114.91,114.94,114.55,114.55,4380.0,110.9922,111.0211,110.6444,110.6444,4380.0
2024-07-10 09:55:00,114.57,114.86,114.57,114.86,6346.0,110.6638,110.9439,110.6638,110.9439,6346.0
2024-07-10 10:00:00,114.84,115.01,114.79,114.98,19682.0,110.9245,111.0887,110.8763,111.0598,19682.0
2024-07-10 10:05:00,115.0,115.18,114.96,115.02,11713.0,111.0791,111.253,111.0405,111.0984,11713.0
2024-07-10 10:10:00,114.94,115.13,114.94,114.96,18025.0,111.0211,111.2047,111.0211,111.0405,18025.0
2024-07-10 10:15:00,114.95,115.02,114.8,114.97,39472.0,111.0308,111.0984,110.8859,111.0501,39472.0
2024-07-10 10:20:00,115.0,115.26,114.9,115.26,15791.0,111.0791,111.3302,110.9825,111.3302,15791.0
2024-07-10 10:25:00,115.23,115.29,115.05,115.12,10220.0,111.3012,111.3592,111.1274,111.195,10220.0
2024-07-10 10:30:00,115.09,115.24,115.04,115.2,5571.0,111.166,111.3109,111.1177,111.2723,5571.0
2024-07-10 10:35:00,115.2,115.49,115.12,115.34,28261.0,111.2723,111.5524,111.195,111.4075,28261.0
2024-07-10 10:40:00,115.32,115.46,115.19,115.41,9035.0,111.3882,111.5234,111.2626,111.4751,9035.0
2024-07-10 10:45:00,115.41,115.43,115.25,115.25,8087.0,111.4751,111.4944,111.3206,111.3206,8087.0
2024-07-10 10:50:00,115.25,115.46,115.25,115.42,12461.0,111.3206,111.5234,111.3206,111.4848,12461.0
2024-07-10 10:55:00,115.48,115.65,115.46,115.62,4902.0,111.5427,111.7069,111.5234,111.678,4902.0
2024-07-10 11:00:00,115.65,115.7,115.53,115.67,14816.0,111.7069,111.7552,111.591,111.7262,14816.0
2024-07-10 11:05:00,115.66,115.76,115.58,115.66,12942.0,111.7166,111.8132,111.6393,111.7166,12942.0
2024-07-10 11:10:00,115.59,115.63,115.47,115.52,11496.0,111.649,111.6876,111.5331,111.5814,11496.0
2024-07-10 11:15:00,115.51,115.74,115.5,115.73,32171.0,111.5717,111.7939,111.562,111.7842,32171.0
2024-07-10 11:20:00,115.71,115.82,115.7,115.77,14125.0,111.7649,111.8711,111.7552,111.8228,14125.0
2024-07-10 11:25:00,115.77,115.87,115.62,115.78,22615.0,111.8228,111.9194,111.678,111.8325,22615.0
2024-07-10 11:30:00,115.75,115.82,115.43,115.43,10010.0,111.8035,111.8711,111.4944,111.4944,10010.0
2024-07-10 11:35:00,115.4,115.6,115.4,115.54,34254.0,111.4655,111.6586,111.4655,111.6007,34254.0
2024-07-10 11:40:00,115.54,115.54,115.33,115.35,2984.0,111.6007,111.6007,111.3978,111.4172,2984.0
2024-07-10 11:45:00,115.37,115.4,115.28,115.33,4837.0,111.4365,111.4655,111.3495,111.3978,4837.0
2024-07-10 11:50:00,115.3,115.3,115.09,115.19,23620.0,111.3689,111.3689,111.166,111.2626,23620.0
2024-07-10 11:55:00,115.15,115.37,115.14,115.2,26268.0,111.224,111.4365,111.2143,111.2723,26268.0
2024-07-10 12:00:00,115.2,115.31,115.17,115.24,21833.0,111.2723,111.3785,111.2433,111.3109,21833.0
2024-07-10 12:05:00,115.28,115.41,115.26,115.35,10630.0,111.3495,111.4751,111.3302,111.4172,10630.0
2024-07-10 12:10:00,115.35,115.41,115.31,115.37,13223.0,111.4172,111.4751,111.3785,111.4365,13223.0
2024-07-10 12:15:00,115.41,115.46,115.2,115.39,17026.0,111.4751,111.5234,111.2723,111.4558,17026.0
2024-07-10 12:20:00,115.43,115.48,115.35,115.46,8419.0,111.4944,111.5427,111.4172,111.5234,8419.0
2024-07-10 12:25:00,115.46,115.52,115.34,115.36,11513.0,111.5234,111.5814,111.4075,111.4268,11513.0
2024-07-10 12:30:00,115.29,115.32,115.22,115.28,17406.0,111.3592,111.3882,111.2916,111.3495,17406.0
2024-07-10 12:35:00,115.25,115.31,115.06,115.07,8360.0,111.3206,111.3785,111.137,111.1467,8360.0
2024-07-10 12:40:00,115.07,115.21,115.06,115.21,12896.0,111.1467,111.2819,111.137,111.2819,12896.0
2024-07-10 12:45:00,115.21,115.34,115.19,115.32,8878.0,111.2819,111.4075,111.2626,111.3882,8878.0
2024-07-10 12:50:00,115.3,115.42,115.3,115.33,9576.0,111.3689,111.4848,111.3689,111.3978,9576.0
2024-07-10 12:55:00,115.33,115.34,115.23,115.23,4623.0,111.3978,111.4075,111.3012,111.3012,4623.0
2024-07-10 13:00:00,115.23,115.37,115.1,115.35,6027.0,111.3012,111.4365,111.1757,111.4172,6027.0
2024-07-10 13:05:00,115.38,115.39,115.27,115.34,7641.0,111.4461,111.4558,111.3399,111.4075,7641.0
2024-07-10 13:10:00,115.35,115.43,115.27,115.43,4454.0,111.4172,111.4944,111.3399,111.4944,4454.0
2024-07-10 13:15:00,115.43,115.56,115.42,115.54,7424.0,111.4944,111.62,111.4848,111.6007,7424.0
2024-07-10 13:20:00,115.56,115.59,115.45,115.45,5073.0,111.62,111.649,111.5137,111.5137,5073.0
2024-07-10 13:25:00,115.43,115.52,115.4,115.48,5124.0,111.4944,111.5814,111.4655,111.5427,5124.0
2024-07-10 13:30:00,115.47,115.48,115.35,115.35,10774.0,111.5331,111.5427,111.4172,111.4172,10774.0
2024-07-10 13:35:00,115.32,115.32,115.28,115.31,3398.0,111.3882,111.3882,111.3495,111.3785,3398.0
2024-07-10 13:40:00,115.31,115.46,115.29,115.44,6000.0,111.3785,111.5234,111.3592,111.5041,6000.0
2024-07-10 13:45:00,115.44,115.49,115.41,115.46,4140.0,111.5041,111.5524,111.4751,111.5234,4140.0
2024-07-10 13:50:00,115.47,115.64,115.46,115.58,15380.0,111.5331,111.6973,111.5234,111.6393,15380.0
2024-07-10 13:55:00,115.56,115.72,115.55,115.72,12439.0,111.62,111.7745,111.6103,111.7745,12439.0
2024-07-10 14:00:00,115.72,115.72,115.61,115.63,44177.0,111.7745,111.7745,111.6683,111.6876,44177.0
2024-07-10 14:05:00,115.61,115.7,115.55,115.7,14528.0,111.6683,111.7552,111.6103,111.7552,14528.0
2024-07-10 14:10:00,115.72,116.06,115.72,116.04,27788.0,111.7745,112.103,111.7745,112.0836,27788.0
2024-07-10 14:15:00,116.07,116.21,116.03,116.06,21881.0,112.1126,112.2478,112.074,112.103,21881.0
2024-07-10 14:20:00,116.06,116.24,116.06,116.2,19411.0,112.103,112.2768,112.103,112.2382,19411.0
2024-07-10 14:25:00,116.18,116.2,116.09,116.13,23610.0,112.2189,112.2382,112.1319,112.1706,23610.0
2024-07-10 14:30:00,116.11,116.18,115.98,116.02,19042.0,112.1512,112.2189,112.0257,112.0643,19042.0
2024-07-10 14:35:00,116.03,116.24,116.01,116.16,13090.0,112.074,112.2768,112.0547,112.1995,13090.0
2024-07-10 14:40:00,116.17,116.24,116.11,116.2,16621.0,112.2092,112.2768,112.1512,112.2382,16621.0
2024-07-10 14:45:00,116.2,116.38,116.19,116.38,20681.0,112.2382,112.412,112.2285,112.412,20681.0
2024-07-10 14:50:00,116.36,116.41,116.27,116.34,14906.0,112.3927,112.441,112.3058,112.3734,14906.0
2024-07-10 14:55:00,116.32,116.35,116.18,116.23,17441.0,112.3541,112.3831,112.2189,112.2672,17441.0
2024-07-10 15:00:00,116.24,116.29,116.15,116.2,15736.0,112.2768,112.3251,112.1899,112.2382,15736.0
2024-07-10 15:05:00,116.18,116.33,116.18,116.23,16582.0,112.2189,112.3637,112.2189,112.2672,16582.0
2024-07-10 15:10:00,116.22,116.34,116.2,116.33,15151.0,112.2575,112.3734,112.2382,112.3637,15151.0
2024-07-10 15:15:00,116.33,116.35,116.27,116.34,13783.0,112.3637,112.3831,112.3058,112.3734,13783.0
2024-07-10 15:20:00,116.33,116.33,116.24,116.24,13569.0,112.3637,112.3637,112.2768,112.2768,13569.0
2024-07-10 15:25:00,116.24,116.29,116.11,116.13,21688.0,112.2768,112.3251,112.1512,112.1706,21688.0
2024-07-10 15:30:00,116.13,116.36,116.11,116.28,17024.0,112.1706,112.3927,112.1512,112.3154,17024.0
2024-07-10 15:35:00,116.29,116.39,116.28,116.38,22211.0,112.3251,112.4217,112.3154,112.412,22211.0
2024-07-10 15:40:00,116.37,116.39,116.09,116.09,33648.0,112.4024,112.4217,112.1319,112.1319,33648.0
2024-07-10 15:45:00,116.1,116.34,116.1,116.29,37828.0,112.1416,112.3734,112.1416,112.3251,37828.0
2024-07-10 15:50:00,116.3,116.58,116.25,116.52,50669.0,112.3348,112.6052,112.2865,112.5473,50669.0
2024-07-10 15:55:00,116.47,116.65,116.46,116.52,172887.0,112.499,112.6728,112.4893,112.5473,172887.0
2024-07-11 09:30:00,118.48,119.1,118.07,118.73,89207.0,114.4404,115.0393,114.0444,114.6819,89207.0
2024-07-11 09:35:00,118.82,119.14,118.64,118.81,15281.0,114.7688,115.0779,114.595,114.7592,15281.0
2024-07-11 09:40:00,118.9,119.52,118.8,118.95,72573.0,114.8461,115.445,114.7495,114.8944,72573.0
2024-07-11 09:45:00,118.93,119.41,118.84,119.39,21377.0,114.8751,115.3387,114.7882,115.3194,21377.0
2024-07-11 09:50:00,119.39,119.78,119.22,119.64,31558.0,115.3194,115.6961,115.1552,115.5609,31558.0
2024-07-11 09:55:00,119.6,119.61,119.17,119.43,12004.0,115.5223,115.5319,115.1069,115.3581,12004.0
2024-07-11 10:00:00,119.44,119.65,119.36,119.49,28598.0,115.3677,115.5705,115.2904,115.416,28598.0
2024-07-11 10:05:00,119.51,120.11,119.5,120.03,24058.0,115.4353,116.0149,115.4257,115.9376,24058.0
2024-07-11 10:10:00,120.05,120.13,119.87,119.94,48337.0,115.9569,116.0342,115.783,115.8507,48337.0
2024-07-11 10:15:00,119.98,120.28,119.62,119.63,19460.0,115.8893,116.1791,115.5416,115.5512,19460.0
2024-07-11 10:20:00,119.57,119.77,119.37,119.38,26319.0,115.4933,115.6865,115.3001,115.3098,26319.0
2024-07-11 10:25:00,119.35,119.64,119.28,119.47,13670.0,115.2808,115.5609,115.2132,115.3967,13670.0
2024-07-11 10:30:00,119.46,119.7,119.42,119.49,18313.0,115.387,115.6188,115.3484,115.416,18313.0
2024-07-11 10:35:00,119.41,119.44,119.1,119.14,16822.0,115.3387,115.3677,115.0393,115.0779,16822.0
2024-07-11 10:40:00,119.12,119.18,118.69,118.88,27145.0,115.0586,115.1166,114.6433,114.8268,27145.0
2024-07-11 10:45:00,118.95,119.05,118.78,119.02,15497.0,114.8944,114.991,114.7302,114.962,15497.0
2024-07-11 10:50:00,118.95,118.97,118.78,118.81,8473.0,114.8944,114.9137,114.7302,114.7592,8473.0
2024-07-11 10:55:00,118.7,119.07,118.68,119.0,15756.0,114.6529,115.0103,114.6336,114.9427,15756.0
2024-07-11 11:00:00,119.02,119.52,118.94,119.48,41510.0,114.962,115.445,114.8848,115.4063,41510.0
2024-07-11 11:05:00,119.47,120.0,119.43,119.87,45737.0,115.3967,115.9086,115.3581,115.783,45737.0
2024-07-11 11:10:00,119.86,120.02,119.85,119.98,39597.0,115.7734,115.9279,115.7637,115.8893,39597.0
2024-07-11 11:15:00,119.98,120.01,119.77,119.8,29198.0,115.8893,115.9183,115.6865,115.7154,29198.0
2024-07-11 11:20:00,119.84,119.84,119.61,119.75,16645.0,115.7541,115.7541,115.5319,115.6671,16645.0
2024-07-11 11:25:00,119.76,119.9,119.68,119.82,14343.0,115.6768,115.812,115.5995,115.7348,14343.0
2024-07-11 11:30:00,119.82,119.87,119.74,119.78,10201.0,115.7348,115.783,115.6575,115.6961,10201.0
2024-07-11 11:35:00,119.81,119.93,119.72,119.93,19456.0,115.7251,115.841,115.6382,115.841,19456.0
2024-07-11 11:40:00,119.95,119.98,119.82,119.91,7792.0,115.8603,115.8893,115.7348,115.8217,7792.0
2024-07-11 11:45:00,119.94,120.31,119.94,120.14,41374.0,115.8507,116.208,115.8507,116.0438,41374.0
2024-07-11 11:50:00,120.13,120.41,120.12,120.34,25808.0,116.0342,116.3046,116.0245,116.237,25808.0
2024-07-11 11:55:00,120.34,120.43,120.31,120.38,17781.0,116.237,116.324,116.208,116.2757,17781.0
2024-07-11 12:00:00,120.36,120.36,120.0,120.15,35256.0,116.2563,116.2563,115.9086,116.0535,35256.0
2024-07-11 12:05:00,120.15,120.34,120.05,120.32,9662.0,116.0535,116.237,115.9569,116.2177,9662.0
2024-07-11 12:10:00,120.34,120.35,120.11,120.15,29961.0,116.237,116.2467,116.0149,116.0535,29961.0
2024-07-11 12:15:00,120.15,120.17,119.86,119.94,29260.0,116.0535,116.0728,115.7734,115.8507,29260.0
2024-07-11 12:20:00,119.95,119.95,119.72,119.77,27519.0,115.8603,115.8603,115.6382,115.6865,27519.0
2024-07-11 12:25:00,119.78,119.94,119.74,119.88,8970.0,115.6961,115.8507,115.6575,115.7927,8970.0
2024-07-11 12:30:00,119.87,120.04,119.84,119.94,19706.0,115.783,115.9473,115.7541,115.8507,19706.0
2024-07-11 12:35:00,119.94,119.97,119.75,119.87,33655.0,115.8507,115.8796,115.6671,115.783,33655.0
2024-07-11 12:40:00,119.82,119.87,119.72,119.73,8361.0,115.7348,115.783,115.6382,115.6478,8361.0
2024-07-11 12:45:00,119.73,119.73,119.59,119.67,10948.0,115.6478,115.6478,115.5126,115.5899,10948.0
2024-07-11 12:50:00,119.66,119.69,119.52,119.53,10049.0,115.5802,115.6092,115.445,115.4546,10049.0
2024-07-11 12:55:00,119.55,119.95,119.53,119.89,28258.0,115.474,115.8603,115.4546,115.8024,28258.0
2024-07-11 13:00:00,119.85,119.89,119.72,119.89,13013.0,115.7637,115.8024,115.6382,115.8024,13013.0
2024-07-11 13:05:00,119.88,120.24,119.81,120.23,11495.0,115.7927,116.1404,115.7251,116.1308,11495.0
2024-07-11 13:10:00,120.2,120.36,120.16,120.3,21458.0,116.1018,116.2563,116.0632,116.1984,21458.0
2024-07-11 13:15:00,120.29,120.3,120.03,120.05,14705.0,116.1887,116.1984,115.9376,115.9569,14705.0
2024-07-11 13:20:00,120.05,120.14,119.97,120.09,34978.0,115.9569,116.0438,115.8796,115.9955,34978.0
2024-07-11 13:25:00,120.09,120.4,120.09,120.32,20466.0,115.9955,116.295,115.9955,116.2177,20466.0
2024-07-11 13:30:00,120.32,120.32,120.03,120.03,9759.0,116.2177,116.2177,115.9376,115.9376,9759.0
2024-07-11 13:35:00,120.04,120.17,120.01,120.01,15288.0,115.9473,116.0728,115.9183,115.9183,15288.0
2024-07-11 13:40:00,120.01,120.24,120.0,120.22,7722.0,115.9183,116.1404,115.9086,116.1211,7722.0
2024-07-11 13:45:00,120.23,120.26,120.03,120.05,6080.0,116.1308,116.1598,115.9376,115.9569,6080.0
2024-07-11 13:50:00,120.03,120.27,120.02,120.24,10662.0,115.9376,116.1694,115.9279,116.1404,10662.0
2024-07-11 13:55:00,120.26,120.62,120.26,120.53,47474.0,116.1598,116.5075,116.1598,116.4205,47474.0
2024-07-11 14:00:00,120.55,120.58,120.44,120.52,15038.0,116.4399,116.4688,116.3336,116.4109,15038.0
2024-07-11 14:05:00,120.53,120.69,120.53,120.69,7431.0,116.4205,116.5751,116.4205,116.5751,7431.0
2024-07-11 14:10:00,120.7,120.74,120.36,120.36,16948.0,116.5848,116.6234,116.2563,116.2563,16948.0
2024-07-11 14:15:00,120.32,120.43,120.3,120.3,9010.0,116.2177,116.324,116.1984,116.1984,9010.0
2024-07-11 14:20:00,120.27,120.28,120.05,120.18,9450.0,116.1694,116.1791,115.9569,116.0825,9450.0
2024-07-11 14:25:00,120.2,120.24,119.86,120.02,20470.0,116.1018,116.1404,115.7734,115.9279,20470.0
2024-07-11 14:30:00,120.02,120.21,120.02,120.09,27538.0,115.9279,116.1115,115.9279,115.9955,27538.0
2024-07-11 14:35:00,120.1,120.1,119.92,120.06,11634.0,116.0052,116.0052,115.8313,115.9666,11634.0
2024-07-11 14:40:00,120.05,120.15,119.98,120.14,9772.0,115.9569,116.0535,115.8893,116.0438,9772.0
2024-07-11 14:45:00,120.14,120.19,120.06,120.06,9008.0,116.0438,116.0921,115.9666,115.9666,9008.0
2024-07-11 14:50:00,120.05,120.12,120.0,120.0,10086.0,115.9569,116.0245,115.9086,115.9086,10086.0
2024-07-11 14:55:00,120.0,120.17,120.0,120.13,14749.0,115.9086,116.0728,115.9086,116.0342,14749.0
2024-07-11 15:00:00,120.14,120.16,120.01,120.13,20607.0,116.0438,116.0632,115.9183,116.0342,20607.0
2024-07-11 15:05:00,120.15,120.24,120.08,120.12,26950.0,116.0535,116.1404,115.9859,116.0245,26950.0
2024-07-11 15:10:00,120.12,120.15,119.96,120.06,19771.0,116.0245,116.0535,115.87,115.9666,19771.0
2024-07-11 15:15:00,120.06,120.26,120.04,120.05,19587.0,115.9666,116.1598,115.9473,115.9569,19587.0
2024-07-11 15:20:00,120.06,120.1,119.89,119.91,22810.0,115.9666,116.0052,115.8024,115.8217,22810.0
2024-07-11 15:25:00,119.93,120.06,119.9,119.98,15507.0,115.841,115.9666,115.812,115.8893,15507.0
2024-07-11 15:30:00,120.0,120.18,119.91,120.09,19532.0,115.9086,116.0825,115.8217,115.9955,19532.0
2024-07-11 15:35:00,120.06,120.48,120.05,120.42,33090.0,115.9666,116.3723,115.9569,116.3143,33090.0
2024-07-11 15:40:00,120.39,120.55,120.31,120.49,26038.0,116.2853,116.4399,116.208,116.3819,26038.0
2024-07-11 15:45:00,120.49,120.76,120.44,120.73,65835.0,116.3819,116.6427,116.3336,116.6137,65835.0
2024-07-11 15:50:00,120.7,120.86,120.47,120.47,85549.0,116.5848,116.7393,116.3626,116.3626,85549.0
2024-07-11 15:55:00,120.5,120.62,120.38,120.38,225211.0,116.3916,116.5075,116.2757,116.2757,225211.0
2024-07-12 09:30:00,122.0,122.27,121.62,122.22,83182.0,117.8404,118.1012,117.4734,118.0529,83182.0
2024-07-12 09:35:00,122.24,122.28,121.77,121.78,39745.0,118.0722,118.1109,117.6183,117.6279,39745.0
2024-07-12 09:40:00,121.79,121.98,120.98,121.05,57856.0,117.6376,117.8211,116.8552,116.9228,57856.0
2024-07-12 09:45:00,121.06,121.41,121.06,121.23,21104.0,116.9325,117.2705,116.9325,117.0967,21104.0
2024-07-12 09:50:00,121.27,121.43,120.79,121.25,19316.0,117.1353,117.2899,116.6717,117.116,19316.0
2024-07-12 09:55:00,121.4,121.46,121.27,121.4,8558.0,117.2609,117.3188,117.1353,117.2609,8558.0
2024-07-12 10:00:00,121.44,121.83,121.42,121.81,10505.0,117.2995,117.6762,117.2802,117.6569,10505.0
2024-07-12 10:05:00,121.86,122.08,121.7,121.82,22290.0,117.7052,117.9177,117.5507,117.6666,22290.0
2024-07-12 10:10:00,121.83,121.99,121.83,121.85,17823.0,117.6762,117.8308,117.6762,117.6955,17823.0
2024-07-12 10:15:00,121.83,122.2,121.82,122.16,11662.0,117.6762,118.0336,117.6666,117.995,11662.0
2024-07-12 10:20:00,122.18,122.31,122.09,122.27,14826.0,118.0143,118.1399,117.9274,118.1012,14826.0
2024-07-12 10:25:00,122.26,122.35,122.04,122.26,16425.0,118.0916,118.1785,117.8791,118.0916,16425.0
2024-07-12 10:30:00,122.24,122.61,122.2,122.44,33541.0,118.0722,118.4296,118.0336,118.2654,33541.0
2024-07-12 10:35:00,122.47,122.5,122.18,122.29,20952.0,118.2944,118.3234,118.0143,118.1205,20952.0
2024-07-12 10:40:00,122.29,122.29,121.92,122.13,17598.0,118.1205,118.1205,117.7632,117.966,17598.0
2024-07-12 10:45:00,122.01,122.13,121.97,122.04,12787.0,117.8501,117.966,117.8114,117.8791,12787.0
2024-07-12 10:50:00,122.04,122.3,121.96,122.25,10346.0,117.8791,118.1302,117.8018,118.0819,10346.0
2024-07-12 10:55:00,122.26,122.42,122.21,122.42,10917.0,118.0916,118.2461,118.0433,118.2461,10917.0
2024-07-12 11:00:00,122.42,122.52,122.37,122.48,10653.0,118.2461,118.3427,118.1978,118.3041,10653.0
2024-07-12 11:05:00,122.45,122.46,122.14,122.32,15165.0,118.2751,118.2847,117.9757,118.1495,15165.0
2024-07-12 11:10:00,122.32,122.32,122.03,122.03,29252.0,118.1495,118.1495,117.8694,117.8694,29252.0
2024-07-12 11:15:00,122.08,122.15,121.8,121.88,106393.0,117.9177,117.9853,117.6472,117.7245,106393.0
2024-07-12 11:20:00,121.84,121.85,121.58,121.66,18298.0,117.6859,117.6955,117.4347,117.512,18298.0
2024-07-12 11:25:00,121.64,121.66,121.23,121.28,111984.0,117.4927,117.512,117.0967,117.145,111984.0
2024-07-12 11:30:00,121.29,121.37,120.66,120.74,70477.0,117.1546,117.2319,116.5461,116.6234,70477.0
2024-07-12 11:35:00,120.74,120.87,120.6,120.79,35174.0,116.6234,116.749,116.4882,116.6717,35174.0
2024-07-12 11:40:00,120.73,121.13,120.73,120.84,74096.0,116.6137,117.0001,116.6137,116.72,74096.0
2024-07-12 11:45:00,120.78,121.12,120.78,120.87,30901.0,116.662,116.9904,116.662,116.749,30901.0
2024-07-12 11:50:00,120.83,120.86,120.57,120.66,37748.0,116.7103,116.7393,116.4592,116.5461,37748.0
2024-07-12 11:55:00,120.66,120.69,120.57,120.63,26324.0,116.5461,116.5751,116.4592,116.5171,26324.0
2024-07-12 12:00:00,120.64,120.64,120.41,120.57,36637.0,116.5268,116.5268,116.3046,116.4592,36637.0
2024-07-12 12:05:00,120.58,120.65,120.2,120.22,19339.0,116.4688,116.5365,116.1018,116.1211,19339.0
2024-07-12 12:10:00,120.22,120.35,120.1,120.13,49702.0,116.1211,116.2467,116.0052,116.0342,49702.0
2024-07-12 12:15:00,120.1,120.34,120.04,120.15,32896.0,116.0052,116.237,115.9473,116.0535,32896.0
2024-07-12 12:20:00,120.17,120.21,119.84,119.98,26024.0,116.0728,116.1115,115.7541,115.8893,26024.0
2024-07-12 12:25:00,119.98,120.36,119.96,120.36,30984.0,115.8893,116.2563,115.87,116.2563,30984.0
2024-07-12 12:30:00,120.37,120.45,120.17,120.31,15463.0,116.266,116.3433,116.0728,116.208,15463.0
2024-07-12 12:35:00,120.33,120.48,120.21,120.48,39572.0,116.2274,116.3723,116.1115,116.3723,39572.0
2024-07-12 12:40:00,120.42,120.51,120.33,120.51,10845.0,116.3143,116.4012,116.2274,116.4012,10845.0
2024-07-12 12:45:00,120.48,120.59,120.44,120.48,10646.0,116.3723,116.4785,116.3336,116.3723,10646.0
2024-07-12 12:50:00,120.47,120.67,120.38,120.65,44599.0,116.3626,116.5558,116.2757,116.5365,44599.0
2024-07-12 12:55:00,120.62,120.78,120.62,120.76,8174.0,116.5075,116.662,116.5075,116.6427,8174.0
2024-07-12 13:00:00,120.77,120.83,120.74,120.82,7696.0,116.6524,116.7103,116.6234,116.7007,7696.0
2024-07-12 13:05:00,120.83,120.94,120.7,120.91,24265.0,116.7103,116.8166,116.5848,116.7876,24265.0
2024-07-12 13:10:00,120.91,121.09,120.87,120.91,13306.0,116.7876,116.9615,116.749,116.7876,13306.0
2024-07-12 13:15:00,120.9,120.9,120.68,120.84,20908.0,116.7779,116.7779,116.5654,116.72,20908.0
2024-07-12 13:20:00,120.84,120.84,120.67,120.75,16333.0,116.72,116.72,116.5558,116.633,16333.0
2024-07-12 13:25:00,120.73,120.78,120.64,120.78,12797.0,116.6137,116.662,116.5268,116.662,12797.0
2024-07-12 13:30:00,120.76,120.97,120.69,120.89,11676.0,116.6427,116.8455,116.5751,116.7683,11676.0
2024-07-12 13:35:00,120.91,121.06,120.9,121.02,38348.0,116.7876,116.9325,116.7779,116.8938,38348.0
2024-07-12 13:40:00,121.0,121.04,120.91,120.96,11978.0,116.8745,116.9132,116.7876,116.8359,11978.0
2024-07-12 13:45:00,120.98,121.23,120.94,121.22,43154.0,116.8552,117.0967,116.8166,117.087,43154.0
2024-07-12 13:50:00,121.19,121.43,121.17,121.42,13482.0,117.058,117.2899,117.0387,117.2802,13482.0
2024-07-12 13:55:00,121.42,121.47,121.28,121.31,12087.0,117.2802,117.3285,117.145,117.174,12087.0
2024-07-12 14:00:00,121.29,121.39,121.23,121.39,14081.0,117.1546,117.2512,117.0967,117.2512,14081.0
2024-07-12 14:05:00,121.4,121.65,121.37,121.64,22899.0,117.2609,117.5024,117.2319,117.4927,22899.0
2024-07-12 14:10:00,121.65,121.71,121.55,121.6,11961.0,117.5024,117.5603,117.4058,117.4541,11961.0
2024-07-12 14:15:00,121.61,121.72,121.58,121.58,10794.0,117.4637,117.57,117.4347,117.4347,10794.0
2024-07-12 14:20:00,121.58,121.62,121.36,121.4,14658.0,117.4347,117.4734,117.2222,117.2609,14658.0
2024-07-12 14:25:00,121.4,121.61,121.38,121.61,16699.0,117.2609,117.4637,117.2416,117.4637,16699.0
2024-07-12 14:30:00,121.58,121.58,121.26,121.31,12207.0,117.4347,117.4347,117.1257,117.174,12207.0
2024-07-12 14:35:00,121.3,121.34,121.15,121.25,14452.0,117.1643,117.2029,117.0194,117.116,14452.0
2024-07-12 14:40:00,121.29,121.32,121.25,121.29,14643.0,117.1546,117.1836,117.116,117.1546,14643.0
2024-07-12 14:45:00,121.31,121.33,120.99,121.02,13914.0,117.174,117.1933,116.8649,116.8938,13914.0
2024-07-12 14:50:00,120.97,120.99,120.83,120.86,23133.0,116.8455,116.8649,116.7103,116.7393,23133.0
2024-07-12 14:55:00,120.86,120.88,120.61,120.74,23317.0,116.7393,116.7586,116.4978,116.6234,23317.0
2024-07-12 15:00:00,120.73,120.78,120.64,120.64,22639.0,116.6137,116.662,116.5268,116.5268,22639.0
2024-07-12 15:05:00,120.67,120.77,120.56,120.58,26533.0,116.5558,116.6524,116.4495,116.4688,26533.0
2024-07-12 15:10:00,120.58,120.65,120.53,120.55,43830.0,116.4688,116.5365,116.4205,116.4399,43830.0
2024-07-12 15:15:00,120.57,120.81,120.48,120.8,44865.0,116.4592,116.691,116.3723,116.6813,44865.0
2024-07-12 15:20:00,120.81,120.96,120.76,120.96,20217.0,116.691,116.8359,116.6427,116.8359,20217.0
2024-07-12 15:25:00,120.93,120.94,120.82,120.88,24800.0,116.8069,116.8166,116.7007,116.7586,24800.0
2024-07-12 15:30:00,120.87,121.19,120.7,121.11,21523.0,116.749,117.058,116.5848,116.9808,21523.0
2024-07-12 15:35:00,121.1,121.16,120.91,121.0,20362.0,116.9711,117.0291,116.7876,116.8745,20362.0
2024-07-12 15:40:00,121.0,121.0,120.61,120.62,36216.0,116.8745,116.8745,116.4978,116.5075,36216.0
2024-07-12 15:45:00,120.65,120.69,120.56,120.59,22562.0,116.5365,116.5751,116.4495,116.4785,22562.0
2024-07-12 15:50:00,120.6,120.63,120.22,120.25,75085.0,116.4882,116.5171,116.1211,116.1501,75085.0
2024-07-12 15:55:00,120.23,120.28,119.93,120.14,274925.0,116.1308,116.1791,115.841,116.0438,274925.0
2024-07-15 09:30:00,120.35,120.35,119.73,119.88,46504.0,116.2467,116.2467,115.6478,115.7927,46504.0
2024-07-15 09:35:00,119.91,119.91,119.15,119.6,52946.0,115.8217,115.8217,115.0876,115.5223,52946.0
2024-07-15 09:40:00,119.6,119.62,119.21,119.55,15964.0,115.5223,115.5416,115.1456,115.474,15964.0
2024-07-15 09:45:00,119.5,119.92,119.49,119.87,14579.0,115.4257,115.8313,115.416,115.783,14579.0
2024-07-15 09:50:00,119.84,119.93,119.67,119.71,8891.0,115.7541,115.841,115.5899,115.6285,8891.0
2024-07-15 09:55:00,119.72,120.37,119.65,120.33,11270.0,115.6382,116.266,115.5705,116.2274,11270.0
2024-07-15 10:00:00,120.28,120.54,120.22,120.23,16329.0,116.1791,116.4302,116.1211,116.1308,16329.0
2024-07-15 10:05:00,120.35,120.49,120.07,120.28,10393.0,116.2467,116.3819,115.9762,116.1791,10393.0
2024-07-15 10:10:00,120.32,120.39,120.14,120.17,64090.0,116.2177,116.2853,116.0438,116.0728,64090.0
2024-07-15 10:15:00,120.13,120.33,119.99,120.06,13820.0,116.0342,116.2274,115.899,115.9666,13820.0
2024-07-15 10:20:00,120.08,120.17,119.81,119.87,34120.0,115.9859,116.0728,115.7251,115.783,34120.0
2024-07-15 10:25:00,119.83,119.96,119.71,119.85,12430.0,115.7444,115.87,115.6285,115.7637,12430.0
2024-07-15 10:30:00,119.86,120.01,119.81,119.97,7960.0,115.7734,115.9183,115.7251,115.8796,7960.0
2024-07-15 10:35:00,119.94,119.98,119.61,119.84,21047.0,115.8507,115.8893,115.5319,115.7541,21047.0
2024-07-15 10:40:00,119.93,119.94,119.72,119.79,8033.0,115.841,115.8507,115.6382,115.7058,8033.0
2024-07-15 10:45:00,119.81,120.14,119.81,120.14,8316.0,115.7251,116.0438,115.7251,116.0438,8316.0
2024-07-15 10:50:00,120.12,120.39,120.09,120.34,11081.0,116.0245,116.2853,115.9955,116.237,11081.0
2024-07-15 10:55:00,120.36,120.38,120.07,120.16,13908.0,116.2563,116.2757,115.9762,116.0632,13908.0
2024-07-15 11:00:00,120.17,120.32,120.14,120.26,5362.0,116.0728,116.2177,116.0438,116.1598,5362.0
2024-07-15 11:05:00,120.24,120.64,120.18,120.61,35263.0,116.1404,116.5268,116.0825,116.4978,35263.0
2024-07-15 11:10:00,120.61,120.74,120.58,120.69,4655.0,116.4978,116.6234,116.4688,116.5751,4655.0
2024-07-15 11:15:00,120.71,120.73,120.48,120.59,13209.0,116.5944,116.6137,116.3723,116.4785,13209.0
2024-07-15 11:20:00,120.67,120.8,120.49,120.8,18986.0,116.5558,116.6813,116.3819,116.6813,18986.0
2024-07-15 11:25:00,120.81,120.97,120.73,120.95,6185.0,116.691,116.8455,116.6137,116.8262,6185.0
2024-07-15 11:30:00,120.97,121.01,120.81,121.0,25649.0,116.8455,116.8842,116.691,116.8745,25649.0
2024-07-15 11:35:00,120.95,120.95,120.7,120.88,17667.0,116.8262,116.8262,116.5848,116.7586,17667.0
2024-07-15 11:40:00,120.85,120.96,120.7,120.8,7208.0,116.7296,116.8359,116.5848,116.6813,7208.0
2024-07-15 11:45:00,120.83,121.0,120.78,120.95,6875.0,116.7103,116.8745,116.662,116.8262,6875.0
2024-07-15 11:50:00,120.94,121.05,120.88,120.96,10962.0,116.8166,116.9228,116.7586,116.8359,10962.0
2024-07-15 11:55:00,120.94,121.1,120.94,121.06,10269.0,116.8166,116.9711,116.8166,116.9325,10269.0
2024-07-15 12:00:00,121.02,121.03,120.95,121.0,9539.0,116.8938,116.9035,116.8262,116.8745,9539.0
2024-07-15 12:05:00,120.97,121.15,120.93,121.09,10370.0,116.8455,117.0194,116.8069,116.9615,10370.0
2024-07-15 12:10:00,121.09,121.09,120.91,121.06,12153.0,116.9615,116.9615,116.7876,116.9325,12153.0
2024-07-15 12:15:00,121.11,121.11,121.01,121.03,11174.0,116.9808,116.9808,116.8842,116.9035,11174.0
2024-07-15 12:20:00,121.05,121.08,120.95,121.08,9631.0,116.9228,116.9518,116.8262,116.9518,9631.0
2024-07-15 12:25:00,121.08,121.08,120.87,120.88,7384.0,116.9518,116.9518,116.749,116.7586,7384.0
2024-07-15 12:30:00,120.88,120.99,120.86,120.96,19586.0,116.7586,116.8649,116.7393,116.8359,19586.0
2024-07-15 12:35:00,120.96,120.99,120.85,120.86,23540.0,116.8359,116.8649,116.7296,116.7393,23540.0
2024-07-15 12:40:00,120.87,120.92,120.67,120.87,19621.0,116.749,116.7972,116.5558,116.749,19621.0
2024-07-15 12:45:00,120.84,120.84,120.57,120.63,9443.0,116.72,116.72,116.4592,116.5171,9443.0
2024-07-15 12:50:00,120.63,120.71,120.49,120.56,10839.0,116.5171,116.5944,116.3819,116.4495,10839.0
2024-07-15 12:55:00,120.56,120.6,120.48,120.51,7886.0,116.4495,116.4882,116.3723,116.4012,7886.0
2024-07-15 13:00:00,120.48,120.54,120.41,120.54,12394.0,116.3723,116.4302,116.3046,116.4302,12394.0
2024-07-15 13:05:00,120.53,120.92,120.51,120.92,42146.0,116.4205,116.7972,116.4012,116.7972,42146.0
2024-07-15 13:10:00,120.85,120.85,120.62,120.71,9651.0,116.7296,116.7296,116.5075,116.5944,9651.0
2024-07-15 13:15:00,120.72,120.85,120.66,120.74,37830.0,116.6041,116.7296,116.5461,116.6234,37830.0
2024-07-15 13:20:00,120.75,121.0,120.68,120.94,14374.0,116.633,116.8745,116.5654,116.8166,14374.0
2024-07-15 13:25:00,120.95,121.0,120.81,120.83,11129.0,116.8262,116.8745,116.691,116.7103,11129.0
2024-07-15 13:30:00,120.81,120.85,120.74,120.77,15613.0,116.691,116.7296,116.6234,116.6524,15613.0
2024-07-15 13:35:00,120.76,120.95,120.76,120.86,9402.0,116.6427,116.8262,116.6427,116.7393,9402.0
2024-07-15 13:40:00,120.9,121.0,120.86,120.93,33595.0,116.7779,116.8745,116.7393,116.8069,33595.0
2024-07-15 13:45:00,120.94,121.0,120.83,120.88,14834.0,116.8166,116.8745,116.7103,116.7586,14834.0
2024-07-15 13:50:00,120.88,121.01,120.82,121.01,14232.0,116.7586,116.8842,116.7007,116.8842,14232.0
2024-07-15 13:55:00,121.01,121.08,120.92,120.95,41237.0,116.8842,116.9518,116.7972,116.8262,41237.0
2024-07-15 14:00:00,120.93,121.1,120.88,121.09,39793.0,116.8069,116.9711,116.7586,116.9615,39793.0
2024-07-15 14:05:00,121.08,121.16,120.99,121.1,12955.0,116.9518,117.0291,116.8649,116.9711,12955.0
2024-07-15 14:10:00,121.13,121.21,120.99,121.0,8466.0,117.0001,117.0774,116.8649,116.8745,8466.0
2024-07-15 14:15:00,121.04,121.07,120.98,121.03,12850.0,116.9132,116.9421,116.8552,116.9035,12850.0
2024-07-15 14:20:00,121.03,121.24,121.03,121.2,7142.0,116.9035,117.1063,116.9035,117.0677,7142.0
2024-07-15 14:25:00,121.24,121.35,121.21,121.22,24172.0,117.1063,117.2126,117.0774,117.087,24172.0
2024-07-15 14:30:00,121.21,121.24,120.83,120.97,56154.0,117.0774,117.1063,116.7103,116.8455,56154.0
2024-07-15 14:35:00,120.98,121.08,120.87,121.01,44805.0,116.8552,116.9518,116.749,116.8842,44805.0
2024-07-15 14:40:00,121.01,121.21,121.0,121.1,35490.0,116.8842,117.0774,116.8745,116.9711,35490.0
2024-07-15 14:45:00,121.07,121.09,120.9,120.93,9781.0,116.9421,116.9615,116.7779,116.8069,9781.0
2024-07-15 14:50:00,120.91,121.06,120.9,121.05,6447.0,116.7876,116.9325,116.7779,116.9228,6447.0
2024-07-15 14:55:00,121.01,121.23,120.92,121.19,11593.0,116.8842,117.0967,116.7972,117.058,11593.0
2024-07-15 15:00:00,121.23,121.28,121.15,121.22,10003.0,117.0967,117.145,117.0194,117.087,10003.0
2024-07-15 15:05:00,121.21,121.21,121.06,121.06,22652.0,117.0774,117.0774,116.9325,116.9325,22652.0
2024-07-15 15:10:00,121.05,121.1,120.96,121.08,39359.0,116.9228,116.9711,116.8359,116.9518,39359.0
2024-07-15 15:15:00,121.09,121.12,120.98,120.98,20371.0,116.9615,116.9904,116.8552,116.8552,20371.0
2024-07-15 15:20:00,120.98,121.15,120.98,121.11,32814.0,116.8552,117.0194,116.8552,116.9808,32814.0
2024-07-15 15:25:00,121.12,121.18,121.04,121.09,24435.0,116.9904,117.0484,116.9132,116.9615,24435.0
2024-07-15 15:30:00,121.08,121.19,121.0,121.18,21335.0,116.9518,117.058,116.8745,117.0484,21335.0
2024-07-15 15:35:00,121.19,121.26,121.05,121.07,19638.0,117.058,117.1257,116.9228,116.9421,19638.0
2024-07-15 15:40:00,121.08,121.11,120.98,121.0,11424.0,116.9518,116.9808,116.8552,116.8745,11424.0
2024-07-15 15:45:00,121.03,121.05,120.9,120.92,31356.0,116.9035,116.9228,116.7779,116.7972,31356.0
2024-07-15 15:50:00,120.93,121.08,120.81,121.06,46185.0,116.8069,116.9518,116.691,116.9325,46185.0
2024-07-15 15:55:00,121.06,121.25,121.03,121.12,158880.0,116.9325,117.116,116.9035,116.9904,158880.0
2024-07-16 09:30:00,122.17,122.17,121.32,121.41,118138.0,118.0046,118.0046,117.1836,117.2705,118138.0
2024-07-16 09:35:00,121.5,121.77,120.98,121.62,64348.0,117.3575,117.6183,116.8552,117.4734,64348.0
2024-07-16 09:40:00,121.69,121.71,121.37,121.51,63834.0,117.541,117.5603,117.2319,117.3671,63834.0
2024-07-16 09:45:00,121.57,121.71,121.31,121.5,53134.0,117.4251,117.5603,117.174,117.3575,53134.0
2024-07-16 09:50:00,121.53,121.58,121.28,121.47,70814.0,117.3865,117.4347,117.145,117.3285,70814.0
2024-07-16 09:55:00,121.54,121.95,121.52,121.8,16593.0,117.3961,117.7921,117.3768,117.6472,16593.0
2024-07-16 10:00:00,121.81,121.92,121.64,121.64,33720.0,117.6569,117.7632,117.4927,117.4927,33720.0
2024-07-16 10:05:00,121.57,121.65,121.3,121.51,63653.0,117.4251,117.5024,117.1643,117.3671,63653.0
2024-07-16 10:10:00,121.56,121.68,121.25,121.34,21584.0,117.4154,117.5313,117.116,117.2029,21584.0
2024-07-16 10:15:00,121.27,121.36,120.92,121.06,26954.0,117.1353,117.2222,116.7972,116.9325,26954.0
2024-07-16 10:20:00,121.01,121.35,120.92,121.2,26425.0,116.8842,117.2126,116.7972,117.0677,26425.0
2024-07-16 10:25:00,121.2,121.36,121.17,121.32,16351.0,117.0677,117.2222,117.0387,117.1836,16351.0
2024-07-16 10:30:00,121.3,121.33,121.09,121.29,23495.0,117.1643,117.1933,116.9615,117.1546,23495.0
2024-07-16 10:35:00,121.28,121.4,121.16,121.37,16817.0,117.145,117.2609,117.0291,117.2319,16817.0
2024-07-16 10:40:00,121.44,121.47,121.0,121.04,17509.0,117.2995,117.3285,116.8745,116.9132,17509.0
2024-07-16 10:45:00,121.0,121.14,120.9,121.08,37056.0,116.8745,117.0097,116.7779,116.9518,37056.0
2024-07-16 10:50:00,121.06,121.21,120.96,121.11,52492.0,116.9325,117.0774,116.8359,116.9808,52492.0
2024-07-16 10:55:00,121.09,121.24,120.98,121.17,73479.0,116.9615,117.1063,116.8552,117.0387,73479.0
2024-07-16 11:00:00,121.19,121.29,121.08,121.29,34316.0,117.058,117.1546,116.9518,117.1546,34316.0
2024-07-16 11:05:00,121.31,121.53,121.21,121.34,111032.0,117.174,117.3865,117.0774,117.2029,111032.0
2024-07-16 11:10:00,121.39,121.51,121.29,121.32,15322.0,117.2512,117.3671,117.1546,117.1836,15322.0
2024-07-16 11:15:00,121.33,121.48,121.28,121.47,14807.0,117.1933,117.3382,117.145,117.3285,14807.0
2024-07-16 11:20:00,121.45,121.55,121.45,121.55,17562.0,117.3092,117.4058,117.3092,117.4058,17562.0
2024-07-16 11:25:00,121.57,121.58,121.29,121.35,19291.0,117.4251,117.4347,117.1546,117.2126,19291.0
2024-07-16 11:30:00,121.35,121.52,121.27,121.46,33116.0,117.2126,117.3768,117.1353,117.3188,33116.0
2024-07-16 11:35:00,121.44,121.5,121.4,121.5,15623.0,117.2995,117.3575,117.2609,117.3575,15623.0
2024-07-16 11:40:00,121.49,121.54,121.32,121.49,18263.0,117.3478,117.3961,117.1836,117.3478,18263.0
2024-07-16 11:45:00,121.5,121.52,121.36,121.39,25876.0,117.3575,117.3768,117.2222,117.2512,25876.0
2024-07-16 11:50:00,121.39,121.48,121.35,121.44,18577.0,117.2512,117.3382,117.2126,117.2995,18577.0
2024-07-16 11:55:00,121.46,121.62,121.42,121.51,12651.0,117.3188,117.4734,117.2802,117.3671,12651.0
2024-07-16 12:00:00,121.51,121.51,121.3,121.35,36061.0,117.3671,117.3671,117.1643,117.2126,36061.0
2024-07-16 12:05:00,121.37,121.48,121.33,121.46,41315.0,117.2319,117.3382,117.1933,117.3188,41315.0
2024-07-16 12:10:00,121.48,121.5,121.39,121.47,10327.0,117.3382,117.3575,117.2512,117.3285,10327.0
2024-07-16 12:15:00,121.49,121.51,121.38,121.45,30066.0,117.3478,117.3671,117.2416,117.3092,30066.0
2024-07-16 12:20:00,121.46,121.47,121.43,121.46,9901.0,117.3188,117.3285,117.2899,117.3188,9901.0
2024-07-16 12:25:00,121.45,121.47,121.38,121.47,15303.0,117.3092,117.3285,117.2416,117.3285,15303.0
2024-07-16 12:30:00,121.46,121.52,121.41,121.5,15666.0,117.3188,117.3768,117.2705,117.3575,15666.0
2024-07-16 12:35:00,121.49,121.6,121.48,121.56,17154.0,117.3478,117.4541,117.3382,117.4154,17154.0
2024-07-16 12:40:00,121.54,121.59,121.4,121.41,14916.0,117.3961,117.4444,117.2609,117.2705,14916.0
2024-07-16 12:45:00,121.43,121.53,121.38,121.43,10724.0,117.2899,117.3865,117.2416,117.2899,10724.0
2024-07-16 12:50:00,121.41,121.41,121.26,121.31,24305.0,117.2705,117.2705,117.1257,117.174,24305.0
2024-07-16 12:55:00,121.32,121.44,121.27,121.33,11593.0,117.1836,117.2995,117.1353,117.1933,11593.0
2024-07-16 13:00:00,121.31,121.32,121.03,121.03,36707.0,117.174,117.1836,116.9035,116.9035,36707.0
2024-07-16 13:05:00,121.0,121.33,121.0,121.22,25095.0,116.8745,117.1933,116.8745,117.087,25095.0
2024-07-16 13:10:00,121.27,121.27,121.07,121.1,59762.0,117.1353,117.1353,116.9421,116.9711,59762.0
2024-07-16 13:15:00,121.1,121.22,120.93,121.06,26430.0,116.9711,117.087,116.8069,116.9325,26430.0
2024-07-16 13:20:00,121.06,121.09,120.99,121.02,39808.0,116.9325,116.9615,116.8649,116.8938,39808.0
2024-07-16 13:25:00,121.02,121.07,120.91,121.07,129714.0,116.8938,116.9421,116.7876,116.9421,129714.0
2024-07-16 13:30:00,121.01,121.19,121.0,121.13,25652.0,116.8842,117.058,116.8745,117.0001,25652.0
2024-07-16 13:35:00,121.13,121.21,121.07,121.1,12569.0,117.0001,117.0774,116.9421,116.9711,12569.0
2024-07-16 13:40:00,121.08,121.26,121.08,121.26,22241.0,116.9518,117.1257,116.9518,117.1257,22241.0
2024-07-16 13:45:00,121.27,121.38,121.19,121.36,9309.0,117.1353,117.2416,117.058,117.2222,9309.0
2024-07-16 13:50:00,121.36,121.41,121.31,121.38,13940.0,117.2222,117.2705,117.174,117.2416,13940.0
2024-07-16 13:55:00,121.36,121.36,121.16,121.17,11662.0,117.2222,117.2222,117.0291,117.0387,11662.0
2024-07-16 14:00:00,121.16,121.28,121.12,121.25,13678.0,117.0291,117.145,116.9904,117.116,13678.0
2024-07-16 14:05:00,121.27,121.36,121.15,121.33,36844.0,117.1353,117.2222,117.0194,117.1933,36844.0
2024-07-16 14:10:00,121.31,121.4,121.22,121.23,14629.0,117.174,117.2609,117.087,117.0967,14629.0
2024-07-16 14:15:00,121.22,121.26,120.99,120.99,15925.0,117.087,117.1257,116.8649,116.8649,15925.0
2024-07-16 14:20:00,121.01,121.11,120.98,121.09,21580.0,116.8842,116.9808,116.8552,116.9615,21580.0
2024-07-16 14:25:00,121.09,121.16,121.06,121.12,10409.0,116.9615,117.0291,116.9325,116.9904,10409.0
2024-07-16 14:30:00,121.1,121.24,121.1,121.19,27173.0,116.9711,117.1063,116.9711,117.058,27173.0
2024-07-16 14:35:00,121.18,121.25,121.1,121.23,12874.0,117.0484,117.116,116.9711,117.0967,12874.0
2024-07-16 14:40:00,121.24,121.26,121.13,121.26,29388.0,117.1063,117.1257,117.0001,117.1257,29388.0
2024-07-16 14:45:00,121.24,121.31,121.12,121.16,28109.0,117.1063,117.174,116.9904,117.0291,28109.0
2024-07-16 14:50:00,121.15,121.22,121.13,121.19,15267.0,117.0194,117.087,117.0001,117.058,15267.0
2024-07-16 14:55:00,121.21,121.28,121.13,121.26,22151.0,117.0774,117.145,117.0001,117.1257,22151.0
2024-07-16 15:00:00,121.25,121.27,121.09,121.13,21473.0,117.116,117.1353,116.9615,117.0001,21473.0
2024-07-16 15:05:00,121.15,121.15,121.08,121.11,13238.0,117.0194,117.0194,116.9518,116.9808,13238.0
2024-07-16 15:10:00,121.11,121.23,121.1,121.15,14744.0,116.9808,117.0967,116.9711,117.0194,14744.0
2024-07-16 15:15:00,121.14,121.24,121.11,121.23,23196.0,117.0097,117.1063,116.9808,117.0967,23196.0
2024-07-16 15:20:00,121.23,121.26,121.14,121.15,18022.0,117.0967,117.1257,117.0097,117.0194,18022.0
2024-07-16 15:25:00,121.16,121.26,121.12,121.19,20648.0,117.0291,117.1257,116.9904,117.058,20648.0
2024-07-16 15:30:00,121.16,121.27,121.07,121.17,31157.0,117.0291,117.1353,116.9421,117.0387,31157.0
2024-07-16 15:35:00,121.17,121.28,121.02,121.04,120529.0,117.0387,117.145,116.8938,116.9132,120529.0
2024-07-16 15:40:00,121.03,121.17,120.99,121.1,38934.0,116.9035,117.0387,116.8649,116.9711,38934.0
2024-07-16 15:45:00,121.09,121.22,121.06,121.19,41384.0,116.9615,117.087,116.9325,117.058,41384.0
2024-07-16 15:50:00,121.2,121.37,121.1,121.27,69890.0,117.0677,117.2319,116.9711,117.1353,69890.0
2024-07-16 15:55:00,121.27,121.52,121.17,121.5,181190.0,117.1353,117.3768,117.0387,117.3575,181190.0
2024-07-17 09:30:00,124.44,126.23,124.17,125.85,127087.0,120.1972,121.9262,119.9364,121.5592,127087.0
2024-07-17 09:35:00,125.83,126.54,125.72,126.12,46256.0,121.5398,122.2256,121.4336,121.82,46256.0
2024-07-17 09:40:00,126.1,126.71,125.97,126.39,101415.0,121.8006,122.3898,121.6751,122.0808,101415.0
2024-07-17 09:45:00,126.37,127.81,126.37,127.66,84309.0,122.0614,123.4523,122.0614,123.3074,84309.0
2024-07-17 09:50:00,127.66,128.15,127.27,128.14,60937.0,123.3074,123.7807,122.9307,123.7711,60937.0
2024-07-17 09:55:00,128.29,128.53,127.68,127.72,60890.0,123.916,124.1478,123.3268,123.3654,60890.0
2024-07-17 10:00:00,127.76,127.84,127.26,127.66,97628.0,123.404,123.4813,122.9211,123.3074,97628.0
2024-07-17 10:05:00,127.66,128.0,126.74,126.89,95361.0,123.3074,123.6359,122.4188,122.5637,95361.0
2024-07-17 10:10:00,127.0,127.92,126.73,127.92,106996.0,122.67,123.5586,122.4092,123.5586,106996.0
2024-07-17 10:15:00,127.91,128.24,127.57,127.91,78949.0,123.5489,123.8677,123.2205,123.5489,78949.0
2024-07-17 10:20:00,128.06,128.24,127.71,127.97,42129.0,123.6938,123.8677,123.3557,123.6069,42129.0
2024-07-17 10:25:00,128.02,128.23,127.7,127.88,75289.0,123.6552,123.858,123.3461,123.5199,75289.0
2024-07-17 10:30:00,127.88,128.4,127.81,128.31,57952.0,123.5199,124.0222,123.4523,123.9353,57952.0
2024-07-17 10:35:00,128.31,128.97,128.26,128.73,66334.0,123.9353,124.5728,123.887,124.341,66334.0
2024-07-17 10:40:00,128.71,128.72,128.06,128.59,68141.0,124.3217,124.3313,123.6938,124.2057,68141.0
2024-07-17 10:45:00,128.64,129.16,128.44,128.88,44268.0,124.254,124.7563,124.0609,124.4859,44268.0
2024-07-17 10:50:00,128.84,129.07,128.69,129.01,36528.0,124.4472,124.6694,124.3023,124.6114,36528.0
2024-07-17 10:55:00,128.96,129.04,128.41,128.5,72752.0,124.5631,124.6404,124.0319,124.1188,72752.0
2024-07-17 11:00:00,128.5,128.85,128.44,128.69,61184.0,124.1188,124.4569,124.0609,124.3023,61184.0
2024-07-17 11:05:00,128.66,128.86,128.51,128.72,100579.0,124.2734,124.4665,124.1285,124.3313,100579.0
2024-07-17 11:10:00,128.72,128.75,128.32,128.45,58238.0,124.3313,124.3603,123.9449,124.0705,58238.0
2024-07-17 11:15:00,128.47,128.55,128.38,128.46,56514.0,124.0898,124.1671,124.0029,124.0802,56514.0
2024-07-17 11:20:00,128.5,128.51,127.94,127.94,28233.0,124.1188,124.1285,123.5779,123.5779,28233.0
2024-07-17 11:25:00,127.94,128.0,127.33,127.39,36063.0,123.5779,123.6359,122.9887,123.0467,36063.0
2024-07-17 11:30:00,127.39,127.77,127.27,127.48,83491.0,123.0467,123.4137,122.9307,123.1336,83491.0
2024-07-17 11:35:00,127.45,127.7,127.44,127.67,70606.0,123.1046,123.3461,123.095,123.3171,70606.0
2024-07-17 11:40:00,127.67,127.68,127.33,127.52,173764.0,123.3171,123.3268,122.9887,123.1722,173764.0
2024-07-17 11:45:00,127.49,127.54,127.29,127.32,50225.0,123.1432,123.1915,122.9501,122.979,50225.0
2024-07-17 11:50:00,127.33,127.46,127.15,127.3,56726.0,122.9887,123.1143,122.8148,122.9597,56726.0
2024-07-17 11:55:00,127.3,127.33,126.93,126.98,59312.0,122.9597,122.9887,122.6023,122.6506,59312.0
2024-07-17 12:00:00,126.98,127.08,126.52,126.63,118026.0,122.6506,122.7472,122.2063,122.3126,118026.0
2024-07-17 12:05:00,126.65,126.71,125.66,125.78,285577.0,122.3319,122.3898,121.3756,121.4915,285577.0
2024-07-17 12:10:00,125.89,126.21,124.09,125.37,258866.0,121.5978,121.9069,119.8592,121.0955,258866.0
2024-07-17 12:15:00,125.4,125.68,124.84,125.0,166249.0,121.1245,121.395,120.5836,120.7381,166249.0
2024-07-17 12:20:00,124.99,126.15,124.99,125.31,200631.0,120.7285,121.8489,120.7285,121.0376,200631.0
2024-07-17 12:25:00,125.28,125.33,124.84,125.0,132440.0,121.0086,121.0569,120.5836,120.7381,132440.0
2024-07-17 12:30:00,125.07,125.4,124.85,125.03,58582.0,120.8058,121.1245,120.5933,120.7671,58582.0
2024-07-17 12:35:00,125.01,125.9,124.94,125.16,165209.0,120.7478,121.6075,120.6802,120.8927,165209.0
2024-07-17 12:40:00,125.17,125.17,124.33,124.49,114157.0,120.9023,120.9023,120.091,120.2455,114157.0
2024-07-17 12:45:00,124.57,124.77,123.87,124.71,139488.0,120.3228,120.516,119.6467,120.458,139488.0
2024-07-17 12:50:00,124.76,124.76,123.99,124.03,50296.0,120.5063,120.5063,119.7626,119.8012,50296.0
2024-07-17 12:55:00,124.04,124.04,123.57,123.65,29577.0,119.8109,119.8109,119.3569,119.4342,29577.0
2024-07-17 13:00:00,123.63,123.64,122.85,123.04,44413.0,119.4149,119.4245,118.6614,118.845,44413.0
2024-07-17 13:05:00,123.06,123.07,122.59,122.78,68129.0,118.8643,118.8739,118.4103,118.5938,68129.0
2024-07-17 13:10:00,122.85,123.01,122.5,122.73,40534.0,118.6614,118.816,118.3234,118.5455,40534.0
2024-07-17 13:15:00,122.75,122.75,122.21,122.24,103154.0,118.5649,118.5649,118.0433,118.0722,103154.0
2024-07-17 13:20:00,122.21,122.33,121.96,122.07,54860.0,118.0433,118.1592,117.8018,117.908,54860.0
2024-07-17 13:25:00,122.06,122.25,121.89,121.98,46818.0,117.8984,118.0819,117.7342,117.8211,46818.0
2024-07-17 13:30:00,121.98,122.45,121.96,122.13,37465.0,117.8211,118.2751,117.8018,117.966,37465.0
2024-07-17 13:35:00,122.12,122.58,122.06,122.5,28248.0,117.9563,118.4007,117.8984,118.3234,28248.0
2024-07-17 13:40:00,122.52,122.6,122.16,122.27,52999.0,118.3427,118.42,117.995,118.1012,52999.0
2024-07-17 13:45:00,122.28,122.6,122.16,122.55,59821.0,118.1109,118.42,117.995,118.3717,59821.0
2024-07-17 13:50:00,122.55,122.75,122.39,122.67,61680.0,118.3717,118.5649,118.2171,118.4876,61680.0
2024-07-17 13:55:00,122.65,122.85,122.51,122.83,57646.0,118.4683,118.6614,118.333,118.6421,57646.0
2024-07-17 14:00:00,122.83,123.42,122.79,123.25,67230.0,118.6421,119.212,118.6035,119.0478,67230.0
2024-07-17 14:05:00,123.26,123.43,123.18,123.4,62672.0,119.0575,119.2217,118.9802,119.1927,62672.0
2024-07-17 14:10:00,123.4,123.49,123.28,123.45,30083.0,119.1927,119.2796,119.0768,119.241,30083.0
2024-07-17 14:15:00,123.47,123.72,123.44,123.57,37578.0,119.2603,119.5018,119.2313,119.3569,37578.0
2024-07-17 14:20:00,123.57,123.62,123.41,123.46,23550.0,119.3569,119.4052,119.2024,119.2506,23550.0
2024-07-17 14:25:00,123.42,123.5,123.22,123.3,29177.0,119.212,119.2893,119.0188,119.0961,29177.0
2024-07-17 14:30:00,123.31,123.36,123.06,123.07,40240.0,119.1058,119.1541,118.8643,118.8739,40240.0
2024-07-17 14:35:00,123.05,123.19,122.98,123.05,21807.0,118.8546,118.9899,118.787,118.8546,21807.0
2024-07-17 14:40:00,123.1,123.46,123.04,123.34,35515.0,118.9029,119.2506,118.845,119.1347,35515.0
2024-07-17 14:45:00,123.34,123.54,123.33,123.38,21272.0,119.1347,119.3279,119.1251,119.1734,21272.0
2024-07-17 14:50:00,123.36,123.37,123.04,123.15,10683.0,119.1541,119.1637,118.845,118.9512,10683.0
2024-07-17 14:55:00,123.17,123.2,122.85,122.95,40649.0,118.9705,118.9995,118.6614,118.758,40649.0
2024-07-17 15:00:00,122.95,123.08,122.81,122.95,27808.0,118.758,118.8836,118.6228,118.758,27808.0
2024-07-17 15:05:00,122.92,123.22,122.91,123.15,46102.0,118.7291,119.0188,118.7194,118.9512,46102.0
2024-07-17 15:10:00,123.1,123.25,123.04,123.11,31643.0,118.9029,119.0478,118.845,118.9126,31643.0
2024-07-17 15:15:00,123.1,123.32,122.81,123.1,234058.0,118.9029,119.1154,118.6228,118.9029,234058.0
2024-07-17 15:20:00,123.12,123.23,122.92,123.07,28304.0,118.9222,119.0285,118.7291,118.8739,28304.0
2024-07-17 15:25:00,123.04,123.1,122.93,123.0,29298.0,118.845,118.9029,118.7387,118.8063,29298.0
2024-07-17 15:30:00,123.04,123.18,122.92,122.94,30746.0,118.845,118.9802,118.7291,118.7484,30746.0
2024-07-17 15:35:00,122.95,123.17,122.81,122.92,60815.0,118.758,118.9705,118.6228,118.7291,60815.0
2024-07-17 15:40:00,122.94,123.08,122.73,122.78,61743.0,118.7484,118.8836,118.5455,118.5938,61743.0
2024-07-17 15:45:00,122.79,122.94,122.63,122.71,63887.0,118.6035,118.7484,118.4489,118.5262,63887.0
2024-07-17 15:50:00,122.72,122.95,122.63,122.65,96217.0,118.5359,118.758,118.4489,118.4683,96217.0
2024-07-17 15:55:00,122.66,123.26,122.53,123.2,295398.0,118.4779,119.0575,118.3524,118.9995,295398.0
2024-07-18 09:30:00,122.5,123.56,122.5,123.23,46812.0,118.3234,119.3472,118.3234,119.0285,46812.0
2024-07-18 09:35:00,122.77,124.12,122.77,124.04,19186.0,118.5842,119.8881,118.5842,119.8109,19186.0
2024-07-18 09:40:00,123.95,125.12,123.95,125.03,31854.0,119.7239,120.8541,119.7239,120.7671,31854.0
2024-07-18 09:45:00,125.11,125.77,125.02,125.63,37525.0,120.8444,121.4819,120.7575,121.3467,37525.0
2024-07-18 09:50:00,125.63,126.09,125.45,126.06,17585.0,121.3467,121.791,121.1728,121.762,17585.0
2024-07-18 09:55:00,126.03,127.02,125.7,127.0,131196.0,121.733,122.6893,121.4143,122.67,131196.0
2024-07-18 10:00:00,126.98,127.32,126.71,126.97,59604.0,122.6506,122.979,122.3898,122.641,59604.0
2024-07-18 10:05:00,126.98,127.07,126.04,126.15,39281.0,122.6506,122.7376,121.7427,121.8489,39281.0
2024-07-18 10:10:00,126.11,126.31,125.88,125.92,65921.0,121.8103,122.0035,121.5881,121.6268,65921.0
2024-07-18 10:15:00,125.94,126.39,125.93,126.31,31707.0,121.6461,122.0808,121.6364,122.0035,31707.0
2024-07-18 10:20:00,126.32,126.82,126.28,126.65,37718.0,122.0131,122.4961,121.9745,122.3319,37718.0
2024-07-18 10:25:00,126.6,126.64,126.33,126.45,40407.0,122.2836,122.3222,122.0228,122.1387,40407.0
2024-07-18 10:30:00,126.45,126.68,126.26,126.48,25190.0,122.1387,122.3609,121.9552,122.1677,25190.0
2024-07-18 10:35:00,126.49,126.49,126.0,126.09,23185.0,122.1773,122.1773,121.704,121.791,23185.0
2024-07-18 10:40:00,126.12,126.12,125.53,125.6,50255.0,121.82,121.82,121.2501,121.3177,50255.0
2024-07-18 10:45:00,125.59,125.83,124.81,125.12,39125.0,121.308,121.5398,120.5546,120.8541,39125.0
2024-07-18 10:50:00,125.1,125.16,124.75,125.16,30306.0,120.8347,120.8927,120.4967,120.8927,30306.0
2024-07-18 10:55:00,125.14,125.36,125.01,125.31,28411.0,120.8734,121.0859,120.7478,121.0376,28411.0
2024-07-18 11:00:00,125.25,125.62,125.23,125.46,18503.0,120.9796,121.337,120.9603,121.1825,18503.0
2024-07-18 11:05:00,125.41,125.41,124.92,125.17,24411.0,121.1342,121.1342,120.6609,120.9023,24411.0
2024-07-18 11:10:00,125.15,125.4,124.91,125.22,40771.0,120.883,121.1245,120.6512,120.9506,40771.0
2024-07-18 11:15:00,125.23,125.23,124.75,124.76,63059.0,120.9603,120.9603,120.4967,120.5063,63059.0
2024-07-18 11:20:00,124.81,124.94,124.63,124.66,27530.0,120.5546,120.6802,120.3808,120.4097,27530.0
2024-07-18 11:25:00,124.67,124.69,124.43,124.52,42923.0,120.4194,120.4387,120.1876,120.2745,42923.0
2024-07-18 11:30:00,124.5,124.65,124.15,124.47,27781.0,120.2552,120.4001,119.9171,120.2262,27781.0
2024-07-18 11:35:00,124.51,124.82,124.41,124.61,19664.0,120.2648,120.5643,120.1683,120.3614,19664.0
2024-07-18 11:40:00,124.61,124.81,124.39,124.44,14569.0,120.3614,120.5546,120.1489,120.1972,14569.0
2024-07-18 11:45:00,124.44,124.61,124.32,124.32,15331.0,120.1972,120.3614,120.0813,120.0813,15331.0
2024-07-18 11:50:00,124.36,124.46,123.95,124.0,36652.0,120.12,120.2166,119.7239,119.7722,36652.0
2024-07-18 11:55:00,123.99,124.18,123.96,124.08,29554.0,119.7626,119.9461,119.7336,119.8495,29554.0
2024-07-18 12:00:00,124.12,124.61,124.08,124.48,21151.0,119.8881,120.3614,119.8495,120.2359,21151.0
2024-07-18 12:05:00,124.48,124.8,124.31,124.67,15870.0,120.2359,120.545,120.0717,120.4194,15870.0
2024-07-18 12:10:00,124.71,124.78,124.39,124.78,18303.0,120.458,120.5256,120.1489,120.5256,18303.0
2024-07-18 12:15:00,124.81,124.81,124.44,124.49,43220.0,120.5546,120.5546,120.1972,120.2455,43220.0
2024-07-18 12:20:00,124.48,124.9,124.47,124.52,66972.0,120.2359,120.6416,120.2262,120.2745,66972.0
2024-07-18 12:25:00,124.48,124.8,124.48,124.75,16203.0,120.2359,120.545,120.2359,120.4967,16203.0
2024-07-18 12:30:00,124.74,124.8,124.69,124.75,11212.0,120.487,120.545,120.4387,120.4967,11212.0
2024-07-18 12:35:00,124.72,124.79,124.24,124.28,21446.0,120.4677,120.5353,120.0041,120.0427,21446.0
2024-07-18 12:40:00,124.3,124.4,124.16,124.34,17308.0,120.062,120.1586,119.9268,120.1006,17308.0
2024-07-18 12:45:00,124.28,124.47,124.16,124.42,22739.0,120.0427,120.2262,119.9268,120.1779,22739.0
2024-07-18 12:50:00,124.4,124.63,124.39,124.51,23680.0,120.1586,120.3808,120.1489,120.2648,23680.0
2024-07-18 12:55:00,124.53,124.54,124.37,124.48,7144.0,120.2842,120.2938,120.1296,120.2359,7144.0
2024-07-18 13:00:00,124.47,124.56,124.03,124.07,20244.0,120.2262,120.3131,119.8012,119.8399,20244.0
2024-07-18 13:05:00,124.08,124.25,124.06,124.13,13015.0,119.8495,120.0137,119.8302,119.8978,13015.0
2024-07-18 13:10:00,124.15,124.34,124.11,124.25,14763.0,119.9171,120.1006,119.8785,120.0137,14763.0
2024-07-18 13:15:00,124.27,124.27,124.02,124.17,22551.0,120.033,120.033,119.7916,119.9364,22551.0
2024-07-18 13:20:00,124.14,124.26,124.12,124.22,10609.0,119.9075,120.0234,119.8881,119.9847,10609.0
2024-07-18 13:25:00,124.22,124.51,124.22,124.45,240275.0,119.9847,120.2648,119.9847,120.2069,240275.0
2024-07-18 13:30:00,124.39,124.47,124.31,124.39,13318.0,120.1489,120.2262,120.0717,120.1489,13318.0
2024-07-18 13:35:00,124.36,124.37,124.08,124.21,9454.0,120.12,120.1296,119.8495,119.9751,9454.0
2024-07-18 13:40:00,124.23,124.47,124.22,124.42,7564.0,119.9944,120.2262,119.9847,120.1779,7564.0
2024-07-18 13:45:00,124.42,124.44,124.27,124.3,11494.0,120.1779,120.1972,120.033,120.062,11494.0
2024-07-18 13:50:00,124.29,124.32,124.1,124.12,43038.0,120.0523,120.0813,119.8688,119.8881,43038.0
2024-07-18 13:55:00,124.12,124.13,123.59,123.62,11511.0,119.8881,119.8978,119.3762,119.4052,11511.0
2024-07-18 14:00:00,123.58,123.61,123.29,123.39,34003.0,119.3666,119.3955,119.0864,119.183,34003.0
2024-07-18 14:05:00,123.41,123.43,123.08,123.12,55768.0,119.2024,119.2217,118.8836,118.9222,55768.0
2024-07-18 14:10:00,123.14,123.19,122.8,122.89,29178.0,118.9416,118.9899,118.6132,118.7001,29178.0
2024-07-18 14:15:00,122.89,122.9,122.61,122.61,20957.0,118.7001,118.7097,118.4296,118.4296,20957.0
2024-07-18 14:20:00,122.63,122.81,122.61,122.77,15204.0,118.4489,118.6228,118.4296,118.5842,15204.0
2024-07-18 14:25:00,122.72,122.92,122.69,122.77,17059.0,118.5359,118.7291,118.5069,118.5842,17059.0
2024-07-18 14:30:00,122.73,123.15,122.7,123.06,45850.0,118.5455,118.9512,118.5166,118.8643,45850.0
2024-07-18 14:35:00,123.05,123.12,122.82,123.02,27624.0,118.8546,118.9222,118.6325,118.8256,27624.0
2024-07-18 14:40:00,123.0,123.14,122.94,122.95,23896.0,118.8063,118.9416,118.7484,118.758,23896.0
2024-07-18 14:45:00,122.91,123.02,122.69,122.69,9478.0,118.7194,118.8256,118.5069,118.5069,9478.0
2024-07-18 14:50:00,122.69,122.86,122.48,122.77,41186.0,118.5069,118.6711,118.3041,118.5842,41186.0
2024-07-18 14:55:00,122.77,122.86,122.72,122.81,24145.0,118.5842,118.6711,118.5359,118.6228,24145.0
2024-07-18 15:00:00,122.8,122.95,122.75,122.76,46177.0,118.6132,118.758,118.5649,118.5745,46177.0
2024-07-18 15:05:00,122.74,122.86,122.64,122.75,48264.0,118.5552,118.6711,118.4586,118.5649,48264.0
2024-07-18 15:10:00,122.72,122.78,122.33,122.43,27228.0,118.5359,118.5938,118.1592,118.2558,27228.0
2024-07-18 15:15:00,122.45,122.49,122.25,122.29,42969.0,118.2751,118.3137,118.0819,118.1205,42969.0
2024-07-18 15:20:00,122.27,122.28,122.1,122.14,41835.0,118.1012,118.1109,117.937,117.9757,41835.0
2024-07-18 15:25:00,122.14,122.32,122.12,122.13,27401.0,117.9757,118.1495,117.9563,117.966,27401.0
2024-07-18 15:30:00,122.13,122.43,122.08,122.34,41351.0,117.966,118.2558,117.9177,118.1688,41351.0
2024-07-18 15:35:00,122.37,122.45,122.21,122.44,30862.0,118.1978,118.2751,118.0433,118.2654,30862.0
2024-07-18 15:40:00,122.44,122.57,122.31,122.36,28497.0,118.2654,118.391,118.1399,118.1882,28497.0
2024-07-18 15:45:00,122.36,122.73,122.35,122.67,37823.0,118.1882,118.5455,118.1785,118.4876,37823.0
2024-07-18 15:50:00,122.68,122.74,122.35,122.43,98781.0,118.4972,118.5552,118.1785,118.2558,98781.0
2024-07-18 15:55:00,122.43,122.71,122.42,122.55,227968.0,118.2558,118.5262,118.2461,118.3717,227968.0
2024-07-19 09:30:00,122.96,122.96,121.63,121.91,307108.0,118.7677,118.7677,117.483,117.7535,307108.0
2024-07-19 09:35:00,121.93,122.57,121.93,122.53,12421.0,117.7728,118.391,117.7728,118.3524,12421.0
2024-07-19 09:40:00,122.53,122.59,122.36,122.41,6277.0,118.3524,118.4103,118.1882,118.2364,6277.0
2024-07-19 09:45:00,122.33,122.63,122.29,122.52,13662.0,118.1592,118.4489,118.1205,118.3427,13662.0
2024-07-19 09:50:00,122.52,122.68,122.45,122.64,18062.0,118.3427,118.4972,118.2751,118.4586,18062.0
2024-07-19 09:55:00,122.69,122.84,122.42,122.68,25963.0,118.5069,118.6518,118.2461,118.4972,25963.0
2024-07-19 10:00:00,122.68,123.05,122.53,122.94,21038.0,118.4972,118.8546,118.3524,118.7484,21038.0
2024-07-19 10:05:00,122.9,123.0,122.64,122.77,21906.0,118.7097,118.8063,118.4586,118.5842,21906.0
2024-07-19 10:10:00,122.77,122.95,122.73,122.81,11937.0,118.5842,118.758,118.5455,118.6228,11937.0
2024-07-19 10:15:00,122.8,123.05,122.8,122.93,6751.0,118.6132,118.8546,118.6132,118.7387,6751.0
2024-07-19 10:20:00,122.91,122.97,122.51,122.58,5982.0,118.7194,118.7774,118.333,118.4007,5982.0
2024-07-19 10:25:00,122.53,122.57,122.23,122.47,5487.0,118.3524,118.391,118.0626,118.2944,5487.0
2024-07-19 10:30:00,122.55,122.68,122.41,122.52,36906.0,118.3717,118.4972,118.2364,118.3427,36906.0
2024-07-19 10:35:00,122.51,122.84,122.51,122.8,4488.0,118.333,118.6518,118.333,118.6132,4488.0
2024-07-19 10:40:00,122.79,122.8,122.49,122.58,9141.0,118.6035,118.6132,118.3137,118.4007,9141.0
2024-07-19 10:45:00,122.58,122.64,122.28,122.29,8347.0,118.4007,118.4586,118.1109,118.1205,8347.0
2024-07-19 10:50:00,122.29,122.38,122.15,122.23,39844.0,118.1205,118.2075,117.9853,118.0626,39844.0
2024-07-19 10:55:00,122.25,122.25,122.05,122.14,3552.0,118.0819,118.0819,117.8887,117.9757,3552.0
2024-07-19 11:00:00,122.14,122.39,122.14,122.34,10966.0,117.9757,118.2171,117.9757,118.1688,10966.0
2024-07-19 11:05:00,122.34,122.59,122.2,122.57,11700.0,118.1688,118.4103,118.0336,118.391,11700.0
2024-07-19 11:10:00,122.57,122.61,122.45,122.46,13278.0,118.391,118.4296,118.2751,118.2847,13278.0
2024-07-19 11:15:00,122.46,122.67,122.44,122.65,18061.0,118.2847,118.4876,118.2654,118.4683,18061.0
2024-07-19 11:20:00,122.65,122.83,122.51,122.55,9800.0,118.4683,118.6421,118.333,118.3717,9800.0
2024-07-19 11:25:00,122.51,122.53,122.38,122.38,7560.0,118.333,118.3524,118.2075,118.2075,7560.0
2024-07-19 11:30:00,122.4,122.46,122.3,122.42,7625.0,118.2268,118.2847,118.1302,118.2461,7625.0
2024-07-19 11:35:00,122.39,122.48,122.34,122.45,6527.0,118.2171,118.3041,118.1688,118.2751,6527.0
2024-07-19 11:40:00,122.39,122.44,122.24,122.28,7435.0,118.2171,118.2654,118.0722,118.1109,7435.0
2024-07-19 11:45:00,122.27,122.61,122.23,122.54,9967.0,118.1012,118.4296,118.0626,118.362,9967.0
2024-07-19 11:50:00,122.57,122.66,122.52,122.55,34064.0,118.391,118.4779,118.3427,118.3717,34064.0
2024-07-19 11:55:00,122.59,122.79,122.56,122.75,9142.0,118.4103,118.6035,118.3813,118.5649,9142.0
2024-07-19 12:00:00,122.8,122.99,122.76,122.87,11999.0,118.6132,118.7967,118.5745,118.6808,11999.0
2024-07-19 12:05:00,122.88,123.2,122.85,123.19,18655.0,118.6904,118.9995,118.6614,118.9899,18655.0
2024-07-19 12:10:00,123.22,123.34,123.19,123.34,49239.0,119.0188,119.1347,118.9899,119.1347,49239.0
2024-07-19 12:15:00,123.37,123.43,123.3,123.39,21291.0,119.1637,119.2217,119.0961,119.183,21291.0
2024-07-19 12:20:00,123.39,123.39,123.15,123.25,46433.0,119.183,119.183,118.9512,119.0478,46433.0
2024-07-19 12:25:00,123.26,123.39,123.23,123.25,19710.0,119.0575,119.183,119.0285,119.0478,19710.0
2024-07-19 12:30:00,123.27,123.27,123.06,123.22,37803.0,119.0671,119.0671,118.8643,119.0188,37803.0
2024-07-19 12:35:00,123.26,123.47,123.25,123.35,13108.0,119.0575,119.2603,119.0478,119.1444,13108.0
2024-07-19 12:40:00,123.37,123.39,123.27,123.29,17703.0,119.1637,119.183,119.0671,119.0864,17703.0
2024-07-19 12:45:00,123.3,123.34,123.23,123.24,30143.0,119.0961,119.1347,119.0285,119.0381,30143.0
2024-07-19 12:50:00,123.25,123.28,123.14,123.2,8398.0,119.0478,119.0768,118.9416,118.9995,8398.0
2024-07-19 12:55:00,123.19,123.38,123.18,123.34,8398.0,118.9899,119.1734,118.9802,119.1347,8398.0
2024-07-19 13:00:00,123.35,123.37,123.15,123.21,20854.0,119.1444,119.1637,118.9512,119.0092,20854.0
2024-07-19 13:05:00,123.15,123.26,123.12,123.25,30068.0,118.9512,119.0575,118.9222,119.0478,30068.0
2024-07-19 13:10:00,123.24,123.28,123.01,123.26,35274.0,119.0381,119.0768,118.816,119.0575,35274.0
2024-07-19 13:15:00,123.28,123.36,123.19,123.2,76728.0,119.0768,119.1541,118.9899,118.9995,76728.0
2024-07-19 13:20:00,123.2,123.25,123.08,123.09,9347.0,118.9995,119.0478,118.8836,118.8933,9347.0
2024-07-19 13:25:00,123.13,123.2,122.88,122.88,110457.0,118.9319,118.9995,118.6904,118.6904,110457.0
2024-07-19 13:30:00,122.86,123.15,122.82,122.82,48270.0,118.6711,118.9512,118.6325,118.6325,48270.0
2024-07-19 13:35:00,122.82,122.86,122.72,122.77,9449.0,118.6325,118.6711,118.5359,118.5842,9449.0
2024-07-19 13:40:00,122.76,122.77,122.51,122.63,19392.0,118.5745,118.5842,118.333,118.4489,19392.0
2024-07-19 13:45:00,122.64,122.86,122.63,122.79,8536.0,118.4586,118.6711,118.4489,118.6035,8536.0
2024-07-19 13:50:00,122.77,122.9,122.76,122.89,7304.0,118.5842,118.7097,118.5745,118.7001,7304.0
2024-07-19 13:55:00,122.9,123.1,122.89,123.01,6509.0,118.7097,118.9029,118.7001,118.816,6509.0
2024-07-19 14:00:00,123.0,123.11,122.95,123.1,33407.0,118.8063,118.9126,118.758,118.9029,33407.0
2024-07-19 14:05:00,123.1,123.1,122.96,123.0,7318.0,118.9029,118.9029,118.7677,118.8063,7318.0
2024-07-19 14:10:00,122.95,123.08,122.91,123.08,9734.0,118.758,118.8836,118.7194,118.8836,9734.0
2024-07-19 14:15:00,123.1,123.25,123.07,123.21,11267.0,118.9029,119.0478,118.8739,119.0092,11267.0
2024-07-19 14:20:00,123.18,123.21,123.02,123.05,11696.0,118.9802,119.0092,118.8256,118.8546,11696.0
2024-07-19 14:25:00,123.05,123.19,123.05,123.13,11573.0,118.8546,118.9899,118.8546,118.9319,11573.0
2024-07-19 14:30:00,123.13,123.21,123.06,123.17,16115.0,118.9319,119.0092,118.8643,118.9705,16115.0
2024-07-19 14:35:00,123.19,123.25,123.09,123.17,18964.0,118.9899,119.0478,118.8933,118.9705,18964.0
2024-07-19 14:40:00,123.17,123.26,123.09,123.14,32898.0,118.9705,119.0575,118.8933,118.9416,32898.0
2024-07-19 14:45:00,123.12,123.17,123.04,123.16,12442.0,118.9222,118.9705,118.845,118.9609,12442.0
2024-07-19 14:50:00,123.17,123.4,123.16,123.36,18345.0,118.9705,119.1927,118.9609,119.1541,18345.0
2024-07-19 14:55:00,123.37,123.39,123.21,123.25,18035.0,119.1637,119.183,119.0092,119.0478,18035.0
2024-07-19 15:00:00,123.24,123.59,123.24,123.57,14060.0,119.0381,119.3762,119.0381,119.3569,14060.0
2024-07-19 15:05:00,123.57,123.67,123.46,123.56,21053.0,119.3569,119.4535,119.2506,119.3472,21053.0
2024-07-19 15:10:00,123.58,123.7,123.55,123.65,21880.0,119.3666,119.4825,119.3376,119.4342,21880.0
2024-07-19 15:15:00,123.64,123.71,123.6,123.67,17966.0,119.4245,119.4921,119.3859,119.4535,17966.0
2024-07-19 15:20:00,123.68,123.77,123.67,123.7,23588.0,119.4631,119.5501,119.4535,119.4825,23588.0
2024-07-19 15:25:00,123.69,123.71,123.61,123.66,22185.0,119.4728,119.4921,119.3955,119.4438,22185.0
2024-07-19 15:30:00,123.66,123.75,123.62,123.62,22134.0,119.4438,119.5308,119.4052,119.4052,22134.0
2024-07-19 15:35:00,123.64,123.68,123.5,123.5,26622.0,119.4245,119.4631,119.2893,119.2893,26622.0
2024-07-19 15:40:00,123.51,123.56,123.44,123.51,17654.0,119.2989,119.3472,119.2313,119.2989,17654.0
2024-07-19 15:45:00,123.48,123.65,123.44,123.44,40168.0,119.27,119.4342,119.2313,119.2313,40168.0
2024-07-19 15:50:00,123.48,123.66,123.4,123.41,53515.0,119.27,119.4438,119.1927,119.2024,53515.0
2024-07-19 15:55:00,123.43,123.78,123.43,123.75,210197.0,119.2217,119.5597,119.2217,119.5308,210197.0
2024-07-22 09:30:00,124.65,125.0,124.09,124.09,68496.0,120.4001,120.7381,119.8592,119.8592,68496.0
2024-07-22 09:35:00,124.2,124.79,124.1,124.58,18943.0,119.9654,120.5353,119.8688,120.3325,18943.0
2024-07-22 09:40:00,124.59,125.21,124.59,125.12,52186.0,120.3421,120.941,120.3421,120.8541,52186.0
2024-07-22 09:45:00,125.16,125.41,124.67,124.84,19074.0,120.8927,121.1342,120.4194,120.5836,19074.0
2024-07-22 09:50:00,124.84,125.09,124.5,124.5,14831.0,120.5836,120.8251,120.2552,120.2552,14831.0
2024-07-22 09:55:00,124.57,124.57,123.88,123.89,22054.0,120.3228,120.3228,119.6563,119.666,22054.0
2024-07-22 10:00:00,123.87,123.9,123.54,123.75,23036.0,119.6467,119.6756,119.3279,119.5308,23036.0
2024-07-22 10:05:00,123.74,124.33,123.71,124.3,21256.0,119.5211,120.091,119.4921,120.062,21256.0
2024-07-22 10:10:00,124.43,124.92,124.2,124.76,40570.0,120.1876,120.6609,119.9654,120.5063,40570.0
2024-07-22 10:15:00,124.77,125.06,124.66,124.88,20195.0,120.516,120.7961,120.4097,120.6222,20195.0
2024-07-22 10:20:00,124.83,125.07,124.73,124.88,17437.0,120.5739,120.8058,120.4773,120.6222,17437.0
2024-07-22 10:25:00,124.88,124.95,124.81,124.86,8164.0,120.6222,120.6898,120.5546,120.6029,8164.0
2024-07-22 10:30:00,124.87,124.94,124.7,124.84,22338.0,120.6126,120.6802,120.4484,120.5836,22338.0
2024-07-22 10:35:00,124.82,124.99,124.75,124.86,15458.0,120.5643,120.7285,120.4967,120.6029,15458.0
2024-07-22 10:40:00,124.89,125.18,124.82,125.09,15696.0,120.6319,120.912,120.5643,120.8251,15696.0
2024-07-22 10:45:00,125.15,125.66,125.05,125.66,38040.0,120.883,121.3756,120.7864,121.3756,38040.0
2024-07-22 10:50:00,125.61,125.66,125.3,125.6,43691.0,121.3273,121.3756,121.0279,121.3177,43691.0
2024-07-22 10:55:00,125.57,125.9,125.43,125.79,43993.0,121.2887,121.6075,121.1535,121.5012,43993.0
2024-07-22 11:00:00,125.79,126.03,125.75,125.85,31855.0,121.5012,121.733,121.4626,121.5592,31855.0
2024-07-22 11:05:00,125.87,126.03,125.79,125.81,16652.0,121.5785,121.733,121.5012,121.5205,16652.0
2024-07-22 11:10:00,125.81,126.16,125.77,126.16,27412.0,121.5205,121.8586,121.4819,121.8586,27412.0
2024-07-22 11:15:00,126.1,126.42,125.97,126.34,37825.0,121.8006,122.1097,121.6751,122.0325,37825.0
2024-07-22 11:20:00,126.34,126.54,126.01,126.29,40663.0,122.0325,122.2256,121.7137,121.9842,40663.0
2024-07-22 11:25:00,126.28,126.35,125.93,125.94,19221.0,121.9745,122.0421,121.6364,121.6461,19221.0
2024-07-22 11:30:00,125.94,126.05,125.79,125.95,25578.0,121.6461,121.7523,121.5012,121.6558,25578.0
2024-07-22 11:35:00,125.93,125.94,125.69,125.7,55828.0,121.6364,121.6461,121.4046,121.4143,55828.0
2024-07-22 11:40:00,125.7,125.74,125.48,125.71,56954.0,121.4143,121.4529,121.2018,121.4239,56954.0
2024-07-22 11:45:00,125.68,125.79,125.58,125.6,104175.0,121.395,121.5012,121.2984,121.3177,104175.0
2024-07-22 11:50:00,125.6,125.81,125.57,125.61,49121.0,121.3177,121.5205,121.2887,121.3273,49121.0
2024-07-22 11:55:00,125.61,125.61,125.35,125.36,24208.0,121.3273,121.3273,121.0762,121.0859,24208.0
2024-07-22 12:00:00,125.41,125.61,125.39,125.48,8444.0,121.1342,121.3273,121.1148,121.2018,8444.0
2024-07-22 12:05:00,125.48,125.53,125.31,125.53,34619.0,121.2018,121.2501,121.0376,121.2501,34619.0
2024-07-22 12:10:00,125.55,125.68,125.45,125.61,19959.0,121.2694,121.395,121.1728,121.3273,19959.0
2024-07-22 12:15:00,125.65,125.82,125.57,125.8,16825.0,121.366,121.5302,121.2887,121.5109,16825.0
2024-07-22 12:20:00,125.8,125.98,125.79,125.84,41654.0,121.5109,121.6847,121.5012,121.5495,41654.0
2024-07-22 12:25:00,125.8,125.85,125.69,125.74,15711.0,121.5109,121.5592,121.4046,121.4529,15711.0
2024-07-22 12:30:00,125.73,125.83,125.68,125.83,17557.0,121.4433,121.5398,121.395,121.5398,17557.0
2024-07-22 12:35:00,125.87,126.02,125.83,125.89,176266.0,121.5785,121.7234,121.5398,121.5978,176266.0
2024-07-22 12:40:00,125.89,125.93,125.73,125.75,43883.0,121.5978,121.6364,121.4433,121.4626,43883.0
2024-07-22 12:45:00,125.77,125.81,125.63,125.8,21409.0,121.4819,121.5205,121.3467,121.5109,21409.0
2024-07-22 12:50:00,125.81,125.84,125.64,125.72,13743.0,121.5205,121.5495,121.3563,121.4336,13743.0
2024-07-22 12:55:00,125.76,125.85,125.72,125.76,9172.0,121.4722,121.5592,121.4336,121.4722,9172.0
2024-07-22 13:00:00,125.76,125.87,125.68,125.7,15911.0,121.4722,121.5785,121.395,121.4143,15911.0
2024-07-22 13:05:00,125.71,125.79,125.51,125.78,23849.0,121.4239,121.5012,121.2308,121.4915,23849.0
2024-07-22 13:10:00,125.77,125.78,125.55,125.71,18026.0,121.4819,121.4915,121.2694,121.4239,18026.0
2024-07-22 13:15:00,125.71,125.88,125.64,125.82,11542.0,121.4239,121.5881,121.3563,121.5302,11542.0
2024-07-22 13:20:00,125.81,125.83,125.58,125.69,9769.0,121.5205,121.5398,121.2984,121.4046,9769.0
2024-07-22 13:25:00,125.69,125.87,125.67,125.86,7038.0,121.4046,121.5785,121.3853,121.5688,7038.0
2024-07-22 13:30:00,125.86,125.93,125.78,125.91,23180.0,121.5688,121.6364,121.4915,121.6171,23180.0
2024-07-22 13:35:00,125.85,125.85,125.62,125.78,8039.0,121.5592,121.5592,121.337,121.4915,8039.0
2024-07-22 13:40:00,125.83,125.84,125.61,125.61,6547.0,121.5398,121.5495,121.3273,121.3273,6547.0
2024-07-22 13:45:00,125.55,125.58,125.39,125.49,68691.0,121.2694,121.2984,121.1148,121.2114,68691.0
2024-07-22 13:50:00,125.49,125.65,125.49,125.61,10559.0,121.2114,121.366,121.2114,121.3273,10559.0
2024-07-22 13:55:00,125.62,125.63,125.57,125.6,6720.0,121.337,121.3467,121.2887,121.3177,6720.0
2024-07-22 14:00:00,125.6,125.78,125.5,125.77,155617.0,121.3177,121.4915,121.2211,121.4819,155617.0
2024-07-22 14:05:00,125.76,125.79,125.61,125.7,29577.0,121.4722,121.5012,121.3273,121.4143,29577.0
2024-07-22 14:10:00,125.7,125.7,125.47,125.52,112071.0,121.4143,121.4143,121.1921,121.2404,112071.0
2024-07-22 14:15:00,125.49,125.55,125.37,125.41,19155.0,121.2114,121.2694,121.0955,121.1342,19155.0
2024-07-22 14:20:00,125.41,125.8,125.35,125.79,33895.0,121.1342,121.5109,121.0762,121.5012,33895.0
2024-07-22 14:25:00,125.82,125.9,125.64,125.81,143684.0,121.5302,121.6075,121.3563,121.5205,143684.0
2024-07-22 14:30:00,125.8,126.31,125.8,126.31,12072.0,121.5109,122.0035,121.5109,122.0035,12072.0
2024-07-22 14:35:00,126.28,126.75,126.25,126.62,305124.0,121.9745,122.4285,121.9455,122.3029,305124.0
2024-07-22 14:40:00,126.6,127.1,126.59,126.92,27400.0,122.2836,122.7665,122.2739,122.5927,27400.0
2024-07-22 14:45:00,126.92,127.04,126.86,126.86,24582.0,122.5927,122.7086,122.5347,122.5347,24582.0
2024-07-22 14:50:00,126.87,127.1,126.82,126.82,36818.0,122.5444,122.7665,122.4961,122.4961,36818.0
2024-07-22 14:55:00,126.82,126.85,126.63,126.74,21293.0,122.4961,122.5251,122.3126,122.4188,21293.0
2024-07-22 15:00:00,126.71,126.71,126.44,126.67,29581.0,122.3898,122.3898,122.129,122.3512,29581.0
2024-07-22 15:05:00,126.67,126.68,126.52,126.59,17144.0,122.3512,122.3609,122.2063,122.2739,17144.0
2024-07-22 15:10:00,126.59,126.97,126.56,126.96,33049.0,122.2739,122.641,122.245,122.6313,33049.0
2024-07-22 15:15:00,126.93,127.11,126.87,127.07,27590.0,122.6023,122.7762,122.5444,122.7376,27590.0
2024-07-22 15:20:00,127.11,127.2,127.03,127.15,27863.0,122.7762,122.8631,122.6989,122.8148,27863.0
2024-07-22 15:25:00,127.17,127.22,127.05,127.05,11215.0,122.8342,122.8825,122.7182,122.7182,11215.0
2024-07-22 15:30:00,127.14,127.2,127.02,127.17,33897.0,122.8052,122.8631,122.6893,122.8342,33897.0
2024-07-22 15:35:00,127.15,127.25,127.02,127.15,13738.0,122.8148,122.9114,122.6893,122.8148,13738.0
2024-07-22 15:40:00,127.12,127.23,127.1,127.17,36478.0,122.7859,122.8921,122.7665,122.8342,36478.0
2024-07-22 15:45:00,127.17,127.18,126.87,126.91,30678.0,122.8342,122.8438,122.5444,122.583,30678.0
2024-07-22 15:50:00,126.91,127.23,126.9,126.93,61727.0,122.583,122.8921,122.5734,122.6023,61727.0
2024-07-22 15:55:00,126.95,127.06,126.62,126.68,238661.0,122.6217,122.7279,122.3029,122.3609,238661.0
2024-07-23 09:30:00,125.96,126.3,125.26,126.11,61755.0,121.6654,121.9938,120.9893,121.8103,61755.0
2024-07-23 09:35:00,126.0,126.0,125.46,125.54,22800.0,121.704,121.704,121.1825,121.2597,22800.0
2024-07-23 09:40:00,125.47,125.73,125.06,125.06,20111.0,121.1921,121.4433,120.7961,120.7961,20111.0
2024-07-23 09:45:00,124.93,125.43,124.84,125.42,20853.0,120.6705,121.1535,120.5836,121.1438,20853.0
2024-07-23 09:50:00,125.39,125.52,124.92,124.99,16617.0,121.1148,121.2404,120.6609,120.7285,16617.0
2024-07-23 09:55:00,125.0,125.48,124.9,125.43,26681.0,120.7381,121.2018,120.6416,121.1535,26681.0
2024-07-23 10:00:00,125.37,126.07,125.34,125.98,18932.0,121.0955,121.7717,121.0665,121.6847,18932.0
2024-07-23 10:05:00,126.04,126.13,125.82,125.84,15646.0,121.7427,121.8296,121.5302,121.5495,15646.0
2024-07-23 10:10:00,125.79,125.94,125.56,125.57,13710.0,121.5012,121.6461,121.279,121.2887,13710.0
2024-07-23 10:15:00,125.51,125.8,125.48,125.73,12983.0,121.2308,121.5109,121.2018,121.4433,12983.0
2024-07-23 10:20:00,125.8,125.9,125.64,125.9,37117.0,121.5109,121.6075,121.3563,121.6075,37117.0
2024-07-23 10:25:00,125.89,126.12,125.61,125.76,17602.0,121.5978,121.82,121.3273,121.4722,17602.0
2024-07-23 10:30:00,125.72,125.86,125.63,125.63,22778.0,121.4336,121.5688,121.3467,121.3467,22778.0
2024-07-23 10:35:00,125.64,125.72,125.55,125.6,39676.0,121.3563,121.4336,121.2694,121.3177,39676.0
2024-07-23 10:40:00,125.6,125.6,125.22,125.35,20383.0,121.3177,121.3177,120.9506,121.0762,20383.0
2024-07-23 10:45:00,125.31,125.35,124.82,124.85,59207.0,121.0376,121.0762,120.5643,120.5933,59207.0
2024-07-23 10:50:00,124.84,124.92,124.6,124.6,36614.0,120.5836,120.6609,120.3518,120.3518,36614.0
2024-07-23 10:55:00,124.65,125.22,124.63,125.14,17049.0,120.4001,120.9506,120.3808,120.8734,17049.0
2024-07-23 11:00:00,125.18,125.34,125.07,125.23,14378.0,120.912,121.0665,120.8058,120.9603,14378.0
2024-07-23 11:05:00,125.29,125.7,125.25,125.7,9184.0,121.0183,121.4143,120.9796,121.4143,9184.0
2024-07-23 11:10:00,125.7,126.1,125.7,126.01,29958.0,121.4143,121.8006,121.4143,121.7137,29958.0
2024-07-23 11:15:00,125.99,125.99,125.7,125.78,14873.0,121.6944,121.6944,121.4143,121.4915,14873.0
2024-07-23 11:20:00,125.81,125.89,125.35,125.48,22291.0,121.5205,121.5978,121.0762,121.2018,22291.0
2024-07-23 11:25:00,125.46,125.51,125.38,125.46,19118.0,121.1825,121.2308,121.1052,121.1825,19118.0
2024-07-23 11:30:00,125.5,125.73,125.47,125.69,29724.0,121.2211,121.4433,121.1921,121.4046,29724.0
2024-07-23 11:35:00,125.66,125.78,125.55,125.77,15872.0,121.3756,121.4915,121.2694,121.4819,15872.0
2024-07-23 11:40:00,125.78,125.79,125.48,125.53,5789.0,121.4915,121.5012,121.2018,121.2501,5789.0
2024-07-23 11:45:00,125.48,125.71,125.45,125.71,10397.0,121.2018,121.4239,121.1728,121.4239,10397.0
2024-07-23 11:50:00,125.68,125.68,125.52,125.65,22595.0,121.395,121.395,121.2404,121.366,22595.0
2024-07-23 11:55:00,125.65,125.69,125.62,125.66,5331.0,121.366,121.4046,121.337,121.3756,5331.0
2024-07-23 12:00:00,125.69,125.78,125.55,125.63,10581.0,121.4046,121.4915,121.2694,121.3467,10581.0
2024-07-23 12:05:00,125.57,125.78,125.56,125.69,8687.0,121.2887,121.4915,121.279,121.4046,8687.0
2024-07-23 12:10:00,125.65,125.65,125.47,125.55,17369.0,121.366,121.366,121.1921,121.2694,17369.0
2024-07-23 12:15:00,125.52,125.55,125.43,125.54,11147.0,121.2404,121.2694,121.1535,121.2597,11147.0
2024-07-23 12:20:00,125.55,125.55,125.28,125.28,18328.0,121.2694,121.2694,121.0086,121.0086,18328.0
2024-07-23 12:25:00,125.27,125.5,125.24,125.36,10856.0,120.9989,121.2211,120.97,121.0859,10856.0
2024-07-23 12:30:00,125.39,125.49,125.31,125.35,36990.0,121.1148,121.2114,121.0376,121.0762,36990.0
2024-07-23 12:35:00,125.36,125.4,125.2,125.22,33440.0,121.0859,121.1245,120.9313,120.9506,33440.0
2024-07-23 12:40:00,125.18,125.54,125.18,125.54,15697.0,120.912,121.2597,120.912,121.2597,15697.0
2024-07-23 12:45:00,125.49,125.59,125.48,125.52,19705.0,121.2114,121.308,121.2018,121.2404,19705.0
2024-07-23 12:50:00,125.5,125.53,125.38,125.42,14802.0,121.2211,121.2501,121.1052,121.1438,14802.0
2024-07-23 12:55:00,125.39,125.49,125.29,125.3,18032.0,121.1148,121.2114,121.0183,121.0279,18032.0
2024-07-23 13:00:00,125.24,125.46,125.15,125.44,18839.0,120.97,121.1825,120.883,121.1631,18839.0
2024-07-23 13:05:00,125.39,125.43,125.21,125.41,21103.0,121.1148,121.1535,120.941,121.1342,21103.0
2024-07-23 13:10:00,125.44,125.54,125.4,125.54,14448.0,121.1631,121.2597,121.1245,121.2597,14448.0
2024-07-23 13:15:00,125.48,125.55,125.41,125.54,40068.0,121.2018,121.2694,121.1342,121.2597,40068.0
2024-07-23 13:20:00,125.54,125.68,125.52,125.6,22435.0,121.2597,121.395,121.2404,121.3177,22435.0
2024-07-23 13:25:00,125.61,125.69,125.56,125.65,46354.0,121.3273,121.4046,121.279,121.366,46354.0
2024-07-23 13:30:00,125.66,125.77,125.49,125.62,40020.0,121.3756,121.4819,121.2114,121.337,40020.0
2024-07-23 13:35:00,125.7,125.8,125.68,125.76,19772.0,121.4143,121.5109,121.395,121.4722,19772.0
2024-07-23 13:40:00,125.77,125.79,125.58,125.76,17649.0,121.4819,121.5012,121.2984,121.4722,17649.0
2024-07-23 13:45:00,125.79,125.94,125.72,125.94,13161.0,121.5012,121.6461,121.4336,121.6461,13161.0
2024-07-23 13:50:00,125.98,126.1,125.93,125.95,42427.0,121.6847,121.8006,121.6364,121.6558,42427.0
2024-07-23 13:55:00,125.97,126.02,125.88,125.97,16598.0,121.6751,121.7234,121.5881,121.6751,16598.0
2024-07-23 14:00:00,125.98,126.23,125.94,126.22,7839.0,121.6847,121.9262,121.6461,121.9165,7839.0
2024-07-23 14:05:00,126.22,126.48,126.21,126.46,31380.0,121.9165,122.1677,121.9069,122.1484,31380.0
2024-07-23 14:10:00,126.46,126.49,126.33,126.45,57399.0,122.1484,122.1773,122.0228,122.1387,57399.0
2024-07-23 14:15:00,126.43,126.59,126.43,126.59,47444.0,122.1194,122.2739,122.1194,122.2739,47444.0
2024-07-23 14:20:00,126.54,126.57,126.18,126.29,21687.0,122.2256,122.2546,121.8779,121.9842,21687.0
2024-07-23 14:25:00,126.31,126.33,126.21,126.27,38931.0,122.0035,122.0228,121.9069,121.9648,38931.0
2024-07-23 14:30:00,126.26,126.32,126.18,126.22,19191.0,121.9552,122.0131,121.8779,121.9165,19191.0
2024-07-23 14:35:00,126.18,126.34,126.08,126.34,24193.0,121.8779,122.0325,121.7813,122.0325,24193.0
2024-07-23 14:40:00,126.3,126.37,125.99,126.05,54827.0,121.9938,122.0614,121.6944,121.7523,54827.0
2024-07-23 14:45:00,126.08,126.14,125.87,125.87,23243.0,121.7813,121.8393,121.5785,121.5785,23243.0
2024-07-23 14:50:00,125.82,125.82,125.66,125.75,35628.0,121.5302,121.5302,121.3756,121.4626,35628.0
2024-07-23 14:55:00,125.77,125.87,125.74,125.76,11751.0,121.4819,121.5785,121.4529,121.4722,11751.0
2024-07-23 15:00:00,125.76,125.77,125.7,125.7,13726.0,121.4722,121.4819,121.4143,121.4143,13726.0
2024-07-23 15:05:00,125.72,125.84,125.72,125.73,19232.0,121.4336,121.5495,121.4336,121.4433,19232.0
2024-07-23 15:10:00,125.73,125.76,125.55,125.58,19126.0,121.4433,121.4722,121.2694,121.2984,19126.0
2024-07-23 15:15:00,125.56,125.75,125.5,125.74,29321.0,121.279,121.4626,121.2211,121.4529,29321.0
2024-07-23 15:20:00,125.74,126.09,125.74,126.04,17765.0,121.4529,121.791,121.4529,121.7427,17765.0
2024-07-23 15:25:00,126.06,126.06,125.84,125.97,26110.0,121.762,121.762,121.5495,121.6751,26110.0
2024-07-23 15:30:00,125.91,126.11,125.76,126.02,14216.0,121.6171,121.8103,121.4722,121.7234,14216.0
2024-07-23 15:35:00,126.02,126.14,125.83,125.93,13884.0,121.7234,121.8393,121.5398,121.6364,13884.0
2024-07-23 15:40:00,125.88,125.99,125.76,125.87,46248.0,121.5881,121.6944,121.4722,121.5785,46248.0
2024-07-23 15:45:00,125.84,125.91,125.81,125.85,73728.0,121.5495,121.6171,121.5205,121.5592,73728.0
2024-07-23 15:50:00,125.87,125.92,125.5,125.64,58790.0,121.5785,121.6268,121.2211,121.3563,58790.0
2024-07-23 15:55:00,125.63,125.74,125.55,125.68,141235.0,121.3467,121.4529,121.2694,121.395,141235.0
2024-07-24 09:30:00,125.41,125.93,125.09,125.87,51026.0,121.1342,121.6364,120.8251,121.5785,51026.0
2024-07-24 09:35:00,126.05,126.75,126.04,126.75,8740.0,121.7523,122.4285,121.7427,122.4285,8740.0
2024-07-24 09:40:00,126.73,126.95,126.56,126.82,13754.0,122.4092,122.6217,122.245,122.4961,13754.0
2024-07-24 09:45:00,126.82,126.88,126.06,126.08,11341.0,122.4961,122.554,121.762,121.7813,11341.0
2024-07-24 09:50:00,126.15,126.29,125.89,126.07,37686.0,121.8489,121.9842,121.5978,121.7717,37686.0
2024-07-24 09:55:00,126.04,126.26,125.91,126.07,21571.0,121.7427,121.9552,121.6171,121.7717,21571.0
2024-07-24 10:00:00,126.07,126.1,125.76,125.91,30266.0,121.7717,121.8006,121.4722,121.6171,30266.0
2024-07-24 10:05:00,125.96,125.98,125.53,125.63,11734.0,121.6654,121.6847,121.2501,121.3467,11734.0
2024-07-24 10:10:00,125.63,125.63,125.4,125.52,19279.0,121.3467,121.3467,121.1245,121.2404,19279.0
2024-07-24 10:15:00,125.53,125.71,125.47,125.71,24544.0,121.2501,121.4239,121.1921,121.4239,24544.0
2024-07-24 10:20:00,125.65,125.83,125.65,125.7,32386.0,121.366,121.5398,121.366,121.4143,32386.0
2024-07-24 10:25:00,125.69,125.9,125.68,125.87,26782.0,121.4046,121.6075,121.395,121.5785,26782.0
2024-07-24 10:30:00,125.81,125.89,125.63,125.65,24663.0,121.5205,121.5978,121.3467,121.366,24663.0
2024-07-24 10:35:00,125.63,125.65,125.28,125.52,17654.0,121.3467,121.366,121.0086,121.2404,17654.0
2024-07-24 10:40:00,125.5,125.74,125.41,125.73,10225.0,121.2211,121.4529,121.1342,121.4433,10225.0
2024-07-24 10:45:00,125.73,126.09,125.73,126.05,14434.0,121.4433,121.791,121.4433,121.7523,14434.0
2024-07-24 10:50:00,126.1,126.28,126.03,126.09,12463.0,121.8006,121.9745,121.733,121.791,12463.0
2024-07-24 10:55:00,126.14,126.4,126.0,126.08,36902.0,121.8393,122.0904,121.704,121.7813,36902.0
2024-07-24 11:00:00,126.05,126.06,125.76,125.82,17844.0,121.7523,121.762,121.4722,121.5302,17844.0
2024-07-24 11:05:00,125.83,125.83,125.53,125.56,13335.0,121.5398,121.5398,121.2501,121.279,13335.0
2024-07-24 11:10:00,125.53,125.6,125.28,125.59,33193.0,121.2501,121.3177,121.0086,121.308,33193.0
2024-07-24 11:15:00,125.61,125.81,125.61,125.67,27953.0,121.3273,121.5205,121.3273,121.3853,27953.0
2024-07-24 11:20:00,125.66,125.76,125.4,125.52,46897.0,121.3756,121.4722,121.1245,121.2404,46897.0
2024-07-24 11:25:00,125.54,125.77,125.54,125.69,19450.0,121.2597,121.4819,121.2597,121.4046,19450.0
2024-07-24 11:30:00,125.71,125.77,125.6,125.68,25433.0,121.4239,121.4819,121.3177,121.395,25433.0
2024-07-24 11:35:00,125.68,125.86,125.65,125.7,14454.0,121.395,121.5688,121.366,121.4143,14454.0
2024-07-24 11:40:00,125.69,125.87,125.68,125.82,25625.0,121.4046,121.5785,121.395,121.5302,25625.0
2024-07-24 11:45:00,125.82,125.9,125.67,125.9,41905.0,121.5302,121.6075,121.3853,121.6075,41905.0
2024-07-24 11:50:00,125.94,126.04,125.78,125.92,10580.0,121.6461,121.7427,121.4915,121.6268,10580.0
2024-07-24 11:55:00,125.89,125.97,125.78,125.85,11645.0,121.5978,121.6751,121.4915,121.5592,11645.0
2024-07-24 12:00:00,125.88,126.06,125.85,125.96,10112.0,121.5881,121.762,121.5592,121.6654,10112.0
2024-07-24 12:05:00,125.91,126.0,125.82,125.92,8283.0,121.6171,121.704,121.5302,121.6268,8283.0
2024-07-24 12:10:00,125.94,126.21,125.9,126.21,9359.0,121.6461,121.9069,121.6075,121.9069,9359.0
2024-07-24 12:15:00,126.21,126.4,126.21,126.22,13512.0,121.9069,122.0904,121.9069,121.9165,13512.0
2024-07-24 12:20:00,126.23,126.3,126.18,126.26,7826.0,121.9262,121.9938,121.8779,121.9552,7826.0
2024-07-24 12:25:00,126.23,126.25,126.09,126.1,6712.0,121.9262,121.9455,121.791,121.8006,6712.0
2024-07-24 12:30:00,126.13,126.15,125.89,125.92,14192.0,121.8296,121.8489,121.5978,121.6268,14192.0
2024-07-24 12:35:00,125.89,125.95,125.67,125.73,19287.0,121.5978,121.6558,121.3853,121.4433,19287.0
2024-07-24 12:40:00,125.75,125.75,125.53,125.64,34570.0,121.4626,121.4626,121.2501,121.3563,34570.0
2024-07-24 12:45:00,125.63,125.76,125.62,125.72,9615.0,121.3467,121.4722,121.337,121.4336,9615.0
2024-07-24 12:50:00,125.73,125.73,125.5,125.56,24630.0,121.4433,121.4433,121.2211,121.279,24630.0
2024-07-24 12:55:00,125.54,125.75,125.53,125.75,12759.0,121.2597,121.4626,121.2501,121.4626,12759.0
2024-07-24 13:00:00,125.76,125.88,125.65,125.81,39841.0,121.4722,121.5881,121.366,121.5205,39841.0
2024-07-24 13:05:00,125.82,125.89,125.76,125.79,11667.0,121.5302,121.5978,121.4722,121.5012,11667.0
2024-07-24 13:10:00,125.79,125.84,125.69,125.7,15607.0,121.5012,121.5495,121.4046,121.4143,15607.0
2024-07-24 13:15:00,125.72,125.8,125.66,125.67,35414.0,121.4336,121.5109,121.3756,121.3853,35414.0
2024-07-24 13:20:00,125.67,125.74,125.53,125.67,40044.0,121.3853,121.4529,121.2501,121.3853,40044.0
2024-07-24 13:25:00,125.69,125.71,125.35,125.35,21190.0,121.4046,121.4239,121.0762,121.0762,21190.0
2024-07-24 13:30:00,125.35,125.47,125.29,125.47,15717.0,121.0762,121.1921,121.0183,121.1921,15717.0
2024-07-24 13:35:00,125.46,125.67,125.46,125.63,21221.0,121.1825,121.3853,121.1825,121.3467,21221.0
2024-07-24 13:40:00,125.62,125.77,125.62,125.68,9167.0,121.337,121.4819,121.337,121.395,9167.0
2024-07-24 13:45:00,125.69,125.74,125.59,125.73,48779.0,121.4046,121.4529,121.308,121.4433,48779.0
2024-07-24 13:50:00,125.75,125.86,125.74,125.79,10862.0,121.4626,121.5688,121.4529,121.5012,10862.0
2024-07-24 13:55:00,125.81,125.88,125.72,125.74,20380.0,121.5205,121.5881,121.4336,121.4529,20380.0
2024-07-24 14:00:00,125.72,125.82,125.6,125.77,12758.0,121.4336,121.5302,121.3177,121.4819,12758.0
2024-07-24 14:05:00,125.75,125.87,125.73,125.8,9982.0,121.4626,121.5785,121.4433,121.5109,9982.0
2024-07-24 14:10:00,125.8,125.8,125.65,125.67,14709.0,121.5109,121.5109,121.366,121.3853,14709.0
2024-07-24 14:15:00,125.67,125.67,125.6,125.64,11911.0,121.3853,121.3853,121.3177,121.3563,11911.0
2024-07-24 14:20:00,125.63,125.63,125.45,125.54,22533.0,121.3467,121.3467,121.1728,121.2597,22533.0
2024-07-24 14:25:00,125.56,125.62,125.45,125.47,14832.0,121.279,121.337,121.1728,121.1921,14832.0
2024-07-24 14:30:00,125.46,125.67,125.45,125.54,9594.0,121.1825,121.3853,121.1728,121.2597,9594.0
2024-07-24 14:35:00,125.54,125.57,125.33,125.33,10242.0,121.2597,121.2887,121.0569,121.0569,10242.0
2024-07-24 14:40:00,125.33,125.36,124.97,125.01,11076.0,121.0569,121.0859,120.7092,120.7478,11076.0
2024-07-24 14:45:00,125.0,125.17,124.71,124.76,14394.0,120.7381,120.9023,120.458,120.5063,14394.0
2024-07-24 14:50:00,124.74,124.77,124.44,124.63,45781.0,120.487,120.516,120.1972,120.3808,45781.0
2024-07-24 14:55:00,124.58,124.68,124.42,124.43,14131.0,120.3325,120.4291,120.1779,120.1876,14131.0
2024-07-24 15:00:00,124.42,124.53,124.17,124.2,21422.0,120.1779,120.2842,119.9364,119.9654,21422.0
2024-07-24 15:05:00,124.21,124.27,124.05,124.09,32654.0,119.9751,120.033,119.8205,119.8592,32654.0
2024-07-24 15:10:00,124.12,124.36,124.11,124.36,45811.0,119.8881,120.12,119.8785,120.12,45811.0
2024-07-24 15:15:00,124.34,124.38,124.28,124.28,20379.0,120.1006,120.1393,120.0427,120.0427,20379.0
2024-07-24 15:20:00,124.26,124.32,123.9,124.32,112352.0,120.0234,120.0813,119.6756,120.0813,112352.0
2024-07-24 15:25:00,124.3,124.3,124.04,124.05,34818.0,120.062,120.062,119.8109,119.8205,34818.0
2024-07-24 15:30:00,124.07,124.27,123.96,124.27,22464.0,119.8399,120.033,119.7336,120.033,22464.0
2024-07-24 15:35:00,124.24,124.31,124.0,124.09,33449.0,120.0041,120.0717,119.7722,119.8592,33449.0
2024-07-24 15:40:00,124.09,124.12,123.92,123.94,23246.0,119.8592,119.8881,119.695,119.7143,23246.0
2024-07-24 15:45:00,123.92,123.93,123.23,123.32,79756.0,119.695,119.7046,119.0285,119.1154,79756.0
2024-07-24 15:50:00,123.34,123.44,122.91,122.97,90671.0,119.1347,119.2313,118.7194,118.7774,90671.0
2024-07-24 15:55:00,122.96,123.08,122.84,123.07,252307.0,118.7677,118.8836,118.6518,118.8739,252307.0
2024-07-25 09:30:00,123.74,124.22,122.79,123.52,51929.0,119.5211,119.9847,118.6035,119.3086,51929.0
2024-07-25 09:35:00,123.52,123.81,123.38,123.65,22096.0,119.3086,119.5887,119.1734,119.4342,22096.0
2024-07-25 09:40:00,123.51,123.81,123.32,123.47,11044.0,119.2989,119.5887,119.1154,119.2603,11044.0
2024-07-25 09:45:00,123.48,123.86,123.13,123.68,17302.0,119.27,119.637,118.9319,119.4631,17302.0
2024-07-25 09:50:00,123.68,124.23,123.54,124.23,23332.0,119.4631,119.9944,119.3279,119.9944,23332.0
2024-07-25 09:55:00,124.14,124.23,123.77,123.77,15791.0,119.9075,119.9944,119.5501,119.5501,15791.0
2024-07-25 10:00:00,123.77,124.22,123.61,124.07,34563.0,119.5501,119.9847,119.3955,119.8399,34563.0
2024-07-25 10:05:00,123.93,124.01,123.65,123.8,26169.0,119.7046,119.7819,119.4342,119.5791,26169.0
2024-07-25 10:10:00,123.74,123.84,123.49,123.54,22676.0,119.5211,119.6177,119.2796,119.3279,22676.0
2024-07-25 10:15:00,123.45,123.58,123.11,123.14,20794.0,119.241,119.3666,118.9126,118.9416,20794.0
2024-07-25 10:20:00,123.13,123.24,122.79,123.0,47484.0,118.9319,119.0381,118.6035,118.8063,47484.0
2024-07-25 10:25:00,122.99,123.21,122.72,122.79,16460.0,118.7967,119.0092,118.5359,118.6035,16460.0
2024-07-25 10:30:00,122.78,123.0,122.62,122.62,16701.0,118.5938,118.8063,118.4393,118.4393,16701.0
2024-07-25 10:35:00,122.61,122.76,122.43,122.44,28181.0,118.4296,118.5745,118.2558,118.2654,28181.0
2024-07-25 10:40:00,122.41,123.1,122.27,123.1,23703.0,118.2364,118.9029,118.1012,118.9029,23703.0
2024-07-25 10:45:00,122.98,123.04,122.55,122.61,16363.0,118.787,118.845,118.3717,118.4296,16363.0
2024-07-25 10:50:00,122.64,122.94,122.55,122.83,12620.0,118.4586,118.7484,118.3717,118.6421,12620.0
2024-07-25 10:55:00,122.83,123.06,122.77,123.0,14680.0,118.6421,118.8643,118.5842,118.8063,14680.0
2024-07-25 11:00:00,123.03,123.31,123.0,123.31,19562.0,118.8353,119.1058,118.8063,119.1058,19562.0
2024-07-25 11:05:00,123.33,123.42,123.24,123.27,16825.0,119.1251,119.212,119.0381,119.0671,16825.0
2024-07-25 11:10:00,123.27,123.4,123.18,123.18,7787.0,119.0671,119.1927,118.9802,118.9802,7787.0
2024-07-25 11:15:00,123.19,123.58,123.19,123.46,7597.0,118.9899,119.3666,118.9899,119.2506,7597.0
2024-07-25 11:20:00,123.43,123.54,123.33,123.51,11988.0,119.2217,119.3279,119.1251,119.2989,11988.0
2024-07-25 11:25:00,123.45,123.49,123.25,123.26,6668.0,119.241,119.2796,119.0478,119.0575,6668.0
2024-07-25 11:30:00,123.24,123.42,123.13,123.42,4757.0,119.0381,119.212,118.9319,119.212,4757.0
2024-07-25 11:35:00,123.45,123.45,123.25,123.34,4324.0,119.241,119.241,119.0478,119.1347,4324.0
2024-07-25 11:40:00,123.37,123.47,123.33,123.42,3196.0,119.1637,119.2603,119.1251,119.212,3196.0
2024-07-25 11:45:00,123.49,123.59,123.35,123.36,2543.0,119.2796,119.3762,119.1444,119.1541,2543.0
2024-07-25 11:50:00,123.32,123.36,123.23,123.24,4375.0,119.1154,119.1541,119.0285,119.0381,4375.0
2024-07-25 11:55:00,123.25,123.27,123.1,123.1,9396.0,119.0478,119.0671,118.9029,118.9029,9396.0
2024-07-25 12:00:00,123.13,123.13,122.77,122.98,16319.0,118.9319,118.9319,118.5842,118.787,16319.0
2024-07-25 12:05:00,123.0,123.13,122.84,122.99,10750.0,118.8063,118.9319,118.6518,118.7967,10750.0
2024-07-25 12:10:00,123.02,123.09,122.9,123.06,19554.0,118.8256,118.8933,118.7097,118.8643,19554.0
2024-07-25 12:15:00,122.97,123.06,122.93,122.98,15540.0,118.7774,118.8643,118.7387,118.787,15540.0
2024-07-25 12:20:00,123.01,123.01,122.77,122.86,15336.0,118.816,118.816,118.5842,118.6711,15336.0
2024-07-25 12:25:00,122.85,122.95,122.79,122.79,22510.0,118.6614,118.758,118.6035,118.6035,22510.0
2024-07-25 12:30:00,122.78,122.88,122.67,122.79,26641.0,118.5938,118.6904,118.4876,118.6035,26641.0
2024-07-25 12:35:00,122.75,122.93,122.72,122.93,30671.0,118.5649,118.7387,118.5359,118.7387,30671.0
2024-07-25 12:40:00,122.95,123.04,122.87,122.9,20081.0,118.758,118.845,118.6808,118.7097,20081.0
2024-07-25 12:45:00,122.9,123.01,122.72,122.72,29342.0,118.7097,118.816,118.5359,118.5359,29342.0
2024-07-25 12:50:00,122.72,122.72,122.48,122.7,16318.0,118.5359,118.5359,118.3041,118.5166,16318.0
2024-07-25 12:55:00,122.7,122.84,122.63,122.66,22188.0,118.5166,118.6518,118.4489,118.4779,22188.0
2024-07-25 13:00:00,122.68,122.71,122.46,122.49,16002.0,118.4972,118.5262,118.2847,118.3137,16002.0
2024-07-25 13:05:00,122.45,122.92,122.45,122.84,48286.0,118.2751,118.7291,118.2751,118.6518,48286.0
2024-07-25 13:10:00,122.8,122.86,122.6,122.6,12603.0,118.6132,118.6711,118.42,118.42,12603.0
2024-07-25 13:15:00,122.58,122.59,122.02,122.04,20885.0,118.4007,118.4103,117.8597,117.8791,20885.0
2024-07-25 13:20:00,122.05,122.1,121.64,121.71,22193.0,117.8887,117.937,117.4927,117.5603,22193.0
2024-07-25 13:25:00,121.68,121.73,121.11,121.25,41475.0,117.5313,117.5796,116.9808,117.116,41475.0
2024-07-25 13:30:00,121.25,121.6,121.21,121.34,17047.0,117.116,117.4541,117.0774,117.2029,17047.0
2024-07-25 13:35:00,121.28,121.51,121.23,121.45,24244.0,117.145,117.3671,117.0967,117.3092,24244.0
2024-07-25 13:40:00,121.52,121.58,121.11,121.32,46472.0,117.3768,117.4347,116.9808,117.1836,46472.0
2024-07-25 13:45:00,121.32,121.32,121.06,121.15,16620.0,117.1836,117.1836,116.9325,117.0194,16620.0
2024-07-25 13:50:00,121.11,121.33,121.04,121.25,12595.0,116.9808,117.1933,116.9132,117.116,12595.0
2024-07-25 13:55:00,121.27,121.3,121.11,121.23,12468.0,117.1353,117.1643,116.9808,117.0967,12468.0
2024-07-25 14:00:00,121.23,121.34,121.09,121.18,18092.0,117.0967,117.2029,116.9615,117.0484,18092.0
2024-07-25 14:05:00,121.16,121.38,121.11,121.38,18758.0,117.0291,117.2416,116.9808,117.2416,18758.0
2024-07-25 14:10:00,121.33,121.47,121.23,121.39,15010.0,117.1933,117.3285,117.0967,117.2512,15010.0
2024-07-25 14:15:00,121.36,121.36,120.9,120.92,30203.0,117.2222,117.2222,116.7779,116.7972,30203.0
2024-07-25 14:20:00,120.89,121.03,120.85,120.91,24143.0,116.7683,116.9035,116.7296,116.7876,24143.0
2024-07-25 14:25:00,120.96,121.06,120.66,120.76,38972.0,116.8359,116.9325,116.5461,116.6427,38972.0
2024-07-25 14:30:00,120.76,120.94,120.75,120.88,22621.0,116.6427,116.8166,116.633,116.7586,22621.0
2024-07-25 14:35:00,120.84,120.9,120.7,120.87,26660.0,116.72,116.7779,116.5848,116.749,26660.0
2024-07-25 14:40:00,120.89,120.91,120.63,120.63,13400.0,116.7683,116.7876,116.5171,116.5171,13400.0
2024-07-25 14:45:00,120.65,120.72,120.36,120.39,33690.0,116.5365,116.6041,116.2563,116.2853,33690.0
2024-07-25 14:50:00,120.42,120.42,120.29,120.31,19426.0,116.3143,116.3143,116.1887,116.208,19426.0
2024-07-25 14:55:00,120.33,120.5,120.26,120.45,19326.0,116.2274,116.3916,116.1598,116.3433,19326.0
2024-07-25 15:00:00,120.46,120.6,120.3,120.6,45805.0,116.3529,116.4882,116.1984,116.4882,45805.0
2024-07-25 15:05:00,120.61,120.76,120.54,120.62,17103.0,116.4978,116.6427,116.4302,116.5075,17103.0
2024-07-25 15:10:00,120.59,120.91,120.58,120.8,23129.0,116.4785,116.7876,116.4688,116.6813,23129.0
2024-07-25 15:15:00,120.8,121.0,120.79,120.96,13821.0,116.6813,116.8745,116.6717,116.8359,13821.0
2024-07-25 15:20:00,120.96,120.97,120.75,120.75,13884.0,116.8359,116.8455,116.633,116.633,13884.0
2024-07-25 15:25:00,120.75,121.13,120.75,120.98,17429.0,116.633,117.0001,116.633,116.8552,17429.0
2024-07-25 15:30:00,120.98,121.0,120.72,120.75,31340.0,116.8552,116.8745,116.6041,116.633,31340.0
2024-07-25 15:35:00,120.75,121.0,120.72,120.89,46703.0,116.633,116.8745,116.6041,116.7683,46703.0
2024-07-25 15:40:00,120.88,121.16,120.85,121.13,42705.0,116.7586,117.0291,116.7296,117.0001,42705.0
2024-07-25 15:45:00,121.08,121.11,120.9,120.99,38079.0,116.9518,116.9808,116.7779,116.8649,38079.0
2024-07-25 15:50:00,120.95,121.09,120.63,120.63,81543.0,116.8262,116.9615,116.5171,116.5171,81543.0
2024-07-25 15:55:00,120.61,120.61,120.37,120.44,211798.0,116.4978,116.4978,116.266,116.3336,211798.0
2024-07-26 09:30:00,121.18,121.73,120.55,121.48,51547.0,117.0484,117.5796,116.4399,117.3382,51547.0
2024-07-26 09:35:00,121.53,122.17,121.4,122.01,24343.0,117.3865,118.0046,117.2609,117.8501,24343.0
2024-07-26 09:40:00,122.02,122.28,121.64,122.09,14990.0,117.8597,118.1109,117.4927,117.9274,14990.0
2024-07-26 09:45:00,122.09,122.2,121.52,121.63,22448.0,117.9274,118.0336,117.3768,117.483,22448.0
2024-07-26 09:50:00,121.53,121.53,121.09,121.15,23955.0,117.3865,117.3865,116.9615,117.0194,23955.0
2024-07-26 09:55:00,121.15,121.26,120.38,120.39,26981.0,117.0194,117.1257,116.2757,116.2853,26981.0
2024-07-26 10:00:00,120.4,121.14,120.4,121.1,63819.0,116.295,117.0097,116.295,116.9711,63819.0
2024-07-26 10:05:00,121.05,121.29,120.89,120.9,45118.0,116.9228,117.1546,116.7683,116.7779,45118.0
2024-07-26 10:10:00,120.88,121.34,120.79,121.29,36446.0,116.7586,117.2029,116.6717,117.1546,36446.0
2024-07-26 10:15:00,121.24,121.57,121.01,121.05,15070.0,117.1063,117.4251,116.8842,116.9228,15070.0
2024-07-26 10:20:00,121.05,121.49,121.03,121.32,22772.0,116.9228,117.3478,116.9035,117.1836,22772.0
2024-07-26 10:25:00,121.35,121.59,121.29,121.53,11370.0,117.2126,117.4444,117.1546,117.3865,11370.0
2024-07-26 10:30:00,121.52,121.56,121.24,121.31,24095.0,117.3768,117.4154,117.1063,117.174,24095.0
2024-07-26 10:35:00,121.28,121.31,120.99,121.08,20305.0,117.145,117.174,116.8649,116.9518,20305.0
2024-07-26 10:40:00,121.18,121.54,121.17,121.43,14117.0,117.0484,117.3961,117.0387,117.2899,14117.0
2024-07-26 10:45:00,121.48,121.79,121.41,121.54,6395.0,117.3382,117.6376,117.2705,117.3961,6395.0
2024-07-26 10:50:00,121.49,121.76,121.36,121.76,9232.0,117.3478,117.6086,117.2222,117.6086,9232.0
2024-07-26 10:55:00,121.65,121.65,121.3,121.55,11660.0,117.5024,117.5024,117.1643,117.4058,11660.0
2024-07-26 11:00:00,121.51,121.62,121.27,121.31,11982.0,117.3671,117.4734,117.1353,117.174,11982.0
2024-07-26 11:05:00,121.28,121.3,121.04,121.04,8811.0,117.145,117.1643,116.9132,116.9132,8811.0
2024-07-26 11:10:00,121.08,121.43,121.05,121.35,11818.0,116.9518,117.2899,116.9228,117.2126,11818.0
2024-07-26 11:15:00,121.3,121.33,120.98,121.21,12722.0,117.1643,117.1933,116.8552,117.0774,12722.0
2024-07-26 11:20:00,121.23,121.58,121.19,121.52,15268.0,117.0967,117.4347,117.058,117.3768,15268.0
2024-07-26 11:25:00,121.56,121.66,121.46,121.49,14213.0,117.4154,117.512,117.3188,117.3478,14213.0
2024-07-26 11:30:00,121.5,121.81,121.5,121.59,15279.0,117.3575,117.6569,117.3575,117.4444,15279.0
2024-07-26 11:35:00,121.59,121.91,121.48,121.85,12072.0,117.4444,117.7535,117.3382,117.6955,12072.0
2024-07-26 11:40:00,121.85,122.06,121.82,122.06,52025.0,117.6955,117.8984,117.6666,117.8984,52025.0
2024-07-26 11:45:00,122.06,122.13,121.63,121.67,18161.0,117.8984,117.966,117.483,117.5217,18161.0
2024-07-26 11:50:00,121.68,122.07,121.67,121.99,16408.0,117.5313,117.908,117.5217,117.8308,16408.0
2024-07-26 11:55:00,121.99,122.31,121.99,122.26,13934.0,117.8308,118.1399,117.8308,118.0916,13934.0
2024-07-26 12:00:00,122.22,122.7,122.16,122.5,10970.0,118.0529,118.5166,117.995,118.3234,10970.0
2024-07-26 12:05:00,122.54,122.63,122.44,122.58,8952.0,118.362,118.4489,118.2654,118.4007,8952.0
2024-07-26 12:10:00,122.56,122.58,122.21,122.33,7535.0,118.3813,118.4007,118.0433,118.1592,7535.0
2024-07-26 12:15:00,122.39,122.63,122.35,122.62,11161.0,118.2171,118.4489,118.1785,118.4393,11161.0
2024-07-26 12:20:00,122.59,122.64,122.32,122.36,13609.0,118.4103,118.4586,118.1495,118.1882,13609.0
2024-07-26 12:25:00,122.38,122.41,122.19,122.28,12606.0,118.2075,118.2364,118.0239,118.1109,12606.0
2024-07-26 12:30:00,122.28,122.37,122.04,122.14,5448.0,118.1109,118.1978,117.8791,117.9757,5448.0
2024-07-26 12:35:00,122.14,122.23,122.1,122.15,13271.0,117.9757,118.0626,117.937,117.9853,13271.0
2024-07-26 12:40:00,122.14,122.29,122.11,122.22,11369.0,117.9757,118.1205,117.9467,118.0529,11369.0
2024-07-26 12:45:00,122.19,122.25,122.16,122.23,16075.0,118.0239,118.0819,117.995,118.0626,16075.0
2024-07-26 12:50:00,122.2,122.26,122.18,122.22,8820.0,118.0336,118.0916,118.0143,118.0529,8820.0
2024-07-26 12:55:00,122.22,122.35,122.19,122.35,11157.0,118.0529,118.1785,118.0239,118.1785,11157.0
2024-07-26 13:00:00,122.35,122.35,122.17,122.26,11641.0,118.1785,118.1785,118.0046,118.0916,11641.0
2024-07-26 13:05:00,122.23,122.24,122.05,122.2,8241.0,118.0626,118.0722,117.8887,118.0336,8241.0
2024-07-26 13:10:00,122.27,122.37,122.23,122.24,10666.0,118.1012,118.1978,118.0626,118.0722,10666.0
2024-07-26 13:15:00,122.23,122.33,122.23,122.27,10080.0,118.0626,118.1592,118.0626,118.1012,10080.0
2024-07-26 13:20:00,122.32,122.62,122.29,122.61,8677.0,118.1495,118.4393,118.1205,118.4296,8677.0
2024-07-26 13:25:00,122.61,122.8,122.59,122.67,13230.0,118.4296,118.6132,118.4103,118.4876,13230.0
2024-07-26 13:30:00,122.6,122.74,122.39,122.44,7927.0,118.42,118.5552,118.2171,118.2654,7927.0
2024-07-26 13:35:00,122.42,122.42,122.11,122.13,7049.0,118.2461,118.2461,117.9467,117.966,7049.0
2024-07-26 13:40:00,122.17,122.25,122.09,122.16,5860.0,118.0046,118.0819,117.9274,117.995,5860.0
2024-07-26 13:45:00,122.18,122.36,122.13,122.13,55746.0,118.0143,118.1882,117.966,117.966,55746.0
2024-07-26 13:50:00,122.16,122.19,121.99,122.04,68201.0,117.995,118.0239,117.8308,117.8791,68201.0
2024-07-26 13:55:00,122.01,122.13,121.99,122.01,17120.0,117.8501,117.966,117.8308,117.8501,17120.0
2024-07-26 14:00:00,121.99,122.11,121.92,121.98,21694.0,117.8308,117.9467,117.7632,117.8211,21694.0
2024-07-26 14:05:00,121.95,122.05,121.94,121.98,15243.0,117.7921,117.8887,117.7825,117.8211,15243.0
2024-07-26 14:10:00,122.03,122.09,121.78,121.83,44467.0,117.8694,117.9274,117.6279,117.6762,44467.0
2024-07-26 14:15:00,121.89,122.26,121.89,122.24,38291.0,117.7342,118.0916,117.7342,118.0722,38291.0
2024-07-26 14:20:00,122.23,122.42,122.2,122.34,8993.0,118.0626,118.2461,118.0336,118.1688,8993.0
2024-07-26 14:25:00,122.38,122.4,122.16,122.16,5869.0,118.2075,118.2268,117.995,117.995,5869.0
2024-07-26 14:30:00,122.11,122.16,122.02,122.15,7472.0,117.9467,117.995,117.8597,117.9853,7472.0
2024-07-26 14:35:00,122.2,122.37,122.18,122.36,10371.0,118.0336,118.1978,118.0143,118.1882,10371.0
2024-07-26 14:40:00,122.36,122.38,122.15,122.34,9278.0,118.1882,118.2075,117.9853,118.1688,9278.0
2024-07-26 14:45:00,122.37,122.37,122.16,122.23,3443.0,118.1978,118.1978,117.995,118.0626,3443.0
2024-07-26 14:50:00,122.22,122.24,122.04,122.1,7871.0,118.0529,118.0722,117.8791,117.937,7871.0
2024-07-26 14:55:00,122.06,122.32,122.05,122.27,6114.0,117.8984,118.1495,117.8887,118.1012,6114.0
2024-07-26 15:00:00,122.28,122.37,122.21,122.27,68136.0,118.1109,118.1978,118.0433,118.1012,68136.0
2024-07-26 15:05:00,122.24,122.45,122.12,122.44,12176.0,118.0722,118.2751,117.9563,118.2654,12176.0
2024-07-26 15:10:00,122.44,122.66,122.4,122.58,15595.0,118.2654,118.4779,118.2268,118.4007,15595.0
2024-07-26 15:15:00,122.56,122.75,122.49,122.75,7329.0,118.3813,118.5649,118.3137,118.5649,7329.0
2024-07-26 15:20:00,122.73,122.88,122.7,122.87,12482.0,118.5455,118.6904,118.5166,118.6808,12482.0
2024-07-26 15:25:00,122.87,123.02,122.78,122.92,21132.0,118.6808,118.8256,118.5938,118.7291,21132.0
2024-07-26 15:30:00,122.9,122.9,122.55,122.68,15522.0,118.7097,118.7097,118.3717,118.4972,15522.0
2024-07-26 15:35:00,122.67,122.93,122.64,122.9,26660.0,118.4876,118.7387,118.4586,118.7097,26660.0
2024-07-26 15:40:00,122.9,123.03,122.86,123.0,19818.0,118.7097,118.8353,118.6711,118.8063,19818.0
2024-07-26 15:45:00,123.02,123.14,122.92,123.14,21766.0,118.8256,118.9416,118.7291,118.9416,21766.0
2024-07-26 15:50:00,123.14,123.27,122.37,122.38,58326.0,118.9416,119.0671,118.1978,118.2075,58326.0
2024-07-26 15:55:00,122.42,122.75,122.35,122.61,225527.0,118.2461,118.5649,118.1785,118.4296,225527.0
2024-07-29 09:30:00,122.89,122.94,122.29,122.7,63885.0,118.7001,118.7484,118.1205,118.5166,63885.0
2024-07-29 09:35:00,122.69,122.82,121.89,122.39,55957.0,118.5069,118.6325,117.7342,118.2171,55957.0
2024-07-29 09:40:00,122.38,122.79,122.25,122.34,8890.0,118.2075,118.6035,118.0819,118.1688,8890.0
2024-07-29 09:45:00,122.59,122.72,122.41,122.59,5345.0,118.4103,118.5359,118.2364,118.4103,5345.0
2024-07-29 09:50:00,122.47,122.89,122.33,122.88,9092.0,118.2944,118.7001,118.1592,118.6904,9092.0
2024-07-29 09:55:00,122.87,123.08,122.87,123.01,9043.0,118.6808,118.8836,118.6808,118.816,9043.0
2024-07-29 10:00:00,122.98,123.39,122.85,123.38,21472.0,118.787,119.183,118.6614,119.1734,21472.0
2024-07-29 10:05:00,123.34,123.46,123.17,123.25,6367.0,119.1347,119.2506,118.9705,119.0478,6367.0
2024-07-29 10:10:00,123.33,123.33,122.83,122.91,8960.0,119.1251,119.1251,118.6421,118.7194,8960.0
2024-07-29 10:15:00,122.83,122.85,122.43,122.56,7491.0,118.6421,118.6614,118.2558,118.3813,7491.0
2024-07-29 10:20:00,122.5,122.6,122.2,122.47,6908.0,118.3234,118.42,118.0336,118.2944,6908.0
2024-07-29 10:25:00,122.47,122.47,122.11,122.13,7107.0,118.2944,118.2944,117.9467,117.966,7107.0
2024-07-29 10:30:00,122.11,122.12,121.51,121.59,9697.0,117.9467,117.9563,117.3671,117.4444,9697.0
2024-07-29 10:35:00,121.6,121.7,121.38,121.66,31372.0,117.4541,117.5507,117.2416,117.512,31372.0
2024-07-29 10:40:00,121.72,122.03,121.72,121.84,8282.0,117.57,117.8694,117.57,117.6859,8282.0
2024-07-29 10:45:00,121.79,122.0,121.73,121.83,16969.0,117.6376,117.8404,117.5796,117.6762,16969.0
2024-07-29 10:50:00,121.81,122.2,121.77,122.16,14461.0,117.6569,118.0336,117.6183,117.995,14461.0
2024-07-29 10:55:00,122.13,122.31,122.13,122.17,11337.0,117.966,118.1399,117.966,118.0046,11337.0
2024-07-29 11:00:00,122.15,122.36,122.13,122.26,10554.0,117.9853,118.1882,117.966,118.0916,10554.0
2024-07-29 11:05:00,122.25,122.37,122.17,122.28,8426.0,118.0819,118.1978,118.0046,118.1109,8426.0
2024-07-29 11:10:00,122.3,122.39,122.23,122.33,13643.0,118.1302,118.2171,118.0626,118.1592,13643.0
2024-07-29 11:15:00,122.29,122.38,122.29,122.32,6157.0,118.1205,118.2075,118.1205,118.1495,6157.0
2024-07-29 11:20:00,122.35,122.56,122.35,122.56,6860.0,118.1785,118.3813,118.1785,118.3813,6860.0
2024-07-29 11:25:00,122.6,122.69,122.49,122.53,10177.0,118.42,118.5069,118.3137,118.3524,10177.0
2024-07-29 11:30:00,122.53,122.55,122.31,122.35,10457.0,118.3524,118.3717,118.1399,118.1785,10457.0
2024-07-29 11:35:00,122.39,122.66,122.38,122.62,24346.0,118.2171,118.4779,118.2075,118.4393,24346.0
2024-07-29 11:40:00,122.63,122.63,122.38,122.52,12884.0,118.4489,118.4489,118.2075,118.3427,12884.0
2024-07-29 11:45:00,122.44,122.69,122.4,122.64,6844.0,118.2654,118.5069,118.2268,118.4586,6844.0
2024-07-29 11:50:00,122.64,122.81,122.62,122.63,8050.0,118.4586,118.6228,118.4393,118.4489,8050.0
2024-07-29 11:55:00,122.66,122.92,122.62,122.74,7880.0,118.4779,118.7291,118.4393,118.5552,7880.0
2024-07-29 12:00:00,122.78,122.91,122.77,122.9,8696.0,118.5938,118.7194,118.5842,118.7097,8696.0
2024-07-29 12:05:00,122.89,123.05,122.86,123.05,8365.0,118.7001,118.8546,118.6711,118.8546,8365.0
2024-07-29 12:10:00,123.05,123.13,122.95,122.98,21542.0,118.8546,118.9319,118.758,118.787,21542.0
2024-07-29 12:15:00,122.99,123.11,122.73,122.78,27133.0,118.7967,118.9126,118.5455,118.5938,27133.0
2024-07-29 12:20:00,122.84,123.03,122.83,123.03,4609.0,118.6518,118.8353,118.6421,118.8353,4609.0
2024-07-29 12:25:00,123.03,123.03,122.72,122.73,5608.0,118.8353,118.8353,118.5359,118.5455,5608.0
2024-07-29 12:30:00,122.79,122.98,122.71,122.98,9106.0,118.6035,118.787,118.5262,118.787,9106.0
2024-07-29 12:35:00,122.98,123.01,122.8,122.82,8982.0,118.787,118.816,118.6132,118.6325,8982.0
2024-07-29 12:40:00,122.82,122.91,122.7,122.91,9797.0,118.6325,118.7194,118.5166,118.7194,9797.0
2024-07-29 12:45:00,122.96,122.97,122.83,122.89,6436.0,118.7677,118.7774,118.6421,118.7001,6436.0
2024-07-29 12:50:00,122.88,122.88,122.76,122.88,8616.0,118.6904,118.6904,118.5745,118.6904,8616.0
2024-07-29 12:55:00,122.84,122.91,122.68,122.69,6934.0,118.6518,118.7194,118.4972,118.5069,6934.0
2024-07-29 13:00:00,122.66,122.87,122.64,122.78,9446.0,118.4779,118.6808,118.4586,118.5938,9446.0
2024-07-29 13:05:00,122.81,122.96,122.8,122.95,8565.0,118.6228,118.7677,118.6132,118.758,8565.0
2024-07-29 13:10:00,122.96,123.14,122.95,123.14,12681.0,118.7677,118.9416,118.758,118.9416,12681.0
2024-07-29 13:15:00,123.16,123.16,122.88,123.02,21745.0,118.9609,118.9609,118.6904,118.8256,21745.0
2024-07-29 13:20:00,123.03,123.03,122.89,122.89,10252.0,118.8353,118.8353,118.7001,118.7001,10252.0
2024-07-29 13:25:00,122.88,122.93,122.8,122.84,8488.0,118.6904,118.7387,118.6132,118.6518,8488.0
2024-07-29 13:30:00,122.79,122.86,122.65,122.82,20004.0,118.6035,118.6711,118.4683,118.6325,20004.0
2024-07-29 13:35:00,122.83,122.9,122.62,122.8,8116.0,118.6421,118.7097,118.4393,118.6132,8116.0
2024-07-29 13:40:00,122.81,123.04,122.81,123.01,10421.0,118.6228,118.845,118.6228,118.816,10421.0
2024-07-29 13:45:00,123.01,123.01,122.87,122.95,10796.0,118.816,118.816,118.6808,118.758,10796.0
2024-07-29 13:50:00,122.95,123.11,122.94,123.03,6998.0,118.758,118.9126,118.7484,118.8353,6998.0
2024-07-29 13:55:00,123.07,123.14,123.05,123.14,10153.0,118.8739,118.9416,118.8546,118.9416,10153.0
2024-07-29 14:00:00,123.13,123.14,122.96,123.13,9633.0,118.9319,118.9416,118.7677,118.9319,9633.0
2024-07-29 14:05:00,123.12,123.18,122.93,123.1,35709.0,118.9222,118.9802,118.7387,118.9029,35709.0
2024-07-29 14:10:00,123.1,123.2,123.06,123.12,7560.0,118.9029,118.9995,118.8643,118.9222,7560.0
2024-07-29 14:15:00,123.12,123.15,122.95,123.09,10748.0,118.9222,118.9512,118.758,118.8933,10748.0
2024-07-29 14:20:00,123.09,123.12,123.04,123.08,18960.0,118.8933,118.9222,118.845,118.8836,18960.0
2024-07-29 14:25:00,123.08,123.23,123.07,123.23,11042.0,118.8836,119.0285,118.8739,119.0285,11042.0
2024-07-29 14:30:00,123.22,123.26,123.13,123.23,9615.0,119.0188,119.0575,118.9319,119.0285,9615.0
2024-07-29 14:35:00,123.27,123.27,123.18,123.22,4910.0,119.0671,119.0671,118.9802,119.0188,4910.0
2024-07-29 14:40:00,123.23,123.34,123.21,123.24,9275.0,119.0285,119.1347,119.0092,119.0381,9275.0
2024-07-29 14:45:00,123.28,123.4,123.26,123.33,8984.0,119.0768,119.1927,119.0575,119.1251,8984.0
2024-07-29 14:50:00,123.34,123.34,123.17,123.28,13433.0,119.1347,119.1347,118.9705,119.0768,13433.0
2024-07-29 14:55:00,123.28,123.44,123.28,123.43,11926.0,119.0768,119.2313,119.0768,119.2217,11926.0
2024-07-29 15:00:00,123.41,123.53,123.33,123.46,14832.0,119.2024,119.3183,119.1251,119.2506,14832.0
2024-07-29 15:05:00,123.44,123.53,123.4,123.49,12599.0,119.2313,119.3183,119.1927,119.2796,12599.0
2024-07-29 15:10:00,123.48,123.48,123.34,123.36,16707.0,119.27,119.27,119.1347,119.1541,16707.0
2024-07-29 15:15:00,123.34,123.38,123.24,123.32,21202.0,119.1347,119.1734,119.0381,119.1154,21202.0
2024-07-29 15:20:00,123.33,123.57,123.24,123.52,19801.0,119.1251,119.3569,119.0381,119.3086,19801.0
2024-07-29 15:25:00,123.54,123.67,123.48,123.5,10114.0,119.3279,119.4535,119.27,119.2893,10114.0
2024-07-29 15:30:00,123.53,123.59,123.37,123.59,20501.0,119.3183,119.3762,119.1637,119.3762,20501.0
2024-07-29 15:35:00,123.59,123.83,123.57,123.83,36370.0,119.3762,119.608,119.3569,119.608,36370.0
2024-07-29 15:40:00,123.82,123.89,123.72,123.85,26314.0,119.5984,119.666,119.5018,119.6274,26314.0
2024-07-29 15:45:00,123.86,124.19,123.83,124.19,53543.0,119.637,119.9558,119.608,119.9558,53543.0
2024-07-29 15:50:00,124.2,124.43,123.8,123.94,67299.0,119.9654,120.1876,119.5791,119.7143,67299.0
2024-07-29 15:55:00,123.93,124.04,123.73,123.95,144908.0,119.7046,119.8109,119.5114,119.7239,144908.0
2024-07-30 09:30:00,124.08,124.68,123.79,123.8,39470.0,119.8495,120.4291,119.5694,119.5791,39470.0
2024-07-30 09:35:00,123.76,124.4,123.56,124.31,11778.0,119.5404,120.1586,119.3472,120.0717,11778.0
2024-07-30 09:40:00,124.45,124.8,124.38,124.59,29993.0,120.2069,120.545,120.1393,120.3421,29993.0
2024-07-30 09:45:00,124.59,125.09,124.56,124.98,14734.0,120.3421,120.8251,120.3131,120.7188,14734.0
2024-07-30 09:50:00,124.94,125.32,124.93,125.26,25259.0,120.6802,121.0472,120.6705,120.9893,25259.0
2024-07-30 09:55:00,125.21,125.34,124.92,125.21,23921.0,120.941,121.0665,120.6609,120.941,23921.0
2024-07-30 10:00:00,125.07,125.08,124.61,124.66,27507.0,120.8058,120.8154,120.3614,120.4097,27507.0
2024-07-30 10:05:00,124.67,124.78,124.44,124.51,13736.0,120.4194,120.5256,120.1972,120.2648,13736.0
2024-07-30 10:10:00,124.52,124.8,124.24,124.32,11182.0,120.2745,120.545,120.0041,120.0813,11182.0
2024-07-30 10:15:00,124.34,124.7,124.28,124.51,9114.0,120.1006,120.4484,120.0427,120.2648,9114.0
2024-07-30 10:20:00,124.61,124.78,124.57,124.63,16629.0,120.3614,120.5256,120.3228,120.3808,16629.0
2024-07-30 10:25:00,124.65,124.77,124.49,124.62,16101.0,120.4001,120.516,120.2455,120.3711,16101.0
2024-07-30 10:30:00,124.62,124.76,124.58,124.6,10953.0,120.3711,120.5063,120.3325,120.3518,10953.0
2024-07-30 10:35:00,124.63,124.89,124.6,124.83,15064.0,120.3808,120.6319,120.3518,120.5739,15064.0
2024-07-30 10:40:00,124.82,124.87,124.63,124.73,7195.0,120.5643,120.6126,120.3808,120.4773,7195.0
2024-07-30 10:45:00,124.75,124.92,124.64,124.65,28150.0,120.4967,120.6609,120.3904,120.4001,28150.0
2024-07-30 10:50:00,124.7,124.83,124.58,124.77,7960.0,120.4484,120.5739,120.3325,120.516,7960.0
2024-07-30 10:55:00,124.81,124.81,124.48,124.54,20335.0,120.5546,120.5546,120.2359,120.2938,20335.0
2024-07-30 11:00:00,124.57,124.67,124.53,124.66,14861.0,120.3228,120.4194,120.2842,120.4097,14861.0
2024-07-30 11:05:00,124.57,124.6,124.36,124.42,11284.0,120.3228,120.3518,120.12,120.1779,11284.0
2024-07-30 11:10:00,124.43,124.45,124.29,124.4,5050.0,120.1876,120.2069,120.0523,120.1586,5050.0
2024-07-30 11:15:00,124.44,124.79,124.43,124.76,13212.0,120.1972,120.5353,120.1876,120.5063,13212.0
2024-07-30 11:20:00,124.76,124.79,124.52,124.66,6817.0,120.5063,120.5353,120.2745,120.4097,6817.0
2024-07-30 11:25:00,124.61,124.82,124.61,124.73,30307.0,120.3614,120.5643,120.3614,120.4773,30307.0
2024-07-30 11:30:00,124.68,124.68,124.47,124.51,9088.0,120.4291,120.4291,120.2262,120.2648,9088.0
2024-07-30 11:35:00,124.51,124.7,124.51,124.64,6962.0,120.2648,120.4484,120.2648,120.3904,6962.0
2024-07-30 11:40:00,124.57,124.69,124.44,124.52,7748.0,120.3228,120.4387,120.1972,120.2745,7748.0
2024-07-30 11:45:00,124.47,124.61,124.46,124.51,7769.0,120.2262,120.3614,120.2166,120.2648,7769.0
2024-07-30 11:50:00,124.51,124.55,124.33,124.33,5997.0,120.2648,120.3035,120.091,120.091,5997.0
2024-07-30 11:55:00,124.33,124.51,124.3,124.48,12605.0,120.091,120.2648,120.062,120.2359,12605.0
2024-07-30 12:00:00,124.48,124.66,124.45,124.48,34603.0,120.2359,120.4097,120.2069,120.2359,34603.0
2024-07-30 12:05:00,124.52,124.6,124.48,124.52,7560.0,120.2745,120.3518,120.2359,120.2745,7560.0
2024-07-30 12:10:00,124.52,124.6,124.41,124.45,25300.0,120.2745,120.3518,120.1683,120.2069,25300.0
2024-07-30 12:15:00,124.46,124.51,124.33,124.35,10789.0,120.2166,120.2648,120.091,120.1103,10789.0
2024-07-30 12:20:00,124.33,124.53,124.23,124.5,7880.0,120.091,120.2842,119.9944,120.2552,7880.0
2024-07-30 12:25:00,124.5,124.67,124.48,124.64,20714.0,120.2552,120.4194,120.2359,120.3904,20714.0
2024-07-30 12:30:00,124.65,124.79,124.64,124.68,17537.0,120.4001,120.5353,120.3904,120.4291,17537.0
2024-07-30 12:35:00,124.69,124.81,124.61,124.73,8024.0,120.4387,120.5546,120.3614,120.4773,8024.0
2024-07-30 12:40:00,124.77,124.94,124.76,124.79,14366.0,120.516,120.6802,120.5063,120.5353,14366.0
2024-07-30 12:45:00,124.78,124.97,124.77,124.94,16119.0,120.5256,120.7092,120.516,120.6802,16119.0
2024-07-30 12:50:00,124.91,125.0,124.89,124.91,7335.0,120.6512,120.7381,120.6319,120.6512,7335.0
2024-07-30 12:55:00,124.86,124.95,124.78,124.84,15986.0,120.6029,120.6898,120.5256,120.5836,15986.0
2024-07-30 13:00:00,124.79,124.89,124.76,124.86,9122.0,120.5353,120.6319,120.5063,120.6029,9122.0
2024-07-30 13:05:00,124.81,125.08,124.76,125.05,10771.0,120.5546,120.8154,120.5063,120.7864,10771.0
2024-07-30 13:10:00,125.1,125.19,125.08,125.16,5774.0,120.8347,120.9217,120.8154,120.8927,5774.0
2024-07-30 13:15:00,125.11,125.37,125.1,125.37,9576.0,120.8444,121.0955,120.8347,121.0955,9576.0
2024-07-30 13:20:00,125.34,125.42,125.16,125.37,24695.0,121.0665,121.1438,120.8927,121.0955,24695.0
2024-07-30 13:25:00,125.33,125.33,125.09,125.21,12511.0,121.0569,121.0569,120.8251,120.941,12511.0
2024-07-30 13:30:00,125.23,125.41,125.19,125.33,20574.0,120.9603,121.1342,120.9217,121.0569,20574.0
2024-07-30 13:35:00,125.33,125.48,125.21,125.37,8298.0,121.0569,121.2018,120.941,121.0955,8298.0
2024-07-30 13:40:00,125.41,125.41,125.29,125.41,5348.0,121.1342,121.1342,121.0183,121.1342,5348.0
2024-07-30 13:45:00,125.41,125.49,125.26,125.39,9502.0,121.1342,121.2114,120.9893,121.1148,9502.0
2024-07-30 13:50:00,125.34,125.41,125.34,125.4,7375.0,121.0665,121.1342,121.0665,121.1245,7375.0
2024-07-30 13:55:00,125.43,125.55,125.43,125.55,8530.0,121.1535,121.2694,121.1535,121.2694,8530.0
2024-07-30 14:00:00,125.55,125.63,125.47,125.59,14211.0,121.2694,121.3467,121.1921,121.308,14211.0
2024-07-30 14:05:00,125.6,125.7,125.56,125.61,14339.0,121.3177,121.4143,121.279,121.3273,14339.0
2024-07-30 14:10:00,125.55,125.56,125.46,125.46,9100.0,121.2694,121.279,121.1825,121.1825,9100.0
2024-07-30 14:15:00,125.48,125.71,125.48,125.64,10858.0,121.2018,121.4239,121.2018,121.3563,10858.0
2024-07-30 14:20:00,125.66,125.71,125.6,125.62,8828.0,121.3756,121.4239,121.3177,121.337,8828.0
2024-07-30 14:25:00,125.62,125.65,125.51,125.56,34558.0,121.337,121.366,121.2308,121.279,34558.0
2024-07-30 14:30:00,125.56,125.67,125.52,125.62,28508.0,121.279,121.3853,121.2404,121.337,28508.0
2024-07-30 14:35:00,125.62,125.66,125.6,125.62,19432.0,121.337,121.3756,121.3177,121.337,19432.0
2024-07-30 14:40:00,125.64,125.64,125.28,125.28,19130.0,121.3563,121.3563,121.0086,121.0086,19130.0
2024-07-30 14:45:00,125.3,125.3,125.13,125.13,18066.0,121.0279,121.0279,120.8637,120.8637,18066.0
2024-07-30 14:50:00,125.13,125.2,124.99,125.13,28636.0,120.8637,120.9313,120.7285,120.8637,28636.0
2024-07-30 14:55:00,125.09,125.22,125.0,125.21,30870.0,120.8251,120.9506,120.7381,120.941,30870.0
2024-07-30 15:00:00,125.18,125.23,125.03,125.18,24510.0,120.912,120.9603,120.7671,120.912,24510.0
2024-07-30 15:05:00,125.16,125.34,125.15,125.26,11728.0,120.8927,121.0665,120.883,120.9893,11728.0
2024-07-30 15:10:00,125.27,125.48,125.24,125.48,16410.0,120.9989,121.2018,120.97,121.2018,16410.0
2024-07-30 15:15:00,125.5,125.62,125.49,125.62,19377.0,121.2211,121.337,121.2114,121.337,19377.0
2024-07-30 15:20:00,125.64,125.83,125.64,125.76,18651.0,121.3563,121.5398,121.3563,121.4722,18651.0
2024-07-30 15:25:00,125.75,125.89,125.75,125.88,20204.0,121.4626,121.5978,121.4626,121.5881,20204.0
2024-07-30 15:30:00,125.88,126.01,125.87,125.98,22335.0,121.5881,121.7137,121.5785,121.6847,22335.0
2024-07-30 15:35:00,125.98,126.08,125.93,125.98,40525.0,121.6847,121.7813,121.6364,121.6847,40525.0
2024-07-30 15:40:00,125.98,126.18,125.98,126.15,17946.0,121.6847,121.8779,121.6847,121.8489,17946.0
2024-07-30 15:45:00,126.16,126.61,126.14,126.55,42513.0,121.8586,122.2932,121.8393,122.2353,42513.0
2024-07-30 15:50:00,126.62,126.7,126.04,126.24,48819.0,122.3029,122.3802,121.7427,121.9359,48819.0
2024-07-30 15:55:00,126.23,126.42,126.03,126.11,195383.0,121.9262,122.1097,121.733,121.8103,195383.0
2024-07-31 09:30:00,126.1,126.71,125.25,126.52,53085.0,121.8006,122.3898,120.9796,122.2063,53085.0
2024-07-31 09:35:00,126.55,126.67,125.81,126.11,29801.0,122.2353,122.3512,121.5205,121.8103,29801.0
2024-07-31 09:40:00,126.11,126.25,125.88,126.25,17691.0,121.8103,121.9455,121.5881,121.9455,17691.0
2024-07-31 09:45:00,126.25,127.01,126.25,126.91,32722.0,121.9455,122.6796,121.9455,122.583,32722.0
2024-07-31 09:50:00,126.71,127.09,126.4,126.49,18176.0,122.3898,122.7569,122.0904,122.1773,18176.0
2024-07-31 09:55:00,126.48,126.63,126.28,126.55,8432.0,122.1677,122.3126,121.9745,122.2353,8432.0
2024-07-31 10:00:00,126.5,127.69,126.44,127.48,46534.0,122.187,123.3364,122.129,123.1336,46534.0
2024-07-31 10:05:00,127.48,127.91,127.33,127.91,39496.0,123.1336,123.5489,122.9887,123.5489,39496.0
2024-07-31 10:10:00,127.89,128.23,127.82,128.21,40942.0,123.5296,123.858,123.462,123.8387,40942.0
2024-07-31 10:15:00,128.19,128.2,127.85,127.85,41798.0,123.8194,123.829,123.491,123.491,41798.0
2024-07-31 10:20:00,127.85,127.96,127.73,127.89,25064.0,123.491,123.5972,123.3751,123.5296,25064.0
2024-07-31 10:25:00,127.88,127.91,127.58,127.86,14228.0,123.5199,123.5489,123.2302,123.5006,14228.0
2024-07-31 10:30:00,127.89,127.89,127.54,127.63,12545.0,123.5296,123.5296,123.1915,123.2785,12545.0
2024-07-31 10:35:00,127.7,127.7,127.35,127.39,12815.0,123.3461,123.3461,123.008,123.0467,12815.0
2024-07-31 10:40:00,127.42,127.72,127.36,127.68,12775.0,123.0756,123.3654,123.0177,123.3268,12775.0
2024-07-31 10:45:00,127.69,127.88,127.58,127.63,21304.0,123.3364,123.5199,123.2302,123.2785,21304.0
2024-07-31 10:50:00,127.67,127.96,127.61,127.72,13107.0,123.3171,123.5972,123.2592,123.3654,13107.0
2024-07-31 10:55:00,127.74,127.97,127.68,127.78,24958.0,123.3847,123.6069,123.3268,123.4234,24958.0
2024-07-31 11:00:00,127.74,128.13,127.73,127.75,15263.0,123.3847,123.7614,123.3751,123.3944,15263.0
2024-07-31 11:05:00,127.71,127.77,127.44,127.69,28162.0,123.3557,123.4137,123.095,123.3364,28162.0
2024-07-31 11:10:00,127.71,127.86,127.63,127.81,19024.0,123.3557,123.5006,123.2785,123.4523,19024.0
2024-07-31 11:15:00,127.82,127.91,127.58,127.84,13906.0,123.462,123.5489,123.2302,123.4813,13906.0
2024-07-31 11:20:00,127.89,127.95,127.72,127.92,14146.0,123.5296,123.5876,123.3654,123.5586,14146.0
2024-07-31 11:25:00,127.85,127.95,127.71,127.78,14582.0,123.491,123.5876,123.3557,123.4234,14582.0
2024-07-31 11:30:00,127.76,128.0,127.71,127.89,12637.0,123.404,123.6359,123.3557,123.5296,12637.0
2024-07-31 11:35:00,127.83,128.2,127.77,128.19,10542.0,123.4717,123.829,123.4137,123.8194,10542.0
2024-07-31 11:40:00,128.19,128.38,128.03,128.28,18988.0,123.8194,124.0029,123.6648,123.9063,18988.0
2024-07-31 11:45:00,128.24,128.33,128.11,128.18,13876.0,123.8677,123.9546,123.7421,123.8097,13876.0
2024-07-31 11:50:00,128.15,128.18,127.75,127.75,23351.0,123.7807,123.8097,123.3944,123.3944,23351.0
2024-07-31 11:55:00,127.7,127.85,127.65,127.69,12841.0,123.3461,123.491,123.2978,123.3364,12841.0
2024-07-31 12:00:00,127.69,127.82,127.54,127.56,12373.0,123.3364,123.462,123.1915,123.2109,12373.0
2024-07-31 12:05:00,127.53,127.71,127.4,127.69,11824.0,123.1819,123.3557,123.0563,123.3364,11824.0
2024-07-31 12:10:00,127.74,127.78,127.65,127.65,14798.0,123.3847,123.4234,123.2978,123.2978,14798.0
2024-07-31 12:15:00,127.62,127.76,127.61,127.72,10724.0,123.2688,123.404,123.2592,123.3654,10724.0
2024-07-31 12:20:00,127.72,127.92,127.7,127.83,15085.0,123.3654,123.5586,123.3461,123.4717,15085.0
2024-07-31 12:25:00,127.8,127.96,127.77,127.88,14147.0,123.4427,123.5972,123.4137,123.5199,14147.0
2024-07-31 12:30:00,127.93,128.05,127.89,128.05,8937.0,123.5682,123.6842,123.5296,123.6842,8937.0
2024-07-31 12:35:00,128.03,128.11,128.0,128.05,8393.0,123.6648,123.7421,123.6359,123.6842,8393.0
2024-07-31 12:40:00,128.02,128.21,127.98,128.16,18188.0,123.6552,123.8387,123.6165,123.7904,18188.0
2024-07-31 12:45:00,128.19,128.25,128.14,128.24,10717.0,123.8194,123.8773,123.7711,123.8677,10717.0
2024-07-31 12:50:00,128.27,128.31,128.09,128.16,13363.0,123.8967,123.9353,123.7228,123.7904,13363.0
2024-07-31 12:55:00,128.14,128.16,127.84,128.03,12463.0,123.7711,123.7904,123.4813,123.6648,12463.0
2024-07-31 13:00:00,128.0,128.08,127.91,127.95,9450.0,123.6359,123.7131,123.5489,123.5876,9450.0
2024-07-31 13:05:00,127.98,128.12,127.92,127.92,28451.0,123.6165,123.7518,123.5586,123.5586,28451.0
2024-07-31 13:10:00,127.98,128.08,127.91,127.98,16804.0,123.6165,123.7131,123.5489,123.6165,16804.0
2024-07-31 13:15:00,128.03,128.1,127.92,127.92,10058.0,123.6648,123.7324,123.5586,123.5586,10058.0
2024-07-31 13:20:00,127.92,128.03,127.83,127.86,13885.0,123.5586,123.6648,123.4717,123.5006,13885.0
2024-07-31 13:25:00,127.82,127.83,127.63,127.8,6062.0,123.462,123.4717,123.2785,123.4427,6062.0
2024-07-31 13:30:00,127.76,127.78,127.55,127.55,7246.0,123.404,123.4234,123.2012,123.2012,7246.0
2024-07-31 13:35:00,127.56,127.61,127.42,127.42,3844.0,123.2109,123.2592,123.0756,123.0756,3844.0
2024-07-31 13:40:00,127.41,127.52,127.4,127.52,6110.0,123.066,123.1722,123.0563,123.1722,6110.0
2024-07-31 13:45:00,127.47,127.47,127.27,127.32,5861.0,123.1239,123.1239,122.9307,122.979,5861.0
2024-07-31 13:50:00,127.29,127.81,127.29,127.81,13663.0,122.9501,123.4523,122.9501,123.4523,13663.0
2024-07-31 13:55:00,127.76,127.82,127.59,127.59,15451.0,123.404,123.462,123.2398,123.2398,15451.0
2024-07-31 14:00:00,127.56,127.72,127.16,127.72,17241.0,123.2109,123.3654,122.8245,123.3654,17241.0
2024-07-31 14:05:00,127.67,127.77,127.54,127.62,14854.0,123.3171,123.4137,123.1915,123.2688,14854.0
2024-07-31 14:10:00,127.62,127.69,127.43,127.51,8573.0,123.2688,123.3364,123.0853,123.1626,8573.0
2024-07-31 14:15:00,127.47,127.51,127.36,127.4,10265.0,123.1239,123.1626,123.0177,123.0563,10265.0
2024-07-31 14:20:00,127.43,127.51,127.34,127.41,7707.0,123.0853,123.1626,122.9984,123.066,7707.0
2024-07-31 14:25:00,127.4,127.42,127.28,127.36,8360.0,123.0563,123.0756,122.9404,123.0177,8360.0
2024-07-31 14:30:00,127.38,127.86,127.38,127.79,10742.0,123.037,123.5006,123.037,123.433,10742.0
2024-07-31 14:35:00,127.76,127.86,127.54,127.86,10220.0,123.404,123.5006,123.1915,123.5006,10220.0
2024-07-31 14:40:00,127.86,128.13,127.76,128.09,12857.0,123.5006,123.7614,123.404,123.7228,12857.0
2024-07-31 14:45:00,128.09,128.42,128.07,128.38,11709.0,123.7228,124.0415,123.7035,124.0029,11709.0
2024-07-31 14:50:00,128.39,128.44,128.02,128.15,13025.0,124.0126,124.0609,123.6552,123.7807,13025.0
2024-07-31 14:55:00,128.11,128.29,128.05,128.21,12749.0,123.7421,123.916,123.6842,123.8387,12749.0
2024-07-31 15:00:00,128.22,128.37,128.08,128.23,24836.0,123.8484,123.9932,123.7131,123.858,24836.0
2024-07-31 15:05:00,128.27,128.54,127.92,127.96,42854.0,123.8967,124.1574,123.5586,123.5972,42854.0
2024-07-31 15:10:00,127.92,128.0,127.73,127.91,10343.0,123.5586,123.6359,123.3751,123.5489,10343.0
2024-07-31 15:15:00,127.91,128.03,127.31,127.34,21155.0,123.5489,123.6648,122.9694,122.9984,21155.0
2024-07-31 15:20:00,127.43,127.5,127.12,127.12,15424.0,123.0853,123.1529,122.7859,122.7859,15424.0
2024-07-31 15:25:00,127.11,127.28,126.88,126.98,15865.0,122.7762,122.9404,122.554,122.6506,15865.0
2024-07-31 15:30:00,126.95,126.97,126.64,126.91,18396.0,122.6217,122.641,122.3222,122.583,18396.0
2024-07-31 15:35:00,126.91,127.09,126.76,126.85,28994.0,122.583,122.7569,122.4381,122.5251,28994.0
2024-07-31 15:40:00,126.82,127.2,126.82,127.2,33098.0,122.4961,122.8631,122.4961,122.8631,33098.0
2024-07-31 15:45:00,127.17,127.39,126.9,127.24,36656.0,122.8342,123.0467,122.5734,122.9018,36656.0
2024-07-31 15:50:00,127.2,127.2,126.08,126.21,91688.0,122.8631,122.8631,121.7813,121.9069,91688.0
2024-07-31 15:55:00,126.19,126.55,125.98,126.04,306337.0,121.8876,122.2353,121.6847,121.7427,306337.0
2024-08-01 09:30:00,127.84,129.35,127.84,128.94,89961.0,123.4813,124.9398,123.4813,124.5438,89961.0
2024-08-01 09:35:00,128.89,129.66,128.89,129.34,27492.0,124.4955,125.2393,124.4955,124.9302,27492.0
2024-08-01 09:40:00,129.36,129.4,128.93,129.19,25093.0,124.9495,124.9881,124.5341,124.7853,25093.0
2024-08-01 09:45:00,129.3,129.39,128.94,129.22,21785.0,124.8915,124.9785,124.5438,124.8143,21785.0
2024-08-01 09:50:00,129.31,129.34,128.95,129.08,53756.0,124.9012,124.9302,124.5535,124.679,53756.0
2024-08-01 09:55:00,129.07,129.08,128.74,128.87,30705.0,124.6694,124.679,124.3506,124.4762,30705.0
2024-08-01 10:00:00,129.0,129.08,128.81,128.97,39030.0,124.6018,124.679,124.4182,124.5728,39030.0
2024-08-01 10:05:00,128.93,129.02,128.5,128.61,57813.0,124.5341,124.6211,124.1188,124.2251,57813.0
2024-08-01 10:10:00,128.56,128.62,128.04,128.04,30013.0,124.1768,124.2347,123.6745,123.6745,30013.0
2024-08-01 10:15:00,128.06,128.18,127.81,127.94,38309.0,123.6938,123.8097,123.4523,123.5779,38309.0
2024-08-01 10:20:00,128.01,128.4,127.9,128.37,16658.0,123.6455,124.0222,123.5393,123.9932,16658.0
2024-08-01 10:25:00,128.31,128.36,127.68,127.69,26580.0,123.9353,123.9836,123.3268,123.3364,26580.0
2024-08-01 10:30:00,127.69,127.75,127.27,127.55,32506.0,123.3364,123.3944,122.9307,123.2012,32506.0
2024-08-01 10:35:00,127.57,127.59,126.99,127.42,48501.0,123.2205,123.2398,122.6603,123.0756,48501.0
2024-08-01 10:40:00,127.45,127.87,127.39,127.71,34040.0,123.1046,123.5103,123.0467,123.3557,34040.0
2024-08-01 10:45:00,127.8,127.94,127.56,127.61,23743.0,123.4427,123.5779,123.2109,123.2592,23743.0
2024-08-01 10:50:00,127.61,127.71,127.28,127.41,11797.0,123.2592,123.3557,122.9404,123.066,11797.0
2024-08-01 10:55:00,127.42,127.72,127.23,127.64,24640.0,123.0756,123.3654,122.8921,123.2881,24640.0
2024-08-01 11:00:00,127.57,127.71,127.36,127.37,16836.0,123.2205,123.3557,123.0177,123.0273,16836.0
2024-08-01 11:05:00,127.37,127.49,127.17,127.38,14979.0,123.0273,123.1432,122.8342,123.037,14979.0
2024-08-01 11:10:00,127.33,127.54,127.15,127.25,28421.0,122.9887,123.1915,122.8148,122.9114,28421.0
2024-08-01 11:15:00,127.22,127.45,127.21,127.38,10762.0,122.8825,123.1046,122.8728,123.037,10762.0
2024-08-01 11:20:00,127.36,127.38,126.95,127.19,12240.0,123.0177,123.037,122.6217,122.8535,12240.0
2024-08-01 11:25:00,127.15,127.19,127.0,127.06,15912.0,122.8148,122.8535,122.67,122.7279,15912.0
2024-08-01 11:30:00,127.08,127.17,126.97,127.01,9564.0,122.7472,122.8342,122.641,122.6796,9564.0
2024-08-01 11:35:00,127.05,127.09,126.89,126.98,6962.0,122.7182,122.7569,122.5637,122.6506,6962.0
2024-08-01 11:40:00,127.02,127.2,126.92,126.93,22628.0,122.6893,122.8631,122.5927,122.6023,22628.0
2024-08-01 11:45:00,126.93,127.07,126.87,127.03,10740.0,122.6023,122.7376,122.5444,122.6989,10740.0
2024-08-01 11:50:00,127.07,127.37,127.07,127.32,20332.0,122.7376,123.0273,122.7376,122.979,20332.0
2024-08-01 11:55:00,127.38,127.79,127.37,127.52,21440.0,123.037,123.433,123.0273,123.1722,21440.0
2024-08-01 12:00:00,127.48,127.57,127.38,127.5,15337.0,123.1336,123.2205,123.037,123.1529,15337.0
2024-08-01 12:05:00,127.5,127.61,127.43,127.57,19285.0,123.1529,123.2592,123.0853,123.2205,19285.0
2024-08-01 12:10:00,127.6,127.64,127.23,127.41,26744.0,123.2495,123.2881,122.8921,123.066,26744.0
2024-08-01 12:15:00,127.42,127.79,127.41,127.66,20611.0,123.0756,123.433,123.066,123.3074,20611.0
2024-08-01 12:20:00,127.66,127.69,127.36,127.56,7851.0,123.3074,123.3364,123.0177,123.2109,7851.0
2024-08-01 12:25:00,127.58,127.71,127.45,127.67,31641.0,123.2302,123.3557,123.1046,123.3171,31641.0
2024-08-01 12:30:00,127.67,127.69,127.48,127.52,10770.0,123.3171,123.3364,123.1336,123.1722,10770.0
2024-08-01 12:35:00,127.51,127.73,127.48,127.66,7744.0,123.1626,123.3751,123.1336,123.3074,7744.0
2024-08-01 12:40:00,127.66,127.67,127.46,127.52,15783.0,123.3074,123.3171,123.1143,123.1722,15783.0
2024-08-01 12:45:00,127.54,127.61,127.4,127.44,24719.0,123.1915,123.2592,123.0563,123.095,24719.0
2024-08-01 12:50:00,127.39,127.39,127.16,127.29,20517.0,123.0467,123.0467,122.8245,122.9501,20517.0
2024-08-01 12:55:00,127.29,127.37,127.14,127.26,21122.0,122.9501,123.0273,122.8052,122.9211,21122.0
2024-08-01 13:00:00,127.26,127.29,127.04,127.05,30294.0,122.9211,122.9501,122.7086,122.7182,30294.0
2024-08-01 13:05:00,127.04,127.05,126.67,126.79,30137.0,122.7086,122.7182,122.3512,122.4671,30137.0
2024-08-01 13:10:00,126.84,126.95,126.53,126.61,13383.0,122.5154,122.6217,122.216,122.2932,13383.0
2024-08-01 13:15:00,126.59,126.86,126.48,126.71,15574.0,122.2739,122.5347,122.1677,122.3898,15574.0
2024-08-01 13:20:00,126.67,126.74,126.55,126.7,7454.0,122.3512,122.4188,122.2353,122.3802,7454.0
2024-08-01 13:25:00,126.68,126.76,126.59,126.63,15022.0,122.3609,122.4381,122.2739,122.3126,15022.0
2024-08-01 13:30:00,126.63,126.65,126.42,126.45,15615.0,122.3126,122.3319,122.1097,122.1387,15615.0
2024-08-01 13:35:00,126.46,126.69,126.22,126.62,19309.0,122.1484,122.3705,121.9165,122.3029,19309.0
2024-08-01 13:40:00,126.58,126.59,126.37,126.5,8270.0,122.2643,122.2739,122.0614,122.187,8270.0
2024-08-01 13:45:00,126.49,126.52,126.35,126.48,12579.0,122.1773,122.2063,122.0421,122.1677,12579.0
2024-08-01 13:50:00,126.45,126.47,126.25,126.45,7720.0,122.1387,122.158,121.9455,122.1387,7720.0
2024-08-01 13:55:00,126.45,126.95,126.4,126.92,14557.0,122.1387,122.6217,122.0904,122.5927,14557.0
2024-08-01 14:00:00,126.89,127.03,126.84,126.88,11060.0,122.5637,122.6989,122.5154,122.554,11060.0
2024-08-01 14:05:00,126.88,127.1,126.7,126.77,7813.0,122.554,122.7665,122.3802,122.4478,7813.0
2024-08-01 14:10:00,126.75,126.78,126.47,126.66,7806.0,122.4285,122.4575,122.158,122.3415,7806.0
2024-08-01 14:15:00,126.72,126.85,126.63,126.7,12353.0,122.3995,122.5251,122.3126,122.3802,12353.0
2024-08-01 14:20:00,126.69,127.09,126.68,127.01,9780.0,122.3705,122.7569,122.3609,122.6796,9780.0
2024-08-01 14:25:00,127.01,127.01,126.7,126.7,17254.0,122.6796,122.6796,122.3802,122.3802,17254.0
2024-08-01 14:30:00,126.68,126.7,126.54,126.63,7606.0,122.3609,122.3802,122.2256,122.3126,7606.0
2024-08-01 14:35:00,126.67,126.72,126.44,126.63,9977.0,122.3512,122.3995,122.129,122.3126,9977.0
2024-08-01 14:40:00,126.66,126.72,126.32,126.35,12566.0,122.3415,122.3995,122.0131,122.0421,12566.0
2024-08-01 14:45:00,126.3,126.33,126.17,126.21,11321.0,121.9938,122.0228,121.8683,121.9069,11321.0
2024-08-01 14:50:00,126.18,126.28,125.98,125.98,16690.0,121.8779,121.9745,121.6847,121.6847,16690.0
2024-08-01 14:55:00,125.98,126.1,125.81,126.04,43033.0,121.6847,121.8006,121.5205,121.7427,43033.0
2024-08-01 15:00:00,126.04,126.12,125.92,125.92,16495.0,121.7427,121.82,121.6268,121.6268,16495.0
2024-08-01 15:05:00,125.95,126.2,125.92,126.14,26645.0,121.6558,121.8972,121.6268,121.8393,26645.0
2024-08-01 15:10:00,126.16,126.19,125.96,125.96,17864.0,121.8586,121.8876,121.6654,121.6654,17864.0
2024-08-01 15:15:00,125.95,126.11,125.87,126.1,13542.0,121.6558,121.8103,121.5785,121.8006,13542.0
2024-08-01 15:20:00,126.08,126.29,126.05,126.29,14878.0,121.7813,121.9842,121.7523,121.9842,14878.0
2024-08-01 15:25:00,126.29,126.66,126.27,126.61,48639.0,121.9842,122.3415,121.9648,122.2932,48639.0
2024-08-01 15:30:00,126.68,126.94,126.62,126.93,47726.0,122.3609,122.612,122.3029,122.6023,47726.0
2024-08-01 15:35:00,126.92,127.34,126.92,127.34,35956.0,122.5927,122.9984,122.5927,122.9984,35956.0
2024-08-01 15:40:00,127.35,127.41,127.16,127.37,37857.0,123.008,123.066,122.8245,123.0273,37857.0
2024-08-01 15:45:00,127.35,127.61,127.32,127.51,51165.0,123.008,123.2592,122.979,123.1626,51165.0
2024-08-01 15:50:00,127.51,127.83,127.13,127.23,76126.0,123.1626,123.4717,122.7955,122.8921,76126.0
2024-08-01 15:55:00,127.23,127.78,127.23,127.68,200222.0,122.8921,123.4234,122.8921,123.3268,200222.0
2024-08-02 09:30:00,127.15,128.45,126.98,127.22,81394.0,122.8148,124.0705,122.6506,122.8825,81394.0
2024-08-02 09:35:00,127.39,127.39,125.46,125.79,79513.0,123.0467,123.0467,121.1825,121.5012,79513.0
2024-08-02 09:40:00,125.79,126.14,125.51,125.73,78615.0,121.5012,121.8393,121.2308,121.4433,78615.0
2024-08-02 09:45:00,125.67,125.68,124.81,125.29,123304.0,121.3853,121.395,120.5546,121.0183,123304.0
2024-08-02 09:50:00,125.42,126.15,125.29,125.47,33185.0,121.1438,121.8489,121.0183,121.1921,33185.0
2024-08-02 09:55:00,125.43,125.87,125.32,125.6,22946.0,121.1535,121.5785,121.0472,121.3177,22946.0
2024-08-02 10:00:00,125.6,126.19,125.42,126.18,62772.0,121.3177,121.8876,121.1438,121.8779,62772.0
2024-08-02 10:05:00,126.2,126.26,125.41,125.66,45322.0,121.8972,121.9552,121.1342,121.3756,45322.0
2024-08-02 10:10:00,125.69,126.02,124.87,124.88,34013.0,121.4046,121.7234,120.6126,120.6222,34013.0
2024-08-02 10:15:00,124.95,125.1,124.7,124.93,53751.0,120.6898,120.8347,120.4484,120.6705,53751.0
2024-08-02 10:20:00,124.92,124.94,124.27,124.28,30229.0,120.6609,120.6802,120.033,120.0427,30229.0
2024-08-02 10:25:00,124.28,124.37,123.87,123.91,76107.0,120.0427,120.1296,119.6467,119.6853,76107.0
2024-08-02 10:30:00,123.89,124.08,123.76,123.85,50775.0,119.666,119.8495,119.5404,119.6274,50775.0
2024-08-02 10:35:00,123.83,124.12,123.83,124.05,13228.0,119.608,119.8881,119.608,119.8205,13228.0
2024-08-02 10:40:00,124.05,124.19,123.85,123.85,23818.0,119.8205,119.9558,119.6274,119.6274,23818.0
2024-08-02 10:45:00,123.85,123.92,123.59,123.83,20615.0,119.6274,119.695,119.3762,119.608,20615.0
2024-08-02 10:50:00,123.95,124.1,123.83,123.84,11979.0,119.7239,119.8688,119.608,119.6177,11979.0
2024-08-02 10:55:00,123.84,123.84,123.39,123.68,25148.0,119.6177,119.6177,119.183,119.4631,25148.0
2024-08-02 11:00:00,123.68,123.78,123.26,123.26,20003.0,119.4631,119.5597,119.0575,119.0575,20003.0
2024-08-02 11:05:00,123.24,123.57,123.17,123.53,22143.0,119.0381,119.3569,118.9705,119.3183,22143.0
2024-08-02 11:10:00,123.54,123.74,123.38,123.41,43959.0,119.3279,119.5211,119.1734,119.2024,43959.0
2024-08-02 11:15:00,123.38,123.53,123.24,123.45,14791.0,119.1734,119.3183,119.0381,119.241,14791.0
2024-08-02 11:20:00,123.43,123.45,123.2,123.3,15787.0,119.2217,119.241,118.9995,119.0961,15787.0
2024-08-02 11:25:00,123.26,123.26,122.87,123.12,18200.0,119.0575,119.0575,118.6808,118.9222,18200.0
2024-08-02 11:30:00,123.12,123.38,123.04,123.31,12071.0,118.9222,119.1734,118.845,119.1058,12071.0
2024-08-02 11:35:00,123.32,123.87,123.32,123.86,20664.0,119.1154,119.6467,119.1154,119.637,20664.0
2024-08-02 11:40:00,123.82,124.56,123.82,124.43,46078.0,119.5984,120.3131,119.5984,120.1876,46078.0
2024-08-02 11:45:00,124.42,124.64,124.28,124.41,27127.0,120.1779,120.3904,120.0427,120.1683,27127.0
2024-08-02 11:50:00,124.42,124.56,123.8,123.8,23407.0,120.1779,120.3131,119.5791,119.5791,23407.0
2024-08-02 11:55:00,123.85,124.2,123.85,124.01,19967.0,119.6274,119.9654,119.6274,119.7819,19967.0
2024-08-02 12:00:00,124.03,124.36,123.97,124.36,9163.0,119.8012,120.12,119.7433,120.12,9163.0
2024-08-02 12:05:00,124.37,124.37,124.02,124.21,9600.0,120.1296,120.1296,119.7916,119.9751,9600.0
2024-08-02 12:10:00,124.16,124.18,123.92,123.96,8601.0,119.9268,119.9461,119.695,119.7336,8601.0
2024-08-02 12:15:00,123.99,124.15,123.85,124.05,49854.0,119.7626,119.9171,119.6274,119.8205,49854.0
2024-08-02 12:20:00,124.02,124.12,123.68,123.72,16753.0,119.7916,119.8881,119.4631,119.5018,16753.0
2024-08-02 12:25:00,123.72,124.04,123.72,123.92,39657.0,119.5018,119.8109,119.5018,119.695,39657.0
2024-08-02 12:30:00,123.9,123.98,123.75,123.82,47265.0,119.6756,119.7529,119.5308,119.5984,47265.0
2024-08-02 12:35:00,123.8,123.89,123.6,123.89,7139.0,119.5791,119.666,119.3859,119.666,7139.0
2024-08-02 12:40:00,123.88,124.0,123.76,123.95,15963.0,119.6563,119.7722,119.5404,119.7239,15963.0
2024-08-02 12:45:00,123.93,124.03,123.84,123.91,10313.0,119.7046,119.8012,119.6177,119.6853,10313.0
2024-08-02 12:50:00,123.97,123.97,123.54,123.55,27489.0,119.7433,119.7433,119.3279,119.3376,27489.0
2024-08-02 12:55:00,123.55,123.58,123.28,123.4,14023.0,119.3376,119.3666,119.0768,119.1927,14023.0
2024-08-02 13:00:00,123.44,123.44,123.06,123.16,17733.0,119.2313,119.2313,118.8643,118.9609,17733.0
2024-08-02 13:05:00,123.13,123.24,123.11,123.17,20301.0,118.9319,119.0381,118.9126,118.9705,20301.0
2024-08-02 13:10:00,123.2,123.2,123.01,123.04,15745.0,118.9995,118.9995,118.816,118.845,15745.0
2024-08-02 13:15:00,123.05,123.07,122.93,122.98,31111.0,118.8546,118.8739,118.7387,118.787,31111.0
2024-08-02 13:20:00,122.96,122.96,122.71,122.79,15448.0,118.7677,118.7677,118.5262,118.6035,15448.0
2024-08-02 13:25:00,122.77,122.95,122.73,122.89,22726.0,118.5842,118.758,118.5455,118.7001,22726.0
2024-08-02 13:30:00,122.87,122.87,122.59,122.75,24096.0,118.6808,118.6808,118.4103,118.5649,24096.0
2024-08-02 13:35:00,122.74,122.95,122.72,122.88,26313.0,118.5552,118.758,118.5359,118.6904,26313.0
2024-08-02 13:40:00,122.88,122.96,122.73,122.73,19973.0,118.6904,118.7677,118.5455,118.5455,19973.0
2024-08-02 13:45:00,122.77,122.84,122.68,122.74,18067.0,118.5842,118.6518,118.4972,118.5552,18067.0
2024-08-02 13:50:00,122.73,122.83,122.56,122.56,20199.0,118.5455,118.6421,118.3813,118.3813,20199.0
2024-08-02 13:55:00,122.55,122.58,122.43,122.51,17231.0,118.3717,118.4007,118.2558,118.333,17231.0
2024-08-02 14:00:00,122.51,122.67,122.42,122.56,23407.0,118.333,118.4876,118.2461,118.3813,23407.0
2024-08-02 14:05:00,122.53,122.78,122.51,122.66,29160.0,118.3524,118.5938,118.333,118.4779,29160.0
2024-08-02 14:10:00,122.7,123.14,122.67,123.11,30897.0,118.5166,118.9416,118.4876,118.9126,30897.0
2024-08-02 14:15:00,123.11,123.2,122.96,123.05,20187.0,118.9126,118.9995,118.7677,118.8546,20187.0
2024-08-02 14:20:00,123.03,123.42,123.03,123.38,14537.0,118.8353,119.212,118.8353,119.1734,14537.0
2024-08-02 14:25:00,123.38,123.57,123.37,123.54,16038.0,119.1734,119.3569,119.1637,119.3279,16038.0
2024-08-02 14:30:00,123.54,123.55,123.36,123.44,29743.0,119.3279,119.3376,119.1541,119.2313,29743.0
2024-08-02 14:35:00,123.42,123.42,123.13,123.13,18074.0,119.212,119.212,118.9319,118.9319,18074.0
2024-08-02 14:40:00,123.14,123.27,123.06,123.06,11122.0,118.9416,119.0671,118.8643,118.8643,11122.0
2024-08-02 14:45:00,123.04,123.12,122.92,122.95,15423.0,118.845,118.9222,118.7291,118.758,15423.0
2024-08-02 14:50:00,122.97,123.09,122.92,122.94,16942.0,118.7774,118.8933,118.7291,118.7484,16942.0
2024-08-02 14:55:00,122.93,123.13,122.93,123.09,20205.0,118.7387,118.9319,118.7387,118.8933,20205.0
2024-08-02 15:00:00,123.09,123.38,123.09,123.33,24552.0,118.8933,119.1734,118.8933,119.1251,24552.0
2024-08-02 15:05:00,123.36,123.64,123.29,123.57,33064.0,119.1541,119.4245,119.0864,119.3569,33064.0
2024-08-02 15:10:00,123.59,123.61,123.46,123.48,24068.0,119.3762,119.3955,119.2506,119.27,24068.0
2024-08-02 15:15:00,123.48,123.64,123.37,123.61,24690.0,119.27,119.4245,119.1637,119.3955,24690.0
2024-08-02 15:20:00,123.62,123.66,123.5,123.59,25311.0,119.4052,119.4438,119.2893,119.3762,25311.0
2024-08-02 15:25:00,123.59,123.85,123.56,123.73,24906.0,119.3762,119.6274,119.3472,119.5114,24906.0
2024-08-02 15:30:00,123.72,123.97,123.68,123.84,42897.0,119.5018,119.7433,119.4631,119.6177,42897.0
2024-08-02 15:35:00,123.84,123.97,123.68,123.69,54281.0,119.6177,119.7433,119.4631,119.4728,54281.0
2024-08-02 15:40:00,123.66,123.71,123.45,123.54,47804.0,119.4438,119.4921,119.241,119.3279,47804.0
2024-08-02 15:45:00,123.53,123.8,123.44,123.55,65014.0,119.3183,119.5791,119.2313,119.3376,65014.0
2024-08-02 15:50:00,123.58,123.98,123.37,123.98,97782.0,119.3666,119.7529,119.1637,119.7529,97782.0
2024-08-02 15:55:00,123.98,124.1,123.75,123.98,194096.0,119.7529,119.8688,119.5308,119.7529,194096.0
2024-08-05 09:30:00,120.0,120.5,118.71,119.85,142334.0,115.9086,116.3916,114.6626,115.7637,142334.0
2024-08-05 09:35:00,119.49,120.12,119.14,120.02,40402.0,115.416,116.0245,115.0779,115.9279,40402.0
2024-08-05 09:40:00,120.02,120.14,119.32,119.36,29738.0,115.9279,116.0438,115.2518,115.2904,29738.0
2024-08-05 09:45:00,119.33,119.82,119.31,119.58,69903.0,115.2615,115.7348,115.2421,115.5029,69903.0
2024-08-05 09:50:00,119.64,120.71,119.6,119.89,93208.0,115.5609,116.5944,115.5223,115.8024,93208.0
2024-08-05 09:55:00,119.83,120.49,119.6,120.17,40842.0,115.7444,116.3819,115.5223,116.0728,40842.0
2024-08-05 10:00:00,120.33,121.71,120.32,121.51,41399.0,116.2274,117.5603,116.2177,117.3671,41399.0
2024-08-05 10:05:00,121.51,121.51,120.56,120.78,53838.0,117.3671,117.3671,116.4495,116.662,53838.0
2024-08-05 10:10:00,120.71,121.08,120.43,121.04,42442.0,116.5944,116.9518,116.324,116.9132,42442.0
2024-08-05 10:15:00,120.95,121.1,120.73,121.04,39782.0,116.8262,116.9711,116.6137,116.9132,39782.0
2024-08-05 10:20:00,120.97,121.0,120.43,120.64,26431.0,116.8455,116.8745,116.324,116.5268,26431.0
2024-08-05 10:25:00,120.64,121.05,120.57,120.57,28908.0,116.5268,116.9228,116.4592,116.4592,28908.0
2024-08-05 10:30:00,120.58,121.16,120.33,121.04,70046.0,116.4688,117.0291,116.2274,116.9132,70046.0
2024-08-05 10:35:00,120.97,121.21,120.63,120.78,89993.0,116.8455,117.0774,116.5171,116.662,89993.0
2024-08-05 10:40:00,120.76,121.08,120.69,120.97,37698.0,116.6427,116.9518,116.5751,116.8455,37698.0
2024-08-05 10:45:00,121.01,121.07,120.82,120.91,41714.0,116.8842,116.9421,116.7007,116.7876,41714.0
2024-08-05 10:50:00,120.87,121.3,120.84,121.23,49001.0,116.749,117.1643,116.72,117.0967,49001.0
2024-08-05 10:55:00,121.27,121.27,120.82,120.96,37312.0,117.1353,117.1353,116.7007,116.8359,37312.0
2024-08-05 11:00:00,120.96,121.36,120.74,120.97,65290.0,116.8359,117.2222,116.6234,116.8455,65290.0
2024-08-05 11:05:00,121.03,121.76,120.97,121.58,40470.0,116.9035,117.6086,116.8455,117.4347,40470.0
2024-08-05 11:10:00,121.58,121.76,121.24,121.3,39347.0,117.4347,117.6086,117.1063,117.1643,39347.0
2024-08-05 11:15:00,121.3,121.87,121.23,121.56,51507.0,117.1643,117.7149,117.0967,117.4154,51507.0
2024-08-05 11:20:00,121.56,121.76,121.43,121.71,53514.0,117.4154,117.6086,117.2899,117.5603,53514.0
2024-08-05 11:25:00,121.71,122.08,121.71,121.91,58868.0,117.5603,117.9177,117.5603,117.7535,58868.0
2024-08-05 11:30:00,121.86,122.59,121.85,122.4,78940.0,117.7052,118.4103,117.6955,118.2268,78940.0
2024-08-05 11:35:00,122.39,123.13,122.38,122.91,56349.0,118.2171,118.9319,118.2075,118.7194,56349.0
2024-08-05 11:40:00,122.94,123.03,122.54,122.6,37204.0,118.7484,118.8353,118.362,118.42,37204.0
2024-08-05 11:45:00,122.59,122.79,122.46,122.57,31878.0,118.4103,118.6035,118.2847,118.391,31878.0
2024-08-05 11:50:00,122.53,122.53,121.65,121.9,13599.0,118.3524,118.3524,117.5024,117.7438,13599.0
2024-08-05 11:55:00,121.78,122.0,121.72,121.91,10198.0,117.6279,117.8404,117.57,117.7535,10198.0
2024-08-05 12:00:00,121.82,122.03,121.64,121.93,15876.0,117.6666,117.8694,117.4927,117.7728,15876.0
2024-08-05 12:05:00,121.94,122.0,121.8,121.93,7572.0,117.7825,117.8404,117.6472,117.7728,7572.0
2024-08-05 12:10:00,121.9,121.9,121.26,121.41,20729.0,117.7438,117.7438,117.1257,117.2705,20729.0
2024-08-05 12:15:00,121.37,121.83,121.36,121.83,9832.0,117.2319,117.6762,117.2222,117.6762,9832.0
2024-08-05 12:20:00,121.77,121.81,121.1,121.43,54949.0,117.6183,117.6569,116.9711,117.2899,54949.0
2024-08-05 12:25:00,121.43,121.55,121.35,121.42,22494.0,117.2899,117.4058,117.2126,117.2802,22494.0
2024-08-05 12:30:00,121.3,121.58,121.3,121.54,15782.0,117.1643,117.4347,117.1643,117.3961,15782.0
2024-08-05 12:35:00,121.56,121.59,121.29,121.4,29778.0,117.4154,117.4444,117.1546,117.2609,29778.0
2024-08-05 12:40:00,121.43,121.52,121.2,121.26,9596.0,117.2899,117.3768,117.0677,117.1257,9596.0
2024-08-05 12:45:00,121.25,121.47,121.23,121.28,12193.0,117.116,117.3285,117.0967,117.145,12193.0
2024-08-05 12:50:00,121.23,121.31,121.0,121.02,11618.0,117.0967,117.174,116.8745,116.8938,11618.0
2024-08-05 12:55:00,121.04,121.1,120.9,121.02,47114.0,116.9132,116.9711,116.7779,116.8938,47114.0
2024-08-05 13:00:00,121.0,121.1,120.85,120.94,35822.0,116.8745,116.9711,116.7296,116.8166,35822.0
2024-08-05 13:05:00,120.9,121.19,120.83,121.12,37928.0,116.7779,117.058,116.7103,116.9904,37928.0
2024-08-05 13:10:00,121.09,121.18,120.83,121.01,28902.0,116.9615,117.0484,116.7103,116.8842,28902.0
2024-08-05 13:15:00,121.04,121.17,121.0,121.03,16091.0,116.9132,117.0387,116.8745,116.9035,16091.0
2024-08-05 13:20:00,121.0,121.04,120.82,120.88,37132.0,116.8745,116.9132,116.7007,116.7586,37132.0
2024-08-05 13:25:00,120.91,121.06,120.78,120.78,9669.0,116.7876,116.9325,116.662,116.662,9669.0
2024-08-05 13:30:00,120.72,120.92,120.45,120.92,15215.0,116.6041,116.7972,116.3433,116.7972,15215.0
2024-08-05 13:35:00,120.93,121.09,120.74,120.97,13282.0,116.8069,116.9615,116.6234,116.8455,13282.0
2024-08-05 13:40:00,120.98,120.98,120.63,120.73,5524.0,116.8552,116.8552,116.5171,116.6137,5524.0
2024-08-05 13:45:00,120.76,120.8,120.61,120.64,9225.0,116.6427,116.6813,116.4978,116.5268,9225.0
2024-08-05 13:50:00,120.62,120.67,120.31,120.4,21842.0,116.5075,116.5558,116.208,116.295,21842.0
2024-08-05 13:55:00,120.41,120.55,120.16,120.24,31003.0,116.3046,116.4399,116.0632,116.1404,31003.0
2024-08-05 14:00:00,120.22,120.29,120.0,120.0,15136.0,116.1211,116.1887,115.9086,115.9086,15136.0
2024-08-05 14:05:00,120.01,120.32,119.89,120.27,22328.0,115.9183,116.2177,115.8024,116.1694,22328.0
2024-08-05 14:10:00,120.28,120.36,120.15,120.16,17766.0,116.1791,116.2563,116.0535,116.0632,17766.0
2024-08-05 14:15:00,120.19,120.3,120.13,120.24,17928.0,116.0921,116.1984,116.0342,116.1404,17928.0
2024-08-05 14:20:00,120.21,120.37,120.18,120.27,19612.0,116.1115,116.266,116.0825,116.1694,19612.0
2024-08-05 14:25:00,120.27,120.41,120.21,120.3,16903.0,116.1694,116.3046,116.1115,116.1984,16903.0
2024-08-05 14:30:00,120.26,120.33,120.13,120.16,20991.0,116.1598,116.2274,116.0342,116.0632,20991.0
2024-08-05 14:35:00,120.16,120.36,120.1,120.19,19111.0,116.0632,116.2563,116.0052,116.0921,19111.0
2024-08-05 14:40:00,120.17,120.39,119.97,120.08,23759.0,116.0728,116.2853,115.8796,115.9859,23759.0
2024-08-05 14:45:00,120.06,120.26,119.84,119.95,20872.0,115.9666,116.1598,115.7541,115.8603,20872.0
2024-08-05 14:50:00,120.02,120.41,119.99,120.27,29379.0,115.9279,116.3046,115.899,116.1694,29379.0
2024-08-05 14:55:00,120.24,120.28,119.93,119.94,22728.0,116.1404,116.1791,115.841,115.8507,22728.0
2024-08-05 15:00:00,119.99,120.23,119.96,120.0,19451.0,115.899,116.1308,115.87,115.9086,19451.0
2024-08-05 15:05:00,120.02,120.02,119.7,119.8,30575.0,115.9279,115.9279,115.6188,115.7154,30575.0
2024-08-05 15:10:00,119.8,119.81,119.6,119.61,29506.0,115.7154,115.7251,115.5223,115.5319,29506.0
2024-08-05 15:15:00,119.6,119.72,119.44,119.55,21333.0,115.5223,115.6382,115.3677,115.474,21333.0
2024-08-05 15:20:00,119.57,119.66,119.4,119.59,36195.0,115.4933,115.5802,115.3291,115.5126,36195.0
2024-08-05 15:25:00,119.57,119.62,119.47,119.56,21707.0,115.4933,115.5416,115.3967,115.4836,21707.0
2024-08-05 15:30:00,119.56,119.66,119.32,119.48,37139.0,115.4836,115.5802,115.2518,115.4063,37139.0
2024-08-05 15:35:00,119.48,119.59,119.32,119.33,49980.0,115.4063,115.5126,115.2518,115.2615,49980.0
2024-08-05 15:40:00,119.34,119.41,119.1,119.16,39834.0,115.2711,115.3387,115.0393,115.0973,39834.0
2024-08-05 15:45:00,119.17,119.31,119.09,119.15,43492.0,115.1069,115.2421,115.0296,115.0876,43492.0
2024-08-05 15:50:00,119.14,119.16,118.53,118.56,95674.0,115.0779,115.0973,114.4887,114.5177,95674.0
2024-08-05 15:55:00,118.61,118.98,118.53,118.96,232013.0,114.566,114.9234,114.4887,114.9041,232013.0
2024-08-06 09:30:00,118.96,119.51,118.08,118.92,59240.0,114.9041,115.4353,114.0541,114.8654,59240.0
2024-08-06 09:35:00,118.79,119.28,118.63,119.2,51311.0,114.7399,115.2132,114.5853,115.1359,51311.0
2024-08-06 09:40:00,119.22,119.96,119.02,119.67,96022.0,115.1552,115.87,114.962,115.5899,96022.0
2024-08-06 09:45:00,119.67,120.15,119.46,119.97,52944.0,115.5899,116.0535,115.387,115.8796,52944.0
2024-08-06 09:50:00,119.97,120.4,119.97,120.27,22999.0,115.8796,116.295,115.8796,116.1694,22999.0
2024-08-06 09:55:00,120.26,120.56,119.96,120.51,32868.0,116.1598,116.4495,115.87,116.4012,32868.0
2024-08-06 10:00:00,120.61,120.81,120.5,120.55,20617.0,116.4978,116.691,116.3916,116.4399,20617.0
2024-08-06 10:05:00,120.47,120.95,120.42,120.88,36089.0,116.3626,116.8262,116.3143,116.7586,36089.0
2024-08-06 10:10:00,120.95,121.29,120.87,121.11,73792.0,116.8262,117.1546,116.749,116.9808,73792.0
2024-08-06 10:15:00,121.16,121.36,121.06,121.26,46460.0,117.0291,117.2222,116.9325,117.1257,46460.0
2024-08-06 10:20:00,121.26,121.71,121.13,121.71,30858.0,117.1257,117.5603,117.0001,117.5603,30858.0
2024-08-06 10:25:00,121.84,122.1,121.73,121.77,24845.0,117.6859,117.937,117.5796,117.6183,24845.0
2024-08-06 10:30:00,121.82,121.84,121.19,121.43,19003.0,117.6666,117.6859,117.058,117.2899,19003.0
2024-08-06 10:35:00,121.44,121.59,121.12,121.25,44923.0,117.2995,117.4444,116.9904,117.116,44923.0
2024-08-06 10:40:00,121.22,121.39,121.14,121.37,22273.0,117.087,117.2512,117.0097,117.2319,22273.0
2024-08-06 10:45:00,121.38,121.58,121.3,121.57,38092.0,117.2416,117.4347,117.1643,117.4251,38092.0
2024-08-06 10:50:00,121.54,121.54,121.25,121.28,54258.0,117.3961,117.3961,117.116,117.145,54258.0
2024-08-06 10:55:00,121.25,121.54,121.15,121.18,82160.0,117.116,117.3961,117.0194,117.0484,82160.0
2024-08-06 11:00:00,121.16,121.45,121.04,121.3,28951.0,117.0291,117.3092,116.9132,117.1643,28951.0
2024-08-06 11:05:00,121.26,121.5,121.13,121.13,35073.0,117.1257,117.3575,117.0001,117.0001,35073.0
2024-08-06 11:10:00,121.12,121.29,121.02,121.17,33911.0,116.9904,117.1546,116.8938,117.0387,33911.0
2024-08-06 11:15:00,121.17,121.29,121.06,121.09,30765.0,117.0387,117.1546,116.9325,116.9615,30765.0
2024-08-06 11:20:00,121.11,121.12,120.61,120.62,23147.0,116.9808,116.9904,116.4978,116.5075,23147.0
2024-08-06 11:25:00,120.56,120.85,120.53,120.81,14294.0,116.4495,116.7296,116.4205,116.691,14294.0
2024-08-06 11:30:00,120.8,121.24,120.75,121.09,16939.0,116.6813,117.1063,116.633,116.9615,16939.0
2024-08-06 11:35:00,121.09,121.24,121.03,121.22,17617.0,116.9615,117.1063,116.9035,117.087,17617.0
2024-08-06 11:40:00,121.22,121.3,121.06,121.16,22444.0,117.087,117.1643,116.9325,117.0291,22444.0
2024-08-06 11:45:00,121.16,121.34,121.07,121.34,18479.0,117.0291,117.2029,116.9421,117.2029,18479.0
2024-08-06 11:50:00,121.4,121.55,121.35,121.46,19310.0,117.2609,117.4058,117.2126,117.3188,19310.0
2024-08-06 11:55:00,121.5,121.62,121.47,121.52,26221.0,117.3575,117.4734,117.3285,117.3768,26221.0
2024-08-06 12:00:00,121.53,121.69,121.5,121.53,24809.0,117.3865,117.541,117.3575,117.3865,24809.0
2024-08-06 12:05:00,121.57,121.8,121.53,121.76,13352.0,117.4251,117.6472,117.3865,117.6086,13352.0
2024-08-06 12:10:00,121.76,121.78,121.58,121.74,22397.0,117.6086,117.6279,117.4347,117.5893,22397.0
2024-08-06 12:15:00,121.68,121.99,121.66,121.81,41596.0,117.5313,117.8308,117.512,117.6569,41596.0
2024-08-06 12:20:00,121.78,121.81,121.55,121.57,16245.0,117.6279,117.6569,117.4058,117.4251,16245.0
2024-08-06 12:25:00,121.54,121.76,121.45,121.68,16908.0,117.3961,117.6086,117.3092,117.5313,16908.0
2024-08-06 12:30:00,121.71,121.72,121.48,121.54,9892.0,117.5603,117.57,117.3382,117.3961,9892.0
2024-08-06 12:35:00,121.48,121.57,121.35,121.57,22677.0,117.3382,117.4251,117.2126,117.4251,22677.0
2024-08-06 12:40:00,121.57,121.64,121.44,121.49,9333.0,117.4251,117.4927,117.2995,117.3478,9333.0
2024-08-06 12:45:00,121.48,121.53,121.32,121.33,9408.0,117.3382,117.3865,117.1836,117.1933,9408.0
2024-08-06 12:50:00,121.35,121.99,121.35,121.93,22053.0,117.2126,117.8308,117.2126,117.7728,22053.0
2024-08-06 12:55:00,121.95,121.96,121.61,121.61,11704.0,117.7921,117.8018,117.4637,117.4637,11704.0
2024-08-06 13:00:00,121.68,121.82,121.52,121.57,64272.0,117.5313,117.6666,117.3768,117.4251,64272.0
2024-08-06 13:05:00,121.56,121.61,121.32,121.39,27435.0,117.4154,117.4637,117.1836,117.2512,27435.0
2024-08-06 13:10:00,121.42,121.65,121.24,121.56,23488.0,117.2802,117.5024,117.1063,117.4154,23488.0
2024-08-06 13:15:00,121.59,121.72,121.57,121.57,29123.0,117.4444,117.57,117.4251,117.4251,29123.0
2024-08-06 13:20:00,121.58,121.69,121.4,121.43,28934.0,117.4347,117.541,117.2609,117.2899,28934.0
2024-08-06 13:25:00,121.44,121.52,121.37,121.44,14448.0,117.2995,117.3768,117.2319,117.2995,14448.0
2024-08-06 13:30:00,121.49,121.59,121.45,121.5,21507.0,117.3478,117.4444,117.3092,117.3575,21507.0
2024-08-06 13:35:00,121.5,121.62,121.5,121.57,17985.0,117.3575,117.4734,117.3575,117.4251,17985.0
2024-08-06 13:40:00,121.59,121.62,121.38,121.57,15863.0,117.4444,117.4734,117.2416,117.4251,15863.0
2024-08-06 13:45:00,121.61,121.61,121.39,121.41,17398.0,117.4637,117.4637,117.2512,117.2705,17398.0
2024-08-06 13:50:00,121.41,121.58,121.4,121.56,19450.0,117.2705,117.4347,117.2609,117.4154,19450.0
2024-08-06 13:55:00,121.59,121.61,121.36,121.38,13615.0,117.4444,117.4637,117.2222,117.2416,13615.0
2024-08-06 14:00:00,121.44,121.45,121.28,121.36,13795.0,117.2995,117.3092,117.145,117.2222,13795.0
2024-08-06 14:05:00,121.4,121.44,121.29,121.35,14196.0,117.2609,117.2995,117.1546,117.2126,14196.0
2024-08-06 14:10:00,121.39,121.47,121.34,121.4,15752.0,117.2512,117.3285,117.2029,117.2609,15752.0
2024-08-06 14:15:00,121.4,121.7,121.39,121.7,29105.0,117.2609,117.5507,117.2512,117.5507,29105.0
2024-08-06 14:20:00,121.68,121.81,121.67,121.71,26802.0,117.5313,117.6569,117.5217,117.5603,26802.0
2024-08-06 14:25:00,121.72,122.03,121.72,121.97,19484.0,117.57,117.8694,117.57,117.8114,19484.0
2024-08-06 14:30:00,121.93,122.06,121.88,122.02,14006.0,117.7728,117.8984,117.7245,117.8597,14006.0
2024-08-06 14:35:00,122.02,122.23,121.97,122.22,14247.0,117.8597,118.0626,117.8114,118.0529,14247.0
2024-08-06 14:40:00,122.2,122.2,122.0,122.07,12553.0,118.0336,118.0336,117.8404,117.908,12553.0
2024-08-06 14:45:00,122.03,122.26,121.96,122.22,35229.0,117.8694,118.0916,117.8018,118.0529,35229.0
2024-08-06 14:50:00,122.21,122.32,122.13,122.22,16803.0,118.0433,118.1495,117.966,118.0529,16803.0
2024-08-06 14:55:00,122.23,122.23,121.76,121.84,15386.0,118.0626,118.0626,117.6086,117.6859,15386.0
2024-08-06 15:00:00,121.79,121.81,121.39,121.48,12525.0,117.6376,117.6569,117.2512,117.3382,12525.0
2024-08-06 15:05:00,121.51,121.69,121.35,121.68,15845.0,117.3671,117.541,117.2126,117.5313,15845.0
2024-08-06 15:10:00,121.71,121.99,121.61,121.93,25459.0,117.5603,117.8308,117.4637,117.7728,25459.0
2024-08-06 15:15:00,121.95,121.96,121.55,121.67,16217.0,117.7921,117.8018,117.4058,117.5217,16217.0
2024-08-06 15:20:00,121.74,121.98,121.71,121.92,27438.0,117.5893,117.8211,117.5603,117.7632,27438.0
2024-08-06 15:25:00,121.92,121.97,121.66,121.69,17944.0,117.7632,117.8114,117.512,117.541,17944.0
2024-08-06 15:30:00,121.71,121.73,121.38,121.59,11670.0,117.5603,117.5796,117.2416,117.4444,11670.0
2024-08-06 15:35:00,121.59,121.75,121.58,121.6,14348.0,117.4444,117.599,117.4347,117.4541,14348.0
2024-08-06 15:40:00,121.62,121.65,121.41,121.41,16026.0,117.4734,117.5024,117.2705,117.2705,16026.0
2024-08-06 15:45:00,121.39,121.48,121.04,121.2,25453.0,117.2512,117.3382,116.9132,117.0677,25453.0
2024-08-06 15:50:00,121.16,121.48,120.85,121.02,43619.0,117.0291,117.3382,116.7296,116.8938,43619.0
2024-08-06 15:55:00,121.07,121.19,120.84,121.03,229535.0,116.9421,117.058,116.72,116.9035,229535.0
2024-08-07 09:30:00,123.04,123.11,120.51,121.51,54693.0,118.845,118.9126,116.4012,117.3671,54693.0
2024-08-07 09:35:00,121.42,121.46,120.95,120.95,17935.0,117.2802,117.3188,116.8262,116.8262,17935.0
2024-08-07 09:40:00,121.07,121.4,121.0,121.11,35216.0,116.9421,117.2609,116.8745,116.9808,35216.0
2024-08-07 09:45:00,121.15,121.71,121.15,121.34,22023.0,117.0194,117.5603,117.0194,117.2029,22023.0
2024-08-07 09:50:00,121.34,121.76,121.34,121.69,15358.0,117.2029,117.6086,117.2029,117.541,15358.0
2024-08-07 09:55:00,121.67,122.29,121.67,122.29,21263.0,117.5217,118.1205,117.5217,118.1205,21263.0
2024-08-07 10:00:00,122.34,122.74,122.28,122.29,20121.0,118.1688,118.5552,118.1109,118.1205,20121.0
2024-08-07 10:05:00,122.23,122.52,122.09,122.32,19929.0,118.0626,118.3427,117.9274,118.1495,19929.0
2024-08-07 10:10:00,122.3,122.43,122.21,122.29,26325.0,118.1302,118.2558,118.0433,118.1205,26325.0
2024-08-07 10:15:00,122.19,122.78,122.19,122.78,41316.0,118.0239,118.5938,118.0239,118.5938,41316.0
2024-08-07 10:20:00,122.7,122.97,122.58,122.59,31274.0,118.5166,118.7774,118.4007,118.4103,31274.0
2024-08-07 10:25:00,122.64,122.72,122.15,122.25,26654.0,118.4586,118.5359,117.9853,118.0819,26654.0
2024-08-07 10:30:00,122.17,122.3,122.0,122.25,22822.0,118.0046,118.1302,117.8404,118.0819,22822.0
2024-08-07 10:35:00,122.12,122.69,122.12,122.65,8190.0,117.9563,118.5069,117.9563,118.4683,8190.0
2024-08-07 10:40:00,122.66,123.05,122.62,123.04,7553.0,118.4779,118.8546,118.4393,118.845,7553.0
2024-08-07 10:45:00,123.01,123.26,122.89,122.98,16066.0,118.816,119.0575,118.7001,118.787,16066.0
2024-08-07 10:50:00,122.98,123.42,122.96,123.28,15845.0,118.787,119.212,118.7677,119.0768,15845.0
2024-08-07 10:55:00,123.31,123.6,123.31,123.6,7138.0,119.1058,119.3859,119.1058,119.3859,7138.0
2024-08-07 11:00:00,123.6,123.72,123.33,123.66,20170.0,119.3859,119.5018,119.1251,119.4438,20170.0
2024-08-07 11:05:00,123.65,123.97,123.61,123.89,18899.0,119.4342,119.7433,119.3955,119.666,18899.0
2024-08-07 11:10:00,123.92,124.07,123.63,123.69,25568.0,119.695,119.8399,119.4149,119.4728,25568.0
2024-08-07 11:15:00,123.72,123.9,123.53,123.67,11946.0,119.5018,119.6756,119.3183,119.4535,11946.0
2024-08-07 11:20:00,123.67,123.87,123.6,123.67,12227.0,119.4535,119.6467,119.3859,119.4535,12227.0
2024-08-07 11:25:00,123.72,123.91,123.7,123.9,6354.0,119.5018,119.6853,119.4825,119.6756,6354.0
2024-08-07 11:30:00,123.9,123.96,123.79,123.9,15862.0,119.6756,119.7336,119.5694,119.6756,15862.0
2024-08-07 11:35:00,123.91,124.07,123.86,123.9,31454.0,119.6853,119.8399,119.637,119.6756,31454.0
2024-08-07 11:40:00,123.86,123.89,123.6,123.6,19808.0,119.637,119.666,119.3859,119.3859,19808.0
2024-08-07 11:45:00,123.64,123.9,123.44,123.59,38851.0,119.4245,119.6756,119.2313,119.3762,38851.0
2024-08-07 11:50:00,123.56,123.67,123.47,123.53,15605.0,119.3472,119.4535,119.2603,119.3183,15605.0
2024-08-07 11:55:00,123.54,123.74,123.48,123.65,10956.0,119.3279,119.5211,119.27,119.4342,10956.0
2024-08-07 12:00:00,123.65,123.65,123.29,123.33,13717.0,119.4342,119.4342,119.0864,119.1251,13717.0
2024-08-07 12:05:00,123.33,123.56,123.3,123.48,16373.0,119.1251,119.3472,119.0961,119.27,16373.0
2024-08-07 12:10:00,123.47,123.67,123.36,123.67,10136.0,119.2603,119.4535,119.1541,119.4535,10136.0
2024-08-07 12:15:00,123.7,123.8,123.61,123.72,9834.0,119.4825,119.5791,119.3955,119.5018,9834.0
2024-08-07 12:20:00,123.7,123.7,123.46,123.63,15757.0,119.4825,119.4825,119.2506,119.4149,15757.0
2024-08-07 12:25:00,123.62,123.74,123.42,123.72,7927.0,119.4052,119.5211,119.212,119.5018,7927.0
2024-08-07 12:30:00,123.65,123.69,123.54,123.66,7747.0,119.4342,119.4728,119.3279,119.4438,7747.0
2024-08-07 12:35:00,123.63,123.69,123.51,123.55,6813.0,119.4149,119.4728,119.2989,119.3376,6813.0
2024-08-07 12:40:00,123.55,123.7,123.29,123.29,28569.0,119.3376,119.4825,119.0864,119.0864,28569.0
2024-08-07 12:45:00,123.29,123.43,123.17,123.17,5043.0,119.0864,119.2217,118.9705,118.9705,5043.0
2024-08-07 12:50:00,123.17,123.22,122.91,122.98,11169.0,118.9705,119.0188,118.7194,118.787,11169.0
2024-08-07 12:55:00,122.92,123.01,122.89,122.91,7717.0,118.7291,118.816,118.7001,118.7194,7717.0
2024-08-07 13:00:00,122.94,123.05,122.5,122.6,30162.0,118.7484,118.8546,118.3234,118.42,30162.0
2024-08-07 13:05:00,122.54,122.71,122.38,122.59,14046.0,118.362,118.5262,118.2075,118.4103,14046.0
2024-08-07 13:10:00,122.58,122.65,122.22,122.32,8551.0,118.4007,118.4683,118.0529,118.1495,8551.0
2024-08-07 13:15:00,122.2,122.23,121.99,122.0,16642.0,118.0336,118.0626,117.8308,117.8404,16642.0
2024-08-07 13:20:00,122.0,122.49,122.0,122.49,27350.0,117.8404,118.3137,117.8404,118.3137,27350.0
2024-08-07 13:25:00,122.49,122.67,122.4,122.4,10770.0,118.3137,118.4876,118.2268,118.2268,10770.0
2024-08-07 13:30:00,122.4,122.63,122.4,122.63,13216.0,118.2268,118.4489,118.2268,118.4489,13216.0
2024-08-07 13:35:00,122.74,122.88,122.59,122.59,16678.0,118.5552,118.6904,118.4103,118.4103,16678.0
2024-08-07 13:40:00,122.59,122.64,122.39,122.42,12056.0,118.4103,118.4586,118.2171,118.2461,12056.0
2024-08-07 13:45:00,122.39,122.43,122.01,122.01,18066.0,118.2171,118.2558,117.8501,117.8501,18066.0
2024-08-07 13:50:00,122.02,122.06,121.86,122.0,5958.0,117.8597,117.8984,117.7052,117.8404,5958.0
2024-08-07 13:55:00,122.0,122.05,121.9,122.0,5485.0,117.8404,117.8887,117.7438,117.8404,5485.0
2024-08-07 14:00:00,121.98,122.09,121.89,121.92,18974.0,117.8211,117.9274,117.7342,117.7632,18974.0
2024-08-07 14:05:00,121.9,121.97,121.6,121.61,14501.0,117.7438,117.8114,117.4541,117.4637,14501.0
2024-08-07 14:10:00,121.6,121.67,121.31,121.31,8984.0,117.4541,117.5217,117.174,117.174,8984.0
2024-08-07 14:15:00,121.34,121.34,121.11,121.21,12423.0,117.2029,117.2029,116.9808,117.0774,12423.0
2024-08-07 14:20:00,121.22,121.33,121.12,121.27,15765.0,117.087,117.1933,116.9904,117.1353,15765.0
2024-08-07 14:25:00,121.21,121.4,121.17,121.36,17086.0,117.0774,117.2609,117.0387,117.2222,17086.0
2024-08-07 14:30:00,121.35,121.35,121.0,121.04,7647.0,117.2126,117.2126,116.8745,116.9132,7647.0
2024-08-07 14:35:00,121.0,121.1,120.93,121.1,8921.0,116.8745,116.9711,116.8069,116.9711,8921.0
2024-08-07 14:40:00,121.07,121.31,120.97,120.97,5228.0,116.9421,117.174,116.8455,116.8455,5228.0
2024-08-07 14:45:00,121.06,121.07,120.6,120.8,14415.0,116.9325,116.9421,116.4882,116.6813,14415.0
2024-08-07 14:50:00,120.82,120.89,120.67,120.71,6110.0,116.7007,116.7683,116.5558,116.5944,6110.0
2024-08-07 14:55:00,120.7,120.99,120.7,120.76,9324.0,116.5848,116.8649,116.5848,116.6427,9324.0
2024-08-07 15:00:00,120.78,121.3,120.78,121.3,21172.0,116.662,117.1643,116.662,117.1643,21172.0
2024-08-07 15:05:00,121.31,121.54,121.29,121.38,19005.0,117.174,117.3961,117.1546,117.2416,19005.0
2024-08-07 15:10:00,121.3,121.62,121.14,121.14,11174.0,117.1643,117.4734,117.0097,117.0097,11174.0
2024-08-07 15:15:00,121.14,121.52,121.14,121.39,18186.0,117.0097,117.3768,117.0097,117.2512,18186.0
2024-08-07 15:20:00,121.43,121.48,121.13,121.18,17700.0,117.2899,117.3382,117.0001,117.0484,17700.0
2024-08-07 15:25:00,121.15,121.22,121.11,121.15,24079.0,117.0194,117.087,116.9808,117.0194,24079.0
2024-08-07 15:30:00,121.16,121.18,120.98,121.0,35750.0,117.0291,117.0484,116.8552,116.8745,35750.0
2024-08-07 15:35:00,120.98,121.18,120.95,120.96,34418.0,116.8552,117.0484,116.8262,116.8359,34418.0
2024-08-07 15:40:00,120.93,120.98,120.66,120.7,13865.0,116.8069,116.8552,116.5461,116.5848,13865.0
2024-08-07 15:45:00,120.71,121.02,120.61,120.98,20011.0,116.5944,116.8938,116.4978,116.8552,20011.0
2024-08-07 15:50:00,120.92,120.97,120.25,120.33,52414.0,116.7972,116.8455,116.1501,116.2274,52414.0
2024-08-07 15:55:00,120.3,120.32,120.0,120.15,176734.0,116.1984,116.2177,115.9086,116.0535,176734.0
2024-08-08 09:30:00,120.6,121.45,120.0,120.44,30588.0,116.4882,117.3092,115.9086,116.3336,30588.0
2024-08-08 09:35:00,120.63,121.04,120.34,120.35,55396.0,116.5171,116.9132,116.237,116.2467,55396.0
2024-08-08 09:40:00,120.35,120.62,120.23,120.25,35482.0,116.2467,116.5075,116.1308,116.1501,35482.0
2024-08-08 09:45:00,120.16,120.41,120.13,120.14,45257.0,116.0632,116.3046,116.0342,116.0438,45257.0
2024-08-08 09:50:00,120.2,120.2,119.73,119.85,29589.0,116.1018,116.1018,115.6478,115.7637,29589.0
2024-08-08 09:55:00,119.85,120.38,119.8,120.15,31031.0,115.7637,116.2757,115.7154,116.0535,31031.0
2024-08-08 10:00:00,120.09,120.93,120.07,120.84,19871.0,115.9955,116.8069,115.9762,116.72,19871.0
2024-08-08 10:05:00,120.89,120.92,120.39,120.49,17713.0,116.7683,116.7972,116.2853,116.3819,17713.0
2024-08-08 10:10:00,120.56,120.8,120.5,120.63,28938.0,116.4495,116.6813,116.3916,116.5171,28938.0
2024-08-08 10:15:00,120.57,120.71,120.43,120.5,8030.0,116.4592,116.5944,116.324,116.3916,8030.0
2024-08-08 10:20:00,120.49,120.91,120.32,120.89,17345.0,116.3819,116.7876,116.2177,116.7683,17345.0
2024-08-08 10:25:00,120.89,121.3,120.89,121.1,22936.0,116.7683,117.1643,116.7683,116.9711,22936.0
2024-08-08 10:30:00,121.04,121.25,120.87,121.25,11039.0,116.9132,117.116,116.749,117.116,11039.0
2024-08-08 10:35:00,121.18,121.21,121.04,121.07,16447.0,117.0484,117.0774,116.9132,116.9421,16447.0
2024-08-08 10:40:00,121.05,121.11,120.85,120.95,23713.0,116.9228,116.9808,116.7296,116.8262,23713.0
2024-08-08 10:45:00,121.0,121.29,120.92,121.29,11003.0,116.8745,117.1546,116.7972,117.1546,11003.0
2024-08-08 10:50:00,121.32,121.38,121.12,121.26,10175.0,117.1836,117.2416,116.9904,117.1257,10175.0
2024-08-08 10:55:00,121.25,121.5,121.23,121.37,11120.0,117.116,117.3575,117.0967,117.2319,11120.0
2024-08-08 11:00:00,121.36,121.54,121.21,121.48,13669.0,117.2222,117.3961,117.0774,117.3382,13669.0
2024-08-08 11:05:00,121.47,121.7,121.4,121.66,8203.0,117.3285,117.5507,117.2609,117.512,8203.0
2024-08-08 11:10:00,121.74,121.75,121.47,121.56,17694.0,117.5893,117.599,117.3285,117.4154,17694.0
2024-08-08 11:15:00,121.57,121.69,121.54,121.67,12667.0,117.4251,117.541,117.3961,117.5217,12667.0
2024-08-08 11:20:00,121.65,122.11,121.64,122.11,23879.0,117.5024,117.9467,117.4927,117.9467,23879.0
2024-08-08 11:25:00,122.08,122.36,122.07,122.2,17874.0,117.9177,118.1882,117.908,118.0336,17874.0
2024-08-08 11:30:00,122.23,122.5,122.22,122.29,7439.0,118.0626,118.3234,118.0529,118.1205,7439.0
2024-08-08 11:35:00,122.3,122.34,122.12,122.15,22860.0,118.1302,118.1688,117.9563,117.9853,22860.0
2024-08-08 11:40:00,122.13,122.2,122.0,122.09,17916.0,117.966,118.0336,117.8404,117.9274,17916.0
2024-08-08 11:45:00,122.05,122.14,121.93,122.12,17586.0,117.8887,117.9757,117.7728,117.9563,17586.0
2024-08-08 11:50:00,122.14,122.23,122.08,122.2,4446.0,117.9757,118.0626,117.9177,118.0336,4446.0
2024-08-08 11:55:00,122.2,122.22,122.08,122.2,20636.0,118.0336,118.0529,117.9177,118.0336,20636.0
2024-08-08 12:00:00,122.17,122.26,121.95,122.26,9533.0,118.0046,118.0916,117.7921,118.0916,9533.0
2024-08-08 12:05:00,122.31,122.43,122.16,122.19,6150.0,118.1399,118.2558,117.995,118.0239,6150.0
2024-08-08 12:10:00,122.15,122.26,122.07,122.18,5888.0,117.9853,118.0916,117.908,118.0143,5888.0
2024-08-08 12:15:00,122.17,122.24,122.12,122.23,5906.0,118.0046,118.0722,117.9563,118.0626,5906.0
2024-08-08 12:20:00,122.22,122.22,122.01,122.09,3514.0,118.0529,118.0529,117.8501,117.9274,3514.0
2024-08-08 12:25:00,122.1,122.21,122.1,122.14,3073.0,117.937,118.0433,117.937,117.9757,3073.0
2024-08-08 12:30:00,122.13,122.13,121.8,121.86,6396.0,117.966,117.966,117.6472,117.7052,6396.0
2024-08-08 12:35:00,121.87,121.87,121.54,121.55,7926.0,117.7149,117.7149,117.3961,117.4058,7926.0
2024-08-08 12:40:00,121.55,121.76,121.54,121.73,7293.0,117.4058,117.6086,117.3961,117.5796,7293.0
2024-08-08 12:45:00,121.76,121.94,121.76,121.93,5335.0,117.6086,117.7825,117.6086,117.7728,5335.0
2024-08-08 12:50:00,121.93,121.97,121.77,121.95,5748.0,117.7728,117.8114,117.6183,117.7921,5748.0
2024-08-08 12:55:00,121.93,121.99,121.72,121.72,8844.0,117.7728,117.8308,117.57,117.57,8844.0
2024-08-08 13:00:00,121.79,121.79,121.49,121.52,8150.0,117.6376,117.6376,117.3478,117.3768,8150.0
2024-08-08 13:05:00,121.54,121.72,121.39,121.65,4833.0,117.3961,117.57,117.2512,117.5024,4833.0
2024-08-08 13:10:00,121.63,121.84,121.63,121.8,3826.0,117.483,117.6859,117.483,117.6472,3826.0
2024-08-08 13:15:00,121.81,122.03,121.8,122.01,7465.0,117.6569,117.8694,117.6472,117.8501,7465.0
2024-08-08 13:20:00,122.09,122.2,122.05,122.08,14409.0,117.9274,118.0336,117.8887,117.9177,14409.0
2024-08-08 13:25:00,122.1,122.23,122.04,122.19,8271.0,117.937,118.0626,117.8791,118.0239,8271.0
2024-08-08 13:30:00,122.19,122.22,122.1,122.17,24262.0,118.0239,118.0529,117.937,118.0046,24262.0
2024-08-08 13:35:00,122.1,122.11,121.94,122.03,8354.0,117.937,117.9467,117.7825,117.8694,8354.0
2024-08-08 13:40:00,122.04,122.16,122.01,122.04,9247.0,117.8791,117.995,117.8501,117.8791,9247.0
2024-08-08 13:45:00,122.04,122.08,121.95,122.07,8638.0,117.8791,117.9177,117.7921,117.908,8638.0
2024-08-08 13:50:00,122.09,122.1,121.92,122.09,4773.0,117.9274,117.937,117.7632,117.9274,4773.0
2024-08-08 13:55:00,122.02,122.03,121.85,121.85,14468.0,117.8597,117.8694,117.6955,117.6955,14468.0
2024-08-08 14:00:00,121.88,121.88,121.7,121.79,22972.0,117.7245,117.7245,117.5507,117.6376,22972.0
2024-08-08 14:05:00,121.79,121.94,121.77,121.83,41557.0,117.6376,117.7825,117.6183,117.6762,41557.0
2024-08-08 14:10:00,121.79,121.94,121.7,121.94,6194.0,117.6376,117.7825,117.5507,117.7825,6194.0
2024-08-08 14:15:00,121.88,122.12,121.88,122.06,3617.0,117.7245,117.9563,117.7245,117.8984,3617.0
2024-08-08 14:20:00,122.11,122.22,121.96,122.19,5190.0,117.9467,118.0529,117.8018,118.0239,5190.0
2024-08-08 14:25:00,122.22,122.33,121.92,121.98,13101.0,118.0529,118.1592,117.7632,117.8211,13101.0
2024-08-08 14:30:00,122.0,122.07,121.94,122.0,4634.0,117.8404,117.908,117.7825,117.8404,4634.0
2024-08-08 14:35:00,121.93,122.21,121.9,122.05,9891.0,117.7728,118.0433,117.7438,117.8887,9891.0
2024-08-08 14:40:00,122.05,122.18,121.91,122.13,10681.0,117.8887,118.0143,117.7535,117.966,10681.0
2024-08-08 14:45:00,122.13,122.27,122.08,122.26,9373.0,117.966,118.1012,117.9177,118.0916,9373.0
2024-08-08 14:50:00,122.27,122.34,122.09,122.14,10623.0,118.1012,118.1688,117.9274,117.9757,10623.0
2024-08-08 14:55:00,122.13,122.28,122.13,122.16,3262.0,117.966,118.1109,117.966,117.995,3262.0
2024-08-08 15:00:00,122.19,122.28,122.13,122.14,5438.0,118.0239,118.1109,117.966,117.9757,5438.0
2024-08-08 15:05:00,122.12,122.26,122.08,122.22,12705.0,117.9563,118.0916,117.9177,118.0529,12705.0
2024-08-08 15:10:00,122.21,122.42,122.21,122.32,9171.0,118.0433,118.2461,118.0433,118.1495,9171.0
2024-08-08 15:15:00,122.35,122.39,122.24,122.28,7592.0,118.1785,118.2171,118.0722,118.1109,7592.0
2024-08-08 15:20:00,122.29,122.49,122.26,122.3,11704.0,118.1205,118.3137,118.0916,118.1302,11704.0
2024-08-08 15:25:00,122.29,122.43,122.24,122.24,9907.0,118.1205,118.2558,118.0722,118.0722,9907.0
2024-08-08 15:30:00,122.2,122.29,121.98,122.19,11851.0,118.0336,118.1205,117.8211,118.0239,11851.0
2024-08-08 15:35:00,122.23,122.25,121.74,121.95,34890.0,118.0626,118.0819,117.5893,117.7921,34890.0
2024-08-08 15:40:00,121.96,122.5,121.96,122.45,24647.0,117.8018,118.3234,117.8018,118.2751,24647.0
2024-08-08 15:45:00,122.5,122.52,122.32,122.34,22676.0,118.3234,118.3427,118.1495,118.1688,22676.0
2024-08-08 15:50:00,122.31,122.38,122.12,122.26,30616.0,118.1399,118.2075,117.9563,118.0916,30616.0
2024-08-08 15:55:00,122.26,122.26,121.91,122.01,235050.0,118.0916,118.0916,117.7535,117.8501,235050.0
2024-08-09 09:30:00,122.35,122.63,121.96,122.07,49251.0,118.1785,118.4489,117.8018,117.908,49251.0
2024-08-09 09:35:00,121.8,122.05,121.52,121.54,2344.0,117.6472,117.8887,117.3768,117.3961,2344.0
2024-08-09 09:40:00,121.54,121.66,121.12,121.12,1395.0,117.3961,117.512,116.9904,116.9904,1395.0
2024-08-09 09:45:00,121.01,121.01,120.72,120.73,5276.0,116.8842,116.8842,116.6041,116.6137,5276.0
2024-08-09 09:50:00,120.73,120.96,120.54,120.89,21473.0,116.6137,116.8359,116.4302,116.7683,21473.0
2024-08-09 09:55:00,120.98,121.15,120.85,121.09,9749.0,116.8552,117.0194,116.7296,116.9615,9749.0
2024-08-09 10:00:00,121.15,121.43,121.01,121.36,17405.0,117.0194,117.2899,116.8842,117.2222,17405.0
2024-08-09 10:05:00,121.31,121.41,121.04,121.1,38765.0,117.174,117.2705,116.9132,116.9711,38765.0
2024-08-09 10:10:00,121.04,121.5,120.98,121.3,9549.0,116.9132,117.3575,116.8552,117.1643,9549.0
2024-08-09 10:15:00,121.27,121.27,120.94,121.04,12497.0,117.1353,117.1353,116.8166,116.9132,12497.0
2024-08-09 10:20:00,120.96,121.25,120.96,121.22,7603.0,116.8359,117.116,116.8359,117.087,7603.0
2024-08-09 10:25:00,121.23,121.23,121.02,121.09,3597.0,117.0967,117.0967,116.8938,116.9615,3597.0
2024-08-09 10:30:00,121.1,121.12,120.75,120.83,12809.0,116.9711,116.9904,116.633,116.7103,12809.0
2024-08-09 10:35:00,120.82,120.83,120.48,120.69,14577.0,116.7007,116.7103,116.3723,116.5751,14577.0
2024-08-09 10:40:00,120.75,120.85,120.66,120.78,13660.0,116.633,116.7296,116.5461,116.662,13660.0
2024-08-09 10:45:00,120.75,120.81,120.54,120.64,10411.0,116.633,116.691,116.4302,116.5268,10411.0
2024-08-09 10:50:00,120.59,120.88,120.58,120.71,6126.0,116.4785,116.7586,116.4688,116.5944,6126.0
2024-08-09 10:55:00,120.69,120.93,120.69,120.78,10201.0,116.5751,116.8069,116.5751,116.662,10201.0
2024-08-09 11:00:00,120.79,120.79,120.57,120.77,5156.0,116.6717,116.6717,116.4592,116.6524,5156.0
2024-08-09 11:05:00,120.73,121.15,120.67,120.94,19876.0,116.6137,117.0194,116.5558,116.8166,19876.0
2024-08-09 11:10:00,120.95,120.96,120.84,120.94,8265.0,116.8262,116.8359,116.72,116.8166,8265.0
2024-08-09 11:15:00,120.94,120.96,120.8,120.9,13748.0,116.8166,116.8359,116.6813,116.7779,13748.0
2024-08-09 11:20:00,120.89,120.89,120.6,120.6,4346.0,116.7683,116.7683,116.4882,116.4882,4346.0
2024-08-09 11:25:00,120.64,120.65,120.45,120.46,13919.0,116.5268,116.5365,116.3433,116.3529,13919.0
2024-08-09 11:30:00,120.47,120.74,120.41,120.73,8714.0,116.3626,116.6234,116.3046,116.6137,8714.0
2024-08-09 11:35:00,120.65,120.83,120.64,120.83,25914.0,116.5365,116.7103,116.5268,116.7103,25914.0
2024-08-09 11:40:00,120.81,120.99,120.74,120.96,12803.0,116.691,116.8649,116.6234,116.8359,12803.0
2024-08-09 11:45:00,120.95,121.26,120.9,121.21,16992.0,116.8262,117.1257,116.7779,117.0774,16992.0
2024-08-09 11:50:00,121.2,121.31,121.12,121.26,29496.0,117.0677,117.174,116.9904,117.1257,29496.0
2024-08-09 11:55:00,121.22,121.29,120.92,121.04,50891.0,117.087,117.1546,116.7972,116.9132,50891.0
2024-08-09 12:00:00,121.06,121.09,120.91,120.96,44360.0,116.9325,116.9615,116.7876,116.8359,44360.0
2024-08-09 12:05:00,120.97,121.12,120.93,121.06,14073.0,116.8455,116.9904,116.8069,116.9325,14073.0
2024-08-09 12:10:00,121.06,121.1,120.88,120.95,9418.0,116.9325,116.9711,116.7586,116.8262,9418.0
2024-08-09 12:15:00,120.95,120.95,120.73,120.76,12056.0,116.8262,116.8262,116.6137,116.6427,12056.0
2024-08-09 12:20:00,120.76,120.82,120.68,120.74,17494.0,116.6427,116.7007,116.5654,116.6234,17494.0
2024-08-09 12:25:00,120.81,120.94,120.76,120.93,3790.0,116.691,116.8166,116.6427,116.8069,3790.0
2024-08-09 12:30:00,120.92,120.98,120.75,120.75,9812.0,116.7972,116.8552,116.633,116.633,9812.0
2024-08-09 12:35:00,120.75,120.81,120.69,120.74,12294.0,116.633,116.691,116.5751,116.6234,12294.0
2024-08-09 12:40:00,120.76,120.96,120.72,120.96,14543.0,116.6427,116.8359,116.6041,116.8359,14543.0
2024-08-09 12:45:00,120.92,120.92,120.58,120.77,12263.0,116.7972,116.7972,116.4688,116.6524,12263.0
2024-08-09 12:50:00,120.76,120.77,120.53,120.59,3858.0,116.6427,116.6524,116.4205,116.4785,3858.0
2024-08-09 12:55:00,120.59,120.83,120.59,120.81,12644.0,116.4785,116.7103,116.4785,116.691,12644.0
2024-08-09 13:00:00,120.8,120.96,120.79,120.92,9136.0,116.6813,116.8359,116.6717,116.7972,9136.0
2024-08-09 13:05:00,120.92,120.92,120.62,120.91,30205.0,116.7972,116.7972,116.5075,116.7876,30205.0
2024-08-09 13:10:00,120.96,121.25,120.96,121.25,36159.0,116.8359,117.116,116.8359,117.116,36159.0
2024-08-09 13:15:00,121.25,121.31,121.14,121.23,7112.0,117.116,117.174,117.0097,117.0967,7112.0
2024-08-09 13:20:00,121.23,121.35,121.23,121.24,9613.0,117.0967,117.2126,117.0967,117.1063,9613.0
2024-08-09 13:25:00,121.24,121.58,121.2,121.58,6369.0,117.1063,117.4347,117.0677,117.4347,6369.0
2024-08-09 13:30:00,121.61,121.84,121.6,121.84,9542.0,117.4637,117.6859,117.4541,117.6859,9542.0
2024-08-09 13:35:00,121.9,121.9,121.67,121.72,6793.0,117.7438,117.7438,117.5217,117.57,6793.0
2024-08-09 13:40:00,121.76,121.77,121.38,121.5,12767.0,117.6086,117.6183,117.2416,117.3575,12767.0
2024-08-09 13:45:00,121.48,121.56,121.38,121.38,27503.0,117.3382,117.4154,117.2416,117.2416,27503.0
2024-08-09 13:50:00,121.42,121.5,121.23,121.31,13680.0,117.2802,117.3575,117.0967,117.174,13680.0
2024-08-09 13:55:00,121.39,121.41,121.23,121.23,5703.0,117.2512,117.2705,117.0967,117.0967,5703.0
2024-08-09 14:00:00,121.22,121.27,121.05,121.12,6631.0,117.087,117.1353,116.9228,116.9904,6631.0
2024-08-09 14:05:00,121.14,121.16,121.0,121.13,5062.0,117.0097,117.0291,116.8745,117.0001,5062.0
2024-08-09 14:10:00,121.15,121.25,121.02,121.22,4697.0,117.0194,117.116,116.8938,117.087,4697.0
2024-08-09 14:15:00,121.18,121.19,120.98,121.01,4417.0,117.0484,117.058,116.8552,116.8842,4417.0
2024-08-09 14:20:00,121.06,121.15,120.91,120.95,7271.0,116.9325,117.0194,116.7876,116.8262,7271.0
2024-08-09 14:25:00,121.02,121.12,120.94,121.0,4211.0,116.8938,116.9904,116.8166,116.8745,4211.0
2024-08-09 14:30:00,121.03,121.05,120.89,120.94,6987.0,116.9035,116.9228,116.7683,116.8166,6987.0
2024-08-09 14:35:00,120.94,121.17,120.93,121.1,5705.0,116.8166,117.0387,116.8069,116.9711,5705.0
2024-08-09 14:40:00,121.19,121.39,121.1,121.29,6149.0,117.058,117.2512,116.9711,117.1546,6149.0
2024-08-09 14:45:00,121.31,121.48,121.3,121.34,4086.0,117.174,117.3382,117.1643,117.2029,4086.0
2024-08-09 14:50:00,121.29,121.35,121.2,121.3,4256.0,117.1546,117.2126,117.0677,117.1643,4256.0
2024-08-09 14:55:00,121.25,121.57,121.22,121.54,5026.0,117.116,117.4251,117.087,117.3961,5026.0
2024-08-09 15:00:00,121.54,121.58,121.43,121.56,10595.0,117.3961,117.4347,117.2899,117.4154,10595.0
2024-08-09 15:05:00,121.58,121.7,121.54,121.63,4888.0,117.4347,117.5507,117.3961,117.483,4888.0
2024-08-09 15:10:00,121.69,121.81,121.69,121.76,2582.0,117.541,117.6569,117.541,117.6086,2582.0
2024-08-09 15:15:00,121.76,121.82,121.73,121.8,5451.0,117.6086,117.6666,117.5796,117.6472,5451.0
2024-08-09 15:20:00,121.81,121.81,121.58,121.65,4844.0,117.6569,117.6569,117.4347,117.5024,4844.0
2024-08-09 15:25:00,121.6,121.79,121.6,121.69,5363.0,117.4541,117.6376,117.4541,117.541,5363.0
2024-08-09 15:30:00,121.65,121.75,121.63,121.69,4101.0,117.5024,117.599,117.483,117.541,4101.0
2024-08-09 15:35:00,121.75,121.82,121.67,121.75,6777.0,117.599,117.6666,117.5217,117.599,6777.0
2024-08-09 15:40:00,121.76,121.9,121.75,121.9,8167.0,117.6086,117.7438,117.599,117.7438,8167.0
2024-08-09 15:45:00,121.89,122.0,121.81,122.0,7479.0,117.7342,117.8404,117.6569,117.8404,7479.0
2024-08-09 15:50:00,122.11,122.13,121.81,121.87,34750.0,117.9467,117.966,117.6569,117.7149,34750.0
2024-08-09 15:55:00,121.86,122.22,121.86,121.9,73242.0,117.7052,118.0529,117.7052,117.7438,73242.0
2024-08-12 09:30:00,120.68,120.89,119.88,120.24,60722.0,116.5654,116.7683,115.7927,116.1404,60722.0
2024-08-12 09:35:00,120.24,120.24,119.95,120.03,21065.0,116.1404,116.1404,115.8603,115.9376,21065.0
2024-08-12 09:40:00,120.06,120.34,119.91,120.11,11067.0,115.9666,116.237,115.8217,116.0149,11067.0
2024-08-12 09:45:00,120.13,120.19,119.8,119.87,13857.0,116.0342,116.0921,115.7154,115.783,13857.0
2024-08-12 09:50:00,119.86,120.04,119.71,119.78,26806.0,115.7734,115.9473,115.6285,115.6961,26806.0
2024-08-12 09:55:00,119.78,120.02,119.77,119.84,15746.0,115.6961,115.9279,115.6865,115.7541,15746.0
2024-08-12 10:00:00,119.84,119.89,119.66,119.73,9977.0,115.7541,115.8024,115.5802,115.6478,9977.0
2024-08-12 10:05:00,119.67,120.02,119.47,119.98,24329.0,115.5899,115.9279,115.3967,115.8893,24329.0
2024-08-12 10:10:00,119.98,120.07,119.74,119.95,29619.0,115.8893,115.9762,115.6575,115.8603,29619.0
2024-08-12 10:15:00,119.9,119.9,119.47,119.52,22765.0,115.812,115.812,115.3967,115.445,22765.0
2024-08-12 10:20:00,119.5,119.67,119.4,119.64,26762.0,115.4257,115.5899,115.3291,115.5609,26762.0
2024-08-12 10:25:00,119.61,119.88,119.56,119.76,13268.0,115.5319,115.7927,115.4836,115.6768,13268.0
2024-08-12 10:30:00,119.77,119.93,119.69,119.83,15282.0,115.6865,115.841,115.6092,115.7444,15282.0
2024-08-12 10:35:00,119.87,119.96,119.77,119.8,12132.0,115.783,115.87,115.6865,115.7154,12132.0
2024-08-12 10:40:00,119.8,120.19,119.76,119.96,20725.0,115.7154,116.0921,115.6768,115.87,20725.0
2024-08-12 10:45:00,119.94,120.05,119.79,119.84,6908.0,115.8507,115.9569,115.7058,115.7541,6908.0
2024-08-12 10:50:00,119.83,119.93,119.74,119.89,11953.0,115.7444,115.841,115.6575,115.8024,11953.0
2024-08-12 10:55:00,119.9,120.13,119.89,120.1,6412.0,115.812,116.0342,115.8024,116.0052,6412.0
2024-08-12 11:00:00,120.05,120.17,119.86,119.96,9530.0,115.9569,116.0728,115.7734,115.87,9530.0
2024-08-12 11:05:00,120.02,120.38,120.01,120.32,33842.0,115.9279,116.2757,115.9183,116.2177,33842.0
2024-08-12 11:10:00,120.34,120.38,119.92,119.96,34953.0,116.237,116.2757,115.8313,115.87,34953.0
2024-08-12 11:15:00,119.93,119.93,119.81,119.89,11396.0,115.841,115.841,115.7251,115.8024,11396.0
2024-08-12 11:20:00,119.86,119.86,119.38,119.38,20862.0,115.7734,115.7734,115.3098,115.3098,20862.0
2024-08-12 11:25:00,119.36,119.57,119.2,119.35,21428.0,115.2904,115.4933,115.1359,115.2808,21428.0
2024-08-12 11:30:00,119.41,119.52,119.32,119.52,15103.0,115.3387,115.445,115.2518,115.445,15103.0
2024-08-12 11:35:00,119.51,119.54,119.35,119.36,35782.0,115.4353,115.4643,115.2808,115.2904,35782.0
2024-08-12 11:40:00,119.37,119.53,119.3,119.37,21280.0,115.3001,115.4546,115.2325,115.3001,21280.0
2024-08-12 11:45:00,119.43,119.44,119.3,119.42,9603.0,115.3581,115.3677,115.2325,115.3484,9603.0
2024-08-12 11:50:00,119.46,119.77,119.44,119.69,17931.0,115.387,115.6865,115.3677,115.6092,17931.0
2024-08-12 11:55:00,119.67,119.85,119.63,119.84,9410.0,115.5899,115.7637,115.5512,115.7541,9410.0
2024-08-12 12:00:00,119.81,120.0,119.62,119.64,12089.0,115.7251,115.9086,115.5416,115.5609,12089.0
2024-08-12 12:05:00,119.62,119.62,119.39,119.43,5917.0,115.5416,115.5416,115.3194,115.3581,5917.0
2024-08-12 12:10:00,119.47,119.56,119.3,119.3,8271.0,115.3967,115.4836,115.2325,115.2325,8271.0
2024-08-12 12:15:00,119.3,119.38,119.17,119.21,16664.0,115.2325,115.3098,115.1069,115.1456,16664.0
2024-08-12 12:20:00,119.19,119.31,119.1,119.27,12926.0,115.1262,115.2421,115.0393,115.2035,12926.0
2024-08-12 12:25:00,119.32,119.33,119.16,119.16,7538.0,115.2518,115.2615,115.0973,115.0973,7538.0
2024-08-12 12:30:00,119.15,119.44,119.12,119.36,16475.0,115.0876,115.3677,115.0586,115.2904,16475.0
2024-08-12 12:35:00,119.36,119.43,119.28,119.39,9609.0,115.2904,115.3581,115.2132,115.3194,9609.0
2024-08-12 12:40:00,119.41,119.46,119.28,119.3,6993.0,115.3387,115.387,115.2132,115.2325,6993.0
2024-08-12 12:45:00,119.3,119.54,119.3,119.45,4349.0,115.2325,115.4643,115.2325,115.3774,4349.0
2024-08-12 12:50:00,119.45,119.53,119.43,119.53,5302.0,115.3774,115.4546,115.3581,115.4546,5302.0
2024-08-12 12:55:00,119.53,119.53,119.3,119.41,29713.0,115.4546,115.4546,115.2325,115.3387,29713.0
2024-08-12 13:00:00,119.41,119.41,119.26,119.37,10127.0,115.3387,115.3387,115.1938,115.3001,10127.0
2024-08-12 13:05:00,119.34,119.4,119.23,119.32,11322.0,115.2711,115.3291,115.1649,115.2518,11322.0
2024-08-12 13:10:00,119.32,119.33,119.21,119.29,9436.0,115.2518,115.2615,115.1456,115.2228,9436.0
2024-08-12 13:15:00,119.29,119.49,119.28,119.49,8536.0,115.2228,115.416,115.2132,115.416,8536.0
2024-08-12 13:20:00,119.49,119.62,119.36,119.37,13120.0,115.416,115.5416,115.2904,115.3001,13120.0
2024-08-12 13:25:00,119.36,119.43,119.24,119.34,13405.0,115.2904,115.3581,115.1745,115.2711,13405.0
2024-08-12 13:30:00,119.34,119.49,119.34,119.45,15560.0,115.2711,115.416,115.2711,115.3774,15560.0
2024-08-12 13:35:00,119.45,119.49,119.36,119.39,32983.0,115.3774,115.416,115.2904,115.3194,32983.0
2024-08-12 13:40:00,119.4,119.43,119.0,119.07,9915.0,115.3291,115.3581,114.9427,115.0103,9915.0
2024-08-12 13:45:00,119.06,119.07,118.94,118.98,27482.0,115.0007,115.0103,114.8848,114.9234,27482.0
2024-08-12 13:50:00,118.95,118.97,118.77,118.87,17326.0,114.8944,114.9137,114.7206,114.8171,17326.0
2024-08-12 13:55:00,118.87,118.89,118.75,118.84,19406.0,114.8171,114.8365,114.7012,114.7882,19406.0
2024-08-12 14:00:00,118.84,119.04,118.77,119.02,25411.0,114.7882,114.9813,114.7206,114.962,25411.0
2024-08-12 14:05:00,119.0,119.0,118.85,118.89,14407.0,114.9427,114.9427,114.7978,114.8365,14407.0
2024-08-12 14:10:00,118.9,119.04,118.88,119.04,20783.0,114.8461,114.9813,114.8268,114.9813,20783.0
2024-08-12 14:15:00,119.06,119.16,119.02,119.06,10668.0,115.0007,115.0973,114.962,115.0007,10668.0
2024-08-12 14:20:00,119.06,119.13,118.98,118.98,10128.0,115.0007,115.0683,114.9234,114.9234,10128.0
2024-08-12 14:25:00,119.0,119.19,119.0,119.09,15134.0,114.9427,115.1262,114.9427,115.0296,15134.0
2024-08-12 14:30:00,119.06,119.11,118.99,119.0,11204.0,115.0007,115.049,114.9331,114.9427,11204.0
2024-08-12 14:35:00,119.01,119.22,118.98,119.22,12339.0,114.9524,115.1552,114.9234,115.1552,12339.0
2024-08-12 14:40:00,119.24,119.31,119.12,119.19,29295.0,115.1745,115.2421,115.0586,115.1262,29295.0
2024-08-12 14:45:00,119.18,119.25,119.14,119.25,6938.0,115.1166,115.1842,115.0779,115.1842,6938.0
2024-08-12 14:50:00,119.26,119.49,119.25,119.49,14980.0,115.1938,115.416,115.1842,115.416,14980.0
2024-08-12 14:55:00,119.55,119.6,119.41,119.53,18573.0,115.474,115.5223,115.3387,115.4546,18573.0
2024-08-12 15:00:00,119.5,119.62,119.43,119.58,16044.0,115.4257,115.5416,115.3581,115.5029,16044.0
2024-08-12 15:05:00,119.59,119.63,119.41,119.42,13776.0,115.5126,115.5512,115.3387,115.3484,13776.0
2024-08-12 15:10:00,119.46,119.61,119.43,119.46,13133.0,115.387,115.5319,115.3581,115.387,13133.0
2024-08-12 15:15:00,119.46,119.7,119.4,119.7,12506.0,115.387,115.6188,115.3291,115.6188,12506.0
2024-08-12 15:20:00,119.7,119.79,119.62,119.71,22393.0,115.6188,115.7058,115.5416,115.6285,22393.0
2024-08-12 15:25:00,119.69,119.86,119.66,119.79,23917.0,115.6092,115.7734,115.5802,115.7058,23917.0
2024-08-12 15:30:00,119.79,119.92,119.78,119.88,20292.0,115.7058,115.8313,115.6961,115.7927,20292.0
2024-08-12 15:35:00,119.88,119.96,119.83,119.92,25793.0,115.7927,115.87,115.7444,115.8313,25793.0
2024-08-12 15:40:00,119.94,119.96,119.8,119.91,30668.0,115.8507,115.87,115.7154,115.8217,30668.0
2024-08-12 15:45:00,119.92,120.08,119.89,120.06,39557.0,115.8313,115.9859,115.8024,115.9666,39557.0
2024-08-12 15:50:00,120.05,120.21,119.94,120.05,69440.0,115.9569,116.1115,115.8507,115.9569,69440.0
2024-08-12 15:55:00,120.05,120.07,119.74,120.0,137583.0,115.9569,115.9762,115.6575,115.9086,137583.0
2024-08-13 09:30:00,121.28,121.68,120.39,121.23,42332.0,117.145,117.5313,116.2853,117.0967,42332.0
2024-08-13 09:35:00,121.31,121.36,120.92,121.06,11581.0,117.174,117.2222,116.7972,116.9325,11581.0
2024-08-13 09:40:00,121.16,121.51,121.06,121.38,17741.0,117.0291,117.3671,116.9325,117.2416,17741.0
2024-08-13 09:45:00,121.42,121.49,121.09,121.09,14340.0,117.2802,117.3478,116.9615,116.9615,14340.0
2024-08-13 09:50:00,121.19,121.71,121.14,121.36,34447.0,117.058,117.5603,117.0097,117.2222,34447.0
2024-08-13 09:55:00,121.36,121.36,121.0,121.13,21160.0,117.2222,117.2222,116.8745,117.0001,21160.0
2024-08-13 10:00:00,121.15,121.27,120.66,120.66,13507.0,117.0194,117.1353,116.5461,116.5461,13507.0
2024-08-13 10:05:00,120.69,121.1,120.69,120.82,13344.0,116.5751,116.9711,116.5751,116.7007,13344.0
2024-08-13 10:10:00,120.82,120.99,120.75,120.96,8103.0,116.7007,116.8649,116.633,116.8359,8103.0
2024-08-13 10:15:00,120.9,120.94,120.5,120.57,11248.0,116.7779,116.8166,116.3916,116.4592,11248.0
2024-08-13 10:20:00,120.59,120.79,120.54,120.69,9766.0,116.4785,116.6717,116.4302,116.5751,9766.0
2024-08-13 10:25:00,120.69,121.11,120.68,121.07,22940.0,116.5751,116.9808,116.5654,116.9421,22940.0
2024-08-13 10:30:00,121.11,121.13,120.75,120.96,21109.0,116.9808,117.0001,116.633,116.8359,21109.0
2024-08-13 10:35:00,121.01,121.11,120.91,121.06,4896.0,116.8842,116.9808,116.7876,116.9325,4896.0
2024-08-13 10:40:00,121.1,121.28,121.08,121.22,23394.0,116.9711,117.145,116.9518,117.087,23394.0
2024-08-13 10:45:00,121.22,121.41,121.22,121.3,16991.0,117.087,117.2705,117.087,117.1643,16991.0
2024-08-13 10:50:00,121.34,121.36,121.13,121.21,4962.0,117.2029,117.2222,117.0001,117.0774,4962.0
2024-08-13 10:55:00,121.29,121.29,121.05,121.19,6149.0,117.1546,117.1546,116.9228,117.058,6149.0
2024-08-13 11:00:00,121.22,121.22,121.03,121.12,7875.0,117.087,117.087,116.9035,116.9904,7875.0
2024-08-13 11:05:00,121.1,121.1,120.84,120.86,9653.0,116.9711,116.9711,116.72,116.7393,9653.0
2024-08-13 11:10:00,120.88,121.02,120.81,121.0,4859.0,116.7586,116.8938,116.691,116.8745,4859.0
2024-08-13 11:15:00,120.97,121.26,120.96,121.07,28798.0,116.8455,117.1257,116.8359,116.9421,28798.0
2024-08-13 11:20:00,121.1,121.31,121.05,121.28,4288.0,116.9711,117.174,116.9228,117.145,4288.0
2024-08-13 11:25:00,121.29,121.29,121.02,121.02,3734.0,117.1546,117.1546,116.8938,116.8938,3734.0
2024-08-13 11:30:00,120.98,121.09,120.95,121.02,5495.0,116.8552,116.9615,116.8262,116.8938,5495.0
2024-08-13 11:35:00,121.05,121.19,121.0,121.12,26941.0,116.9228,117.058,116.8745,116.9904,26941.0
2024-08-13 11:40:00,121.12,121.32,121.09,121.31,23835.0,116.9904,117.1836,116.9615,117.174,23835.0
2024-08-13 11:45:00,121.33,121.44,121.23,121.44,10352.0,117.1933,117.2995,117.0967,117.2995,10352.0
2024-08-13 11:50:00,121.45,121.68,121.45,121.65,11993.0,117.3092,117.5313,117.3092,117.5024,11993.0
2024-08-13 11:55:00,121.62,121.63,121.52,121.61,15498.0,117.4734,117.483,117.3768,117.4637,15498.0
2024-08-13 12:00:00,121.61,121.61,121.44,121.44,14888.0,117.4637,117.4637,117.2995,117.2995,14888.0
2024-08-13 12:05:00,121.46,121.55,121.42,121.44,8944.0,117.3188,117.4058,117.2802,117.2995,8944.0
2024-08-13 12:10:00,121.48,121.58,121.41,121.52,9391.0,117.3382,117.4347,117.2705,117.3768,9391.0
2024-08-13 12:15:00,121.54,121.58,121.44,121.55,5967.0,117.3961,117.4347,117.2995,117.4058,5967.0
2024-08-13 12:20:00,121.57,121.76,121.52,121.55,9377.0,117.4251,117.6086,117.3768,117.4058,9377.0
2024-08-13 12:25:00,121.54,121.67,121.48,121.59,10213.0,117.3961,117.5217,117.3382,117.4444,10213.0
2024-08-13 12:30:00,121.56,121.66,121.41,121.64,6978.0,117.4154,117.512,117.2705,117.4927,6978.0
2024-08-13 12:35:00,121.66,121.81,121.64,121.76,12768.0,117.512,117.6569,117.4927,117.6086,12768.0
2024-08-13 12:40:00,121.74,121.85,121.67,121.8,9799.0,117.5893,117.6955,117.5217,117.6472,9799.0
2024-08-13 12:45:00,121.8,121.97,121.76,121.96,7634.0,117.6472,117.8114,117.6086,117.8018,7634.0
2024-08-13 12:50:00,121.97,122.05,121.94,122.03,4912.0,117.8114,117.8887,117.7825,117.8694,4912.0
2024-08-13 12:55:00,122.0,122.08,122.0,122.02,8622.0,117.8404,117.9177,117.8404,117.8597,8622.0
2024-08-13 13:00:00,122.03,122.11,121.98,122.0,10439.0,117.8694,117.9467,117.8211,117.8404,10439.0
2024-08-13 13:05:00,122.0,122.08,121.92,121.94,8533.0,117.8404,117.9177,117.7632,117.7825,8533.0
2024-08-13 13:10:00,121.96,122.06,121.92,122.05,9828.0,117.8018,117.8984,117.7632,117.8887,9828.0
2024-08-13 13:15:00,122.01,122.08,121.95,122.07,4294.0,117.8501,117.9177,117.7921,117.908,4294.0
2024-08-13 13:20:00,122.05,122.11,122.03,122.08,6458.0,117.8887,117.9467,117.8694,117.9177,6458.0
2024-08-13 13:25:00,122.07,122.11,122.05,122.05,2463.0,117.908,117.9467,117.8887,117.8887,2463.0
2024-08-13 13:30:00,122.09,122.12,121.94,121.99,5192.0,117.9274,117.9563,117.7825,117.8308,5192.0
2024-08-13 13:35:00,122.02,122.04,121.97,122.0,3289.0,117.8597,117.8791,117.8114,117.8404,3289.0
2024-08-13 13:40:00,121.99,122.08,121.96,122.01,4585.0,117.8308,117.9177,117.8018,117.8501,4585.0
2024-08-13 13:45:00,122.0,122.08,121.87,122.01,12614.0,117.8404,117.9177,117.7149,117.8501,12614.0
2024-08-13 13:50:00,122.07,122.12,122.0,122.12,5664.0,117.908,117.9563,117.8404,117.9563,5664.0
2024-08-13 13:55:00,122.11,122.19,122.11,122.14,4538.0,117.9467,118.0239,117.9467,117.9757,4538.0
2024-08-13 14:00:00,122.12,122.26,122.08,122.22,7213.0,117.9563,118.0916,117.9177,118.0529,7213.0
2024-08-13 14:05:00,122.23,122.38,122.22,122.31,22779.0,118.0626,118.2075,118.0529,118.1399,22779.0
2024-08-13 14:10:00,122.3,122.43,122.24,122.38,10471.0,118.1302,118.2558,118.0722,118.2075,10471.0
2024-08-13 14:15:00,122.41,122.41,122.3,122.39,22546.0,118.2364,118.2364,118.1302,118.2171,22546.0
2024-08-13 14:20:00,122.38,122.5,122.36,122.46,21489.0,118.2075,118.3234,118.1882,118.2847,21489.0
2024-08-13 14:25:00,122.42,122.58,122.41,122.55,10645.0,118.2461,118.4007,118.2364,118.3717,10645.0
2024-08-13 14:30:00,122.51,122.61,122.48,122.58,11304.0,118.333,118.4296,118.3041,118.4007,11304.0
2024-08-13 14:35:00,122.57,122.77,122.57,122.77,11337.0,118.391,118.5842,118.391,118.5842,11337.0
2024-08-13 14:40:00,122.77,122.83,122.73,122.74,4463.0,118.5842,118.6421,118.5455,118.5552,4463.0
2024-08-13 14:45:00,122.73,122.87,122.69,122.85,9482.0,118.5455,118.6808,118.5069,118.6614,9482.0
2024-08-13 14:50:00,122.84,122.9,122.71,122.73,21498.0,118.6518,118.7097,118.5262,118.5455,21498.0
2024-08-13 14:55:00,122.72,122.76,122.62,122.67,7904.0,118.5359,118.5745,118.4393,118.4876,7904.0
2024-08-13 15:00:00,122.65,122.76,122.59,122.59,19620.0,118.4683,118.5745,118.4103,118.4103,19620.0
2024-08-13 15:05:00,122.59,122.7,122.49,122.69,9699.0,118.4103,118.5166,118.3137,118.5069,9699.0
2024-08-13 15:10:00,122.65,122.68,122.52,122.64,6418.0,118.4683,118.4972,118.3427,118.4586,6418.0
2024-08-13 15:15:00,122.66,122.72,122.66,122.7,12729.0,118.4779,118.5359,118.4779,118.5166,12729.0
2024-08-13 15:20:00,122.7,122.74,122.59,122.7,18144.0,118.5166,118.5552,118.4103,118.5166,18144.0
2024-08-13 15:25:00,122.68,122.74,122.64,122.73,18752.0,118.4972,118.5552,118.4586,118.5455,18752.0
2024-08-13 15:30:00,122.73,122.75,122.62,122.73,17260.0,118.5455,118.5649,118.4393,118.5455,17260.0
2024-08-13 15:35:00,122.73,122.87,122.73,122.81,12611.0,118.5455,118.6808,118.5455,118.6228,12611.0
2024-08-13 15:40:00,122.81,122.83,122.56,122.58,11632.0,118.6228,118.6421,118.3813,118.4007,11632.0
2024-08-13 15:45:00,122.58,122.91,122.55,122.91,21663.0,118.4007,118.7194,118.3717,118.7194,21663.0
2024-08-13 15:50:00,122.89,122.97,122.56,122.62,33836.0,118.7001,118.7774,118.3813,118.4393,33836.0
2024-08-13 15:55:00,122.6,122.82,122.47,122.71,88896.0,118.42,118.6325,118.2944,118.5262,88896.0
2024-08-14 09:30:00,122.77,123.44,122.25,122.94,37842.0,118.5842,119.2313,118.0819,118.7484,37842.0
2024-08-14 09:35:00,122.8,123.26,122.79,123.26,17980.0,118.6132,119.0575,118.6035,119.0575,17980.0
2024-08-14 09:40:00,123.3,123.3,122.82,122.85,8407.0,119.0961,119.0961,118.6325,118.6614,8407.0
2024-08-14 09:45:00,123.0,123.11,122.83,122.93,12207.0,118.8063,118.9126,118.6421,118.7387,12207.0
2024-08-14 09:50:00,122.91,123.16,122.88,122.93,12652.0,118.7194,118.9609,118.6904,118.7387,12652.0
2024-08-14 09:55:00,122.93,123.05,122.82,122.83,57266.0,118.7387,118.8546,118.6325,118.6421,57266.0
2024-08-14 10:00:00,122.87,122.95,122.28,122.28,19266.0,118.6808,118.758,118.1109,118.1109,19266.0
2024-08-14 10:05:00,122.26,122.49,122.26,122.48,9143.0,118.0916,118.3137,118.0916,118.3041,9143.0
2024-08-14 10:10:00,122.49,122.63,122.48,122.59,6863.0,118.3137,118.4489,118.3041,118.4103,6863.0
2024-08-14 10:15:00,122.56,122.66,122.41,122.66,10694.0,118.3813,118.4779,118.2364,118.4779,10694.0
2024-08-14 10:20:00,122.66,123.03,122.61,122.91,27094.0,118.4779,118.8353,118.4296,118.7194,27094.0
2024-08-14 10:25:00,122.92,123.05,122.92,123.05,4511.0,118.7291,118.8546,118.7291,118.8546,4511.0
2024-08-14 10:30:00,123.06,123.25,122.95,122.95,13758.0,118.8643,119.0478,118.758,118.758,13758.0
2024-08-14 10:35:00,122.98,123.17,122.95,123.03,6331.0,118.787,118.9705,118.758,118.8353,6331.0
2024-08-14 10:40:00,123.04,123.26,123.03,123.16,7843.0,118.845,119.0575,118.8353,118.9609,7843.0
2024-08-14 10:45:00,123.09,123.14,122.99,123.09,6711.0,118.8933,118.9416,118.7967,118.8933,6711.0
2024-08-14 10:50:00,123.02,123.19,122.99,123.16,5430.0,118.8256,118.9899,118.7967,118.9609,5430.0
2024-08-14 10:55:00,123.16,123.27,123.11,123.17,3583.0,118.9609,119.0671,118.9126,118.9705,3583.0
2024-08-14 11:00:00,123.17,123.23,123.09,123.11,4641.0,118.9705,119.0285,118.8933,118.9126,4641.0
2024-08-14 11:05:00,123.12,123.19,122.96,123.04,4610.0,118.9222,118.9899,118.7677,118.845,4610.0
2024-08-14 11:10:00,123.0,123.15,122.99,123.15,7126.0,118.8063,118.9512,118.7967,118.9512,7126.0
2024-08-14 11:15:00,123.12,123.12,123.0,123.01,8391.0,118.9222,118.9222,118.8063,118.816,8391.0
2024-08-14 11:20:00,123.05,123.09,122.97,123.03,5846.0,118.8546,118.8933,118.7774,118.8353,5846.0
2024-08-14 11:25:00,123.0,123.05,122.9,123.05,6070.0,118.8063,118.8546,118.7097,118.8546,6070.0
2024-08-14 11:30:00,123.05,123.15,123.02,123.13,7594.0,118.8546,118.9512,118.8256,118.9319,7594.0
2024-08-14 11:35:00,123.12,123.14,122.96,123.07,3213.0,118.9222,118.9416,118.7677,118.8739,3213.0
2024-08-14 11:40:00,123.02,123.09,122.83,122.9,5917.0,118.8256,118.8933,118.6421,118.7097,5917.0
2024-08-14 11:45:00,122.94,123.06,122.86,122.87,9429.0,118.7484,118.8643,118.6711,118.6808,9429.0
2024-08-14 11:50:00,122.92,123.13,122.9,123.05,19676.0,118.7291,118.9319,118.7097,118.8546,19676.0
2024-08-14 11:55:00,123.04,123.17,122.97,123.13,5442.0,118.845,118.9705,118.7774,118.9319,5442.0
2024-08-14 12:00:00,123.16,123.27,123.16,123.2,2586.0,118.9609,119.0671,118.9609,118.9995,2586.0
2024-08-14 12:05:00,123.27,123.43,123.26,123.38,4643.0,119.0671,119.2217,119.0575,119.1734,4643.0
2024-08-14 12:10:00,123.36,123.57,123.36,123.46,4471.0,119.1541,119.3569,119.1541,119.2506,4471.0
2024-08-14 12:15:00,123.44,123.44,123.3,123.34,6719.0,119.2313,119.2313,119.0961,119.1347,6719.0
2024-08-14 12:20:00,123.34,123.34,122.89,122.96,8831.0,119.1347,119.1347,118.7001,118.7677,8831.0
2024-08-14 12:25:00,122.97,123.03,122.97,123.0,3006.0,118.7774,118.8353,118.7774,118.8063,3006.0
2024-08-14 12:30:00,123.0,123.07,123.0,123.04,9044.0,118.8063,118.8739,118.8063,118.845,9044.0
2024-08-14 12:35:00,123.07,123.21,123.03,123.16,5707.0,118.8739,119.0092,118.8353,118.9609,5707.0
2024-08-14 12:40:00,123.16,123.21,122.98,123.0,8916.0,118.9609,119.0092,118.787,118.8063,8916.0
2024-08-14 12:45:00,122.99,123.09,122.95,123.04,15674.0,118.7967,118.8933,118.758,118.845,15674.0
2024-08-14 12:50:00,123.04,123.3,123.03,123.29,14142.0,118.845,119.0961,118.8353,119.0864,14142.0
2024-08-14 12:55:00,123.29,123.36,123.25,123.34,4642.0,119.0864,119.1541,119.0478,119.1347,4642.0
2024-08-14 13:00:00,123.3,123.42,123.28,123.4,10339.0,119.0961,119.212,119.0768,119.1927,10339.0
2024-08-14 13:05:00,123.4,123.53,123.39,123.49,9000.0,119.1927,119.3183,119.183,119.2796,9000.0
2024-08-14 13:10:00,123.46,123.49,123.32,123.38,9914.0,119.2506,119.2796,119.1154,119.1734,9914.0
2024-08-14 13:15:00,123.39,123.5,123.38,123.45,6058.0,119.183,119.2893,119.1734,119.241,6058.0
2024-08-14 13:20:00,123.44,123.48,123.36,123.46,9107.0,119.2313,119.27,119.1541,119.2506,9107.0
2024-08-14 13:25:00,123.46,123.52,123.4,123.46,17544.0,119.2506,119.3086,119.1927,119.2506,17544.0
2024-08-14 13:30:00,123.45,123.5,123.35,123.43,13323.0,119.241,119.2893,119.1444,119.2217,13323.0
2024-08-14 13:35:00,123.46,123.5,123.39,123.48,5346.0,119.2506,119.2893,119.183,119.27,5346.0
2024-08-14 13:40:00,123.49,123.52,123.35,123.41,7062.0,119.2796,119.3086,119.1444,119.2024,7062.0
2024-08-14 13:45:00,123.37,123.41,123.28,123.3,4660.0,119.1637,119.2024,119.0768,119.0961,4660.0
2024-08-14 13:50:00,123.28,123.41,123.2,123.4,4840.0,119.0768,119.2024,118.9995,119.1927,4840.0
2024-08-14 13:55:00,123.38,123.49,123.35,123.36,3855.0,119.1734,119.2796,119.1444,119.1541,3855.0
2024-08-14 14:00:00,123.32,123.54,123.27,123.54,12512.0,119.1154,119.3279,119.0671,119.3279,12512.0
2024-08-14 14:05:00,123.56,123.6,123.5,123.6,8634.0,119.3472,119.3859,119.2893,119.3859,8634.0
2024-08-14 14:10:00,123.6,123.65,123.57,123.57,6697.0,119.3859,119.4342,119.3569,119.3569,6697.0
2024-08-14 14:15:00,123.57,123.66,123.54,123.55,20346.0,119.3569,119.4438,119.3279,119.3376,20346.0
2024-08-14 14:20:00,123.55,123.73,123.54,123.68,8207.0,119.3376,119.5114,119.3279,119.4631,8207.0
2024-08-14 14:25:00,123.7,123.82,123.69,123.82,5505.0,119.4825,119.5984,119.4728,119.5984,5505.0
2024-08-14 14:30:00,123.82,123.87,123.82,123.86,5056.0,119.5984,119.6467,119.5984,119.637,5056.0
2024-08-14 14:35:00,123.89,124.04,123.88,124.04,11768.0,119.666,119.8109,119.6563,119.8109,11768.0
2024-08-14 14:40:00,124.05,124.09,123.98,124.01,10527.0,119.8205,119.8592,119.7529,119.7819,10527.0
2024-08-14 14:45:00,124.03,124.19,124.0,124.09,9258.0,119.8012,119.9558,119.7722,119.8592,9258.0
2024-08-14 14:50:00,124.12,124.23,124.11,124.19,9714.0,119.8881,119.9944,119.8785,119.9558,9714.0
2024-08-14 14:55:00,124.16,124.34,124.16,124.33,7189.0,119.9268,120.1006,119.9268,120.091,7189.0
2024-08-14 15:00:00,124.32,124.33,124.0,124.12,10272.0,120.0813,120.091,119.7722,119.8881,10272.0
2024-08-14 15:05:00,124.07,124.22,123.97,124.14,7538.0,119.8399,119.9847,119.7433,119.9075,7538.0
2024-08-14 15:10:00,124.18,124.25,124.04,124.06,22742.0,119.9461,120.0137,119.8109,119.8302,22742.0
2024-08-14 15:15:00,124.06,124.18,124.01,124.1,14623.0,119.8302,119.9461,119.7819,119.8688,14623.0
2024-08-14 15:20:00,124.08,124.17,124.02,124.1,11993.0,119.8495,119.9364,119.7916,119.8688,11993.0
2024-08-14 15:25:00,124.1,124.13,123.85,123.87,12427.0,119.8688,119.8978,119.6274,119.6467,12427.0
2024-08-14 15:30:00,123.83,123.86,123.75,123.84,10191.0,119.608,119.637,119.5308,119.6177,10191.0
2024-08-14 15:35:00,123.85,123.91,123.75,123.9,17202.0,119.6274,119.6853,119.5308,119.6756,17202.0
2024-08-14 15:40:00,123.88,123.89,123.52,123.68,43115.0,119.6563,119.666,119.3086,119.4631,43115.0
2024-08-14 15:45:00,123.66,123.78,123.58,123.59,15554.0,119.4438,119.5597,119.3666,119.3762,15554.0
2024-08-14 15:50:00,123.67,123.8,123.59,123.7,22397.0,119.4535,119.5791,119.3762,119.4825,22397.0
2024-08-14 15:55:00,123.64,123.74,123.33,123.43,187090.0,119.4245,119.5211,119.1251,119.2217,187090.0
2024-08-15 09:30:00,124.12,124.66,123.84,124.23,52161.0,119.8881,120.4097,119.6177,119.9944,52161.0
2024-08-15 09:35:00,124.41,124.76,124.01,124.01,10765.0,120.1683,120.5063,119.7819,119.7819,10765.0
2024-08-15 09:40:00,124.12,124.21,123.56,123.66,9369.0,119.8881,119.9751,119.3472,119.4438,9369.0
2024-08-15 09:45:00,123.68,123.75,123.24,123.54,11937.0,119.4631,119.5308,119.0381,119.3279,11937.0
2024-08-15 09:50:00,123.45,123.64,123.21,123.25,25230.0,119.241,119.4245,119.0092,119.0478,25230.0
2024-08-15 09:55:00,123.25,123.59,123.18,123.48,31417.0,119.0478,119.3762,118.9802,119.27,31417.0
2024-08-15 10:00:00,123.49,123.92,123.49,123.59,15224.0,119.2796,119.695,119.2796,119.3762,15224.0
2024-08-15 10:05:00,123.55,123.66,123.35,123.6,10756.0,119.3376,119.4438,119.1444,119.3859,10756.0
2024-08-15 10:10:00,123.64,123.83,123.56,123.76,15193.0,119.4245,119.608,119.3472,119.5404,15193.0
2024-08-15 10:15:00,123.79,123.96,123.74,123.96,10789.0,119.5694,119.7336,119.5211,119.7336,10789.0
2024-08-15 10:20:00,123.95,124.05,123.9,124.02,8810.0,119.7239,119.8205,119.6756,119.7916,8810.0
2024-08-15 10:25:00,124.02,124.06,123.85,123.9,14912.0,119.7916,119.8302,119.6274,119.6756,14912.0
2024-08-15 10:30:00,123.93,123.95,123.76,123.8,15790.0,119.7046,119.7239,119.5404,119.5791,15790.0
2024-08-15 10:35:00,123.85,123.92,123.75,123.86,6646.0,119.6274,119.695,119.5308,119.637,6646.0
2024-08-15 10:40:00,123.83,123.87,123.6,123.74,5836.0,119.608,119.6467,119.3859,119.5211,5836.0
2024-08-15 10:45:00,123.75,123.87,123.73,123.8,4511.0,119.5308,119.6467,119.5114,119.5791,4511.0
2024-08-15 10:50:00,123.82,123.99,123.78,123.97,15431.0,119.5984,119.7626,119.5597,119.7433,15431.0
2024-08-15 10:55:00,123.99,124.27,123.99,124.11,54986.0,119.7626,120.033,119.7626,119.8785,54986.0
2024-08-15 11:00:00,124.06,124.27,123.99,124.24,12077.0,119.8302,120.033,119.7626,120.0041,12077.0
2024-08-15 11:05:00,124.25,124.36,124.25,124.36,5547.0,120.0137,120.12,120.0137,120.12,5547.0
2024-08-15 11:10:00,124.38,124.59,124.36,124.59,12062.0,120.1393,120.3421,120.12,120.3421,12062.0
2024-08-15 11:15:00,124.61,124.71,124.44,124.61,39598.0,120.3614,120.458,120.1972,120.3614,39598.0
2024-08-15 11:20:00,124.62,124.7,124.5,124.63,18399.0,120.3711,120.4484,120.2552,120.3808,18399.0
2024-08-15 11:25:00,124.66,124.67,124.46,124.46,21116.0,120.4097,120.4194,120.2166,120.2166,21116.0
2024-08-15 11:30:00,124.44,124.71,124.44,124.67,4344.0,120.1972,120.458,120.1972,120.4194,4344.0
2024-08-15 11:35:00,124.67,124.7,124.57,124.59,11071.0,120.4194,120.4484,120.3228,120.3421,11071.0
2024-08-15 11:40:00,124.55,124.69,124.44,124.44,15502.0,120.3035,120.4387,120.1972,120.1972,15502.0
2024-08-15 11:45:00,124.47,124.47,124.14,124.38,30421.0,120.2262,120.2262,119.9075,120.1393,30421.0
2024-08-15 11:50:00,124.38,124.4,124.23,124.25,21206.0,120.1393,120.1586,119.9944,120.0137,21206.0
2024-08-15 11:55:00,124.28,124.35,124.07,124.07,17580.0,120.0427,120.1103,119.8399,119.8399,17580.0
2024-08-15 12:00:00,124.07,124.2,124.05,124.17,11568.0,119.8399,119.9654,119.8205,119.9364,11568.0
2024-08-15 12:05:00,124.14,124.19,124.09,124.15,12611.0,119.9075,119.9558,119.8592,119.9171,12611.0
2024-08-15 12:10:00,124.15,124.25,124.07,124.15,10674.0,119.9171,120.0137,119.8399,119.9171,10674.0
2024-08-15 12:15:00,124.17,124.34,124.17,124.34,4971.0,119.9364,120.1006,119.9364,120.1006,4971.0
2024-08-15 12:20:00,124.3,124.43,124.26,124.41,19039.0,120.062,120.1876,120.0234,120.1683,19039.0
2024-08-15 12:25:00,124.41,124.65,124.38,124.57,11377.0,120.1683,120.4001,120.1393,120.3228,11377.0
2024-08-15 12:30:00,124.58,124.72,124.57,124.68,4609.0,120.3325,120.4677,120.3228,120.4291,4609.0
2024-08-15 12:35:00,124.67,124.69,124.52,124.62,9355.0,120.4194,120.4387,120.2745,120.3711,9355.0
2024-08-15 12:40:00,124.61,124.63,124.42,124.42,6398.0,120.3614,120.3808,120.1779,120.1779,6398.0
2024-08-15 12:45:00,124.49,124.57,124.43,124.54,7694.0,120.2455,120.3228,120.1876,120.2938,7694.0
2024-08-15 12:50:00,124.57,124.72,124.48,124.68,14172.0,120.3228,120.4677,120.2359,120.4291,14172.0
2024-08-15 12:55:00,124.69,124.86,124.62,124.82,12677.0,120.4387,120.6029,120.3711,120.5643,12677.0
2024-08-15 13:00:00,124.77,124.91,124.65,124.9,9852.0,120.516,120.6512,120.4001,120.6416,9852.0
2024-08-15 13:05:00,124.87,124.88,124.6,124.65,8197.0,120.6126,120.6222,120.3518,120.4001,8197.0
2024-08-15 13:10:00,124.66,124.75,124.64,124.64,7442.0,120.4097,120.4967,120.3904,120.3904,7442.0
2024-08-15 13:15:00,124.64,124.68,124.51,124.52,11756.0,120.3904,120.4291,120.2648,120.2745,11756.0
2024-08-15 13:20:00,124.55,124.77,124.53,124.69,9226.0,120.3035,120.516,120.2842,120.4387,9226.0
2024-08-15 13:25:00,124.64,124.87,124.64,124.75,8060.0,120.3904,120.6126,120.3904,120.4967,8060.0
2024-08-15 13:30:00,124.74,124.75,124.67,124.75,8907.0,120.487,120.4967,120.4194,120.4967,8907.0
2024-08-15 13:35:00,124.73,124.78,124.66,124.69,9335.0,120.4773,120.5256,120.4097,120.4387,9335.0
2024-08-15 13:40:00,124.69,124.86,124.66,124.77,36206.0,120.4387,120.6029,120.4097,120.516,36206.0
2024-08-15 13:45:00,124.79,124.93,124.76,124.84,8149.0,120.5353,120.6705,120.5063,120.5836,8149.0
2024-08-15 13:50:00,124.79,124.85,124.76,124.84,5352.0,120.5353,120.5933,120.5063,120.5836,5352.0
2024-08-15 13:55:00,124.81,124.87,124.78,124.81,8439.0,120.5546,120.6126,120.5256,120.5546,8439.0
2024-08-15 14:00:00,124.78,124.94,124.78,124.88,10494.0,120.5256,120.6802,120.5256,120.6222,10494.0
2024-08-15 14:05:00,124.85,124.86,124.77,124.77,5724.0,120.5933,120.6029,120.516,120.516,5724.0
2024-08-15 14:10:00,124.77,124.78,124.58,124.58,9814.0,120.516,120.5256,120.3325,120.3325,9814.0
2024-08-15 14:15:00,124.57,124.62,124.44,124.62,12439.0,120.3228,120.3711,120.1972,120.3711,12439.0
2024-08-15 14:20:00,124.62,124.66,124.53,124.66,7364.0,120.3711,120.4097,120.2842,120.4097,7364.0
2024-08-15 14:25:00,124.66,124.82,124.57,124.8,10792.0,120.4097,120.5643,120.3228,120.545,10792.0
2024-08-15 14:30:00,124.81,124.89,124.63,124.83,21209.0,120.5546,120.6319,120.3808,120.5739,21209.0
2024-08-15 14:35:00,124.86,124.9,124.8,124.88,34749.0,120.6029,120.6416,120.545,120.6222,34749.0
2024-08-15 14:40:00,124.88,124.99,124.87,124.92,5681.0,120.6222,120.7285,120.6126,120.6609,5681.0
2024-08-15 14:45:00,124.92,125.09,124.81,125.09,23292.0,120.6609,120.8251,120.5546,120.8251,23292.0
2024-08-15 14:50:00,125.11,125.18,125.0,125.17,17417.0,120.8444,120.912,120.7381,120.9023,17417.0
2024-08-15 14:55:00,125.17,125.26,125.13,125.2,21302.0,120.9023,120.9893,120.8637,120.9313,21302.0
2024-08-15 15:00:00,125.18,125.31,125.14,125.28,16181.0,120.912,121.0376,120.8734,121.0086,16181.0
2024-08-15 15:05:00,125.26,125.33,125.18,125.3,24014.0,120.9893,121.0569,120.912,121.0279,24014.0
2024-08-15 15:10:00,125.31,125.31,125.17,125.27,19177.0,121.0376,121.0376,120.9023,120.9989,19177.0
2024-08-15 15:15:00,125.27,125.29,125.13,125.18,16874.0,120.9989,121.0183,120.8637,120.912,16874.0
2024-08-15 15:20:00,125.19,125.34,125.17,125.29,29367.0,120.9217,121.0665,120.9023,121.0183,29367.0
2024-08-15 15:25:00,125.26,125.37,125.26,125.36,13511.0,120.9893,121.0955,120.9893,121.0859,13511.0
2024-08-15 15:30:00,125.36,125.36,125.16,125.21,15940.0,121.0859,121.0859,120.8927,120.941,15940.0
2024-08-15 15:35:00,125.21,125.23,125.12,125.15,17521.0,120.941,120.9603,120.8541,120.883,17521.0
2024-08-15 15:40:00,125.16,125.2,125.03,125.11,22483.0,120.8927,120.9313,120.7671,120.8444,22483.0
2024-08-15 15:45:00,125.1,125.15,124.97,125.09,34968.0,120.8347,120.883,120.7092,120.8251,34968.0
2024-08-15 15:50:00,125.09,125.19,124.82,124.93,73482.0,120.8251,120.9217,120.5643,120.6705,73482.0
2024-08-15 15:55:00,124.94,124.96,124.61,124.82,171908.0,120.6802,120.6995,120.3614,120.5643,171908.0
2024-08-16 09:30:00,124.39,124.4,123.75,124.07,184182.0,120.1489,120.1586,119.5308,119.8399,184182.0
2024-08-16 09:35:00,124.11,124.45,124.11,124.19,25359.0,119.8785,120.2069,119.8785,119.9558,25359.0
2024-08-16 09:40:00,124.29,124.49,124.07,124.23,41633.0,120.0523,120.2455,119.8399,119.9944,41633.0
2024-08-16 09:45:00,124.25,124.29,123.99,124.13,25578.0,120.0137,120.0523,119.7626,119.8978,25578.0
2024-08-16 09:50:00,124.19,124.56,124.17,124.56,13933.0,119.9558,120.3131,119.9364,120.3131,13933.0
2024-08-16 09:55:00,124.45,124.67,124.19,124.34,11866.0,120.2069,120.4194,119.9558,120.1006,11866.0
2024-08-16 10:00:00,124.34,124.58,124.1,124.17,6618.0,120.1006,120.3325,119.8688,119.9364,6618.0
2024-08-16 10:05:00,124.14,124.33,124.1,124.12,7987.0,119.9075,120.091,119.8688,119.8881,7987.0
2024-08-16 10:10:00,124.1,124.1,123.38,123.39,24038.0,119.8688,119.8688,119.1734,119.183,24038.0
2024-08-16 10:15:00,123.4,123.48,123.28,123.4,39576.0,119.1927,119.27,119.0768,119.1927,39576.0
2024-08-16 10:20:00,123.41,123.45,123.18,123.23,37728.0,119.2024,119.241,118.9802,119.0285,37728.0
2024-08-16 10:25:00,123.19,123.25,123.08,123.14,21370.0,118.9899,119.0478,118.8836,118.9416,21370.0
2024-08-16 10:30:00,123.13,123.14,122.56,122.61,37747.0,118.9319,118.9416,118.3813,118.4296,37747.0
2024-08-16 10:35:00,122.6,122.73,122.54,122.64,11206.0,118.42,118.5455,118.362,118.4586,11206.0
2024-08-16 10:40:00,122.65,122.65,122.37,122.47,10916.0,118.4683,118.4683,118.1978,118.2944,10916.0
2024-08-16 10:45:00,122.5,122.55,122.39,122.49,8218.0,118.3234,118.3717,118.2171,118.3137,8218.0
2024-08-16 10:50:00,122.49,122.54,122.3,122.38,16814.0,118.3137,118.362,118.1302,118.2075,16814.0
2024-08-16 10:55:00,122.35,122.43,122.26,122.29,12758.0,118.1785,118.2558,118.0916,118.1205,12758.0
2024-08-16 11:00:00,122.29,122.29,122.11,122.26,11831.0,118.1205,118.1205,117.9467,118.0916,11831.0
2024-08-16 11:05:00,122.23,122.45,122.2,122.27,9213.0,118.0626,118.2751,118.0336,118.1012,9213.0
2024-08-16 11:10:00,122.27,122.29,122.08,122.15,15506.0,118.1012,118.1205,117.9177,117.9853,15506.0
2024-08-16 11:15:00,122.16,122.25,122.11,122.24,18199.0,117.995,118.0819,117.9467,118.0722,18199.0
2024-08-16 11:20:00,122.24,122.43,122.15,122.43,18395.0,118.0722,118.2558,117.9853,118.2558,18395.0
2024-08-16 11:25:00,122.4,122.4,122.25,122.31,9985.0,118.2268,118.2268,118.0819,118.1399,9985.0
2024-08-16 11:30:00,122.34,122.61,122.32,122.49,10466.0,118.1688,118.4296,118.1495,118.3137,10466.0
2024-08-16 11:35:00,122.47,122.6,122.39,122.4,23391.0,118.2944,118.42,118.2171,118.2268,23391.0
2024-08-16 11:40:00,122.4,122.51,122.28,122.28,9285.0,118.2268,118.333,118.1109,118.1109,9285.0
2024-08-16 11:45:00,122.33,122.55,122.31,122.48,9813.0,118.1592,118.3717,118.1399,118.3041,9813.0
2024-08-16 11:50:00,122.56,122.6,122.41,122.42,8485.0,118.3813,118.42,118.2364,118.2461,8485.0
2024-08-16 11:55:00,122.42,122.6,122.4,122.49,10707.0,118.2461,118.42,118.2268,118.3137,10707.0
2024-08-16 12:00:00,122.46,122.49,122.4,122.42,5924.0,118.2847,118.3137,118.2268,118.2461,5924.0
2024-08-16 12:05:00,122.39,122.69,122.36,122.64,17180.0,118.2171,118.5069,118.1882,118.4586,17180.0
2024-08-16 12:10:00,122.63,122.79,122.62,122.71,16364.0,118.4489,118.6035,118.4393,118.5262,16364.0
2024-08-16 12:15:00,122.72,123.02,122.72,122.96,3626.0,118.5359,118.8256,118.5359,118.7677,3626.0
2024-08-16 12:20:00,123.0,123.01,122.83,122.87,13325.0,118.8063,118.816,118.6421,118.6808,13325.0
2024-08-16 12:25:00,122.89,122.91,122.76,122.83,7067.0,118.7001,118.7194,118.5745,118.6421,7067.0
2024-08-16 12:30:00,122.83,122.94,122.78,122.93,6537.0,118.6421,118.7484,118.5938,118.7387,6537.0
2024-08-16 12:35:00,122.9,122.92,122.76,122.92,8704.0,118.7097,118.7291,118.5745,118.7291,8704.0
2024-08-16 12:40:00,122.92,122.93,122.78,122.93,8998.0,118.7291,118.7387,118.5938,118.7387,8998.0
2024-08-16 12:45:00,122.93,122.97,122.89,122.92,6560.0,118.7387,118.7774,118.7001,118.7291,6560.0
2024-08-16 12:50:00,122.9,122.9,122.81,122.9,8658.0,118.7097,118.7097,118.6228,118.7097,8658.0
2024-08-16 12:55:00,122.92,123.11,122.88,123.03,8791.0,118.7291,118.9126,118.6904,118.8353,8791.0
2024-08-16 13:00:00,123.06,123.12,122.98,123.08,5966.0,118.8643,118.9222,118.787,118.8836,5966.0
2024-08-16 13:05:00,123.07,123.12,122.97,123.01,5733.0,118.8739,118.9222,118.7774,118.816,5733.0
2024-08-16 13:10:00,123.01,123.02,122.94,123.01,5018.0,118.816,118.8256,118.7484,118.816,5018.0
2024-08-16 13:15:00,123.01,123.1,122.97,122.97,8199.0,118.816,118.9029,118.7774,118.7774,8199.0
2024-08-16 13:20:00,122.95,122.97,122.85,122.88,8186.0,118.758,118.7774,118.6614,118.6904,8186.0
2024-08-16 13:25:00,122.94,122.94,122.76,122.83,12827.0,118.7484,118.7484,118.5745,118.6421,12827.0
2024-08-16 13:30:00,122.77,122.93,122.76,122.92,5324.0,118.5842,118.7387,118.5745,118.7291,5324.0
2024-08-16 13:35:00,122.9,123.02,122.9,122.99,3924.0,118.7097,118.8256,118.7097,118.7967,3924.0
2024-08-16 13:40:00,123.01,123.02,122.89,123.02,6767.0,118.816,118.8256,118.7001,118.8256,6767.0
2024-08-16 13:45:00,122.99,123.1,122.94,122.95,8595.0,118.7967,118.9029,118.7484,118.758,8595.0
2024-08-16 13:50:00,122.97,122.99,122.84,122.92,4916.0,118.7774,118.7967,118.6518,118.7291,4916.0
2024-08-16 13:55:00,122.97,123.06,122.97,123.03,3393.0,118.7774,118.8643,118.7774,118.8353,3393.0
2024-08-16 14:00:00,123.04,123.04,122.94,122.94,5755.0,118.845,118.845,118.7484,118.7484,5755.0
2024-08-16 14:05:00,122.97,123.0,122.85,122.92,5079.0,118.7774,118.8063,118.6614,118.7291,5079.0
2024-08-16 14:10:00,122.91,122.92,122.82,122.83,3004.0,118.7194,118.7291,118.6325,118.6421,3004.0
2024-08-16 14:15:00,122.84,122.97,122.84,122.97,7213.0,118.6518,118.7774,118.6518,118.7774,7213.0
2024-08-16 14:20:00,122.98,122.98,122.85,122.86,6670.0,118.787,118.787,118.6614,118.6711,6670.0
2024-08-16 14:25:00,122.84,122.92,122.82,122.92,6144.0,118.6518,118.7291,118.6325,118.7291,6144.0
2024-08-16 14:30:00,122.92,122.94,122.88,122.93,4146.0,118.7291,118.7484,118.6904,118.7387,4146.0
2024-08-16 14:35:00,122.94,122.96,122.79,122.87,8832.0,118.7484,118.7677,118.6035,118.6808,8832.0
2024-08-16 14:40:00,122.84,122.89,122.77,122.8,11284.0,118.6518,118.7001,118.5842,118.6132,11284.0
2024-08-16 14:45:00,122.81,122.86,122.76,122.84,21723.0,118.6228,118.6711,118.5745,118.6518,21723.0
2024-08-16 14:50:00,122.86,122.87,122.79,122.82,48953.0,118.6711,118.6808,118.6035,118.6325,48953.0
2024-08-16 14:55:00,122.82,122.94,122.8,122.92,9479.0,118.6325,118.7484,118.6132,118.7291,9479.0
2024-08-16 15:00:00,122.9,123.08,122.88,122.97,13117.0,118.7097,118.8836,118.6904,118.7774,13117.0
2024-08-16 15:05:00,123.01,123.13,123.01,123.12,7064.0,118.816,118.9319,118.816,118.9222,7064.0
2024-08-16 15:10:00,123.14,123.14,122.84,123.13,15238.0,118.9416,118.9416,118.6518,118.9319,15238.0
2024-08-16 15:15:00,123.11,123.13,122.87,122.9,13798.0,118.9126,118.9319,118.6808,118.7097,13798.0
2024-08-16 15:20:00,122.87,122.91,122.84,122.85,8912.0,118.6808,118.7194,118.6518,118.6614,8912.0
2024-08-16 15:25:00,122.85,122.89,122.79,122.8,20123.0,118.6614,118.7001,118.6035,118.6132,20123.0
2024-08-16 15:30:00,122.8,122.8,122.62,122.75,17524.0,118.6132,118.6132,118.4393,118.5649,17524.0
2024-08-16 15:35:00,122.72,122.82,122.71,122.82,16402.0,118.5359,118.6325,118.5262,118.6325,16402.0
2024-08-16 15:40:00,122.82,122.82,122.59,122.59,21497.0,118.6325,118.6325,118.4103,118.4103,21497.0
2024-08-16 15:45:00,122.57,122.68,122.46,122.56,35596.0,118.391,118.4972,118.2847,118.3813,35596.0
2024-08-16 15:50:00,122.58,122.72,122.41,122.62,48632.0,118.4007,118.5359,118.2364,118.4393,48632.0
2024-08-16 15:55:00,122.63,122.93,122.54,122.86,152072.0,118.4489,118.7387,118.362,118.6711,152072.0
2024-08-19 09:30:00,123.14,123.65,122.87,123.65,38367.0,118.9416,119.4342,118.6808,119.4342,38367.0
2024-08-19 09:35:00,123.75,123.75,123.31,123.36,6048.0,119.5308,119.5308,119.1058,119.1541,6048.0
2024-08-19 09:40:00,123.29,123.5,123.22,123.22,18280.0,119.0864,119.2893,119.0188,119.0188,18280.0
2024-08-19 09:45:00,123.27,123.51,123.26,123.5,4560.0,119.0671,119.2989,119.0575,119.2893,4560.0
2024-08-19 09:50:00,123.5,123.82,123.48,123.72,5145.0,119.2893,119.5984,119.27,119.5018,5145.0
2024-08-19 09:55:00,123.82,123.96,123.81,123.82,8970.0,119.5984,119.7336,119.5887,119.5984,8970.0
2024-08-19 10:00:00,123.88,124.09,123.82,124.04,11152.0,119.6563,119.8592,119.5984,119.8109,11152.0
2024-08-19 10:05:00,124.0,124.16,123.9,123.93,4020.0,119.7722,119.9268,119.6756,119.7046,4020.0
2024-08-19 10:10:00,123.92,124.06,123.9,123.99,4583.0,119.695,119.8302,119.6756,119.7626,4583.0
2024-08-19 10:15:00,123.97,123.99,123.61,123.7,5237.0,119.7433,119.7626,119.3955,119.4825,5237.0
2024-08-19 10:20:00,123.7,123.91,123.61,123.81,9948.0,119.4825,119.6853,119.3955,119.5887,9948.0
2024-08-19 10:25:00,123.84,124.14,123.77,124.07,5350.0,119.6177,119.9075,119.5501,119.8399,5350.0
2024-08-19 10:30:00,124.01,124.02,123.87,123.97,5045.0,119.7819,119.7916,119.6467,119.7433,5045.0
2024-08-19 10:35:00,124.03,124.05,123.88,123.98,3316.0,119.8012,119.8205,119.6563,119.7529,3316.0
2024-08-19 10:40:00,124.04,124.29,123.99,124.29,7361.0,119.8109,120.0523,119.7626,120.0523,7361.0
2024-08-19 10:45:00,124.25,124.3,124.1,124.22,9793.0,120.0137,120.062,119.8688,119.9847,9793.0
2024-08-19 10:50:00,124.19,124.39,124.19,124.33,2704.0,119.9558,120.1489,119.9558,120.091,2704.0
2024-08-19 10:55:00,124.36,124.4,124.33,124.4,5832.0,120.12,120.1586,120.091,120.1586,5832.0
2024-08-19 11:00:00,124.39,124.41,124.19,124.24,7277.0,120.1489,120.1683,119.9558,120.0041,7277.0
2024-08-19 11:05:00,124.21,124.37,124.08,124.33,5674.0,119.9751,120.1296,119.8495,120.091,5674.0
2024-08-19 11:10:00,124.33,124.38,124.27,124.37,2359.0,120.091,120.1393,120.033,120.1296,2359.0
2024-08-19 11:15:00,124.39,124.49,124.38,124.49,2206.0,120.1489,120.2455,120.1393,120.2455,2206.0
2024-08-19 11:20:00,124.46,124.47,124.27,124.33,5942.0,120.2166,120.2262,120.033,120.091,5942.0
2024-08-19 11:25:00,124.29,124.29,124.16,124.19,4473.0,120.0523,120.0523,119.9268,119.9558,4473.0
2024-08-19 11:30:00,124.27,124.42,124.2,124.42,6398.0,120.033,120.1779,119.9654,120.1779,6398.0
2024-08-19 11:35:00,124.4,124.49,124.36,124.39,4695.0,120.1586,120.2455,120.12,120.1489,4695.0
2024-08-19 11:40:00,124.44,124.44,124.2,124.23,5954.0,120.1972,120.1972,119.9654,119.9944,5954.0
2024-08-19 11:45:00,124.25,124.27,124.19,124.2,2822.0,120.0137,120.033,119.9558,119.9654,2822.0
2024-08-19 11:50:00,124.2,124.31,124.14,124.17,8847.0,119.9654,120.0717,119.9075,119.9364,8847.0
2024-08-19 11:55:00,124.19,124.24,124.04,124.11,9795.0,119.9558,120.0041,119.8109,119.8785,9795.0
2024-08-19 12:00:00,124.11,124.2,124.09,124.1,7464.0,119.8785,119.9654,119.8592,119.8688,7464.0
2024-08-19 12:05:00,124.09,124.21,124.07,124.13,6425.0,119.8592,119.9751,119.8399,119.8978,6425.0
2024-08-19 12:10:00,124.16,124.22,124.07,124.13,23012.0,119.9268,119.9847,119.8399,119.8978,23012.0
2024-08-19 12:15:00,124.13,124.16,124.09,124.13,5842.0,119.8978,119.9268,119.8592,119.8978,5842.0
2024-08-19 12:20:00,124.11,124.28,124.09,124.26,10240.0,119.8785,120.0427,119.8592,120.0234,10240.0
2024-08-19 12:25:00,124.25,124.46,124.2,124.4,14472.0,120.0137,120.2166,119.9654,120.1586,14472.0
2024-08-19 12:30:00,124.37,124.41,124.24,124.32,9238.0,120.1296,120.1683,120.0041,120.0813,9238.0
2024-08-19 12:35:00,124.34,124.4,124.31,124.33,4785.0,120.1006,120.1586,120.0717,120.091,4785.0
2024-08-19 12:40:00,124.32,124.38,124.3,124.3,3878.0,120.0813,120.1393,120.062,120.062,3878.0
2024-08-19 12:45:00,124.28,124.32,124.26,124.27,3907.0,120.0427,120.0813,120.0234,120.033,3907.0
2024-08-19 12:50:00,124.27,124.3,124.18,124.19,6497.0,120.033,120.062,119.9461,119.9558,6497.0
2024-08-19 12:55:00,124.19,124.26,124.17,124.22,5131.0,119.9558,120.0234,119.9364,119.9847,5131.0
2024-08-19 13:00:00,124.25,124.31,124.22,124.28,15166.0,120.0137,120.0717,119.9847,120.0427,15166.0
2024-08-19 13:05:00,124.28,124.34,124.27,124.3,9550.0,120.0427,120.1006,120.033,120.062,9550.0
2024-08-19 13:10:00,124.3,124.31,124.17,124.21,7130.0,120.062,120.0717,119.9364,119.9751,7130.0
2024-08-19 13:15:00,124.2,124.26,124.2,124.26,6159.0,119.9654,120.0234,119.9654,120.0234,6159.0
2024-08-19 13:20:00,124.28,124.33,124.24,124.25,5820.0,120.0427,120.091,120.0041,120.0137,5820.0
2024-08-19 13:25:00,124.22,124.25,124.1,124.15,13481.0,119.9847,120.0137,119.8688,119.9171,13481.0
2024-08-19 13:30:00,124.15,124.24,124.12,124.2,9207.0,119.9171,120.0041,119.8881,119.9654,9207.0
2024-08-19 13:35:00,124.2,124.24,124.15,124.23,4696.0,119.9654,120.0041,119.9171,119.9944,4696.0
2024-08-19 13:40:00,124.23,124.31,124.23,124.29,10239.0,119.9944,120.0717,119.9944,120.0523,10239.0
2024-08-19 13:45:00,124.27,124.31,124.24,124.25,5947.0,120.033,120.0717,120.0041,120.0137,5947.0
2024-08-19 13:50:00,124.25,124.25,124.14,124.17,7366.0,120.0137,120.0137,119.9075,119.9364,7366.0
2024-08-19 13:55:00,124.19,124.29,124.16,124.27,13924.0,119.9558,120.0523,119.9268,120.033,13924.0
2024-08-19 14:00:00,124.29,124.4,124.24,124.33,13024.0,120.0523,120.1586,120.0041,120.091,13024.0
2024-08-19 14:05:00,124.33,124.36,124.29,124.31,19288.0,120.091,120.12,120.0523,120.0717,19288.0
2024-08-19 14:10:00,124.33,124.43,124.33,124.41,7103.0,120.091,120.1876,120.091,120.1683,7103.0
2024-08-19 14:15:00,124.42,124.48,124.41,124.48,4068.0,120.1779,120.2359,120.1683,120.2359,4068.0
2024-08-19 14:20:00,124.48,124.64,124.46,124.63,7513.0,120.2359,120.3904,120.2166,120.3808,7513.0
2024-08-19 14:25:00,124.64,124.64,124.54,124.55,6819.0,120.3904,120.3904,120.2938,120.3035,6819.0
2024-08-19 14:30:00,124.55,124.55,124.45,124.55,6676.0,120.3035,120.3035,120.2069,120.3035,6676.0
2024-08-19 14:35:00,124.53,124.8,124.51,124.8,7136.0,120.2842,120.545,120.2648,120.545,7136.0
2024-08-19 14:40:00,124.79,124.91,124.79,124.81,6124.0,120.5353,120.6512,120.5353,120.5546,6124.0
2024-08-19 14:45:00,124.82,124.82,124.73,124.74,4609.0,120.5643,120.5643,120.4773,120.487,4609.0
2024-08-19 14:50:00,124.75,124.77,124.64,124.68,5843.0,120.4967,120.516,120.3904,120.4291,5843.0
2024-08-19 14:55:00,124.67,124.72,124.64,124.69,9081.0,120.4194,120.4677,120.3904,120.4387,9081.0
2024-08-19 15:00:00,124.69,124.69,124.55,124.56,6555.0,120.4387,120.4387,120.3035,120.3131,6555.0
2024-08-19 15:05:00,124.56,124.64,124.54,124.58,5299.0,120.3131,120.3904,120.2938,120.3325,5299.0
2024-08-19 15:10:00,124.57,124.62,124.48,124.52,7625.0,120.3228,120.3711,120.2359,120.2745,7625.0
2024-08-19 15:15:00,124.5,124.58,124.49,124.58,5723.0,120.2552,120.3325,120.2455,120.3325,5723.0
2024-08-19 15:20:00,124.6,124.68,124.51,124.68,14493.0,120.3518,120.4291,120.2648,120.4291,14493.0
2024-08-19 15:25:00,124.67,124.76,124.64,124.67,8509.0,120.4194,120.5063,120.3904,120.4194,8509.0
2024-08-19 15:30:00,124.66,124.87,124.66,124.87,13296.0,120.4097,120.6126,120.4097,120.6126,13296.0
2024-08-19 15:35:00,124.89,124.89,124.65,124.67,20495.0,120.6319,120.6319,120.4001,120.4194,20495.0
2024-08-19 15:40:00,124.66,124.74,124.52,124.66,21279.0,120.4097,120.487,120.2745,120.4097,21279.0
2024-08-19 15:45:00,124.66,124.8,124.53,124.53,28476.0,120.4097,120.545,120.2842,120.2842,28476.0
2024-08-19 15:50:00,124.55,124.71,124.47,124.7,37622.0,120.3035,120.458,120.2262,120.4484,37622.0
2024-08-19 15:55:00,124.71,124.8,124.6,124.73,96815.0,120.458,120.545,120.3518,120.4773,96815.0
2024-08-20 09:30:00,124.7,124.91,123.99,124.02,55927.0,120.4484,120.6512,119.7626,119.7916,55927.0
2024-08-20 09:35:00,124.15,124.27,123.73,123.76,14762.0,119.9171,120.033,119.5114,119.5404,14762.0
2024-08-20 09:40:00,123.79,123.79,123.35,123.54,24402.0,119.5694,119.5694,119.1444,119.3279,24402.0
2024-08-20 09:45:00,123.47,123.47,122.94,123.13,8664.0,119.2603,119.2603,118.7484,118.9319,8664.0
2024-08-20 09:50:00,123.07,123.2,122.95,122.98,8369.0,118.8739,118.9995,118.758,118.787,8369.0
2024-08-20 09:55:00,122.98,123.1,122.79,122.89,16573.0,118.787,118.9029,118.6035,118.7001,16573.0
2024-08-20 10:00:00,122.94,123.16,122.85,123.16,24620.0,118.7484,118.9609,118.6614,118.9609,24620.0
2024-08-20 10:05:00,123.13,123.28,123.03,123.11,10328.0,118.9319,119.0768,118.8353,118.9126,10328.0
2024-08-20 10:10:00,123.08,123.24,123.01,123.24,7734.0,118.8836,119.0381,118.816,119.0381,7734.0
2024-08-20 10:15:00,123.14,123.36,123.01,123.28,8781.0,118.9416,119.1541,118.816,119.0768,8781.0
2024-08-20 10:20:00,123.23,123.23,123.11,123.22,6966.0,119.0285,119.0285,118.9126,119.0188,6966.0
2024-08-20 10:25:00,123.25,123.36,123.19,123.29,10894.0,119.0478,119.1541,118.9899,119.0864,10894.0
2024-08-20 10:30:00,123.29,123.45,123.28,123.42,8193.0,119.0864,119.241,119.0768,119.212,8193.0
2024-08-20 10:35:00,123.44,123.58,123.33,123.5,21979.0,119.2313,119.3666,119.1251,119.2893,21979.0
2024-08-20 10:40:00,123.56,123.56,123.41,123.42,11638.0,119.3472,119.3472,119.2024,119.212,11638.0
2024-08-20 10:45:00,123.4,123.46,123.3,123.41,10320.0,119.1927,119.2506,119.0961,119.2024,10320.0
2024-08-20 10:50:00,123.39,123.52,123.36,123.41,11538.0,119.183,119.3086,119.1541,119.2024,11538.0
2024-08-20 10:55:00,123.4,123.4,123.27,123.29,13922.0,119.1927,119.1927,119.0671,119.0864,13922.0
2024-08-20 11:00:00,123.26,123.42,123.25,123.4,10979.0,119.0575,119.212,119.0478,119.1927,10979.0
2024-08-20 11:05:00,123.4,123.64,123.37,123.59,13374.0,119.1927,119.4245,119.1637,119.3762,13374.0
2024-08-20 11:10:00,123.59,123.6,123.37,123.48,12495.0,119.3762,119.3859,119.1637,119.27,12495.0
2024-08-20 11:15:00,123.45,123.57,123.28,123.32,7139.0,119.241,119.3569,119.0768,119.1154,7139.0
2024-08-20 11:20:00,123.33,123.45,123.26,123.26,10282.0,119.1251,119.241,119.0575,119.0575,10282.0
2024-08-20 11:25:00,123.21,123.42,123.18,123.39,6793.0,119.0092,119.212,118.9802,119.183,6793.0
2024-08-20 11:30:00,123.39,123.4,123.26,123.4,3619.0,119.183,119.1927,119.0575,119.1927,3619.0
2024-08-20 11:35:00,123.33,123.47,123.25,123.44,5767.0,119.1251,119.2603,119.0478,119.2313,5767.0
2024-08-20 11:40:00,123.4,123.47,123.29,123.43,17693.0,119.1927,119.2603,119.0864,119.2217,17693.0
2024-08-20 11:45:00,123.44,123.53,123.44,123.47,9498.0,119.2313,119.3183,119.2313,119.2603,9498.0
2024-08-20 11:50:00,123.47,123.64,123.39,123.61,11638.0,119.2603,119.4245,119.183,119.3955,11638.0
2024-08-20 11:55:00,123.63,123.85,123.62,123.84,9867.0,119.4149,119.6274,119.4052,119.6177,9867.0
2024-08-20 12:00:00,123.84,123.86,123.61,123.64,12514.0,119.6177,119.637,119.3955,119.4245,12514.0
2024-08-20 12:05:00,123.64,123.83,123.62,123.82,16702.0,119.4245,119.608,119.4052,119.5984,16702.0
2024-08-20 12:10:00,123.84,123.85,123.58,123.65,14041.0,119.6177,119.6274,119.3666,119.4342,14041.0
2024-08-20 12:15:00,123.59,123.73,123.58,123.66,12007.0,119.3762,119.5114,119.3666,119.4438,12007.0
2024-08-20 12:20:00,123.63,123.8,123.63,123.69,9862.0,119.4149,119.5791,119.4149,119.4728,9862.0
2024-08-20 12:25:00,123.7,123.84,123.62,123.84,5701.0,119.4825,119.6177,119.4052,119.6177,5701.0
2024-08-20 12:30:00,123.82,123.85,123.68,123.74,6902.0,119.5984,119.6274,119.4631,119.5211,6902.0
2024-08-20 12:35:00,123.74,123.8,123.65,123.73,7331.0,119.5211,119.5791,119.4342,119.5114,7331.0
2024-08-20 12:40:00,123.73,123.75,123.55,123.68,7942.0,119.5114,119.5308,119.3376,119.4631,7942.0
2024-08-20 12:45:00,123.68,123.8,123.62,123.77,6386.0,119.4631,119.5791,119.4052,119.5501,6386.0
2024-08-20 12:50:00,123.79,123.83,123.66,123.82,23726.0,119.5694,119.608,119.4438,119.5984,23726.0
2024-08-20 12:55:00,123.82,123.87,123.7,123.75,8387.0,119.5984,119.6467,119.4825,119.5308,8387.0
2024-08-20 13:00:00,123.73,123.74,123.55,123.61,5062.0,119.5114,119.5211,119.3376,119.3955,5062.0
2024-08-20 13:05:00,123.57,123.74,123.5,123.71,8979.0,119.3569,119.5211,119.2893,119.4921,8979.0
2024-08-20 13:10:00,123.75,123.75,123.56,123.61,6838.0,119.5308,119.5308,119.3472,119.3955,6838.0
2024-08-20 13:15:00,123.6,123.62,123.48,123.51,9592.0,119.3859,119.4052,119.27,119.2989,9592.0
2024-08-20 13:20:00,123.5,123.58,123.43,123.47,10344.0,119.2893,119.3666,119.2217,119.2603,10344.0
2024-08-20 13:25:00,123.5,123.52,123.43,123.44,6699.0,119.2893,119.3086,119.2217,119.2313,6699.0
2024-08-20 13:30:00,123.43,123.46,123.36,123.4,9632.0,119.2217,119.2506,119.1541,119.1927,9632.0
2024-08-20 13:35:00,123.43,123.46,123.31,123.32,10342.0,119.2217,119.2506,119.1058,119.1154,10342.0
2024-08-20 13:40:00,123.37,123.41,123.31,123.37,16580.0,119.1637,119.2024,119.1058,119.1637,16580.0
2024-08-20 13:45:00,123.4,123.46,123.32,123.32,20577.0,119.1927,119.2506,119.1154,119.1154,20577.0
2024-08-20 13:50:00,123.31,123.46,123.31,123.46,14778.0,119.1058,119.2506,119.1058,119.2506,14778.0
2024-08-20 13:55:00,123.42,123.45,123.3,123.31,6880.0,119.212,119.241,119.0961,119.1058,6880.0
2024-08-20 14:00:00,123.33,123.44,123.28,123.43,9881.0,119.1251,119.2313,119.0768,119.2217,9881.0
2024-08-20 14:05:00,123.46,123.5,123.42,123.48,12158.0,119.2506,119.2893,119.212,119.27,12158.0
2024-08-20 14:10:00,123.5,123.55,123.43,123.55,27964.0,119.2893,119.3376,119.2217,119.3376,27964.0
2024-08-20 14:15:00,123.54,123.68,123.54,123.66,20629.0,119.3279,119.4631,119.3279,119.4438,20629.0
2024-08-20 14:20:00,123.67,123.71,123.64,123.71,11611.0,119.4535,119.4921,119.4245,119.4921,11611.0
2024-08-20 14:25:00,123.72,123.72,123.63,123.68,11929.0,119.5018,119.5018,119.4149,119.4631,11929.0
2024-08-20 14:30:00,123.65,123.71,123.64,123.64,7310.0,119.4342,119.4921,119.4245,119.4245,7310.0
2024-08-20 14:35:00,123.64,123.7,123.64,123.69,10417.0,119.4245,119.4825,119.4245,119.4728,10417.0
2024-08-20 14:40:00,123.69,123.75,123.65,123.7,6461.0,119.4728,119.5308,119.4342,119.4825,6461.0
2024-08-20 14:45:00,123.7,123.74,123.56,123.73,12014.0,119.4825,119.5211,119.3472,119.5114,12014.0
2024-08-20 14:50:00,123.74,123.81,123.7,123.72,5638.0,119.5211,119.5887,119.4825,119.5018,5638.0
2024-08-20 14:55:00,123.69,123.7,123.52,123.59,5566.0,119.4728,119.4825,119.3086,119.3762,5566.0
2024-08-20 15:00:00,123.55,123.65,123.52,123.58,9019.0,119.3376,119.4342,119.3086,119.3666,9019.0
2024-08-20 15:05:00,123.55,123.76,123.5,123.76,12758.0,119.3376,119.5404,119.2893,119.5404,12758.0
2024-08-20 15:10:00,123.71,123.77,123.59,123.61,10810.0,119.4921,119.5501,119.3762,119.3955,10810.0
2024-08-20 15:15:00,123.61,123.7,123.58,123.65,16183.0,119.3955,119.4825,119.3666,119.4342,16183.0
2024-08-20 15:20:00,123.65,123.73,123.62,123.73,9825.0,119.4342,119.5114,119.4052,119.5114,9825.0
2024-08-20 15:25:00,123.73,123.92,123.7,123.82,16703.0,119.5114,119.695,119.4825,119.5984,16703.0
2024-08-20 15:30:00,123.81,124.02,123.73,124.01,37290.0,119.5887,119.7916,119.5114,119.7819,37290.0
2024-08-20 15:35:00,123.99,124.02,123.9,123.94,11080.0,119.7626,119.7916,119.6756,119.7143,11080.0
2024-08-20 15:40:00,123.92,123.98,123.85,123.9,10019.0,119.695,119.7529,119.6274,119.6756,10019.0
2024-08-20 15:45:00,123.91,124.01,123.89,123.99,40438.0,119.6853,119.7819,119.666,119.7626,40438.0
2024-08-20 15:50:00,124.0,124.19,123.85,123.99,42386.0,119.7722,119.9558,119.6274,119.7626,42386.0
2024-08-20 15:55:00,124.0,124.2,123.99,124.11,140179.0,119.7722,119.9654,119.7626,119.8785,140179.0
2024-08-21 09:30:00,124.26,124.43,123.87,124.22,32954.0,120.0234,120.1876,119.6467,119.9847,32954.0
2024-08-21 09:35:00,124.0,124.2,123.78,123.89,5202.0,119.7722,119.9654,119.5597,119.666,5202.0
2024-08-21 09:40:00,123.76,124.13,123.7,124.13,5849.0,119.5404,119.8978,119.4825,119.8978,5849.0
2024-08-21 09:45:00,123.98,124.03,123.86,123.98,11772.0,119.7529,119.8012,119.637,119.7529,11772.0
2024-08-21 09:50:00,123.96,123.96,123.73,123.83,11396.0,119.7336,119.7336,119.5114,119.608,11396.0
2024-08-21 09:55:00,123.79,123.97,123.78,123.83,4408.0,119.5694,119.7433,119.5597,119.608,4408.0
2024-08-21 10:00:00,123.79,123.82,123.61,123.65,2873.0,119.5694,119.5984,119.3955,119.4342,2873.0
2024-08-21 10:05:00,123.64,123.7,123.56,123.57,5484.0,119.4245,119.4825,119.3472,119.3569,5484.0
2024-08-21 10:10:00,123.58,123.69,123.44,123.58,21733.0,119.3666,119.4728,119.2313,119.3666,21733.0
2024-08-21 10:15:00,123.6,123.72,123.59,123.72,3596.0,119.3859,119.5018,119.3762,119.5018,3596.0
2024-08-21 10:20:00,123.78,123.83,123.76,123.76,3465.0,119.5597,119.608,119.5404,119.5404,3465.0
2024-08-21 10:25:00,123.77,123.9,123.77,123.81,2539.0,119.5501,119.6756,119.5501,119.5887,2539.0
2024-08-21 10:30:00,123.82,123.95,123.8,123.87,8879.0,119.5984,119.7239,119.5791,119.6467,8879.0
2024-08-21 10:35:00,123.87,124.0,123.83,123.89,15985.0,119.6467,119.7722,119.608,119.666,15985.0
2024-08-21 10:40:00,123.89,124.15,123.88,124.1,9951.0,119.666,119.9171,119.6563,119.8688,9951.0
2024-08-21 10:45:00,124.1,124.13,123.82,123.82,6119.0,119.8688,119.8978,119.5984,119.5984,6119.0
2024-08-21 10:50:00,123.77,123.8,123.57,123.61,10054.0,119.5501,119.5791,119.3569,119.3955,10054.0
2024-08-21 10:55:00,123.67,123.9,123.67,123.8,8714.0,119.4535,119.6756,119.4535,119.5791,8714.0
2024-08-21 11:00:00,123.8,123.8,123.56,123.66,9456.0,119.5791,119.5791,119.3472,119.4438,9456.0
2024-08-21 11:05:00,123.66,123.81,123.58,123.78,9100.0,119.4438,119.5887,119.3666,119.5597,9100.0
2024-08-21 11:10:00,123.73,123.89,123.73,123.82,3918.0,119.5114,119.666,119.5114,119.5984,3918.0
2024-08-21 11:15:00,123.81,123.89,123.8,123.82,2845.0,119.5887,119.666,119.5791,119.5984,2845.0
2024-08-21 11:20:00,123.83,123.84,123.74,123.74,5767.0,119.608,119.6177,119.5211,119.5211,5767.0
2024-08-21 11:25:00,123.79,123.92,123.77,123.87,5465.0,119.5694,119.695,119.5501,119.6467,5465.0
2024-08-21 11:30:00,123.87,123.89,123.76,123.87,6255.0,119.6467,119.666,119.5404,119.6467,6255.0
2024-08-21 11:35:00,123.87,124.03,123.85,123.97,10646.0,119.6467,119.8012,119.6274,119.7433,10646.0
2024-08-21 11:40:00,123.97,123.97,123.84,123.84,10587.0,119.7433,119.7433,119.6177,119.6177,10587.0
2024-08-21 11:45:00,123.87,123.91,123.74,123.76,5695.0,119.6467,119.6853,119.5211,119.5404,5695.0
2024-08-21 11:50:00,123.77,123.79,123.69,123.73,9376.0,119.5501,119.5694,119.4728,119.5114,9376.0
2024-08-21 11:55:00,123.73,123.74,123.6,123.62,7372.0,119.5114,119.5211,119.3859,119.4052,7372.0
2024-08-21 12:00:00,123.64,123.64,123.49,123.6,6994.0,119.4245,119.4245,119.2796,119.3859,6994.0
2024-08-21 12:05:00,123.6,123.63,123.54,123.55,8661.0,119.3859,119.4149,119.3279,119.3376,8661.0
2024-08-21 12:10:00,123.55,123.55,123.37,123.4,6551.0,119.3376,119.3376,119.1637,119.1927,6551.0
2024-08-21 12:15:00,123.4,123.46,123.33,123.46,7244.0,119.1927,119.2506,119.1251,119.2506,7244.0
2024-08-21 12:20:00,123.47,123.7,123.46,123.62,20337.0,119.2603,119.4825,119.2506,119.4052,20337.0
2024-08-21 12:25:00,123.62,123.62,123.45,123.45,7714.0,119.4052,119.4052,119.241,119.241,7714.0
2024-08-21 12:30:00,123.48,123.57,123.43,123.57,7302.0,119.27,119.3569,119.2217,119.3569,7302.0
2024-08-21 12:35:00,123.6,123.67,123.59,123.63,6161.0,119.3859,119.4535,119.3762,119.4149,6161.0
2024-08-21 12:40:00,123.63,123.72,123.6,123.72,5002.0,119.4149,119.5018,119.3859,119.5018,5002.0
2024-08-21 12:45:00,123.72,123.76,123.65,123.7,8979.0,119.5018,119.5404,119.4342,119.4825,8979.0
2024-08-21 12:50:00,123.68,123.79,123.65,123.78,3129.0,119.4631,119.5694,119.4342,119.5597,3129.0
2024-08-21 12:55:00,123.75,123.86,123.73,123.84,4394.0,119.5308,119.637,119.5114,119.6177,4394.0
2024-08-21 13:00:00,123.82,123.84,123.73,123.75,3559.0,119.5984,119.6177,119.5114,119.5308,3559.0
2024-08-21 13:05:00,123.78,123.79,123.66,123.72,4371.0,119.5597,119.5694,119.4438,119.5018,4371.0
2024-08-21 13:10:00,123.76,123.86,123.72,123.74,7857.0,119.5404,119.637,119.5018,119.5211,7857.0
2024-08-21 13:15:00,123.76,123.88,123.74,123.88,5237.0,119.5404,119.6563,119.5211,119.6563,5237.0
2024-08-21 13:20:00,123.82,123.88,123.75,123.77,7966.0,119.5984,119.6563,119.5308,119.5501,7966.0
2024-08-21 13:25:00,123.77,123.85,123.75,123.78,7565.0,119.5501,119.6274,119.5308,119.5597,7565.0
2024-08-21 13:30:00,123.75,123.86,123.75,123.82,8109.0,119.5308,119.637,119.5308,119.5984,8109.0
2024-08-21 13:35:00,123.81,123.85,123.76,123.8,4627.0,119.5887,119.6274,119.5404,119.5791,4627.0
2024-08-21 13:40:00,123.8,124.0,123.76,124.0,5696.0,119.5791,119.7722,119.5404,119.7722,5696.0
2024-08-21 13:45:00,124.01,124.09,124.0,124.03,10314.0,119.7819,119.8592,119.7722,119.8012,10314.0
2024-08-21 13:50:00,124.04,124.07,124.0,124.05,5647.0,119.8109,119.8399,119.7722,119.8205,5647.0
2024-08-21 13:55:00,124.03,124.05,123.99,124.01,7740.0,119.8012,119.8205,119.7626,119.7819,7740.0
2024-08-21 14:00:00,124.08,124.18,124.07,124.18,24251.0,119.8495,119.9461,119.8399,119.9461,24251.0
2024-08-21 14:05:00,124.17,124.19,124.1,124.16,5877.0,119.9364,119.9558,119.8688,119.9268,5877.0
2024-08-21 14:10:00,124.18,124.44,124.17,124.43,5602.0,119.9461,120.1972,119.9364,120.1876,5602.0
2024-08-21 14:15:00,124.43,124.5,124.42,124.45,4669.0,120.1876,120.2552,120.1779,120.2069,4669.0
2024-08-21 14:20:00,124.46,124.6,124.43,124.6,4717.0,120.2166,120.3518,120.1876,120.3518,4717.0
2024-08-21 14:25:00,124.62,124.86,124.61,124.86,23954.0,120.3711,120.6029,120.3614,120.6029,23954.0
2024-08-21 14:30:00,124.9,125.17,124.88,125.12,33854.0,120.6416,120.9023,120.6222,120.8541,33854.0
2024-08-21 14:35:00,125.13,125.13,124.94,125.09,43484.0,120.8637,120.8637,120.6802,120.8251,43484.0
2024-08-21 14:40:00,125.09,125.11,125.01,125.08,16300.0,120.8251,120.8444,120.7478,120.8154,16300.0
2024-08-21 14:45:00,125.06,125.06,124.87,124.9,29654.0,120.7961,120.7961,120.6126,120.6416,29654.0
2024-08-21 14:50:00,124.88,125.02,124.88,124.93,66951.0,120.6222,120.7575,120.6222,120.6705,66951.0
2024-08-21 14:55:00,124.91,124.96,124.85,124.95,13861.0,120.6512,120.6995,120.5933,120.6898,13861.0
2024-08-21 15:00:00,124.95,124.96,124.76,124.81,22626.0,120.6898,120.6995,120.5063,120.5546,22626.0
2024-08-21 15:05:00,124.79,124.94,124.65,124.71,34405.0,120.5353,120.6802,120.4001,120.458,34405.0
2024-08-21 15:10:00,124.73,124.9,124.72,124.77,19221.0,120.4773,120.6416,120.4677,120.516,19221.0
2024-08-21 15:15:00,124.75,124.83,124.61,124.63,13492.0,120.4967,120.5739,120.3614,120.3808,13492.0
2024-08-21 15:20:00,124.61,124.62,124.3,124.34,13642.0,120.3614,120.3711,120.062,120.1006,13642.0
2024-08-21 15:25:00,124.34,124.43,124.3,124.36,11121.0,120.1006,120.1876,120.062,120.12,11121.0
2024-08-21 15:30:00,124.32,124.37,124.17,124.37,17221.0,120.0813,120.1296,119.9364,120.1296,17221.0
2024-08-21 15:35:00,124.37,124.41,124.24,124.28,28871.0,120.1296,120.1683,120.0041,120.0427,28871.0
2024-08-21 15:40:00,124.3,124.59,124.29,124.5,15657.0,120.062,120.3421,120.0523,120.2552,15657.0
2024-08-21 15:45:00,124.52,124.57,124.43,124.55,41101.0,120.2745,120.3228,120.1876,120.3035,41101.0
2024-08-21 15:50:00,124.57,124.81,124.55,124.75,52108.0,120.3228,120.5546,120.3035,120.4967,52108.0
2024-08-21 15:55:00,124.76,124.78,124.4,124.52,126872.0,120.5063,120.5256,120.1586,120.2745,126872.0
2024-08-22 09:30:00,125.08,125.74,124.52,125.27,46384.0,120.8154,121.4529,120.2745,120.9989,46384.0
2024-08-22 09:35:00,125.13,125.5,125.06,125.44,19161.0,120.8637,121.2211,120.7961,121.1631,19161.0
2024-08-22 09:40:00,125.44,125.57,125.32,125.41,21857.0,121.1631,121.2887,121.0472,121.1342,21857.0
2024-08-22 09:45:00,125.47,125.48,124.47,124.58,42500.0,121.1921,121.2018,120.2262,120.3325,42500.0
2024-08-22 09:50:00,124.58,124.96,124.58,124.94,28289.0,120.3325,120.6995,120.3325,120.6802,28289.0
2024-08-22 09:55:00,124.86,124.92,124.72,124.84,14166.0,120.6029,120.6609,120.4677,120.5836,14166.0
2024-08-22 10:00:00,124.84,124.92,124.7,124.81,13695.0,120.5836,120.6609,120.4484,120.5546,13695.0
2024-08-22 10:05:00,124.84,124.9,124.74,124.82,14309.0,120.5836,120.6416,120.487,120.5643,14309.0
2024-08-22 10:10:00,124.79,124.8,124.61,124.66,9883.0,120.5353,120.545,120.3614,120.4097,9883.0
2024-08-22 10:15:00,124.71,124.87,124.66,124.8,7866.0,120.458,120.6126,120.4097,120.545,7866.0
2024-08-22 10:20:00,124.75,124.88,124.72,124.88,8599.0,120.4967,120.6222,120.4677,120.6222,8599.0
2024-08-22 10:25:00,124.89,124.98,124.76,124.79,14351.0,120.6319,120.7188,120.5063,120.5353,14351.0
2024-08-22 10:30:00,124.79,124.9,124.71,124.9,7616.0,120.5353,120.6416,120.458,120.6416,7616.0
2024-08-22 10:35:00,124.9,124.9,124.63,124.82,18292.0,120.6416,120.6416,120.3808,120.5643,18292.0
2024-08-22 10:40:00,124.89,125.26,124.88,125.17,27867.0,120.6319,120.9893,120.6222,120.9023,27867.0
2024-08-22 10:45:00,125.19,125.27,125.13,125.16,21034.0,120.9217,120.9989,120.8637,120.8927,21034.0
2024-08-22 10:50:00,125.15,125.26,125.02,125.26,14104.0,120.883,120.9893,120.7575,120.9893,14104.0
2024-08-22 10:55:00,125.23,125.34,125.14,125.16,26813.0,120.9603,121.0665,120.8734,120.8927,26813.0
2024-08-22 11:00:00,125.19,125.29,125.01,125.18,18095.0,120.9217,121.0183,120.7478,120.912,18095.0
2024-08-22 11:05:00,125.22,125.28,125.15,125.28,6904.0,120.9506,121.0086,120.883,121.0086,6904.0
2024-08-22 11:10:00,125.29,125.35,125.2,125.23,11392.0,121.0183,121.0762,120.9313,120.9603,11392.0
2024-08-22 11:15:00,125.18,125.21,125.11,125.13,11778.0,120.912,120.941,120.8444,120.8637,11778.0
2024-08-22 11:20:00,125.08,125.31,125.03,125.31,20276.0,120.8154,121.0376,120.7671,121.0376,20276.0
2024-08-22 11:25:00,125.32,125.32,125.17,125.2,13787.0,121.0472,121.0472,120.9023,120.9313,13787.0
2024-08-22 11:30:00,125.23,125.32,125.1,125.23,15458.0,120.9603,121.0472,120.8347,120.9603,15458.0
2024-08-22 11:35:00,125.22,125.42,125.22,125.42,11625.0,120.9506,121.1438,120.9506,121.1438,11625.0
2024-08-22 11:40:00,125.41,125.48,125.22,125.33,25290.0,121.1342,121.2018,120.9506,121.0569,25290.0
2024-08-22 11:45:00,125.29,125.46,125.24,125.37,9351.0,121.0183,121.1825,120.97,121.0955,9351.0
2024-08-22 11:50:00,125.33,125.36,125.17,125.27,9115.0,121.0569,121.0859,120.9023,120.9989,9115.0
2024-08-22 11:55:00,125.22,125.33,125.18,125.29,7496.0,120.9506,121.0569,120.912,121.0183,7496.0
2024-08-22 12:00:00,125.24,125.42,125.22,125.41,14115.0,120.97,121.1438,120.9506,121.1342,14115.0
2024-08-22 12:05:00,125.41,125.57,125.31,125.52,9288.0,121.1342,121.2887,121.0376,121.2404,9288.0
2024-08-22 12:10:00,125.57,125.58,125.33,125.48,17409.0,121.2887,121.2984,121.0569,121.2018,17409.0
2024-08-22 12:15:00,125.5,125.65,125.49,125.61,25163.0,121.2211,121.366,121.2114,121.3273,25163.0
2024-08-22 12:20:00,125.65,125.75,125.65,125.69,22136.0,121.366,121.4626,121.366,121.4046,22136.0
2024-08-22 12:25:00,125.72,125.82,125.71,125.74,3405.0,121.4336,121.5302,121.4239,121.4529,3405.0
2024-08-22 12:30:00,125.74,125.83,125.73,125.81,7149.0,121.4529,121.5398,121.4433,121.5205,7149.0
2024-08-22 12:35:00,125.73,125.82,125.66,125.82,17538.0,121.4433,121.5302,121.3756,121.5302,17538.0
2024-08-22 12:40:00,125.85,125.86,125.72,125.74,11859.0,121.5592,121.5688,121.4336,121.4529,11859.0
2024-08-22 12:45:00,125.71,125.74,125.64,125.67,16140.0,121.4239,121.4529,121.3563,121.3853,16140.0
2024-08-22 12:50:00,125.68,125.68,125.48,125.5,28953.0,121.395,121.395,121.2018,121.2211,28953.0
2024-08-22 12:55:00,125.45,125.57,125.4,125.54,9755.0,121.1728,121.2887,121.1245,121.2597,9755.0
2024-08-22 13:00:00,125.56,125.68,125.52,125.52,21497.0,121.279,121.395,121.2404,121.2404,21497.0
2024-08-22 13:05:00,125.5,125.6,125.38,125.53,13833.0,121.2211,121.3177,121.1052,121.2501,13833.0
2024-08-22 13:10:00,125.5,125.62,125.38,125.38,30086.0,121.2211,121.337,121.1052,121.1052,30086.0
2024-08-22 13:15:00,125.42,125.71,125.38,125.67,15254.0,121.1438,121.4239,121.1052,121.3853,15254.0
2024-08-22 13:20:00,125.68,125.8,125.52,125.54,14579.0,121.395,121.5109,121.2404,121.2597,14579.0
2024-08-22 13:25:00,125.53,125.54,125.4,125.4,8561.0,121.2501,121.2597,121.1245,121.1245,8561.0
2024-08-22 13:30:00,125.4,125.51,125.34,125.44,14474.0,121.1245,121.2308,121.0665,121.1631,14474.0
2024-08-22 13:35:00,125.4,125.67,125.38,125.53,10849.0,121.1245,121.3853,121.1052,121.2501,10849.0
2024-08-22 13:40:00,125.55,125.58,125.42,125.51,9753.0,121.2694,121.2984,121.1438,121.2308,9753.0
2024-08-22 13:45:00,125.47,125.51,125.35,125.35,6553.0,121.1921,121.2308,121.0762,121.0762,6553.0
2024-08-22 13:50:00,125.41,125.42,125.26,125.3,25563.0,121.1342,121.1438,120.9893,121.0279,25563.0
2024-08-22 13:55:00,125.32,125.32,125.19,125.25,12085.0,121.0472,121.0472,120.9217,120.9796,12085.0
2024-08-22 14:00:00,125.25,125.25,125.04,125.11,7945.0,120.9796,120.9796,120.7768,120.8444,7945.0
2024-08-22 14:05:00,125.12,125.33,125.12,125.29,12984.0,120.8541,121.0569,120.8541,121.0183,12984.0
2024-08-22 14:10:00,125.34,125.49,125.29,125.48,21888.0,121.0665,121.2114,121.0183,121.2018,21888.0
2024-08-22 14:15:00,125.5,125.75,125.5,125.75,20397.0,121.2211,121.4626,121.2211,121.4626,20397.0
2024-08-22 14:20:00,125.74,125.74,125.58,125.6,5787.0,121.4529,121.4529,121.2984,121.3177,5787.0
2024-08-22 14:25:00,125.59,125.64,125.5,125.61,10274.0,121.308,121.3563,121.2211,121.3273,10274.0
2024-08-22 14:30:00,125.6,125.65,125.48,125.57,21453.0,121.3177,121.366,121.2018,121.2887,21453.0
2024-08-22 14:35:00,125.57,125.57,125.42,125.5,6406.0,121.2887,121.2887,121.1438,121.2211,6406.0
2024-08-22 14:40:00,125.47,125.55,125.4,125.42,10096.0,121.1921,121.2694,121.1245,121.1438,10096.0
2024-08-22 14:45:00,125.44,125.62,125.41,125.47,18283.0,121.1631,121.337,121.1342,121.1921,18283.0
2024-08-22 14:50:00,125.42,125.55,125.42,125.47,6341.0,121.1438,121.2694,121.1438,121.1921,6341.0
2024-08-22 14:55:00,125.47,125.53,125.37,125.37,8936.0,121.1921,121.2501,121.0955,121.0955,8936.0
2024-08-22 15:00:00,125.39,125.54,125.37,125.5,10082.0,121.1148,121.2597,121.0955,121.2211,10082.0
2024-08-22 15:05:00,125.49,125.56,125.38,125.5,12009.0,121.2114,121.279,121.1052,121.2211,12009.0
2024-08-22 15:10:00,125.53,125.72,125.5,125.71,20084.0,121.2501,121.4336,121.2211,121.4239,20084.0
2024-08-22 15:15:00,125.71,125.79,125.47,125.55,19370.0,121.4239,121.5012,121.1921,121.2694,19370.0
2024-08-22 15:20:00,125.58,125.62,125.47,125.52,11159.0,121.2984,121.337,121.1921,121.2404,11159.0
2024-08-22 15:25:00,125.51,125.56,125.46,125.56,13029.0,121.2308,121.279,121.1825,121.279,13029.0
2024-08-22 15:30:00,125.55,125.64,125.51,125.56,19250.0,121.2694,121.3563,121.2308,121.279,19250.0
2024-08-22 15:35:00,125.52,125.68,125.52,125.61,15526.0,121.2404,121.395,121.2404,121.3273,15526.0
2024-08-22 15:40:00,125.6,125.77,125.6,125.62,16619.0,121.3177,121.4819,121.3177,121.337,16619.0
2024-08-22 15:45:00,125.64,125.67,125.52,125.55,21762.0,121.3563,121.3853,121.2404,121.2694,21762.0
2024-08-22 15:50:00,125.56,125.68,125.4,125.51,54932.0,121.279,121.395,121.1245,121.2308,54932.0
2024-08-22 15:55:00,125.54,126.04,125.52,125.98,177991.0,121.2597,121.7427,121.2404,121.6847,177991.0
2024-08-23 09:30:00,126.71,126.98,126.18,126.98,26800.0,122.3898,122.6506,121.8779,122.6506,26800.0
2024-08-23 09:35:00,126.79,127.11,126.74,126.96,4963.0,122.4671,122.7762,122.4188,122.6313,4963.0
2024-08-23 09:40:00,127.0,127.04,126.79,126.85,15233.0,122.67,122.7086,122.4671,122.5251,15233.0
2024-08-23 09:45:00,126.85,126.85,126.5,126.5,9860.0,122.5251,122.5251,122.187,122.187,9860.0
2024-08-23 09:50:00,126.5,126.62,126.37,126.56,13303.0,122.187,122.3029,122.0614,122.245,13303.0
2024-08-23 09:55:00,126.55,126.69,126.51,126.65,8542.0,122.2353,122.3705,122.1967,122.3319,8542.0
2024-08-23 10:00:00,126.7,127.27,126.65,127.26,19830.0,122.3802,122.9307,122.3319,122.9211,19830.0
2024-08-23 10:05:00,127.29,127.78,127.14,127.75,35528.0,122.9501,123.4234,122.8052,123.3944,35528.0
2024-08-23 10:10:00,127.75,127.91,127.62,127.85,15115.0,123.3944,123.5489,123.2688,123.491,15115.0
2024-08-23 10:15:00,127.85,127.94,127.38,127.4,19615.0,123.491,123.5779,123.037,123.0563,19615.0
2024-08-23 10:20:00,127.49,127.96,127.39,127.95,10003.0,123.1432,123.5972,123.0467,123.5876,10003.0
2024-08-23 10:25:00,127.88,128.08,127.86,127.96,11582.0,123.5199,123.7131,123.5006,123.5972,11582.0
2024-08-23 10:30:00,127.93,128.04,127.81,127.86,10205.0,123.5682,123.6745,123.4523,123.5006,10205.0
2024-08-23 10:35:00,127.81,128.04,127.65,127.92,23614.0,123.4523,123.6745,123.2978,123.5586,23614.0
2024-08-23 10:40:00,127.91,128.26,127.87,128.2,16100.0,123.5489,123.887,123.5103,123.829,16100.0
2024-08-23 10:45:00,128.18,128.24,127.86,127.86,11495.0,123.8097,123.8677,123.5006,123.5006,11495.0
2024-08-23 10:50:00,127.87,128.26,127.85,128.26,10768.0,123.5103,123.887,123.491,123.887,10768.0
2024-08-23 10:55:00,128.26,128.45,128.24,128.28,11584.0,123.887,124.0705,123.8677,123.9063,11584.0
2024-08-23 11:00:00,128.19,128.44,128.14,128.39,18428.0,123.8194,124.0609,123.7711,124.0126,18428.0
2024-08-23 11:05:00,128.45,128.67,128.41,128.53,21642.0,124.0705,124.283,124.0319,124.1478,21642.0
2024-08-23 11:10:00,128.56,128.64,128.31,128.64,27307.0,124.1768,124.254,123.9353,124.254,27307.0
2024-08-23 11:15:00,128.68,128.94,128.62,128.94,4441.0,124.2927,124.5438,124.2347,124.5438,4441.0
2024-08-23 11:20:00,128.96,129.01,128.74,128.78,9356.0,124.5631,124.6114,124.3506,124.3893,9356.0
2024-08-23 11:25:00,128.82,128.91,128.74,128.91,6945.0,124.4279,124.5148,124.3506,124.5148,6945.0
2024-08-23 11:30:00,128.96,129.03,128.86,128.87,12193.0,124.5631,124.6307,124.4665,124.4762,12193.0
2024-08-23 11:35:00,128.99,129.08,128.92,128.94,11132.0,124.5921,124.679,124.5245,124.5438,11132.0
2024-08-23 11:40:00,128.96,129.08,128.83,128.86,10214.0,124.5631,124.679,124.4376,124.4665,10214.0
2024-08-23 11:45:00,128.85,128.87,128.63,128.78,9364.0,124.4569,124.4762,124.2444,124.3893,9364.0
2024-08-23 11:50:00,128.78,128.78,128.49,128.59,13106.0,124.3893,124.3893,124.1092,124.2057,13106.0
2024-08-23 11:55:00,128.57,128.72,128.56,128.58,30527.0,124.1864,124.3313,124.1768,124.1961,30527.0
2024-08-23 12:00:00,128.56,128.57,128.32,128.5,19243.0,124.1768,124.1864,123.9449,124.1188,19243.0
2024-08-23 12:05:00,128.53,128.58,128.34,128.54,40516.0,124.1478,124.1961,123.9643,124.1574,40516.0
2024-08-23 12:10:00,128.53,128.61,128.38,128.46,17951.0,124.1478,124.2251,124.0029,124.0802,17951.0
2024-08-23 12:15:00,128.48,128.58,128.37,128.51,5206.0,124.0995,124.1961,123.9932,124.1285,5206.0
2024-08-23 12:20:00,128.51,128.53,128.28,128.28,2265.0,124.1285,124.1478,123.9063,123.9063,2265.0
2024-08-23 12:25:00,128.24,128.36,128.2,128.3,14815.0,123.8677,123.9836,123.829,123.9256,14815.0
2024-08-23 12:30:00,128.3,128.44,128.3,128.38,5656.0,123.9256,124.0609,123.9256,124.0029,5656.0
2024-08-23 12:35:00,128.42,128.51,128.4,128.47,4928.0,124.0415,124.1285,124.0222,124.0898,4928.0
2024-08-23 12:40:00,128.49,128.49,128.12,128.13,10834.0,124.1092,124.1092,123.7518,123.7614,10834.0
2024-08-23 12:45:00,128.1,128.13,127.87,127.95,12811.0,123.7324,123.7614,123.5103,123.5876,12811.0
2024-08-23 12:50:00,127.92,128.45,127.92,128.41,18975.0,123.5586,124.0705,123.5586,124.0319,18975.0
2024-08-23 12:55:00,128.37,128.59,128.37,128.54,19006.0,123.9932,124.2057,123.9932,124.1574,19006.0
2024-08-23 13:00:00,128.5,128.66,128.47,128.58,12621.0,124.1188,124.2734,124.0898,124.1961,12621.0
2024-08-23 13:05:00,128.63,128.86,128.49,128.49,50650.0,124.2444,124.4665,124.1092,124.1092,50650.0
2024-08-23 13:10:00,128.53,128.73,128.53,128.73,7979.0,124.1478,124.341,124.1478,124.341,7979.0
2024-08-23 13:15:00,128.78,128.86,128.65,128.65,4848.0,124.3893,124.4665,124.2637,124.2637,4848.0
2024-08-23 13:20:00,128.71,128.74,128.64,128.66,4722.0,124.3217,124.3506,124.254,124.2734,4722.0
2024-08-23 13:25:00,128.69,128.86,128.66,128.8,8046.0,124.3023,124.4665,124.2734,124.4086,8046.0
2024-08-23 13:30:00,128.83,128.98,128.82,128.98,10599.0,124.4376,124.5824,124.4279,124.5824,10599.0
2024-08-23 13:35:00,128.97,129.0,128.93,128.99,9003.0,124.5728,124.6018,124.5341,124.5921,9003.0
2024-08-23 13:40:00,128.98,129.04,128.93,129.04,15614.0,124.5824,124.6404,124.5341,124.6404,15614.0
2024-08-23 13:45:00,129.0,129.01,128.9,129.01,5169.0,124.6018,124.6114,124.5052,124.6114,5169.0
2024-08-23 13:50:00,129.0,129.03,128.88,128.97,9400.0,124.6018,124.6307,124.4859,124.5728,9400.0
2024-08-23 13:55:00,128.94,128.97,128.89,128.93,11463.0,124.5438,124.5728,124.4955,124.5341,11463.0
2024-08-23 14:00:00,128.9,128.99,128.88,128.97,11527.0,124.5052,124.5921,124.4859,124.5728,11527.0
2024-08-23 14:05:00,128.97,129.01,128.9,128.93,8747.0,124.5728,124.6114,124.5052,124.5341,8747.0
2024-08-23 14:10:00,128.93,129.07,128.9,129.02,8133.0,124.5341,124.6694,124.5052,124.6211,8133.0
2024-08-23 14:15:00,129.01,129.05,128.98,129.01,5716.0,124.6114,124.6501,124.5824,124.6114,5716.0
2024-08-23 14:20:00,129.0,129.03,128.87,128.99,40168.0,124.6018,124.6307,124.4762,124.5921,40168.0
2024-08-23 14:25:00,128.97,129.03,128.94,128.98,7138.0,124.5728,124.6307,124.5438,124.5824,7138.0
2024-08-23 14:30:00,128.98,129.06,128.95,129.01,5514.0,124.5824,124.6597,124.5535,124.6114,5514.0
2024-08-23 14:35:00,129.01,129.07,128.98,129.04,4610.0,124.6114,124.6694,124.5824,124.6404,4610.0
2024-08-23 14:40:00,129.03,129.09,128.98,128.98,7367.0,124.6307,124.6887,124.5824,124.5824,7367.0
2024-08-23 14:45:00,128.99,129.11,128.96,128.96,11614.0,124.5921,124.708,124.5631,124.5631,11614.0
2024-08-23 14:50:00,128.98,129.09,128.97,129.09,6408.0,124.5824,124.6887,124.5728,124.6887,6408.0
2024-08-23 14:55:00,129.09,129.11,128.98,129.04,9216.0,124.6887,124.708,124.5824,124.6404,9216.0
2024-08-23 15:00:00,129.02,129.05,128.96,128.99,8547.0,124.6211,124.6501,124.5631,124.5921,8547.0
2024-08-23 15:05:00,128.97,129.01,128.89,128.97,12549.0,124.5728,124.6114,124.4955,124.5728,12549.0
2024-08-23 15:10:00,128.95,129.09,128.95,129.03,12240.0,124.5535,124.6887,124.5535,124.6307,12240.0
2024-08-23 15:15:00,129.04,129.13,128.98,129.06,21671.0,124.6404,124.7273,124.5824,124.6597,21671.0
2024-08-23 15:20:00,129.06,129.24,128.96,129.2,21511.0,124.6597,124.8336,124.5631,124.7949,21511.0
2024-08-23 15:25:00,129.18,129.32,129.17,129.31,8899.0,124.7756,124.9109,124.766,124.9012,8899.0
2024-08-23 15:30:00,129.28,129.37,129.24,129.27,12005.0,124.8722,124.9591,124.8336,124.8626,12005.0
2024-08-23 15:35:00,129.27,129.32,129.0,129.05,12358.0,124.8626,124.9109,124.6018,124.6501,12358.0
2024-08-23 15:40:00,129.05,129.15,129.03,129.09,15457.0,124.6501,124.7466,124.6307,124.6887,15457.0
2024-08-23 15:45:00,129.12,129.24,129.02,129.16,47852.0,124.7177,124.8336,124.6211,124.7563,47852.0
2024-08-23 15:50:00,129.19,129.26,129.07,129.25,58929.0,124.7853,124.8529,124.6694,124.8432,58929.0
2024-08-23 15:55:00,129.28,129.3,128.84,128.9,213023.0,124.8722,124.8915,124.4472,124.5052,213023.0
2024-08-26 09:30:00,129.9,129.97,129.33,129.58,42744.0,125.4711,125.5387,124.9205,125.162,42744.0
2024-08-26 09:35:00,129.52,129.52,129.21,129.23,9366.0,125.104,125.104,124.8046,124.8239,9366.0
2024-08-26 09:40:00,129.29,129.36,128.71,128.78,16788.0,124.8819,124.9495,124.3217,124.3893,16788.0
2024-08-26 09:45:00,128.72,129.38,128.72,129.17,12409.0,124.3313,124.9688,124.3313,124.766,12409.0
2024-08-26 09:50:00,129.15,129.29,128.82,129.0,7965.0,124.7466,124.8819,124.4279,124.6018,7965.0
2024-08-26 09:55:00,129.0,129.23,128.88,129.16,7235.0,124.6018,124.8239,124.4859,124.7563,7235.0
2024-08-26 10:00:00,129.16,129.33,129.07,129.22,15191.0,124.7563,124.9205,124.6694,124.8143,15191.0
2024-08-26 10:05:00,129.25,129.51,129.25,129.4,7671.0,124.8432,125.0944,124.8432,124.9881,7671.0
2024-08-26 10:10:00,129.36,129.61,129.29,129.47,10935.0,124.9495,125.191,124.8819,125.0557,10935.0
2024-08-26 10:15:00,129.4,129.59,129.4,129.59,4001.0,124.9881,125.1716,124.9881,125.1716,4001.0
2024-08-26 10:20:00,129.6,129.75,129.48,129.73,13881.0,125.1813,125.3262,125.0654,125.3069,13881.0
2024-08-26 10:25:00,129.75,129.78,129.61,129.75,12356.0,125.3262,125.3552,125.191,125.3262,12356.0
2024-08-26 10:30:00,129.75,129.86,129.61,129.84,5216.0,125.3262,125.4324,125.191,125.4131,5216.0
2024-08-26 10:35:00,129.79,129.84,129.68,129.82,9487.0,125.3648,125.4131,125.2586,125.3938,9487.0
2024-08-26 10:40:00,129.74,129.87,129.68,129.72,5427.0,125.3165,125.4421,125.2586,125.2972,5427.0
2024-08-26 10:45:00,129.72,129.9,129.67,129.75,12587.0,125.2972,125.4711,125.2489,125.3262,12587.0
2024-08-26 10:50:00,129.75,129.79,129.3,129.31,8796.0,125.3262,125.3648,124.8915,124.9012,8796.0
2024-08-26 10:55:00,129.31,129.44,129.24,129.42,13028.0,124.9012,125.0268,124.8336,125.0074,13028.0
2024-08-26 11:00:00,129.37,129.44,129.18,129.25,8379.0,124.9591,125.0268,124.7756,124.8432,8379.0
2024-08-26 11:05:00,129.19,129.27,129.05,129.08,17853.0,124.7853,124.8626,124.6501,124.679,17853.0
2024-08-26 11:10:00,129.08,129.24,129.03,129.24,8685.0,124.679,124.8336,124.6307,124.8336,8685.0
2024-08-26 11:15:00,129.26,129.43,129.26,129.42,37106.0,124.8529,125.0171,124.8529,125.0074,37106.0
2024-08-26 11:20:00,129.44,129.45,129.3,129.33,9644.0,125.0268,125.0364,124.8915,124.9205,9644.0
2024-08-26 11:25:00,129.33,129.38,129.01,129.06,43984.0,124.9205,124.9688,124.6114,124.6597,43984.0
2024-08-26 11:30:00,129.06,129.21,129.05,129.16,16054.0,124.6597,124.8046,124.6501,124.7563,16054.0
2024-08-26 11:35:00,129.16,129.19,128.87,128.9,16394.0,124.7563,124.7853,124.4762,124.5052,16394.0
2024-08-26 11:40:00,128.9,129.15,128.8,129.05,18917.0,124.5052,124.7466,124.4086,124.6501,18917.0
2024-08-26 11:45:00,129.02,129.07,128.9,129.05,16825.0,124.6211,124.6694,124.5052,124.6501,16825.0
2024-08-26 11:50:00,129.08,129.24,129.07,129.22,9055.0,124.679,124.8336,124.6694,124.8143,9055.0
2024-08-26 11:55:00,129.25,129.29,129.03,129.03,16783.0,124.8432,124.8819,124.6307,124.6307,16783.0
2024-08-26 12:00:00,129.02,129.02,128.71,128.71,4164.0,124.6211,124.6211,124.3217,124.3217,4164.0
2024-08-26 12:05:00,128.74,128.74,128.66,128.68,9581.0,124.3506,124.3506,124.2734,124.2927,9581.0
2024-08-26 12:10:00,128.68,128.73,128.6,128.73,6962.0,124.2927,124.341,124.2154,124.341,6962.0
2024-08-26 12:15:00,128.77,128.89,128.7,128.87,4269.0,124.3796,124.4955,124.312,124.4762,4269.0
2024-08-26 12:20:00,128.89,129.1,128.89,129.02,5980.0,124.4955,124.6984,124.4955,124.6211,5980.0
2024-08-26 12:25:00,128.98,128.99,128.8,128.94,6537.0,124.5824,124.5921,124.4086,124.5438,6537.0
2024-08-26 12:30:00,128.99,129.02,128.9,128.94,7347.0,124.5921,124.6211,124.5052,124.5438,7347.0
2024-08-26 12:35:00,128.93,129.04,128.91,129.03,6192.0,124.5341,124.6404,124.5148,124.6307,6192.0
2024-08-26 12:40:00,129.03,129.05,128.93,128.99,8541.0,124.6307,124.6501,124.5341,124.5921,8541.0
2024-08-26 12:45:00,129.01,129.13,128.99,129.11,12137.0,124.6114,124.7273,124.5921,124.708,12137.0
2024-08-26 12:50:00,129.11,129.18,129.05,129.09,3798.0,124.708,124.7756,124.6501,124.6887,3798.0
2024-08-26 12:55:00,129.07,129.2,129.07,129.17,6118.0,124.6694,124.7949,124.6694,124.766,6118.0
2024-08-26 13:00:00,129.23,129.26,129.19,129.25,8985.0,124.8239,124.8529,124.7853,124.8432,8985.0
2024-08-26 13:05:00,129.23,129.24,128.97,128.97,7487.0,124.8239,124.8336,124.5728,124.5728,7487.0
2024-08-26 13:10:00,129.0,129.09,128.99,129.08,4132.0,124.6018,124.6887,124.5921,124.679,4132.0
2024-08-26 13:15:00,129.08,129.08,128.95,128.95,4816.0,124.679,124.679,124.5535,124.5535,4816.0
2024-08-26 13:20:00,128.94,129.0,128.9,128.91,10068.0,124.5438,124.6018,124.5052,124.5148,10068.0
2024-08-26 13:25:00,128.93,129.0,128.76,128.78,3152.0,124.5341,124.6018,124.3699,124.3893,3152.0
2024-08-26 13:30:00,128.75,128.92,128.72,128.84,4602.0,124.3603,124.5245,124.3313,124.4472,4602.0
2024-08-26 13:35:00,128.84,128.86,128.6,128.61,4594.0,124.4472,124.4665,124.2154,124.2251,4594.0
2024-08-26 13:40:00,128.62,128.75,128.62,128.74,14464.0,124.2347,124.3603,124.2347,124.3506,14464.0
2024-08-26 13:45:00,128.69,128.78,128.55,128.75,13618.0,124.3023,124.3893,124.1671,124.3603,13618.0
2024-08-26 13:50:00,128.73,128.87,128.73,128.81,4980.0,124.341,124.4762,124.341,124.4182,4980.0
2024-08-26 13:55:00,128.77,128.79,128.67,128.67,15598.0,124.3796,124.3989,124.283,124.283,15598.0
2024-08-26 14:00:00,128.7,128.88,128.68,128.86,5602.0,124.312,124.4859,124.2927,124.4665,5602.0
2024-08-26 14:05:00,128.85,128.96,128.79,128.81,4551.0,124.4569,124.5631,124.3989,124.4182,4551.0
2024-08-26 14:10:00,128.81,128.95,128.8,128.94,4830.0,124.4182,124.5535,124.4086,124.5438,4830.0
2024-08-26 14:15:00,128.93,129.0,128.88,129.0,4399.0,124.5341,124.6018,124.4859,124.6018,4399.0
2024-08-26 14:20:00,129.04,129.23,129.04,129.23,14583.0,124.6404,124.8239,124.6404,124.8239,14583.0
2024-08-26 14:25:00,129.24,129.26,128.98,128.98,17675.0,124.8336,124.8529,124.5824,124.5824,17675.0
2024-08-26 14:30:00,128.97,129.01,128.92,128.94,6866.0,124.5728,124.6114,124.5245,124.5438,6866.0
2024-08-26 14:35:00,128.94,129.01,128.88,128.94,7089.0,124.5438,124.6114,124.4859,124.5438,7089.0
2024-08-26 14:40:00,128.97,129.02,128.94,128.97,6343.0,124.5728,124.6211,124.5438,124.5728,6343.0
2024-08-26 14:45:00,128.97,129.0,128.92,128.93,6561.0,124.5728,124.6018,124.5245,124.5341,6561.0
2024-08-26 14:50:00,128.9,128.96,128.88,128.94,7486.0,124.5052,124.5631,124.4859,124.5438,7486.0
2024-08-26 14:55:00,128.98,129.01,128.94,128.97,7845.0,124.5824,124.6114,124.5438,124.5728,7845.0
2024-08-26 15:00:00,128.96,129.06,128.95,129.03,18102.0,124.5631,124.6597,124.5535,124.6307,18102.0
2024-08-26 15:05:00,129.0,129.15,128.99,129.13,18074.0,124.6018,124.7466,124.5921,124.7273,18074.0
2024-08-26 15:10:00,129.13,129.19,129.07,129.09,12983.0,124.7273,124.7853,124.6694,124.6887,12983.0
2024-08-26 15:15:00,129.09,129.09,128.93,128.99,16342.0,124.6887,124.6887,124.5341,124.5921,16342.0
2024-08-26 15:20:00,129.0,129.0,128.91,128.92,7857.0,124.6018,124.6018,124.5148,124.5245,7857.0
2024-08-26 15:25:00,128.91,128.95,128.82,128.83,17858.0,124.5148,124.5535,124.4279,124.4376,17858.0
2024-08-26 15:30:00,128.81,129.01,128.77,128.96,12305.0,124.4182,124.6114,124.3796,124.5631,12305.0
2024-08-26 15:35:00,128.97,129.02,128.91,129.0,27556.0,124.5728,124.6211,124.5148,124.6018,27556.0
2024-08-26 15:40:00,128.99,129.02,128.86,128.88,21294.0,124.5921,124.6211,124.4665,124.4859,21294.0
2024-08-26 15:45:00,128.86,128.97,128.85,128.95,19824.0,124.4665,124.5728,124.4569,124.5535,19824.0
2024-08-26 15:50:00,128.99,129.03,128.8,128.91,61521.0,124.5921,124.6307,124.4086,124.5148,61521.0
2024-08-26 15:55:00,128.91,128.98,128.66,128.9,132580.0,124.5148,124.5824,124.2734,124.5052,132580.0
2024-08-27 09:30:00,128.19,128.79,128.19,128.53,70468.0,123.8194,124.3989,123.8194,124.1478,70468.0
2024-08-27 09:35:00,128.53,128.69,128.22,128.47,23404.0,124.1478,124.3023,123.8484,124.0898,23404.0
2024-08-27 09:40:00,128.47,128.71,128.4,128.49,26231.0,124.0898,124.3217,124.0222,124.1092,26231.0
2024-08-27 09:45:00,128.5,128.6,128.32,128.55,24231.0,124.1188,124.2154,123.9449,124.1671,24231.0
2024-08-27 09:50:00,128.55,128.81,128.5,128.77,35531.0,124.1671,124.4182,124.1188,124.3796,35531.0
2024-08-27 09:55:00,128.8,128.84,128.71,128.72,15905.0,124.4086,124.4472,124.3217,124.3313,15905.0
2024-08-27 10:00:00,128.73,128.82,128.53,128.76,20903.0,124.341,124.4279,124.1478,124.3699,20903.0
2024-08-27 10:05:00,128.77,128.85,128.66,128.8,12289.0,124.3796,124.4569,124.2734,124.4086,12289.0
2024-08-27 10:10:00,128.78,128.78,128.57,128.67,16613.0,124.3893,124.3893,124.1864,124.283,16613.0
2024-08-27 10:15:00,128.67,128.79,128.62,128.7,12241.0,124.283,124.3989,124.2347,124.312,12241.0
2024-08-27 10:20:00,128.71,128.97,128.68,128.83,11803.0,124.3217,124.5728,124.2927,124.4376,11803.0
2024-08-27 10:25:00,128.87,128.89,128.72,128.85,9306.0,124.4762,124.4955,124.3313,124.4569,9306.0
2024-08-27 10:30:00,128.83,128.95,128.79,128.86,10181.0,124.4376,124.5535,124.3989,124.4665,10181.0
2024-08-27 10:35:00,128.89,129.21,128.88,129.12,11778.0,124.4955,124.8046,124.4859,124.7177,11778.0
2024-08-27 10:40:00,129.12,129.24,129.11,129.24,6384.0,124.7177,124.8336,124.708,124.8336,6384.0
2024-08-27 10:45:00,129.2,129.24,129.11,129.18,34950.0,124.7949,124.8336,124.708,124.7756,34950.0
2024-08-27 10:50:00,129.19,129.26,129.08,129.08,13021.0,124.7853,124.8529,124.679,124.679,13021.0
2024-08-27 10:55:00,129.08,129.18,128.99,129.03,10158.0,124.679,124.7756,124.5921,124.6307,10158.0
2024-08-27 11:00:00,129.02,129.06,128.85,129.05,6825.0,124.6211,124.6597,124.4569,124.6501,6825.0
2024-08-27 11:05:00,128.99,129.05,128.9,128.95,5195.0,124.5921,124.6501,124.5052,124.5535,5195.0
2024-08-27 11:10:00,128.98,128.98,128.86,128.94,7485.0,124.5824,124.5824,124.4665,124.5438,7485.0
2024-08-27 11:15:00,128.94,129.01,128.74,128.74,7503.0,124.5438,124.6114,124.3506,124.3506,7503.0
2024-08-27 11:20:00,128.76,128.88,128.73,128.74,7186.0,124.3699,124.4859,124.341,124.3506,7186.0
2024-08-27 11:25:00,128.7,128.71,128.58,128.58,5559.0,124.312,124.3217,124.1961,124.1961,5559.0
2024-08-27 11:30:00,128.58,128.78,128.57,128.74,9787.0,124.1961,124.3893,124.1864,124.3506,9787.0
2024-08-27 11:35:00,128.78,128.86,128.76,128.85,6409.0,124.3893,124.4665,124.3699,124.4569,6409.0
2024-08-27 11:40:00,128.89,129.02,128.78,129.02,9055.0,124.4955,124.6211,124.3893,124.6211,9055.0
2024-08-27 11:45:00,129.02,129.08,128.97,129.03,9468.0,124.6211,124.679,124.5728,124.6307,9468.0
2024-08-27 11:50:00,129.08,129.12,128.93,129.07,17566.0,124.679,124.7177,124.5341,124.6694,17566.0
2024-08-27 11:55:00,129.07,129.11,128.99,129.07,11243.0,124.6694,124.708,124.5921,124.6694,11243.0
2024-08-27 12:00:00,129.07,129.09,128.95,128.95,3350.0,124.6694,124.6887,124.5535,124.5535,3350.0
2024-08-27 12:05:00,128.95,128.96,128.86,128.91,6396.0,124.5535,124.5631,124.4665,124.5148,6396.0
2024-08-27 12:10:00,128.92,129.03,128.89,128.98,5838.0,124.5245,124.6307,124.4955,124.5824,5838.0
2024-08-27 12:15:00,128.98,129.02,128.92,128.95,11450.0,124.5824,124.6211,124.5245,124.5535,11450.0
2024-08-27 12:20:00,128.93,128.95,128.87,128.92,6622.0,124.5341,124.5535,124.4762,124.5245,6622.0
2024-08-27 12:25:00,128.9,129.06,128.9,129.06,8389.0,124.5052,124.6597,124.5052,124.6597,8389.0
2024-08-27 12:30:00,129.03,129.1,128.95,129.05,9150.0,124.6307,124.6984,124.5535,124.6501,9150.0
2024-08-27 12:35:00,129.06,129.06,128.92,128.96,7015.0,124.6597,124.6597,124.5245,124.5631,7015.0
2024-08-27 12:40:00,129.0,129.02,128.73,128.74,6000.0,124.6018,124.6211,124.341,124.3506,6000.0
2024-08-27 12:45:00,128.74,128.87,128.67,128.81,9786.0,124.3506,124.4762,124.283,124.4182,9786.0
2024-08-27 12:50:00,128.88,128.9,128.82,128.83,5293.0,124.4859,124.5052,124.4279,124.4376,5293.0
2024-08-27 12:55:00,128.86,128.86,128.75,128.76,4927.0,124.4665,124.4665,124.3603,124.3699,4927.0
2024-08-27 13:00:00,128.76,129.0,128.76,128.99,3820.0,124.3699,124.6018,124.3699,124.5921,3820.0
2024-08-27 13:05:00,129.0,129.02,128.84,128.9,6573.0,124.6018,124.6211,124.4472,124.5052,6573.0
2024-08-27 13:10:00,128.9,128.92,128.85,128.9,4580.0,124.5052,124.5245,124.4569,124.5052,4580.0
2024-08-27 13:15:00,128.92,128.92,128.76,128.78,13401.0,124.5245,124.5245,124.3699,124.3893,13401.0
2024-08-27 13:20:00,128.77,128.91,128.77,128.89,6914.0,124.3796,124.5148,124.3796,124.4955,6914.0
2024-08-27 13:25:00,128.91,129.03,128.89,129.03,7326.0,124.5148,124.6307,124.4955,124.6307,7326.0
2024-08-27 13:30:00,129.03,129.11,129.0,129.08,9822.0,124.6307,124.708,124.6018,124.679,9822.0
2024-08-27 13:35:00,129.12,129.18,129.0,129.06,19452.0,124.7177,124.7756,124.6018,124.6597,19452.0
2024-08-27 13:40:00,129.0,129.12,129.0,129.12,5279.0,124.6018,124.7177,124.6018,124.7177,5279.0
2024-08-27 13:45:00,129.12,129.18,129.03,129.14,7279.0,124.7177,124.7756,124.6307,124.737,7279.0
2024-08-27 13:50:00,129.15,129.19,129.12,129.14,11457.0,124.7466,124.7853,124.7177,124.737,11457.0
2024-08-27 13:55:00,129.12,129.15,129.03,129.03,7158.0,124.7177,124.7466,124.6307,124.6307,7158.0
2024-08-27 14:00:00,129.03,129.03,128.87,128.91,12694.0,124.6307,124.6307,124.4762,124.5148,12694.0
2024-08-27 14:05:00,128.92,129.0,128.88,128.96,12884.0,124.5245,124.6018,124.4859,124.5631,12884.0
2024-08-27 14:10:00,128.98,129.11,128.98,129.08,13857.0,124.5824,124.708,124.5824,124.679,13857.0
2024-08-27 14:15:00,129.1,129.16,129.05,129.15,11509.0,124.6984,124.7563,124.6501,124.7466,11509.0
2024-08-27 14:20:00,129.18,129.19,129.13,129.15,8193.0,124.7756,124.7853,124.7273,124.7466,8193.0
2024-08-27 14:25:00,129.15,129.17,129.07,129.07,11110.0,124.7466,124.766,124.6694,124.6694,11110.0
2024-08-27 14:30:00,129.04,129.07,128.98,128.98,7692.0,124.6404,124.6694,124.5824,124.5824,7692.0
2024-08-27 14:35:00,128.99,129.01,128.97,128.99,6940.0,124.5921,124.6114,124.5728,124.5921,6940.0
2024-08-27 14:40:00,128.99,128.99,128.91,128.97,4925.0,124.5921,124.5921,124.5148,124.5728,4925.0
2024-08-27 14:45:00,128.97,129.01,128.92,128.94,12891.0,124.5728,124.6114,124.5245,124.5438,12891.0
2024-08-27 14:50:00,128.92,129.04,128.91,129.03,10717.0,124.5245,124.6404,124.5148,124.6307,10717.0
2024-08-27 14:55:00,129.06,129.06,128.95,128.97,6566.0,124.6597,124.6597,124.5535,124.5728,6566.0
2024-08-27 15:00:00,128.95,129.03,128.91,129.0,9878.0,124.5535,124.6307,124.5148,124.6018,9878.0
2024-08-27 15:05:00,128.99,129.07,128.98,129.0,9374.0,124.5921,124.6694,124.5824,124.6018,9374.0
2024-08-27 15:10:00,128.98,129.0,128.89,128.92,11444.0,124.5824,124.6018,124.4955,124.5245,11444.0
2024-08-27 15:15:00,128.92,129.0,128.92,128.97,11795.0,124.5245,124.6018,124.5245,124.5728,11795.0
2024-08-27 15:20:00,129.0,129.01,128.93,128.97,18005.0,124.6018,124.6114,124.5341,124.5728,18005.0
2024-08-27 15:25:00,128.96,129.05,128.94,128.96,18014.0,124.5631,124.6501,124.5438,124.5631,18014.0
2024-08-27 15:30:00,128.95,128.96,128.78,128.84,13125.0,124.5535,124.5631,124.3893,124.4472,13125.0
2024-08-27 15:35:00,128.83,128.89,128.77,128.78,26480.0,124.4376,124.4955,124.3796,124.3893,26480.0
2024-08-27 15:40:00,128.78,128.93,128.75,128.91,22915.0,124.3893,124.5341,124.3603,124.5148,22915.0
2024-08-27 15:45:00,128.91,129.0,128.89,128.9,22805.0,124.5148,124.6018,124.4955,124.5052,22805.0
2024-08-27 15:50:00,128.87,128.96,128.78,128.93,33918.0,124.4762,124.5631,124.3893,124.5341,33918.0
2024-08-27 15:55:00,128.94,129.0,128.87,128.93,124755.0,124.5438,124.6018,124.4762,124.5341,124755.0
2024-08-28 09:30:00,128.66,129.07,128.66,129.07,31678.0,124.2734,124.6694,124.2734,124.6694,31678.0
2024-08-28 09:35:00,128.81,129.04,128.78,128.96,4675.0,124.4182,124.6404,124.3893,124.5631,4675.0
2024-08-28 09:40:00,128.85,129.05,128.74,128.91,4883.0,124.4569,124.6501,124.3506,124.5148,4883.0
2024-08-28 09:45:00,128.99,129.2,128.95,129.17,13454.0,124.5921,124.7949,124.5535,124.766,13454.0
2024-08-28 09:50:00,129.18,129.18,128.75,128.9,23761.0,124.7756,124.7756,124.3603,124.5052,23761.0
2024-08-28 09:55:00,128.97,129.04,128.68,128.69,3671.0,124.5728,124.6404,124.2927,124.3023,3671.0
2024-08-28 10:00:00,128.75,128.84,128.58,128.69,84153.0,124.3603,124.4472,124.1961,124.3023,84153.0
2024-08-28 10:05:00,128.69,128.73,128.31,128.33,32068.0,124.3023,124.341,123.9353,123.9546,32068.0
2024-08-28 10:10:00,128.31,128.44,128.23,128.41,8308.0,123.9353,124.0609,123.858,124.0319,8308.0
2024-08-28 10:15:00,128.39,128.48,128.34,128.35,3041.0,124.0126,124.0995,123.9643,123.9739,3041.0
2024-08-28 10:20:00,128.31,128.41,128.24,128.24,2441.0,123.9353,124.0319,123.8677,123.8677,2441.0
2024-08-28 10:25:00,128.24,128.25,128.13,128.18,4237.0,123.8677,123.8773,123.7614,123.8097,4237.0
2024-08-28 10:30:00,128.22,128.25,128.1,128.1,14336.0,123.8484,123.8773,123.7324,123.7324,14336.0
2024-08-28 10:35:00,128.12,128.3,128.12,128.29,10083.0,123.7518,123.9256,123.7518,123.916,10083.0
2024-08-28 10:40:00,128.27,128.34,128.16,128.19,4336.0,123.8967,123.9643,123.7904,123.8194,4336.0
2024-08-28 10:45:00,128.19,128.33,128.18,128.25,6363.0,123.8194,123.9546,123.8097,123.8773,6363.0
2024-08-28 10:50:00,128.25,128.39,128.16,128.36,6608.0,123.8773,124.0126,123.7904,123.9836,6608.0
2024-08-28 10:55:00,128.36,128.36,128.21,128.21,7088.0,123.9836,123.9836,123.8387,123.8387,7088.0
2024-08-28 11:00:00,128.22,128.25,127.94,128.08,12769.0,123.8484,123.8773,123.5779,123.7131,12769.0
2024-08-28 11:05:00,128.09,128.23,128.05,128.19,10622.0,123.7228,123.858,123.6842,123.8194,10622.0
2024-08-28 11:10:00,128.16,128.22,127.95,128.19,14119.0,123.7904,123.8484,123.5876,123.8194,14119.0
2024-08-28 11:15:00,128.15,128.15,127.91,127.93,12767.0,123.7807,123.7807,123.5489,123.5682,12767.0
2024-08-28 11:20:00,127.95,127.99,127.72,127.78,22429.0,123.5876,123.6262,123.3654,123.4234,22429.0
2024-08-28 11:25:00,127.77,128.08,127.71,128.08,22649.0,123.4137,123.7131,123.3557,123.7131,22649.0
2024-08-28 11:30:00,128.04,128.04,127.57,127.67,13386.0,123.6745,123.6745,123.2205,123.3171,13386.0
2024-08-28 11:35:00,127.69,127.73,127.49,127.5,12492.0,123.3364,123.3751,123.1432,123.1529,12492.0
2024-08-28 11:40:00,127.53,127.55,127.42,127.42,7977.0,123.1819,123.2012,123.0756,123.0756,7977.0
2024-08-28 11:45:00,127.39,127.46,127.32,127.38,8989.0,123.0467,123.1143,122.979,123.037,8989.0
2024-08-28 11:50:00,127.38,127.58,127.36,127.47,14458.0,123.037,123.2302,123.0177,123.1239,14458.0
2024-08-28 11:55:00,127.47,127.58,127.37,127.54,14071.0,123.1239,123.2302,123.0273,123.1915,14071.0
2024-08-28 12:00:00,127.54,127.58,127.47,127.58,9777.0,123.1915,123.2302,123.1239,123.2302,9777.0
2024-08-28 12:05:00,127.55,127.55,127.42,127.51,13779.0,123.2012,123.2012,123.0756,123.1626,13779.0
2024-08-28 12:10:00,127.53,127.55,127.41,127.52,13342.0,123.1819,123.2012,123.066,123.1722,13342.0
2024-08-28 12:15:00,127.53,127.56,127.2,127.26,10446.0,123.1819,123.2109,122.8631,122.9211,10446.0
2024-08-28 12:20:00,127.23,127.27,127.03,127.14,16542.0,122.8921,122.9307,122.6989,122.8052,16542.0
2024-08-28 12:25:00,127.14,127.15,126.94,126.94,11484.0,122.8052,122.8148,122.612,122.612,11484.0
2024-08-28 12:30:00,126.92,127.08,126.85,127.04,6968.0,122.5927,122.7472,122.5251,122.7086,6968.0
2024-08-28 12:35:00,126.96,127.05,126.93,127.05,12524.0,122.6313,122.7182,122.6023,122.7182,12524.0
2024-08-28 12:40:00,127.06,127.07,126.9,126.93,15371.0,122.7279,122.7376,122.5734,122.6023,15371.0
2024-08-28 12:45:00,126.92,127.03,126.86,126.95,19440.0,122.5927,122.6989,122.5347,122.6217,19440.0
2024-08-28 12:50:00,126.95,127.03,126.78,126.78,21814.0,122.6217,122.6989,122.4575,122.4575,21814.0
2024-08-28 12:55:00,126.88,127.04,126.78,127.03,17160.0,122.554,122.7086,122.4575,122.6989,17160.0
2024-08-28 13:00:00,127.0,127.08,126.97,127.02,35950.0,122.67,122.7472,122.641,122.6893,35950.0
2024-08-28 13:05:00,127.02,127.03,126.85,127.03,12172.0,122.6893,122.6989,122.5251,122.6989,12172.0
2024-08-28 13:10:00,127.02,127.03,126.77,126.77,7913.0,122.6893,122.6989,122.4478,122.4478,7913.0
2024-08-28 13:15:00,126.67,126.73,126.55,126.61,11087.0,122.3512,122.4092,122.2353,122.2932,11087.0
2024-08-28 13:20:00,126.59,126.67,126.47,126.51,7153.0,122.2739,122.3512,122.158,122.1967,7153.0
2024-08-28 13:25:00,126.5,126.59,126.43,126.48,14889.0,122.187,122.2739,122.1194,122.1677,14889.0
2024-08-28 13:30:00,126.43,126.51,126.38,126.49,10818.0,122.1194,122.1967,122.0711,122.1773,10818.0
2024-08-28 13:35:00,126.5,126.5,126.25,126.25,7596.0,122.187,122.187,121.9455,121.9455,7596.0
2024-08-28 13:40:00,126.26,126.29,126.06,126.07,12990.0,121.9552,121.9842,121.762,121.7717,12990.0
2024-08-28 13:45:00,126.1,126.15,125.9,125.92,6249.0,121.8006,121.8489,121.6075,121.6268,6249.0
2024-08-28 13:50:00,125.95,126.0,125.84,125.96,14639.0,121.6558,121.704,121.5495,121.6654,14639.0
2024-08-28 13:55:00,125.91,125.98,125.69,125.72,14538.0,121.6171,121.6847,121.4046,121.4336,14538.0
2024-08-28 14:00:00,125.68,125.7,125.5,125.52,8935.0,121.395,121.4143,121.2211,121.2404,8935.0
2024-08-28 14:05:00,125.54,125.78,125.5,125.73,12214.0,121.2597,121.4915,121.2211,121.4433,12214.0
2024-08-28 14:10:00,125.74,125.79,125.56,125.77,25359.0,121.4529,121.5012,121.279,121.4819,25359.0
2024-08-28 14:15:00,125.76,125.82,125.62,125.65,8883.0,121.4722,121.5302,121.337,121.366,8883.0
2024-08-28 14:20:00,125.65,125.91,125.64,125.76,16531.0,121.366,121.6171,121.3563,121.4722,16531.0
2024-08-28 14:25:00,125.77,125.97,125.69,125.82,11206.0,121.4819,121.6751,121.4046,121.5302,11206.0
2024-08-28 14:30:00,125.82,125.85,125.61,125.73,11038.0,121.5302,121.5592,121.3273,121.4433,11038.0
2024-08-28 14:35:00,125.7,125.88,125.68,125.71,8542.0,121.4143,121.5881,121.395,121.4239,8542.0
2024-08-28 14:40:00,125.72,125.93,125.72,125.82,8166.0,121.4336,121.6364,121.4336,121.5302,8166.0
2024-08-28 14:45:00,125.81,125.88,125.69,125.72,22476.0,121.5205,121.5881,121.4046,121.4336,22476.0
2024-08-28 14:50:00,125.76,126.09,125.73,126.09,7528.0,121.4722,121.791,121.4433,121.791,7528.0
2024-08-28 14:55:00,126.11,126.53,126.11,126.48,12655.0,121.8103,122.216,121.8103,122.1677,12655.0
2024-08-28 15:00:00,126.5,126.81,126.48,126.62,14880.0,122.187,122.4864,122.1677,122.3029,14880.0
2024-08-28 15:05:00,126.62,126.62,126.25,126.25,5109.0,122.3029,122.3029,121.9455,121.9455,5109.0
2024-08-28 15:10:00,126.27,126.4,126.23,126.34,9763.0,121.9648,122.0904,121.9262,122.0325,9763.0
2024-08-28 15:15:00,126.35,126.53,126.31,126.53,7671.0,122.0421,122.216,122.0035,122.216,7671.0
2024-08-28 15:20:00,126.54,126.56,126.4,126.54,9403.0,122.2256,122.245,122.0904,122.2256,9403.0
2024-08-28 15:25:00,126.56,126.65,126.52,126.63,12087.0,122.245,122.3319,122.2063,122.3126,12087.0
2024-08-28 15:30:00,126.58,126.65,126.55,126.59,24652.0,122.2643,122.3319,122.2353,122.2739,24652.0
2024-08-28 15:35:00,126.6,126.68,126.36,126.46,21800.0,122.2836,122.3609,122.0518,122.1484,21800.0
2024-08-28 15:40:00,126.41,126.51,126.32,126.46,14363.0,122.1001,122.1967,122.0131,122.1484,14363.0
2024-08-28 15:45:00,126.47,126.72,126.35,126.4,36078.0,122.158,122.3995,122.0421,122.0904,36078.0
2024-08-28 15:50:00,126.41,126.75,126.36,126.7,40344.0,122.1001,122.4285,122.0518,122.3802,40344.0
2024-08-28 15:55:00,126.73,126.96,126.68,126.9,180129.0,122.4092,122.6313,122.3609,122.5734,180129.0
2024-08-29 09:30:00,126.9,126.99,126.2,126.22,40660.0,122.5734,122.6603,121.8972,121.9165,40660.0
2024-08-29 09:35:00,126.24,126.53,125.64,125.64,14408.0,121.9359,122.216,121.3563,121.3563,14408.0
2024-08-29 09:40:00,125.89,126.45,125.87,126.13,27966.0,121.5978,122.1387,121.5785,121.8296,27966.0
2024-08-29 09:45:00,126.18,126.18,125.85,126.04,9108.0,121.8779,121.8779,121.5592,121.7427,9108.0
2024-08-29 09:50:00,125.97,126.01,125.75,126.01,7821.0,121.6751,121.7137,121.4626,121.7137,7821.0
2024-08-29 09:55:00,126.08,126.09,125.85,125.93,6521.0,121.7813,121.791,121.5592,121.6364,6521.0
2024-08-29 10:00:00,125.99,126.13,125.95,126.03,16381.0,121.6944,121.8296,121.6558,121.733,16381.0
2024-08-29 10:05:00,126.01,126.03,125.85,126.0,8048.0,121.7137,121.733,121.5592,121.704,8048.0
2024-08-29 10:10:00,126.0,126.17,125.94,126.06,4482.0,121.704,121.8683,121.6461,121.762,4482.0
2024-08-29 10:15:00,126.09,126.13,125.94,126.1,14487.0,121.791,121.8296,121.6461,121.8006,14487.0
2024-08-29 10:20:00,126.12,126.21,126.04,126.18,15108.0,121.82,121.9069,121.7427,121.8779,15108.0
2024-08-29 10:25:00,126.18,126.33,126.15,126.26,31712.0,121.8779,122.0228,121.8489,121.9552,31712.0
2024-08-29 10:30:00,126.21,126.24,126.05,126.12,22537.0,121.9069,121.9359,121.7523,121.82,22537.0
2024-08-29 10:35:00,126.13,126.24,126.09,126.1,34645.0,121.8296,121.9359,121.791,121.8006,34645.0
2024-08-29 10:40:00,126.15,126.17,125.8,125.9,7210.0,121.8489,121.8683,121.5109,121.6075,7210.0
2024-08-29 10:45:00,125.88,125.88,125.68,125.74,4041.0,121.5881,121.5881,121.395,121.4529,4041.0
2024-08-29 10:50:00,125.85,125.85,125.37,125.4,11617.0,121.5592,121.5592,121.0955,121.1245,11617.0
2024-08-29 10:55:00,125.35,125.45,125.01,125.05,26784.0,121.0762,121.1728,120.7478,120.7864,26784.0
2024-08-29 11:00:00,125.07,125.23,124.9,124.97,22327.0,120.8058,120.9603,120.6416,120.7092,22327.0
2024-08-29 11:05:00,124.97,125.08,124.7,124.72,18982.0,120.7092,120.8154,120.4484,120.4677,18982.0
2024-08-29 11:10:00,124.77,124.97,124.64,124.93,19240.0,120.516,120.7092,120.3904,120.6705,19240.0
2024-08-29 11:15:00,124.95,124.97,124.78,124.81,12177.0,120.6898,120.7092,120.5256,120.5546,12177.0
2024-08-29 11:20:00,124.84,125.09,124.81,125.06,14146.0,120.5836,120.8251,120.5546,120.7961,14146.0
2024-08-29 11:25:00,125.06,125.21,125.02,125.16,8256.0,120.7961,120.941,120.7575,120.8927,8256.0
2024-08-29 11:30:00,125.16,125.23,125.04,125.14,17009.0,120.8927,120.9603,120.7768,120.8734,17009.0
2024-08-29 11:35:00,125.16,125.37,125.12,125.21,31513.0,120.8927,121.0955,120.8541,120.941,31513.0
2024-08-29 11:40:00,125.19,125.22,125.03,125.11,22430.0,120.9217,120.9506,120.7671,120.8444,22430.0
2024-08-29 11:45:00,125.11,125.29,125.05,125.29,6103.0,120.8444,121.0183,120.7864,121.0183,6103.0
2024-08-29 11:50:00,125.3,125.39,125.2,125.3,3953.0,121.0279,121.1148,120.9313,121.0279,3953.0
2024-08-29 11:55:00,125.23,125.34,125.11,125.11,20715.0,120.9603,121.0665,120.8444,120.8444,20715.0
2024-08-29 12:00:00,125.15,125.18,125.06,125.11,10862.0,120.883,120.912,120.7961,120.8444,10862.0
2024-08-29 12:05:00,125.11,125.16,124.99,125.05,10743.0,120.8444,120.8927,120.7285,120.7864,10743.0
2024-08-29 12:10:00,125.09,125.26,125.05,125.26,12534.0,120.8251,120.9893,120.7864,120.9893,12534.0
2024-08-29 12:15:00,125.22,125.31,125.19,125.26,8588.0,120.9506,121.0376,120.9217,120.9893,8588.0
2024-08-29 12:20:00,125.26,125.28,125.1,125.22,7543.0,120.9893,121.0086,120.8347,120.9506,7543.0
2024-08-29 12:25:00,125.22,125.4,125.22,125.39,6544.0,120.9506,121.1245,120.9506,121.1148,6544.0
2024-08-29 12:30:00,125.4,125.4,125.09,125.12,10473.0,121.1245,121.1245,120.8251,120.8541,10473.0
2024-08-29 12:35:00,125.13,125.22,125.12,125.19,9627.0,120.8637,120.9506,120.8541,120.9217,9627.0
2024-08-29 12:40:00,125.2,125.26,125.04,125.25,15442.0,120.9313,120.9893,120.7768,120.9796,15442.0
2024-08-29 12:45:00,125.24,125.28,125.11,125.21,6007.0,120.97,121.0086,120.8444,120.941,6007.0
2024-08-29 12:50:00,125.22,125.39,125.2,125.39,7634.0,120.9506,121.1148,120.9313,121.1148,7634.0
2024-08-29 12:55:00,125.38,125.45,125.32,125.39,7652.0,121.1052,121.1728,121.0472,121.1148,7652.0
2024-08-29 13:00:00,125.43,125.43,125.17,125.2,26802.0,121.1535,121.1535,120.9023,120.9313,26802.0
2024-08-29 13:05:00,125.21,125.29,125.16,125.21,8334.0,120.941,121.0183,120.8927,120.941,8334.0
2024-08-29 13:10:00,125.2,125.25,125.15,125.25,6541.0,120.9313,120.9796,120.883,120.9796,6541.0
2024-08-29 13:15:00,125.24,125.39,125.2,125.2,9627.0,120.97,121.1148,120.9313,120.9313,9627.0
2024-08-29 13:20:00,125.21,125.36,125.21,125.35,5606.0,120.941,121.0859,120.941,121.0762,5606.0
2024-08-29 13:25:00,125.32,125.55,125.32,125.5,8946.0,121.0472,121.2694,121.0472,121.2211,8946.0
2024-08-29 13:30:00,125.51,125.68,125.5,125.68,5950.0,121.2308,121.395,121.2211,121.395,5950.0
2024-08-29 13:35:00,125.67,125.76,125.62,125.62,11017.0,121.3853,121.4722,121.337,121.337,11017.0
2024-08-29 13:40:00,125.61,125.75,125.51,125.57,34493.0,121.3273,121.4626,121.2308,121.2887,34493.0
2024-08-29 13:45:00,125.55,125.73,125.52,125.66,31301.0,121.2694,121.4433,121.2404,121.3756,31301.0
2024-08-29 13:50:00,125.67,125.75,125.61,125.71,13548.0,121.3853,121.4626,121.3273,121.4239,13548.0
2024-08-29 13:55:00,125.73,125.84,125.71,125.78,7134.0,121.4433,121.5495,121.4239,121.4915,7134.0
2024-08-29 14:00:00,125.75,125.75,125.56,125.67,6387.0,121.4626,121.4626,121.279,121.3853,6387.0
2024-08-29 14:05:00,125.63,125.63,125.4,125.44,7983.0,121.3467,121.3467,121.1245,121.1631,7983.0
2024-08-29 14:10:00,125.44,125.5,125.34,125.34,7870.0,121.1631,121.2211,121.0665,121.0665,7870.0
2024-08-29 14:15:00,125.35,125.48,125.33,125.35,8838.0,121.0762,121.2018,121.0569,121.0762,8838.0
2024-08-29 14:20:00,125.34,125.4,125.24,125.35,8479.0,121.0665,121.1245,120.97,121.0762,8479.0
2024-08-29 14:25:00,125.37,125.44,125.28,125.34,10346.0,121.0955,121.1631,121.0086,121.0665,10346.0
2024-08-29 14:30:00,125.34,125.43,125.21,125.31,72960.0,121.0665,121.1535,120.941,121.0376,72960.0
2024-08-29 14:35:00,125.32,125.36,125.03,125.03,13750.0,121.0472,121.0859,120.7671,120.7671,13750.0
2024-08-29 14:40:00,125.03,125.27,125.02,125.2,22315.0,120.7671,120.9989,120.7575,120.9313,22315.0
2024-08-29 14:45:00,125.21,125.38,125.16,125.26,24611.0,120.941,121.1052,120.8927,120.9893,24611.0
2024-08-29 14:50:00,125.27,125.27,125.07,125.23,11853.0,120.9989,120.9989,120.8058,120.9603,11853.0
2024-08-29 14:55:00,125.22,125.26,124.99,125.25,11599.0,120.9506,120.9893,120.7285,120.9796,11599.0
2024-08-29 15:00:00,125.23,125.25,124.99,125.04,22804.0,120.9603,120.9796,120.7285,120.7768,22804.0
2024-08-29 15:05:00,125.04,125.24,125.02,125.24,19469.0,120.7768,120.97,120.7575,120.97,19469.0
2024-08-29 15:10:00,125.24,125.27,125.14,125.16,7314.0,120.97,120.9989,120.8734,120.8927,7314.0
2024-08-29 15:15:00,125.2,125.48,125.18,125.47,13404.0,120.9313,121.2018,120.912,121.1921,13404.0
2024-08-29 15:20:00,125.47,125.58,125.41,125.52,10705.0,121.1921,121.2984,121.1342,121.2404,10705.0
2024-08-29 15:25:00,125.54,125.64,125.51,125.57,16027.0,121.2597,121.3563,121.2308,121.2887,16027.0
2024-08-29 15:30:00,125.56,125.56,125.33,125.41,10160.0,121.279,121.279,121.0569,121.1342,10160.0
2024-08-29 15:35:00,125.38,125.46,125.34,125.38,9759.0,121.1052,121.1825,121.0665,121.1052,9759.0
2024-08-29 15:40:00,125.36,125.36,124.88,124.88,21550.0,121.0859,121.0859,120.6222,120.6222,21550.0
2024-08-29 15:45:00,124.91,125.16,124.91,125.08,19082.0,120.6512,120.8927,120.6512,120.8154,19082.0
2024-08-29 15:50:00,125.12,125.22,124.89,125.12,41785.0,120.8541,120.9506,120.6319,120.8541,41785.0
2024-08-29 15:55:00,125.1,125.42,125.1,125.34,121178.0,120.8347,121.1438,120.8347,121.0665,121178.0
2024-08-30 09:30:00,126.01,126.58,125.62,126.1,49322.0,121.7137,122.2643,121.337,121.8006,49322.0
2024-08-30 09:35:00,126.1,126.35,125.9,126.16,14289.0,121.8006,122.0421,121.6075,121.8586,14289.0
2024-08-30 09:40:00,126.23,126.3,126.02,126.16,8705.0,121.9262,121.9938,121.7234,121.8586,8705.0
2024-08-30 09:45:00,126.16,126.16,125.41,125.59,25239.0,121.8586,121.8586,121.1342,121.308,25239.0
2024-08-30 09:50:00,125.65,125.88,125.46,125.8,11034.0,121.366,121.5881,121.1825,121.5109,11034.0
2024-08-30 09:55:00,125.73,126.25,125.62,126.14,42817.0,121.4433,121.9455,121.337,121.8393,42817.0
2024-08-30 10:00:00,126.24,126.33,126.05,126.22,8285.0,121.9359,122.0228,121.7523,121.9165,8285.0
2024-08-30 10:05:00,126.28,126.29,126.01,126.25,9646.0,121.9745,121.9842,121.7137,121.9455,9646.0
2024-08-30 10:10:00,126.2,126.37,126.13,126.25,4887.0,121.8972,122.0614,121.8296,121.9455,4887.0
2024-08-30 10:15:00,126.22,126.24,126.06,126.15,9647.0,121.9165,121.9359,121.762,121.8489,9647.0
2024-08-30 10:20:00,126.09,126.25,126.04,126.1,29647.0,121.791,121.9455,121.7427,121.8006,29647.0
2024-08-30 10:25:00,126.1,126.27,126.04,126.22,6437.0,121.8006,121.9648,121.7427,121.9165,6437.0
2024-08-30 10:30:00,126.11,126.15,125.97,125.97,6707.0,121.8103,121.8489,121.6751,121.6751,6707.0
2024-08-30 10:35:00,126.0,126.11,125.72,125.86,6186.0,121.704,121.8103,121.4336,121.5688,6186.0
2024-08-30 10:40:00,125.79,125.79,125.38,125.38,3769.0,121.5012,121.5012,121.1052,121.1052,3769.0
2024-08-30 10:45:00,125.37,125.61,125.23,125.58,19971.0,121.0955,121.3273,120.9603,121.2984,19971.0
2024-08-30 10:50:00,125.65,125.65,125.34,125.42,5105.0,121.366,121.366,121.0665,121.1438,5105.0
2024-08-30 10:55:00,125.42,125.82,125.34,125.73,15248.0,121.1438,121.5302,121.0665,121.4433,15248.0
2024-08-30 11:00:00,125.73,125.91,125.57,125.66,11120.0,121.4433,121.6171,121.2887,121.3756,11120.0
2024-08-30 11:05:00,125.57,125.71,125.54,125.54,2946.0,121.2887,121.4239,121.2597,121.2597,2946.0
2024-08-30 11:10:00,125.55,125.73,125.46,125.73,7507.0,121.2694,121.4433,121.1825,121.4433,7507.0
2024-08-30 11:15:00,125.71,125.72,125.47,125.48,3973.0,121.4239,121.4336,121.1921,121.2018,3973.0
2024-08-30 11:20:00,125.44,125.47,125.29,125.32,6446.0,121.1631,121.1921,121.0183,121.0472,6446.0
2024-08-30 11:25:00,125.32,125.45,125.22,125.22,12707.0,121.0472,121.1728,120.9506,120.9506,12707.0
2024-08-30 11:30:00,125.26,125.3,125.11,125.23,8493.0,120.9893,121.0279,120.8444,120.9603,8493.0
2024-08-30 11:35:00,125.17,125.51,125.14,125.38,22850.0,120.9023,121.2308,120.8734,121.1052,22850.0
2024-08-30 11:40:00,125.44,125.57,125.37,125.39,4378.0,121.1631,121.2887,121.0955,121.1148,4378.0
2024-08-30 11:45:00,125.44,125.75,125.42,125.72,22582.0,121.1631,121.4626,121.1438,121.4336,22582.0
2024-08-30 11:50:00,125.67,125.8,125.61,125.73,8384.0,121.3853,121.5109,121.3273,121.4433,8384.0
2024-08-30 11:55:00,125.77,125.77,125.61,125.73,4772.0,121.4819,121.4819,121.3273,121.4433,4772.0
2024-08-30 12:00:00,125.73,125.79,125.6,125.77,3560.0,121.4433,121.5012,121.3177,121.4819,3560.0
2024-08-30 12:05:00,125.76,125.83,125.73,125.82,3403.0,121.4722,121.5398,121.4433,121.5302,3403.0
2024-08-30 12:10:00,125.85,125.88,125.79,125.86,1837.0,121.5592,121.5881,121.5012,121.5688,1837.0
2024-08-30 12:15:00,125.79,125.83,125.68,125.72,10066.0,121.5012,121.5398,121.395,121.4336,10066.0
2024-08-30 12:20:00,125.69,125.74,125.56,125.67,10649.0,121.4046,121.4529,121.279,121.3853,10649.0
2024-08-30 12:25:00,125.69,125.7,125.47,125.59,33786.0,121.4046,121.4143,121.1921,121.308,33786.0
2024-08-30 12:30:00,125.56,125.6,125.27,125.3,33280.0,121.279,121.3177,120.9989,121.0279,33280.0
2024-08-30 12:35:00,125.24,125.32,125.13,125.29,9150.0,120.97,121.0472,120.8637,121.0183,9150.0
2024-08-30 12:40:00,125.3,125.37,125.28,125.37,2911.0,121.0279,121.0955,121.0086,121.0955,2911.0
2024-08-30 12:45:00,125.34,125.39,125.29,125.37,3178.0,121.0665,121.1148,121.0183,121.0955,3178.0
2024-08-30 12:50:00,125.36,125.58,125.36,125.58,4276.0,121.0859,121.2984,121.0859,121.2984,4276.0
2024-08-30 12:55:00,125.59,125.75,125.59,125.65,3265.0,121.308,121.4626,121.308,121.366,3265.0
2024-08-30 13:00:00,125.67,125.81,125.62,125.73,12175.0,121.3853,121.5205,121.337,121.4433,12175.0
2024-08-30 13:05:00,125.73,125.75,125.64,125.71,3796.0,121.4433,121.4626,121.3563,121.4239,3796.0
2024-08-30 13:10:00,125.73,125.74,125.53,125.73,4968.0,121.4433,121.4529,121.2501,121.4433,4968.0
2024-08-30 13:15:00,125.79,125.79,125.6,125.63,3516.0,121.5012,121.5012,121.3177,121.3467,3516.0
2024-08-30 13:20:00,125.63,125.69,125.56,125.61,2899.0,121.3467,121.4046,121.279,121.3273,2899.0
2024-08-30 13:25:00,125.57,125.7,125.57,125.68,2774.0,121.2887,121.4143,121.2887,121.395,2774.0
2024-08-30 13:30:00,125.68,125.71,125.63,125.66,2622.0,121.395,121.4239,121.3467,121.3756,2622.0
2024-08-30 13:35:00,125.64,125.7,125.59,125.6,4223.0,121.3563,121.4143,121.308,121.3177,4223.0
2024-08-30 13:40:00,125.62,125.78,125.62,125.72,2158.0,121.337,121.4915,121.337,121.4336,2158.0
2024-08-30 13:45:00,125.75,125.82,125.67,125.74,5572.0,121.4626,121.5302,121.3853,121.4529,5572.0
2024-08-30 13:50:00,125.74,125.79,125.73,125.76,2652.0,121.4529,121.5012,121.4433,121.4722,2652.0
2024-08-30 13:55:00,125.79,125.79,125.68,125.69,4137.0,121.5012,121.5012,121.395,121.4046,4137.0
2024-08-30 14:00:00,125.69,125.81,125.67,125.78,2913.0,121.4046,121.5205,121.3853,121.4915,2913.0
2024-08-30 14:05:00,125.78,125.94,125.76,125.9,8629.0,121.4915,121.6461,121.4722,121.6075,8629.0
2024-08-30 14:10:00,125.86,125.94,125.85,125.94,8799.0,121.5688,121.6461,121.5592,121.6461,8799.0
2024-08-30 14:15:00,125.92,126.03,125.88,126.03,6556.0,121.6268,121.733,121.5881,121.733,6556.0
2024-08-30 14:20:00,125.98,126.04,125.94,126.04,4563.0,121.6847,121.7427,121.6461,121.7427,4563.0
2024-08-30 14:25:00,126.03,126.13,126.03,126.1,12161.0,121.733,121.8296,121.733,121.8006,12161.0
2024-08-30 14:30:00,126.1,126.12,126.01,126.07,9060.0,121.8006,121.82,121.7137,121.7717,9060.0
2024-08-30 14:35:00,126.06,126.29,126.05,126.28,4672.0,121.762,121.9842,121.7523,121.9745,4672.0
2024-08-30 14:40:00,126.28,126.35,126.18,126.21,7215.0,121.9745,122.0421,121.8779,121.9069,7215.0
2024-08-30 14:45:00,126.25,126.4,126.25,126.33,4591.0,121.9455,122.0904,121.9455,122.0228,4591.0
2024-08-30 14:50:00,126.28,126.43,126.28,126.37,4906.0,121.9745,122.1194,121.9745,122.0614,4906.0
2024-08-30 14:55:00,126.33,126.44,126.33,126.44,9010.0,122.0228,122.129,122.0228,122.129,9010.0
2024-08-30 15:00:00,126.44,126.53,126.4,126.51,7594.0,122.129,122.216,122.0904,122.1967,7594.0
2024-08-30 15:05:00,126.52,126.71,126.51,126.63,9173.0,122.2063,122.3898,122.1967,122.3126,9173.0
2024-08-30 15:10:00,126.71,126.77,126.62,126.7,7007.0,122.3898,122.4478,122.3029,122.3802,7007.0
2024-08-30 15:15:00,126.7,126.86,126.68,126.79,11411.0,122.3802,122.5347,122.3609,122.4671,11411.0
2024-08-30 15:20:00,126.84,127.09,126.79,127.09,25595.0,122.5154,122.7569,122.4671,122.7569,25595.0
2024-08-30 15:25:00,127.08,127.34,127.07,127.34,26064.0,122.7472,122.9984,122.7376,122.9984,26064.0
2024-08-30 15:30:00,127.37,127.41,127.1,127.14,14046.0,123.0273,123.066,122.7665,122.8052,14046.0
2024-08-30 15:35:00,127.15,127.53,127.15,127.5,26491.0,122.8148,123.1819,122.8148,123.1529,26491.0
2024-08-30 15:40:00,127.51,127.66,127.47,127.56,32674.0,123.1626,123.3074,123.1239,123.2109,32674.0
2024-08-30 15:45:00,127.55,127.76,127.51,127.59,34479.0,123.2012,123.404,123.1626,123.2398,34479.0
2024-08-30 15:50:00,127.6,127.76,127.48,127.63,76335.0,123.2495,123.404,123.1336,123.2785,76335.0
2024-08-30 15:55:00,127.65,127.97,127.65,127.79,204208.0,123.2978,123.6069,123.2978,123.433,204208.0
2024-09-03 09:30:00,126.54,127.55,126.36,127.28,80918.0,122.2256,123.2012,122.0518,122.9404,80918.0
2024-09-03 09:35:00,127.35,127.7,127.15,127.41,16818.0,123.008,123.3461,122.8148,123.066,16818.0
2024-09-03 09:40:00,127.41,127.56,127.16,127.23,55832.0,123.066,123.2109,122.8245,122.8921,55832.0
2024-09-03 09:45:00,127.06,127.49,127.06,127.12,44048.0,122.7279,123.1432,122.7279,122.7859,44048.0
2024-09-03 09:50:00,127.12,127.26,126.75,127.26,4815.0,122.7859,122.9211,122.4285,122.9211,4815.0
2024-09-03 09:55:00,127.1,127.66,127.1,127.42,30687.0,122.7665,123.3074,122.7665,123.0756,30687.0
2024-09-03 10:00:00,127.42,127.45,126.89,126.9,10443.0,123.0756,123.1046,122.5637,122.5734,10443.0
2024-09-03 10:05:00,126.9,127.29,126.81,127.29,14221.0,122.5734,122.9501,122.4864,122.9501,14221.0
2024-09-03 10:10:00,127.22,127.48,127.06,127.21,20096.0,122.8825,123.1336,122.7279,122.8728,20096.0
2024-09-03 10:15:00,127.21,127.22,126.97,127.03,9878.0,122.8728,122.8825,122.641,122.6989,9878.0
2024-09-03 10:20:00,126.97,127.13,126.92,127.01,36250.0,122.641,122.7955,122.5927,122.6796,36250.0
2024-09-03 10:25:00,126.96,127.49,126.92,127.43,28680.0,122.6313,123.1432,122.5927,123.0853,28680.0
2024-09-03 10:30:00,127.39,127.47,127.21,127.21,17631.0,123.0467,123.1239,122.8728,122.8728,17631.0
2024-09-03 10:35:00,127.15,127.7,127.14,127.7,18396.0,122.8148,123.3461,122.8052,123.3461,18396.0
2024-09-03 10:40:00,127.65,127.76,127.53,127.76,14378.0,123.2978,123.404,123.1819,123.404,14378.0
2024-09-03 10:45:00,127.75,127.87,127.69,127.75,8444.0,123.3944,123.5103,123.3364,123.3944,8444.0
2024-09-03 10:50:00,127.75,127.9,127.69,127.8,24419.0,123.3944,123.5393,123.3364,123.4427,24419.0
2024-09-03 10:55:00,127.78,127.8,127.61,127.76,24975.0,123.4234,123.4427,123.2592,123.404,24975.0
2024-09-03 11:00:00,127.71,127.86,127.71,127.79,31575.0,123.3557,123.5006,123.3557,123.433,31575.0
2024-09-03 11:05:00,127.75,127.98,127.68,127.8,31533.0,123.3944,123.6165,123.3268,123.4427,31533.0
2024-09-03 11:10:00,127.83,127.91,127.68,127.73,17927.0,123.4717,123.5489,123.3268,123.3751,17927.0
2024-09-03 11:15:00,127.78,127.81,127.66,127.68,14219.0,123.4234,123.4523,123.3074,123.3268,14219.0
2024-09-03 11:20:00,127.66,127.79,127.62,127.64,13598.0,123.3074,123.433,123.2688,123.2881,13598.0
2024-09-03 11:25:00,127.64,127.8,127.62,127.71,12787.0,123.2881,123.4427,123.2688,123.3557,12787.0
2024-09-03 11:30:00,127.76,127.8,127.63,127.64,8637.0,123.404,123.4427,123.2785,123.2881,8637.0
2024-09-03 11:35:00,127.65,127.84,127.65,127.77,12692.0,123.2978,123.4813,123.2978,123.4137,12692.0
2024-09-03 11:40:00,127.75,127.75,127.56,127.6,12319.0,123.3944,123.3944,123.2109,123.2495,12319.0
2024-09-03 11:45:00,127.69,127.81,127.64,127.75,18966.0,123.3364,123.4523,123.2881,123.3944,18966.0
2024-09-03 11:50:00,127.75,127.81,127.64,127.77,11599.0,123.3944,123.4523,123.2881,123.4137,11599.0
2024-09-03 11:55:00,127.77,127.91,127.77,127.8,20185.0,123.4137,123.5489,123.4137,123.4427,20185.0
2024-09-03 12:00:00,127.78,127.96,127.75,127.87,19374.0,123.4234,123.5972,123.3944,123.5103,19374.0
2024-09-03 12:05:00,127.88,128.0,127.85,127.92,11886.0,123.5199,123.6359,123.491,123.5586,11886.0
2024-09-03 12:10:00,127.96,127.98,127.8,127.96,6973.0,123.5972,123.6165,123.4427,123.5972,6973.0
2024-09-03 12:15:00,127.99,128.16,127.92,128.16,47758.0,123.6262,123.7904,123.5586,123.7904,47758.0
2024-09-03 12:20:00,128.19,128.46,128.19,128.46,7880.0,123.8194,124.0802,123.8194,124.0802,7880.0
2024-09-03 12:25:00,128.37,128.45,128.26,128.42,8413.0,123.9932,124.0705,123.887,124.0415,8413.0
2024-09-03 12:30:00,128.42,128.43,128.23,128.35,5840.0,124.0415,124.0512,123.858,123.9739,5840.0
2024-09-03 12:35:00,128.34,128.41,128.2,128.25,6679.0,123.9643,124.0319,123.829,123.8773,6679.0
2024-09-03 12:40:00,128.24,128.29,128.04,128.04,5596.0,123.8677,123.916,123.6745,123.6745,5596.0
2024-09-03 12:45:00,127.99,128.07,127.61,127.61,10387.0,123.6262,123.7035,123.2592,123.2592,10387.0
2024-09-03 12:50:00,127.64,127.84,127.64,127.7,9646.0,123.2881,123.4813,123.2881,123.3461,9646.0
2024-09-03 12:55:00,127.68,127.83,127.67,127.83,8642.0,123.3268,123.4717,123.3171,123.4717,8642.0
2024-09-03 13:00:00,127.82,127.95,127.75,127.92,7170.0,123.462,123.5876,123.3944,123.5586,7170.0
2024-09-03 13:05:00,127.95,128.25,127.95,128.17,8704.0,123.5876,123.8773,123.5876,123.8001,8704.0
2024-09-03 13:10:00,128.17,128.23,128.05,128.18,5808.0,123.8001,123.858,123.6842,123.8097,5808.0
2024-09-03 13:15:00,128.18,128.33,128.17,128.22,6622.0,123.8097,123.9546,123.8001,123.8484,6622.0
2024-09-03 13:20:00,128.28,128.51,128.26,128.5,20226.0,123.9063,124.1285,123.887,124.1188,20226.0
2024-09-03 13:25:00,128.53,128.58,128.33,128.41,24343.0,124.1478,124.1961,123.9546,124.0319,24343.0
2024-09-03 13:30:00,128.4,128.42,128.26,128.26,2612.0,124.0222,124.0415,123.887,123.887,2612.0
2024-09-03 13:35:00,128.26,128.44,128.25,128.42,15338.0,123.887,124.0609,123.8773,124.0415,15338.0
2024-09-03 13:40:00,128.38,128.47,128.33,128.47,5767.0,124.0029,124.0898,123.9546,124.0898,5767.0
2024-09-03 13:45:00,128.43,128.53,128.37,128.37,28933.0,124.0512,124.1478,123.9932,123.9932,28933.0
2024-09-03 13:50:00,128.38,128.45,128.29,128.41,8432.0,124.0029,124.0705,123.916,124.0319,8432.0
2024-09-03 13:55:00,128.41,128.54,128.41,128.43,7640.0,124.0319,124.1574,124.0319,124.0512,7640.0
2024-09-03 14:00:00,128.43,128.49,128.34,128.49,8443.0,124.0512,124.1092,123.9643,124.1092,8443.0
2024-09-03 14:05:00,128.49,128.74,128.49,128.69,5780.0,124.1092,124.3506,124.1092,124.3023,5780.0
2024-09-03 14:10:00,128.67,128.81,128.62,128.76,13037.0,124.283,124.4182,124.2347,124.3699,13037.0
2024-09-03 14:15:00,128.77,128.86,128.7,128.74,19018.0,124.3796,124.4665,124.312,124.3506,19018.0
2024-09-03 14:20:00,128.74,128.8,128.64,128.69,27936.0,124.3506,124.4086,124.254,124.3023,27936.0
2024-09-03 14:25:00,128.74,128.88,128.67,128.72,29002.0,124.3506,124.4859,124.283,124.3313,29002.0
2024-09-03 14:30:00,128.72,128.79,128.55,128.59,20629.0,124.3313,124.3989,124.1671,124.2057,20629.0
2024-09-03 14:35:00,128.61,128.88,128.58,128.85,25569.0,124.2251,124.4859,124.1961,124.4569,25569.0
2024-09-03 14:40:00,128.85,128.88,128.69,128.88,11738.0,124.4569,124.4859,124.3023,124.4859,11738.0
2024-09-03 14:45:00,128.81,128.83,128.72,128.77,6334.0,124.4182,124.4376,124.3313,124.3796,6334.0
2024-09-03 14:50:00,128.8,128.8,128.5,128.51,14289.0,124.4086,124.4086,124.1188,124.1285,14289.0
2024-09-03 14:55:00,128.53,128.66,128.47,128.54,21689.0,124.1478,124.2734,124.0898,124.1574,21689.0
2024-09-03 15:00:00,128.55,128.59,128.42,128.49,21746.0,124.1671,124.2057,124.0415,124.1092,21746.0
2024-09-03 15:05:00,128.48,128.79,128.47,128.72,14599.0,124.0995,124.3989,124.0898,124.3313,14599.0
2024-09-03 15:10:00,128.72,129.01,128.66,128.9,20165.0,124.3313,124.6114,124.2734,124.5052,20165.0
2024-09-03 15:15:00,128.84,128.98,128.81,128.93,9774.0,124.4472,124.5824,124.4182,124.5341,9774.0
2024-09-03 15:20:00,128.91,129.03,128.72,128.72,12880.0,124.5148,124.6307,124.3313,124.3313,12880.0
2024-09-03 15:25:00,128.74,128.8,128.66,128.74,16138.0,124.3506,124.4086,124.2734,124.3506,16138.0
2024-09-03 15:30:00,128.77,128.8,128.64,128.8,16231.0,124.3796,124.4086,124.254,124.4086,16231.0
2024-09-03 15:35:00,128.74,128.75,128.0,128.02,26778.0,124.3506,124.3603,123.6359,123.6552,26778.0
2024-09-03 15:40:00,128.05,128.16,127.94,128.05,35283.0,123.6842,123.7904,123.5779,123.6842,35283.0
2024-09-03 15:45:00,127.95,127.97,127.55,127.77,75553.0,123.5876,123.6069,123.2012,123.4137,75553.0
2024-09-03 15:50:00,127.74,127.78,127.46,127.67,99493.0,123.3847,123.4234,123.1143,123.3171,99493.0
2024-09-03 15:55:00,127.69,128.41,127.69,128.38,191760.0,123.3364,124.0319,123.3364,124.0029,191760.0
2024-09-04 09:30:00,128.61,128.97,128.27,128.6,41664.0,124.2251,124.5728,123.8967,124.2154,41664.0
2024-09-04 09:35:00,128.68,129.08,128.51,129.0,15028.0,124.2927,124.679,124.1285,124.6018,15028.0
2024-09-04 09:40:00,129.1,129.19,128.97,129.03,15406.0,124.6984,124.7853,124.5728,124.6307,15406.0
2024-09-04 09:45:00,129.06,129.67,129.02,129.62,16249.0,124.6597,125.2489,124.6211,125.2006,16249.0
2024-09-04 09:50:00,129.62,129.83,129.52,129.75,17763.0,125.2006,125.4035,125.104,125.3262,17763.0
2024-09-04 09:55:00,129.75,130.48,129.7,130.21,43854.0,125.3262,126.0313,125.2779,125.7705,43854.0
2024-09-04 10:00:00,130.22,130.35,129.7,129.84,26307.0,125.7802,125.9057,125.2779,125.4131,26307.0
2024-09-04 10:05:00,129.78,129.98,129.6,129.68,12153.0,125.3552,125.5483,125.1813,125.2586,12153.0
2024-09-04 10:10:00,129.71,129.75,129.45,129.5,24062.0,125.2876,125.3262,125.0364,125.0847,24062.0
2024-09-04 10:15:00,129.5,129.62,129.29,129.5,20402.0,125.0847,125.2006,124.8819,125.0847,20402.0
2024-09-04 10:20:00,129.5,129.83,129.36,129.66,18470.0,125.0847,125.4035,124.9495,125.2393,18470.0
2024-09-04 10:25:00,129.59,130.0,129.55,129.97,7823.0,125.1716,125.5677,125.133,125.5387,7823.0
2024-09-04 10:30:00,129.9,129.98,129.8,129.83,12637.0,125.4711,125.5483,125.3745,125.4035,12637.0
2024-09-04 10:35:00,129.83,129.94,129.76,129.85,15808.0,125.4035,125.5097,125.3359,125.4228,15808.0
2024-09-04 10:40:00,129.84,130.12,129.81,130.0,25276.0,125.4131,125.6836,125.3841,125.5677,25276.0
2024-09-04 10:45:00,130.05,130.17,130.01,130.13,21015.0,125.616,125.7319,125.5773,125.6932,21015.0
2024-09-04 10:50:00,130.09,130.13,129.88,129.95,10136.0,125.6546,125.6932,125.4518,125.5194,10136.0
2024-09-04 10:55:00,129.91,130.0,129.69,129.77,12336.0,125.4807,125.5677,125.2682,125.3455,12336.0
2024-09-04 11:00:00,129.77,129.94,129.6,129.66,17180.0,125.3455,125.5097,125.1813,125.2393,17180.0
2024-09-04 11:05:00,129.69,129.7,129.3,129.36,10136.0,125.2682,125.2779,124.8915,124.9495,10136.0
2024-09-04 11:10:00,129.37,129.45,128.85,128.97,15057.0,124.9591,125.0364,124.4569,124.5728,15057.0
2024-09-04 11:15:00,128.86,128.99,128.79,128.96,11463.0,124.4665,124.5921,124.3989,124.5631,11463.0
2024-09-04 11:20:00,128.99,129.02,128.71,128.89,9348.0,124.5921,124.6211,124.3217,124.4955,9348.0
2024-09-04 11:25:00,128.78,128.78,128.63,128.64,5208.0,124.3893,124.3893,124.2444,124.254,5208.0
2024-09-04 11:30:00,128.61,128.71,128.52,128.71,9546.0,124.2251,124.3217,124.1381,124.3217,9546.0
2024-09-04 11:35:00,128.73,128.8,128.64,128.8,8668.0,124.341,124.4086,124.254,124.4086,8668.0
2024-09-04 11:40:00,128.76,128.95,128.75,128.94,15100.0,124.3699,124.5535,124.3603,124.5438,15100.0
2024-09-04 11:45:00,128.96,129.11,128.84,128.89,18931.0,124.5631,124.708,124.4472,124.4955,18931.0
2024-09-04 11:50:00,128.83,128.89,128.68,128.89,6638.0,124.4376,124.4955,124.2927,124.4955,6638.0
2024-09-04 11:55:00,128.88,128.88,128.67,128.82,7330.0,124.4859,124.4859,124.283,124.4279,7330.0
2024-09-04 12:00:00,128.75,128.75,128.46,128.47,10588.0,124.3603,124.3603,124.0802,124.0898,10588.0
2024-09-04 12:05:00,128.43,128.54,128.29,128.31,10162.0,124.0512,124.1574,123.916,123.9353,10162.0
2024-09-04 12:10:00,128.35,128.4,128.17,128.24,15957.0,123.9739,124.0222,123.8001,123.8677,15957.0
2024-09-04 12:15:00,128.21,128.36,128.13,128.16,13365.0,123.8387,123.9836,123.7614,123.7904,13365.0
2024-09-04 12:20:00,128.15,128.57,128.13,128.57,8791.0,123.7807,124.1864,123.7614,124.1864,8791.0
2024-09-04 12:25:00,128.57,128.84,128.57,128.84,22801.0,124.1864,124.4472,124.1864,124.4472,22801.0
2024-09-04 12:30:00,128.8,128.93,128.77,128.8,7804.0,124.4086,124.5341,124.3796,124.4086,7804.0
2024-09-04 12:35:00,128.83,129.0,128.78,128.82,10447.0,124.4376,124.6018,124.3893,124.4279,10447.0
2024-09-04 12:40:00,128.81,128.81,128.48,128.58,5831.0,124.4182,124.4182,124.0995,124.1961,5831.0
2024-09-04 12:45:00,128.52,128.64,128.5,128.64,5369.0,124.1381,124.254,124.1188,124.254,5369.0
2024-09-04 12:50:00,128.62,128.73,128.62,128.71,2536.0,124.2347,124.341,124.2347,124.3217,2536.0
2024-09-04 12:55:00,128.71,128.71,128.51,128.51,6695.0,124.3217,124.3217,124.1285,124.1285,6695.0
2024-09-04 13:00:00,128.5,128.54,128.24,128.25,8512.0,124.1188,124.1574,123.8677,123.8773,8512.0
2024-09-04 13:05:00,128.31,128.31,128.14,128.23,12125.0,123.9353,123.9353,123.7711,123.858,12125.0
2024-09-04 13:10:00,128.21,128.27,128.01,128.05,10835.0,123.8387,123.8967,123.6455,123.6842,10835.0
2024-09-04 13:15:00,128.1,128.16,128.0,128.03,8316.0,123.7324,123.7904,123.6359,123.6648,8316.0
2024-09-04 13:20:00,128.05,128.08,127.87,127.94,11356.0,123.6842,123.7131,123.5103,123.5779,11356.0
2024-09-04 13:25:00,127.94,128.0,127.78,127.91,6912.0,123.5779,123.6359,123.4234,123.5489,6912.0
2024-09-04 13:30:00,127.88,127.91,127.79,127.88,5708.0,123.5199,123.5489,123.433,123.5199,5708.0
2024-09-04 13:35:00,127.85,128.01,127.84,127.94,5089.0,123.491,123.6455,123.4813,123.5779,5089.0
2024-09-04 13:40:00,127.94,128.0,127.85,127.92,4652.0,123.5779,123.6359,123.491,123.5586,4652.0
2024-09-04 13:45:00,127.92,128.03,127.85,127.88,9058.0,123.5586,123.6648,123.491,123.5199,9058.0
2024-09-04 13:50:00,127.86,127.95,127.7,127.79,7802.0,123.5006,123.5876,123.3461,123.433,7802.0
2024-09-04 13:55:00,127.79,128.1,127.79,128.09,27820.0,123.433,123.7324,123.433,123.7228,27820.0
2024-09-04 14:00:00,128.08,128.26,127.92,127.98,19608.0,123.7131,123.887,123.5586,123.6165,19608.0
2024-09-04 14:05:00,127.98,128.02,127.86,127.87,9622.0,123.6165,123.6552,123.5006,123.5103,9622.0
2024-09-04 14:10:00,127.95,127.95,127.78,127.84,4518.0,123.5876,123.5876,123.4234,123.4813,4518.0
2024-09-04 14:15:00,127.83,127.87,127.66,127.66,14418.0,123.4717,123.5103,123.3074,123.3074,14418.0
2024-09-04 14:20:00,127.68,127.79,127.61,127.67,9995.0,123.3268,123.433,123.2592,123.3171,9995.0
2024-09-04 14:25:00,127.68,127.75,127.55,127.66,7022.0,123.3268,123.3944,123.2012,123.3074,7022.0
2024-09-04 14:30:00,127.65,127.78,127.63,127.68,5874.0,123.2978,123.4234,123.2785,123.3268,5874.0
2024-09-04 14:35:00,127.64,127.73,127.58,127.62,8070.0,123.2881,123.3751,123.2302,123.2688,8070.0
2024-09-04 14:40:00,127.62,127.94,127.61,127.82,8319.0,123.2688,123.5779,123.2592,123.462,8319.0
2024-09-04 14:45:00,127.79,127.98,127.78,127.89,8687.0,123.433,123.6165,123.4234,123.5296,8687.0
2024-09-04 14:50:00,127.9,127.94,127.69,127.81,8659.0,123.5393,123.5779,123.3364,123.4523,8659.0
2024-09-04 14:55:00,127.79,127.81,127.58,127.58,10397.0,123.433,123.4523,123.2302,123.2302,10397.0
2024-09-04 15:00:00,127.62,127.67,127.41,127.45,12420.0,123.2688,123.3171,123.066,123.1046,12420.0
2024-09-04 15:05:00,127.42,127.59,127.22,127.36,24374.0,123.0756,123.2398,122.8825,123.0177,24374.0
2024-09-04 15:10:00,127.36,127.58,127.32,127.58,12202.0,123.0177,123.2302,122.979,123.2302,12202.0
2024-09-04 15:15:00,127.53,127.73,127.47,127.68,15607.0,123.1819,123.3751,123.1239,123.3268,15607.0
2024-09-04 15:20:00,127.72,127.95,127.7,127.93,30825.0,123.3654,123.5876,123.3461,123.5682,30825.0
2024-09-04 15:25:00,127.89,128.12,127.83,128.12,16894.0,123.5296,123.7518,123.4717,123.7518,16894.0
2024-09-04 15:30:00,128.06,128.18,127.83,127.83,11939.0,123.6938,123.8097,123.4717,123.4717,11939.0
2024-09-04 15:35:00,127.86,127.86,127.64,127.66,23194.0,123.5006,123.5006,123.2881,123.3074,23194.0
2024-09-04 15:40:00,127.64,127.81,127.57,127.81,21154.0,123.2881,123.4523,123.2205,123.4523,21154.0
2024-09-04 15:45:00,127.81,128.05,127.75,128.0,36258.0,123.4523,123.6842,123.3944,123.6359,36258.0
2024-09-04 15:50:00,128.07,128.48,127.97,128.26,46680.0,123.7035,124.0995,123.6069,123.887,46680.0
2024-09-04 15:55:00,128.3,128.39,128.19,128.26,146028.0,123.9256,124.0126,123.8194,123.887,146028.0
2024-09-05 09:30:00,129.07,129.27,128.3,128.31,28038.0,124.6694,124.8626,123.9256,123.9353,28038.0
2024-09-05 09:35:00,128.47,128.55,128.2,128.27,15674.0,124.0898,124.1671,123.829,123.8967,15674.0
2024-09-05 09:40:00,128.31,128.66,128.16,128.59,11919.0,123.9353,124.2734,123.7904,124.2057,11919.0
2024-09-05 09:45:00,128.51,128.58,128.14,128.29,9114.0,124.1285,124.1961,123.7711,123.916,9114.0
2024-09-05 09:50:00,128.24,128.77,128.23,128.74,3731.0,123.8677,124.3796,123.858,124.3506,3731.0
2024-09-05 09:55:00,128.66,128.98,128.65,128.91,7235.0,124.2734,124.5824,124.2637,124.5148,7235.0
2024-09-05 10:00:00,128.88,129.07,128.72,128.99,10366.0,124.4859,124.6694,124.3313,124.5921,10366.0
2024-09-05 10:05:00,129.02,129.04,128.77,128.79,14864.0,124.6211,124.6404,124.3796,124.3989,14864.0
2024-09-05 10:10:00,128.83,128.87,128.56,128.64,4450.0,124.4376,124.4762,124.1768,124.254,4450.0
2024-09-05 10:15:00,128.64,128.81,128.59,128.7,7143.0,124.254,124.4182,124.2057,124.312,7143.0
2024-09-05 10:20:00,128.78,128.96,128.72,128.94,8745.0,124.3893,124.5631,124.3313,124.5438,8745.0
2024-09-05 10:25:00,128.94,128.96,128.84,128.92,7407.0,124.5438,124.5631,124.4472,124.5245,7407.0
2024-09-05 10:30:00,128.9,129.1,128.84,129.09,8975.0,124.5052,124.6984,124.4472,124.6887,8975.0
2024-09-05 10:35:00,129.02,129.02,128.9,128.98,6277.0,124.6211,124.6211,124.5052,124.5824,6277.0
2024-09-05 10:40:00,129.08,129.08,128.89,129.02,10410.0,124.679,124.679,124.4955,124.6211,10410.0
2024-09-05 10:45:00,128.91,128.92,128.36,128.36,5794.0,124.5148,124.5245,123.9836,123.9836,5794.0
2024-09-05 10:50:00,128.32,128.32,128.05,128.06,5328.0,123.9449,123.9449,123.6842,123.6938,5328.0
2024-09-05 10:55:00,128.09,128.24,128.0,128.09,5146.0,123.7228,123.8677,123.6359,123.7228,5146.0
2024-09-05 11:00:00,128.02,128.02,127.77,127.9,20669.0,123.6552,123.6552,123.4137,123.5393,20669.0
2024-09-05 11:05:00,127.92,127.92,127.72,127.87,17881.0,123.5586,123.5586,123.3654,123.5103,17881.0
2024-09-05 11:10:00,127.7,127.71,127.25,127.37,12736.0,123.3461,123.3557,122.9114,123.0273,12736.0
2024-09-05 11:15:00,127.42,127.59,127.29,127.44,8880.0,123.0756,123.2398,122.9501,123.095,8880.0
2024-09-05 11:20:00,127.46,127.57,127.4,127.43,11295.0,123.1143,123.2205,123.0563,123.0853,11295.0
2024-09-05 11:25:00,127.4,127.44,127.3,127.31,8019.0,123.0563,123.095,122.9597,122.9694,8019.0
2024-09-05 11:30:00,127.36,127.39,127.28,127.36,3827.0,123.0177,123.0467,122.9404,123.0177,3827.0
2024-09-05 11:35:00,127.35,127.49,127.21,127.29,13275.0,123.008,123.1432,122.8728,122.9501,13275.0
2024-09-05 11:40:00,127.25,127.27,127.1,127.17,11001.0,122.9114,122.9307,122.7665,122.8342,11001.0
2024-09-05 11:45:00,127.16,127.33,127.16,127.23,8330.0,122.8245,122.9887,122.8245,122.8921,8330.0
2024-09-05 11:50:00,127.26,127.27,127.01,127.01,6622.0,122.9211,122.9307,122.6796,122.6796,6622.0
2024-09-05 11:55:00,127.04,127.07,126.88,126.94,7743.0,122.7086,122.7376,122.554,122.612,7743.0
2024-09-05 12:00:00,126.9,127.18,126.9,127.07,10963.0,122.5734,122.8438,122.5734,122.7376,10963.0
2024-09-05 12:05:00,127.08,127.14,127.04,127.11,4761.0,122.7472,122.8052,122.7086,122.7762,4761.0
2024-09-05 12:10:00,127.07,127.07,126.83,126.98,10429.0,122.7376,122.7376,122.5057,122.6506,10429.0
2024-09-05 12:15:00,126.98,127.02,126.87,127.01,10988.0,122.6506,122.6893,122.5444,122.6796,10988.0
2024-09-05 12:20:00,127.03,127.17,127.02,127.17,9429.0,122.6989,122.8342,122.6893,122.8342,9429.0
2024-09-05 12:25:00,127.14,127.42,127.1,127.39,15246.0,122.8052,123.0756,122.7665,123.0467,15246.0
2024-09-05 12:30:00,127.38,127.41,127.2,127.23,5185.0,123.037,123.066,122.8631,122.8921,5185.0
2024-09-05 12:35:00,127.24,127.27,127.08,127.08,14328.0,122.9018,122.9307,122.7472,122.7472,14328.0
2024-09-05 12:40:00,127.05,127.15,127.05,127.14,3235.0,122.7182,122.8148,122.7182,122.8052,3235.0
2024-09-05 12:45:00,127.1,127.18,127.02,127.13,13653.0,122.7665,122.8438,122.6893,122.7955,13653.0
2024-09-05 12:50:00,127.13,127.3,127.13,127.23,3434.0,122.7955,122.9597,122.7955,122.8921,3434.0
2024-09-05 12:55:00,127.24,127.46,127.24,127.35,3832.0,122.9018,123.1143,122.9018,123.008,3832.0
2024-09-05 13:00:00,127.31,127.36,127.3,127.32,4595.0,122.9694,123.0177,122.9597,122.979,4595.0
2024-09-05 13:05:00,127.29,127.42,127.21,127.36,3583.0,122.9501,123.0756,122.8728,123.0177,3583.0
2024-09-05 13:10:00,127.36,127.38,127.13,127.16,3442.0,123.0177,123.037,122.7955,122.8245,3442.0
2024-09-05 13:15:00,127.16,127.18,127.04,127.14,5469.0,122.8245,122.8438,122.7086,122.8052,5469.0
2024-09-05 13:20:00,127.18,127.25,127.16,127.22,4485.0,122.8438,122.9114,122.8245,122.8825,4485.0
2024-09-05 13:25:00,127.26,127.26,127.08,127.08,1563.0,122.9211,122.9211,122.7472,122.7472,1563.0
2024-09-05 13:30:00,127.12,127.12,127.01,127.08,5733.0,122.7859,122.7859,122.6796,122.7472,5733.0
2024-09-05 13:35:00,127.11,127.28,127.11,127.26,6216.0,122.7762,122.9404,122.7762,122.9211,6216.0
2024-09-05 13:40:00,127.26,127.51,127.19,127.48,5220.0,122.9211,123.1626,122.8535,123.1336,5220.0
2024-09-05 13:45:00,127.5,127.64,127.43,127.44,16089.0,123.1529,123.2881,123.0853,123.095,16089.0
2024-09-05 13:50:00,127.43,127.48,127.31,127.31,3876.0,123.0853,123.1336,122.9694,122.9694,3876.0
2024-09-05 13:55:00,127.34,127.52,127.31,127.48,4926.0,122.9984,123.1722,122.9694,123.1336,4926.0
2024-09-05 14:00:00,127.53,127.56,127.45,127.48,4565.0,123.1819,123.2109,123.1046,123.1336,4565.0
2024-09-05 14:05:00,127.51,127.6,127.44,127.44,8224.0,123.1626,123.2495,123.095,123.095,8224.0
2024-09-05 14:10:00,127.43,127.49,127.33,127.33,6935.0,123.0853,123.1432,122.9887,122.9887,6935.0
2024-09-05 14:15:00,127.34,127.5,127.32,127.5,5309.0,122.9984,123.1529,122.979,123.1529,5309.0
2024-09-05 14:20:00,127.53,127.53,127.33,127.33,5604.0,123.1819,123.1819,122.9887,122.9887,5604.0
2024-09-05 14:25:00,127.34,127.37,127.29,127.29,3293.0,122.9984,123.0273,122.9501,122.9501,3293.0
2024-09-05 14:30:00,127.27,127.45,127.24,127.35,4779.0,122.9307,123.1046,122.9018,123.008,4779.0
2024-09-05 14:35:00,127.37,127.53,127.37,127.43,6116.0,123.0273,123.1819,123.0273,123.0853,6116.0
2024-09-05 14:40:00,127.43,127.48,127.37,127.48,3614.0,123.0853,123.1336,123.0273,123.1336,3614.0
2024-09-05 14:45:00,127.5,127.57,127.48,127.53,6471.0,123.1529,123.2205,123.1336,123.1819,6471.0
2024-09-05 14:50:00,127.54,127.6,127.52,127.58,4878.0,123.1915,123.2495,123.1722,123.2302,4878.0
2024-09-05 14:55:00,127.59,127.59,127.46,127.5,4391.0,123.2398,123.2398,123.1143,123.1529,4391.0
2024-09-05 15:00:00,127.46,127.5,127.39,127.44,5981.0,123.1143,123.1529,123.0467,123.095,5981.0
2024-09-05 15:05:00,127.43,127.43,127.24,127.27,3157.0,123.0853,123.0853,122.9018,122.9307,3157.0
2024-09-05 15:10:00,127.29,127.3,127.23,127.23,15025.0,122.9501,122.9597,122.8921,122.8921,15025.0
2024-09-05 15:15:00,127.22,127.22,126.86,126.89,7535.0,122.8825,122.8825,122.5347,122.5637,7535.0
2024-09-05 15:20:00,126.9,127.01,126.86,127.0,7880.0,122.5734,122.6796,122.5347,122.67,7880.0
2024-09-05 15:25:00,127.04,127.16,126.98,127.15,6789.0,122.7086,122.8245,122.6506,122.8148,6789.0
2024-09-05 15:30:00,127.11,127.51,127.08,127.5,9339.0,122.7762,123.1626,122.7472,123.1529,9339.0
2024-09-05 15:35:00,127.48,127.54,127.33,127.34,10184.0,123.1336,123.1915,122.9887,122.9984,10184.0
2024-09-05 15:40:00,127.27,127.31,127.14,127.23,15173.0,122.9307,122.9694,122.8052,122.8921,15173.0
2024-09-05 15:45:00,127.22,127.5,127.19,127.46,39230.0,122.8825,123.1529,122.8535,123.1143,39230.0
2024-09-05 15:50:00,127.46,127.61,127.36,127.49,42219.0,123.1143,123.2592,123.0177,123.1432,42219.0
2024-09-05 15:55:00,127.46,127.5,127.16,127.39,97721.0,123.1143,123.1529,122.8245,123.0467,97721.0
2024-09-06 09:30:00,127.5,127.77,127.0,127.41,31864.0,123.1529,123.4137,122.67,123.066,31864.0
2024-09-06 09:35:00,127.41,127.95,127.31,127.7,28526.0,123.066,123.5876,122.9694,123.3461,28526.0
2024-09-06 09:40:00,127.85,128.22,127.85,127.98,20556.0,123.491,123.8484,123.491,123.6165,20556.0
2024-09-06 09:45:00,128.2,128.2,127.73,127.73,35894.0,123.829,123.829,123.3751,123.3751,35894.0
2024-09-06 09:50:00,127.75,127.81,127.5,127.61,10551.0,123.3944,123.4523,123.1529,123.2592,10551.0
2024-09-06 09:55:00,127.6,127.78,127.55,127.76,6100.0,123.2495,123.4234,123.2012,123.404,6100.0
2024-09-06 10:00:00,127.78,127.78,127.4,127.44,7905.0,123.4234,123.4234,123.0563,123.095,7905.0
2024-09-06 10:05:00,127.41,127.46,127.02,127.07,5799.0,123.066,123.1143,122.6893,122.7376,5799.0
2024-09-06 10:10:00,127.13,127.18,126.93,126.98,10036.0,122.7955,122.8438,122.6023,122.6506,10036.0
2024-09-06 10:15:00,126.99,127.1,126.76,126.81,13928.0,122.6603,122.7665,122.4381,122.4864,13928.0
2024-09-06 10:20:00,126.91,127.03,126.79,126.84,17111.0,122.583,122.6989,122.4671,122.5154,17111.0
2024-09-06 10:25:00,126.84,126.84,126.45,126.45,9336.0,122.5154,122.5154,122.1387,122.1387,9336.0
2024-09-06 10:30:00,126.52,126.59,126.34,126.39,25873.0,122.2063,122.2739,122.0325,122.0808,25873.0
2024-09-06 10:35:00,126.41,126.49,126.25,126.48,8302.0,122.1001,122.1773,121.9455,122.1677,8302.0
2024-09-06 10:40:00,126.46,126.63,126.27,126.28,13174.0,122.1484,122.3126,121.9648,121.9745,13174.0
2024-09-06 10:45:00,126.2,126.43,126.17,126.42,8360.0,121.8972,122.1194,121.8683,122.1097,8360.0
2024-09-06 10:50:00,126.35,126.51,126.19,126.36,10753.0,122.0421,122.1967,121.8876,122.0518,10753.0
2024-09-06 10:55:00,126.29,126.53,126.21,126.48,11971.0,121.9842,122.216,121.9069,122.1677,11971.0
2024-09-06 11:00:00,126.52,127.78,126.48,127.55,34225.0,122.2063,123.4234,122.1677,123.2012,34225.0
2024-09-06 11:05:00,127.51,127.66,127.06,127.11,11212.0,123.1626,123.3074,122.7279,122.7762,11212.0
2024-09-06 11:10:00,127.1,127.14,126.89,126.91,10111.0,122.7665,122.8052,122.5637,122.583,10111.0
2024-09-06 11:15:00,126.93,126.99,126.77,126.89,4052.0,122.6023,122.6603,122.4478,122.5637,4052.0
2024-09-06 11:20:00,126.84,127.0,126.78,127.0,6593.0,122.5154,122.67,122.4575,122.67,6593.0
2024-09-06 11:25:00,126.95,127.03,126.8,126.89,5275.0,122.6217,122.6989,122.4768,122.5637,5275.0
2024-09-06 11:30:00,126.9,127.32,126.89,127.26,6172.0,122.5734,122.979,122.5637,122.9211,6172.0
2024-09-06 11:35:00,127.22,127.32,127.17,127.29,10667.0,122.8825,122.979,122.8342,122.9501,10667.0
2024-09-06 11:40:00,127.31,127.35,127.18,127.23,11654.0,122.9694,123.008,122.8438,122.8921,11654.0
2024-09-06 11:45:00,127.21,127.22,127.0,127.03,12200.0,122.8728,122.8825,122.67,122.6989,12200.0
2024-09-06 11:50:00,127.0,127.0,126.81,126.85,5049.0,122.67,122.67,122.4864,122.5251,5049.0
2024-09-06 11:55:00,126.91,126.96,126.76,126.83,11805.0,122.583,122.6313,122.4381,122.5057,11805.0
2024-09-06 12:00:00,126.75,126.88,126.73,126.76,5036.0,122.4285,122.554,122.4092,122.4381,5036.0
2024-09-06 12:05:00,126.77,126.84,126.66,126.67,14896.0,122.4478,122.5154,122.3415,122.3512,14896.0
2024-09-06 12:10:00,126.68,126.77,126.62,126.65,9917.0,122.3609,122.4478,122.3029,122.3319,9917.0
2024-09-06 12:15:00,126.71,126.71,126.38,126.41,11444.0,122.3898,122.3898,122.0711,122.1001,11444.0
2024-09-06 12:20:00,126.45,126.49,126.3,126.37,10971.0,122.1387,122.1773,121.9938,122.0614,10971.0
2024-09-06 12:25:00,126.38,126.48,126.24,126.33,9123.0,122.0711,122.1677,121.9359,122.0228,9123.0
2024-09-06 12:30:00,126.32,126.51,126.22,126.42,18026.0,122.0131,122.1967,121.9165,122.1097,18026.0
2024-09-06 12:35:00,126.41,126.5,126.32,126.39,15278.0,122.1001,122.187,122.0131,122.0808,15278.0
2024-09-06 12:40:00,126.4,126.73,126.38,126.72,9843.0,122.0904,122.4092,122.0711,122.3995,9843.0
2024-09-06 12:45:00,126.68,126.71,126.24,126.24,12667.0,122.3609,122.3898,121.9359,121.9359,12667.0
2024-09-06 12:50:00,126.33,126.35,126.24,126.35,4093.0,122.0228,122.0421,121.9359,122.0421,4093.0
2024-09-06 12:55:00,126.35,126.47,126.24,126.41,4998.0,122.0421,122.158,121.9359,122.1001,4998.0
2024-09-06 13:00:00,126.4,126.44,126.3,126.41,3044.0,122.0904,122.129,121.9938,122.1001,3044.0
2024-09-06 13:05:00,126.45,126.58,126.36,126.56,12126.0,122.1387,122.2643,122.0518,122.245,12126.0
2024-09-06 13:10:00,126.49,126.74,126.46,126.74,5154.0,122.1773,122.4188,122.1484,122.4188,5154.0
2024-09-06 13:15:00,126.66,126.67,126.41,126.45,3848.0,122.3415,122.3512,122.1001,122.1387,3848.0
2024-09-06 13:20:00,126.47,126.76,126.44,126.76,4105.0,122.158,122.4381,122.129,122.4381,4105.0
2024-09-06 13:25:00,126.74,126.84,126.66,126.67,9235.0,122.4188,122.5154,122.3415,122.3512,9235.0
2024-09-06 13:30:00,126.57,126.57,126.38,126.4,9175.0,122.2546,122.2546,122.0711,122.0904,9175.0
2024-09-06 13:35:00,126.36,126.36,126.25,126.34,5388.0,122.0518,122.0518,121.9455,122.0325,5388.0
2024-09-06 13:40:00,126.34,126.4,126.28,126.34,5414.0,122.0325,122.0904,121.9745,122.0325,5414.0
2024-09-06 13:45:00,126.37,126.47,126.27,126.31,5346.0,122.0614,122.158,121.9648,122.0035,5346.0
2024-09-06 13:50:00,126.28,126.3,126.2,126.28,10925.0,121.9745,121.9938,121.8972,121.9745,10925.0
2024-09-06 13:55:00,126.28,126.47,126.27,126.29,10087.0,121.9745,122.158,121.9648,121.9842,10087.0
2024-09-06 14:00:00,126.28,126.38,126.21,126.29,17378.0,121.9745,122.0711,121.9069,121.9842,17378.0
2024-09-06 14:05:00,126.29,126.32,126.15,126.15,8096.0,121.9842,122.0131,121.8489,121.8489,8096.0
2024-09-06 14:10:00,126.16,126.3,126.15,126.25,9771.0,121.8586,121.9938,121.8489,121.9455,9771.0
2024-09-06 14:15:00,126.25,126.41,126.22,126.32,9272.0,121.9455,122.1001,121.9165,122.0131,9272.0
2024-09-06 14:20:00,126.31,126.36,126.14,126.16,3933.0,122.0035,122.0518,121.8393,121.8586,3933.0
2024-09-06 14:25:00,126.16,126.31,126.15,126.3,3847.0,121.8586,122.0035,121.8489,121.9938,3847.0
2024-09-06 14:30:00,126.29,126.44,126.27,126.27,6435.0,121.9842,122.129,121.9648,121.9648,6435.0
2024-09-06 14:35:00,126.3,126.3,126.08,126.16,7350.0,121.9938,121.9938,121.7813,121.8586,7350.0
2024-09-06 14:40:00,126.12,126.38,126.1,126.3,12031.0,121.82,122.0711,121.8006,121.9938,12031.0
2024-09-06 14:45:00,126.27,126.28,126.16,126.23,9553.0,121.9648,121.9745,121.8586,121.9262,9553.0
2024-09-06 14:50:00,126.25,126.25,126.07,126.08,16729.0,121.9455,121.9455,121.7717,121.7813,16729.0
2024-09-06 14:55:00,126.08,126.25,126.05,126.2,17259.0,121.7813,121.9455,121.7523,121.8972,17259.0
2024-09-06 15:00:00,126.23,126.37,126.23,126.35,19845.0,121.9262,122.0614,121.9262,122.0421,19845.0
2024-09-06 15:05:00,126.35,126.89,126.34,126.89,35780.0,122.0421,122.5637,122.0325,122.5637,35780.0
2024-09-06 15:10:00,126.88,127.0,126.75,126.95,26940.0,122.554,122.67,122.4285,122.6217,26940.0
2024-09-06 15:15:00,126.95,127.13,126.82,127.12,21202.0,122.6217,122.7955,122.4961,122.7859,21202.0
2024-09-06 15:20:00,127.09,127.22,126.99,127.2,26053.0,122.7569,122.8825,122.6603,122.8631,26053.0
2024-09-06 15:25:00,127.21,127.35,127.12,127.27,51321.0,122.8728,123.008,122.7859,122.9307,51321.0
2024-09-06 15:30:00,127.22,127.27,126.84,126.85,52473.0,122.8825,122.9307,122.5154,122.5251,52473.0
2024-09-06 15:35:00,126.82,126.99,126.62,126.84,26928.0,122.4961,122.6603,122.3029,122.5154,26928.0
2024-09-06 15:40:00,126.81,127.12,126.72,127.04,16972.0,122.4864,122.7859,122.3995,122.7086,16972.0
2024-09-06 15:45:00,127.08,127.16,126.9,127.16,38009.0,122.7472,122.8245,122.5734,122.8245,38009.0
2024-09-06 15:50:00,127.19,127.25,126.68,127.05,56356.0,122.8535,122.9114,122.3609,122.7182,56356.0
2024-09-06 15:55:00,127.05,127.29,126.93,127.23,138054.0,122.7182,122.9501,122.6023,122.8921,138054.0
2024-09-09 09:30:00,127.55,128.36,127.05,127.85,53328.0,123.2012,123.9836,122.7182,123.491,53328.0
2024-09-09 09:35:00,128.0,128.06,127.51,127.79,24946.0,123.6359,123.6938,123.1626,123.433,24946.0
2024-09-09 09:40:00,127.81,127.91,127.54,127.91,10303.0,123.4523,123.5489,123.1915,123.5489,10303.0
2024-09-09 09:45:00,127.93,128.14,127.62,128.05,17075.0,123.5682,123.7711,123.2688,123.6842,17075.0
2024-09-09 09:50:00,128.05,128.69,128.04,128.61,33716.0,123.6842,124.3023,123.6745,124.2251,33716.0
2024-09-09 09:55:00,128.59,128.79,128.5,128.72,17413.0,124.2057,124.3989,124.1188,124.3313,17413.0
2024-09-09 10:00:00,128.73,128.83,128.35,128.41,29804.0,124.341,124.4376,123.9739,124.0319,29804.0
2024-09-09 10:05:00,128.41,128.56,128.31,128.55,28778.0,124.0319,124.1768,123.9353,124.1671,28778.0
2024-09-09 10:10:00,128.56,129.15,128.45,129.08,19687.0,124.1768,124.7466,124.0705,124.679,19687.0
2024-09-09 10:15:00,129.0,129.3,128.97,129.09,7358.0,124.6018,124.8915,124.5728,124.6887,7358.0
2024-09-09 10:20:00,129.1,129.23,128.93,129.04,12469.0,124.6984,124.8239,124.5341,124.6404,12469.0
2024-09-09 10:25:00,129.08,129.3,129.0,129.14,18311.0,124.679,124.8915,124.6018,124.737,18311.0
2024-09-09 10:30:00,129.14,129.38,129.13,129.31,11405.0,124.737,124.9688,124.7273,124.9012,11405.0
2024-09-09 10:35:00,129.31,129.53,129.28,129.34,13484.0,124.9012,125.1137,124.8722,124.9302,13484.0
2024-09-09 10:40:00,129.3,129.4,129.21,129.29,12096.0,124.8915,124.9881,124.8046,124.8819,12096.0
2024-09-09 10:45:00,129.29,129.53,129.2,129.53,49649.0,124.8819,125.1137,124.7949,125.1137,49649.0
2024-09-09 10:50:00,129.55,129.65,129.53,129.62,8914.0,125.133,125.2296,125.1137,125.2006,8914.0
2024-09-09 10:55:00,129.62,129.72,129.55,129.55,15830.0,125.2006,125.2972,125.133,125.133,15830.0
2024-09-09 11:00:00,129.54,129.54,129.39,129.43,18436.0,125.1234,125.1234,124.9785,125.0171,18436.0
2024-09-09 11:05:00,129.42,129.61,129.35,129.61,6573.0,125.0074,125.191,124.9398,125.191,6573.0
2024-09-09 11:10:00,129.58,129.58,129.21,129.27,11506.0,125.162,125.162,124.8046,124.8626,11506.0
2024-09-09 11:15:00,129.2,129.26,128.92,129.11,33405.0,124.7949,124.8529,124.5245,124.708,33405.0
2024-09-09 11:20:00,129.11,129.52,129.11,129.49,12782.0,124.708,125.104,124.708,125.0751,12782.0
2024-09-09 11:25:00,129.51,129.51,129.35,129.44,8520.0,125.0944,125.0944,124.9398,125.0268,8520.0
2024-09-09 11:30:00,129.49,129.66,129.41,129.43,19718.0,125.0751,125.2393,124.9978,125.0171,19718.0
2024-09-09 11:35:00,129.44,129.66,129.44,129.6,8460.0,125.0268,125.2393,125.0268,125.1813,8460.0
2024-09-09 11:40:00,129.62,129.75,129.55,129.69,10042.0,125.2006,125.3262,125.133,125.2682,10042.0
2024-09-09 11:45:00,129.7,129.91,129.61,129.84,31912.0,125.2779,125.4807,125.191,125.4131,31912.0
2024-09-09 11:50:00,129.86,130.11,129.84,129.98,21671.0,125.4324,125.6739,125.4131,125.5483,21671.0
2024-09-09 11:55:00,129.96,130.02,129.9,129.99,10680.0,125.529,125.587,125.4711,125.558,10680.0
2024-09-09 12:00:00,129.99,130.09,129.92,130.03,13753.0,125.558,125.6546,125.4904,125.5966,13753.0
2024-09-09 12:05:00,130.03,130.06,129.97,130.05,22477.0,125.5966,125.6256,125.5387,125.616,22477.0
2024-09-09 12:10:00,130.03,130.29,130.03,130.26,20041.0,125.5966,125.8478,125.5966,125.8188,20041.0
2024-09-09 12:15:00,130.25,130.4,130.22,130.4,12056.0,125.8091,125.954,125.7802,125.954,12056.0
2024-09-09 12:20:00,130.41,130.41,130.27,130.35,10795.0,125.9637,125.9637,125.8285,125.9057,10795.0
2024-09-09 12:25:00,130.3,130.44,130.25,130.39,4850.0,125.8574,125.9927,125.8091,125.9444,4850.0
2024-09-09 12:30:00,130.39,130.42,130.33,130.37,8884.0,125.9444,125.9733,125.8864,125.9251,8884.0
2024-09-09 12:35:00,130.39,130.42,130.32,130.39,14688.0,125.9444,125.9733,125.8768,125.9444,14688.0
2024-09-09 12:40:00,130.4,130.56,130.38,130.55,22458.0,125.954,126.1086,125.9347,126.0989,22458.0
2024-09-09 12:45:00,130.55,130.76,130.53,130.73,13126.0,126.0989,126.3018,126.0796,126.2728,13126.0
2024-09-09 12:50:00,130.72,130.73,130.63,130.66,8087.0,126.2631,126.2728,126.1762,126.2052,8087.0
2024-09-09 12:55:00,130.67,130.74,130.6,130.65,9431.0,126.2148,126.2824,126.1472,126.1955,9431.0
2024-09-09 13:00:00,130.63,130.68,130.49,130.49,10714.0,126.1762,126.2245,126.041,126.041,10714.0
2024-09-09 13:05:00,130.56,130.59,130.48,130.54,9443.0,126.1086,126.1376,126.0313,126.0893,9443.0
2024-09-09 13:10:00,130.55,130.56,130.48,130.49,9680.0,126.0989,126.1086,126.0313,126.041,9680.0
2024-09-09 13:15:00,130.51,130.57,130.43,130.54,11712.0,126.0603,126.1182,125.983,126.0893,11712.0
2024-09-09 13:20:00,130.52,130.55,130.45,130.45,6375.0,126.0699,126.0989,126.0023,126.0023,6375.0
2024-09-09 13:25:00,130.5,130.54,130.46,130.5,10050.0,126.0506,126.0893,126.012,126.0506,10050.0
2024-09-09 13:30:00,130.48,130.5,130.37,130.45,14328.0,126.0313,126.0506,125.9251,126.0023,14328.0
2024-09-09 13:35:00,130.45,130.58,130.44,130.54,9776.0,126.0023,126.1279,125.9927,126.0893,9776.0
2024-09-09 13:40:00,130.56,130.6,130.35,130.37,10040.0,126.1086,126.1472,125.9057,125.9251,10040.0
2024-09-09 13:45:00,130.37,130.59,130.33,130.52,5880.0,125.9251,126.1376,125.8864,126.0699,5880.0
2024-09-09 13:50:00,130.52,130.52,130.43,130.47,7804.0,126.0699,126.0699,125.983,126.0216,7804.0
2024-09-09 13:55:00,130.44,130.58,130.43,130.48,9236.0,125.9927,126.1279,125.983,126.0313,9236.0
2024-09-09 14:00:00,130.49,130.49,130.33,130.4,7871.0,126.041,126.041,125.8864,125.954,7871.0
2024-09-09 14:05:00,130.42,130.47,130.36,130.4,8422.0,125.9733,126.0216,125.9154,125.954,8422.0
2024-09-09 14:10:00,130.42,130.46,130.32,130.42,8431.0,125.9733,126.012,125.8768,125.9733,8431.0
2024-09-09 14:15:00,130.41,130.59,130.37,130.57,5907.0,125.9637,126.1376,125.9251,126.1182,5907.0
2024-09-09 14:20:00,130.56,130.66,130.51,130.66,8056.0,126.1086,126.2052,126.0603,126.2052,8056.0
2024-09-09 14:25:00,130.66,130.71,130.58,130.64,5103.0,126.2052,126.2535,126.1279,126.1858,5103.0
2024-09-09 14:30:00,130.61,130.64,130.5,130.5,8876.0,126.1569,126.1858,126.0506,126.0506,8876.0
2024-09-09 14:35:00,130.53,130.56,130.36,130.41,19462.0,126.0796,126.1086,125.9154,125.9637,19462.0
2024-09-09 14:40:00,130.37,130.41,130.25,130.37,16548.0,125.9251,125.9637,125.8091,125.9251,16548.0
2024-09-09 14:45:00,130.33,130.34,130.22,130.31,5267.0,125.8864,125.8961,125.7802,125.8671,5267.0
2024-09-09 14:50:00,130.33,130.38,130.23,130.23,8063.0,125.8864,125.9347,125.7898,125.7898,8063.0
2024-09-09 14:55:00,130.23,130.32,130.22,130.27,9974.0,125.7898,125.8768,125.7802,125.8285,9974.0
2024-09-09 15:00:00,130.24,130.34,130.14,130.24,52929.0,125.7995,125.8961,125.7029,125.7995,52929.0
2024-09-09 15:05:00,130.28,130.58,130.27,130.52,19959.0,125.8381,126.1279,125.8285,126.0699,19959.0
2024-09-09 15:10:00,130.51,130.72,130.51,130.71,18730.0,126.0603,126.2631,126.0603,126.2535,18730.0
2024-09-09 15:15:00,130.71,130.87,130.68,130.83,12150.0,126.2535,126.408,126.2245,126.3694,12150.0
2024-09-09 15:20:00,130.83,130.85,130.75,130.82,19876.0,126.3694,126.3887,126.2921,126.3597,19876.0
2024-09-09 15:25:00,130.81,131.05,130.78,131.0,16948.0,126.3501,126.5819,126.3211,126.5336,16948.0
2024-09-09 15:30:00,130.96,131.08,130.89,131.05,11751.0,126.4949,126.6108,126.4273,126.5819,11751.0
2024-09-09 15:35:00,131.02,131.11,130.96,131.04,25095.0,126.5529,126.6398,126.4949,126.5722,25095.0
2024-09-09 15:40:00,131.02,131.11,130.92,130.93,31372.0,126.5529,126.6398,126.4563,126.466,31372.0
2024-09-09 15:45:00,130.91,130.96,130.69,130.71,33762.0,126.4466,126.4949,126.2341,126.2535,33762.0
2024-09-09 15:50:00,130.72,130.72,130.27,130.29,51443.0,126.2631,126.2631,125.8285,125.8478,51443.0
2024-09-09 15:55:00,130.3,130.34,130.14,130.27,190195.0,125.8574,125.8961,125.7029,125.8285,190195.0
2024-09-10 09:30:00,131.18,131.46,130.73,131.06,41613.0,126.7074,126.9779,126.2728,126.5915,41613.0
2024-09-10 09:35:00,131.01,131.42,130.85,131.33,21505.0,126.5432,126.9393,126.3887,126.8523,21505.0
2024-09-10 09:40:00,131.33,131.96,131.33,131.84,27579.0,126.8523,127.4608,126.8523,127.3449,27579.0
2024-09-10 09:45:00,131.84,131.93,131.58,131.59,17803.0,127.3449,127.4319,127.0938,127.1035,17803.0
2024-09-10 09:50:00,131.62,131.8,131.56,131.69,27297.0,127.1324,127.3063,127.0745,127.2,27297.0
2024-09-10 09:55:00,131.62,131.63,131.38,131.38,10216.0,127.1324,127.1421,126.9006,126.9006,10216.0
2024-09-10 10:00:00,131.44,131.45,131.11,131.22,6484.0,126.9586,126.9682,126.6398,126.7461,6484.0
2024-09-10 10:05:00,131.15,131.39,130.99,131.35,9022.0,126.6785,126.9103,126.5239,126.8716,9022.0
2024-09-10 10:10:00,131.31,131.32,130.73,130.73,24317.0,126.833,126.8427,126.2728,126.2728,24317.0
2024-09-10 10:15:00,130.82,130.82,130.45,130.54,5291.0,126.3597,126.3597,126.0023,126.0893,5291.0
2024-09-10 10:20:00,130.53,130.62,130.46,130.58,10837.0,126.0796,126.1665,126.012,126.1279,10837.0
2024-09-10 10:25:00,130.63,130.84,130.57,130.79,6031.0,126.1762,126.379,126.1182,126.3307,6031.0
2024-09-10 10:30:00,130.77,130.78,130.54,130.75,5265.0,126.3114,126.3211,126.0893,126.2921,5265.0
2024-09-10 10:35:00,130.75,131.16,130.67,131.07,9718.0,126.2921,126.6881,126.2148,126.6012,9718.0
2024-09-10 10:40:00,131.03,131.11,130.95,130.95,19753.0,126.5626,126.6398,126.4853,126.4853,19753.0
2024-09-10 10:45:00,130.89,131.17,130.89,131.14,21968.0,126.4273,126.6978,126.4273,126.6688,21968.0
2024-09-10 10:50:00,131.06,131.12,130.96,131.03,5196.0,126.5915,126.6495,126.4949,126.5626,5196.0
2024-09-10 10:55:00,130.96,131.26,130.96,131.21,11924.0,126.4949,126.7847,126.4949,126.7364,11924.0
2024-09-10 11:00:00,131.28,131.34,131.17,131.3,8047.0,126.804,126.862,126.6978,126.8233,8047.0
2024-09-10 11:05:00,131.25,131.34,131.19,131.34,8830.0,126.775,126.862,126.7171,126.862,8830.0
2024-09-10 11:10:00,131.33,131.4,131.29,131.31,11679.0,126.8523,126.9199,126.8137,126.833,11679.0
2024-09-10 11:15:00,131.35,131.54,131.23,131.54,13425.0,126.8716,127.0552,126.7557,127.0552,13425.0
2024-09-10 11:20:00,131.56,131.75,131.47,131.75,26717.0,127.0745,127.258,126.9875,127.258,26717.0
2024-09-10 11:25:00,131.75,131.9,131.7,131.8,22038.0,127.258,127.4029,127.2097,127.3063,22038.0
2024-09-10 11:30:00,131.74,131.87,131.69,131.82,7819.0,127.2483,127.3739,127.2,127.3256,7819.0
2024-09-10 11:35:00,131.79,131.84,131.54,131.7,12092.0,127.2966,127.3449,127.0552,127.2097,12092.0
2024-09-10 11:40:00,131.74,131.9,131.65,131.9,11899.0,127.2483,127.4029,127.1614,127.4029,11899.0
2024-09-10 11:45:00,131.87,131.97,131.82,131.83,22093.0,127.3739,127.4705,127.3256,127.3353,22093.0
2024-09-10 11:50:00,131.81,131.94,131.68,131.94,12163.0,127.316,127.4415,127.1904,127.4415,12163.0
2024-09-10 11:55:00,131.9,132.0,131.72,131.78,21770.0,127.4029,127.4995,127.229,127.287,21770.0
2024-09-10 12:00:00,131.8,131.81,131.64,131.72,11615.0,127.3063,127.316,127.1518,127.229,11615.0
2024-09-10 12:05:00,131.74,131.75,131.48,131.61,20989.0,127.2483,127.258,126.9972,127.1228,20989.0
2024-09-10 12:10:00,131.62,131.66,131.48,131.51,20187.0,127.1324,127.1711,126.9972,127.0262,20187.0
2024-09-10 12:15:00,131.49,131.51,131.32,131.37,10631.0,127.0069,127.0262,126.8427,126.891,10631.0
2024-09-10 12:20:00,131.34,131.46,131.34,131.37,13003.0,126.862,126.9779,126.862,126.891,13003.0
2024-09-10 12:25:00,131.31,131.36,130.97,131.13,8732.0,126.833,126.8813,126.5046,126.6591,8732.0
2024-09-10 12:30:00,131.08,131.2,131.03,131.14,23355.0,126.6108,126.7268,126.5626,126.6688,23355.0
2024-09-10 12:35:00,131.14,131.27,131.02,131.02,16728.0,126.6688,126.7944,126.5529,126.5529,16728.0
2024-09-10 12:40:00,131.0,131.08,130.63,130.66,4174.0,126.5336,126.6108,126.1762,126.2052,4174.0
2024-09-10 12:45:00,130.61,130.91,130.6,130.91,5365.0,126.1569,126.4466,126.1472,126.4466,5365.0
2024-09-10 12:50:00,130.93,131.18,130.88,131.07,8724.0,126.466,126.7074,126.4177,126.6012,8724.0
2024-09-10 12:55:00,131.08,131.15,130.95,131.02,15197.0,126.6108,126.6785,126.4853,126.5529,15197.0
2024-09-10 13:00:00,130.99,131.29,130.96,131.26,7708.0,126.5239,126.8137,126.4949,126.7847,7708.0
2024-09-10 13:05:00,131.22,131.42,131.22,131.35,13970.0,126.7461,126.9393,126.7461,126.8716,13970.0
2024-09-10 13:10:00,131.32,131.51,131.3,131.5,16245.0,126.8427,127.0262,126.8233,127.0165,16245.0
2024-09-10 13:15:00,131.51,131.59,131.42,131.53,4805.0,127.0262,127.1035,126.9393,127.0455,4805.0
2024-09-10 13:20:00,131.53,131.82,131.53,131.76,13792.0,127.0455,127.3256,127.0455,127.2677,13792.0
2024-09-10 13:25:00,131.77,131.85,131.6,131.74,28640.0,127.2773,127.3546,127.1131,127.2483,28640.0
2024-09-10 13:30:00,131.66,131.77,131.66,131.74,9770.0,127.1711,127.2773,127.1711,127.2483,9770.0
2024-09-10 13:35:00,131.7,131.83,131.67,131.68,19036.0,127.2097,127.3353,127.1807,127.1904,19036.0
2024-09-10 13:40:00,131.73,131.83,131.64,131.79,89351.0,127.2387,127.3353,127.1518,127.2966,89351.0
2024-09-10 13:45:00,131.81,131.97,131.76,131.97,10473.0,127.316,127.4705,127.2677,127.4705,10473.0
2024-09-10 13:50:00,131.97,132.0,131.73,131.84,13887.0,127.4705,127.4995,127.2387,127.3449,13887.0
2024-09-10 13:55:00,131.82,131.86,131.69,131.77,20273.0,127.3256,127.3643,127.2,127.2773,20273.0
2024-09-10 14:00:00,131.77,131.78,131.12,131.4,33737.0,127.2773,127.287,126.6495,126.9199,33737.0
2024-09-10 14:05:00,131.4,131.45,131.27,131.3,12851.0,126.9199,126.9682,126.7944,126.8233,12851.0
2024-09-10 14:10:00,131.31,131.54,131.28,131.49,14366.0,126.833,127.0552,126.804,127.0069,14366.0
2024-09-10 14:15:00,131.49,131.65,131.49,131.59,18771.0,127.0069,127.1614,127.0069,127.1035,18771.0
2024-09-10 14:20:00,131.53,131.67,131.53,131.6,8917.0,127.0455,127.1807,127.0455,127.1131,8917.0
2024-09-10 14:25:00,131.58,131.88,131.57,131.87,32480.0,127.0938,127.3836,127.0841,127.3739,32480.0
2024-09-10 14:30:00,131.84,132.0,131.84,131.96,20824.0,127.3449,127.4995,127.3449,127.4608,20824.0
2024-09-10 14:35:00,132.0,132.1,131.89,132.02,7913.0,127.4995,127.5961,127.3932,127.5188,7913.0
2024-09-10 14:40:00,132.04,132.05,131.86,131.91,36637.0,127.5381,127.5478,127.3643,127.4125,36637.0
2024-09-10 14:45:00,131.95,132.09,131.95,132.09,6299.0,127.4512,127.5864,127.4512,127.5864,6299.0
2024-09-10 14:50:00,132.08,132.11,132.0,132.0,15101.0,127.5768,127.6057,127.4995,127.4995,15101.0
2024-09-10 14:55:00,132.02,132.08,131.94,131.94,17378.0,127.5188,127.5768,127.4415,127.4415,17378.0
2024-09-10 15:00:00,131.98,132.0,131.85,131.98,15239.0,127.4802,127.4995,127.3546,127.4802,15239.0
2024-09-10 15:05:00,131.99,132.01,131.92,131.98,16488.0,127.4898,127.5091,127.4222,127.4802,16488.0
2024-09-10 15:10:00,131.94,132.08,131.94,131.99,17556.0,127.4415,127.5768,127.4415,127.4898,17556.0
2024-09-10 15:15:00,131.99,132.25,131.95,132.21,24877.0,127.4898,127.741,127.4512,127.7023,24877.0
2024-09-10 15:20:00,132.25,132.46,132.23,132.37,45604.0,127.741,127.9438,127.7216,127.8569,45604.0
2024-09-10 15:25:00,132.37,132.47,132.15,132.18,10114.0,127.8569,127.9535,127.6444,127.6733,10114.0
2024-09-10 15:30:00,132.13,132.17,131.87,131.96,23376.0,127.625,127.6637,127.3739,127.4608,23376.0
2024-09-10 15:35:00,131.95,132.11,131.64,131.65,23208.0,127.4512,127.6057,127.1518,127.1614,23208.0
2024-09-10 15:40:00,131.65,131.95,131.65,131.93,35576.0,127.1614,127.4512,127.1614,127.4319,35576.0
2024-09-10 15:45:00,131.94,132.2,131.94,132.03,25980.0,127.4415,127.6927,127.4415,127.5285,25980.0
2024-09-10 15:50:00,132.08,132.35,132.08,132.34,68973.0,127.5768,127.8375,127.5768,127.8279,68973.0
2024-09-10 15:55:00,132.32,132.57,132.1,132.41,179182.0,127.8086,128.05,127.5961,127.8955,179182.0
2024-09-11 09:30:00,130.71,131.12,130.0,130.29,53552.0,126.2535,126.6495,125.5677,125.8478,53552.0
2024-09-11 09:35:00,130.2,130.34,130.0,130.02,44032.0,125.7608,125.8961,125.5677,125.587,44032.0
2024-09-11 09:40:00,130.09,130.26,129.66,129.7,50757.0,125.6546,125.8188,125.2393,125.2779,50757.0
2024-09-11 09:45:00,129.63,129.78,129.37,129.54,18353.0,125.2103,125.3552,124.9591,125.1234,18353.0
2024-09-11 09:50:00,129.47,129.57,129.07,129.53,27840.0,125.0557,125.1523,124.6694,125.1137,27840.0
2024-09-11 09:55:00,129.51,129.63,129.38,129.49,50845.0,125.0944,125.2103,124.9688,125.0751,50845.0
2024-09-11 10:00:00,129.43,129.43,128.9,128.98,35025.0,125.0171,125.0171,124.5052,124.5824,35025.0
2024-09-11 10:05:00,128.9,129.32,128.9,129.17,49585.0,124.5052,124.9109,124.5052,124.766,49585.0
2024-09-11 10:10:00,129.19,129.26,129.02,129.04,15555.0,124.7853,124.8529,124.6211,124.6404,15555.0
2024-09-11 10:15:00,129.08,129.24,128.73,128.82,13728.0,124.679,124.8336,124.341,124.4279,13728.0
2024-09-11 10:20:00,128.8,129.21,128.69,128.82,12990.0,124.4086,124.8046,124.3023,124.4279,12990.0
2024-09-11 10:25:00,128.84,128.94,128.62,128.7,11255.0,124.4472,124.5438,124.2347,124.312,11255.0
2024-09-11 10:30:00,128.7,128.72,128.45,128.68,24676.0,124.312,124.3313,124.0705,124.2927,24676.0
2024-09-11 10:35:00,128.72,128.97,128.62,128.9,29859.0,124.3313,124.5728,124.2347,124.5052,29859.0
2024-09-11 10:40:00,128.88,128.88,128.66,128.77,20274.0,124.4859,124.4859,124.2734,124.3796,20274.0
2024-09-11 10:45:00,128.87,128.97,128.76,128.77,10061.0,124.4762,124.5728,124.3699,124.3796,10061.0
2024-09-11 10:50:00,128.79,128.92,128.73,128.86,8222.0,124.3989,124.5245,124.341,124.4665,8222.0
2024-09-11 10:55:00,128.91,129.19,128.85,129.15,14580.0,124.5148,124.7853,124.4569,124.7466,14580.0
2024-09-11 11:00:00,129.15,129.17,128.94,129.01,13342.0,124.7466,124.766,124.5438,124.6114,13342.0
2024-09-11 11:05:00,129.0,129.11,128.9,129.0,8569.0,124.6018,124.708,124.5052,124.6018,8569.0
2024-09-11 11:10:00,128.95,129.22,128.91,129.12,33763.0,124.5535,124.8143,124.5148,124.7177,33763.0
2024-09-11 11:15:00,129.11,129.14,128.64,128.7,34960.0,124.708,124.737,124.254,124.312,34960.0
2024-09-11 11:20:00,128.74,128.74,128.39,128.55,35928.0,124.3506,124.3506,124.0126,124.1671,35928.0
2024-09-11 11:25:00,128.5,128.64,128.48,128.61,19213.0,124.1188,124.254,124.0995,124.2251,19213.0
2024-09-11 11:30:00,128.62,128.93,128.61,128.91,29004.0,124.2347,124.5341,124.2251,124.5148,29004.0
2024-09-11 11:35:00,128.87,129.37,128.87,129.33,24955.0,124.4762,124.9591,124.4762,124.9205,24955.0
2024-09-11 11:40:00,129.31,129.52,129.28,129.44,14139.0,124.9012,125.104,124.8722,125.0268,14139.0
2024-09-11 11:45:00,129.46,129.52,129.34,129.35,10485.0,125.0461,125.104,124.9302,124.9398,10485.0
2024-09-11 11:50:00,129.35,129.35,129.2,129.26,29507.0,124.9398,124.9398,124.7949,124.8529,29507.0
2024-09-11 11:55:00,129.24,129.25,128.96,129.02,30979.0,124.8336,124.8432,124.5631,124.6211,30979.0
2024-09-11 12:00:00,129.02,129.29,129.0,129.29,14773.0,124.6211,124.8819,124.6018,124.8819,14773.0
2024-09-11 12:05:00,129.29,129.5,129.27,129.27,12323.0,124.8819,125.0847,124.8626,124.8626,12323.0
2024-09-11 12:10:00,129.31,129.35,129.19,129.3,15237.0,124.9012,124.9398,124.7853,124.8915,15237.0
2024-09-11 12:15:00,129.3,129.31,129.02,129.23,9777.0,124.8915,124.9012,124.6211,124.8239,9777.0
2024-09-11 12:20:00,129.31,129.56,129.29,129.55,18367.0,124.9012,125.1427,124.8819,125.133,18367.0
2024-09-11 12:25:00,129.53,129.62,129.47,129.6,18726.0,125.1137,125.2006,125.0557,125.1813,18726.0
2024-09-11 12:30:00,129.64,129.71,129.44,129.68,13903.0,125.2199,125.2876,125.0268,125.2586,13903.0
2024-09-11 12:35:00,129.67,130.0,129.64,129.95,12162.0,125.2489,125.5677,125.2199,125.5194,12162.0
2024-09-11 12:40:00,129.94,129.97,129.82,129.85,9517.0,125.5097,125.5387,125.3938,125.4228,9517.0
2024-09-11 12:45:00,129.88,130.06,129.86,130.04,7623.0,125.4518,125.6256,125.4324,125.6063,7623.0
2024-09-11 12:50:00,130.0,130.14,129.95,130.14,8274.0,125.5677,125.7029,125.5194,125.7029,8274.0
2024-09-11 12:55:00,130.12,130.12,129.98,130.0,11173.0,125.6836,125.6836,125.5483,125.5677,11173.0
2024-09-11 13:00:00,130.0,130.08,129.95,130.02,6611.0,125.5677,125.6449,125.5194,125.587,6611.0
2024-09-11 13:05:00,130.03,130.13,129.99,130.0,17524.0,125.5966,125.6932,125.558,125.5677,17524.0
2024-09-11 13:10:00,130.0,130.23,130.0,130.12,19874.0,125.5677,125.7898,125.5677,125.6836,19874.0
2024-09-11 13:15:00,130.12,130.21,130.0,130.18,61752.0,125.6836,125.7705,125.5677,125.7415,61752.0
2024-09-11 13:20:00,130.17,130.24,130.14,130.18,8763.0,125.7319,125.7995,125.7029,125.7415,8763.0
2024-09-11 13:25:00,130.24,130.52,130.23,130.48,13783.0,125.7995,126.0699,125.7898,126.0313,13783.0
2024-09-11 13:30:00,130.49,130.59,130.45,130.51,14804.0,126.041,126.1376,126.0023,126.0603,14804.0
2024-09-11 13:35:00,130.51,130.64,130.5,130.64,16715.0,126.0603,126.1858,126.0506,126.1858,16715.0
2024-09-11 13:40:00,130.64,130.83,130.59,130.83,10152.0,126.1858,126.3694,126.1376,126.3694,10152.0
2024-09-11 13:45:00,130.81,130.92,130.7,130.89,69920.0,126.3501,126.4563,126.2438,126.4273,69920.0
2024-09-11 13:50:00,130.9,130.92,130.7,130.73,16582.0,126.437,126.4563,126.2438,126.2728,16582.0
2024-09-11 13:55:00,130.74,130.85,130.7,130.75,13483.0,126.2824,126.3887,126.2438,126.2921,13483.0
2024-09-11 14:00:00,130.76,130.78,130.64,130.76,18123.0,126.3018,126.3211,126.1858,126.3018,18123.0
2024-09-11 14:05:00,130.76,130.76,130.59,130.64,15799.0,126.3018,126.3018,126.1376,126.1858,15799.0
2024-09-11 14:10:00,130.66,130.77,130.56,130.58,73744.0,126.2052,126.3114,126.1086,126.1279,73744.0
2024-09-11 14:15:00,130.6,130.6,130.33,130.38,15565.0,126.1472,126.1472,125.8864,125.9347,15565.0
2024-09-11 14:20:00,130.39,130.59,130.39,130.58,14565.0,125.9444,126.1376,125.9444,126.1279,14565.0
2024-09-11 14:25:00,130.58,130.82,130.55,130.7,25546.0,126.1279,126.3597,126.0989,126.2438,25546.0
2024-09-11 14:30:00,130.72,131.02,130.66,131.02,18937.0,126.2631,126.5529,126.2052,126.5529,18937.0
2024-09-11 14:35:00,131.01,131.16,130.93,131.16,22545.0,126.5432,126.6881,126.466,126.6881,22545.0
2024-09-11 14:40:00,131.17,131.33,131.16,131.33,21416.0,126.6978,126.8523,126.6881,126.8523,21416.0
2024-09-11 14:45:00,131.33,131.36,131.13,131.34,22224.0,126.8523,126.8813,126.6591,126.862,22224.0
2024-09-11 14:50:00,131.35,131.35,131.01,131.03,16749.0,126.8716,126.8716,126.5432,126.5626,16749.0
2024-09-11 14:55:00,131.0,131.14,130.96,131.02,25718.0,126.5336,126.6688,126.4949,126.5529,25718.0
2024-09-11 15:00:00,130.99,131.07,130.76,130.9,40930.0,126.5239,126.6012,126.3018,126.437,40930.0
2024-09-11 15:05:00,130.91,131.06,130.91,131.0,16180.0,126.4466,126.5915,126.4466,126.5336,16180.0
2024-09-11 15:10:00,131.01,131.17,131.01,131.12,71736.0,126.5432,126.6978,126.5432,126.6495,71736.0
2024-09-11 15:15:00,131.13,131.26,131.05,131.09,23381.0,126.6591,126.7847,126.5819,126.6205,23381.0
2024-09-11 15:20:00,131.05,131.2,130.98,131.2,28161.0,126.5819,126.7268,126.5143,126.7268,28161.0
2024-09-11 15:25:00,131.2,131.23,131.04,131.15,33171.0,126.7268,126.7557,126.5722,126.6785,33171.0
2024-09-11 15:30:00,131.15,131.3,131.07,131.16,40190.0,126.6785,126.8233,126.6012,126.6881,40190.0
2024-09-11 15:35:00,131.16,131.18,130.89,130.92,41731.0,126.6881,126.7074,126.4273,126.4563,41731.0
2024-09-11 15:40:00,130.93,130.93,130.68,130.86,53707.0,126.466,126.466,126.2245,126.3983,53707.0
2024-09-11 15:45:00,130.85,131.15,130.74,131.1,81692.0,126.3887,126.6785,126.2824,126.6302,81692.0
2024-09-11 15:50:00,131.08,131.09,130.64,130.93,148921.0,126.6108,126.6205,126.1858,126.466,148921.0
2024-09-11 15:55:00,130.93,130.98,130.65,130.67,295727.0,126.466,126.5143,126.1955,126.2148,295727.0
2024-09-12 09:30:00,131.1,131.66,130.51,130.83,33574.0,126.6302,127.1711,126.0603,126.3694,33574.0
2024-09-12 09:35:00,130.66,131.0,130.35,130.69,15047.0,126.2052,126.5336,125.9057,126.2341,15047.0
2024-09-12 09:40:00,130.76,130.95,130.1,130.23,18520.0,126.3018,126.4853,125.6643,125.7898,18520.0
2024-09-12 09:45:00,130.2,130.23,129.78,130.02,12172.0,125.7608,125.7898,125.3552,125.587,12172.0
2024-09-12 09:50:00,130.03,130.07,129.71,129.71,44995.0,125.5966,125.6353,125.2876,125.2876,44995.0
2024-09-12 09:55:00,129.72,129.76,129.44,129.49,15949.0,125.2972,125.3359,125.0268,125.0751,15949.0
2024-09-12 10:00:00,129.45,129.48,128.85,128.85,13933.0,125.0364,125.0654,124.4569,124.4569,13933.0
2024-09-12 10:05:00,128.87,129.07,128.74,128.75,23111.0,124.4762,124.6694,124.3506,124.3603,23111.0
2024-09-12 10:10:00,128.81,129.19,128.76,129.15,66595.0,124.4182,124.7853,124.3699,124.7466,66595.0
2024-09-12 10:15:00,129.19,129.43,129.09,129.15,68092.0,124.7853,125.0171,124.6887,124.7466,68092.0
2024-09-12 10:20:00,129.16,129.19,129.0,129.12,14251.0,124.7563,124.7853,124.6018,124.7177,14251.0
2024-09-12 10:25:00,129.15,129.21,129.07,129.14,19347.0,124.7466,124.8046,124.6694,124.737,19347.0
2024-09-12 10:30:00,129.14,129.32,129.04,129.31,21646.0,124.737,124.9109,124.6404,124.9012,21646.0
2024-09-12 10:35:00,129.29,129.51,129.07,129.5,38142.0,124.8819,125.0944,124.6694,125.0847,38142.0
2024-09-12 10:40:00,129.44,129.48,129.33,129.37,33372.0,125.0268,125.0654,124.9205,124.9591,33372.0
2024-09-12 10:45:00,129.31,129.39,129.1,129.34,13463.0,124.9012,124.9785,124.6984,124.9302,13463.0
2024-09-12 10:50:00,129.29,129.32,128.93,128.97,33391.0,124.8819,124.9109,124.5341,124.5728,33391.0
2024-09-12 10:55:00,128.95,129.09,128.74,128.78,61991.0,124.5535,124.6887,124.3506,124.3893,61991.0
2024-09-12 11:00:00,128.75,129.03,128.69,128.98,20844.0,124.3603,124.6307,124.3023,124.5824,20844.0
2024-09-12 11:05:00,128.92,129.06,128.76,129.0,10832.0,124.5245,124.6597,124.3699,124.6018,10832.0
2024-09-12 11:10:00,128.95,129.32,128.94,129.2,21520.0,124.5535,124.9109,124.5438,124.7949,21520.0
2024-09-12 11:15:00,129.24,129.24,129.0,129.11,12966.0,124.8336,124.8336,124.6018,124.708,12966.0
2024-09-12 11:20:00,129.07,129.22,129.06,129.22,22169.0,124.6694,124.8143,124.6597,124.8143,22169.0
2024-09-12 11:25:00,129.21,129.22,128.77,128.78,19978.0,124.8046,124.8143,124.3796,124.3893,19978.0
2024-09-12 11:30:00,128.8,128.83,128.47,128.57,34189.0,124.4086,124.4376,124.0898,124.1864,34189.0
2024-09-12 11:35:00,128.56,128.98,128.54,128.96,16047.0,124.1768,124.5824,124.1574,124.5631,16047.0
2024-09-12 11:40:00,128.99,129.3,128.99,129.05,15177.0,124.5921,124.8915,124.5921,124.6501,15177.0
2024-09-12 11:45:00,129.05,129.18,128.97,129.07,12207.0,124.6501,124.7756,124.5728,124.6694,12207.0
2024-09-12 11:50:00,129.09,129.11,128.98,129.08,23536.0,124.6887,124.708,124.5824,124.679,23536.0
2024-09-12 11:55:00,129.08,129.11,128.74,128.74,19517.0,124.679,124.708,124.3506,124.3506,19517.0
2024-09-12 12:00:00,128.74,128.74,128.51,128.66,23447.0,124.3506,124.3506,124.1285,124.2734,23447.0
2024-09-12 12:05:00,128.62,128.75,128.56,128.72,47842.0,124.2347,124.3603,124.1768,124.3313,47842.0
2024-09-12 12:10:00,128.69,128.69,128.49,128.55,11670.0,124.3023,124.3023,124.1092,124.1671,11670.0
2024-09-12 12:15:00,128.55,128.59,128.36,128.43,21380.0,124.1671,124.2057,123.9836,124.0512,21380.0
2024-09-12 12:20:00,128.46,128.57,128.38,128.46,15442.0,124.0802,124.1864,124.0029,124.0802,15442.0
2024-09-12 12:25:00,128.46,128.72,128.46,128.72,8948.0,124.0802,124.3313,124.0802,124.3313,8948.0
2024-09-12 12:30:00,128.74,128.95,128.71,128.81,8859.0,124.3506,124.5535,124.3217,124.4182,8859.0
2024-09-12 12:35:00,128.83,128.91,128.7,128.75,9045.0,124.4376,124.5148,124.312,124.3603,9045.0
2024-09-12 12:40:00,128.73,128.96,128.69,128.85,14783.0,124.341,124.5631,124.3023,124.4569,14783.0
2024-09-12 12:45:00,128.89,128.98,128.86,128.93,33442.0,124.4955,124.5824,124.4665,124.5341,33442.0
2024-09-12 12:50:00,128.94,129.12,128.91,128.97,32846.0,124.5438,124.7177,124.5148,124.5728,32846.0
2024-09-12 12:55:00,128.97,129.23,128.9,129.12,44372.0,124.5728,124.8239,124.5052,124.7177,44372.0
2024-09-12 13:00:00,129.18,129.35,129.14,129.31,8591.0,124.7756,124.9398,124.737,124.9012,8591.0
2024-09-12 13:05:00,129.28,129.69,129.28,129.63,25923.0,124.8722,125.2682,124.8722,125.2103,25923.0
2024-09-12 13:10:00,129.63,129.67,129.52,129.61,41802.0,125.2103,125.2489,125.104,125.191,41802.0
2024-09-12 13:15:00,129.62,129.67,129.52,129.62,44439.0,125.2006,125.2489,125.104,125.2006,44439.0
2024-09-12 13:20:00,129.58,129.61,129.32,129.4,12797.0,125.162,125.191,124.9109,124.9881,12797.0
2024-09-12 13:25:00,129.4,129.5,129.35,129.43,13414.0,124.9881,125.0847,124.9398,125.0171,13414.0
2024-09-12 13:30:00,129.41,129.6,129.41,129.6,162600.0,124.9978,125.1813,124.9978,125.1813,162600.0
2024-09-12 13:35:00,129.6,130.0,129.6,129.99,11461.0,125.1813,125.5677,125.1813,125.558,11461.0
2024-09-12 13:40:00,129.99,130.27,129.98,130.22,11174.0,125.558,125.8285,125.5483,125.7802,11174.0
2024-09-12 13:45:00,130.22,130.48,130.19,130.31,11804.0,125.7802,126.0313,125.7512,125.8671,11804.0
2024-09-12 13:50:00,130.31,130.37,130.16,130.21,22739.0,125.8671,125.9251,125.7222,125.7705,22739.0
2024-09-12 13:55:00,130.21,130.34,130.03,130.32,11468.0,125.7705,125.8961,125.5966,125.8768,11468.0
2024-09-12 14:00:00,130.34,130.4,130.26,130.36,32752.0,125.8961,125.954,125.8188,125.9154,32752.0
2024-09-12 14:05:00,130.37,130.38,130.22,130.28,28074.0,125.9251,125.9347,125.7802,125.8381,28074.0
2024-09-12 14:10:00,130.29,130.35,130.27,130.28,19166.0,125.8478,125.9057,125.8285,125.8381,19166.0
2024-09-12 14:15:00,130.25,130.3,130.14,130.17,12255.0,125.8091,125.8574,125.7029,125.7319,12255.0
2024-09-12 14:20:00,130.18,130.28,130.17,130.25,7978.0,125.7415,125.8381,125.7319,125.8091,7978.0
2024-09-12 14:25:00,130.25,130.39,130.18,130.22,21034.0,125.8091,125.9444,125.7415,125.7802,21034.0
2024-09-12 14:30:00,130.22,130.37,130.22,130.37,6390.0,125.7802,125.9251,125.7802,125.9251,6390.0
2024-09-12 14:35:00,130.38,130.39,130.24,130.34,5033.0,125.9347,125.9444,125.7995,125.8961,5033.0
2024-09-12 14:40:00,130.37,130.39,130.29,130.34,4053.0,125.9251,125.9444,125.8478,125.8961,4053.0
2024-09-12 14:45:00,130.31,130.33,130.18,130.18,9268.0,125.8671,125.8864,125.7415,125.7415,9268.0
2024-09-12 14:50:00,130.18,130.18,129.66,129.81,14978.0,125.7415,125.7415,125.2393,125.3841,14978.0
2024-09-12 14:55:00,129.81,129.86,129.74,129.83,20804.0,125.3841,125.4324,125.3165,125.4035,20804.0
2024-09-12 15:00:00,129.86,130.07,129.83,129.83,13571.0,125.4324,125.6353,125.4035,125.4035,13571.0
2024-09-12 15:05:00,129.86,130.0,129.85,129.93,8448.0,125.4324,125.5677,125.4228,125.5001,8448.0
2024-09-12 15:10:00,129.93,130.06,129.84,129.99,16834.0,125.5001,125.6256,125.4131,125.558,16834.0
2024-09-12 15:15:00,129.98,130.06,129.89,130.06,10678.0,125.5483,125.6256,125.4614,125.6256,10678.0
2024-09-12 15:20:00,130.03,130.04,129.9,129.94,16536.0,125.5966,125.6063,125.4711,125.5097,16536.0
2024-09-12 15:25:00,129.95,130.06,129.88,130.03,27431.0,125.5194,125.6256,125.4518,125.5966,27431.0
2024-09-12 15:30:00,130.02,130.13,129.99,130.09,33953.0,125.587,125.6932,125.558,125.6546,33953.0
2024-09-12 15:35:00,130.1,130.23,130.1,130.18,32260.0,125.6643,125.7898,125.6643,125.7415,32260.0
2024-09-12 15:40:00,130.2,130.4,130.18,130.39,46809.0,125.7608,125.954,125.7415,125.9444,46809.0
2024-09-12 15:45:00,130.38,130.49,130.28,130.28,37528.0,125.9347,126.041,125.8381,125.8381,37528.0
2024-09-12 15:50:00,130.28,130.7,130.28,130.69,92362.0,125.8381,126.2438,125.8381,126.2341,92362.0
2024-09-12 15:55:00,130.67,130.7,130.13,130.29,303287.0,126.2148,126.2438,125.6932,125.8478,303287.0
2024-09-13 09:30:00,131.19,132.39,130.97,131.77,100920.0,126.7171,127.8762,126.5046,127.2773,100920.0
2024-09-13 09:35:00,131.77,131.86,131.38,131.38,18880.0,127.2773,127.3643,126.9006,126.9006,18880.0
2024-09-13 09:40:00,131.41,131.67,131.22,131.37,28566.0,126.9296,127.1807,126.7461,126.891,28566.0
2024-09-13 09:45:00,131.3,132.13,131.25,131.95,11172.0,126.8233,127.625,126.775,127.4512,11172.0
2024-09-13 09:50:00,131.94,132.1,131.63,131.69,12820.0,127.4415,127.5961,127.1421,127.2,12820.0
2024-09-13 09:55:00,131.79,131.93,131.57,131.87,23762.0,127.2966,127.4319,127.0841,127.3739,23762.0
2024-09-13 10:00:00,131.88,132.06,131.71,131.91,14746.0,127.3836,127.5574,127.2194,127.4125,14746.0
2024-09-13 10:05:00,131.85,131.94,131.46,131.47,14422.0,127.3546,127.4415,126.9779,126.9875,14422.0
2024-09-13 10:10:00,131.55,131.76,131.35,131.68,10403.0,127.0648,127.2677,126.8716,127.1904,10403.0
2024-09-13 10:15:00,131.63,131.79,131.37,131.47,16119.0,127.1421,127.2966,126.891,126.9875,16119.0
2024-09-13 10:20:00,131.48,131.77,131.42,131.71,21478.0,126.9972,127.2773,126.9393,127.2194,21478.0
2024-09-13 10:25:00,131.77,131.77,131.58,131.69,14597.0,127.2773,127.2773,127.0938,127.2,14597.0
2024-09-13 10:30:00,131.76,131.76,131.4,131.41,7071.0,127.2677,127.2677,126.9199,126.9296,7071.0
2024-09-13 10:35:00,131.41,131.79,131.41,131.7,16273.0,126.9296,127.2966,126.9296,127.2097,16273.0
2024-09-13 10:40:00,131.72,131.91,131.67,131.68,10514.0,127.229,127.4125,127.1807,127.1904,10514.0
2024-09-13 10:45:00,131.7,131.74,131.43,131.44,4823.0,127.2097,127.2483,126.9489,126.9586,4823.0
2024-09-13 10:50:00,131.44,131.5,130.83,130.98,23807.0,126.9586,127.0165,126.3694,126.5143,23807.0
2024-09-13 10:55:00,130.85,131.09,130.81,130.88,6151.0,126.3887,126.6205,126.3501,126.4177,6151.0
2024-09-13 11:00:00,130.92,130.95,130.73,130.73,7176.0,126.4563,126.4853,126.2728,126.2728,7176.0
2024-09-13 11:05:00,130.75,130.8,130.59,130.59,8452.0,126.2921,126.3404,126.1376,126.1376,8452.0
2024-09-13 11:10:00,130.63,130.66,130.51,130.56,13004.0,126.1762,126.2052,126.0603,126.1086,13004.0
2024-09-13 11:15:00,130.56,130.72,130.44,130.49,21578.0,126.1086,126.2631,125.9927,126.041,21578.0
2024-09-13 11:20:00,130.5,130.66,130.43,130.56,9193.0,126.0506,126.2052,125.983,126.1086,9193.0
2024-09-13 11:25:00,130.56,130.67,130.49,130.54,11341.0,126.1086,126.2148,126.041,126.0893,11341.0
2024-09-13 11:30:00,130.58,130.74,130.52,130.61,7509.0,126.1279,126.2824,126.0699,126.1569,7509.0
2024-09-13 11:35:00,130.63,130.68,130.49,130.56,10600.0,126.1762,126.2245,126.041,126.1086,10600.0
2024-09-13 11:40:00,130.6,130.79,130.47,130.7,11467.0,126.1472,126.3307,126.0216,126.2438,11467.0
2024-09-13 11:45:00,130.72,130.83,130.68,130.81,9843.0,126.2631,126.3694,126.2245,126.3501,9843.0
2024-09-13 11:50:00,130.85,131.08,130.79,131.03,126342.0,126.3887,126.6108,126.3307,126.5626,126342.0
2024-09-13 11:55:00,131.08,131.12,130.93,131.0,16208.0,126.6108,126.6495,126.466,126.5336,16208.0
2024-09-13 12:00:00,131.04,131.14,130.98,131.02,9674.0,126.5722,126.6688,126.5143,126.5529,9674.0
2024-09-13 12:05:00,131.03,131.19,130.93,131.18,22814.0,126.5626,126.7171,126.466,126.7074,22814.0
2024-09-13 12:10:00,131.2,131.25,131.01,131.06,9150.0,126.7268,126.775,126.5432,126.5915,9150.0
2024-09-13 12:15:00,131.04,131.17,130.93,131.06,27609.0,126.5722,126.6978,126.466,126.5915,27609.0
2024-09-13 12:20:00,131.02,131.13,130.97,131.0,8020.0,126.5529,126.6591,126.5046,126.5336,8020.0
2024-09-13 12:25:00,130.98,131.21,130.96,131.05,21824.0,126.5143,126.7364,126.4949,126.5819,21824.0
2024-09-13 12:30:00,131.02,131.05,130.89,130.99,18686.0,126.5529,126.5819,126.4273,126.5239,18686.0
2024-09-13 12:35:00,130.95,130.96,130.77,130.93,17975.0,126.4853,126.4949,126.3114,126.466,17975.0
2024-09-13 12:40:00,130.93,131.08,130.86,130.9,8942.0,126.466,126.6108,126.3983,126.437,8942.0
2024-09-13 12:45:00,130.87,130.98,130.8,130.84,6374.0,126.408,126.5143,126.3404,126.379,6374.0
2024-09-13 12:50:00,130.81,130.94,130.76,130.87,11921.0,126.3501,126.4756,126.3018,126.408,11921.0
2024-09-13 12:55:00,130.83,130.99,130.63,130.69,11449.0,126.3694,126.5239,126.1762,126.2341,11449.0
2024-09-13 13:00:00,130.69,130.81,130.68,130.78,7369.0,126.2341,126.3501,126.2245,126.3211,7369.0
2024-09-13 13:05:00,130.75,130.85,130.72,130.74,5465.0,126.2921,126.3887,126.2631,126.2824,5465.0
2024-09-13 13:10:00,130.74,130.8,130.64,130.76,48312.0,126.2824,126.3404,126.1858,126.3018,48312.0
2024-09-13 13:15:00,130.75,130.81,130.73,130.74,7309.0,126.2921,126.3501,126.2728,126.2824,7309.0
2024-09-13 13:20:00,130.74,130.78,130.63,130.65,8344.0,126.2824,126.3211,126.1762,126.1955,8344.0
2024-09-13 13:25:00,130.68,130.85,130.68,130.75,9559.0,126.2245,126.3887,126.2245,126.2921,9559.0
2024-09-13 13:30:00,130.8,131.0,130.77,130.83,17150.0,126.3404,126.5336,126.3114,126.3694,17150.0
2024-09-13 13:35:00,130.89,130.98,130.86,130.93,27242.0,126.4273,126.5143,126.3983,126.466,27242.0
2024-09-13 13:40:00,130.86,130.99,130.85,130.9,212932.0,126.3983,126.5239,126.3887,126.437,212932.0
2024-09-13 13:45:00,130.83,130.88,130.72,130.72,6872.0,126.3694,126.4177,126.2631,126.2631,6872.0
2024-09-13 13:50:00,130.79,130.86,130.76,130.78,11303.0,126.3307,126.3983,126.3018,126.3211,11303.0
2024-09-13 13:55:00,130.82,130.97,130.79,130.79,13423.0,126.3597,126.5046,126.3307,126.3307,13423.0
2024-09-13 14:00:00,130.81,130.81,130.51,130.67,7167.0,126.3501,126.3501,126.0603,126.2148,7167.0
2024-09-13 14:05:00,130.67,130.84,130.62,130.72,9729.0,126.2148,126.379,126.1665,126.2631,9729.0
2024-09-13 14:10:00,130.75,130.75,130.6,130.69,3690.0,126.2921,126.2921,126.1472,126.2341,3690.0
2024-09-13 14:15:00,130.67,130.71,130.6,130.6,6631.0,126.2148,126.2535,126.1472,126.1472,6631.0
2024-09-13 14:20:00,130.67,130.7,130.61,130.61,4678.0,126.2148,126.2438,126.1569,126.1569,4678.0
2024-09-13 14:25:00,130.59,130.59,130.37,130.37,5449.0,126.1376,126.1376,125.9251,125.9251,5449.0
2024-09-13 14:30:00,130.34,130.41,130.33,130.38,5156.0,125.8961,125.9637,125.8864,125.9347,5156.0
2024-09-13 14:35:00,130.35,130.39,130.25,130.28,7089.0,125.9057,125.9444,125.8091,125.8381,7089.0
2024-09-13 14:40:00,130.28,130.35,130.2,130.25,13352.0,125.8381,125.9057,125.7608,125.8091,13352.0
2024-09-13 14:45:00,130.21,130.33,130.2,130.24,8194.0,125.7705,125.8864,125.7608,125.7995,8194.0
2024-09-13 14:50:00,130.21,130.28,130.13,130.23,31110.0,125.7705,125.8381,125.6932,125.7898,31110.0
2024-09-13 14:55:00,130.22,130.28,130.14,130.15,14817.0,125.7802,125.8381,125.7029,125.7126,14817.0
2024-09-13 15:00:00,130.15,130.27,129.97,130.22,43743.0,125.7126,125.8285,125.5387,125.7802,43743.0
2024-09-13 15:05:00,130.22,130.36,130.17,130.22,35881.0,125.7802,125.9154,125.7319,125.7802,35881.0
2024-09-13 15:10:00,130.22,130.27,130.11,130.16,12530.0,125.7802,125.8285,125.6739,125.7222,12530.0
2024-09-13 15:15:00,130.13,130.2,130.05,130.19,22828.0,125.6932,125.7608,125.616,125.7512,22828.0
2024-09-13 15:20:00,130.19,130.31,130.14,130.22,66559.0,125.7512,125.8671,125.7029,125.7802,66559.0
2024-09-13 15:25:00,130.22,130.27,129.9,129.91,15748.0,125.7802,125.8285,125.4711,125.4807,15748.0
2024-09-13 15:30:00,129.91,130.07,129.86,130.04,50972.0,125.4807,125.6353,125.4324,125.6063,50972.0
2024-09-13 15:35:00,130.07,130.12,129.91,130.0,35062.0,125.6353,125.6836,125.4807,125.5677,35062.0
2024-09-13 15:40:00,130.02,130.03,129.82,129.85,36910.0,125.587,125.5966,125.3938,125.4228,36910.0
2024-09-13 15:45:00,129.83,130.02,129.67,129.94,67833.0,125.4035,125.587,125.2489,125.5097,67833.0
2024-09-13 15:50:00,129.94,130.15,129.89,129.99,93337.0,125.5097,125.7126,125.4614,125.558,93337.0
2024-09-13 15:55:00,129.99,130.18,129.81,129.98,258871.0,125.558,125.7415,125.3841,125.5483,258871.0
2024-09-16 09:30:00,129.83,130.16,129.43,129.68,74367.0,126.3347,126.6558,125.9454,126.1887,74367.0
2024-09-16 09:35:00,129.74,129.95,129.34,129.67,31584.0,126.2471,126.4514,125.8579,126.179,31584.0
2024-09-16 09:40:00,129.62,129.62,129.31,129.35,17394.0,126.1303,126.1303,125.8287,125.8676,17394.0
2024-09-16 09:45:00,129.4,129.46,128.76,129.16,52709.0,125.9163,125.9746,125.2935,125.6827,52709.0
2024-09-16 09:50:00,129.24,129.41,128.99,129.34,4210.0,125.7606,125.926,125.5173,125.8579,4210.0
2024-09-16 09:55:00,129.28,129.62,129.28,129.45,15497.0,125.7995,126.1303,125.7995,125.9649,15497.0
2024-09-16 10:00:00,129.45,129.6,129.25,129.3,13435.0,125.9649,126.1109,125.7703,125.8189,13435.0
2024-09-16 10:05:00,129.37,129.48,129.21,129.26,15738.0,125.8871,125.9941,125.7314,125.78,15738.0
2024-09-16 10:10:00,129.22,129.29,128.78,128.82,18156.0,125.7411,125.8092,125.3129,125.3519,18156.0
2024-09-16 10:15:00,128.98,129.09,128.83,129.04,49205.0,125.5076,125.6146,125.3616,125.5659,49205.0
2024-09-16 10:20:00,129.03,129.14,128.89,128.9,16050.0,125.5562,125.6633,125.42,125.4297,16050.0
2024-09-16 10:25:00,128.88,128.88,128.37,128.53,44578.0,125.4103,125.4103,124.914,125.0697,44578.0
2024-09-16 10:30:00,128.53,128.57,128.24,128.38,22521.0,125.0697,125.1086,124.7875,124.9237,22521.0
2024-09-16 10:35:00,128.4,129.06,128.36,129.01,11384.0,124.9432,125.5854,124.9043,125.5368,11384.0
2024-09-16 10:40:00,129.04,129.04,128.84,128.89,22954.0,125.5659,125.5659,125.3713,125.42,22954.0
2024-09-16 10:45:00,128.94,129.0,128.82,128.98,11328.0,125.4686,125.527,125.3519,125.5076,11328.0
2024-09-16 10:50:00,128.96,129.05,128.82,128.91,24757.0,125.4881,125.5757,125.3519,125.4394,24757.0
2024-09-16 10:55:00,128.96,129.0,128.87,128.87,15706.0,125.4881,125.527,125.4005,125.4005,15706.0
2024-09-16 11:00:00,128.87,129.15,128.81,129.11,10623.0,125.4005,125.673,125.3421,125.6341,10623.0
2024-09-16 11:05:00,129.16,129.33,129.07,129.13,20301.0,125.6827,125.8481,125.5951,125.6535,20301.0
2024-09-16 11:10:00,129.13,129.21,128.89,129.0,246294.0,125.6535,125.7314,125.42,125.527,246294.0
2024-09-16 11:15:00,129.09,129.34,129.09,129.21,17056.0,125.6146,125.8579,125.6146,125.7314,17056.0
2024-09-16 11:20:00,129.2,129.32,129.08,129.3,7512.0,125.7216,125.8384,125.6049,125.8189,7512.0
2024-09-16 11:25:00,129.34,129.45,129.07,129.13,28294.0,125.8579,125.9649,125.5951,125.6535,28294.0
2024-09-16 11:30:00,129.2,129.32,129.12,129.28,79719.0,125.7216,125.8384,125.6438,125.7995,79719.0
2024-09-16 11:35:00,129.32,129.38,129.24,129.34,21438.0,125.8384,125.8968,125.7606,125.8579,21438.0
2024-09-16 11:40:00,129.34,129.44,129.3,129.3,9243.0,125.8579,125.9552,125.8189,125.8189,9243.0
2024-09-16 11:45:00,129.31,129.74,129.25,129.45,40308.0,125.8287,126.2471,125.7703,125.9649,40308.0
2024-09-16 11:50:00,129.44,129.56,129.42,129.5,8206.0,125.9552,126.0719,125.9357,126.0136,8206.0
2024-09-16 11:55:00,129.46,129.56,129.42,129.44,13258.0,125.9746,126.0719,125.9357,125.9552,13258.0
2024-09-16 12:00:00,129.44,129.48,129.29,129.29,12104.0,125.9552,125.9941,125.8092,125.8092,12104.0
2024-09-16 12:05:00,129.29,129.41,129.2,129.28,18241.0,125.8092,125.926,125.7216,125.7995,18241.0
2024-09-16 12:10:00,129.28,129.31,128.97,129.08,19747.0,125.7995,125.8287,125.4978,125.6049,19747.0
2024-09-16 12:15:00,129.04,129.25,129.03,129.25,5119.0,125.5659,125.7703,125.5562,125.7703,5119.0
2024-09-16 12:20:00,129.21,129.29,129.19,129.25,13212.0,125.7314,125.8092,125.7119,125.7703,13212.0
2024-09-16 12:25:00,129.26,129.45,129.18,129.39,18192.0,125.78,125.9649,125.7022,125.9065,18192.0
2024-09-16 12:30:00,129.4,129.47,129.27,129.3,8856.0,125.9163,125.9844,125.7898,125.8189,8856.0
2024-09-16 12:35:00,129.34,129.41,129.27,129.32,11911.0,125.8579,125.926,125.7898,125.8384,11911.0
2024-09-16 12:40:00,129.33,129.45,129.31,129.37,13177.0,125.8481,125.9649,125.8287,125.8871,13177.0
2024-09-16 12:45:00,129.41,129.49,129.36,129.46,15027.0,125.926,126.0038,125.8773,125.9746,15027.0
2024-09-16 12:50:00,129.49,129.54,129.32,129.38,28000.0,126.0038,126.0525,125.8384,125.8968,28000.0
2024-09-16 12:55:00,129.38,129.54,129.37,129.47,13050.0,125.8968,126.0525,125.8871,125.9844,13050.0
2024-09-16 13:00:00,129.49,129.67,129.49,129.59,12992.0,126.0038,126.179,126.0038,126.1011,12992.0
2024-09-16 13:05:00,129.59,129.61,129.39,129.44,36221.0,126.1011,126.1206,125.9065,125.9552,36221.0
2024-09-16 13:10:00,129.48,129.58,129.38,129.5,27476.0,125.9941,126.0914,125.8968,126.0136,27476.0
2024-09-16 13:15:00,129.48,129.57,129.41,129.44,11128.0,125.9941,126.0817,125.926,125.9552,11128.0
2024-09-16 13:20:00,129.44,129.51,129.37,129.5,53499.0,125.9552,126.0233,125.8871,126.0136,53499.0
2024-09-16 13:25:00,129.53,129.53,129.32,129.36,32350.0,126.0428,126.0428,125.8384,125.8773,32350.0
2024-09-16 13:30:00,129.37,129.4,129.23,129.23,14434.0,125.8871,125.9163,125.7508,125.7508,14434.0
2024-09-16 13:35:00,129.23,129.63,129.19,129.63,13675.0,125.7508,126.1401,125.7119,126.1401,13675.0
2024-09-16 13:40:00,129.63,129.65,129.45,129.54,17759.0,126.1401,126.1595,125.9649,126.0525,17759.0
2024-09-16 13:45:00,129.53,129.7,129.4,129.66,21447.0,126.0428,126.2082,125.9163,126.1693,21447.0
2024-09-16 13:50:00,129.7,129.75,129.6,129.68,16321.0,126.2082,126.2568,126.1109,126.1887,16321.0
2024-09-16 13:55:00,129.69,129.87,129.66,129.8,36602.0,126.1984,126.3736,126.1693,126.3055,36602.0
2024-09-16 14:00:00,129.78,129.89,129.75,129.82,21248.0,126.286,126.3931,126.2568,126.3249,21248.0
2024-09-16 14:05:00,129.8,129.86,129.79,129.83,12977.0,126.3055,126.3639,126.2958,126.3347,12977.0
2024-09-16 14:10:00,129.84,129.89,129.67,129.67,11967.0,126.3444,126.3931,126.179,126.179,11967.0
2024-09-16 14:15:00,129.68,129.71,129.49,129.57,15150.0,126.1887,126.2179,126.0038,126.0817,15150.0
2024-09-16 14:20:00,129.53,129.72,129.53,129.64,11415.0,126.0428,126.2276,126.0428,126.1498,11415.0
2024-09-16 14:25:00,129.65,129.76,129.63,129.69,14510.0,126.1595,126.2666,126.1401,126.1984,14510.0
2024-09-16 14:30:00,129.69,129.75,129.66,129.71,10877.0,126.1984,126.2568,126.1693,126.2179,10877.0
2024-09-16 14:35:00,129.69,129.71,129.58,129.66,9539.0,126.1984,126.2179,126.0914,126.1693,9539.0
2024-09-16 14:40:00,129.64,129.79,129.45,129.46,36458.0,126.1498,126.2958,125.9649,125.9746,36458.0
2024-09-16 14:45:00,129.49,129.5,129.33,129.4,23466.0,126.0038,126.0136,125.8481,125.9163,23466.0
2024-09-16 14:50:00,129.41,129.56,129.37,129.52,26117.0,125.926,126.0719,125.8871,126.033,26117.0
2024-09-16 14:55:00,129.5,129.69,129.5,129.53,13047.0,126.0136,126.1984,126.0136,126.0428,13047.0
2024-09-16 15:00:00,129.54,129.57,129.43,129.5,14405.0,126.0525,126.0817,125.9454,126.0136,14405.0
2024-09-16 15:05:00,129.5,129.67,129.5,129.6,53619.0,126.0136,126.179,126.0136,126.1109,53619.0
2024-09-16 15:10:00,129.6,129.65,129.49,129.5,14923.0,126.1109,126.1595,126.0038,126.0136,14923.0
2024-09-16 15:15:00,129.47,129.51,129.26,129.38,24201.0,125.9844,126.0233,125.78,125.8968,24201.0
2024-09-16 15:20:00,129.38,129.58,129.32,129.58,32183.0,125.8968,126.0914,125.8384,126.0914,32183.0
2024-09-16 15:25:00,129.58,129.64,129.42,129.42,24676.0,126.0914,126.1498,125.9357,125.9357,24676.0
2024-09-16 15:30:00,129.42,129.49,129.33,129.33,20976.0,125.9357,126.0038,125.8481,125.8481,20976.0
2024-09-16 15:35:00,129.36,129.4,129.21,129.28,25543.0,125.8773,125.9163,125.7314,125.7995,25543.0
2024-09-16 15:40:00,129.27,129.32,129.25,129.29,19965.0,125.7898,125.8384,125.7703,125.8092,19965.0
2024-09-16 15:45:00,129.3,129.35,129.23,129.25,27175.0,125.8189,125.8676,125.7508,125.7703,27175.0
2024-09-16 15:50:00,129.27,129.38,129.11,129.37,76370.0,125.7898,125.8968,125.6341,125.8871,76370.0
2024-09-16 15:55:00,129.35,129.58,129.21,129.32,248354.0,125.8676,126.0914,125.7314,125.8384,248354.0
2024-09-17 09:30:00,129.23,130.05,129.23,129.36,45776.0,125.7508,126.5488,125.7508,125.8773,45776.0
2024-09-17 09:35:00,129.37,129.93,129.0,129.08,35990.0,125.8871,126.432,125.527,125.6049,35990.0
2024-09-17 09:40:00,129.07,129.23,128.78,128.99,35436.0,125.5951,125.7508,125.3129,125.5173,35436.0
2024-09-17 09:45:00,129.06,129.07,128.72,128.77,18772.0,125.5854,125.5951,125.2546,125.3032,18772.0
2024-09-17 09:50:00,128.83,129.02,128.62,128.87,16881.0,125.3616,125.5465,125.1573,125.4005,16881.0
2024-09-17 09:55:00,128.75,128.75,128.5,128.5,12421.0,125.2838,125.2838,125.0405,125.0405,12421.0
2024-09-17 10:00:00,128.56,128.89,128.5,128.89,17918.0,125.0989,125.42,125.0405,125.42,17918.0
2024-09-17 10:05:00,128.87,129.34,128.84,129.31,15329.0,125.4005,125.8579,125.3713,125.8287,15329.0
2024-09-17 10:10:00,129.36,129.43,129.1,129.15,31483.0,125.8773,125.9454,125.6243,125.673,31483.0
2024-09-17 10:15:00,129.11,129.29,128.93,129.13,28837.0,125.6341,125.8092,125.4589,125.6535,28837.0
2024-09-17 10:20:00,129.19,129.36,129.06,129.17,20408.0,125.7119,125.8773,125.5854,125.6924,20408.0
2024-09-17 10:25:00,129.2,129.36,129.06,129.13,46243.0,125.7216,125.8773,125.5854,125.6535,46243.0
2024-09-17 10:30:00,129.11,129.14,128.78,128.78,47301.0,125.6341,125.6633,125.3129,125.3129,47301.0
2024-09-17 10:35:00,128.78,128.86,128.69,128.78,31643.0,125.3129,125.3908,125.2254,125.3129,31643.0
2024-09-17 10:40:00,128.79,128.92,128.56,128.62,11651.0,125.3227,125.4492,125.0989,125.1573,11651.0
2024-09-17 10:45:00,128.57,128.74,128.51,128.68,15367.0,125.1086,125.274,125.0502,125.2156,15367.0
2024-09-17 10:50:00,128.61,128.77,128.48,128.55,46041.0,125.1475,125.3032,125.021,125.0891,46041.0
2024-09-17 10:55:00,128.57,128.58,128.32,128.42,44165.0,125.1086,125.1183,124.8653,124.9626,44165.0
2024-09-17 11:00:00,128.44,128.65,128.41,128.55,47672.0,124.9821,125.1864,124.9529,125.0891,47672.0
2024-09-17 11:05:00,128.57,128.84,128.53,128.63,38227.0,125.1086,125.3713,125.0697,125.167,38227.0
2024-09-17 11:10:00,128.62,128.69,128.49,128.55,18070.0,125.1573,125.2254,125.0308,125.0891,18070.0
2024-09-17 11:15:00,128.53,128.74,128.48,128.69,21549.0,125.0697,125.274,125.021,125.2254,21549.0
2024-09-17 11:20:00,128.68,128.93,128.64,128.9,31934.0,125.2156,125.4589,125.1767,125.4297,31934.0
2024-09-17 11:25:00,128.9,128.91,128.65,128.65,15939.0,125.4297,125.4394,125.1864,125.1864,15939.0
2024-09-17 11:30:00,128.66,128.67,128.35,128.35,17204.0,125.1962,125.2059,124.8945,124.8945,17204.0
2024-09-17 11:35:00,128.38,128.61,128.38,128.61,19816.0,124.9237,125.1475,124.9237,125.1475,19816.0
2024-09-17 11:40:00,128.55,128.61,128.5,128.54,10078.0,125.0891,125.1475,125.0405,125.0794,10078.0
2024-09-17 11:45:00,128.54,128.7,128.52,128.68,17081.0,125.0794,125.2351,125.0599,125.2156,17081.0
2024-09-17 11:50:00,128.7,128.88,128.7,128.71,9796.0,125.2351,125.4103,125.2351,125.2448,9796.0
2024-09-17 11:55:00,128.74,128.78,128.64,128.73,11247.0,125.274,125.3129,125.1767,125.2643,11247.0
2024-09-17 12:00:00,128.73,128.82,128.67,128.68,23503.0,125.2643,125.3519,125.2059,125.2156,23503.0
2024-09-17 12:05:00,128.69,128.74,128.59,128.59,15225.0,125.2254,125.274,125.1281,125.1281,15225.0
2024-09-17 12:10:00,128.59,128.7,128.58,128.68,11596.0,125.1281,125.2351,125.1183,125.2156,11596.0
2024-09-17 12:15:00,128.65,128.65,128.46,128.46,15406.0,125.1864,125.1864,125.0016,125.0016,15406.0
2024-09-17 12:20:00,128.5,128.76,128.48,128.7,10972.0,125.0405,125.2935,125.021,125.2351,10972.0
2024-09-17 12:25:00,128.75,128.79,128.66,128.77,9110.0,125.2838,125.3227,125.1962,125.3032,9110.0
2024-09-17 12:30:00,128.71,128.72,128.63,128.7,8895.0,125.2448,125.2546,125.167,125.2351,8895.0
2024-09-17 12:35:00,128.71,128.71,128.54,128.59,5677.0,125.2448,125.2448,125.0794,125.1281,5677.0
2024-09-17 12:40:00,128.61,128.61,128.31,128.34,6410.0,125.1475,125.1475,124.8556,124.8848,6410.0
2024-09-17 12:45:00,128.35,128.36,128.02,128.03,16948.0,124.8945,124.9043,124.5734,124.5831,16948.0
2024-09-17 12:50:00,128.03,128.35,128.03,128.31,40990.0,124.5831,124.8945,124.5831,124.8556,40990.0
2024-09-17 12:55:00,128.31,128.33,128.0,128.08,14262.0,124.8556,124.8751,124.5539,124.6318,14262.0
2024-09-17 13:00:00,128.13,128.18,128.04,128.09,6756.0,124.6804,124.7291,124.5929,124.6415,6756.0
2024-09-17 13:05:00,128.11,128.15,127.96,128.15,9026.0,124.661,124.6999,124.515,124.6999,9026.0
2024-09-17 13:10:00,128.13,128.38,128.02,128.33,34702.0,124.6804,124.9237,124.5734,124.8751,34702.0
2024-09-17 13:15:00,128.37,128.7,128.3,128.62,21433.0,124.914,125.2351,124.8459,125.1573,21433.0
2024-09-17 13:20:00,128.62,128.82,128.57,128.8,11275.0,125.1573,125.3519,125.1086,125.3324,11275.0
2024-09-17 13:25:00,128.76,128.8,128.65,128.65,8711.0,125.2935,125.3324,125.1864,125.1864,8711.0
2024-09-17 13:30:00,128.67,128.72,128.45,128.54,6452.0,125.2059,125.2546,124.9918,125.0794,6452.0
2024-09-17 13:35:00,128.53,128.7,128.52,128.65,14893.0,125.0697,125.2351,125.0599,125.1864,14893.0
2024-09-17 13:40:00,128.62,128.65,128.48,128.64,8719.0,125.1573,125.1864,125.021,125.1767,8719.0
2024-09-17 13:45:00,128.64,128.75,128.45,128.7,8504.0,125.1767,125.2838,124.9918,125.2351,8504.0
2024-09-17 13:50:00,128.72,128.8,128.68,128.75,4252.0,125.2546,125.3324,125.2156,125.2838,4252.0
2024-09-17 13:55:00,128.76,128.8,128.56,128.64,9537.0,125.2935,125.3324,125.0989,125.1767,9537.0
2024-09-17 14:00:00,128.6,128.81,128.6,128.78,7850.0,125.1378,125.3421,125.1378,125.3129,7850.0
2024-09-17 14:05:00,128.78,129.01,128.76,128.87,46356.0,125.3129,125.5368,125.2935,125.4005,46356.0
2024-09-17 14:10:00,128.83,128.9,128.71,128.72,7626.0,125.3616,125.4297,125.2448,125.2546,7626.0
2024-09-17 14:15:00,128.72,128.76,128.61,128.64,3854.0,125.2546,125.2935,125.1475,125.1767,3854.0
2024-09-17 14:20:00,128.68,129.0,128.68,129.0,8360.0,125.2156,125.527,125.2156,125.527,8360.0
2024-09-17 14:25:00,128.97,129.04,128.93,128.99,38369.0,125.4978,125.5659,125.4589,125.5173,38369.0
2024-09-17 14:30:00,129.02,129.11,128.94,129.09,12499.0,125.5465,125.6341,125.4686,125.6146,12499.0
2024-09-17 14:35:00,129.08,129.16,128.94,128.96,12701.0,125.6049,125.6827,125.4686,125.4881,12701.0
2024-09-17 14:40:00,128.96,129.0,128.86,128.92,17314.0,125.4881,125.527,125.3908,125.4492,17314.0
2024-09-17 14:45:00,128.92,128.94,128.62,128.81,34286.0,125.4492,125.4686,125.1573,125.3421,34286.0
2024-09-17 14:50:00,128.79,128.97,128.78,128.95,15758.0,125.3227,125.4978,125.3129,125.4784,15758.0
2024-09-17 14:55:00,128.94,128.97,128.86,128.92,5229.0,125.4686,125.4978,125.3908,125.4492,5229.0
2024-09-17 15:00:00,128.92,128.95,128.85,128.87,8951.0,125.4492,125.4784,125.3811,125.4005,8951.0
2024-09-17 15:05:00,128.87,128.99,128.84,128.98,22494.0,125.4005,125.5173,125.3713,125.5076,22494.0
2024-09-17 15:10:00,128.95,128.95,128.79,128.81,9213.0,125.4784,125.4784,125.3227,125.3421,9213.0
2024-09-17 15:15:00,128.78,128.78,128.51,128.58,24513.0,125.3129,125.3129,125.0502,125.1183,24513.0
2024-09-17 15:20:00,128.58,128.62,128.24,128.4,66735.0,125.1183,125.1573,124.7875,124.9432,66735.0
2024-09-17 15:25:00,128.42,128.5,128.3,128.46,14186.0,124.9626,125.0405,124.8459,125.0016,14186.0
2024-09-17 15:30:00,128.43,128.77,128.38,128.68,38199.0,124.9724,125.3032,124.9237,125.2156,38199.0
2024-09-17 15:35:00,128.69,128.85,128.62,128.79,44671.0,125.2254,125.3811,125.1573,125.3227,44671.0
2024-09-17 15:40:00,128.87,128.97,128.81,128.92,24941.0,125.4005,125.4978,125.3421,125.4492,24941.0
2024-09-17 15:45:00,128.96,129.02,128.82,128.82,53659.0,125.4881,125.5465,125.3519,125.3519,53659.0
2024-09-17 15:50:00,128.9,128.9,128.66,128.83,47441.0,125.4297,125.4297,125.1962,125.3616,47441.0
2024-09-17 15:55:00,128.84,129.0,128.77,128.92,165912.0,125.3713,125.527,125.3032,125.4492,165912.0
2024-09-18 09:30:00,128.82,129.32,128.24,128.46,39954.0,125.3519,125.8384,124.7875,125.0016,39954.0
2024-09-18 09:35:00,128.46,128.6,128.24,128.55,17883.0,125.0016,125.1378,124.7875,125.0891,17883.0
2024-09-18 09:40:00,128.47,128.62,128.23,128.28,42489.0,125.0113,125.1573,124.7778,124.8264,42489.0
2024-09-18 09:45:00,128.28,128.36,128.11,128.2,27170.0,124.8264,124.9043,124.661,124.7486,27170.0
2024-09-18 09:50:00,128.23,128.26,127.96,128.11,114821.0,124.7778,124.8069,124.515,124.661,114821.0
2024-09-18 09:55:00,128.11,128.56,128.04,128.33,42308.0,124.661,125.0989,124.5929,124.8751,42308.0
2024-09-18 10:00:00,128.33,128.44,128.14,128.16,19998.0,124.8751,124.9821,124.6902,124.7096,19998.0
2024-09-18 10:05:00,128.18,128.29,128.13,128.22,43178.0,124.7291,124.8361,124.6804,124.768,43178.0
2024-09-18 10:10:00,128.23,128.27,127.93,127.96,4700.0,124.7778,124.8167,124.4858,124.515,4700.0
2024-09-18 10:15:00,127.99,128.19,127.95,128.0,5959.0,124.5442,124.7388,124.5053,124.5539,5959.0
2024-09-18 10:20:00,127.95,128.05,127.69,127.83,10492.0,124.5053,124.6026,124.2523,124.3885,10492.0
2024-09-18 10:25:00,127.83,127.95,127.72,127.83,7141.0,124.3885,124.5053,124.2815,124.3885,7141.0
2024-09-18 10:30:00,127.68,127.75,127.46,127.57,10936.0,124.2426,124.3107,124.0285,124.1355,10936.0
2024-09-18 10:35:00,127.68,127.73,127.5,127.5,5601.0,124.2426,124.2912,124.0674,124.0674,5601.0
2024-09-18 10:40:00,127.55,127.67,127.52,127.56,9533.0,124.1161,124.2328,124.0869,124.1258,9533.0
2024-09-18 10:45:00,127.57,127.65,127.3,127.32,14592.0,124.1355,124.2134,123.8728,123.8923,14592.0
2024-09-18 10:50:00,127.39,127.82,127.25,127.81,40374.0,123.9604,124.3788,123.8241,124.3691,40374.0
2024-09-18 10:55:00,127.76,127.84,127.67,127.76,15814.0,124.3204,124.3983,124.2328,124.3204,15814.0
2024-09-18 11:00:00,127.76,127.91,127.69,127.83,7556.0,124.3204,124.4664,124.2523,124.3885,7556.0
2024-09-18 11:05:00,127.83,127.98,127.8,127.85,52338.0,124.3885,124.5345,124.3593,124.408,52338.0
2024-09-18 11:10:00,127.96,127.96,127.6,127.6,8052.0,124.515,124.515,124.1647,124.1647,8052.0
2024-09-18 11:15:00,127.66,127.66,127.25,127.44,18752.0,124.2231,124.2231,123.8241,124.009,18752.0
2024-09-18 11:20:00,127.47,127.61,127.44,127.48,8785.0,124.0382,124.1744,124.009,124.0479,8785.0
2024-09-18 11:25:00,127.48,127.59,127.46,127.5,13253.0,124.0479,124.155,124.0285,124.0674,13253.0
2024-09-18 11:30:00,127.52,127.54,127.36,127.46,16322.0,124.0869,124.1063,123.9312,124.0285,16322.0
2024-09-18 11:35:00,127.41,127.44,127.22,127.26,15693.0,123.9798,124.009,123.7949,123.8339,15693.0
2024-09-18 11:40:00,127.28,127.38,127.24,127.28,7917.0,123.8533,123.9506,123.8144,123.8533,7917.0
2024-09-18 11:45:00,127.24,127.28,127.12,127.14,19708.0,123.8144,123.8533,123.6976,123.7171,19708.0
2024-09-18 11:50:00,127.15,127.24,127.08,127.08,19894.0,123.7268,123.8144,123.6587,123.6587,19894.0
2024-09-18 11:55:00,127.09,127.09,126.91,126.93,26437.0,123.6684,123.6684,123.4933,123.5128,26437.0
2024-09-18 12:00:00,126.92,127.04,126.81,126.87,10064.0,123.503,123.6198,123.396,123.4544,10064.0
2024-09-18 12:05:00,126.88,126.88,126.68,126.82,15366.0,123.4641,123.4641,123.2695,123.4057,15366.0
2024-09-18 12:10:00,126.82,127.03,126.81,127.0,9589.0,123.4057,123.6101,123.396,123.5809,9589.0
2024-09-18 12:15:00,127.02,127.18,126.97,127.06,9915.0,123.6003,123.756,123.5517,123.6393,9915.0
2024-09-18 12:20:00,127.09,127.22,127.08,127.18,14772.0,123.6684,123.7949,123.6587,123.756,14772.0
2024-09-18 12:25:00,127.17,127.29,127.16,127.19,7949.0,123.7463,123.8631,123.7366,123.7658,7949.0
2024-09-18 12:30:00,127.18,127.39,127.16,127.33,2942.0,123.756,123.9604,123.7366,123.902,2942.0
2024-09-18 12:35:00,127.33,127.44,127.32,127.34,8721.0,123.902,124.009,123.8923,123.9117,8721.0
2024-09-18 12:40:00,127.36,127.36,127.18,127.18,11695.0,123.9312,123.9312,123.756,123.756,11695.0
2024-09-18 12:45:00,127.18,127.27,127.13,127.16,14933.0,123.756,123.8436,123.7074,123.7366,14933.0
2024-09-18 12:50:00,127.16,127.28,127.14,127.22,14687.0,123.7366,123.8533,123.7171,123.7949,14687.0
2024-09-18 12:55:00,127.22,127.28,127.18,127.22,6861.0,123.7949,123.8533,123.756,123.7949,6861.0
2024-09-18 13:00:00,127.23,127.27,127.19,127.2,7135.0,123.8047,123.8436,123.7658,123.7755,7135.0
2024-09-18 13:05:00,127.22,127.23,127.15,127.19,5244.0,123.7949,123.8047,123.7268,123.7658,5244.0
2024-09-18 13:10:00,127.21,127.27,127.17,127.18,5291.0,123.7852,123.8436,123.7463,123.756,5291.0
2024-09-18 13:15:00,127.18,127.24,127.16,127.18,5570.0,123.756,123.8144,123.7366,123.756,5570.0
2024-09-18 13:20:00,127.17,127.17,127.0,127.01,20998.0,123.7463,123.7463,123.5809,123.5906,20998.0
2024-09-18 13:25:00,127.04,127.24,127.03,127.24,5949.0,123.6198,123.8144,123.6101,123.8144,5949.0
2024-09-18 13:30:00,127.23,127.36,127.22,127.22,5320.0,123.8047,123.9312,123.7949,123.7949,5320.0
2024-09-18 13:35:00,127.27,127.32,127.1,127.16,12807.0,123.8436,123.8923,123.6782,123.7366,12807.0
2024-09-18 13:40:00,127.16,127.16,127.04,127.05,4399.0,123.7366,123.7366,123.6198,123.6295,4399.0
2024-09-18 13:45:00,127.06,127.1,126.94,126.99,32445.0,123.6393,123.6782,123.5225,123.5711,32445.0
2024-09-18 13:50:00,126.99,127.03,126.88,126.94,14245.0,123.5711,123.6101,123.4641,123.5225,14245.0
2024-09-18 13:55:00,126.93,127.11,126.92,127.03,11607.0,123.5128,123.6879,123.503,123.6101,11607.0
2024-09-18 14:00:00,127.04,128.84,126.89,128.24,95363.0,123.6198,125.3713,123.4738,124.7875,95363.0
2024-09-18 14:05:00,128.19,128.29,127.36,127.68,96549.0,124.7388,124.8361,123.9312,124.2426,96549.0
2024-09-18 14:10:00,127.81,127.81,127.09,127.28,16368.0,124.3691,124.3691,123.6684,123.8533,16368.0
2024-09-18 14:15:00,127.3,127.88,127.27,127.76,13928.0,123.8728,124.4372,123.8436,124.3204,13928.0
2024-09-18 14:20:00,127.73,127.96,127.65,127.84,6370.0,124.2912,124.515,124.2134,124.3983,6370.0
2024-09-18 14:25:00,127.88,128.15,127.86,128.15,36645.0,124.4372,124.6999,124.4177,124.6999,36645.0
2024-09-18 14:30:00,128.1,128.65,128.1,128.48,46918.0,124.6513,125.1864,124.6513,125.021,46918.0
2024-09-18 14:35:00,128.47,128.67,128.04,128.6,36382.0,125.0113,125.2059,124.5929,125.1378,36382.0
2024-09-18 14:40:00,128.69,128.74,127.74,127.76,61083.0,125.2254,125.274,124.3009,124.3204,61083.0
2024-09-18 14:45:00,127.76,128.27,127.75,128.0,17698.0,124.3204,124.8167,124.3107,124.5539,17698.0
2024-09-18 14:50:00,128.0,128.68,128.0,128.68,18399.0,124.5539,125.2156,124.5539,125.2156,18399.0
2024-09-18 14:55:00,128.7,128.74,128.03,128.15,6060.0,125.2351,125.274,124.5831,124.6999,6060.0
2024-09-18 15:00:00,127.95,127.95,127.63,127.71,9779.0,124.5053,124.5053,124.1939,124.2718,9779.0
2024-09-18 15:05:00,127.59,127.97,127.44,127.81,16776.0,124.155,124.5248,124.009,124.3691,16776.0
2024-09-18 15:10:00,127.74,128.45,127.71,128.38,14702.0,124.3009,124.9918,124.2718,124.9237,14702.0
2024-09-18 15:15:00,128.33,128.7,128.32,128.69,17804.0,124.8751,125.2351,124.8653,125.2254,17804.0
2024-09-18 15:20:00,128.64,128.64,127.84,128.18,11888.0,125.1767,125.1767,124.3983,124.7291,11888.0
2024-09-18 15:25:00,128.18,128.33,127.92,128.06,99813.0,124.7291,124.8751,124.4761,124.6123,99813.0
2024-09-18 15:30:00,128.0,128.02,127.24,127.24,27752.0,124.5539,124.5734,123.8144,123.8144,27752.0
2024-09-18 15:35:00,127.22,127.28,127.01,127.12,59207.0,123.7949,123.8533,123.5906,123.6976,59207.0
2024-09-18 15:40:00,127.09,127.15,126.86,126.92,45643.0,123.6684,123.7268,123.4446,123.503,45643.0
2024-09-18 15:45:00,126.89,127.03,126.69,126.83,45147.0,123.4738,123.6101,123.2792,123.4154,45147.0
2024-09-18 15:50:00,126.79,127.22,126.73,127.08,57499.0,123.3765,123.7949,123.3181,123.6587,57499.0
2024-09-18 15:55:00,127.11,127.24,126.95,127.04,316228.0,123.6879,123.8144,123.5322,123.6198,316228.0
2024-09-19 09:30:00,128.82,129.51,128.3,128.68,55659.0,125.3519,126.0233,124.8459,125.2156,55659.0
2024-09-19 09:35:00,128.67,128.93,128.31,128.49,27131.0,125.2059,125.4589,124.8556,125.0308,27131.0
2024-09-19 09:40:00,128.3,128.36,127.73,127.77,22687.0,124.8459,124.9043,124.2912,124.3301,22687.0
2024-09-19 09:45:00,127.67,127.67,127.3,127.43,17962.0,124.2328,124.2328,123.8728,123.9993,17962.0
2024-09-19 09:50:00,127.54,127.68,127.3,127.36,25723.0,124.1063,124.2426,123.8728,123.9312,25723.0
2024-09-19 09:55:00,127.36,127.94,127.3,127.82,7293.0,123.9312,124.4956,123.8728,124.3788,7293.0
2024-09-19 10:00:00,127.92,128.25,127.83,128.23,26294.0,124.4761,124.7972,124.3885,124.7778,26294.0
2024-09-19 10:05:00,128.2,128.36,127.96,127.98,7057.0,124.7486,124.9043,124.515,124.5345,7057.0
2024-09-19 10:10:00,127.85,128.15,127.78,127.94,19022.0,124.408,124.6999,124.3399,124.4956,19022.0
2024-09-19 10:15:00,127.97,128.0,127.69,127.88,10790.0,124.5248,124.5539,124.2523,124.4372,10790.0
2024-09-19 10:20:00,127.85,127.87,127.69,127.7,13623.0,124.408,124.4274,124.2523,124.262,13623.0
2024-09-19 10:25:00,127.76,128.46,127.68,128.46,12419.0,124.3204,125.0016,124.2426,125.0016,12419.0
2024-09-19 10:30:00,128.5,128.99,128.5,128.9,17256.0,125.0405,125.5173,125.0405,125.4297,17256.0
2024-09-19 10:35:00,128.88,129.24,128.87,129.23,8239.0,125.4103,125.7606,125.4005,125.7508,8239.0
2024-09-19 10:40:00,129.22,129.23,128.76,128.92,9861.0,125.7411,125.7508,125.2935,125.4492,9861.0
2024-09-19 10:45:00,128.97,129.08,128.81,129.08,9540.0,125.4978,125.6049,125.3421,125.6049,9540.0
2024-09-19 10:50:00,129.09,129.15,128.81,128.88,11707.0,125.6146,125.673,125.3421,125.4103,11707.0
2024-09-19 10:55:00,128.86,128.98,128.79,128.9,10095.0,125.3908,125.5076,125.3227,125.4297,10095.0
2024-09-19 11:00:00,128.89,129.07,128.86,129.02,8679.0,125.42,125.5951,125.3908,125.5465,8679.0
2024-09-19 11:05:00,128.98,129.03,128.84,128.97,8957.0,125.5076,125.5562,125.3713,125.4978,8957.0
2024-09-19 11:10:00,128.98,129.1,128.94,128.96,7192.0,125.5076,125.6243,125.4686,125.4881,7192.0
2024-09-19 11:15:00,129.0,129.08,128.99,129.06,9289.0,125.527,125.6049,125.5173,125.5854,9289.0
2024-09-19 11:20:00,128.98,129.2,128.98,129.19,8504.0,125.5076,125.7216,125.5076,125.7119,8504.0
2024-09-19 11:25:00,129.19,129.26,129.14,129.25,7542.0,125.7119,125.78,125.6633,125.7703,7542.0
2024-09-19 11:30:00,129.25,129.38,129.19,129.38,16903.0,125.7703,125.8968,125.7119,125.8968,16903.0
2024-09-19 11:35:00,129.38,129.42,129.13,129.14,11538.0,125.8968,125.9357,125.6535,125.6633,11538.0
2024-09-19 11:40:00,129.17,129.19,129.08,129.13,10743.0,125.6924,125.7119,125.6049,125.6535,10743.0
2024-09-19 11:45:00,129.11,129.12,128.93,129.02,15490.0,125.6341,125.6438,125.4589,125.5465,15490.0
2024-09-19 11:50:00,129.03,129.03,128.81,129.0,6698.0,125.5562,125.5562,125.3421,125.527,6698.0
2024-09-19 11:55:00,128.99,129.01,128.9,128.97,9275.0,125.5173,125.5368,125.4297,125.4978,9275.0
2024-09-19 12:00:00,129.0,129.14,128.98,129.0,6407.0,125.527,125.6633,125.5076,125.527,6407.0
2024-09-19 12:05:00,129.05,129.12,129.01,129.09,10227.0,125.5757,125.6438,125.5368,125.6146,10227.0
2024-09-19 12:10:00,129.11,129.27,129.07,129.24,4462.0,125.6341,125.7898,125.5951,125.7606,4462.0
2024-09-19 12:15:00,129.22,129.28,129.09,129.23,20709.0,125.7411,125.7995,125.6146,125.7508,20709.0
2024-09-19 12:20:00,129.24,129.25,128.99,129.07,6553.0,125.7606,125.7703,125.5173,125.5951,6553.0
2024-09-19 12:25:00,129.03,129.04,128.96,129.01,11499.0,125.5562,125.5659,125.4881,125.5368,11499.0
2024-09-19 12:30:00,129.02,129.12,128.99,128.99,17639.0,125.5465,125.6438,125.5173,125.5173,17639.0
2024-09-19 12:35:00,128.98,129.01,128.9,129.0,6089.0,125.5076,125.5368,125.4297,125.527,6089.0
2024-09-19 12:40:00,128.99,129.05,128.96,129.0,12156.0,125.5173,125.5757,125.4881,125.527,12156.0
2024-09-19 12:45:00,129.01,129.06,128.98,129.0,8935.0,125.5368,125.5854,125.5076,125.527,8935.0
2024-09-19 12:50:00,128.98,129.02,128.95,129.0,5501.0,125.5076,125.5465,125.4784,125.527,5501.0
2024-09-19 12:55:00,129.0,129.0,128.83,128.88,6553.0,125.527,125.527,125.3616,125.4103,6553.0
2024-09-19 13:00:00,128.87,128.98,128.87,128.94,10823.0,125.4005,125.5076,125.4005,125.4686,10823.0
2024-09-19 13:05:00,128.94,128.98,128.82,128.88,8007.0,125.4686,125.5076,125.3519,125.4103,8007.0
2024-09-19 13:10:00,128.87,129.02,128.83,129.02,8076.0,125.4005,125.5465,125.3616,125.5465,8076.0
2024-09-19 13:15:00,129.0,129.07,128.94,128.97,11448.0,125.527,125.5951,125.4686,125.4978,11448.0
2024-09-19 13:20:00,128.94,128.98,128.9,128.92,7313.0,125.4686,125.5076,125.4297,125.4492,7313.0
2024-09-19 13:25:00,128.95,129.0,128.89,128.94,6893.0,125.4784,125.527,125.42,125.4686,6893.0
2024-09-19 13:30:00,128.94,129.03,128.93,129.0,8400.0,125.4686,125.5562,125.4589,125.527,8400.0
2024-09-19 13:35:00,129.0,129.02,128.96,129.01,5222.0,125.527,125.5465,125.4881,125.5368,5222.0
2024-09-19 13:40:00,129.0,129.06,128.96,129.03,13011.0,125.527,125.5854,125.4881,125.5562,13011.0
2024-09-19 13:45:00,129.06,129.08,128.97,128.97,11993.0,125.5854,125.6049,125.4978,125.4978,11993.0
2024-09-19 13:50:00,128.98,129.05,128.97,129.01,7938.0,125.5076,125.5757,125.4978,125.5368,7938.0
2024-09-19 13:55:00,129.03,129.04,128.9,128.9,8785.0,125.5562,125.5659,125.4297,125.4297,8785.0
2024-09-19 14:00:00,128.9,129.04,128.89,129.0,6490.0,125.4297,125.5659,125.42,125.527,6490.0
2024-09-19 14:05:00,128.98,129.0,128.95,128.97,11884.0,125.5076,125.527,125.4784,125.4978,11884.0
2024-09-19 14:10:00,128.95,128.95,128.83,128.89,8582.0,125.4784,125.4784,125.3616,125.42,8582.0
2024-09-19 14:15:00,128.87,128.89,128.73,128.88,12861.0,125.4005,125.42,125.2643,125.4103,12861.0
2024-09-19 14:20:00,128.89,128.94,128.81,128.92,6989.0,125.42,125.4686,125.3421,125.4492,6989.0
2024-09-19 14:25:00,128.92,129.03,128.91,129.02,9565.0,125.4492,125.5562,125.4394,125.5465,9565.0
2024-09-19 14:30:00,129.02,129.13,128.98,129.0,13275.0,125.5465,125.6535,125.5076,125.527,13275.0
2024-09-19 14:35:00,128.99,129.04,128.97,128.97,14337.0,125.5173,125.5659,125.4978,125.4978,14337.0
2024-09-19 14:40:00,128.99,129.02,128.94,128.99,15538.0,125.5173,125.5465,125.4686,125.5173,15538.0
2024-09-19 14:45:00,129.0,129.01,128.85,128.85,12639.0,125.527,125.5368,125.3811,125.3811,12639.0
2024-09-19 14:50:00,128.82,128.84,128.72,128.84,8020.0,125.3519,125.3713,125.2546,125.3713,8020.0
2024-09-19 14:55:00,128.8,128.93,128.72,128.88,7084.0,125.3324,125.4589,125.2546,125.4103,7084.0
2024-09-19 15:00:00,128.87,129.15,128.86,129.15,6758.0,125.4005,125.673,125.3908,125.673,6758.0
2024-09-19 15:05:00,129.13,129.2,128.98,128.98,10748.0,125.6535,125.7216,125.5076,125.5076,10748.0
2024-09-19 15:10:00,128.99,129.02,128.93,128.94,11992.0,125.5173,125.5465,125.4589,125.4686,11992.0
2024-09-19 15:15:00,128.92,128.99,128.88,128.94,11073.0,125.4492,125.5173,125.4103,125.4686,11073.0
2024-09-19 15:20:00,128.93,128.95,128.75,128.86,13198.0,125.4589,125.4784,125.2838,125.3908,13198.0
2024-09-19 15:25:00,128.85,128.9,128.6,128.65,17329.0,125.3811,125.4297,125.1378,125.1864,17329.0
2024-09-19 15:30:00,128.62,128.62,128.49,128.57,36849.0,125.1573,125.1573,125.0308,125.1086,36849.0
2024-09-19 15:35:00,128.58,128.71,128.49,128.53,19349.0,125.1183,125.2448,125.0308,125.0697,19349.0
2024-09-19 15:40:00,128.53,128.62,128.37,128.41,19665.0,125.0697,125.1573,124.914,124.9529,19665.0
2024-09-19 15:45:00,128.39,128.91,128.39,128.85,16415.0,124.9334,125.4394,124.9334,125.3811,16415.0
2024-09-19 15:50:00,128.8,128.88,128.62,128.83,28370.0,125.3324,125.4103,125.1573,125.3616,28370.0
2024-09-19 15:55:00,128.86,128.86,128.46,128.52,208883.0,125.3908,125.3908,125.0016,125.0599,208883.0
2024-09-20 09:30:00,127.69,127.73,127.0,127.52,1021684.0,124.2523,124.2912,123.5809,124.0869,1021684.0
2024-09-20 09:35:00,127.5,127.7,127.29,127.43,11384.0,124.0674,124.262,123.8631,123.9993,11384.0
2024-09-20 09:40:00,127.52,127.76,127.27,127.7,12327.0,124.0869,124.3204,123.8436,124.262,12327.0
2024-09-20 09:45:00,127.71,127.87,127.54,127.77,7645.0,124.2718,124.4274,124.1063,124.3301,7645.0
2024-09-20 09:50:00,127.87,127.93,127.32,127.32,40679.0,124.4274,124.4858,123.8923,123.8923,40679.0
2024-09-20 09:55:00,127.29,127.51,127.24,127.33,10459.0,123.8631,124.0771,123.8144,123.902,10459.0
2024-09-20 10:00:00,127.33,127.37,127.13,127.22,15815.0,123.902,123.9409,123.7074,123.7949,15815.0
2024-09-20 10:05:00,127.15,127.31,126.95,126.98,7757.0,123.7268,123.8825,123.5322,123.5614,7757.0
2024-09-20 10:10:00,126.95,127.0,126.7,126.87,28844.0,123.5322,123.5809,123.2889,123.4544,28844.0
2024-09-20 10:15:00,126.86,127.01,126.79,126.98,26278.0,123.4446,123.5906,123.3765,123.5614,26278.0
2024-09-20 10:20:00,127.0,127.1,126.8,126.8,14887.0,123.5809,123.6782,123.3863,123.3863,14887.0
2024-09-20 10:25:00,126.8,126.88,126.71,126.79,10961.0,123.3863,123.4641,123.2987,123.3765,10961.0
2024-09-20 10:30:00,126.79,126.84,126.62,126.62,9530.0,123.3765,123.4252,123.2111,123.2111,9530.0
2024-09-20 10:35:00,126.62,126.7,126.52,126.55,25981.0,123.2111,123.2889,123.1138,123.143,25981.0
2024-09-20 10:40:00,126.55,126.58,126.37,126.39,21695.0,123.143,123.1722,122.9678,122.9873,21695.0
2024-09-20 10:45:00,126.39,126.47,126.27,126.44,21608.0,122.9873,123.0651,122.8705,123.0359,21608.0
2024-09-20 10:50:00,126.43,126.43,126.12,126.17,22113.0,123.0262,123.0262,122.7246,122.7732,22113.0
2024-09-20 10:55:00,126.17,126.19,126.04,126.11,13163.0,122.7732,122.7927,122.6467,122.7148,13163.0
2024-09-20 11:00:00,126.11,126.27,125.98,126.24,20800.0,122.7148,122.8705,122.5883,122.8413,20800.0
2024-09-20 11:05:00,126.29,126.6,126.25,126.39,12517.0,122.89,123.1916,122.8511,122.9873,12517.0
2024-09-20 11:10:00,126.43,126.55,126.3,126.33,9050.0,123.0262,123.143,122.8997,122.9289,9050.0
2024-09-20 11:15:00,126.3,126.45,126.24,126.4,7881.0,122.8997,123.0457,122.8413,122.997,7881.0
2024-09-20 11:20:00,126.43,126.49,126.31,126.36,13665.0,123.0262,123.0846,122.9094,122.9581,13665.0
2024-09-20 11:25:00,126.36,126.39,126.31,126.39,6719.0,122.9581,122.9873,122.9094,122.9873,6719.0
2024-09-20 11:30:00,126.34,126.43,126.23,126.39,10527.0,122.9386,123.0262,122.8316,122.9873,10527.0
2024-09-20 11:35:00,126.4,126.52,126.31,126.49,9136.0,122.997,123.1138,122.9094,123.0846,9136.0
2024-09-20 11:40:00,126.49,126.69,126.41,126.69,12345.0,123.0846,123.2792,123.0068,123.2792,12345.0
2024-09-20 11:45:00,126.67,126.68,126.51,126.52,5351.0,123.2598,123.2695,123.1041,123.1138,5351.0
2024-09-20 11:50:00,126.49,126.5,126.24,126.29,8631.0,123.0846,123.0943,122.8413,122.89,8631.0
2024-09-20 11:55:00,126.3,126.37,126.2,126.28,6951.0,122.8997,122.9678,122.8024,122.8803,6951.0
2024-09-20 12:00:00,126.25,126.37,126.21,126.29,6259.0,122.8511,122.9678,122.8121,122.89,6259.0
2024-09-20 12:05:00,126.27,126.27,126.1,126.18,11879.0,122.8705,122.8705,122.7051,122.7829,11879.0
2024-09-20 12:10:00,126.17,126.23,126.1,126.14,10164.0,122.7732,122.8316,122.7051,122.744,10164.0
2024-09-20 12:15:00,126.15,126.24,126.12,126.17,6359.0,122.7538,122.8413,122.7246,122.7732,6359.0
2024-09-20 12:20:00,126.05,126.18,126.04,126.11,5117.0,122.6564,122.7829,122.6467,122.7148,5117.0
2024-09-20 12:25:00,126.11,126.19,126.09,126.19,13882.0,122.7148,122.7927,122.6954,122.7927,13882.0
2024-09-20 12:30:00,126.18,126.36,126.18,126.31,8762.0,122.7829,122.9581,122.7829,122.9094,8762.0
2024-09-20 12:35:00,126.3,126.42,126.27,126.33,6290.0,122.8997,123.0165,122.8705,122.9289,6290.0
2024-09-20 12:40:00,126.34,126.45,126.27,126.45,13751.0,122.9386,123.0457,122.8705,123.0457,13751.0
2024-09-20 12:45:00,126.5,126.6,126.41,126.6,4970.0,123.0943,123.1916,123.0068,123.1916,4970.0
2024-09-20 12:50:00,126.66,126.69,126.55,126.69,7703.0,123.25,123.2792,123.143,123.2792,7703.0
2024-09-20 12:55:00,126.73,126.77,126.68,126.7,11392.0,123.3181,123.3571,123.2695,123.2889,11392.0
2024-09-20 13:00:00,126.68,126.72,126.55,126.55,15058.0,123.2695,123.3084,123.143,123.143,15058.0
2024-09-20 13:05:00,126.57,126.81,126.54,126.81,11612.0,123.1624,123.396,123.1333,123.396,11612.0
2024-09-20 13:10:00,126.81,126.87,126.76,126.8,5284.0,123.396,123.4544,123.3473,123.3863,5284.0
2024-09-20 13:15:00,126.8,126.81,126.6,126.63,6222.0,123.3863,123.396,123.1916,123.2208,6222.0
2024-09-20 13:20:00,126.62,126.64,126.44,126.45,12982.0,123.2111,123.2306,123.0359,123.0457,12982.0
2024-09-20 13:25:00,126.49,126.51,126.38,126.46,5720.0,123.0846,123.1041,122.9776,123.0554,5720.0
2024-09-20 13:30:00,126.44,126.6,126.4,126.52,21199.0,123.0359,123.1916,122.997,123.1138,21199.0
2024-09-20 13:35:00,126.57,126.69,126.54,126.6,4360.0,123.1624,123.2792,123.1333,123.1916,4360.0
2024-09-20 13:40:00,126.6,126.67,126.58,126.67,8528.0,123.1916,123.2598,123.1722,123.2598,8528.0
2024-09-20 13:45:00,126.65,126.65,126.49,126.53,8636.0,123.2403,123.2403,123.0846,123.1235,8636.0
2024-09-20 13:50:00,126.51,126.51,126.39,126.4,6759.0,123.1041,123.1041,122.9873,122.997,6759.0
2024-09-20 13:55:00,126.39,126.43,126.29,126.29,15287.0,122.9873,123.0262,122.89,122.89,15287.0
2024-09-20 14:00:00,126.29,126.33,125.95,125.98,42843.0,122.89,122.9289,122.5591,122.5883,42843.0
2024-09-20 14:05:00,125.94,125.94,125.43,125.57,44591.0,122.5494,122.5494,122.0531,122.1894,44591.0
2024-09-20 14:10:00,125.54,125.7,125.51,125.6,18127.0,122.1602,122.3159,122.131,122.2186,18127.0
2024-09-20 14:15:00,125.57,125.69,125.51,125.68,15910.0,122.1894,122.3061,122.131,122.2964,15910.0
2024-09-20 14:20:00,125.67,125.7,125.59,125.66,14341.0,122.2867,122.3159,122.2088,122.2769,14341.0
2024-09-20 14:25:00,125.66,125.72,125.56,125.57,13645.0,122.2769,122.3353,122.1796,122.1894,13645.0
2024-09-20 14:30:00,125.54,125.75,125.36,125.75,43132.0,122.1602,122.3645,121.985,122.3645,43132.0
2024-09-20 14:35:00,125.75,125.78,125.59,125.76,22111.0,122.3645,122.3937,122.2088,122.3743,22111.0
2024-09-20 14:40:00,125.76,125.91,125.74,125.89,8870.0,122.3743,122.5202,122.3548,122.5008,8870.0
2024-09-20 14:45:00,125.89,125.89,125.77,125.78,20710.0,122.5008,122.5008,122.384,122.3937,20710.0
2024-09-20 14:50:00,125.78,125.87,125.71,125.84,18039.0,122.3937,122.4813,122.3256,122.4521,18039.0
2024-09-20 14:55:00,125.83,125.85,125.75,125.82,25215.0,122.4424,122.4618,122.3645,122.4326,25215.0
2024-09-20 15:00:00,125.79,125.82,125.69,125.7,23216.0,122.4034,122.4326,122.3061,122.3159,23216.0
2024-09-20 15:05:00,125.7,125.74,125.61,125.64,15838.0,122.3159,122.3548,122.2283,122.2575,15838.0
2024-09-20 15:10:00,125.65,125.68,125.44,125.51,26370.0,122.2672,122.2964,122.0629,122.131,26370.0
2024-09-20 15:15:00,125.52,125.69,125.47,125.68,15632.0,122.1407,122.3061,122.0921,122.2964,15632.0
2024-09-20 15:20:00,125.68,125.82,125.64,125.71,22641.0,122.2964,122.4326,122.2575,122.3256,22641.0
2024-09-20 15:25:00,125.72,125.85,125.59,125.61,19943.0,122.3353,122.4618,122.2088,122.2283,19943.0
2024-09-20 15:30:00,125.64,125.7,125.45,125.53,48720.0,122.2575,122.3159,122.0726,122.1504,48720.0
2024-09-20 15:35:00,125.53,125.62,125.26,125.48,74386.0,122.1504,122.238,121.8877,122.1018,74386.0
2024-09-20 15:40:00,125.45,125.69,125.4,125.63,61370.0,122.0726,122.3061,122.0239,122.2478,61370.0
2024-09-20 15:45:00,125.62,125.87,125.38,125.41,88457.0,122.238,122.4813,122.0045,122.0337,88457.0
2024-09-20 15:50:00,125.46,125.82,125.36,125.47,161166.0,122.0823,122.4326,121.985,122.0921,161166.0
2024-09-20 15:55:00,125.5,125.69,125.24,125.62,539958.0,122.1213,122.3061,121.8683,122.238,539958.0
2024-09-23 09:30:00,126.6,127.17,126.46,126.63,68227.0,123.1916,123.7463,123.0554,123.2208,68227.0
2024-09-23 09:35:00,126.53,126.55,125.96,126.21,26423.0,123.1235,123.143,122.5689,122.8121,26423.0
2024-09-23 09:40:00,126.16,126.41,126.02,126.32,19573.0,122.7635,123.0068,122.6273,122.9192,19573.0
2024-09-23 09:45:00,126.41,126.86,126.39,126.61,19480.0,123.0068,123.4446,122.9873,123.2014,19480.0
2024-09-23 09:50:00,126.68,126.71,126.54,126.64,6107.0,123.2695,123.2987,123.1333,123.2306,6107.0
2024-09-23 09:55:00,126.62,126.79,126.52,126.58,24046.0,123.2111,123.3765,123.1138,123.1722,24046.0
2024-09-23 10:00:00,126.58,126.75,126.52,126.54,24640.0,123.1722,123.3376,123.1138,123.1333,24640.0
2024-09-23 10:05:00,126.53,126.72,126.43,126.62,7604.0,123.1235,123.3084,123.0262,123.2111,7604.0
2024-09-23 10:10:00,126.66,126.72,126.57,126.58,15685.0,123.25,123.3084,123.1624,123.1722,15685.0
2024-09-23 10:15:00,126.61,126.72,126.53,126.67,14608.0,123.2014,123.3084,123.1235,123.2598,14608.0
2024-09-23 10:20:00,126.67,126.7,126.42,126.42,25622.0,123.2598,123.2889,123.0165,123.0165,25622.0
2024-09-23 10:25:00,126.42,126.47,126.3,126.4,7277.0,123.0165,123.0651,122.8997,122.997,7277.0
2024-09-23 10:30:00,126.45,126.5,126.39,126.48,30386.0,123.0457,123.0943,122.9873,123.0749,30386.0
2024-09-23 10:35:00,126.48,126.74,126.47,126.65,35101.0,123.0749,123.3279,123.0651,123.2403,35101.0
2024-09-23 10:40:00,126.66,126.86,126.64,126.79,29759.0,123.25,123.4446,123.2306,123.3765,29759.0
2024-09-23 10:45:00,126.81,126.81,126.6,126.63,9462.0,123.396,123.396,123.1916,123.2208,9462.0
2024-09-23 10:50:00,126.63,126.74,126.6,126.65,14872.0,123.2208,123.3279,123.1916,123.2403,14872.0
2024-09-23 10:55:00,126.65,126.77,126.65,126.76,14411.0,123.2403,123.3571,123.2403,123.3473,14411.0
2024-09-23 11:00:00,126.76,126.93,126.75,126.89,13531.0,123.3473,123.5128,123.3376,123.4738,13531.0
2024-09-23 11:05:00,126.85,126.93,126.7,126.75,30182.0,123.4349,123.5128,123.2889,123.3376,30182.0
2024-09-23 11:10:00,126.75,126.83,126.68,126.81,24401.0,123.3376,123.4154,123.2695,123.396,24401.0
2024-09-23 11:15:00,126.81,126.9,126.79,126.85,22242.0,123.396,123.4836,123.3765,123.4349,22242.0
2024-09-23 11:20:00,126.82,127.0,126.81,126.94,25904.0,123.4057,123.5809,123.396,123.5225,25904.0
2024-09-23 11:25:00,126.94,127.12,126.94,127.01,9374.0,123.5225,123.6976,123.5225,123.5906,9374.0
2024-09-23 11:30:00,127.06,127.09,127.0,127.02,10313.0,123.6393,123.6684,123.5809,123.6003,10313.0
2024-09-23 11:35:00,127.05,127.16,127.01,127.1,11847.0,123.6295,123.7366,123.5906,123.6782,11847.0
2024-09-23 11:40:00,127.1,127.1,126.92,127.02,6812.0,123.6782,123.6782,123.503,123.6003,6812.0
2024-09-23 11:45:00,126.98,127.06,126.93,127.06,12577.0,123.5614,123.6393,123.5128,123.6393,12577.0
2024-09-23 11:50:00,127.07,127.11,126.97,127.04,14485.0,123.649,123.6879,123.5517,123.6198,14485.0
2024-09-23 11:55:00,127.07,127.07,126.83,126.96,4635.0,123.649,123.649,123.4154,123.5419,4635.0
2024-09-23 12:00:00,126.96,126.99,126.84,126.89,4591.0,123.5419,123.5711,123.4252,123.4738,4591.0
2024-09-23 12:05:00,126.89,127.0,126.85,126.98,7053.0,123.4738,123.5809,123.4349,123.5614,7053.0
2024-09-23 12:10:00,127.0,127.03,126.85,126.93,7615.0,123.5809,123.6101,123.4349,123.5128,7615.0
2024-09-23 12:15:00,126.93,127.0,126.77,126.91,6083.0,123.5128,123.5809,123.3571,123.4933,6083.0
2024-09-23 12:20:00,126.88,126.88,126.76,126.87,3556.0,123.4641,123.4641,123.3473,123.4544,3556.0
2024-09-23 12:25:00,126.87,126.91,126.71,126.74,6000.0,123.4544,123.4933,123.2987,123.3279,6000.0
2024-09-23 12:30:00,126.7,126.75,126.61,126.68,21031.0,123.2889,123.3376,123.2014,123.2695,21031.0
2024-09-23 12:35:00,126.67,126.72,126.58,126.69,10880.0,123.2598,123.3084,123.1722,123.2792,10880.0
2024-09-23 12:40:00,126.69,126.82,126.63,126.65,9564.0,123.2792,123.4057,123.2208,123.2403,9564.0
2024-09-23 12:45:00,126.63,126.71,126.54,126.68,10999.0,123.2208,123.2987,123.1333,123.2695,10999.0
2024-09-23 12:50:00,126.69,126.72,126.64,126.7,9805.0,123.2792,123.3084,123.2306,123.2889,9805.0
2024-09-23 12:55:00,126.7,126.7,126.57,126.58,19521.0,123.2889,123.2889,123.1624,123.1722,19521.0
2024-09-23 13:00:00,126.53,126.56,126.43,126.47,26463.0,123.1235,123.1527,123.0262,123.0651,26463.0
2024-09-23 13:05:00,126.44,126.51,126.42,126.48,5138.0,123.0359,123.1041,123.0165,123.0749,5138.0
2024-09-23 13:10:00,126.51,126.59,126.47,126.56,10450.0,123.1041,123.1819,123.0651,123.1527,10450.0
2024-09-23 13:15:00,126.56,126.6,126.52,126.57,5682.0,123.1527,123.1916,123.1138,123.1624,5682.0
2024-09-23 13:20:00,126.54,126.57,126.43,126.47,7621.0,123.1333,123.1624,123.0262,123.0651,7621.0
2024-09-23 13:25:00,126.5,126.62,126.46,126.61,4085.0,123.0943,123.2111,123.0554,123.2014,4085.0
2024-09-23 13:30:00,126.64,126.71,126.61,126.68,4808.0,123.2306,123.2987,123.2014,123.2695,4808.0
2024-09-23 13:35:00,126.67,126.68,126.59,126.65,5909.0,123.2598,123.2695,123.1819,123.2403,5909.0
2024-09-23 13:40:00,126.64,126.64,126.5,126.53,10114.0,123.2306,123.2306,123.0943,123.1235,10114.0
2024-09-23 13:45:00,126.51,126.62,126.51,126.59,4733.0,123.1041,123.2111,123.1041,123.1819,4733.0
2024-09-23 13:50:00,126.58,126.61,126.55,126.58,8398.0,123.1722,123.2014,123.143,123.1722,8398.0
2024-09-23 13:55:00,126.58,126.66,126.56,126.62,27066.0,123.1722,123.25,123.1527,123.2111,27066.0
2024-09-23 14:00:00,126.61,126.63,126.53,126.6,13017.0,123.2014,123.2208,123.1235,123.1916,13017.0
2024-09-23 14:05:00,126.58,126.64,126.53,126.64,16118.0,123.1722,123.2306,123.1235,123.2306,16118.0
2024-09-23 14:10:00,126.64,126.65,126.54,126.59,9368.0,123.2306,123.2403,123.1333,123.1819,9368.0
2024-09-23 14:15:00,126.57,126.6,126.53,126.6,7618.0,123.1624,123.1916,123.1235,123.1916,7618.0
2024-09-23 14:20:00,126.61,126.63,126.51,126.59,6468.0,123.2014,123.2208,123.1041,123.1819,6468.0
2024-09-23 14:25:00,126.57,126.59,126.48,126.57,8976.0,123.1624,123.1819,123.0749,123.1624,8976.0
2024-09-23 14:30:00,126.55,126.56,126.5,126.52,17008.0,123.143,123.1527,123.0943,123.1138,17008.0
2024-09-23 14:35:00,126.51,126.51,126.39,126.49,7707.0,123.1041,123.1041,122.9873,123.0846,7707.0
2024-09-23 14:40:00,126.48,126.58,126.47,126.57,6651.0,123.0749,123.1722,123.0651,123.1624,6651.0
2024-09-23 14:45:00,126.57,126.58,126.5,126.54,14978.0,123.1624,123.1722,123.0943,123.1333,14978.0
2024-09-23 14:50:00,126.52,126.53,126.49,126.53,5306.0,123.1138,123.1235,123.0846,123.1235,5306.0
2024-09-23 14:55:00,126.51,126.53,126.48,126.5,14930.0,123.1041,123.1235,123.0749,123.0943,14930.0
2024-09-23 15:00:00,126.5,126.5,126.39,126.42,9509.0,123.0943,123.0943,122.9873,123.0165,9509.0
2024-09-23 15:05:00,126.4,126.51,126.39,126.49,7974.0,122.997,123.1041,122.9873,123.0846,7974.0
2024-09-23 15:10:00,126.5,126.55,126.41,126.48,14922.0,123.0943,123.143,123.0068,123.0749,14922.0
2024-09-23 15:15:00,126.5,126.53,126.43,126.46,12469.0,123.0943,123.1235,123.0262,123.0554,12469.0
2024-09-23 15:20:00,126.46,126.51,126.43,126.45,20402.0,123.0554,123.1041,123.0262,123.0457,20402.0
2024-09-23 15:25:00,126.43,126.46,126.34,126.44,14597.0,123.0262,123.0554,122.9386,123.0359,14597.0
2024-09-23 15:30:00,126.45,126.52,126.35,126.48,19990.0,123.0457,123.1138,122.9484,123.0749,19990.0
2024-09-23 15:35:00,126.46,126.8,126.45,126.71,49275.0,123.0554,123.3863,123.0457,123.2987,49275.0
2024-09-23 15:40:00,126.71,127.12,126.68,126.76,59350.0,123.2987,123.6976,123.2695,123.3473,59350.0
2024-09-23 15:45:00,126.78,126.86,126.52,126.54,43810.0,123.3668,123.4446,123.1138,123.1333,43810.0
2024-09-23 15:50:00,126.55,126.75,126.55,126.61,51913.0,123.143,123.3376,123.143,123.2014,51913.0
2024-09-23 15:55:00,126.63,126.71,126.55,126.63,181647.0,123.2208,123.2987,123.143,123.2208,181647.0
2024-09-24 09:30:00,126.41,126.82,125.77,126.39,54396.0,123.0068,123.4057,122.384,122.9873,54396.0
2024-09-24 09:35:00,126.39,126.42,125.88,126.11,3640.0,122.9873,123.0165,122.491,122.7148,3640.0
2024-09-24 09:40:00,126.11,126.5,125.88,126.5,24395.0,122.7148,123.0943,122.491,123.0943,24395.0
2024-09-24 09:45:00,126.52,126.79,126.51,126.73,5112.0,123.1138,123.3765,123.1041,123.3181,5112.0
2024-09-24 09:50:00,126.64,126.75,126.52,126.7,23214.0,123.2306,123.3376,123.1138,123.2889,23214.0
2024-09-24 09:55:00,126.69,126.82,126.52,126.7,7483.0,123.2792,123.4057,123.1138,123.2889,7483.0
2024-09-24 10:00:00,126.78,126.78,126.33,126.38,17873.0,123.3668,123.3668,122.9289,122.9776,17873.0
2024-09-24 10:05:00,126.37,126.7,126.37,126.67,24566.0,122.9678,123.2889,122.9678,123.2598,24566.0
2024-09-24 10:10:00,126.68,126.71,126.42,126.57,61971.0,123.2695,123.2987,123.0165,123.1624,61971.0
2024-09-24 10:15:00,126.56,126.72,126.53,126.62,18000.0,123.1527,123.3084,123.1235,123.2111,18000.0
2024-09-24 10:20:00,126.62,126.74,126.6,126.72,12599.0,123.2111,123.3279,123.1916,123.3084,12599.0
2024-09-24 10:25:00,126.72,126.78,126.59,126.72,13032.0,123.3084,123.3668,123.1819,123.3084,13032.0
2024-09-24 10:30:00,126.74,126.82,126.68,126.78,22123.0,123.3279,123.4057,123.2695,123.3668,22123.0
2024-09-24 10:35:00,126.73,126.75,126.6,126.6,11316.0,123.3181,123.3376,123.1916,123.1916,11316.0
2024-09-24 10:40:00,126.61,126.88,126.6,126.83,26843.0,123.2014,123.4641,123.1916,123.4154,26843.0
2024-09-24 10:45:00,126.84,126.91,126.76,126.89,6417.0,123.4252,123.4933,123.3473,123.4738,6417.0
2024-09-24 10:50:00,126.91,126.91,126.81,126.88,7811.0,123.4933,123.4933,123.396,123.4641,7811.0
2024-09-24 10:55:00,126.89,126.93,126.82,126.84,19721.0,123.4738,123.5128,123.4057,123.4252,19721.0
2024-09-24 11:00:00,126.81,126.81,126.66,126.66,8104.0,123.396,123.396,123.25,123.25,8104.0
2024-09-24 11:05:00,126.66,126.77,126.59,126.75,9039.0,123.25,123.3571,123.1819,123.3376,9039.0
2024-09-24 11:10:00,126.76,126.9,126.71,126.82,5916.0,123.3473,123.4836,123.2987,123.4057,5916.0
2024-09-24 11:15:00,126.84,126.95,126.77,126.77,131621.0,123.4252,123.5322,123.3571,123.3571,131621.0
2024-09-24 11:20:00,126.79,126.9,126.74,126.87,70166.0,123.3765,123.4836,123.3279,123.4544,70166.0
2024-09-24 11:25:00,126.87,127.06,126.86,126.93,117188.0,123.4544,123.6393,123.4446,123.5128,117188.0
2024-09-24 11:30:00,127.02,127.13,126.94,126.99,116456.0,123.6003,123.7074,123.5225,123.5711,116456.0
2024-09-24 11:35:00,127.05,127.05,126.78,126.84,18842.0,123.6295,123.6295,123.3668,123.4252,18842.0
2024-09-24 11:40:00,126.79,126.83,126.71,126.72,9471.0,123.3765,123.4154,123.2987,123.3084,9471.0
2024-09-24 11:45:00,126.72,126.77,126.61,126.61,6651.0,123.3084,123.3571,123.2014,123.2014,6651.0
2024-09-24 11:50:00,126.58,126.79,126.52,126.78,11646.0,123.1722,123.3765,123.1138,123.3668,11646.0
2024-09-24 11:55:00,126.73,126.74,126.55,126.58,5253.0,123.3181,123.3279,123.143,123.1722,5253.0
2024-09-24 12:00:00,126.58,126.61,126.31,126.36,16790.0,123.1722,123.2014,122.9094,122.9581,16790.0
2024-09-24 12:05:00,126.35,126.59,126.34,126.55,15818.0,122.9484,123.1819,122.9386,123.143,15818.0
2024-09-24 12:10:00,126.64,126.67,126.59,126.67,6957.0,123.2306,123.2598,123.1819,123.2598,6957.0
2024-09-24 12:15:00,126.66,126.72,126.63,126.68,13200.0,123.25,123.3084,123.2208,123.2695,13200.0
2024-09-24 12:20:00,126.66,126.81,126.63,126.76,14682.0,123.25,123.396,123.2208,123.3473,14682.0
2024-09-24 12:25:00,126.78,126.86,126.74,126.81,7401.0,123.3668,123.4446,123.3279,123.396,7401.0
2024-09-24 12:30:00,126.83,126.9,126.74,126.88,38453.0,123.4154,123.4836,123.3279,123.4641,38453.0
2024-09-24 12:35:00,126.9,127.15,126.88,127.07,16252.0,123.4836,123.7268,123.4641,123.649,16252.0
2024-09-24 12:40:00,127.08,127.27,127.07,127.13,13170.0,123.6587,123.8436,123.649,123.7074,13170.0
2024-09-24 12:45:00,127.1,127.15,127.06,127.09,11085.0,123.6782,123.7268,123.6393,123.6684,11085.0
2024-09-24 12:50:00,127.08,127.17,127.03,127.12,10312.0,123.6587,123.7463,123.6101,123.6976,10312.0
2024-09-24 12:55:00,127.11,127.16,127.08,127.1,10516.0,123.6879,123.7366,123.6587,123.6782,10516.0
2024-09-24 13:00:00,127.08,127.26,127.08,127.22,12340.0,123.6587,123.8339,123.6587,123.7949,12340.0
2024-09-24 13:05:00,127.21,127.23,127.11,127.22,16318.0,123.7852,123.8047,123.6879,123.7949,16318.0
2024-09-24 13:10:00,127.22,127.39,127.21,127.27,17900.0,123.7949,123.9604,123.7852,123.8436,17900.0
2024-09-24 13:15:00,127.27,127.29,127.13,127.13,15220.0,123.8436,123.8631,123.7074,123.7074,15220.0
2024-09-24 13:20:00,127.16,127.19,127.14,127.15,5010.0,123.7366,123.7658,123.7171,123.7268,5010.0
2024-09-24 13:25:00,127.17,127.25,127.1,127.17,10272.0,123.7463,123.8241,123.6782,123.7463,10272.0
2024-09-24 13:30:00,127.22,127.38,127.21,127.34,6226.0,123.7949,123.9506,123.7852,123.9117,6226.0
2024-09-24 13:35:00,127.34,127.44,127.3,127.4,4513.0,123.9117,124.009,123.8728,123.9701,4513.0
2024-09-24 13:40:00,127.44,127.45,127.39,127.42,11778.0,124.009,124.0188,123.9604,123.9896,11778.0
2024-09-24 13:45:00,127.4,127.47,127.36,127.36,11351.0,123.9701,124.0382,123.9312,123.9312,11351.0
2024-09-24 13:50:00,127.38,127.45,127.34,127.34,9761.0,123.9506,124.0188,123.9117,123.9117,9761.0
2024-09-24 13:55:00,127.3,127.42,127.29,127.32,9645.0,123.8728,123.9896,123.8631,123.8923,9645.0
2024-09-24 14:00:00,127.31,127.4,127.28,127.29,6432.0,123.8825,123.9701,123.8533,123.8631,6432.0
2024-09-24 14:05:00,127.29,127.31,127.16,127.17,5398.0,123.8631,123.8825,123.7366,123.7463,5398.0
2024-09-24 14:10:00,127.16,127.24,127.14,127.17,3277.0,123.7366,123.8144,123.7171,123.7463,3277.0
2024-09-24 14:15:00,127.17,127.17,127.1,127.14,4498.0,123.7463,123.7463,123.6782,123.7171,4498.0
2024-09-24 14:20:00,127.14,127.23,127.11,127.19,5420.0,123.7171,123.8047,123.6879,123.7658,5420.0
2024-09-24 14:25:00,127.23,127.33,127.23,127.28,7728.0,123.8047,123.902,123.8047,123.8533,7728.0
2024-09-24 14:30:00,127.28,127.28,127.11,127.25,8444.0,123.8533,123.8533,123.6879,123.8241,8444.0
2024-09-24 14:35:00,127.25,127.35,127.18,127.34,7829.0,123.8241,123.9214,123.756,123.9117,7829.0
2024-09-24 14:40:00,127.37,127.47,127.34,127.46,7463.0,123.9409,124.0382,123.9117,124.0285,7463.0
2024-09-24 14:45:00,127.45,127.53,127.34,127.36,28836.0,124.0188,124.0966,123.9117,123.9312,28836.0
2024-09-24 14:50:00,127.36,127.44,127.34,127.34,11167.0,123.9312,124.009,123.9117,123.9117,11167.0
2024-09-24 14:55:00,127.37,127.39,127.23,127.26,13651.0,123.9409,123.9604,123.8047,123.8339,13651.0
2024-09-24 15:00:00,127.25,127.28,127.15,127.18,18040.0,123.8241,123.8533,123.7268,123.756,18040.0
2024-09-24 15:05:00,127.18,127.2,126.98,126.99,37240.0,123.756,123.7755,123.5614,123.5711,37240.0
2024-09-24 15:10:00,126.97,127.08,126.95,126.96,28084.0,123.5517,123.6587,123.5322,123.5419,28084.0
2024-09-24 15:15:00,126.96,127.0,126.87,126.91,25089.0,123.5419,123.5809,123.4544,123.4933,25089.0
2024-09-24 15:20:00,126.92,126.92,126.8,126.92,19075.0,123.503,123.503,123.3863,123.503,19075.0
2024-09-24 15:25:00,126.96,127.12,126.94,127.05,15751.0,123.5419,123.6976,123.5225,123.6295,15751.0
2024-09-24 15:30:00,127.04,127.12,126.96,127.1,19417.0,123.6198,123.6976,123.5419,123.6782,19417.0
2024-09-24 15:35:00,127.1,127.11,126.9,126.96,28464.0,123.6782,123.6879,123.4836,123.5419,28464.0
2024-09-24 15:40:00,126.96,127.1,126.96,127.0,19337.0,123.5419,123.6782,123.5419,123.5809,19337.0
2024-09-24 15:45:00,126.99,127.03,126.92,126.94,48691.0,123.5711,123.6101,123.503,123.5225,48691.0
2024-09-24 15:50:00,126.91,126.97,126.65,126.7,87027.0,123.4933,123.5517,123.2403,123.2889,87027.0
2024-09-24 15:55:00,126.65,126.9,126.61,126.71,296127.0,123.2403,123.4836,123.2014,123.2987,296127.0
2024-09-25 09:30:00,126.73,127.22,126.73,126.87,53051.0,123.3181,123.7949,123.3181,123.4544,53051.0
2024-09-25 09:35:00,126.77,127.17,126.77,126.92,6417.0,123.3571,123.7463,123.3571,123.503,6417.0
2024-09-25 09:40:00,126.93,127.03,126.73,126.95,6196.0,123.5128,123.6101,123.3181,123.5322,6196.0
2024-09-25 09:45:00,126.99,126.99,126.81,126.95,5323.0,123.5711,123.5711,123.396,123.5322,5323.0
2024-09-25 09:50:00,126.86,127.11,126.75,126.83,25048.0,123.4446,123.6879,123.3376,123.4154,25048.0
2024-09-25 09:55:00,126.83,126.89,126.65,126.77,13778.0,123.4154,123.4738,123.2403,123.3571,13778.0
2024-09-25 10:00:00,126.73,126.75,126.36,126.44,9840.0,123.3181,123.3376,122.9581,123.0359,9840.0
2024-09-25 10:05:00,126.4,126.59,126.39,126.46,9775.0,122.997,123.1819,122.9873,123.0554,9775.0
2024-09-25 10:10:00,126.49,126.49,126.27,126.32,27294.0,123.0846,123.0846,122.8705,122.9192,27294.0
2024-09-25 10:15:00,126.35,126.57,126.34,126.52,16405.0,122.9484,123.1624,122.9386,123.1138,16405.0
2024-09-25 10:20:00,126.49,126.66,126.48,126.56,24260.0,123.0846,123.25,123.0749,123.1527,24260.0
2024-09-25 10:25:00,126.56,126.6,126.42,126.54,12718.0,123.1527,123.1916,123.0165,123.1333,12718.0
2024-09-25 10:30:00,126.52,126.53,126.27,126.28,30860.0,123.1138,123.1235,122.8705,122.8803,30860.0
2024-09-25 10:35:00,126.34,126.4,126.12,126.32,11076.0,122.9386,122.997,122.7246,122.9192,11076.0
2024-09-25 10:40:00,126.32,126.39,126.25,126.32,8297.0,122.9192,122.9873,122.8511,122.9192,8297.0
2024-09-25 10:45:00,126.29,126.29,125.93,125.93,12344.0,122.89,122.89,122.5397,122.5397,12344.0
2024-09-25 10:50:00,125.97,126.36,125.97,126.36,4075.0,122.5786,122.9581,122.5786,122.9581,4075.0
2024-09-25 10:55:00,126.39,126.43,126.29,126.38,5113.0,122.9873,123.0262,122.89,122.9776,5113.0
2024-09-25 11:00:00,126.43,126.44,126.32,126.33,3948.0,123.0262,123.0359,122.9192,122.9289,3948.0
2024-09-25 11:05:00,126.33,126.47,126.3,126.45,12086.0,122.9289,123.0651,122.8997,123.0457,12086.0
2024-09-25 11:10:00,126.45,126.52,126.37,126.48,10259.0,123.0457,123.1138,122.9678,123.0749,10259.0
2024-09-25 11:15:00,126.44,126.46,126.37,126.4,11034.0,123.0359,123.0554,122.9678,122.997,11034.0
2024-09-25 11:20:00,126.4,126.48,126.3,126.4,42148.0,122.997,123.0749,122.8997,122.997,42148.0
2024-09-25 11:25:00,126.38,126.41,126.2,126.26,41890.0,122.9776,123.0068,122.8024,122.8608,41890.0
2024-09-25 11:30:00,126.25,126.25,125.99,125.99,21682.0,122.8511,122.8511,122.5981,122.5981,21682.0
2024-09-25 11:35:00,125.99,126.03,125.66,125.79,79654.0,122.5981,122.637,122.2769,122.4034,79654.0
2024-09-25 11:40:00,125.77,126.06,125.62,126.05,30450.0,122.384,122.6662,122.238,122.6564,30450.0
2024-09-25 11:45:00,125.98,126.08,125.88,125.94,12565.0,122.5883,122.6856,122.491,122.5494,12565.0
2024-09-25 11:50:00,125.95,125.95,125.79,125.84,24936.0,122.5591,122.5591,122.4034,122.4521,24936.0
2024-09-25 11:55:00,125.84,125.97,125.79,125.97,11875.0,122.4521,122.5786,122.4034,122.5786,11875.0
2024-09-25 12:00:00,125.9,125.94,125.76,125.77,11514.0,122.5105,122.5494,122.3743,122.384,11514.0
2024-09-25 12:05:00,125.84,125.9,125.79,125.83,9536.0,122.4521,122.5105,122.4034,122.4424,9536.0
2024-09-25 12:10:00,125.83,125.84,125.7,125.72,16707.0,122.4424,122.4521,122.3159,122.3353,16707.0
2024-09-25 12:15:00,125.67,125.72,125.51,125.51,13996.0,122.2867,122.3353,122.131,122.131,13996.0
2024-09-25 12:20:00,125.52,125.68,125.4,125.63,51216.0,122.1407,122.2964,122.0239,122.2478,51216.0
2024-09-25 12:25:00,125.67,125.72,125.6,125.65,16020.0,122.2867,122.3353,122.2186,122.2672,16020.0
2024-09-25 12:30:00,125.61,125.61,125.44,125.59,30474.0,122.2283,122.2283,122.0629,122.2088,30474.0
2024-09-25 12:35:00,125.59,125.66,125.49,125.6,14795.0,122.2088,122.2769,122.1115,122.2186,14795.0
2024-09-25 12:40:00,125.61,125.63,125.47,125.48,4888.0,122.2283,122.2478,122.0921,122.1018,4888.0
2024-09-25 12:45:00,125.46,125.48,125.3,125.32,7275.0,122.0823,122.1018,121.9266,121.9461,7275.0
2024-09-25 12:50:00,125.3,125.43,125.3,125.36,3800.0,121.9266,122.0531,121.9266,121.985,3800.0
2024-09-25 12:55:00,125.35,125.37,125.26,125.3,10577.0,121.9753,121.9948,121.8877,121.9266,10577.0
2024-09-25 13:00:00,125.27,125.42,125.14,125.37,45374.0,121.8974,122.0434,121.7709,121.9948,45374.0
2024-09-25 13:05:00,125.38,125.5,125.34,125.4,7196.0,122.0045,122.1213,121.9656,122.0239,7196.0
2024-09-25 13:10:00,125.4,125.46,125.31,125.32,3228.0,122.0239,122.0823,121.9364,121.9461,3228.0
2024-09-25 13:15:00,125.33,125.37,125.3,125.32,9563.0,121.9558,121.9948,121.9266,121.9461,9563.0
2024-09-25 13:20:00,125.32,125.42,125.27,125.3,23942.0,121.9461,122.0434,121.8974,121.9266,23942.0
2024-09-25 13:25:00,125.31,125.35,125.22,125.22,13344.0,121.9364,121.9753,121.8488,121.8488,13344.0
2024-09-25 13:30:00,125.17,125.27,124.96,124.99,60141.0,121.8001,121.8974,121.5958,121.625,60141.0
2024-09-25 13:35:00,124.98,125.05,124.85,124.97,24580.0,121.6153,121.6834,121.4888,121.6055,24580.0
2024-09-25 13:40:00,124.96,124.98,124.78,124.96,6213.0,121.5958,121.6153,121.4206,121.5958,6213.0
2024-09-25 13:45:00,124.93,124.99,124.83,124.97,5726.0,121.5666,121.625,121.4693,121.6055,5726.0
2024-09-25 13:50:00,124.97,125.08,124.97,125.08,21774.0,121.6055,121.7126,121.6055,121.7126,21774.0
2024-09-25 13:55:00,125.12,125.18,125.02,125.18,5526.0,121.7515,121.8099,121.6542,121.8099,5526.0
2024-09-25 14:00:00,125.19,125.3,125.18,125.29,12761.0,121.8196,121.9266,121.8099,121.9169,12761.0
2024-09-25 14:05:00,125.29,125.36,125.25,125.36,6343.0,121.9169,121.985,121.878,121.985,6343.0
2024-09-25 14:10:00,125.36,125.38,125.27,125.27,7327.0,121.985,122.0045,121.8974,121.8974,7327.0
2024-09-25 14:15:00,125.29,125.35,125.17,125.34,5309.0,121.9169,121.9753,121.8001,121.9656,5309.0
2024-09-25 14:20:00,125.32,125.35,125.27,125.34,35521.0,121.9461,121.9753,121.8974,121.9656,35521.0
2024-09-25 14:25:00,125.35,125.42,125.29,125.42,11162.0,121.9753,122.0434,121.9169,122.0434,11162.0
2024-09-25 14:30:00,125.41,125.58,125.41,125.57,11851.0,122.0337,122.1991,122.0337,122.1894,11851.0
2024-09-25 14:35:00,125.6,125.73,125.59,125.69,6752.0,122.2186,122.3451,122.2088,122.3061,6752.0
2024-09-25 14:40:00,125.68,125.68,125.53,125.62,6787.0,122.2964,122.2964,122.1504,122.238,6787.0
2024-09-25 14:45:00,125.62,125.66,125.56,125.59,6054.0,122.238,122.2769,122.1796,122.2088,6054.0
2024-09-25 14:50:00,125.59,125.85,125.58,125.83,33798.0,122.2088,122.4618,122.1991,122.4424,33798.0
2024-09-25 14:55:00,125.82,125.82,125.71,125.76,14516.0,122.4326,122.4326,122.3256,122.3743,14516.0
2024-09-25 15:00:00,125.72,125.8,125.7,125.73,10595.0,122.3353,122.4132,122.3159,122.3451,10595.0
2024-09-25 15:05:00,125.73,125.86,125.73,125.79,54238.0,122.3451,122.4716,122.3451,122.4034,54238.0
2024-09-25 15:10:00,125.8,125.82,125.7,125.78,6898.0,122.4132,122.4326,122.3159,122.3937,6898.0
2024-09-25 15:15:00,125.77,125.81,125.7,125.7,7714.0,122.384,122.4229,122.3159,122.3159,7714.0
2024-09-25 15:20:00,125.71,125.71,125.53,125.53,9167.0,122.3256,122.3256,122.1504,122.1504,9167.0
2024-09-25 15:25:00,125.53,125.53,125.37,125.37,9681.0,122.1504,122.1504,121.9948,121.9948,9681.0
2024-09-25 15:30:00,125.35,125.36,125.25,125.27,15851.0,121.9753,121.985,121.878,121.8974,15851.0
2024-09-25 15:35:00,125.25,125.25,125.03,125.05,15711.0,121.878,121.878,121.6639,121.6834,15711.0
2024-09-25 15:40:00,125.05,125.25,124.97,125.2,17317.0,121.6834,121.878,121.6055,121.8293,17317.0
2024-09-25 15:45:00,125.2,125.29,125.18,125.29,16704.0,121.8293,121.9169,121.8099,121.9169,16704.0
2024-09-25 15:50:00,125.3,125.54,125.15,125.51,52851.0,121.9266,122.1602,121.7807,122.131,52851.0
2024-09-25 15:55:00,125.48,125.62,125.32,125.46,266969.0,122.1018,122.238,121.9461,122.0823,266969.0
2024-09-26 09:30:00,125.89,126.42,125.13,125.62,55380.0,122.5008,123.0165,121.7612,122.238,55380.0
2024-09-26 09:35:00,125.54,125.76,125.42,125.47,16488.0,122.1602,122.3743,122.0434,122.0921,16488.0
2024-09-26 09:40:00,125.42,125.54,125.13,125.14,19323.0,122.0434,122.1602,121.7612,121.7709,19323.0
2024-09-26 09:45:00,125.2,125.45,125.11,125.41,7283.0,121.8293,122.0726,121.7418,122.0337,7283.0
2024-09-26 09:50:00,125.32,125.46,125.27,125.46,9170.0,121.9461,122.0823,121.8974,122.0823,9170.0
2024-09-26 09:55:00,125.46,125.72,125.43,125.61,7677.0,122.0823,122.3353,122.0531,122.2283,7677.0
2024-09-26 10:00:00,125.72,125.9,125.38,125.46,24554.0,122.3353,122.5105,122.0045,122.0823,24554.0
2024-09-26 10:05:00,125.4,125.53,125.26,125.41,10935.0,122.0239,122.1504,121.8877,122.0337,10935.0
2024-09-26 10:10:00,125.42,125.57,125.41,125.56,7317.0,122.0434,122.1894,122.0337,122.1796,7317.0
2024-09-26 10:15:00,125.49,125.76,125.46,125.75,11262.0,122.1115,122.3743,122.0823,122.3645,11262.0
2024-09-26 10:20:00,125.76,125.76,125.19,125.19,4413.0,122.3743,122.3743,121.8196,121.8196,4413.0
2024-09-26 10:25:00,125.25,125.46,125.21,125.34,5863.0,121.878,122.0823,121.8391,121.9656,5863.0
2024-09-26 10:30:00,125.35,125.85,125.33,125.82,6520.0,121.9753,122.4618,121.9558,122.4326,6520.0
2024-09-26 10:35:00,125.76,125.92,125.66,125.89,7138.0,122.3743,122.5299,122.2769,122.5008,7138.0
2024-09-26 10:40:00,125.89,125.94,125.74,125.88,7800.0,122.5008,122.5494,122.3548,122.491,7800.0
2024-09-26 10:45:00,125.84,126.0,125.8,125.88,8548.0,122.4521,122.6078,122.4132,122.491,8548.0
2024-09-26 10:50:00,125.93,126.11,125.86,126.07,4965.0,122.5397,122.7148,122.4716,122.6759,4965.0
2024-09-26 10:55:00,126.13,126.13,125.94,125.98,7491.0,122.7343,122.7343,122.5494,122.5883,7491.0
2024-09-26 11:00:00,126.01,126.07,125.89,125.89,9815.0,122.6175,122.6759,122.5008,122.5008,9815.0
2024-09-26 11:05:00,125.89,125.89,125.63,125.8,6792.0,122.5008,122.5008,122.2478,122.4132,6792.0
2024-09-26 11:10:00,125.85,125.93,125.68,125.68,7505.0,122.4618,122.5397,122.2964,122.2964,7505.0
2024-09-26 11:15:00,125.69,125.73,125.56,125.7,5011.0,122.3061,122.3451,122.1796,122.3159,5011.0
2024-09-26 11:20:00,125.71,126.02,125.59,126.02,19005.0,122.3256,122.6273,122.2088,122.6273,19005.0
2024-09-26 11:25:00,125.99,126.0,125.66,125.7,26825.0,122.5981,122.6078,122.2769,122.3159,26825.0
2024-09-26 11:30:00,125.75,126.1,125.7,126.07,16996.0,122.3645,122.7051,122.3159,122.6759,16996.0
2024-09-26 11:35:00,126.01,126.14,125.92,126.11,19686.0,122.6175,122.744,122.5299,122.7148,19686.0
2024-09-26 11:40:00,126.1,126.3,126.1,126.2,20309.0,122.7051,122.8997,122.7051,122.8024,20309.0
2024-09-26 11:45:00,126.23,126.23,125.96,126.13,25964.0,122.8316,122.8316,122.5689,122.7343,25964.0
2024-09-26 11:50:00,126.12,126.34,126.1,126.19,20531.0,122.7246,122.9386,122.7051,122.7927,20531.0
2024-09-26 11:55:00,126.21,126.27,126.0,126.01,22920.0,122.8121,122.8705,122.6078,122.6175,22920.0
2024-09-26 12:00:00,126.0,126.13,125.94,126.03,23165.0,122.6078,122.7343,122.5494,122.637,23165.0
2024-09-26 12:05:00,126.07,126.24,126.06,126.15,20356.0,122.6759,122.8413,122.6662,122.7538,20356.0
2024-09-26 12:10:00,126.15,126.19,126.05,126.11,21469.0,122.7538,122.7927,122.6564,122.7148,21469.0
2024-09-26 12:15:00,126.13,126.25,126.05,126.16,22921.0,122.7343,122.8511,122.6564,122.7635,22921.0
2024-09-26 12:20:00,126.14,126.17,125.97,125.97,12421.0,122.744,122.7732,122.5786,122.5786,12421.0
2024-09-26 12:25:00,125.95,126.08,125.84,125.85,13100.0,122.5591,122.6856,122.4521,122.4618,13100.0
2024-09-26 12:30:00,125.85,125.87,125.73,125.86,8827.0,122.4618,122.4813,122.3451,122.4716,8827.0
2024-09-26 12:35:00,125.86,126.05,125.86,125.97,12470.0,122.4716,122.6564,122.4716,122.5786,12470.0
2024-09-26 12:40:00,125.95,125.98,125.77,125.87,7783.0,122.5591,122.5883,122.384,122.4813,7783.0
2024-09-26 12:45:00,125.87,125.9,125.82,125.88,4647.0,122.4813,122.5105,122.4326,122.491,4647.0
2024-09-26 12:50:00,125.86,125.93,125.85,125.9,7370.0,122.4716,122.5397,122.4618,122.5105,7370.0
2024-09-26 12:55:00,125.87,125.88,125.74,125.79,13564.0,122.4813,122.491,122.3548,122.4034,13564.0
2024-09-26 13:00:00,125.77,125.95,125.77,125.86,6872.0,122.384,122.5591,122.384,122.4716,6872.0
2024-09-26 13:05:00,125.89,125.9,125.75,125.81,8132.0,122.5008,122.5105,122.3645,122.4229,8132.0
2024-09-26 13:10:00,125.75,125.8,125.64,125.7,9560.0,122.3645,122.4132,122.2575,122.3159,9560.0
2024-09-26 13:15:00,125.7,125.83,125.61,125.81,15197.0,122.3159,122.4424,122.2283,122.4229,15197.0
2024-09-26 13:20:00,125.86,125.99,125.82,125.97,12049.0,122.4716,122.5981,122.4326,122.5786,12049.0
2024-09-26 13:25:00,125.97,126.03,125.92,126.01,8366.0,122.5786,122.637,122.5299,122.6175,8366.0
2024-09-26 13:30:00,126.0,126.02,125.75,125.81,12575.0,122.6078,122.6273,122.3645,122.4229,12575.0
2024-09-26 13:35:00,125.84,125.92,125.8,125.89,15838.0,122.4521,122.5299,122.4132,122.5008,15838.0
2024-09-26 13:40:00,125.89,125.89,125.7,125.78,9237.0,122.5008,122.5008,122.3159,122.3937,9237.0
2024-09-26 13:45:00,125.74,125.8,125.66,125.73,17917.0,122.3548,122.4132,122.2769,122.3451,17917.0
2024-09-26 13:50:00,125.78,125.82,125.61,125.64,5461.0,122.3937,122.4326,122.2283,122.2575,5461.0
2024-09-26 13:55:00,125.67,125.74,125.64,125.7,5099.0,122.2867,122.3548,122.2575,122.3159,5099.0
2024-09-26 14:00:00,125.73,125.78,125.68,125.71,16990.0,122.3451,122.3937,122.2964,122.3256,16990.0
2024-09-26 14:05:00,125.74,125.82,125.7,125.7,6964.0,122.3548,122.4326,122.3159,122.3159,6964.0
2024-09-26 14:10:00,125.7,125.74,125.62,125.74,10015.0,122.3159,122.3548,122.238,122.3548,10015.0
2024-09-26 14:15:00,125.74,125.81,125.67,125.68,11839.0,122.3548,122.4229,122.2867,122.2964,11839.0
2024-09-26 14:20:00,125.67,125.71,125.59,125.63,4740.0,122.2867,122.3256,122.2088,122.2478,4740.0
2024-09-26 14:25:00,125.65,125.68,125.54,125.57,6034.0,122.2672,122.2964,122.1602,122.1894,6034.0
2024-09-26 14:30:00,125.54,125.69,125.51,125.66,6863.0,122.1602,122.3061,122.131,122.2769,6863.0
2024-09-26 14:35:00,125.64,125.68,125.55,125.59,5860.0,122.2575,122.2964,122.1699,122.2088,5860.0
2024-09-26 14:40:00,125.59,125.62,125.49,125.5,5864.0,122.2088,122.238,122.1115,122.1213,5864.0
2024-09-26 14:45:00,125.5,125.59,125.5,125.53,7372.0,122.1213,122.2088,122.1213,122.1504,7372.0
2024-09-26 14:50:00,125.5,125.54,125.39,125.47,11525.0,122.1213,122.1602,122.0142,122.0921,11525.0
2024-09-26 14:55:00,125.52,125.65,125.5,125.61,9991.0,122.1407,122.2672,122.1213,122.2283,9991.0
2024-09-26 15:00:00,125.61,125.64,125.54,125.56,12298.0,122.2283,122.2575,122.1602,122.1796,12298.0
2024-09-26 15:05:00,125.56,125.56,125.46,125.48,16577.0,122.1796,122.1796,122.0823,122.1018,16577.0
2024-09-26 15:10:00,125.49,125.49,125.32,125.37,27771.0,122.1115,122.1115,121.9461,121.9948,27771.0
2024-09-26 15:15:00,125.37,125.37,125.17,125.18,18155.0,121.9948,121.9948,121.8001,121.8099,18155.0
2024-09-26 15:20:00,125.18,125.2,124.99,125.03,28589.0,121.8099,121.8293,121.625,121.6639,28589.0
2024-09-26 15:25:00,125.0,125.05,124.88,125.05,82443.0,121.6347,121.6834,121.5179,121.6834,82443.0
2024-09-26 15:30:00,125.06,125.06,124.86,124.96,47725.0,121.6931,121.6931,121.4985,121.5958,47725.0
2024-09-26 15:35:00,124.94,124.96,124.86,124.93,20054.0,121.5763,121.5958,121.4985,121.5666,20054.0
2024-09-26 15:40:00,124.91,125.18,124.9,125.17,14753.0,121.5471,121.8099,121.5374,121.8001,14753.0
2024-09-26 15:45:00,125.17,125.29,125.13,125.29,20395.0,121.8001,121.9169,121.7612,121.9169,20395.0
2024-09-26 15:50:00,125.27,125.42,125.23,125.33,55029.0,121.8974,122.0434,121.8585,121.9558,55029.0
2024-09-26 15:55:00,125.31,125.44,125.22,125.25,262292.0,121.9364,122.0629,121.8488,121.878,262292.0
2024-09-27 09:30:00,125.99,126.05,125.54,125.98,55942.0,122.5981,122.6564,122.1602,122.5883,55942.0
2024-09-27 09:35:00,126.08,126.24,125.99,126.14,3566.0,122.6856,122.8413,122.5981,122.744,3566.0
2024-09-27 09:40:00,126.15,126.15,125.55,125.55,5189.0,122.7538,122.7538,122.1699,122.1699,5189.0
2024-09-27 09:45:00,125.59,125.59,125.28,125.36,8979.0,122.2088,122.2088,121.9072,121.985,8979.0
2024-09-27 09:50:00,125.39,126.08,125.36,126.08,27539.0,122.0142,122.6856,121.985,122.6856,27539.0
2024-09-27 09:55:00,126.11,126.28,125.89,126.03,23917.0,122.7148,122.8803,122.5008,122.637,23917.0
2024-09-27 10:00:00,126.05,126.23,125.83,125.98,32096.0,122.6564,122.8316,122.4424,122.5883,32096.0
2024-09-27 10:05:00,126.04,126.18,125.97,126.18,14733.0,122.6467,122.7829,122.5786,122.7829,14733.0
2024-09-27 10:10:00,126.16,126.28,126.12,126.18,8606.0,122.7635,122.8803,122.7246,122.7829,8606.0
2024-09-27 10:15:00,126.28,126.5,126.25,126.5,14911.0,122.8803,123.0943,122.8511,123.0943,14911.0
2024-09-27 10:20:00,126.53,126.79,126.5,126.74,13697.0,123.1235,123.3765,123.0943,123.3279,13697.0
2024-09-27 10:25:00,126.81,126.85,126.67,126.72,18198.0,123.396,123.4349,123.2598,123.3084,18198.0
2024-09-27 10:30:00,126.73,127.23,126.73,127.14,21620.0,123.3181,123.8047,123.3181,123.7171,21620.0
2024-09-27 10:35:00,127.15,127.32,127.04,127.19,12467.0,123.7268,123.8923,123.6198,123.7658,12467.0
2024-09-27 10:40:00,127.16,127.2,126.93,127.01,6521.0,123.7366,123.7755,123.5128,123.5906,6521.0
2024-09-27 10:45:00,127.04,127.21,127.04,127.14,10479.0,123.6198,123.7852,123.6198,123.7171,10479.0
2024-09-27 10:50:00,127.13,127.28,126.95,126.95,17815.0,123.7074,123.8533,123.5322,123.5322,17815.0
2024-09-27 10:55:00,126.94,127.09,126.91,126.91,12573.0,123.5225,123.6684,123.4933,123.4933,12573.0
2024-09-27 11:00:00,126.89,127.04,126.86,127.04,18982.0,123.4738,123.6198,123.4446,123.6198,18982.0
2024-09-27 11:05:00,126.94,127.06,126.87,126.94,24304.0,123.5225,123.6393,123.4544,123.5225,24304.0
2024-09-27 11:10:00,126.92,126.92,126.66,126.8,11768.0,123.503,123.503,123.25,123.3863,11768.0
2024-09-27 11:15:00,126.76,126.76,126.57,126.75,26187.0,123.3473,123.3473,123.1624,123.3376,26187.0
2024-09-27 11:20:00,126.73,126.73,126.51,126.71,12226.0,123.3181,123.3181,123.1041,123.2987,12226.0
2024-09-27 11:25:00,126.66,126.81,126.6,126.61,11722.0,123.25,123.396,123.1916,123.2014,11722.0
2024-09-27 11:30:00,126.61,126.7,126.54,126.63,13068.0,123.2014,123.2889,123.1333,123.2208,13068.0
2024-09-27 11:35:00,126.57,126.63,126.48,126.57,7353.0,123.1624,123.2208,123.0749,123.1624,7353.0
2024-09-27 11:40:00,126.57,126.57,126.3,126.47,24371.0,123.1624,123.1624,122.8997,123.0651,24371.0
2024-09-27 11:45:00,126.41,126.56,126.4,126.42,11979.0,123.0068,123.1527,122.997,123.0165,11979.0
2024-09-27 11:50:00,126.4,126.53,126.31,126.47,10827.0,122.997,123.1235,122.9094,123.0651,10827.0
2024-09-27 11:55:00,126.46,126.58,126.38,126.53,7152.0,123.0554,123.1722,122.9776,123.1235,7152.0
2024-09-27 12:00:00,126.53,126.56,126.47,126.48,8500.0,123.1235,123.1527,123.0651,123.0749,8500.0
2024-09-27 12:05:00,126.53,126.59,126.34,126.34,7300.0,123.1235,123.1819,122.9386,122.9386,7300.0
2024-09-27 12:10:00,126.39,126.42,126.33,126.42,7106.0,122.9873,123.0165,122.9289,123.0165,7106.0
2024-09-27 12:15:00,126.41,126.49,126.39,126.41,12572.0,123.0068,123.0846,122.9873,123.0068,12572.0
2024-09-27 12:20:00,126.39,126.46,126.37,126.4,3566.0,122.9873,123.0554,122.9678,122.997,3566.0
2024-09-27 12:25:00,126.37,126.37,126.16,126.16,4498.0,122.9678,122.9678,122.7635,122.7635,4498.0
2024-09-27 12:30:00,126.11,126.15,125.98,126.02,9565.0,122.7148,122.7538,122.5883,122.6273,9565.0
2024-09-27 12:35:00,126.06,126.27,125.99,126.14,9716.0,122.6662,122.8705,122.5981,122.744,9716.0
2024-09-27 12:40:00,126.15,126.17,126.07,126.16,9299.0,122.7538,122.7732,122.6759,122.7635,9299.0
2024-09-27 12:45:00,126.13,126.26,126.08,126.08,14198.0,122.7343,122.8608,122.6856,122.6856,14198.0
2024-09-27 12:50:00,126.07,126.12,126.03,126.07,3266.0,122.6759,122.7246,122.637,122.6759,3266.0
2024-09-27 12:55:00,126.07,126.11,125.91,125.92,77182.0,122.6759,122.7148,122.5202,122.5299,77182.0
2024-09-27 13:00:00,125.95,126.06,125.85,126.0,10346.0,122.5591,122.6662,122.4618,122.6078,10346.0
2024-09-27 13:05:00,126.03,126.03,125.76,125.84,7847.0,122.637,122.637,122.3743,122.4521,7847.0
2024-09-27 13:10:00,125.83,125.9,125.79,125.83,24532.0,122.4424,122.5105,122.4034,122.4424,24532.0
2024-09-27 13:15:00,125.83,126.0,125.78,125.98,4581.0,122.4424,122.6078,122.3937,122.5883,4581.0
2024-09-27 13:20:00,125.95,125.98,125.89,125.93,4691.0,122.5591,122.5883,122.5008,122.5397,4691.0
2024-09-27 13:25:00,125.93,126.07,125.87,126.07,5108.0,122.5397,122.6759,122.4813,122.6759,5108.0
2024-09-27 13:30:00,126.11,126.16,125.96,126.14,7029.0,122.7148,122.7635,122.5689,122.744,7029.0
2024-09-27 13:35:00,126.12,126.28,126.11,126.28,5581.0,122.7246,122.8803,122.7148,122.8803,5581.0
2024-09-27 13:40:00,126.25,126.35,126.19,126.32,4309.0,122.8511,122.9484,122.7927,122.9192,4309.0
2024-09-27 13:45:00,126.31,126.48,126.31,126.48,7988.0,122.9094,123.0749,122.9094,123.0749,7988.0
2024-09-27 13:50:00,126.44,126.45,126.37,126.45,4015.0,123.0359,123.0457,122.9678,123.0457,4015.0
2024-09-27 13:55:00,126.4,126.4,126.23,126.26,5531.0,122.997,122.997,122.8316,122.8608,5531.0
2024-09-27 14:00:00,126.26,126.33,126.21,126.21,7545.0,122.8608,122.9289,122.8121,122.8121,7545.0
2024-09-27 14:05:00,126.21,126.28,126.16,126.23,7933.0,122.8121,122.8803,122.7635,122.8316,7933.0
2024-09-27 14:10:00,126.22,126.3,126.17,126.24,7537.0,122.8219,122.8997,122.7732,122.8413,7537.0
2024-09-27 14:15:00,126.21,126.3,126.13,126.13,5764.0,122.8121,122.8997,122.7343,122.7343,5764.0
2024-09-27 14:20:00,126.12,126.24,126.11,126.14,23335.0,122.7246,122.8413,122.7148,122.744,23335.0
2024-09-27 14:25:00,126.11,126.17,126.03,126.08,10498.0,122.7148,122.7732,122.637,122.6856,10498.0
2024-09-27 14:30:00,126.1,126.1,125.84,125.84,9207.0,122.7051,122.7051,122.4521,122.4521,9207.0
2024-09-27 14:35:00,125.8,126.1,125.79,125.99,19396.0,122.4132,122.7051,122.4034,122.5981,19396.0
2024-09-27 14:40:00,126.03,126.08,125.96,125.99,12398.0,122.637,122.6856,122.5689,122.5981,12398.0
2024-09-27 14:45:00,126.04,126.11,125.93,126.05,8597.0,122.6467,122.7148,122.5397,122.6564,8597.0
2024-09-27 14:50:00,126.04,126.11,125.88,125.95,11747.0,122.6467,122.7148,122.491,122.5591,11747.0
2024-09-27 14:55:00,125.93,126.02,125.89,125.98,10192.0,122.5397,122.6273,122.5008,122.5883,10192.0
2024-09-27 15:00:00,125.97,126.1,125.95,126.04,9713.0,122.5786,122.7051,122.5591,122.6467,9713.0
2024-09-27 15:05:00,125.98,126.03,125.75,125.76,8964.0,122.5883,122.637,122.3645,122.3743,8964.0
2024-09-27 15:10:00,125.76,125.86,125.66,125.8,12453.0,122.3743,122.4716,122.2769,122.4132,12453.0
2024-09-27 15:15:00,125.81,125.89,125.77,125.81,12690.0,122.4229,122.5008,122.384,122.4229,12690.0
2024-09-27 15:20:00,125.79,125.85,125.72,125.75,8305.0,122.4034,122.4618,122.3353,122.3645,8305.0
2024-09-27 15:25:00,125.73,125.95,125.73,125.92,10931.0,122.3451,122.5591,122.3451,122.5299,10931.0
2024-09-27 15:30:00,125.9,125.97,125.85,125.92,17463.0,122.5105,122.5786,122.4618,122.5299,17463.0
2024-09-27 15:35:00,125.91,125.92,125.68,125.68,9746.0,122.5202,122.5299,122.2964,122.2964,9746.0
2024-09-27 15:40:00,125.71,125.78,125.65,125.71,25112.0,122.3256,122.3937,122.2672,122.3256,25112.0
2024-09-27 15:45:00,125.68,125.82,125.6,125.8,38573.0,122.2964,122.4326,122.2186,122.4132,38573.0
2024-09-27 15:50:00,125.77,125.89,125.6,125.74,58451.0,122.384,122.5008,122.2186,122.3548,58451.0
2024-09-27 15:55:00,125.75,125.8,125.53,125.57,178818.0,122.3645,122.4132,122.1504,122.1894,178818.0
2024-09-30 09:30:00,124.78,125.86,124.59,124.67,111490.0,121.4206,122.4716,121.2358,121.3136,111490.0
2024-09-30 09:35:00,124.67,124.94,124.56,124.87,14882.0,121.3136,121.5763,121.2066,121.5082,14882.0
2024-09-30 09:40:00,124.91,125.56,124.88,125.04,24671.0,121.5471,122.1796,121.5179,121.6736,24671.0
2024-09-30 09:45:00,125.13,125.16,124.7,124.87,19255.0,121.7612,121.7904,121.3428,121.5082,19255.0
2024-09-30 09:50:00,124.87,125.31,124.81,125.07,18162.0,121.5082,121.9364,121.4498,121.7028,18162.0
2024-09-30 09:55:00,125.17,125.44,125.17,125.44,6725.0,121.8001,122.0629,121.8001,122.0629,6725.0
2024-09-30 10:00:00,125.42,125.75,125.35,125.62,30393.0,122.0434,122.3645,121.9753,122.238,30393.0
2024-09-30 10:05:00,125.61,125.91,125.61,125.66,8910.0,122.2283,122.5202,122.2283,122.2769,8910.0
2024-09-30 10:10:00,125.66,125.86,125.65,125.83,4506.0,122.2769,122.4716,122.2672,122.4424,4506.0
2024-09-30 10:15:00,125.88,126.09,125.78,125.91,5821.0,122.491,122.6954,122.3937,122.5202,5821.0
2024-09-30 10:20:00,125.92,126.02,125.88,126.0,22837.0,122.5299,122.6273,122.491,122.6078,22837.0
2024-09-30 10:25:00,126.0,126.13,125.78,125.79,12968.0,122.6078,122.7343,122.3937,122.4034,12968.0
2024-09-30 10:30:00,125.83,126.0,125.83,125.91,9391.0,122.4424,122.6078,122.4424,122.5202,9391.0
2024-09-30 10:35:00,125.89,125.93,125.64,125.7,41271.0,122.5008,122.5397,122.2575,122.3159,41271.0
2024-09-30 10:40:00,125.66,125.69,125.54,125.67,9196.0,122.2769,122.3061,122.1602,122.2867,9196.0
2024-09-30 10:45:00,125.67,125.8,125.63,125.76,17741.0,122.2867,122.4132,122.2478,122.3743,17741.0
2024-09-30 10:50:00,125.77,125.77,125.65,125.68,6278.0,122.384,122.384,122.2672,122.2964,6278.0
2024-09-30 10:55:00,125.68,125.69,125.55,125.61,9857.0,122.2964,122.3061,122.1699,122.2283,9857.0
2024-09-30 11:00:00,125.65,125.74,125.58,125.65,38692.0,122.2672,122.3548,122.1991,122.2672,38692.0
2024-09-30 11:05:00,125.64,125.64,125.53,125.59,8495.0,122.2575,122.2575,122.1504,122.2088,8495.0
2024-09-30 11:10:00,125.6,125.6,125.43,125.43,6108.0,122.2186,122.2186,122.0531,122.0531,6108.0
2024-09-30 11:15:00,125.43,125.46,125.21,125.21,5080.0,122.0531,122.0823,121.8391,121.8391,5080.0
2024-09-30 11:20:00,125.23,125.36,125.23,125.36,6718.0,121.8585,121.985,121.8585,121.985,6718.0
2024-09-30 11:25:00,125.26,125.28,125.08,125.1,8735.0,121.8877,121.9072,121.7126,121.732,8735.0
2024-09-30 11:30:00,125.08,125.29,125.06,125.27,8996.0,121.7126,121.9169,121.6931,121.8974,8996.0
2024-09-30 11:35:00,125.3,125.49,125.29,125.32,12643.0,121.9266,122.1115,121.9169,121.9461,12643.0
2024-09-30 11:40:00,125.35,125.48,125.32,125.48,15617.0,121.9753,122.1018,121.9461,122.1018,15617.0
2024-09-30 11:45:00,125.47,125.52,125.39,125.52,5197.0,122.0921,122.1407,122.0142,122.1407,5197.0
2024-09-30 11:50:00,125.5,125.52,125.28,125.36,23602.0,122.1213,122.1407,121.9072,121.985,23602.0
2024-09-30 11:55:00,125.37,125.64,125.35,125.5,6064.0,121.9948,122.2575,121.9753,122.1213,6064.0
2024-09-30 12:00:00,125.53,125.66,125.53,125.63,4173.0,122.1504,122.2769,122.1504,122.2478,4173.0
2024-09-30 12:05:00,125.6,125.86,125.55,125.77,10376.0,122.2186,122.4716,122.1699,122.384,10376.0
2024-09-30 12:10:00,125.8,125.92,125.76,125.91,4039.0,122.4132,122.5299,122.3743,122.5202,4039.0
2024-09-30 12:15:00,125.93,125.93,125.76,125.79,14233.0,122.5397,122.5397,122.3743,122.4034,14233.0
2024-09-30 12:20:00,125.79,125.91,125.79,125.84,5887.0,122.4034,122.5202,122.4034,122.4521,5887.0
2024-09-30 12:25:00,125.8,125.94,125.8,125.9,2787.0,122.4132,122.5494,122.4132,122.5105,2787.0
2024-09-30 12:30:00,125.92,125.95,125.8,125.8,5137.0,122.5299,122.5591,122.4132,122.4132,5137.0
2024-09-30 12:35:00,125.8,125.9,125.73,125.83,2301.0,122.4132,122.5105,122.3451,122.4424,2301.0
2024-09-30 12:40:00,125.81,125.82,125.71,125.72,2476.0,122.4229,122.4326,122.3256,122.3353,2476.0
2024-09-30 12:45:00,125.71,125.77,125.58,125.62,5036.0,122.3256,122.384,122.1991,122.238,5036.0
2024-09-30 12:50:00,125.65,125.86,125.64,125.69,9446.0,122.2672,122.4716,122.2575,122.3061,9446.0
2024-09-30 12:55:00,125.67,125.78,125.63,125.76,3001.0,122.2867,122.3937,122.2478,122.3743,3001.0
2024-09-30 13:00:00,125.77,125.81,125.67,125.81,4736.0,122.384,122.4229,122.2867,122.4229,4736.0
2024-09-30 13:05:00,125.82,125.95,125.81,125.86,11628.0,122.4326,122.5591,122.4229,122.4716,11628.0
2024-09-30 13:10:00,125.85,125.95,125.85,125.92,9705.0,122.4618,122.5591,122.4618,122.5299,9705.0
2024-09-30 13:15:00,125.91,126.09,125.88,126.07,4940.0,122.5202,122.6954,122.491,122.6759,4940.0
2024-09-30 13:20:00,126.07,126.16,126.01,126.01,7151.0,122.6759,122.7635,122.6175,122.6175,7151.0
2024-09-30 13:25:00,126.02,126.09,125.98,126.03,7564.0,122.6273,122.6954,122.5883,122.637,7564.0
2024-09-30 13:30:00,125.97,126.07,125.92,126.0,5592.0,122.5786,122.6759,122.5299,122.6078,5592.0
2024-09-30 13:35:00,126.0,126.08,125.96,126.03,2673.0,122.6078,122.6856,122.5689,122.637,2673.0
2024-09-30 13:40:00,126.03,126.16,126.02,126.08,3254.0,122.637,122.7635,122.6273,122.6856,3254.0
2024-09-30 13:45:00,126.08,126.27,125.95,126.27,33783.0,122.6856,122.8705,122.5591,122.8705,33783.0
2024-09-30 13:50:00,126.25,126.25,126.14,126.22,23121.0,122.8511,122.8511,122.744,122.8219,23121.0
2024-09-30 13:55:00,126.24,126.29,126.15,126.24,11416.0,122.8413,122.89,122.7538,122.8413,11416.0
2024-09-30 14:00:00,126.26,126.26,125.93,125.96,13788.0,122.8608,122.8608,122.5397,122.5689,13788.0
2024-09-30 14:05:00,125.96,125.96,125.71,125.81,9065.0,122.5689,122.5689,122.3256,122.4229,9065.0
2024-09-30 14:10:00,125.81,125.83,125.57,125.58,15258.0,122.4229,122.4424,122.1894,122.1991,15258.0
2024-09-30 14:15:00,125.57,125.57,125.41,125.47,33240.0,122.1894,122.1894,122.0337,122.0921,33240.0
2024-09-30 14:20:00,125.45,125.45,125.04,125.17,10360.0,122.0726,122.0726,121.6736,121.8001,10360.0
2024-09-30 14:25:00,125.18,125.29,125.06,125.27,17130.0,121.8099,121.9169,121.6931,121.8974,17130.0
2024-09-30 14:30:00,125.24,125.43,125.14,125.4,16070.0,121.8683,122.0531,121.7709,122.0239,16070.0
2024-09-30 14:35:00,125.37,125.48,125.35,125.36,5966.0,121.9948,122.1018,121.9753,121.985,5966.0
2024-09-30 14:40:00,125.42,125.5,125.31,125.38,7430.0,122.0434,122.1213,121.9364,122.0045,7430.0
2024-09-30 14:45:00,125.4,125.45,125.34,125.34,8685.0,122.0239,122.0726,121.9656,121.9656,8685.0
2024-09-30 14:50:00,125.34,125.37,125.24,125.32,10626.0,121.9656,121.9948,121.8683,121.9461,10626.0
2024-09-30 14:55:00,125.33,125.33,125.21,125.24,14400.0,121.9558,121.9558,121.8391,121.8683,14400.0
2024-09-30 15:00:00,125.23,125.37,125.15,125.37,14765.0,121.8585,121.9948,121.7807,121.9948,14765.0
2024-09-30 15:05:00,125.38,125.41,125.16,125.2,24825.0,122.0045,122.0337,121.7904,121.8293,24825.0
2024-09-30 15:10:00,125.19,125.22,125.06,125.07,10495.0,121.8196,121.8488,121.6931,121.7028,10495.0
2024-09-30 15:15:00,125.08,125.22,125.02,125.2,14196.0,121.7126,121.8488,121.6542,121.8293,14196.0
2024-09-30 15:20:00,125.18,125.32,125.16,125.22,31452.0,121.8099,121.9461,121.7904,121.8488,31452.0
2024-09-30 15:25:00,125.22,125.29,125.09,125.13,19736.0,121.8488,121.9169,121.7223,121.7612,19736.0
2024-09-30 15:30:00,125.12,125.18,125.0,125.16,23919.0,121.7515,121.8099,121.6347,121.7904,23919.0
2024-09-30 15:35:00,125.17,125.34,125.14,125.3,19563.0,121.8001,121.9656,121.7709,121.9266,19563.0
2024-09-30 15:40:00,125.28,125.33,125.2,125.31,36389.0,121.9072,121.9558,121.8293,121.9364,36389.0
2024-09-30 15:45:00,125.32,125.53,125.28,125.48,36037.0,121.9461,122.1504,121.9072,122.1018,36037.0
2024-09-30 15:50:00,125.49,125.98,125.4,125.9,70044.0,122.1115,122.5883,122.0239,122.5105,70044.0
2024-09-30 15:55:00,125.9,126.43,125.85,126.29,303763.0,122.5105,123.0262,122.4618,122.89,303763.0
2024-10-01 09:30:00,126.64,126.72,125.4,125.4,86476.0,123.2306,123.3084,122.0239,122.0239,86476.0
2024-10-01 09:35:00,125.37,125.67,125.08,125.31,64717.0,121.9948,122.2867,121.7126,121.9364,64717.0
2024-10-01 09:40:00,125.28,125.61,125.23,125.26,10106.0,121.9072,122.2283,121.8585,121.8877,10106.0
2024-10-01 09:45:00,125.18,125.3,124.87,125.12,11228.0,121.8099,121.9266,121.5082,121.7515,11228.0
2024-10-01 09:50:00,125.09,125.38,125.06,125.06,12489.0,121.7223,122.0045,121.6931,121.6931,12489.0
2024-10-01 09:55:00,125.06,125.06,124.72,124.79,19090.0,121.6931,121.6931,121.3623,121.4304,19090.0
2024-10-01 10:00:00,124.67,124.88,124.51,124.57,28295.0,121.3136,121.5179,121.1579,121.2163,28295.0
2024-10-01 10:05:00,124.57,124.68,124.46,124.6,38350.0,121.2163,121.3233,121.1093,121.2455,38350.0
2024-10-01 10:10:00,124.54,124.6,124.3,124.42,42405.0,121.1871,121.2455,120.9536,121.0703,42405.0
2024-10-01 10:15:00,124.36,124.59,124.21,124.57,18622.0,121.0119,121.2358,120.866,121.2163,18622.0
2024-10-01 10:20:00,124.52,124.95,124.51,124.78,22502.0,121.1676,121.5861,121.1579,121.4206,22502.0
2024-10-01 10:25:00,124.78,124.85,124.63,124.7,8443.0,121.4206,121.4888,121.2747,121.3428,8443.0
2024-10-01 10:30:00,124.7,124.7,124.31,124.46,48460.0,121.3428,121.3428,120.9633,121.1093,48460.0
2024-10-01 10:35:00,124.44,124.75,124.41,124.66,14017.0,121.0898,121.3914,121.0606,121.3039,14017.0
2024-10-01 10:40:00,124.6,124.69,124.51,124.69,12302.0,121.2455,121.3331,121.1579,121.3331,12302.0
2024-10-01 10:45:00,124.64,124.69,124.17,124.26,21912.0,121.2844,121.3331,120.8271,120.9146,21912.0
2024-10-01 10:50:00,124.23,124.24,124.05,124.05,16999.0,120.8854,120.8952,120.7103,120.7103,16999.0
2024-10-01 10:55:00,124.04,124.24,123.95,124.23,11668.0,120.7006,120.8952,120.613,120.8854,11668.0
2024-10-01 11:00:00,124.22,124.26,124.18,124.2,14221.0,120.8757,120.9146,120.8368,120.8563,14221.0
2024-10-01 11:05:00,124.2,124.2,123.73,123.73,8449.0,120.8563,120.8563,120.3989,120.3989,8449.0
2024-10-01 11:10:00,123.66,123.87,123.64,123.76,30965.0,120.3308,120.5351,120.3113,120.4281,30965.0
2024-10-01 11:15:00,123.75,124.07,123.72,124.06,19298.0,120.4184,120.7298,120.3892,120.72,19298.0
2024-10-01 11:20:00,124.01,124.24,124.01,124.12,15494.0,120.6714,120.8952,120.6714,120.7784,15494.0
2024-10-01 11:25:00,124.14,124.31,123.99,124.26,35717.0,120.7979,120.9633,120.6519,120.9146,35717.0
2024-10-01 11:30:00,124.21,124.33,124.15,124.27,11403.0,120.866,120.9828,120.8076,120.9244,11403.0
2024-10-01 11:35:00,124.26,124.56,124.14,124.51,7844.0,120.9146,121.2066,120.7979,121.1579,7844.0
2024-10-01 11:40:00,124.56,124.57,124.48,124.55,10459.0,121.2066,121.2163,121.1287,121.1968,10459.0
2024-10-01 11:45:00,124.54,124.57,124.31,124.38,11640.0,121.1871,121.2163,120.9633,121.0314,11640.0
2024-10-01 11:50:00,124.4,124.47,124.31,124.34,7350.0,121.0509,121.119,120.9633,120.9925,7350.0
2024-10-01 11:55:00,124.34,124.37,124.05,124.05,19456.0,120.9925,121.0217,120.7103,120.7103,19456.0
2024-10-01 12:00:00,124.04,124.04,123.77,123.82,26550.0,120.7006,120.7006,120.4378,120.4865,26550.0
2024-10-01 12:05:00,123.83,123.98,123.78,123.78,12634.0,120.4962,120.6422,120.4476,120.4476,12634.0
2024-10-01 12:10:00,123.8,123.93,123.68,123.68,20723.0,120.467,120.5935,120.3502,120.3502,20723.0
2024-10-01 12:15:00,123.71,123.87,123.65,123.86,32308.0,120.3794,120.5351,120.3211,120.5254,32308.0
2024-10-01 12:20:00,123.85,123.92,123.78,123.88,15948.0,120.5157,120.5838,120.4476,120.5449,15948.0
2024-10-01 12:25:00,123.99,123.99,123.8,123.84,9596.0,120.6519,120.6519,120.467,120.5059,9596.0
2024-10-01 12:30:00,123.83,123.89,123.59,123.75,27823.0,120.4962,120.5546,120.2627,120.4184,27823.0
2024-10-01 12:35:00,123.78,123.79,123.68,123.79,3379.0,120.4476,120.4573,120.3502,120.4573,3379.0
2024-10-01 12:40:00,123.85,123.95,123.72,123.72,7847.0,120.5157,120.613,120.3892,120.3892,7847.0
2024-10-01 12:45:00,123.69,123.7,123.55,123.69,13160.0,120.36,120.3697,120.2237,120.36,13160.0
2024-10-01 12:50:00,123.68,124.1,123.68,124.1,6812.0,120.3502,120.7589,120.3502,120.7589,6812.0
2024-10-01 12:55:00,124.02,124.07,123.83,123.97,10365.0,120.6811,120.7298,120.4962,120.6324,10365.0
2024-10-01 13:00:00,123.95,123.97,123.8,123.84,4908.0,120.613,120.6324,120.467,120.5059,4908.0
2024-10-01 13:05:00,123.8,124.0,123.78,123.91,8635.0,120.467,120.6616,120.4476,120.5741,8635.0
2024-10-01 13:10:00,123.91,123.91,123.63,123.63,12969.0,120.5741,120.5741,120.3016,120.3016,12969.0
2024-10-01 13:15:00,123.63,123.64,123.48,123.49,11211.0,120.3016,120.3113,120.1556,120.1654,11211.0
2024-10-01 13:20:00,123.52,123.66,123.48,123.65,16627.0,120.1946,120.3308,120.1556,120.3211,16627.0
2024-10-01 13:25:00,123.65,123.76,123.64,123.75,10278.0,120.3211,120.4281,120.3113,120.4184,10278.0
2024-10-01 13:30:00,123.72,123.9,123.71,123.76,14876.0,120.3892,120.5643,120.3794,120.4281,14876.0
2024-10-01 13:35:00,123.77,123.82,123.68,123.76,8381.0,120.4378,120.4865,120.3502,120.4281,8381.0
2024-10-01 13:40:00,123.73,123.8,123.69,123.78,9202.0,120.3989,120.467,120.36,120.4476,9202.0
2024-10-01 13:45:00,123.79,123.88,123.69,123.7,6121.0,120.4573,120.5449,120.36,120.3697,6121.0
2024-10-01 13:50:00,123.64,123.69,123.55,123.63,6717.0,120.3113,120.36,120.2237,120.3016,6717.0
2024-10-01 13:55:00,123.63,123.93,123.63,123.91,17496.0,120.3016,120.5935,120.3016,120.5741,17496.0
2024-10-01 14:00:00,123.94,124.0,123.81,123.93,14019.0,120.6033,120.6616,120.4768,120.5935,14019.0
2024-10-01 14:05:00,123.92,124.0,123.9,123.97,4747.0,120.5838,120.6616,120.5643,120.6324,4747.0
2024-10-01 14:10:00,123.97,124.0,123.86,123.89,9148.0,120.6324,120.6616,120.5254,120.5546,9148.0
2024-10-01 14:15:00,123.9,124.0,123.9,123.95,9346.0,120.5643,120.6616,120.5643,120.613,9346.0
2024-10-01 14:20:00,123.94,124.01,123.9,123.91,7404.0,120.6033,120.6714,120.5643,120.5741,7404.0
2024-10-01 14:25:00,123.95,124.04,123.88,124.02,15559.0,120.613,120.7006,120.5449,120.6811,15559.0
2024-10-01 14:30:00,124.02,124.26,124.01,124.23,18805.0,120.6811,120.9146,120.6714,120.8854,18805.0
2024-10-01 14:35:00,124.26,124.4,124.19,124.4,14744.0,120.9146,121.0509,120.8465,121.0509,14744.0
2024-10-01 14:40:00,124.4,124.48,124.35,124.47,13264.0,121.0509,121.1287,121.0022,121.119,13264.0
2024-10-01 14:45:00,124.47,124.63,124.46,124.53,13105.0,121.119,121.2747,121.1093,121.1774,13105.0
2024-10-01 14:50:00,124.53,124.83,124.5,124.8,19788.0,121.1774,121.4693,121.1482,121.4401,19788.0
2024-10-01 14:55:00,124.84,124.95,124.78,124.93,10495.0,121.479,121.5861,121.4206,121.5666,10495.0
2024-10-01 15:00:00,124.94,124.94,124.77,124.86,13400.0,121.5763,121.5763,121.4109,121.4985,13400.0
2024-10-01 15:05:00,124.86,124.91,124.79,124.87,11164.0,121.4985,121.5471,121.4304,121.5082,11164.0
2024-10-01 15:10:00,124.85,124.87,124.68,124.72,31550.0,121.4888,121.5082,121.3233,121.3623,31550.0
2024-10-01 15:15:00,124.71,124.72,124.48,124.64,24197.0,121.3525,121.3623,121.1287,121.2844,24197.0
2024-10-01 15:20:00,124.63,124.63,124.47,124.56,12302.0,121.2747,121.2747,121.119,121.2066,12302.0
2024-10-01 15:25:00,124.54,124.68,124.42,124.42,10275.0,121.1871,121.3233,121.0703,121.0703,10275.0
2024-10-01 15:30:00,124.44,124.52,124.28,124.4,8618.0,121.0898,121.1676,120.9341,121.0509,8618.0
2024-10-01 15:35:00,124.38,124.46,124.24,124.39,13247.0,121.0314,121.1093,120.8952,121.0411,13247.0
2024-10-01 15:40:00,124.4,124.54,124.39,124.49,14619.0,121.0509,121.1871,121.0411,121.1384,14619.0
2024-10-01 15:45:00,124.49,124.61,124.4,124.56,23525.0,121.1384,121.2552,121.0509,121.2066,23525.0
2024-10-01 15:50:00,124.57,124.61,124.4,124.45,23362.0,121.2163,121.2552,121.0509,121.0995,23362.0
2024-10-01 15:55:00,124.46,124.71,124.45,124.62,188733.0,121.1093,121.3525,121.0995,121.2649,188733.0
2024-10-02 09:30:00,122.56,123.18,122.22,122.77,57416.0,119.2604,119.8637,118.9296,119.4647,57416.0
2024-10-02 09:35:00,122.84,123.11,122.66,122.66,27500.0,119.5329,119.7956,119.3577,119.3577,27500.0
2024-10-02 09:40:00,122.65,122.78,122.32,122.36,23267.0,119.348,119.4745,119.0269,119.0658,23267.0
2024-10-02 09:45:00,122.41,123.2,122.37,123.17,14157.0,119.1144,119.8832,119.0755,119.854,14157.0
2024-10-02 09:50:00,123.16,123.39,123.15,123.34,13836.0,119.8442,120.0681,119.8345,120.0194,13836.0
2024-10-02 09:55:00,123.33,123.36,122.8,122.81,14092.0,120.0097,120.0389,119.4939,119.5037,14092.0
2024-10-02 10:00:00,122.72,123.12,122.68,123.05,19502.0,119.4161,119.8053,119.3772,119.7372,19502.0
2024-10-02 10:05:00,123.05,123.19,122.98,123.0,23015.0,119.7372,119.8734,119.6691,119.6886,23015.0
2024-10-02 10:10:00,123.01,123.09,122.91,122.94,15160.0,119.6983,119.7761,119.601,119.6302,15160.0
2024-10-02 10:15:00,122.88,122.97,122.74,122.79,16470.0,119.5718,119.6594,119.4356,119.4842,16470.0
2024-10-02 10:20:00,122.79,122.82,122.51,122.51,14417.0,119.4842,119.5134,119.2117,119.2117,14417.0
2024-10-02 10:25:00,122.46,122.56,122.4,122.55,10329.0,119.1631,119.2604,119.1047,119.2507,10329.0
2024-10-02 10:30:00,122.55,122.59,122.45,122.49,12261.0,119.2507,119.2896,119.1534,119.1923,12261.0
2024-10-02 10:35:00,122.49,122.56,122.11,122.14,12339.0,119.1923,119.2604,118.8225,118.8517,12339.0
2024-10-02 10:40:00,122.15,122.2,122.01,122.12,23276.0,118.8614,118.9101,118.7252,118.8322,23276.0
2024-10-02 10:45:00,122.1,122.15,122.01,122.12,22514.0,118.8128,118.8614,118.7252,118.8322,22514.0
2024-10-02 10:50:00,122.15,122.17,122.04,122.09,23247.0,118.8614,118.8809,118.7544,118.8031,23247.0
2024-10-02 10:55:00,122.14,122.34,122.07,122.12,23787.0,118.8517,119.0463,118.7836,118.8322,23787.0
2024-10-02 11:00:00,122.12,122.34,122.06,122.31,15286.0,118.8322,119.0463,118.7739,119.0171,15286.0
2024-10-02 11:05:00,122.31,122.46,122.05,122.06,35857.0,119.0171,119.1631,118.7641,118.7739,35857.0
2024-10-02 11:10:00,122.08,122.37,121.95,122.09,12262.0,118.7933,119.0755,118.6668,118.8031,12262.0
2024-10-02 11:15:00,122.11,122.37,122.05,122.37,20665.0,118.8225,119.0755,118.7641,119.0755,20665.0
2024-10-02 11:20:00,122.37,122.66,122.3,122.65,26248.0,119.0755,119.3577,119.0074,119.348,26248.0
2024-10-02 11:25:00,122.66,122.68,122.48,122.55,62238.0,119.3577,119.3772,119.1826,119.2507,62238.0
2024-10-02 11:30:00,122.52,122.73,122.37,122.48,10249.0,119.2215,119.4258,119.0755,119.1826,10249.0
2024-10-02 11:35:00,122.46,122.55,122.35,122.44,9737.0,119.1631,119.2507,119.0561,119.1436,9737.0
2024-10-02 11:40:00,122.44,122.59,122.43,122.51,20584.0,119.1436,119.2896,119.1339,119.2117,20584.0
2024-10-02 11:45:00,122.55,122.59,122.32,122.35,11243.0,119.2507,119.2896,119.0269,119.0561,11243.0
2024-10-02 11:50:00,122.35,122.45,122.34,122.41,7718.0,119.0561,119.1534,119.0463,119.1144,7718.0
2024-10-02 11:55:00,122.42,122.63,122.41,122.55,27502.0,119.1242,119.3285,119.1144,119.2507,27502.0
2024-10-02 12:00:00,122.55,122.62,122.5,122.57,6034.0,119.2507,119.3188,119.202,119.2701,6034.0
2024-10-02 12:05:00,122.6,122.76,122.57,122.69,12084.0,119.2993,119.455,119.2701,119.3869,12084.0
2024-10-02 12:10:00,122.72,122.9,122.7,122.86,41698.0,119.4161,119.5912,119.3966,119.5523,41698.0
2024-10-02 12:15:00,122.84,122.87,122.7,122.87,15070.0,119.5329,119.5621,119.3966,119.5621,15070.0
2024-10-02 12:20:00,122.8,122.97,122.77,122.96,4220.0,119.4939,119.6594,119.4647,119.6496,4220.0
2024-10-02 12:25:00,122.95,123.02,122.87,122.98,31385.0,119.6399,119.708,119.5621,119.6691,31385.0
2024-10-02 12:30:00,122.98,123.07,122.94,123.02,10294.0,119.6691,119.7567,119.6302,119.708,10294.0
2024-10-02 12:35:00,122.99,123.11,122.98,123.11,5163.0,119.6788,119.7956,119.6691,119.7956,5163.0
2024-10-02 12:40:00,123.11,123.11,123.0,123.02,3208.0,119.7956,119.7956,119.6886,119.708,3208.0
2024-10-02 12:45:00,123.02,123.17,122.98,123.16,15217.0,119.708,119.854,119.6691,119.8442,15217.0
2024-10-02 12:50:00,123.13,123.13,123.06,123.07,6294.0,119.8151,119.8151,119.7469,119.7567,6294.0
2024-10-02 12:55:00,123.05,123.09,122.99,123.03,9337.0,119.7372,119.7761,119.6788,119.7177,9337.0
2024-10-02 13:00:00,123.02,123.04,122.97,122.99,6626.0,119.708,119.7275,119.6594,119.6788,6626.0
2024-10-02 13:05:00,122.95,122.98,122.88,122.89,38843.0,119.6399,119.6691,119.5718,119.5815,38843.0
2024-10-02 13:10:00,122.87,122.88,122.65,122.8,28045.0,119.5621,119.5718,119.348,119.4939,28045.0
2024-10-02 13:15:00,122.78,122.9,122.76,122.9,4837.0,119.4745,119.5912,119.455,119.5912,4837.0
2024-10-02 13:20:00,122.88,123.08,122.87,122.98,21448.0,119.5718,119.7664,119.5621,119.6691,21448.0
2024-10-02 13:25:00,122.97,123.17,122.97,123.06,13650.0,119.6594,119.854,119.6594,119.7469,13650.0
2024-10-02 13:30:00,123.05,123.05,122.91,122.99,15127.0,119.7372,119.7372,119.601,119.6788,15127.0
2024-10-02 13:35:00,123.0,123.21,123.0,123.21,12896.0,119.6886,119.8929,119.6886,119.8929,12896.0
2024-10-02 13:40:00,123.22,123.34,123.19,123.32,7957.0,119.9026,120.0194,119.8734,119.9999,7957.0
2024-10-02 13:45:00,123.34,123.56,123.34,123.48,4501.0,120.0194,120.2335,120.0194,120.1556,4501.0
2024-10-02 13:50:00,123.48,123.56,123.48,123.54,4092.0,120.1556,120.2335,120.1556,120.214,4092.0
2024-10-02 13:55:00,123.55,123.66,123.52,123.59,6377.0,120.2237,120.3308,120.1946,120.2627,6377.0
2024-10-02 14:00:00,123.6,123.63,123.49,123.49,7543.0,120.2724,120.3016,120.1654,120.1654,7543.0
2024-10-02 14:05:00,123.48,123.63,123.48,123.52,15896.0,120.1556,120.3016,120.1556,120.1946,15896.0
2024-10-02 14:10:00,123.47,123.64,123.44,123.59,24478.0,120.1459,120.3113,120.1167,120.2627,24478.0
2024-10-02 14:15:00,123.63,123.67,123.62,123.63,9273.0,120.3016,120.3405,120.2919,120.3016,9273.0
2024-10-02 14:20:00,123.65,123.73,123.64,123.7,8188.0,120.3211,120.3989,120.3113,120.3697,8188.0
2024-10-02 14:25:00,123.7,123.75,123.55,123.7,18775.0,120.3697,120.4184,120.2237,120.3697,18775.0
2024-10-02 14:30:00,123.7,123.73,123.6,123.68,7977.0,120.3697,120.3989,120.2724,120.3502,7977.0
2024-10-02 14:35:00,123.64,123.64,123.41,123.5,5312.0,120.3113,120.3113,120.0875,120.1751,5312.0
2024-10-02 14:40:00,123.54,123.65,123.51,123.62,9344.0,120.214,120.3211,120.1848,120.2919,9344.0
2024-10-02 14:45:00,123.62,123.83,123.56,123.83,18035.0,120.2919,120.4962,120.2335,120.4962,18035.0
2024-10-02 14:50:00,123.81,123.97,123.81,123.97,13667.0,120.4768,120.6324,120.4768,120.6324,13667.0
2024-10-02 14:55:00,123.96,124.0,123.87,123.87,10875.0,120.6227,120.6616,120.5351,120.5351,10875.0
2024-10-02 15:00:00,123.86,123.93,123.83,123.84,11417.0,120.5254,120.5935,120.4962,120.5059,11417.0
2024-10-02 15:05:00,123.81,123.84,123.74,123.82,8200.0,120.4768,120.5059,120.4086,120.4865,8200.0
2024-10-02 15:10:00,123.83,123.9,123.79,123.86,6683.0,120.4962,120.5643,120.4573,120.5254,6683.0
2024-10-02 15:15:00,123.86,123.87,123.68,123.71,11868.0,120.5254,120.5351,120.3502,120.3794,11868.0
2024-10-02 15:20:00,123.71,123.78,123.61,123.61,6086.0,120.3794,120.4476,120.2821,120.2821,6086.0
2024-10-02 15:25:00,123.61,123.7,123.53,123.6,10191.0,120.2821,120.3697,120.2043,120.2724,10191.0
2024-10-02 15:30:00,123.6,123.61,123.47,123.52,13685.0,120.2724,120.2821,120.1459,120.1946,13685.0
2024-10-02 15:35:00,123.51,123.75,123.49,123.7,10847.0,120.1848,120.4184,120.1654,120.3697,10847.0
2024-10-02 15:40:00,123.7,123.93,123.69,123.84,12858.0,120.3697,120.5935,120.36,120.5059,12858.0
2024-10-02 15:45:00,123.85,123.93,123.71,123.73,15941.0,120.5157,120.5935,120.3794,120.3989,15941.0
2024-10-02 15:50:00,123.71,124.01,123.7,124.0,45213.0,120.3794,120.6714,120.3697,120.6616,45213.0
2024-10-02 15:55:00,123.99,124.25,123.98,124.18,232826.0,120.6519,120.9049,120.6422,120.8368,232826.0
2024-10-03 09:30:00,123.73,123.75,122.69,122.86,63781.0,120.3989,120.4184,119.3869,119.5523,63781.0
2024-10-03 09:35:00,122.79,122.92,122.68,122.76,12225.0,119.4842,119.6107,119.3772,119.455,12225.0
2024-10-03 09:40:00,122.71,122.85,122.63,122.7,12147.0,119.4064,119.5426,119.3285,119.3966,12147.0
2024-10-03 09:45:00,122.63,123.22,122.63,122.84,15903.0,119.3285,119.9026,119.3285,119.5329,15903.0
2024-10-03 09:50:00,122.96,122.96,122.41,122.44,11845.0,119.6496,119.6496,119.1144,119.1436,11845.0
2024-10-03 09:55:00,122.53,122.61,122.38,122.44,12940.0,119.2312,119.3091,119.0852,119.1436,12940.0
2024-10-03 10:00:00,122.52,122.76,122.36,122.59,32897.0,119.2215,119.455,119.0658,119.2896,32897.0
2024-10-03 10:05:00,122.63,122.76,122.4,122.58,65527.0,119.3285,119.455,119.1047,119.2799,65527.0
2024-10-03 10:10:00,122.66,122.75,122.14,122.23,21079.0,119.3577,119.4453,118.8517,118.9393,21079.0
2024-10-03 10:15:00,122.21,122.6,122.2,122.47,13588.0,118.9198,119.2993,118.9101,119.1728,13588.0
2024-10-03 10:20:00,122.49,122.68,122.06,122.26,14354.0,119.1923,119.3772,118.7739,118.9685,14354.0
2024-10-03 10:25:00,122.26,122.47,122.21,122.34,9094.0,118.9685,119.1728,118.9198,119.0463,9094.0
2024-10-03 10:30:00,122.33,122.73,122.3,122.64,17352.0,119.0366,119.4258,119.0074,119.3382,17352.0
2024-10-03 10:35:00,122.69,122.93,122.68,122.93,12941.0,119.3869,119.6204,119.3772,119.6204,12941.0
2024-10-03 10:40:00,122.95,122.95,122.52,122.57,19549.0,119.6399,119.6399,119.2215,119.2701,19549.0
2024-10-03 10:45:00,122.64,123.0,122.58,122.92,15538.0,119.3382,119.6886,119.2799,119.6107,15538.0
2024-10-03 10:50:00,122.93,123.1,122.88,122.89,7258.0,119.6204,119.7859,119.5718,119.5815,7258.0
2024-10-03 10:55:00,122.92,122.98,122.5,122.5,15918.0,119.6107,119.6691,119.202,119.202,15918.0
2024-10-03 11:00:00,122.5,122.5,122.2,122.2,18682.0,119.202,119.202,118.9101,118.9101,18682.0
2024-10-03 11:05:00,122.21,122.57,122.2,122.49,9134.0,118.9198,119.2701,118.9101,119.1923,9134.0
2024-10-03 11:10:00,122.47,122.48,122.3,122.38,8304.0,119.1728,119.1826,119.0074,119.0852,8304.0
2024-10-03 11:15:00,122.36,122.49,122.33,122.42,11419.0,119.0658,119.1923,119.0366,119.1242,11419.0
2024-10-03 11:20:00,122.44,122.53,122.38,122.43,5066.0,119.1436,119.2312,119.0852,119.1339,5066.0
2024-10-03 11:25:00,122.46,122.48,122.22,122.24,5763.0,119.1631,119.1826,118.9296,118.949,5763.0
2024-10-03 11:30:00,122.28,122.28,122.06,122.12,14012.0,118.9879,118.9879,118.7739,118.8322,14012.0
2024-10-03 11:35:00,122.13,122.13,121.97,122.06,11409.0,118.842,118.842,118.6863,118.7739,11409.0
2024-10-03 11:40:00,122.1,122.26,122.1,122.26,10419.0,118.8128,118.9685,118.8128,118.9685,10419.0
2024-10-03 11:45:00,122.23,122.23,121.99,121.99,17980.0,118.9393,118.9393,118.7057,118.7057,17980.0
2024-10-03 11:50:00,121.98,122.05,121.89,121.89,10361.0,118.696,118.7641,118.6084,118.6084,10361.0
2024-10-03 11:55:00,121.89,121.97,121.81,121.84,14170.0,118.6084,118.6863,118.5306,118.5598,14170.0
2024-10-03 12:00:00,121.84,121.95,121.82,121.91,9381.0,118.5598,118.6668,118.5403,118.6279,9381.0
2024-10-03 12:05:00,122.0,122.08,121.89,122.02,10366.0,118.7155,118.7933,118.6084,118.7349,10366.0
2024-10-03 12:10:00,122.02,122.28,121.98,122.27,11296.0,118.7349,118.9879,118.696,118.9782,11296.0
2024-10-03 12:15:00,122.29,122.41,122.22,122.34,7161.0,118.9977,119.1144,118.9296,119.0463,7161.0
2024-10-03 12:20:00,122.36,122.36,122.18,122.24,5552.0,119.0658,119.0658,118.8906,118.949,5552.0
2024-10-03 12:25:00,122.25,122.26,122.08,122.08,5425.0,118.9587,118.9685,118.7933,118.7933,5425.0
2024-10-03 12:30:00,122.08,122.18,121.97,122.16,15560.0,118.7933,118.8906,118.6863,118.8712,15560.0
2024-10-03 12:35:00,122.16,122.18,121.86,121.96,59997.0,118.8712,118.8906,118.5792,118.6766,59997.0
2024-10-03 12:40:00,121.94,121.96,121.7,121.7,46203.0,118.6571,118.6766,118.4236,118.4236,46203.0
2024-10-03 12:45:00,121.66,121.86,121.49,121.74,23494.0,118.3846,118.5792,118.2192,118.4625,23494.0
2024-10-03 12:50:00,121.7,121.77,121.56,121.75,6951.0,118.4236,118.4917,118.2873,118.4722,6951.0
2024-10-03 12:55:00,121.76,122.04,121.72,122.01,8805.0,118.4819,118.7544,118.443,118.7252,8805.0
2024-10-03 13:00:00,122.01,122.1,121.96,122.0,39739.0,118.7252,118.8128,118.6766,118.7155,39739.0
2024-10-03 13:05:00,122.03,122.1,122.01,122.06,9544.0,118.7447,118.8128,118.7252,118.7739,9544.0
2024-10-03 13:10:00,122.06,122.27,122.06,122.23,23759.0,118.7739,118.9782,118.7739,118.9393,23759.0
2024-10-03 13:15:00,122.23,122.27,121.9,121.91,12670.0,118.9393,118.9782,118.6182,118.6279,12670.0
2024-10-03 13:20:00,121.89,122.16,121.87,122.14,9984.0,118.6084,118.8712,118.589,118.8517,9984.0
2024-10-03 13:25:00,122.12,122.3,122.03,122.1,30471.0,118.8322,119.0074,118.7447,118.8128,30471.0
2024-10-03 13:30:00,122.09,122.3,122.04,122.29,21244.0,118.8031,119.0074,118.7544,118.9977,21244.0
2024-10-03 13:35:00,122.33,122.5,122.25,122.28,41616.0,119.0366,119.202,118.9587,118.9879,41616.0
2024-10-03 13:40:00,122.28,122.3,122.08,122.16,14059.0,118.9879,119.0074,118.7933,118.8712,14059.0
2024-10-03 13:45:00,122.2,122.3,122.16,122.24,9357.0,118.9101,119.0074,118.8712,118.949,9357.0
2024-10-03 13:50:00,122.23,122.27,122.09,122.12,22702.0,118.9393,118.9782,118.8031,118.8322,22702.0
2024-10-03 13:55:00,122.12,122.22,122.11,122.14,13233.0,118.8322,118.9296,118.8225,118.8517,13233.0
2024-10-03 14:00:00,122.14,122.14,122.0,122.02,8974.0,118.8517,118.8517,118.7155,118.7349,8974.0
2024-10-03 14:05:00,122.0,122.06,121.92,121.93,17624.0,118.7155,118.7739,118.6376,118.6474,17624.0
2024-10-03 14:10:00,121.9,122.01,121.82,121.91,18043.0,118.6182,118.7252,118.5403,118.6279,18043.0
2024-10-03 14:15:00,121.88,122.16,121.82,122.16,68461.0,118.5987,118.8712,118.5403,118.8712,68461.0
2024-10-03 14:20:00,122.16,122.28,122.05,122.28,41016.0,118.8712,118.9879,118.7641,118.9879,41016.0
2024-10-03 14:25:00,122.3,122.39,122.18,122.31,21574.0,119.0074,119.095,118.8906,119.0171,21574.0
2024-10-03 14:30:00,122.31,122.33,122.19,122.32,17511.0,119.0171,119.0366,118.9004,119.0269,17511.0
2024-10-03 14:35:00,122.32,122.62,122.32,122.62,19218.0,119.0269,119.3188,119.0269,119.3188,19218.0
2024-10-03 14:40:00,122.63,122.64,122.39,122.39,23727.0,119.3285,119.3382,119.095,119.095,23727.0
2024-10-03 14:45:00,122.37,122.37,122.25,122.28,8759.0,119.0755,119.0755,118.9587,118.9879,8759.0
2024-10-03 14:50:00,122.29,122.49,122.28,122.39,9694.0,118.9977,119.1923,118.9879,119.095,9694.0
2024-10-03 14:55:00,122.42,122.42,122.11,122.11,21245.0,119.1242,119.1242,118.8225,118.8225,21245.0
2024-10-03 15:00:00,122.1,122.24,122.0,122.06,40207.0,118.8128,118.949,118.7155,118.7739,40207.0
2024-10-03 15:05:00,122.08,122.08,121.94,122.07,25213.0,118.7933,118.7933,118.6571,118.7836,25213.0
2024-10-03 15:10:00,122.07,122.11,121.94,122.06,27790.0,118.7836,118.8225,118.6571,118.7739,27790.0
2024-10-03 15:15:00,122.01,122.01,121.85,121.9,31760.0,118.7252,118.7252,118.5695,118.6182,31760.0
2024-10-03 15:20:00,121.88,122.03,121.84,122.02,15800.0,118.5987,118.7447,118.5598,118.7349,15800.0
2024-10-03 15:25:00,122.02,122.07,121.95,122.03,21922.0,118.7349,118.7836,118.6668,118.7447,21922.0
2024-10-03 15:30:00,122.01,122.15,121.99,122.09,26439.0,118.7252,118.8614,118.7057,118.8031,26439.0
2024-10-03 15:35:00,122.07,122.18,122.03,122.18,10398.0,118.7836,118.8906,118.7447,118.8906,10398.0
2024-10-03 15:40:00,122.17,122.17,121.99,122.0,18762.0,118.8809,118.8809,118.7057,118.7155,18762.0
2024-10-03 15:45:00,122.0,122.12,121.99,122.09,22781.0,118.7155,118.8322,118.7057,118.8031,22781.0
2024-10-03 15:50:00,122.11,122.14,121.9,122.05,76975.0,118.8225,118.8517,118.6182,118.7641,76975.0
2024-10-03 15:55:00,122.04,122.16,121.94,122.03,157476.0,118.7544,118.8712,118.6571,118.7447,157476.0
2024-10-04 09:30:00,121.59,121.95,120.99,121.15,128735.0,118.3165,118.6668,117.7327,117.8884,128735.0
2024-10-04 09:35:00,121.16,121.53,121.13,121.48,9462.0,117.8981,118.2581,117.8689,118.2095,9462.0
2024-10-04 09:40:00,121.46,121.79,121.43,121.61,18178.0,118.19,118.5111,118.1608,118.336,18178.0
2024-10-04 09:45:00,121.6,121.85,121.53,121.66,20496.0,118.3262,118.5695,118.2581,118.3846,20496.0
2024-10-04 09:50:00,121.72,121.72,121.44,121.5,59540.0,118.443,118.443,118.1706,118.2289,59540.0
2024-10-04 09:55:00,121.46,121.5,121.04,121.24,37202.0,118.19,118.2289,117.7813,117.9759,37202.0
2024-10-04 10:00:00,121.22,121.4,121.03,121.31,17680.0,117.9565,118.1316,117.7716,118.0441,17680.0
2024-10-04 10:05:00,121.26,121.4,120.94,121.0,15070.0,117.9954,118.1316,117.684,117.7424,15070.0
2024-10-04 10:10:00,121.01,121.09,120.82,120.92,12460.0,117.7521,117.83,117.5672,117.6646,12460.0
2024-10-04 10:15:00,120.84,121.35,120.84,121.3,6812.0,117.5867,118.083,117.5867,118.0343,6812.0
2024-10-04 10:20:00,121.29,121.29,120.77,120.84,24241.0,118.0246,118.0246,117.5186,117.5867,24241.0
2024-10-04 10:25:00,120.92,120.94,120.52,120.59,5192.0,117.6646,117.684,117.2753,117.3434,5192.0
2024-10-04 10:30:00,120.64,121.01,120.46,120.6,24120.0,117.3921,117.7521,117.2169,117.3532,24120.0
2024-10-04 10:35:00,120.58,120.62,120.36,120.54,15168.0,117.3337,117.3726,117.1196,117.2948,15168.0
2024-10-04 10:40:00,120.55,120.97,120.46,120.89,10543.0,117.3045,117.7132,117.2169,117.6354,10543.0
2024-10-04 10:45:00,120.89,120.94,120.71,120.71,11943.0,117.6354,117.684,117.4602,117.4602,11943.0
2024-10-04 10:50:00,120.83,121.17,120.83,120.95,6854.0,117.577,117.9078,117.577,117.6937,6854.0
2024-10-04 10:55:00,120.97,121.15,120.97,121.14,7852.0,117.7132,117.8884,117.7132,117.8786,7852.0
2024-10-04 11:00:00,121.08,121.35,121.08,121.35,5655.0,117.8202,118.083,117.8202,118.083,5655.0
2024-10-04 11:05:00,121.4,121.45,121.31,121.45,9325.0,118.1316,118.1803,118.0441,118.1803,9325.0
2024-10-04 11:10:00,121.38,121.52,121.26,121.28,7469.0,118.1122,118.2484,117.9954,118.0149,7469.0
2024-10-04 11:15:00,121.2,121.26,121.13,121.22,2847.0,117.937,117.9954,117.8689,117.9565,2847.0
2024-10-04 11:20:00,121.17,121.17,120.88,121.01,6573.0,117.9078,117.9078,117.6256,117.7521,6573.0
2024-10-04 11:25:00,120.95,120.98,120.8,120.94,10517.0,117.6937,117.7229,117.5478,117.684,10517.0
2024-10-04 11:30:00,120.88,121.07,120.81,121.02,2944.0,117.6256,117.8105,117.5575,117.7619,2944.0
2024-10-04 11:35:00,121.07,121.28,121.07,121.2,7231.0,117.8105,118.0149,117.8105,117.937,7231.0
2024-10-04 11:40:00,121.29,121.42,121.24,121.3,8300.0,118.0246,118.1511,117.9759,118.0343,8300.0
2024-10-04 11:45:00,121.28,121.46,121.24,121.3,3814.0,118.0149,118.19,117.9759,118.0343,3814.0
2024-10-04 11:50:00,121.31,121.64,121.26,121.58,5728.0,118.0441,118.3652,117.9954,118.3068,5728.0
2024-10-04 11:55:00,121.57,121.64,121.51,121.6,3477.0,118.2971,118.3652,118.2387,118.3262,3477.0
2024-10-04 12:00:00,121.64,122.13,121.64,122.11,12812.0,118.3652,118.842,118.3652,118.8225,12812.0
2024-10-04 12:05:00,122.16,122.22,122.15,122.16,23387.0,118.8712,118.9296,118.8614,118.8712,23387.0
2024-10-04 12:10:00,122.16,122.25,122.15,122.2,12812.0,118.8712,118.9587,118.8614,118.9101,12812.0
2024-10-04 12:15:00,122.22,122.29,122.09,122.2,16945.0,118.9296,118.9977,118.8031,118.9101,16945.0
2024-10-04 12:20:00,122.18,122.26,122.0,122.02,12730.0,118.8906,118.9685,118.7155,118.7349,12730.0
2024-10-04 12:25:00,122.0,122.12,121.86,122.07,41373.0,118.7155,118.8322,118.5792,118.7836,41373.0
2024-10-04 12:30:00,122.03,122.23,122.0,122.14,16573.0,118.7447,118.9393,118.7155,118.8517,16573.0
2024-10-04 12:35:00,122.16,122.51,122.13,122.42,19878.0,118.8712,119.2117,118.842,119.1242,19878.0
2024-10-04 12:40:00,122.39,122.51,122.36,122.42,6608.0,119.095,119.2117,119.0658,119.1242,6608.0
2024-10-04 12:45:00,122.44,122.48,122.33,122.35,9770.0,119.1436,119.1826,119.0366,119.0561,9770.0
2024-10-04 12:50:00,122.35,122.42,122.21,122.41,9057.0,119.0561,119.1242,118.9198,119.1144,9057.0
2024-10-04 12:55:00,122.42,122.42,122.32,122.4,4542.0,119.1242,119.1242,119.0269,119.1047,4542.0
2024-10-04 13:00:00,122.39,122.47,122.28,122.29,8082.0,119.095,119.1728,118.9879,118.9977,8082.0
2024-10-04 13:05:00,122.31,122.39,122.27,122.36,6610.0,119.0171,119.095,118.9782,119.0658,6610.0
2024-10-04 13:10:00,122.34,122.42,122.31,122.42,5192.0,119.0463,119.1242,119.0171,119.1242,5192.0
2024-10-04 13:15:00,122.43,122.49,122.41,122.48,4230.0,119.1339,119.1923,119.1144,119.1826,4230.0
2024-10-04 13:20:00,122.5,122.55,122.42,122.51,9989.0,119.202,119.2507,119.1242,119.2117,9989.0
2024-10-04 13:25:00,122.52,122.52,122.43,122.46,12924.0,119.2215,119.2215,119.1339,119.1631,12924.0
2024-10-04 13:30:00,122.44,122.55,122.43,122.51,9676.0,119.1436,119.2507,119.1339,119.2117,9676.0
2024-10-04 13:35:00,122.51,122.53,122.21,122.3,6729.0,119.2117,119.2312,118.9198,119.0074,6729.0
2024-10-04 13:40:00,122.31,122.55,122.3,122.52,7328.0,119.0171,119.2507,119.0074,119.2215,7328.0
2024-10-04 13:45:00,122.51,122.54,122.4,122.4,9561.0,119.2117,119.2409,119.1047,119.1047,9561.0
2024-10-04 13:50:00,122.4,122.41,122.13,122.22,3781.0,119.1047,119.1144,118.842,118.9296,3781.0
2024-10-04 13:55:00,122.22,122.27,122.18,122.21,4574.0,118.9296,118.9782,118.8906,118.9198,4574.0
2024-10-04 14:00:00,122.18,122.23,121.98,122.03,8262.0,118.8906,118.9393,118.696,118.7447,8262.0
2024-10-04 14:05:00,122.05,122.21,122.03,122.11,7606.0,118.7641,118.9198,118.7447,118.8225,7606.0
2024-10-04 14:10:00,122.13,122.13,121.86,121.9,9890.0,118.842,118.842,118.5792,118.6182,9890.0
2024-10-04 14:15:00,121.9,121.97,121.83,121.97,8731.0,118.6182,118.6863,118.5501,118.6863,8731.0
2024-10-04 14:20:00,122.0,122.12,122.0,122.1,7680.0,118.7155,118.8322,118.7155,118.8128,7680.0
2024-10-04 14:25:00,122.12,122.2,122.1,122.16,6376.0,118.8322,118.9101,118.8128,118.8712,6376.0
2024-10-04 14:30:00,122.17,122.21,122.06,122.21,7604.0,118.8809,118.9198,118.7739,118.9198,7604.0
2024-10-04 14:35:00,122.22,122.34,122.14,122.31,14139.0,118.9296,119.0463,118.8517,119.0171,14139.0
2024-10-04 14:40:00,122.31,122.41,122.22,122.32,8287.0,119.0171,119.1144,118.9296,119.0269,8287.0
2024-10-04 14:45:00,122.32,122.39,122.28,122.33,4838.0,119.0269,119.095,118.9879,119.0366,4838.0
2024-10-04 14:50:00,122.33,122.37,122.26,122.29,8919.0,119.0366,119.0755,118.9685,118.9977,8919.0
2024-10-04 14:55:00,122.3,122.36,122.28,122.35,19924.0,119.0074,119.0658,118.9879,119.0561,19924.0
2024-10-04 15:00:00,122.33,122.33,122.08,122.1,9258.0,119.0366,119.0366,118.7933,118.8128,9258.0
2024-10-04 15:05:00,122.1,122.23,122.1,122.19,8324.0,118.8128,118.9393,118.8128,118.9004,8324.0
2024-10-04 15:10:00,122.19,122.23,122.19,122.21,7754.0,118.9004,118.9393,118.9004,118.9198,7754.0
2024-10-04 15:15:00,122.18,122.24,122.15,122.24,6045.0,118.8906,118.949,118.8614,118.949,6045.0
2024-10-04 15:20:00,122.25,122.38,122.19,122.35,10737.0,118.9587,119.0852,118.9004,119.0561,10737.0
2024-10-04 15:25:00,122.35,122.36,122.24,122.34,8594.0,119.0561,119.0658,118.949,119.0463,8594.0
2024-10-04 15:30:00,122.35,122.45,122.22,122.42,16454.0,119.0561,119.1534,118.9296,119.1242,16454.0
2024-10-04 15:35:00,122.43,122.56,122.35,122.56,8258.0,119.1339,119.2604,119.0561,119.2604,8258.0
2024-10-04 15:40:00,122.56,122.6,122.46,122.46,12673.0,119.2604,119.2993,119.1631,119.1631,12673.0
2024-10-04 15:45:00,122.47,122.62,122.36,122.61,28410.0,119.1728,119.3188,119.0658,119.3091,28410.0
2024-10-04 15:50:00,122.62,122.73,122.58,122.64,41794.0,119.3188,119.4258,119.2799,119.3382,41794.0
2024-10-04 15:55:00,122.62,122.78,122.4,122.42,150432.0,119.3188,119.4745,119.1047,119.1242,150432.0
2024-10-07 09:30:00,121.36,121.51,120.51,120.65,45676.0,118.0927,118.2387,117.2656,117.4018,45676.0
2024-10-07 09:35:00,120.79,121.11,120.49,121.07,3296.0,117.5381,117.8494,117.2461,117.8105,3296.0
2024-10-07 09:40:00,121.07,121.2,120.93,121.1,13942.0,117.8105,117.937,117.6743,117.8397,13942.0
2024-10-07 09:45:00,121.07,121.45,121.04,121.15,33738.0,117.8105,118.1803,117.7813,117.8884,33738.0
2024-10-07 09:50:00,121.21,121.5,121.15,121.33,96648.0,117.9467,118.2289,117.8884,118.0635,96648.0
2024-10-07 09:55:00,121.28,121.37,121.05,121.06,57841.0,118.0149,118.1024,117.7911,117.8008,57841.0
2024-10-07 10:00:00,121.06,121.17,121.04,121.11,34998.0,117.8008,117.9078,117.7813,117.8494,34998.0
2024-10-07 10:05:00,121.11,121.4,121.08,121.4,18930.0,117.8494,118.1316,117.8202,118.1316,18930.0
2024-10-07 10:10:00,121.37,121.73,121.36,121.64,5752.0,118.1024,118.4527,118.0927,118.3652,5752.0
2024-10-07 10:15:00,121.62,121.66,121.46,121.54,8130.0,118.3457,118.3846,118.19,118.2679,8130.0
2024-10-07 10:20:00,121.59,121.67,121.48,121.56,28958.0,118.3165,118.3944,118.2095,118.2873,28958.0
2024-10-07 10:25:00,121.61,121.64,121.33,121.39,25535.0,118.336,118.3652,118.0635,118.1219,25535.0
2024-10-07 10:30:00,121.37,121.41,121.16,121.31,14588.0,118.1024,118.1414,117.8981,118.0441,14588.0
2024-10-07 10:35:00,121.35,121.51,121.35,121.42,12471.0,118.083,118.2387,118.083,118.1511,12471.0
2024-10-07 10:40:00,121.42,121.45,121.19,121.19,73681.0,118.1511,118.1803,117.9273,117.9273,73681.0
2024-10-07 10:45:00,121.23,121.37,121.14,121.27,11004.0,117.9662,118.1024,117.8786,118.0051,11004.0
2024-10-07 10:50:00,121.37,121.5,121.28,121.3,15623.0,118.1024,118.2289,118.0149,118.0343,15623.0
2024-10-07 10:55:00,121.28,121.28,121.04,121.04,20481.0,118.0149,118.0149,117.7813,117.7813,20481.0
2024-10-07 11:00:00,121.03,121.09,120.91,121.08,44387.0,117.7716,117.83,117.6548,117.8202,44387.0
2024-10-07 11:05:00,121.09,121.21,120.88,120.88,34802.0,117.83,117.9467,117.6256,117.6256,34802.0
2024-10-07 11:10:00,120.87,120.96,120.83,120.9,31827.0,117.6159,117.7035,117.577,117.6451,31827.0
2024-10-07 11:15:00,120.9,120.94,120.77,120.79,8201.0,117.6451,117.684,117.5186,117.5381,8201.0
2024-10-07 11:20:00,120.76,120.8,120.65,120.75,8520.0,117.5089,117.5478,117.4018,117.4991,8520.0
2024-10-07 11:25:00,120.74,120.82,120.59,120.61,18645.0,117.4894,117.5672,117.3434,117.3629,18645.0
2024-10-07 11:30:00,120.62,120.67,120.52,120.63,7853.0,117.3726,117.4213,117.2753,117.3824,7853.0
2024-10-07 11:35:00,120.65,120.65,120.54,120.57,12963.0,117.4018,117.4018,117.2948,117.324,12963.0
2024-10-07 11:40:00,120.57,120.6,120.27,120.32,22970.0,117.324,117.3532,117.0321,117.0807,22970.0
2024-10-07 11:45:00,120.29,120.49,120.25,120.48,10365.0,117.0515,117.2461,117.0126,117.2364,10365.0
2024-10-07 11:50:00,120.48,120.53,120.34,120.34,15724.0,117.2364,117.2851,117.1002,117.1002,15724.0
2024-10-07 11:55:00,120.34,120.38,120.27,120.36,9070.0,117.1002,117.1391,117.0321,117.1196,9070.0
2024-10-07 12:00:00,120.38,120.44,120.32,120.4,9504.0,117.1391,117.1975,117.0807,117.1586,9504.0
2024-10-07 12:05:00,120.42,120.59,120.4,120.59,8551.0,117.178,117.3434,117.1586,117.3434,8551.0
2024-10-07 12:10:00,120.56,120.56,120.43,120.52,7743.0,117.3142,117.3142,117.1877,117.2753,7743.0
2024-10-07 12:15:00,120.54,120.58,120.51,120.55,10749.0,117.2948,117.3337,117.2656,117.3045,10749.0
2024-10-07 12:20:00,120.55,120.71,120.55,120.62,7238.0,117.3045,117.4602,117.3045,117.3726,7238.0
2024-10-07 12:25:00,120.64,120.73,120.6,120.61,5524.0,117.3921,117.4797,117.3532,117.3629,5524.0
2024-10-07 12:30:00,120.63,120.63,120.44,120.46,7017.0,117.3824,117.3824,117.1975,117.2169,7017.0
2024-10-07 12:35:00,120.48,120.58,120.47,120.5,2699.0,117.2364,117.3337,117.2267,117.2559,2699.0
2024-10-07 12:40:00,120.48,120.48,120.18,120.29,13665.0,117.2364,117.2364,116.9445,117.0515,13665.0
2024-10-07 12:45:00,120.25,120.29,120.2,120.25,12626.0,117.0126,117.0515,116.9639,117.0126,12626.0
2024-10-07 12:50:00,120.26,120.29,120.2,120.22,20223.0,117.0223,117.0515,116.9639,116.9834,20223.0
2024-10-07 12:55:00,120.24,120.27,120.19,120.21,12628.0,117.0029,117.0321,116.9542,116.9737,12628.0
2024-10-07 13:00:00,120.19,120.23,120.1,120.17,20860.0,116.9542,116.9931,116.8666,116.9347,20860.0
2024-10-07 13:05:00,120.18,120.21,119.9,119.95,20925.0,116.9445,116.9737,116.672,116.7207,20925.0
2024-10-07 13:10:00,119.99,120.1,119.99,120.05,6719.0,116.7596,116.8666,116.7596,116.818,6719.0
2024-10-07 13:15:00,120.05,120.11,119.89,119.92,18330.0,116.818,116.8764,116.6623,116.6915,18330.0
2024-10-07 13:20:00,119.87,120.01,119.87,119.97,22485.0,116.6428,116.7791,116.6428,116.7401,22485.0
2024-10-07 13:25:00,120.03,120.25,120.02,120.08,11697.0,116.7985,117.0126,116.7888,116.8472,11697.0
2024-10-07 13:30:00,120.07,120.1,119.96,120.03,9480.0,116.8374,116.8666,116.7304,116.7985,9480.0
2024-10-07 13:35:00,120.03,120.05,119.94,119.96,6068.0,116.7985,116.818,116.7109,116.7304,6068.0
2024-10-07 13:40:00,119.93,120.1,119.92,119.94,12562.0,116.7012,116.8666,116.6915,116.7109,12562.0
2024-10-07 13:45:00,119.93,120.01,119.87,120.0,7927.0,116.7012,116.7791,116.6428,116.7693,7927.0
2024-10-07 13:50:00,119.99,120.09,119.94,120.02,6154.0,116.7596,116.8569,116.7109,116.7888,6154.0
2024-10-07 13:55:00,120.04,120.04,119.96,119.98,3395.0,116.8082,116.8082,116.7304,116.7499,3395.0
2024-10-07 14:00:00,119.96,119.99,119.92,119.93,5683.0,116.7304,116.7596,116.6915,116.7012,5683.0
2024-10-07 14:05:00,119.94,120.1,119.91,120.1,19159.0,116.7109,116.8666,116.6817,116.8666,19159.0
2024-10-07 14:10:00,120.09,120.25,120.09,120.22,7525.0,116.8569,117.0126,116.8569,116.9834,7525.0
2024-10-07 14:15:00,120.22,120.22,120.1,120.1,6054.0,116.9834,116.9834,116.8666,116.8666,6054.0
2024-10-07 14:20:00,120.1,120.19,120.1,120.15,9153.0,116.8666,116.9542,116.8666,116.9153,9153.0
2024-10-07 14:25:00,120.2,120.2,120.05,120.16,21084.0,116.9639,116.9639,116.818,116.925,21084.0
2024-10-07 14:30:00,120.12,120.18,119.59,119.7,78993.0,116.8861,116.9445,116.3704,116.4774,78993.0
2024-10-07 14:35:00,119.71,119.78,119.57,119.69,23652.0,116.4871,116.5552,116.3509,116.4677,23652.0
2024-10-07 14:40:00,119.7,119.94,119.7,119.78,17726.0,116.4774,116.7109,116.4774,116.5552,17726.0
2024-10-07 14:45:00,119.75,119.76,119.31,119.55,25982.0,116.5261,116.5358,116.0979,116.3314,25982.0
2024-10-07 14:50:00,119.55,119.6,119.43,119.46,8460.0,116.3314,116.3801,116.2147,116.2439,8460.0
2024-10-07 14:55:00,119.48,119.61,119.47,119.5,9294.0,116.2633,116.3898,116.2536,116.2828,9294.0
2024-10-07 15:00:00,119.51,119.71,119.47,119.65,21641.0,116.2925,116.4871,116.2536,116.4287,21641.0
2024-10-07 15:05:00,119.66,119.99,119.65,119.99,13501.0,116.4385,116.7596,116.4287,116.7596,13501.0
2024-10-07 15:10:00,119.97,120.0,119.84,119.87,22592.0,116.7401,116.7693,116.6136,116.6428,22592.0
2024-10-07 15:15:00,119.9,120.12,119.88,120.12,8852.0,116.672,116.8861,116.6526,116.8861,8852.0
2024-10-07 15:20:00,120.12,120.15,120.0,120.08,22948.0,116.8861,116.9153,116.7693,116.8472,22948.0
2024-10-07 15:25:00,120.1,120.25,120.0,120.04,29756.0,116.8666,117.0126,116.7693,116.8082,29756.0
2024-10-07 15:30:00,120.08,120.08,119.87,119.89,12635.0,116.8472,116.8472,116.6428,116.6623,12635.0
2024-10-07 15:35:00,119.89,120.01,119.83,119.96,29907.0,116.6623,116.7791,116.6039,116.7304,29907.0
2024-10-07 15:40:00,119.93,119.93,119.77,119.91,29674.0,116.7012,116.7012,116.5455,116.6817,29674.0
2024-10-07 15:45:00,119.87,120.17,119.87,120.16,44381.0,116.6428,116.9347,116.6428,116.925,44381.0
2024-10-07 15:50:00,120.18,120.38,120.0,120.04,97200.0,116.9445,117.1391,116.7693,116.8082,97200.0
2024-10-07 15:55:00,120.06,120.1,119.78,119.99,234516.0,116.8277,116.8666,116.5552,116.7596,234516.0
2024-10-08 09:30:00,120.29,120.68,119.88,119.98,38085.0,117.0515,117.431,116.6526,116.7499,38085.0
2024-10-08 09:35:00,119.84,119.84,119.25,119.4,22270.0,116.6136,116.6136,116.0395,116.1855,22270.0
2024-10-08 09:40:00,119.4,119.4,119.09,119.33,14076.0,116.1855,116.1855,115.8838,116.1174,14076.0
2024-10-08 09:45:00,119.23,119.49,119.13,119.19,8466.0,116.0201,116.2731,115.9227,115.9811,8466.0
2024-10-08 09:50:00,119.19,119.21,118.93,119.12,26958.0,115.9811,116.0006,115.7281,115.913,26958.0
2024-10-08 09:55:00,119.11,119.29,119.07,119.1,12874.0,115.9033,116.0784,115.8644,115.8936,12874.0
2024-10-08 10:00:00,119.03,119.2,118.89,119.08,9478.0,115.8254,115.9909,115.6892,115.8741,9478.0
2024-10-08 10:05:00,119.15,119.29,119.03,119.12,8764.0,115.9422,116.0784,115.8254,115.913,8764.0
2024-10-08 10:10:00,119.13,119.13,118.75,118.79,27242.0,115.9227,115.9227,115.553,115.5919,27242.0
2024-10-08 10:15:00,118.81,119.1,118.77,119.09,16993.0,115.6114,115.8936,115.5724,115.8838,16993.0
2024-10-08 10:20:00,119.08,119.12,118.94,119.12,22617.0,115.8741,115.913,115.7379,115.913,22617.0
2024-10-08 10:25:00,119.12,119.16,118.92,118.92,8136.0,115.913,115.9519,115.7184,115.7184,8136.0
2024-10-08 10:30:00,118.96,119.06,118.92,119.0,10766.0,115.7573,115.8546,115.7184,115.7962,10766.0
2024-10-08 10:35:00,118.92,118.94,118.73,118.75,14199.0,115.7184,115.7379,115.5335,115.553,14199.0
2024-10-08 10:40:00,118.76,119.03,118.3,118.81,79131.0,115.5627,115.8254,115.1151,115.6114,79131.0
2024-10-08 10:45:00,118.81,118.82,118.5,118.61,19143.0,115.6114,115.6211,115.3097,115.4167,19143.0
2024-10-08 10:50:00,118.59,118.6,118.31,118.34,21488.0,115.3973,115.407,115.1248,115.154,21488.0
2024-10-08 10:55:00,118.39,118.61,118.39,118.54,28229.0,115.2027,115.4167,115.2027,115.3486,28229.0
2024-10-08 11:00:00,118.57,118.6,118.25,118.51,28165.0,115.3778,115.407,115.0664,115.3194,28165.0
2024-10-08 11:05:00,118.54,118.55,118.38,118.5,12967.0,115.3486,115.3584,115.1929,115.3097,12967.0
2024-10-08 11:10:00,118.5,118.52,118.37,118.4,17023.0,115.3097,115.3292,115.1832,115.2124,17023.0
2024-10-08 11:15:00,118.43,118.6,118.38,118.53,20262.0,115.2416,115.407,115.1929,115.3389,20262.0
2024-10-08 11:20:00,118.51,118.59,118.42,118.44,22030.0,115.3194,115.3973,115.2319,115.2513,22030.0
2024-10-08 11:25:00,118.44,118.52,118.39,118.46,21232.0,115.2513,115.3292,115.2027,115.2708,21232.0
2024-10-08 11:30:00,118.46,118.52,118.32,118.32,21364.0,115.2708,115.3292,115.1346,115.1346,21364.0
2024-10-08 11:35:00,118.32,118.43,118.31,118.33,19787.0,115.1346,115.2416,115.1248,115.1443,19787.0
2024-10-08 11:40:00,118.35,118.45,118.32,118.44,12474.0,115.1637,115.2611,115.1346,115.2513,12474.0
2024-10-08 11:45:00,118.45,118.49,118.31,118.33,6916.0,115.2611,115.3,115.1248,115.1443,6916.0
2024-10-08 11:50:00,118.33,118.39,118.22,118.35,21635.0,115.1443,115.2027,115.0372,115.1637,21635.0
2024-10-08 11:55:00,118.36,118.7,118.35,118.66,7344.0,115.1735,115.5043,115.1637,115.4654,7344.0
2024-10-08 12:00:00,118.66,118.79,118.6,118.73,20449.0,115.4654,115.5919,115.407,115.5335,20449.0
2024-10-08 12:05:00,118.77,118.77,118.64,118.73,8150.0,115.5724,115.5724,115.4459,115.5335,8150.0
2024-10-08 12:10:00,118.72,118.73,118.42,118.53,19794.0,115.5238,115.5335,115.2319,115.3389,19794.0
2024-10-08 12:15:00,118.53,118.56,118.48,118.48,7825.0,115.3389,115.3681,115.2902,115.2902,7825.0
2024-10-08 12:20:00,118.48,118.56,118.47,118.55,4209.0,115.2902,115.3681,115.2805,115.3584,4209.0
2024-10-08 12:25:00,118.52,118.68,118.52,118.57,16497.0,115.3292,115.4849,115.3292,115.3778,16497.0
2024-10-08 12:30:00,118.57,118.59,118.5,118.53,22811.0,115.3778,115.3973,115.3097,115.3389,22811.0
2024-10-08 12:35:00,118.53,118.72,118.5,118.65,24974.0,115.3389,115.5238,115.3097,115.4557,24974.0
2024-10-08 12:40:00,118.67,118.72,118.57,118.64,16955.0,115.4751,115.5238,115.3778,115.4459,16955.0
2024-10-08 12:45:00,118.66,118.71,118.51,118.53,9888.0,115.4654,115.5141,115.3194,115.3389,9888.0
2024-10-08 12:50:00,118.52,118.56,118.44,118.52,16271.0,115.3292,115.3681,115.2513,115.3292,16271.0
2024-10-08 12:55:00,118.53,118.61,118.52,118.59,9246.0,115.3389,115.4167,115.3292,115.3973,9246.0
2024-10-08 13:00:00,118.59,118.63,118.42,118.48,8112.0,115.3973,115.4362,115.2319,115.2902,8112.0
2024-10-08 13:05:00,118.48,118.49,118.22,118.24,11941.0,115.2902,115.3,115.0372,115.0567,11941.0
2024-10-08 13:10:00,118.23,118.48,118.22,118.48,21566.0,115.047,115.2902,115.0372,115.2902,21566.0
2024-10-08 13:15:00,118.45,118.46,118.22,118.29,22572.0,115.2611,115.2708,115.0372,115.1054,22572.0
2024-10-08 13:20:00,118.28,118.63,118.28,118.63,8479.0,115.0956,115.4362,115.0956,115.4362,8479.0
2024-10-08 13:25:00,118.6,118.6,118.52,118.52,8082.0,115.407,115.407,115.3292,115.3292,8082.0
2024-10-08 13:30:00,118.51,118.56,118.45,118.56,9594.0,115.3194,115.3681,115.2611,115.3681,9594.0
2024-10-08 13:35:00,118.57,118.57,118.46,118.49,10894.0,115.3778,115.3778,115.2708,115.3,10894.0
2024-10-08 13:40:00,118.52,118.71,118.52,118.69,6656.0,115.3292,115.5141,115.3292,115.4946,6656.0
2024-10-08 13:45:00,118.7,118.71,118.57,118.57,5051.0,115.5043,115.5141,115.3778,115.3778,5051.0
2024-10-08 13:50:00,118.55,118.66,118.55,118.64,2997.0,115.3584,115.4654,115.3584,115.4459,2997.0
2024-10-08 13:55:00,118.67,118.8,118.65,118.78,4911.0,115.4751,115.6016,115.4557,115.5822,4911.0
2024-10-08 14:00:00,118.77,118.86,118.76,118.84,4311.0,115.5724,115.66,115.5627,115.6406,4311.0
2024-10-08 14:05:00,118.82,118.88,118.75,118.76,6645.0,115.6211,115.6795,115.553,115.5627,6645.0
2024-10-08 14:10:00,118.78,118.78,118.71,118.76,6315.0,115.5822,115.5822,115.5141,115.5627,6315.0
2024-10-08 14:15:00,118.78,118.79,118.72,118.72,4347.0,115.5822,115.5919,115.5238,115.5238,4347.0
2024-10-08 14:20:00,118.71,118.74,118.64,118.7,6292.0,115.5141,115.5432,115.4459,115.5043,6292.0
2024-10-08 14:25:00,118.72,118.73,118.54,118.55,6243.0,115.5238,115.5335,115.3486,115.3584,6243.0
2024-10-08 14:30:00,118.53,118.57,118.49,118.54,6903.0,115.3389,115.3778,115.3,115.3486,6903.0
2024-10-08 14:35:00,118.58,118.7,118.57,118.61,8555.0,115.3876,115.5043,115.3778,115.4167,8555.0
2024-10-08 14:40:00,118.63,118.63,118.56,118.59,5625.0,115.4362,115.4362,115.3681,115.3973,5625.0
2024-10-08 14:45:00,118.58,118.73,118.54,118.73,5074.0,115.3876,115.5335,115.3486,115.5335,5074.0
2024-10-08 14:50:00,118.73,118.99,118.72,118.95,25563.0,115.5335,115.7865,115.5238,115.7476,25563.0
2024-10-08 14:55:00,118.95,119.0,118.93,118.95,17473.0,115.7476,115.7962,115.7281,115.7476,17473.0
2024-10-08 15:00:00,118.98,119.03,118.93,118.96,18364.0,115.7768,115.8254,115.7281,115.7573,18364.0
2024-10-08 15:05:00,118.96,119.14,118.91,119.11,29306.0,115.7573,115.9325,115.7087,115.9033,29306.0
2024-10-08 15:10:00,119.12,119.14,118.98,119.01,32988.0,115.913,115.9325,115.7768,115.806,32988.0
2024-10-08 15:15:00,119.0,119.06,118.89,119.04,18098.0,115.7962,115.8546,115.6892,115.8352,18098.0
2024-10-08 15:20:00,119.03,119.06,118.96,119.05,19635.0,115.8254,115.8546,115.7573,115.8449,19635.0
2024-10-08 15:25:00,119.05,119.15,119.04,119.11,18653.0,115.8449,115.9422,115.8352,115.9033,18653.0
2024-10-08 15:30:00,119.12,119.27,119.03,119.24,22742.0,115.913,116.059,115.8254,116.0298,22742.0
2024-10-08 15:35:00,119.22,119.41,119.21,119.24,20688.0,116.0103,116.1952,116.0006,116.0298,20688.0
2024-10-08 15:40:00,119.25,119.4,119.21,119.38,34341.0,116.0395,116.1855,116.0006,116.166,34341.0
2024-10-08 15:45:00,119.37,119.44,119.29,119.43,29658.0,116.1563,116.2244,116.0784,116.2147,29658.0
2024-10-08 15:50:00,119.46,119.48,119.3,119.3,58005.0,116.2439,116.2633,116.0882,116.0882,58005.0
2024-10-08 15:55:00,119.29,119.47,119.23,119.32,142317.0,116.0784,116.2536,116.0201,116.1076,142317.0
2024-10-09 09:30:00,118.19,119.21,118.15,119.18,66794.0,115.0081,116.0006,114.9691,115.9714,66794.0
2024-10-09 09:35:00,119.2,119.22,119.04,119.14,2016.0,115.9909,116.0103,115.8352,115.9325,2016.0
2024-10-09 09:40:00,119.22,119.47,119.2,119.37,38883.0,116.0103,116.2536,115.9909,116.1563,38883.0
2024-10-09 09:45:00,119.28,119.42,119.19,119.24,7569.0,116.0687,116.2049,115.9811,116.0298,7569.0
2024-10-09 09:50:00,119.24,119.24,119.01,119.15,9984.0,116.0298,116.0298,115.806,115.9422,9984.0
2024-10-09 09:55:00,119.11,119.11,118.9,118.94,35300.0,115.9033,115.9033,115.6989,115.7379,35300.0
2024-10-09 10:00:00,118.92,119.25,118.91,119.25,16997.0,115.7184,116.0395,115.7087,116.0395,16997.0
2024-10-09 10:05:00,119.2,119.2,118.99,118.99,29825.0,115.9909,115.9909,115.7865,115.7865,29825.0
2024-10-09 10:10:00,118.96,119.04,118.84,118.89,60930.0,115.7573,115.8352,115.6406,115.6892,60930.0
2024-10-09 10:15:00,118.89,118.9,118.75,118.8,13321.0,115.6892,115.6989,115.553,115.6016,13321.0
2024-10-09 10:20:00,118.69,118.77,118.44,118.56,36545.0,115.4946,115.5724,115.2513,115.3681,36545.0
2024-10-09 10:25:00,118.49,118.82,118.45,118.68,48905.0,115.3,115.6211,115.2611,115.4849,48905.0
2024-10-09 10:30:00,118.67,118.73,118.52,118.52,10169.0,115.4751,115.5335,115.3292,115.3292,10169.0
2024-10-09 10:35:00,118.5,118.55,118.41,118.46,28691.0,115.3097,115.3584,115.2221,115.2708,28691.0
2024-10-09 10:40:00,118.45,118.46,118.13,118.28,42552.0,115.2611,115.2708,114.9497,115.0956,42552.0
2024-10-09 10:45:00,118.3,118.47,118.29,118.34,7371.0,115.1151,115.2805,115.1054,115.154,7371.0
2024-10-09 10:50:00,118.36,118.6,118.33,118.58,6427.0,115.1735,115.407,115.1443,115.3876,6427.0
2024-10-09 10:55:00,118.57,118.59,118.49,118.54,4892.0,115.3778,115.3973,115.3,115.3486,4892.0
2024-10-09 11:00:00,118.55,118.62,118.51,118.54,8338.0,115.3584,115.4265,115.3194,115.3486,8338.0
2024-10-09 11:05:00,118.54,118.78,118.54,118.77,3165.0,115.3486,115.5822,115.3486,115.5724,3165.0
2024-10-09 11:10:00,118.77,118.85,118.75,118.77,23180.0,115.5724,115.6503,115.553,115.5724,23180.0
2024-10-09 11:15:00,118.77,118.87,118.73,118.77,9691.0,115.5724,115.6697,115.5335,115.5724,9691.0
2024-10-09 11:20:00,118.75,118.88,118.74,118.81,18139.0,115.553,115.6795,115.5432,115.6114,18139.0
2024-10-09 11:25:00,118.82,118.85,118.7,118.71,10901.0,115.6211,115.6503,115.5043,115.5141,10901.0
2024-10-09 11:30:00,118.71,118.79,118.69,118.74,9503.0,115.5141,115.5919,115.4946,115.5432,9503.0
2024-10-09 11:35:00,118.73,118.75,118.61,118.68,17243.0,115.5335,115.553,115.4167,115.4849,17243.0
2024-10-09 11:40:00,118.67,118.8,118.58,118.61,36470.0,115.4751,115.6016,115.3876,115.4167,36470.0
2024-10-09 11:45:00,118.65,118.72,118.59,118.7,19227.0,115.4557,115.5238,115.3973,115.5043,19227.0
2024-10-09 11:50:00,118.71,118.8,118.66,118.74,20278.0,115.5141,115.6016,115.4654,115.5432,20278.0
2024-10-09 11:55:00,118.76,118.77,118.58,118.6,11197.0,115.5627,115.5724,115.3876,115.407,11197.0
2024-10-09 12:00:00,118.59,118.59,118.39,118.4,16587.0,115.3973,115.3973,115.2027,115.2124,16587.0
2024-10-09 12:05:00,118.4,118.68,118.38,118.66,17942.0,115.2124,115.4849,115.1929,115.4654,17942.0
2024-10-09 12:10:00,118.66,118.77,118.6,118.67,31849.0,115.4654,115.5724,115.407,115.4751,31849.0
2024-10-09 12:15:00,118.72,118.76,118.6,118.6,14367.0,115.5238,115.5627,115.407,115.407,14367.0
2024-10-09 12:20:00,118.6,118.67,118.5,118.58,36363.0,115.407,115.4751,115.3097,115.3876,36363.0
2024-10-09 12:25:00,118.58,118.64,118.42,118.42,25950.0,115.3876,115.4459,115.2319,115.2319,25950.0
2024-10-09 12:30:00,118.45,118.48,118.33,118.43,45947.0,115.2611,115.2902,115.1443,115.2416,45947.0
2024-10-09 12:35:00,118.45,118.58,118.42,118.46,37842.0,115.2611,115.3876,115.2319,115.2708,37842.0
2024-10-09 12:40:00,118.46,118.47,118.39,118.4,8235.0,115.2708,115.2805,115.2027,115.2124,8235.0
2024-10-09 12:45:00,118.41,118.5,118.35,118.38,15397.0,115.2221,115.3097,115.1637,115.1929,15397.0
2024-10-09 12:50:00,118.37,118.38,118.23,118.25,24045.0,115.1832,115.1929,115.047,115.0664,24045.0
2024-10-09 12:55:00,118.27,118.3,118.14,118.17,10039.0,115.0859,115.1151,114.9594,114.9886,10039.0
2024-10-09 13:00:00,118.15,118.28,118.15,118.18,8751.0,114.9691,115.0956,114.9691,114.9983,8751.0
2024-10-09 13:05:00,118.16,118.31,118.15,118.27,12916.0,114.9789,115.1248,114.9691,115.0859,12916.0
2024-10-09 13:10:00,118.27,118.34,118.24,118.27,12731.0,115.0859,115.154,115.0567,115.0859,12731.0
2024-10-09 13:15:00,118.27,118.44,118.27,118.42,15725.0,115.0859,115.2513,115.0859,115.2319,15725.0
2024-10-09 13:20:00,118.41,118.43,118.31,118.34,18311.0,115.2221,115.2416,115.1248,115.154,18311.0
2024-10-09 13:25:00,118.35,118.41,118.27,118.28,29431.0,115.1637,115.2221,115.0859,115.0956,29431.0
2024-10-09 13:30:00,118.29,118.4,118.26,118.38,25428.0,115.1054,115.2124,115.0762,115.1929,25428.0
2024-10-09 13:35:00,118.38,118.39,118.28,118.29,16037.0,115.1929,115.2027,115.0956,115.1054,16037.0
2024-10-09 13:40:00,118.29,118.41,118.25,118.37,37072.0,115.1054,115.2221,115.0664,115.1832,37072.0
2024-10-09 13:45:00,118.36,118.42,118.34,118.41,10340.0,115.1735,115.2319,115.154,115.2221,10340.0
2024-10-09 13:50:00,118.38,118.49,118.31,118.46,15938.0,115.1929,115.3,115.1248,115.2708,15938.0
2024-10-09 13:55:00,118.44,118.49,118.3,118.3,2429.0,115.2513,115.3,115.1151,115.1151,2429.0
2024-10-09 14:00:00,118.32,118.32,118.25,118.3,6276.0,115.1346,115.1346,115.0664,115.1151,6276.0
2024-10-09 14:05:00,118.28,118.49,118.28,118.35,13943.0,115.0956,115.3,115.0956,115.1637,13943.0
2024-10-09 14:10:00,118.38,118.41,118.21,118.3,15407.0,115.1929,115.2221,115.0275,115.1151,15407.0
2024-10-09 14:15:00,118.3,118.3,118.06,118.08,11390.0,115.1151,115.1151,114.8816,114.901,11390.0
2024-10-09 14:20:00,118.07,118.15,118.02,118.1,29880.0,114.8913,114.9691,114.8426,114.9205,29880.0
2024-10-09 14:25:00,118.11,118.21,118.04,118.04,9251.0,114.9302,115.0275,114.8621,114.8621,9251.0
2024-10-09 14:30:00,118.03,118.11,118.01,118.06,29327.0,114.8524,114.9302,114.8329,114.8816,29327.0
2024-10-09 14:35:00,118.07,118.18,118.06,118.14,7382.0,114.8913,114.9983,114.8816,114.9594,7382.0
2024-10-09 14:40:00,118.17,118.19,118.07,118.17,7113.0,114.9886,115.0081,114.8913,114.9886,7113.0
2024-10-09 14:45:00,118.14,118.19,118.11,118.11,7720.0,114.9594,115.0081,114.9302,114.9302,7720.0
2024-10-09 14:50:00,118.09,118.14,118.04,118.04,5538.0,114.9107,114.9594,114.8621,114.8621,5538.0
2024-10-09 14:55:00,118.07,118.09,118.02,118.08,7499.0,114.8913,114.9107,114.8426,114.901,7499.0
2024-10-09 15:00:00,118.06,118.06,117.9,117.94,27276.0,114.8816,114.8816,114.7259,114.7648,27276.0
2024-10-09 15:05:00,117.95,118.04,117.95,117.95,15550.0,114.7745,114.8621,114.7745,114.7745,15550.0
2024-10-09 15:10:00,117.97,118.0,117.93,117.97,8871.0,114.794,114.8232,114.7551,114.794,8871.0
2024-10-09 15:15:00,117.97,118.03,117.97,118.0,9911.0,114.794,114.8524,114.794,114.8232,9911.0
2024-10-09 15:20:00,118.01,118.07,117.97,118.02,15597.0,114.8329,114.8913,114.794,114.8426,15597.0
2024-10-09 15:25:00,118.02,118.05,117.96,118.0,107226.0,114.8426,114.8718,114.7842,114.8232,107226.0
2024-10-09 15:30:00,118.0,118.2,117.98,118.14,54196.0,114.8232,115.0178,114.8037,114.9594,54196.0
2024-10-09 15:35:00,118.13,118.14,117.99,118.05,22389.0,114.9497,114.9594,114.8134,114.8718,22389.0
2024-10-09 15:40:00,118.06,118.19,118.02,118.12,27032.0,114.8816,115.0081,114.8426,114.9399,27032.0
2024-10-09 15:45:00,118.11,118.32,118.0,118.26,32857.0,114.9302,115.1346,114.8232,115.0762,32857.0
2024-10-09 15:50:00,118.24,118.56,118.24,118.48,69825.0,115.0567,115.3681,115.0567,115.2902,69825.0
2024-10-09 15:55:00,118.5,118.87,118.4,118.84,210104.0,115.3097,115.6697,115.2124,115.6406,210104.0
2024-10-10 09:30:00,118.06,118.57,117.99,118.18,52149.0,114.8816,115.3778,114.8134,114.9983,52149.0
2024-10-10 09:35:00,118.16,118.19,117.91,117.93,25856.0,114.9789,115.0081,114.7356,114.7551,25856.0
2024-10-10 09:40:00,117.9,118.21,117.88,118.08,21496.0,114.7259,115.0275,114.7064,114.901,21496.0
2024-10-10 09:45:00,118.07,118.38,118.04,118.38,23013.0,114.8913,115.1929,114.8621,115.1929,23013.0
2024-10-10 09:50:00,118.39,119.02,118.31,119.02,19865.0,115.2027,115.8157,115.1248,115.8157,19865.0
2024-10-10 09:55:00,119.07,119.14,118.62,118.67,22241.0,115.8644,115.9325,115.4265,115.4751,22241.0
2024-10-10 10:00:00,118.65,118.9,118.6,118.72,42855.0,115.4557,115.6989,115.407,115.5238,42855.0
2024-10-10 10:05:00,118.73,118.91,118.73,118.81,4768.0,115.5335,115.7087,115.5335,115.6114,4768.0
2024-10-10 10:10:00,118.82,118.9,118.68,118.77,5410.0,115.6211,115.6989,115.4849,115.5724,5410.0
2024-10-10 10:15:00,118.71,118.71,118.51,118.52,12972.0,115.5141,115.5141,115.3194,115.3292,12972.0
2024-10-10 10:20:00,118.47,118.59,118.42,118.42,8588.0,115.2805,115.3973,115.2319,115.2319,8588.0
2024-10-10 10:25:00,118.44,118.44,118.19,118.19,38316.0,115.2513,115.2513,115.0081,115.0081,38316.0
2024-10-10 10:30:00,118.22,118.24,118.0,118.23,21264.0,115.0372,115.0567,114.8232,115.047,21264.0
2024-10-10 10:35:00,118.21,118.32,118.16,118.23,8796.0,115.0275,115.1346,114.9789,115.047,8796.0
2024-10-10 10:40:00,118.23,118.25,118.11,118.13,6842.0,115.047,115.0664,114.9302,114.9497,6842.0
2024-10-10 10:45:00,118.09,118.11,118.01,118.02,7591.0,114.9107,114.9302,114.8329,114.8426,7591.0
2024-10-10 10:50:00,118.0,118.09,117.9,117.9,3950.0,114.8232,114.9107,114.7259,114.7259,3950.0
2024-10-10 10:55:00,117.96,118.13,117.87,118.03,14002.0,114.7842,114.9497,114.6967,114.8524,14002.0
2024-10-10 11:00:00,118.04,118.18,117.94,118.14,7228.0,114.8621,114.9983,114.7648,114.9594,7228.0
2024-10-10 11:05:00,118.14,118.23,118.12,118.21,5968.0,114.9594,115.047,114.9399,115.0275,5968.0
2024-10-10 11:10:00,118.21,118.22,118.1,118.1,6907.0,115.0275,115.0372,114.9205,114.9205,6907.0
2024-10-10 11:15:00,118.11,118.11,117.98,118.01,11704.0,114.9302,114.9302,114.8037,114.8329,11704.0
2024-10-10 11:20:00,118.0,118.0,117.9,117.98,10290.0,114.8232,114.8232,114.7259,114.8037,10290.0
2024-10-10 11:25:00,118.0,118.04,117.9,117.93,14590.0,114.8232,114.8621,114.7259,114.7551,14590.0
2024-10-10 11:30:00,117.9,117.95,117.82,117.89,55219.0,114.7259,114.7745,114.648,114.7161,55219.0
2024-10-10 11:35:00,117.87,118.0,117.85,117.96,31279.0,114.6967,114.8232,114.6772,114.7842,31279.0
2024-10-10 11:40:00,117.98,118.03,117.96,117.97,34432.0,114.8037,114.8524,114.7842,114.794,34432.0
2024-10-10 11:45:00,117.96,118.02,117.94,117.96,20453.0,114.7842,114.8426,114.7648,114.7842,20453.0
2024-10-10 11:50:00,117.98,118.16,117.94,118.13,16786.0,114.8037,114.9789,114.7648,114.9497,16786.0
2024-10-10 11:55:00,118.13,118.15,118.01,118.03,7651.0,114.9497,114.9691,114.8329,114.8524,7651.0
2024-10-10 12:00:00,118.04,118.21,118.02,118.04,10670.0,114.8621,115.0275,114.8426,114.8621,10670.0
2024-10-10 12:05:00,118.09,118.18,118.08,118.14,22197.0,114.9107,114.9983,114.901,114.9594,22197.0
2024-10-10 12:10:00,118.15,118.23,118.14,118.22,9287.0,114.9691,115.047,114.9594,115.0372,9287.0
2024-10-10 12:15:00,118.2,118.21,118.15,118.17,15305.0,115.0178,115.0275,114.9691,114.9886,15305.0
2024-10-10 12:20:00,118.17,118.2,117.97,117.98,11980.0,114.9886,115.0178,114.794,114.8037,11980.0
2024-10-10 12:25:00,117.96,118.08,117.92,118.05,25828.0,114.7842,114.901,114.7453,114.8718,25828.0
2024-10-10 12:30:00,118.07,118.19,118.01,118.05,8391.0,114.8913,115.0081,114.8329,114.8718,8391.0
2024-10-10 12:35:00,118.09,118.13,118.01,118.01,7955.0,114.9107,114.9497,114.8329,114.8329,7955.0
2024-10-10 12:40:00,117.98,118.01,117.87,117.88,22523.0,114.8037,114.8329,114.6967,114.7064,22523.0
2024-10-10 12:45:00,117.93,117.93,117.8,117.84,6369.0,114.7551,114.7551,114.6286,114.6675,6369.0
2024-10-10 12:50:00,117.85,117.9,117.83,117.86,6736.0,114.6772,114.7259,114.6577,114.6869,6736.0
2024-10-10 12:55:00,117.87,117.91,117.77,117.84,7273.0,114.6967,114.7356,114.5994,114.6675,7273.0
2024-10-10 13:00:00,117.82,117.83,117.67,117.67,4378.0,114.648,114.6577,114.5021,114.5021,4378.0
2024-10-10 13:05:00,117.69,117.69,117.57,117.69,9709.0,114.5215,114.5215,114.4047,114.5215,9709.0
2024-10-10 13:10:00,117.65,117.72,117.54,117.56,8743.0,114.4826,114.5507,114.3756,114.395,8743.0
2024-10-10 13:15:00,117.57,117.59,117.46,117.53,5914.0,114.4047,114.4242,114.2977,114.3658,5914.0
2024-10-10 13:20:00,117.57,117.78,117.55,117.74,15476.0,114.4047,114.6091,114.3853,114.5702,15476.0
2024-10-10 13:25:00,117.75,117.76,117.65,117.76,10518.0,114.5799,114.5896,114.4826,114.5896,10518.0
2024-10-10 13:30:00,117.74,117.86,117.74,117.84,4513.0,114.5702,114.6869,114.5702,114.6675,4513.0
2024-10-10 13:35:00,117.88,117.95,117.81,117.86,8090.0,114.7064,114.7745,114.6383,114.6869,8090.0
2024-10-10 13:40:00,117.89,117.98,117.83,117.98,8528.0,114.7161,114.8037,114.6577,114.8037,8528.0
2024-10-10 13:45:00,117.95,117.98,117.88,117.94,5998.0,114.7745,114.8037,114.7064,114.7648,5998.0
2024-10-10 13:50:00,117.89,117.98,117.83,117.97,8128.0,114.7161,114.8037,114.6577,114.794,8128.0
2024-10-10 13:55:00,117.98,117.98,117.83,117.88,17192.0,114.8037,114.8037,114.6577,114.7064,17192.0
2024-10-10 14:00:00,117.88,117.91,117.8,117.84,13328.0,114.7064,114.7356,114.6286,114.6675,13328.0
2024-10-10 14:05:00,117.8,117.83,117.76,117.82,3335.0,114.6286,114.6577,114.5896,114.648,3335.0
2024-10-10 14:10:00,117.8,117.88,117.8,117.8,14566.0,114.6286,114.7064,114.6286,114.6286,14566.0
2024-10-10 14:15:00,117.8,117.84,117.75,117.77,7421.0,114.6286,114.6675,114.5799,114.5994,7421.0
2024-10-10 14:20:00,117.8,117.93,117.78,117.93,8030.0,114.6286,114.7551,114.6091,114.7551,8030.0
2024-10-10 14:25:00,117.94,118.0,117.83,117.92,18330.0,114.7648,114.8232,114.6577,114.7453,18330.0
2024-10-10 14:30:00,117.9,117.9,117.71,117.71,8849.0,114.7259,114.7259,114.541,114.541,8849.0
2024-10-10 14:35:00,117.7,117.7,117.58,117.68,10741.0,114.5312,114.5312,114.4145,114.5118,10741.0
2024-10-10 14:40:00,117.67,117.71,117.55,117.67,7791.0,114.5021,114.541,114.3853,114.5021,7791.0
2024-10-10 14:45:00,117.67,117.75,117.65,117.7,4733.0,114.5021,114.5799,114.4826,114.5312,4733.0
2024-10-10 14:50:00,117.69,117.81,117.64,117.79,20459.0,114.5215,114.6383,114.4729,114.6188,20459.0
2024-10-10 14:55:00,117.78,117.92,117.77,117.9,11420.0,114.6091,114.7453,114.5994,114.7259,11420.0
2024-10-10 15:00:00,117.89,117.98,117.85,117.95,17531.0,114.7161,114.8037,114.6772,114.7745,17531.0
2024-10-10 15:05:00,117.94,118.0,117.85,118.0,16487.0,114.7648,114.8232,114.6772,114.8232,16487.0
2024-10-10 15:10:00,117.99,118.01,117.91,117.92,14792.0,114.8134,114.8329,114.7356,114.7453,14792.0
2024-10-10 15:15:00,117.93,117.99,117.89,117.98,9552.0,114.7551,114.8134,114.7161,114.8037,9552.0
2024-10-10 15:20:00,117.98,117.99,117.89,117.91,12694.0,114.8037,114.8134,114.7161,114.7356,12694.0
2024-10-10 15:25:00,117.9,117.91,117.78,117.89,10467.0,114.7259,114.7356,114.6091,114.7161,10467.0
2024-10-10 15:30:00,117.91,118.0,117.9,118.0,9945.0,114.7356,114.8232,114.7259,114.8232,9945.0
2024-10-10 15:35:00,118.0,118.03,117.96,118.03,11786.0,114.8232,114.8524,114.7842,114.8524,11786.0
2024-10-10 15:40:00,118.04,118.1,118.03,118.09,10481.0,114.8621,114.9205,114.8524,114.9107,10481.0
2024-10-10 15:45:00,118.1,118.14,117.94,117.97,19066.0,114.9205,114.9594,114.7648,114.794,19066.0
2024-10-10 15:50:00,117.98,118.37,117.98,118.32,60461.0,114.8037,115.1832,114.8037,115.1346,60461.0
2024-10-10 15:55:00,118.32,118.44,118.23,118.26,101747.0,115.1346,115.2513,115.047,115.0762,101747.0
2024-10-11 09:30:00,118.78,119.07,118.14,118.94,63091.0,115.5822,115.8644,114.9594,115.7379,63091.0
2024-10-11 09:35:00,118.96,119.03,118.63,118.75,13970.0,115.7573,115.8254,115.4362,115.553,13970.0
2024-10-11 09:40:00,118.81,119.0,118.6,118.61,3510.0,115.6114,115.7962,115.407,115.4167,3510.0
2024-10-11 09:45:00,118.68,118.81,118.55,118.69,9979.0,115.4849,115.6114,115.3584,115.4946,9979.0
2024-10-11 09:50:00,118.75,119.03,118.53,119.0,62201.0,115.553,115.8254,115.3389,115.7962,62201.0
2024-10-11 09:55:00,118.87,119.05,118.8,119.01,19555.0,115.6697,115.8449,115.6016,115.806,19555.0
2024-10-11 10:00:00,118.98,119.29,118.94,119.16,59838.0,115.7768,116.0784,115.7379,115.9519,59838.0
2024-10-11 10:05:00,119.15,119.3,119.04,119.11,18282.0,115.9422,116.0882,115.8352,115.9033,18282.0
2024-10-11 10:10:00,119.12,119.21,118.9,119.0,30131.0,115.913,116.0006,115.6989,115.7962,30131.0
2024-10-11 10:15:00,119.05,119.15,119.0,119.04,11241.0,115.8449,115.9422,115.7962,115.8352,11241.0
2024-10-11 10:20:00,119.04,119.21,118.92,119.21,9882.0,115.8352,116.0006,115.7184,116.0006,9882.0
2024-10-11 10:25:00,119.18,119.32,119.16,119.32,31185.0,115.9714,116.1076,115.9519,116.1076,31185.0
2024-10-11 10:30:00,119.3,119.31,119.21,119.23,13099.0,116.0882,116.0979,116.0006,116.0201,13099.0
2024-10-11 10:35:00,119.2,119.26,119.03,119.21,16178.0,115.9909,116.0492,115.8254,116.0006,16178.0
2024-10-11 10:40:00,119.17,119.3,119.15,119.15,24349.0,115.9617,116.0882,115.9422,115.9422,24349.0
2024-10-11 10:45:00,119.16,119.49,119.16,119.37,13914.0,115.9519,116.2731,115.9519,116.1563,13914.0
2024-10-11 10:50:00,119.41,119.49,119.32,119.34,6266.0,116.1952,116.2731,116.1076,116.1271,6266.0
2024-10-11 10:55:00,119.32,119.44,119.31,119.42,14870.0,116.1076,116.2244,116.0979,116.2049,14870.0
2024-10-11 11:00:00,119.41,119.42,119.24,119.31,3769.0,116.1952,116.2049,116.0298,116.0979,3769.0
2024-10-11 11:05:00,119.31,119.62,119.31,119.56,35405.0,116.0979,116.3996,116.0979,116.3412,35405.0
2024-10-11 11:10:00,119.53,119.66,119.52,119.66,4291.0,116.312,116.4385,116.3022,116.4385,4291.0
2024-10-11 11:15:00,119.66,119.68,119.5,119.61,5551.0,116.4385,116.4579,116.2828,116.3898,5551.0
2024-10-11 11:20:00,119.58,119.59,119.53,119.54,9560.0,116.3606,116.3704,116.312,116.3217,9560.0
2024-10-11 11:25:00,119.51,119.58,119.5,119.58,4786.0,116.2925,116.3606,116.2828,116.3606,4786.0
2024-10-11 11:30:00,119.58,119.81,119.57,119.73,10565.0,116.3606,116.5844,116.3509,116.5066,10565.0
2024-10-11 11:35:00,119.71,119.9,119.66,119.84,7694.0,116.4871,116.672,116.4385,116.6136,7694.0
2024-10-11 11:40:00,119.84,119.89,119.8,119.88,9394.0,116.6136,116.6623,116.5747,116.6526,9394.0
2024-10-11 11:45:00,119.88,119.89,119.79,119.84,8927.0,116.6526,116.6623,116.565,116.6136,8927.0
2024-10-11 11:50:00,119.82,119.9,119.81,119.88,10294.0,116.5942,116.672,116.5844,116.6526,10294.0
2024-10-11 11:55:00,119.89,119.96,119.86,119.95,16806.0,116.6623,116.7304,116.6331,116.7207,16806.0
2024-10-11 12:00:00,119.93,119.96,119.77,119.77,15763.0,116.7012,116.7304,116.5455,116.5455,15763.0
2024-10-11 12:05:00,119.77,119.8,119.63,119.64,7129.0,116.5455,116.5747,116.4093,116.419,7129.0
2024-10-11 12:10:00,119.65,119.7,119.58,119.65,27686.0,116.4287,116.4774,116.3606,116.4287,27686.0
2024-10-11 12:15:00,119.64,119.75,119.52,119.55,12491.0,116.419,116.5261,116.3022,116.3314,12491.0
2024-10-11 12:20:00,119.55,119.71,119.54,119.71,7257.0,116.3314,116.4871,116.3217,116.4871,7257.0
2024-10-11 12:25:00,119.69,119.71,119.6,119.67,4115.0,116.4677,116.4871,116.3801,116.4482,4115.0
2024-10-11 12:30:00,119.67,119.77,119.63,119.77,6763.0,116.4482,116.5455,116.4093,116.5455,6763.0
2024-10-11 12:35:00,119.75,119.76,119.61,119.65,4119.0,116.5261,116.5358,116.3898,116.4287,4119.0
2024-10-11 12:40:00,119.62,119.64,119.56,119.59,3563.0,116.3996,116.419,116.3412,116.3704,3563.0
2024-10-11 12:45:00,119.59,119.61,119.56,119.57,12903.0,116.3704,116.3898,116.3412,116.3509,12903.0
2024-10-11 12:50:00,119.59,119.65,119.57,119.61,8138.0,116.3704,116.4287,116.3509,116.3898,8138.0
2024-10-11 12:55:00,119.58,119.79,119.53,119.79,19152.0,116.3606,116.565,116.312,116.565,19152.0
2024-10-11 13:00:00,119.8,119.93,119.77,119.85,61717.0,116.5747,116.7012,116.5455,116.6234,61717.0
2024-10-11 13:05:00,119.87,119.91,119.83,119.86,7214.0,116.6428,116.6817,116.6039,116.6331,7214.0
2024-10-11 13:10:00,119.86,120.12,119.84,120.12,83041.0,116.6331,116.8861,116.6136,116.8861,83041.0
2024-10-11 13:15:00,120.12,120.12,119.94,120.04,7131.0,116.8861,116.8861,116.7109,116.8082,7131.0
2024-10-11 13:20:00,120.08,120.14,120.02,120.14,6658.0,116.8472,116.9056,116.7888,116.9056,6658.0
2024-10-11 13:25:00,120.16,120.18,120.12,120.16,6761.0,116.925,116.9445,116.8861,116.925,6761.0
2024-10-11 13:30:00,120.16,120.21,120.04,120.08,8591.0,116.925,116.9737,116.8082,116.8472,8591.0
2024-10-11 13:35:00,120.06,120.15,119.97,120.12,13431.0,116.8277,116.9153,116.7401,116.8861,13431.0
2024-10-11 13:40:00,120.12,120.17,120.08,120.09,10152.0,116.8861,116.9347,116.8472,116.8569,10152.0
2024-10-11 13:45:00,120.12,120.15,120.05,120.05,5113.0,116.8861,116.9153,116.818,116.818,5113.0
2024-10-11 13:50:00,120.06,120.1,119.99,119.99,5226.0,116.8277,116.8666,116.7596,116.7596,5226.0
2024-10-11 13:55:00,120.01,120.04,119.97,120.0,7803.0,116.7791,116.8082,116.7401,116.7693,7803.0
2024-10-11 14:00:00,119.98,120.02,119.97,120.0,5353.0,116.7499,116.7888,116.7401,116.7693,5353.0
2024-10-11 14:05:00,120.0,120.02,119.93,119.96,4920.0,116.7693,116.7888,116.7012,116.7304,4920.0
2024-10-11 14:10:00,119.95,120.02,119.93,120.0,11694.0,116.7207,116.7888,116.7012,116.7693,11694.0
2024-10-11 14:15:00,120.0,120.4,120.0,120.4,76869.0,116.7693,117.1586,116.7693,117.1586,76869.0
2024-10-11 14:20:00,120.4,120.41,120.17,120.18,12553.0,117.1586,117.1683,116.9347,116.9445,12553.0
2024-10-11 14:25:00,120.2,120.31,120.2,120.31,5600.0,116.9639,117.071,116.9639,117.071,5600.0
2024-10-11 14:30:00,120.31,120.36,120.28,120.29,9273.0,117.071,117.1196,117.0418,117.0515,9273.0
2024-10-11 14:35:00,120.29,120.29,120.1,120.17,6066.0,117.0515,117.0515,116.8666,116.9347,6066.0
2024-10-11 14:40:00,120.17,120.25,120.15,120.23,6844.0,116.9347,117.0126,116.9153,116.9931,6844.0
2024-10-11 14:45:00,120.25,120.29,120.24,120.24,6620.0,117.0126,117.0515,117.0029,117.0029,6620.0
2024-10-11 14:50:00,120.23,120.24,120.12,120.15,10977.0,116.9931,117.0029,116.8861,116.9153,10977.0
2024-10-11 14:55:00,120.13,120.3,120.13,120.23,6863.0,116.8958,117.0612,116.8958,116.9931,6863.0
2024-10-11 15:00:00,120.2,120.26,120.18,120.21,7015.0,116.9639,117.0223,116.9445,116.9737,7015.0
2024-10-11 15:05:00,120.19,120.29,120.14,120.29,8670.0,116.9542,117.0515,116.9056,117.0515,8670.0
2024-10-11 15:10:00,120.22,120.33,120.22,120.31,7647.0,116.9834,117.0904,116.9834,117.071,7647.0
2024-10-11 15:15:00,120.31,120.42,120.28,120.32,23480.0,117.071,117.178,117.0418,117.0807,23480.0
2024-10-11 15:20:00,120.33,120.38,120.32,120.34,6232.0,117.0904,117.1391,117.0807,117.1002,6232.0
2024-10-11 15:25:00,120.34,120.34,120.24,120.28,12201.0,117.1002,117.1002,117.0029,117.0418,12201.0
2024-10-11 15:30:00,120.26,120.29,120.18,120.19,15609.0,117.0223,117.0515,116.9445,116.9542,15609.0
2024-10-11 15:35:00,120.17,120.17,120.07,120.15,17777.0,116.9347,116.9347,116.8374,116.9153,17777.0
2024-10-11 15:40:00,120.15,120.16,120.04,120.13,12878.0,116.9153,116.925,116.8082,116.8958,12878.0
2024-10-11 15:45:00,120.13,120.24,120.1,120.1,44674.0,116.8958,117.0029,116.8666,116.8666,44674.0
2024-10-11 15:50:00,120.16,120.25,120.13,120.24,33980.0,116.925,117.0126,116.8958,117.0029,33980.0
2024-10-11 15:55:00,120.23,120.33,120.17,120.22,166543.0,116.9931,117.0904,116.9347,116.9834,166543.0
2024-10-14 09:30:00,120.04,120.09,119.5,119.98,33409.0,116.8082,116.8569,116.2828,116.7499,33409.0
2024-10-14 09:35:00,120.0,120.0,119.5,119.56,6652.0,116.7693,116.7693,116.2828,116.3412,6652.0
2024-10-14 09:40:00,119.55,119.81,119.54,119.67,6464.0,116.3314,116.5844,116.3217,116.4482,6464.0
2024-10-14 09:45:00,119.71,120.22,119.7,120.22,5068.0,116.4871,116.9834,116.4774,116.9834,5068.0
2024-10-14 09:50:00,120.24,120.33,120.04,120.04,11670.0,117.0029,117.0904,116.8082,116.8082,11670.0
2024-10-14 09:55:00,120.09,120.22,120.06,120.06,7178.0,116.8569,116.9834,116.8277,116.8277,7178.0
2024-10-14 10:00:00,120.09,120.23,119.97,120.0,15125.0,116.8569,116.9931,116.7401,116.7693,15125.0
2024-10-14 10:05:00,120.04,120.1,119.96,120.09,6643.0,116.8082,116.8666,116.7304,116.8569,6643.0
2024-10-14 10:10:00,120.09,120.48,120.08,120.46,25393.0,116.8569,117.2364,116.8472,117.2169,25393.0
2024-10-14 10:15:00,120.48,120.55,120.42,120.49,14901.0,117.2364,117.3045,117.178,117.2461,14901.0
2024-10-14 10:20:00,120.53,120.55,120.46,120.49,22256.0,117.2851,117.3045,117.2169,117.2461,22256.0
2024-10-14 10:25:00,120.48,120.63,120.48,120.52,7802.0,117.2364,117.3824,117.2364,117.2753,7802.0
2024-10-14 10:30:00,120.53,120.95,120.52,120.9,22248.0,117.2851,117.6937,117.2753,117.6451,22248.0
2024-10-14 10:35:00,120.91,120.97,120.86,120.94,6255.0,117.6548,117.7132,117.6062,117.684,6255.0
2024-10-14 10:40:00,120.94,120.96,120.8,120.84,10954.0,117.684,117.7035,117.5478,117.5867,10954.0
2024-10-14 10:45:00,120.85,120.86,120.63,120.65,100225.0,117.5964,117.6062,117.3824,117.4018,100225.0
2024-10-14 10:50:00,120.66,120.81,120.59,120.65,34899.0,117.4116,117.5575,117.3434,117.4018,34899.0
2024-10-14 10:55:00,120.65,120.84,120.6,120.82,11541.0,117.4018,117.5867,117.3532,117.5672,11541.0
2024-10-14 11:00:00,120.8,120.9,120.6,120.72,24473.0,117.5478,117.6451,117.3532,117.4699,24473.0
2024-10-14 11:05:00,120.66,120.84,120.66,120.75,5116.0,117.4116,117.5867,117.4116,117.4991,5116.0
2024-10-14 11:10:00,120.79,120.83,120.72,120.75,6319.0,117.5381,117.577,117.4699,117.4991,6319.0
2024-10-14 11:15:00,120.77,120.84,120.71,120.83,23159.0,117.5186,117.5867,117.4602,117.577,23159.0
2024-10-14 11:20:00,120.84,120.92,120.66,120.7,7634.0,117.5867,117.6646,117.4116,117.4505,7634.0
2024-10-14 11:25:00,120.63,120.76,120.6,120.68,6008.0,117.3824,117.5089,117.3532,117.431,6008.0
2024-10-14 11:30:00,120.68,120.85,120.66,120.7,9090.0,117.431,117.5964,117.4116,117.4505,9090.0
2024-10-14 11:35:00,120.7,120.81,120.64,120.78,10233.0,117.4505,117.5575,117.3921,117.5283,10233.0
2024-10-14 11:40:00,120.78,120.97,120.78,120.95,10689.0,117.5283,117.7132,117.5283,117.6937,10689.0
2024-10-14 11:45:00,120.93,120.96,120.81,120.82,5300.0,117.6743,117.7035,117.5575,117.5672,5300.0
2024-10-14 11:50:00,120.83,120.83,120.64,120.64,8684.0,117.577,117.577,117.3921,117.3921,8684.0
2024-10-14 11:55:00,120.64,120.74,120.62,120.7,10160.0,117.3921,117.4894,117.3726,117.4505,10160.0
2024-10-14 12:00:00,120.73,120.81,120.69,120.7,4032.0,117.4797,117.5575,117.4407,117.4505,4032.0
2024-10-14 12:05:00,120.71,120.79,120.68,120.71,5178.0,117.4602,117.5381,117.431,117.4602,5178.0
2024-10-14 12:10:00,120.71,120.76,120.68,120.69,3517.0,117.4602,117.5089,117.431,117.4407,3517.0
2024-10-14 12:15:00,120.69,120.73,120.61,120.63,12768.0,117.4407,117.4797,117.3629,117.3824,12768.0
2024-10-14 12:20:00,120.61,120.67,120.53,120.67,5061.0,117.3629,117.4213,117.2851,117.4213,5061.0
2024-10-14 12:25:00,120.65,120.74,120.64,120.71,4563.0,117.4018,117.4894,117.3921,117.4602,4563.0
2024-10-14 12:30:00,120.7,120.86,120.69,120.81,10879.0,117.4505,117.6062,117.4407,117.5575,10879.0
2024-10-14 12:35:00,120.83,120.85,120.72,120.75,5108.0,117.577,117.5964,117.4699,117.4991,5108.0
2024-10-14 12:40:00,120.78,120.82,120.72,120.77,5835.0,117.5283,117.5672,117.4699,117.5186,5835.0
2024-10-14 12:45:00,120.78,120.78,120.76,120.76,2084.0,117.5283,117.5283,117.5089,117.5089,2084.0
2024-10-14 12:50:00,120.78,120.81,120.78,120.79,1700.0,117.5283,117.5575,117.5283,117.5381,1700.0
2024-10-14 12:55:00,120.79,120.89,120.78,120.87,5085.0,117.5381,117.6354,117.5283,117.6159,5085.0
2024-10-14 13:00:00,120.87,120.9,120.83,120.9,4564.0,117.6159,117.6451,117.577,117.6451,4564.0
2024-10-14 13:05:00,120.88,120.9,120.85,120.88,4819.0,117.6256,117.6451,117.5964,117.6256,4819.0
2024-10-14 13:10:00,120.89,120.94,120.8,120.81,8599.0,117.6354,117.684,117.5478,117.5575,8599.0
2024-10-14 13:15:00,120.73,120.83,120.72,120.82,5902.0,117.4797,117.577,117.4699,117.5672,5902.0
2024-10-14 13:20:00,120.83,120.84,120.76,120.77,3646.0,117.577,117.5867,117.5089,117.5186,3646.0
2024-10-14 13:25:00,120.76,120.78,120.69,120.76,5595.0,117.5089,117.5283,117.4407,117.5089,5595.0
2024-10-14 13:30:00,120.77,120.77,120.7,120.73,2358.0,117.5186,117.5186,117.4505,117.4797,2358.0
2024-10-14 13:35:00,120.74,120.74,120.67,120.7,6529.0,117.4894,117.4894,117.4213,117.4505,6529.0
2024-10-14 13:40:00,120.7,120.7,120.53,120.54,4149.0,117.4505,117.4505,117.2851,117.2948,4149.0
2024-10-14 13:45:00,120.54,120.54,120.29,120.29,11931.0,117.2948,117.2948,117.0515,117.0515,11931.0
2024-10-14 13:50:00,120.31,120.37,120.28,120.31,4126.0,117.071,117.1294,117.0418,117.071,4126.0
2024-10-14 13:55:00,120.27,120.37,120.24,120.3,5740.0,117.0321,117.1294,117.0029,117.0612,5740.0
2024-10-14 14:00:00,120.24,120.38,120.21,120.34,6854.0,117.0029,117.1391,116.9737,117.1002,6854.0
2024-10-14 14:05:00,120.38,120.45,120.34,120.4,9138.0,117.1391,117.2072,117.1002,117.1586,9138.0
2024-10-14 14:10:00,120.38,120.47,120.36,120.43,5186.0,117.1391,117.2267,117.1196,117.1877,5186.0
2024-10-14 14:15:00,120.42,120.48,120.4,120.44,2360.0,117.178,117.2364,117.1586,117.1975,2360.0
2024-10-14 14:20:00,120.44,120.49,120.35,120.43,11196.0,117.1975,117.2461,117.1099,117.1877,11196.0
2024-10-14 14:25:00,120.46,120.53,120.4,120.53,5062.0,117.2169,117.2851,117.1586,117.2851,5062.0
2024-10-14 14:30:00,120.56,120.56,120.43,120.51,3769.0,117.3142,117.3142,117.1877,117.2656,3769.0
2024-10-14 14:35:00,120.52,120.6,120.51,120.54,8388.0,117.2753,117.3532,117.2656,117.2948,8388.0
2024-10-14 14:40:00,120.51,120.61,120.49,120.61,8441.0,117.2656,117.3629,117.2461,117.3629,8441.0
2024-10-14 14:45:00,120.62,120.65,120.46,120.49,4601.0,117.3726,117.4018,117.2169,117.2461,4601.0
2024-10-14 14:50:00,120.49,120.52,120.45,120.46,5599.0,117.2461,117.2753,117.2072,117.2169,5599.0
2024-10-14 14:55:00,120.46,120.48,120.44,120.45,3191.0,117.2169,117.2364,117.1975,117.2072,3191.0
2024-10-14 15:00:00,120.44,120.52,120.39,120.52,8818.0,117.1975,117.2753,117.1488,117.2753,8818.0
2024-10-14 15:05:00,120.53,120.54,120.47,120.48,5499.0,117.2851,117.2948,117.2267,117.2364,5499.0
2024-10-14 15:10:00,120.48,120.53,120.45,120.47,5667.0,117.2364,117.2851,117.2072,117.2267,5667.0
2024-10-14 15:15:00,120.48,120.55,120.47,120.54,3355.0,117.2364,117.3045,117.2267,117.2948,3355.0
2024-10-14 15:20:00,120.56,120.64,120.54,120.62,8453.0,117.3142,117.3921,117.2948,117.3726,8453.0
2024-10-14 15:25:00,120.61,120.63,120.57,120.59,7611.0,117.3629,117.3824,117.324,117.3434,7611.0
2024-10-14 15:30:00,120.59,120.62,120.56,120.56,7431.0,117.3434,117.3726,117.3142,117.3142,7431.0
2024-10-14 15:35:00,120.55,120.62,120.53,120.55,7278.0,117.3045,117.3726,117.2851,117.3045,7278.0
2024-10-14 15:40:00,120.56,120.63,120.49,120.56,12680.0,117.3142,117.3824,117.2461,117.3142,12680.0
2024-10-14 15:45:00,120.56,120.65,120.5,120.64,29999.0,117.3142,117.4018,117.2559,117.3921,29999.0
2024-10-14 15:50:00,120.6,120.61,120.32,120.51,43608.0,117.3532,117.3629,117.0807,117.2656,43608.0
2024-10-14 15:55:00,120.52,120.6,120.39,120.52,128261.0,117.2753,117.3532,117.1488,117.2753,128261.0
2024-10-15 09:30:00,120.74,121.67,120.74,121.23,99871.0,117.4894,118.3944,117.4894,117.9662,99871.0
2024-10-15 09:35:00,121.19,121.42,121.09,121.3,11432.0,117.9273,118.1511,117.83,118.0343,11432.0
2024-10-15 09:40:00,121.26,121.36,121.12,121.15,12320.0,117.9954,118.0927,117.8592,117.8884,12320.0
2024-10-15 09:45:00,121.18,121.77,121.07,121.77,28530.0,117.9176,118.4917,117.8105,118.4917,28530.0
2024-10-15 09:50:00,121.73,121.88,121.42,121.47,87381.0,118.4527,118.5987,118.1511,118.1997,87381.0
2024-10-15 09:55:00,121.47,121.52,121.03,121.28,21581.0,118.1997,118.2484,117.7716,118.0149,21581.0
2024-10-15 10:00:00,121.28,121.41,121.18,121.39,22279.0,118.0149,118.1414,117.9176,118.1219,22279.0
2024-10-15 10:05:00,121.39,121.52,121.25,121.52,28804.0,118.1219,118.2484,117.9857,118.2484,28804.0
2024-10-15 10:10:00,121.47,121.6,121.38,121.41,12095.0,118.1997,118.3262,118.1122,118.1414,12095.0
2024-10-15 10:15:00,121.43,121.84,121.42,121.75,29562.0,118.1608,118.5598,118.1511,118.4722,29562.0
2024-10-15 10:20:00,121.74,121.97,121.74,121.84,17489.0,118.4625,118.6863,118.4625,118.5598,17489.0
2024-10-15 10:25:00,121.82,121.88,121.73,121.84,20145.0,118.5403,118.5987,118.4527,118.5598,20145.0
2024-10-15 10:30:00,121.8,122.11,121.77,122.11,21061.0,118.5209,118.8225,118.4917,118.8225,21061.0
2024-10-15 10:35:00,122.13,122.3,121.94,121.99,48958.0,118.842,119.0074,118.6571,118.7057,48958.0
2024-10-15 10:40:00,122.01,122.07,121.68,121.82,58743.0,118.7252,118.7836,118.4041,118.5403,58743.0
2024-10-15 10:45:00,121.8,122.01,121.67,121.91,26441.0,118.5209,118.7252,118.3944,118.6279,26441.0
2024-10-15 10:50:00,121.95,122.28,121.89,122.27,16609.0,118.6668,118.9879,118.6084,118.9782,16609.0
2024-10-15 10:55:00,122.29,122.39,122.18,122.25,35377.0,118.9977,119.095,118.8906,118.9587,35377.0
2024-10-15 11:00:00,122.27,122.37,122.21,122.29,20112.0,118.9782,119.0755,118.9198,118.9977,20112.0
2024-10-15 11:05:00,122.34,122.62,122.31,122.62,23245.0,119.0463,119.3188,119.0171,119.3188,23245.0
2024-10-15 11:10:00,122.62,122.71,122.18,122.22,82822.0,119.3188,119.4064,118.8906,118.9296,82822.0
2024-10-15 11:15:00,122.24,122.71,122.24,122.71,16261.0,118.949,119.4064,118.949,119.4064,16261.0
2024-10-15 11:20:00,122.69,122.95,122.67,122.92,32478.0,119.3869,119.6399,119.3674,119.6107,32478.0
2024-10-15 11:25:00,122.94,123.05,122.81,122.99,106829.0,119.6302,119.7372,119.5037,119.6788,106829.0
2024-10-15 11:30:00,122.99,122.99,122.7,122.77,44170.0,119.6788,119.6788,119.3966,119.4647,44170.0
2024-10-15 11:35:00,122.75,122.78,122.53,122.65,25268.0,119.4453,119.4745,119.2312,119.348,25268.0
2024-10-15 11:40:00,122.65,122.88,122.63,122.78,27270.0,119.348,119.5718,119.3285,119.4745,27270.0
2024-10-15 11:45:00,122.77,123.02,122.77,122.89,41816.0,119.4647,119.708,119.4647,119.5815,41816.0
2024-10-15 11:50:00,122.87,122.87,122.52,122.54,19466.0,119.5621,119.5621,119.2215,119.2409,19466.0
2024-10-15 11:55:00,122.55,122.59,122.36,122.49,45591.0,119.2507,119.2896,119.0658,119.1923,45591.0
2024-10-15 12:00:00,122.5,122.58,122.44,122.47,20716.0,119.202,119.2799,119.1436,119.1728,20716.0
2024-10-15 12:05:00,122.43,122.51,122.38,122.49,15855.0,119.1339,119.2117,119.0852,119.1923,15855.0
2024-10-15 12:10:00,122.5,122.63,122.5,122.57,25977.0,119.202,119.3285,119.202,119.2701,25977.0
2024-10-15 12:15:00,122.58,122.66,122.53,122.58,22807.0,119.2799,119.3577,119.2312,119.2799,22807.0
2024-10-15 12:20:00,122.56,122.71,122.56,122.69,22588.0,119.2604,119.4064,119.2604,119.3869,22588.0
2024-10-15 12:25:00,122.68,122.86,122.64,122.73,36131.0,119.3772,119.5523,119.3382,119.4258,36131.0
2024-10-15 12:30:00,122.73,122.75,122.51,122.6,41138.0,119.4258,119.4453,119.2117,119.2993,41138.0
2024-10-15 12:35:00,122.6,122.8,122.58,122.74,16779.0,119.2993,119.4939,119.2799,119.4356,16779.0
2024-10-15 12:40:00,122.76,122.8,122.72,122.74,15881.0,119.455,119.4939,119.4161,119.4356,15881.0
2024-10-15 12:45:00,122.75,122.76,122.54,122.57,18219.0,119.4453,119.455,119.2409,119.2701,18219.0
2024-10-15 12:50:00,122.58,122.58,122.38,122.49,22626.0,119.2799,119.2799,119.0852,119.1923,22626.0
2024-10-15 12:55:00,122.49,122.74,122.48,122.73,19553.0,119.1923,119.4356,119.1826,119.4258,19553.0
2024-10-15 13:00:00,122.71,122.91,122.65,122.88,21202.0,119.4064,119.601,119.348,119.5718,21202.0
2024-10-15 13:05:00,122.88,123.05,122.73,122.73,75983.0,119.5718,119.7372,119.4258,119.4258,75983.0
2024-10-15 13:10:00,122.75,122.75,122.53,122.62,19558.0,119.4453,119.4453,119.2312,119.3188,19558.0
2024-10-15 13:15:00,122.61,122.86,122.51,122.52,31503.0,119.3091,119.5523,119.2117,119.2215,31503.0
2024-10-15 13:20:00,122.52,122.76,122.44,122.76,22617.0,119.2215,119.455,119.1436,119.455,22617.0
2024-10-15 13:25:00,122.73,122.73,122.55,122.58,17922.0,119.4258,119.4258,119.2507,119.2799,17922.0
2024-10-15 13:30:00,122.58,122.61,122.54,122.59,16544.0,119.2799,119.3091,119.2409,119.2896,16544.0
2024-10-15 13:35:00,122.58,122.62,122.52,122.62,26119.0,119.2799,119.3188,119.2215,119.3188,26119.0
2024-10-15 13:40:00,122.58,122.67,122.55,122.57,38833.0,119.2799,119.3674,119.2507,119.2701,38833.0
2024-10-15 13:45:00,122.55,122.55,122.44,122.46,30819.0,119.2507,119.2507,119.1436,119.1631,30819.0
2024-10-15 13:50:00,122.46,122.58,122.41,122.49,15137.0,119.1631,119.2799,119.1144,119.1923,15137.0
2024-10-15 13:55:00,122.49,122.49,122.31,122.38,15627.0,119.1923,119.1923,119.0171,119.0852,15627.0
2024-10-15 14:00:00,122.38,122.38,122.05,122.05,18759.0,119.0852,119.0852,118.7641,118.7641,18759.0
2024-10-15 14:05:00,122.04,122.13,121.88,121.9,21774.0,118.7544,118.842,118.5987,118.6182,21774.0
2024-10-15 14:10:00,121.91,122.15,121.88,122.13,24261.0,118.6279,118.8614,118.5987,118.842,24261.0
2024-10-15 14:15:00,122.13,122.13,121.91,122.0,15904.0,118.842,118.842,118.6279,118.7155,15904.0
2024-10-15 14:20:00,121.98,122.04,121.95,122.01,23263.0,118.696,118.7544,118.6668,118.7252,23263.0
2024-10-15 14:25:00,122.02,122.12,122.01,122.03,23040.0,118.7349,118.8322,118.7252,118.7447,23040.0
2024-10-15 14:30:00,122.05,122.06,121.86,121.92,23131.0,118.7641,118.7739,118.5792,118.6376,23131.0
2024-10-15 14:35:00,121.92,121.96,121.9,121.96,25658.0,118.6376,118.6766,118.6182,118.6766,25658.0
2024-10-15 14:40:00,121.96,122.23,121.94,122.08,36971.0,118.6766,118.9393,118.6571,118.7933,36971.0
2024-10-15 14:45:00,122.06,122.08,121.93,122.01,48229.0,118.7739,118.7933,118.6474,118.7252,48229.0
2024-10-15 14:50:00,122.01,122.2,122.0,122.1,23334.0,118.7252,118.9101,118.7155,118.8128,23334.0
2024-10-15 14:55:00,122.1,122.1,121.94,121.95,14458.0,118.8128,118.8128,118.6571,118.6668,14458.0
2024-10-15 15:00:00,121.97,122.06,121.94,121.95,20676.0,118.6863,118.7739,118.6571,118.6668,20676.0
2024-10-15 15:05:00,121.95,121.99,121.81,121.87,38457.0,118.6668,118.7057,118.5306,118.589,38457.0
2024-10-15 15:10:00,121.88,122.17,121.87,122.15,23256.0,118.5987,118.8809,118.589,118.8614,23256.0
2024-10-15 15:15:00,122.15,122.17,122.07,122.14,21050.0,118.8614,118.8809,118.7836,118.8517,21050.0
2024-10-15 15:20:00,122.13,122.28,122.1,122.27,32325.0,118.842,118.9879,118.8128,118.9782,32325.0
2024-10-15 15:25:00,122.27,122.27,122.1,122.11,39212.0,118.9782,118.9782,118.8128,118.8225,39212.0
2024-10-15 15:30:00,122.1,122.22,122.02,122.06,55650.0,118.8128,118.9296,118.7349,118.7739,55650.0
2024-10-15 15:35:00,122.06,122.06,121.86,121.98,76751.0,118.7739,118.7739,118.5792,118.696,76751.0
2024-10-15 15:40:00,121.98,122.07,121.5,121.5,88174.0,118.696,118.7836,118.2289,118.2289,88174.0
2024-10-15 15:45:00,121.5,121.8,121.49,121.71,95074.0,118.2289,118.5209,118.2192,118.4333,95074.0
2024-10-15 15:50:00,121.72,121.73,121.38,121.7,137718.0,118.443,118.4527,118.1122,118.4236,137718.0
2024-10-15 15:55:00,121.69,121.7,121.25,121.47,431302.0,118.4138,118.4236,117.9857,118.1997,431302.0
2024-10-16 09:30:00,123.02,123.67,121.77,123.52,185140.0,119.708,120.3405,118.4917,120.1946,185140.0
2024-10-16 09:35:00,123.39,123.78,121.93,122.37,101854.0,120.0681,120.4476,118.6474,119.0755,101854.0
2024-10-16 09:40:00,122.42,122.95,122.12,122.88,67506.0,119.1242,119.6399,118.8322,119.5718,67506.0
2024-10-16 09:45:00,122.87,123.73,122.63,123.48,99004.0,119.5621,120.3989,119.3285,120.1556,99004.0
2024-10-16 09:50:00,123.36,123.76,123.36,123.43,47328.0,120.0389,120.4281,120.0389,120.107,47328.0
2024-10-16 09:55:00,123.35,123.86,123.14,123.86,52279.0,120.0291,120.5254,119.8248,120.5254,52279.0
2024-10-16 10:00:00,123.8,124.49,123.79,124.07,68914.0,120.467,121.1384,120.4573,120.7298,68914.0
2024-10-16 10:05:00,124.18,124.23,123.56,123.86,49194.0,120.8368,120.8854,120.2335,120.5254,49194.0
2024-10-16 10:10:00,123.85,124.15,123.83,123.86,50612.0,120.5157,120.8076,120.4962,120.5254,50612.0
2024-10-16 10:15:00,123.82,124.1,123.79,124.07,28732.0,120.4865,120.7589,120.4573,120.7298,28732.0
2024-10-16 10:20:00,124.09,124.13,123.77,124.0,44120.0,120.7492,120.7881,120.4378,120.6616,44120.0
2024-10-16 10:25:00,124.0,124.01,123.57,123.57,40211.0,120.6616,120.6714,120.2432,120.2432,40211.0
2024-10-16 10:30:00,123.57,123.85,123.55,123.8,29152.0,120.2432,120.5157,120.2237,120.467,29152.0
2024-10-16 10:35:00,123.83,124.3,123.82,123.86,103487.0,120.4962,120.9536,120.4865,120.5254,103487.0
2024-10-16 10:40:00,123.83,124.31,123.7,124.28,48564.0,120.4962,120.9633,120.3697,120.9341,48564.0
2024-10-16 10:45:00,124.26,124.34,123.88,123.99,104869.0,120.9146,120.9925,120.5449,120.6519,104869.0
2024-10-16 10:50:00,123.99,124.82,123.89,124.82,65003.0,120.6519,121.4596,120.5546,121.4596,65003.0
2024-10-16 10:55:00,124.85,125.3,124.63,125.23,38609.0,121.4888,121.9266,121.2747,121.8585,38609.0
2024-10-16 11:00:00,125.3,125.61,124.88,124.97,26716.0,121.9266,122.2283,121.5179,121.6055,26716.0
2024-10-16 11:05:00,124.97,125.1,124.83,124.98,16447.0,121.6055,121.732,121.4693,121.6153,16447.0
2024-10-16 11:10:00,124.91,125.16,124.91,125.01,26226.0,121.5471,121.7904,121.5471,121.6444,26226.0
2024-10-16 11:15:00,125.08,125.2,124.97,125.07,31089.0,121.7126,121.8293,121.6055,121.7028,31089.0
2024-10-16 11:20:00,125.06,125.43,124.92,125.36,77133.0,121.6931,122.0531,121.5569,121.985,77133.0
2024-10-16 11:25:00,125.36,125.65,125.22,125.59,36242.0,121.985,122.2672,121.8488,122.2088,36242.0
2024-10-16 11:30:00,125.6,126.18,125.6,126.12,39184.0,122.2186,122.7829,122.2186,122.7246,39184.0
2024-10-16 11:35:00,126.11,126.12,125.86,126.02,26648.0,122.7148,122.7246,122.4716,122.6273,26648.0
2024-10-16 11:40:00,126.03,126.34,126.0,126.33,30828.0,122.637,122.9386,122.6078,122.9289,30828.0
2024-10-16 11:45:00,126.29,126.76,126.19,126.76,48928.0,122.89,123.3473,122.7927,123.3473,48928.0
2024-10-16 11:50:00,126.74,126.75,126.08,126.17,39528.0,123.3279,123.3376,122.6856,122.7732,39528.0
2024-10-16 11:55:00,126.1,126.85,126.04,126.84,16220.0,122.7051,123.4349,122.6467,123.4252,16220.0
2024-10-16 12:00:00,126.89,127.03,126.84,126.88,11469.0,123.4738,123.6101,123.4252,123.4641,11469.0
2024-10-16 12:05:00,126.86,127.65,126.84,127.41,34087.0,123.4446,124.2134,123.4252,123.9798,34087.0
2024-10-16 12:10:00,127.46,127.58,126.67,126.74,43972.0,124.0285,124.1453,123.2598,123.3279,43972.0
2024-10-16 12:15:00,126.75,127.0,125.71,126.63,84156.0,123.3376,123.5809,122.3256,123.2208,84156.0
2024-10-16 12:20:00,126.63,126.68,125.83,126.4,56119.0,123.2208,123.2695,122.4424,122.997,56119.0
2024-10-16 12:25:00,126.49,127.12,126.47,126.88,42983.0,123.0846,123.6976,123.0651,123.4641,42983.0
2024-10-16 12:30:00,126.87,126.91,125.92,126.13,72055.0,123.4544,123.4933,122.5299,122.7343,72055.0
2024-10-16 12:35:00,126.13,126.37,125.97,126.14,41982.0,122.7343,122.9678,122.5786,122.744,41982.0
2024-10-16 12:40:00,126.18,127.02,126.13,126.93,42360.0,122.7829,123.6003,122.7343,123.5128,42360.0
2024-10-16 12:45:00,126.83,127.33,126.76,126.89,63648.0,123.4154,123.902,123.3473,123.4738,63648.0
2024-10-16 12:50:00,126.85,127.04,126.77,126.93,25239.0,123.4349,123.6198,123.3571,123.5128,25239.0
2024-10-16 12:55:00,126.94,126.96,126.14,126.49,80098.0,123.5225,123.5419,122.744,123.0846,80098.0
2024-10-16 13:00:00,126.5,126.73,126.17,126.44,67317.0,123.0943,123.3181,122.7732,123.0359,67317.0
2024-10-16 13:05:00,126.37,126.37,125.76,125.91,57303.0,122.9678,122.9678,122.3743,122.5202,57303.0
2024-10-16 13:10:00,125.91,126.29,125.77,126.25,20509.0,122.5202,122.89,122.384,122.8511,20509.0
2024-10-16 13:15:00,126.25,126.36,126.18,126.36,25531.0,122.8511,122.9581,122.7829,122.9581,25531.0
2024-10-16 13:20:00,126.38,126.56,126.17,126.32,30873.0,122.9776,123.1527,122.7732,122.9192,30873.0
2024-10-16 13:25:00,126.36,126.59,126.35,126.53,24915.0,122.9581,123.1819,122.9484,123.1235,24915.0
2024-10-16 13:30:00,126.53,126.89,126.35,126.81,30653.0,123.1235,123.4738,122.9484,123.396,30653.0
2024-10-16 13:35:00,126.84,126.95,126.78,126.95,28757.0,123.4252,123.5322,123.3668,123.5322,28757.0
2024-10-16 13:40:00,126.92,126.94,126.41,126.58,25266.0,123.503,123.5225,123.0068,123.1722,25266.0
2024-10-16 13:45:00,126.62,126.65,126.45,126.46,26134.0,123.2111,123.2403,123.0457,123.0554,26134.0
2024-10-16 13:50:00,126.51,126.7,126.35,126.52,38531.0,123.1041,123.2889,122.9484,123.1138,38531.0
2024-10-16 13:55:00,126.47,126.82,126.4,126.73,34058.0,123.0651,123.4057,122.997,123.3181,34058.0
2024-10-16 14:00:00,126.7,127.08,126.7,126.98,15241.0,123.2889,123.6587,123.2889,123.5614,15241.0
2024-10-16 14:05:00,126.98,127.21,126.96,127.12,22400.0,123.5614,123.7852,123.5419,123.6976,22400.0
2024-10-16 14:10:00,127.14,127.2,127.01,127.07,14442.0,123.7171,123.7755,123.5906,123.649,14442.0
2024-10-16 14:15:00,127.06,127.32,127.0,127.1,61153.0,123.6393,123.8923,123.5809,123.6782,61153.0
2024-10-16 14:20:00,127.08,127.25,126.96,127.24,26409.0,123.6587,123.8241,123.5419,123.8144,26409.0
2024-10-16 14:25:00,127.21,127.35,127.15,127.16,16671.0,123.7852,123.9214,123.7268,123.7366,16671.0
2024-10-16 14:30:00,127.16,127.23,127.05,127.11,12281.0,123.7366,123.8047,123.6295,123.6879,12281.0
2024-10-16 14:35:00,127.09,127.09,126.72,126.73,22431.0,123.6684,123.6684,123.3084,123.3181,22431.0
2024-10-16 14:40:00,126.7,127.01,126.68,126.94,8409.0,123.2889,123.5906,123.2695,123.5225,8409.0
2024-10-16 14:45:00,126.96,127.01,126.89,126.94,8171.0,123.5419,123.5906,123.4738,123.5225,8171.0
2024-10-16 14:50:00,126.9,126.95,126.65,126.66,20328.0,123.4836,123.5322,123.2403,123.25,20328.0
2024-10-16 14:55:00,126.66,126.68,126.57,126.58,17043.0,123.25,123.2695,123.1624,123.1722,17043.0
2024-10-16 15:00:00,126.54,126.67,126.51,126.61,8756.0,123.1333,123.2598,123.1041,123.2014,8756.0
2024-10-16 15:05:00,126.57,126.69,126.49,126.53,21740.0,123.1624,123.2792,123.0846,123.1235,21740.0
2024-10-16 15:10:00,126.53,126.67,126.53,126.65,17750.0,123.1235,123.2598,123.1235,123.2403,17750.0
2024-10-16 15:15:00,126.66,126.97,126.61,126.91,15989.0,123.25,123.5517,123.2014,123.4933,15989.0
2024-10-16 15:20:00,126.89,126.94,126.57,126.83,23512.0,123.4738,123.5225,123.1624,123.4154,23512.0
2024-10-16 15:25:00,126.82,127.08,126.77,126.88,36207.0,123.4057,123.6587,123.3571,123.4641,36207.0
2024-10-16 15:30:00,126.78,126.93,126.71,126.84,27618.0,123.3668,123.5128,123.2987,123.4252,27618.0
2024-10-16 15:35:00,126.85,127.02,126.85,126.93,34734.0,123.4349,123.6003,123.4349,123.5128,34734.0
2024-10-16 15:40:00,126.92,127.08,126.9,127.05,35584.0,123.503,123.6587,123.4836,123.6295,35584.0
2024-10-16 15:45:00,127.05,127.11,126.89,126.95,36142.0,123.6295,123.6879,123.4738,123.5322,36142.0
2024-10-16 15:50:00,127.0,127.09,126.91,126.93,78375.0,123.5809,123.6684,123.4933,123.5128,78375.0
2024-10-16 15:55:00,126.91,127.04,126.77,126.91,212035.0,123.4933,123.6198,123.3571,123.4933,212035.0
2024-10-17 09:30:00,126.04,126.92,126.0,126.43,102086.0,122.6467,123.503,122.6078,123.0262,102086.0
2024-10-17 09:35:00,126.35,126.37,125.21,126.1,173318.0,122.9484,122.9678,121.8391,122.7051,173318.0
2024-10-17 09:40:00,126.09,126.23,125.94,125.95,36643.0,122.6954,122.8316,122.5494,122.5591,36643.0
2024-10-17 09:45:00,125.99,126.24,125.48,125.57,37231.0,122.5981,122.8413,122.1018,122.1894,37231.0
2024-10-17 09:50:00,125.57,125.65,125.33,125.65,37993.0,122.1894,122.2672,121.9558,122.2672,37993.0
2024-10-17 09:55:00,125.73,125.78,125.49,125.54,29402.0,122.3451,122.3937,122.1115,122.1602,29402.0
2024-10-17 10:00:00,125.54,125.59,125.35,125.49,57294.0,122.1602,122.2088,121.9753,122.1115,57294.0
2024-10-17 10:05:00,125.48,125.62,125.21,125.39,46754.0,122.1018,122.238,121.8391,122.0142,46754.0
2024-10-17 10:10:00,125.46,125.47,125.07,125.07,79981.0,122.0823,122.0921,121.7028,121.7028,79981.0
2024-10-17 10:15:00,125.12,125.13,124.38,124.54,59188.0,121.7515,121.7612,121.0314,121.1871,59188.0
2024-10-17 10:20:00,124.55,124.69,124.44,124.65,54425.0,121.1968,121.3331,121.0898,121.2941,54425.0
2024-10-17 10:25:00,124.66,124.71,124.35,124.36,72628.0,121.3039,121.3525,121.0022,121.0119,72628.0
2024-10-17 10:30:00,124.4,124.4,124.07,124.22,65417.0,121.0509,121.0509,120.7298,120.8757,65417.0
2024-10-17 10:35:00,124.2,124.2,123.93,124.0,91939.0,120.8563,120.8563,120.5935,120.6616,91939.0
2024-10-17 10:40:00,124.0,124.13,123.95,124.11,28186.0,120.6616,120.7881,120.613,120.7687,28186.0
2024-10-17 10:45:00,124.09,124.16,123.74,123.9,45942.0,120.7492,120.8173,120.4086,120.5643,45942.0
2024-10-17 10:50:00,123.83,124.09,123.64,124.05,36703.0,120.4962,120.7492,120.3113,120.7103,36703.0
2024-10-17 10:55:00,124.06,124.14,123.94,124.07,24128.0,120.72,120.7979,120.6033,120.7298,24128.0
2024-10-17 11:00:00,124.08,124.37,124.07,124.35,23267.0,120.7395,121.0217,120.7298,121.0022,23267.0
2024-10-17 11:05:00,124.33,124.41,124.28,124.36,17494.0,120.9828,121.0606,120.9341,121.0119,17494.0
2024-10-17 11:10:00,124.34,124.63,124.34,124.61,16541.0,120.9925,121.2747,120.9925,121.2552,16541.0
2024-10-17 11:15:00,124.62,124.82,124.61,124.74,21125.0,121.2649,121.4596,121.2552,121.3817,21125.0
2024-10-17 11:20:00,124.75,124.76,124.43,124.64,34140.0,121.3914,121.4012,121.0801,121.2844,34140.0
2024-10-17 11:25:00,124.63,124.66,124.49,124.55,15014.0,121.2747,121.3039,121.1384,121.1968,15014.0
2024-10-17 11:30:00,124.55,124.72,124.55,124.63,30596.0,121.1968,121.3623,121.1968,121.2747,30596.0
2024-10-17 11:35:00,124.63,124.69,124.48,124.51,28499.0,121.2747,121.3331,121.1287,121.1579,28499.0
2024-10-17 11:40:00,124.51,124.63,124.47,124.59,23329.0,121.1579,121.2747,121.119,121.2358,23329.0
2024-10-17 11:45:00,124.59,124.75,124.56,124.68,34264.0,121.2358,121.3914,121.2066,121.3233,34264.0
2024-10-17 11:50:00,124.67,124.74,124.6,124.74,23539.0,121.3136,121.3817,121.2455,121.3817,23539.0
2024-10-17 11:55:00,124.73,124.78,124.65,124.71,16508.0,121.372,121.4206,121.2941,121.3525,16508.0
2024-10-17 12:00:00,124.71,124.92,124.71,124.82,12338.0,121.3525,121.5569,121.3525,121.4596,12338.0
2024-10-17 12:05:00,124.8,124.82,124.56,124.68,11600.0,121.4401,121.4596,121.2066,121.3233,11600.0
2024-10-17 12:10:00,124.68,124.7,124.49,124.5,16092.0,121.3233,121.3428,121.1384,121.1482,16092.0
2024-10-17 12:15:00,124.5,124.7,124.5,124.64,21749.0,121.1482,121.3428,121.1482,121.2844,21749.0
2024-10-17 12:20:00,124.62,124.75,124.5,124.73,18969.0,121.2649,121.3914,121.1482,121.372,18969.0
2024-10-17 12:25:00,124.73,124.87,124.73,124.86,9108.0,121.372,121.5082,121.372,121.4985,9108.0
2024-10-17 12:30:00,124.83,125.08,124.82,125.07,88134.0,121.4693,121.7126,121.4596,121.7028,88134.0
2024-10-17 12:35:00,125.07,125.27,125.0,125.27,37670.0,121.7028,121.8974,121.6347,121.8974,37670.0
2024-10-17 12:40:00,125.25,125.25,125.08,125.24,15595.0,121.878,121.878,121.7126,121.8683,15595.0
2024-10-17 12:45:00,125.24,125.4,125.18,125.19,16866.0,121.8683,122.0239,121.8099,121.8196,16866.0
2024-10-17 12:50:00,125.2,125.23,125.01,125.09,17377.0,121.8293,121.8585,121.6444,121.7223,17377.0
2024-10-17 12:55:00,125.09,125.35,125.08,125.32,23586.0,121.7223,121.9753,121.7126,121.9461,23586.0
2024-10-17 13:00:00,125.33,125.33,125.02,125.02,19775.0,121.9558,121.9558,121.6542,121.6542,19775.0
2024-10-17 13:05:00,125.07,125.14,124.93,125.05,12490.0,121.7028,121.7709,121.5666,121.6834,12490.0
2024-10-17 13:10:00,125.06,125.26,124.99,125.24,20509.0,121.6931,121.8877,121.625,121.8683,20509.0
2024-10-17 13:15:00,125.24,125.25,125.06,125.1,11046.0,121.8683,121.878,121.6931,121.732,11046.0
2024-10-17 13:20:00,125.11,125.25,124.94,125.13,25197.0,121.7418,121.878,121.5763,121.7612,25197.0
2024-10-17 13:25:00,125.11,125.21,125.09,125.14,16143.0,121.7418,121.8391,121.7223,121.7709,16143.0
2024-10-17 13:30:00,125.19,125.22,125.15,125.16,16104.0,121.8196,121.8488,121.7807,121.7904,16104.0
2024-10-17 13:35:00,125.18,125.18,124.97,124.98,42453.0,121.8099,121.8099,121.6055,121.6153,42453.0
2024-10-17 13:40:00,124.98,124.98,124.64,124.74,37345.0,121.6153,121.6153,121.2844,121.3817,37345.0
2024-10-17 13:45:00,124.73,124.81,124.71,124.71,11495.0,121.372,121.4498,121.3525,121.3525,11495.0
2024-10-17 13:50:00,124.71,124.83,124.63,124.81,16069.0,121.3525,121.4693,121.2747,121.4498,16069.0
2024-10-17 13:55:00,124.8,124.83,124.74,124.77,12392.0,121.4401,121.4693,121.3817,121.4109,12392.0
2024-10-17 14:00:00,124.79,124.9,124.6,124.64,27176.0,121.4304,121.5374,121.2455,121.2844,27176.0
2024-10-17 14:05:00,124.63,124.82,124.6,124.72,22690.0,121.2747,121.4596,121.2455,121.3623,22690.0
2024-10-17 14:10:00,124.68,124.78,124.6,124.72,16431.0,121.3233,121.4206,121.2455,121.3623,16431.0
2024-10-17 14:15:00,124.73,124.73,124.34,124.44,24295.0,121.372,121.372,120.9925,121.0898,24295.0
2024-10-17 14:20:00,124.45,124.54,124.43,124.49,18328.0,121.0995,121.1871,121.0801,121.1384,18328.0
2024-10-17 14:25:00,124.51,124.58,124.37,124.41,20395.0,121.1579,121.226,121.0217,121.0606,20395.0
2024-10-17 14:30:00,124.41,124.55,124.41,124.5,23833.0,121.0606,121.1968,121.0606,121.1482,23833.0
2024-10-17 14:35:00,124.48,124.5,124.36,124.5,22273.0,121.1287,121.1482,121.0119,121.1482,22273.0
2024-10-17 14:40:00,124.49,124.51,124.31,124.35,19144.0,121.1384,121.1579,120.9633,121.0022,19144.0
2024-10-17 14:45:00,124.35,124.41,124.07,124.21,31192.0,121.0022,121.0606,120.7298,120.866,31192.0
2024-10-17 14:50:00,124.21,124.23,123.92,123.94,28089.0,120.866,120.8854,120.5838,120.6033,28089.0
2024-10-17 14:55:00,123.96,124.04,123.9,123.98,23711.0,120.6227,120.7006,120.5643,120.6422,23711.0
2024-10-17 15:00:00,123.97,123.97,123.03,123.6,253215.0,120.6324,120.6324,119.7177,120.2724,253215.0
2024-10-17 15:05:00,123.58,123.81,123.43,123.79,40795.0,120.2529,120.4768,120.107,120.4573,40795.0
2024-10-17 15:10:00,123.8,123.83,123.66,123.7,21121.0,120.467,120.4962,120.3308,120.3697,21121.0
2024-10-17 15:15:00,123.7,123.88,123.62,123.62,27593.0,120.3697,120.5449,120.2919,120.2919,27593.0
2024-10-17 15:20:00,123.66,123.74,123.57,123.63,22113.0,120.3308,120.4086,120.2432,120.3016,22113.0
2024-10-17 15:25:00,123.63,123.68,123.58,123.62,26653.0,120.3016,120.3502,120.2529,120.2919,26653.0
2024-10-17 15:30:00,123.61,123.62,123.19,123.22,124392.0,120.2821,120.2919,119.8734,119.9026,124392.0
2024-10-17 15:35:00,123.22,123.59,123.21,123.43,44575.0,119.9026,120.2627,119.8929,120.107,44575.0
2024-10-17 15:40:00,123.41,123.41,123.14,123.18,43844.0,120.0875,120.0875,119.8248,119.8637,43844.0
2024-10-17 15:45:00,123.17,123.19,122.97,123.06,96796.0,119.854,119.8734,119.6594,119.7469,96796.0
2024-10-17 15:50:00,123.07,123.17,122.87,122.96,181397.0,119.7567,119.854,119.5621,119.6496,181397.0
2024-10-17 15:55:00,122.97,123.0,122.71,122.73,276113.0,119.6594,119.6886,119.4064,119.4258,276113.0
2024-10-18 09:30:00,123.01,123.35,122.58,122.78,282784.0,119.6983,120.0291,119.2799,119.4745,282784.0
2024-10-18 09:35:00,122.76,122.77,122.36,122.4,10389.0,119.455,119.4647,119.0658,119.1047,10389.0
2024-10-18 09:40:00,122.47,122.62,122.25,122.59,9025.0,119.1728,119.3188,118.9587,119.2896,9025.0
2024-10-18 09:45:00,122.56,122.56,122.3,122.36,5103.0,119.2604,119.2604,119.0074,119.0658,5103.0
2024-10-18 09:50:00,122.33,122.47,122.25,122.45,8853.0,119.0366,119.1728,118.9587,119.1534,8853.0
2024-10-18 09:55:00,122.64,122.73,122.32,122.34,12371.0,119.3382,119.4258,119.0269,119.0463,12371.0
2024-10-18 10:00:00,122.31,122.34,122.16,122.25,20756.0,119.0171,119.0463,118.8712,118.9587,20756.0
2024-10-18 10:05:00,122.23,122.23,121.76,121.85,12753.0,118.9393,118.9393,118.4819,118.5695,12753.0
2024-10-18 10:10:00,121.78,121.91,121.73,121.83,8593.0,118.5014,118.6279,118.4527,118.5501,8593.0
2024-10-18 10:15:00,121.84,122.11,121.78,122.1,10565.0,118.5598,118.8225,118.5014,118.8128,10565.0
2024-10-18 10:20:00,122.1,122.14,121.74,121.74,9676.0,118.8128,118.8517,118.4625,118.4625,9676.0
2024-10-18 10:25:00,121.72,122.04,121.7,121.87,12930.0,118.443,118.7544,118.4236,118.589,12930.0
2024-10-18 10:30:00,121.91,122.12,121.87,121.91,14598.0,118.6279,118.8322,118.589,118.6279,14598.0
2024-10-18 10:35:00,121.84,121.86,121.62,121.65,16299.0,118.5598,118.5792,118.3457,118.3749,16299.0
2024-10-18 10:40:00,121.67,121.95,121.61,121.88,13520.0,118.3944,118.6668,118.336,118.5987,13520.0
2024-10-18 10:45:00,121.84,121.96,121.81,121.91,11768.0,118.5598,118.6766,118.5306,118.6279,11768.0
2024-10-18 10:50:00,121.91,122.28,121.9,122.28,18752.0,118.6279,118.9879,118.6182,118.9879,18752.0
2024-10-18 10:55:00,122.25,122.31,122.13,122.2,10005.0,118.9587,119.0171,118.842,118.9101,10005.0
2024-10-18 11:00:00,122.21,122.3,121.92,121.93,6775.0,118.9198,119.0074,118.6376,118.6474,6775.0
2024-10-18 11:05:00,121.93,122.02,121.91,121.97,6219.0,118.6474,118.7349,118.6279,118.6863,6219.0
2024-10-18 11:10:00,121.94,122.27,121.9,122.24,27384.0,118.6571,118.9782,118.6182,118.949,27384.0
2024-10-18 11:15:00,122.26,122.38,122.21,122.32,8338.0,118.9685,119.0852,118.9198,119.0269,8338.0
2024-10-18 11:20:00,122.33,122.37,122.23,122.28,11111.0,119.0366,119.0755,118.9393,118.9879,11111.0
2024-10-18 11:25:00,122.3,122.3,122.09,122.09,40143.0,119.0074,119.0074,118.8031,118.8031,40143.0
2024-10-18 11:30:00,122.1,122.1,121.87,121.88,16416.0,118.8128,118.8128,118.589,118.5987,16416.0
2024-10-18 11:35:00,121.91,122.06,121.86,122.02,10370.0,118.6279,118.7739,118.5792,118.7349,10370.0
2024-10-18 11:40:00,122.04,122.17,121.93,122.15,10198.0,118.7544,118.8809,118.6474,118.8614,10198.0
2024-10-18 11:45:00,122.12,122.16,121.93,122.07,13345.0,118.8322,118.8712,118.6474,118.7836,13345.0
2024-10-18 11:50:00,122.08,122.08,121.98,122.02,6081.0,118.7933,118.7933,118.696,118.7349,6081.0
2024-10-18 11:55:00,121.99,122.03,121.93,122.03,16738.0,118.7057,118.7447,118.6474,118.7447,16738.0
2024-10-18 12:00:00,122.03,122.18,122.03,122.17,10206.0,118.7447,118.8906,118.7447,118.8809,10206.0
2024-10-18 12:05:00,122.18,122.25,122.09,122.25,13310.0,118.8906,118.9587,118.8031,118.9587,13310.0
2024-10-18 12:10:00,122.23,122.32,122.22,122.32,10151.0,118.9393,119.0269,118.9296,119.0269,10151.0
2024-10-18 12:15:00,122.31,122.55,122.31,122.52,23096.0,119.0171,119.2507,119.0171,119.2215,23096.0
2024-10-18 12:20:00,122.54,122.56,122.36,122.39,16201.0,119.2409,119.2604,119.0658,119.095,16201.0
2024-10-18 12:25:00,122.4,122.51,122.39,122.47,12100.0,119.1047,119.2117,119.095,119.1728,12100.0
2024-10-18 12:30:00,122.46,122.64,122.44,122.64,18047.0,119.1631,119.3382,119.1436,119.3382,18047.0
2024-10-18 12:35:00,122.63,122.63,122.18,122.27,11321.0,119.3285,119.3285,118.8906,118.9782,11321.0
2024-10-18 12:40:00,122.29,122.4,122.24,122.37,10520.0,118.9977,119.1047,118.949,119.0755,10520.0
2024-10-18 12:45:00,122.37,122.37,122.14,122.29,23927.0,119.0755,119.0755,118.8517,118.9977,23927.0
2024-10-18 12:50:00,122.3,122.46,122.3,122.46,8986.0,119.0074,119.1631,119.0074,119.1631,8986.0
2024-10-18 12:55:00,122.44,122.5,122.23,122.28,9623.0,119.1436,119.202,118.9393,118.9879,9623.0
2024-10-18 13:00:00,122.28,122.41,122.25,122.27,38350.0,118.9879,119.1144,118.9587,118.9782,38350.0
2024-10-18 13:05:00,122.27,122.27,121.96,121.98,55076.0,118.9782,118.9782,118.6766,118.696,55076.0
2024-10-18 13:10:00,122.01,122.11,121.95,122.04,18755.0,118.7252,118.8225,118.6668,118.7544,18755.0
2024-10-18 13:15:00,122.03,122.07,121.93,122.02,8988.0,118.7447,118.7836,118.6474,118.7349,8988.0
2024-10-18 13:20:00,122.0,122.03,121.91,122.03,6929.0,118.7155,118.7447,118.6279,118.7447,6929.0
2024-10-18 13:25:00,122.06,122.17,121.99,121.99,144207.0,118.7739,118.8809,118.7057,118.7057,144207.0
2024-10-18 13:30:00,122.0,122.13,121.99,122.1,7758.0,118.7155,118.842,118.7057,118.8128,7758.0
2024-10-18 13:35:00,122.05,122.05,121.91,121.96,6752.0,118.7641,118.7641,118.6279,118.6766,6752.0
2024-10-18 13:40:00,121.94,122.08,121.92,122.07,20582.0,118.6571,118.7933,118.6376,118.7836,20582.0
2024-10-18 13:45:00,122.07,122.11,121.93,121.95,18710.0,118.7836,118.8225,118.6474,118.6668,18710.0
2024-10-18 13:50:00,121.96,122.09,121.94,122.05,17199.0,118.6766,118.8031,118.6571,118.7641,17199.0
2024-10-18 13:55:00,122.04,122.1,121.89,121.95,52549.0,118.7544,118.8128,118.6084,118.6668,52549.0
2024-10-18 14:00:00,121.97,122.04,121.87,122.04,25853.0,118.6863,118.7544,118.589,118.7544,25853.0
2024-10-18 14:05:00,122.01,122.04,121.94,121.98,14788.0,118.7252,118.7544,118.6571,118.696,14788.0
2024-10-18 14:10:00,121.96,122.0,121.92,121.99,15726.0,118.6766,118.7155,118.6376,118.7057,15726.0
2024-10-18 14:15:00,121.98,122.1,121.96,122.1,23243.0,118.696,118.8128,118.6766,118.8128,23243.0
2024-10-18 14:20:00,122.1,122.25,122.07,122.25,17547.0,118.8128,118.9587,118.7836,118.9587,17547.0
2024-10-18 14:25:00,122.23,122.28,122.16,122.18,18880.0,118.9393,118.9879,118.8712,118.8906,18880.0
2024-10-18 14:30:00,122.21,122.22,122.13,122.13,13004.0,118.9198,118.9296,118.842,118.842,13004.0
2024-10-18 14:35:00,122.06,122.16,122.06,122.09,9994.0,118.7739,118.8712,118.7739,118.8031,9994.0
2024-10-18 14:40:00,122.1,122.26,122.1,122.25,12681.0,118.8128,118.9685,118.8128,118.9587,12681.0
2024-10-18 14:45:00,122.25,122.4,122.23,122.33,8638.0,118.9587,119.1047,118.9393,119.0366,8638.0
2024-10-18 14:50:00,122.34,122.51,122.34,122.47,14473.0,119.0463,119.2117,119.0463,119.1728,14473.0
2024-10-18 14:55:00,122.49,122.51,122.38,122.42,11324.0,119.1923,119.2117,119.0852,119.1242,11324.0
2024-10-18 15:00:00,122.42,122.43,122.27,122.31,15072.0,119.1242,119.1339,118.9782,119.0171,15072.0
2024-10-18 15:05:00,122.33,122.33,122.11,122.14,16317.0,119.0366,119.0366,118.8225,118.8517,16317.0
2024-10-18 15:10:00,122.12,122.19,122.03,122.16,17134.0,118.8322,118.9004,118.7447,118.8712,17134.0
2024-10-18 15:15:00,122.16,122.26,122.08,122.14,17611.0,118.8712,118.9685,118.7933,118.8517,17611.0
2024-10-18 15:20:00,122.12,122.13,121.95,121.97,25548.0,118.8322,118.842,118.6668,118.6863,25548.0
2024-10-18 15:25:00,121.96,122.1,121.95,122.07,16966.0,118.6766,118.8128,118.6668,118.7836,16966.0
2024-10-18 15:30:00,122.1,122.13,122.0,122.05,23538.0,118.8128,118.842,118.7155,118.7641,23538.0
2024-10-18 15:35:00,122.07,122.2,122.01,122.2,15661.0,118.7836,118.9101,118.7252,118.9101,15661.0
2024-10-18 15:40:00,122.18,122.31,122.14,122.28,63049.0,118.8906,119.0171,118.8517,118.9879,63049.0
2024-10-18 15:45:00,122.3,122.3,121.97,122.03,53825.0,119.0074,119.0074,118.6863,118.7447,53825.0
2024-10-18 15:50:00,122.02,122.14,121.95,122.06,58329.0,118.7349,118.8517,118.6668,118.7739,58329.0
2024-10-18 15:55:00,122.08,122.53,121.98,122.47,301593.0,118.7933,119.2312,118.696,119.1728,301593.0
2024-10-21 09:30:00,120.72,121.46,120.24,120.24,106514.0,117.4699,118.19,117.0029,117.0029,106514.0
2024-10-21 09:35:00,120.36,120.38,119.3,119.37,23913.0,117.1196,117.1391,116.0882,116.1563,23913.0
2024-10-21 09:40:00,119.36,119.59,119.28,119.49,19163.0,116.1466,116.3704,116.0687,116.2731,19163.0
2024-10-21 09:45:00,119.55,119.95,119.51,119.83,26259.0,116.3314,116.7207,116.2925,116.6039,26259.0
2024-10-21 09:50:00,119.81,119.89,119.65,119.82,12068.0,116.5844,116.6623,116.4287,116.5942,12068.0
2024-10-21 09:55:00,119.82,119.82,119.44,119.55,54168.0,116.5942,116.5942,116.2244,116.3314,54168.0
2024-10-21 10:00:00,119.54,119.72,119.44,119.55,57154.0,116.3217,116.4969,116.2244,116.3314,57154.0
2024-10-21 10:05:00,119.59,119.8,119.42,119.8,40522.0,116.3704,116.5747,116.2049,116.5747,40522.0
2024-10-21 10:10:00,119.78,119.86,119.4,119.41,10485.0,116.5552,116.6331,116.1855,116.1952,10485.0
2024-10-21 10:15:00,119.41,119.43,119.15,119.2,14550.0,116.1952,116.2147,115.9422,115.9909,14550.0
2024-10-21 10:20:00,119.26,119.46,119.25,119.36,9620.0,116.0492,116.2439,116.0395,116.1466,9620.0
2024-10-21 10:25:00,119.42,119.42,119.16,119.16,9500.0,116.2049,116.2049,115.9519,115.9519,9500.0
2024-10-21 10:30:00,119.19,119.23,118.97,119.05,32652.0,115.9811,116.0201,115.7671,115.8449,32652.0
2024-10-21 10:35:00,119.04,119.15,119.01,119.06,13238.0,115.8352,115.9422,115.806,115.8546,13238.0
2024-10-21 10:40:00,119.1,119.16,119.0,119.16,7454.0,115.8936,115.9519,115.7962,115.9519,7454.0
2024-10-21 10:45:00,119.14,119.14,118.85,118.85,7610.0,115.9325,115.9325,115.6503,115.6503,7610.0
2024-10-21 10:50:00,118.88,118.97,118.52,118.58,38615.0,115.6795,115.7671,115.3292,115.3876,38615.0
2024-10-21 10:55:00,118.58,118.63,118.34,118.36,11874.0,115.3876,115.4362,115.154,115.1735,11874.0
2024-10-21 11:00:00,118.35,118.41,118.18,118.33,24042.0,115.1637,115.2221,114.9983,115.1443,24042.0
2024-10-21 11:05:00,118.31,118.31,118.1,118.31,35983.0,115.1248,115.1248,114.9205,115.1248,35983.0
2024-10-21 11:10:00,118.33,118.35,118.12,118.15,12753.0,115.1443,115.1637,114.9399,114.9691,12753.0
2024-10-21 11:15:00,118.15,118.29,118.08,118.29,19932.0,114.9691,115.1054,114.901,115.1054,19932.0
2024-10-21 11:20:00,118.26,118.27,118.15,118.17,13845.0,115.0762,115.0859,114.9691,114.9886,13845.0
2024-10-21 11:25:00,118.16,118.18,117.97,118.02,24721.0,114.9789,114.9983,114.794,114.8426,24721.0
2024-10-21 11:30:00,117.98,118.04,117.88,117.97,21225.0,114.8037,114.8621,114.7064,114.794,21225.0
2024-10-21 11:35:00,117.97,118.07,117.96,118.04,18689.0,114.794,114.8913,114.7842,114.8621,18689.0
2024-10-21 11:40:00,118.05,118.06,117.9,117.94,23340.0,114.8718,114.8816,114.7259,114.7648,23340.0
2024-10-21 11:45:00,117.95,117.95,117.77,117.81,41009.0,114.7745,114.7745,114.5994,114.6383,41009.0
2024-10-21 11:50:00,117.85,118.01,117.83,117.93,10341.0,114.6772,114.8329,114.6577,114.7551,10341.0
2024-10-21 11:55:00,117.96,118.12,117.95,117.98,24540.0,114.7842,114.9399,114.7745,114.8037,24540.0
2024-10-21 12:00:00,118.01,118.02,117.75,117.8,31980.0,114.8329,114.8426,114.5799,114.6286,31980.0
2024-10-21 12:05:00,117.84,117.85,117.59,117.71,11638.0,114.6675,114.6772,114.4242,114.541,11638.0
2024-10-21 12:10:00,117.71,117.74,117.57,117.6,10398.0,114.541,114.5702,114.4047,114.4339,10398.0
2024-10-21 12:15:00,117.63,117.81,117.63,117.76,12512.0,114.4631,114.6383,114.4631,114.5896,12512.0
2024-10-21 12:20:00,117.74,118.03,117.73,118.02,14253.0,114.5702,114.8524,114.5604,114.8426,14253.0
2024-10-21 12:25:00,118.05,118.15,117.95,118.03,9235.0,114.8718,114.9691,114.7745,114.8524,9235.0
2024-10-21 12:30:00,118.05,118.06,117.95,118.03,8183.0,114.8718,114.8816,114.7745,114.8524,8183.0
2024-10-21 12:35:00,118.03,118.08,117.98,118.05,5846.0,114.8524,114.901,114.8037,114.8718,5846.0
2024-10-21 12:40:00,118.06,118.06,117.94,118.0,5450.0,114.8816,114.8816,114.7648,114.8232,5450.0
2024-10-21 12:45:00,117.97,117.97,117.66,117.66,10920.0,114.794,114.794,114.4923,114.4923,10920.0
2024-10-21 12:50:00,117.63,117.97,117.63,117.96,8279.0,114.4631,114.794,114.4631,114.7842,8279.0
2024-10-21 12:55:00,117.97,118.0,117.88,117.93,8907.0,114.794,114.8232,114.7064,114.7551,8907.0
2024-10-21 13:00:00,117.95,118.1,117.94,118.08,5748.0,114.7745,114.9205,114.7648,114.901,5748.0
2024-10-21 13:05:00,118.11,118.15,118.03,118.1,13334.0,114.9302,114.9691,114.8524,114.9205,13334.0
2024-10-21 13:10:00,118.1,118.12,117.92,117.94,10646.0,114.9205,114.9399,114.7453,114.7648,10646.0
2024-10-21 13:15:00,117.94,117.99,117.75,117.77,10047.0,114.7648,114.8134,114.5799,114.5994,10047.0
2024-10-21 13:20:00,117.77,117.85,117.73,117.85,18049.0,114.5994,114.6772,114.5604,114.6772,18049.0
2024-10-21 13:25:00,117.83,117.83,117.65,117.68,12607.0,114.6577,114.6577,114.4826,114.5118,12607.0
2024-10-21 13:30:00,117.65,117.72,117.6,117.67,11865.0,114.4826,114.5507,114.4339,114.5021,11865.0
2024-10-21 13:35:00,117.64,117.81,117.6,117.8,26862.0,114.4729,114.6383,114.4339,114.6286,26862.0
2024-10-21 13:40:00,117.78,118.04,117.77,117.98,17113.0,114.6091,114.8621,114.5994,114.8037,17113.0
2024-10-21 13:45:00,117.99,118.11,117.97,118.05,13395.0,114.8134,114.9302,114.794,114.8718,13395.0
2024-10-21 13:50:00,118.05,118.25,118.02,118.2,12142.0,114.8718,115.0664,114.8426,115.0178,12142.0
2024-10-21 13:55:00,118.2,118.23,117.99,117.99,13665.0,115.0178,115.047,114.8134,114.8134,13665.0
2024-10-21 14:00:00,117.98,118.16,117.96,118.11,19894.0,114.8037,114.9789,114.7842,114.9302,19894.0
2024-10-21 14:05:00,118.11,118.19,118.09,118.17,8934.0,114.9302,115.0081,114.9107,114.9886,8934.0
2024-10-21 14:10:00,118.17,118.18,118.09,118.13,17996.0,114.9886,114.9983,114.9107,114.9497,17996.0
2024-10-21 14:15:00,118.13,118.53,118.12,118.53,24794.0,114.9497,115.3389,114.9399,115.3389,24794.0
2024-10-21 14:20:00,118.53,118.74,118.4,118.49,56403.0,115.3389,115.5432,115.2124,115.3,56403.0
2024-10-21 14:25:00,118.49,118.58,118.19,118.19,19852.0,115.3,115.3876,115.0081,115.0081,19852.0
2024-10-21 14:30:00,118.21,118.23,118.11,118.18,18021.0,115.0275,115.047,114.9302,114.9983,18021.0
2024-10-21 14:35:00,118.19,118.2,117.86,117.86,6116.0,115.0081,115.0178,114.6869,114.6869,6116.0
2024-10-21 14:40:00,117.87,117.97,117.87,117.97,19350.0,114.6967,114.794,114.6967,114.794,19350.0
2024-10-21 14:45:00,117.95,118.06,117.92,117.98,10142.0,114.7745,114.8816,114.7453,114.8037,10142.0
2024-10-21 14:50:00,117.97,118.09,117.96,117.98,10129.0,114.794,114.9107,114.7842,114.8037,10129.0
2024-10-21 14:55:00,117.98,118.25,117.98,118.16,27522.0,114.8037,115.0664,114.8037,114.9789,27522.0
2024-10-21 15:00:00,118.15,118.35,118.15,118.33,14516.0,114.9691,115.1637,114.9691,115.1443,14516.0
2024-10-21 15:05:00,118.33,118.39,118.18,118.18,20817.0,115.1443,115.2027,114.9983,114.9983,20817.0
2024-10-21 15:10:00,118.17,118.22,118.08,118.15,13798.0,114.9886,115.0372,114.901,114.9691,13798.0
2024-10-21 15:15:00,118.15,118.19,117.95,117.97,16592.0,114.9691,115.0081,114.7745,114.794,16592.0
2024-10-21 15:20:00,117.96,117.96,117.8,117.83,25901.0,114.7842,114.7842,114.6286,114.6577,25901.0
2024-10-21 15:25:00,117.85,117.85,117.78,117.83,14968.0,114.6772,114.6772,114.6091,114.6577,14968.0
2024-10-21 15:30:00,117.83,117.84,117.7,117.79,28193.0,114.6577,114.6675,114.5312,114.6188,28193.0
2024-10-21 15:35:00,117.79,118.07,117.78,118.04,37506.0,114.6188,114.8913,114.6091,114.8621,37506.0
2024-10-21 15:40:00,118.03,118.08,117.94,117.97,37283.0,114.8524,114.901,114.7648,114.794,37283.0
2024-10-21 15:45:00,117.96,118.28,117.96,118.22,77092.0,114.7842,115.0956,114.7842,115.0372,77092.0
2024-10-21 15:50:00,118.21,118.26,117.8,117.93,78389.0,115.0275,115.0762,114.6286,114.7551,78389.0
2024-10-21 15:55:00,117.94,117.95,117.67,117.78,256943.0,114.7648,114.7745,114.5021,114.6091,256943.0
2024-10-22 09:30:00,117.35,117.81,117.35,117.73,52453.0,114.1907,114.6383,114.1907,114.5604,52453.0
2024-10-22 09:35:00,117.7,117.91,117.57,117.79,16768.0,114.5312,114.7356,114.4047,114.6188,16768.0
2024-10-22 09:40:00,117.79,117.85,117.66,117.79,16500.0,114.6188,114.6772,114.4923,114.6188,16500.0
2024-10-22 09:45:00,117.77,117.92,117.74,117.9,14175.0,114.5994,114.7453,114.5702,114.7259,14175.0
2024-10-22 09:50:00,117.91,118.07,117.85,118.01,9406.0,114.7356,114.8913,114.6772,114.8329,9406.0
2024-10-22 09:55:00,118.0,118.05,117.87,117.98,11776.0,114.8232,114.8718,114.6967,114.8037,11776.0
2024-10-22 10:00:00,118.01,118.39,118.01,118.14,29640.0,114.8329,115.2027,114.8329,114.9594,29640.0
2024-10-22 10:05:00,118.13,118.4,118.04,118.06,28247.0,114.9497,115.2124,114.8621,114.8816,28247.0
2024-10-22 10:10:00,118.08,118.44,118.0,118.4,17108.0,114.901,115.2513,114.8232,115.2124,17108.0
2024-10-22 10:15:00,118.39,118.5,118.09,118.09,16288.0,115.2027,115.3097,114.9107,114.9107,16288.0
2024-10-22 10:20:00,118.13,118.56,118.11,118.56,18835.0,114.9497,115.3681,114.9302,115.3681,18835.0
2024-10-22 10:25:00,118.53,118.68,118.48,118.58,11681.0,115.3389,115.4849,115.2902,115.3876,11681.0
2024-10-22 10:30:00,118.53,118.55,118.3,118.39,11593.0,115.3389,115.3584,115.1151,115.2027,11593.0
2024-10-22 10:35:00,118.41,118.5,118.21,118.48,13630.0,115.2221,115.3097,115.0275,115.2902,13630.0
2024-10-22 10:40:00,118.53,118.59,118.44,118.58,19020.0,115.3389,115.3973,115.2513,115.3876,19020.0
2024-10-22 10:45:00,118.55,118.64,118.45,118.64,24503.0,115.3584,115.4459,115.2611,115.4459,24503.0
2024-10-22 10:50:00,118.59,118.64,118.46,118.46,6555.0,115.3973,115.4459,115.2708,115.2708,6555.0
2024-10-22 10:55:00,118.47,118.52,118.45,118.49,5895.0,115.2805,115.3292,115.2611,115.3,5895.0
2024-10-22 11:00:00,118.47,118.47,118.29,118.4,7980.0,115.2805,115.2805,115.1054,115.2124,7980.0
2024-10-22 11:05:00,118.41,118.41,118.1,118.27,9743.0,115.2221,115.2221,114.9205,115.0859,9743.0
2024-10-22 11:10:00,118.31,118.53,118.31,118.47,8330.0,115.1248,115.3389,115.1248,115.2805,8330.0
2024-10-22 11:15:00,118.48,118.5,118.37,118.45,4982.0,115.2902,115.3097,115.1832,115.2611,4982.0
2024-10-22 11:20:00,118.45,118.45,118.31,118.34,6169.0,115.2611,115.2611,115.1248,115.154,6169.0
2024-10-22 11:25:00,118.35,118.41,118.25,118.25,10164.0,115.1637,115.2221,115.0664,115.0664,10164.0
2024-10-22 11:30:00,118.26,118.41,118.25,118.37,15258.0,115.0762,115.2221,115.0664,115.1832,15258.0
2024-10-22 11:35:00,118.38,118.55,118.31,118.51,12943.0,115.1929,115.3584,115.1248,115.3194,12943.0
2024-10-22 11:40:00,118.51,118.53,118.44,118.46,20825.0,115.3194,115.3389,115.2513,115.2708,20825.0
2024-10-22 11:45:00,118.48,118.53,118.36,118.38,9708.0,115.2902,115.3389,115.1735,115.1929,9708.0
2024-10-22 11:50:00,118.39,118.44,118.19,118.22,9384.0,115.2027,115.2513,115.0081,115.0372,9384.0
2024-10-22 11:55:00,118.2,118.33,118.19,118.28,7748.0,115.0178,115.1443,115.0081,115.0956,7748.0
2024-10-22 12:00:00,118.23,118.36,118.19,118.23,6430.0,115.047,115.1735,115.0081,115.047,6430.0
2024-10-22 12:05:00,118.25,118.28,118.2,118.24,6281.0,115.0664,115.0956,115.0178,115.0567,6281.0
2024-10-22 12:10:00,118.25,118.38,118.24,118.36,4361.0,115.0664,115.1929,115.0567,115.1735,4361.0
2024-10-22 12:15:00,118.38,118.44,118.32,118.33,5488.0,115.1929,115.2513,115.1346,115.1443,5488.0
2024-10-22 12:20:00,118.33,118.43,118.28,118.31,10377.0,115.1443,115.2416,115.0956,115.1248,10377.0
2024-10-22 12:25:00,118.3,118.4,118.3,118.31,8496.0,115.1151,115.2124,115.1151,115.1248,8496.0
2024-10-22 12:30:00,118.31,118.54,118.3,118.49,6998.0,115.1248,115.3486,115.1151,115.3,6998.0
2024-10-22 12:35:00,118.52,118.62,118.51,118.54,8087.0,115.3292,115.4265,115.3194,115.3486,8087.0
2024-10-22 12:40:00,118.55,118.64,118.49,118.6,10216.0,115.3584,115.4459,115.3,115.407,10216.0
2024-10-22 12:45:00,118.62,118.65,118.51,118.53,5620.0,115.4265,115.4557,115.3194,115.3389,5620.0
2024-10-22 12:50:00,118.52,118.65,118.52,118.6,14881.0,115.3292,115.4557,115.3292,115.407,14881.0
2024-10-22 12:55:00,118.6,118.75,118.6,118.74,6224.0,115.407,115.553,115.407,115.5432,6224.0
2024-10-22 13:00:00,118.75,118.8,118.64,118.66,7837.0,115.553,115.6016,115.4459,115.4654,7837.0
2024-10-22 13:05:00,118.7,118.75,118.64,118.71,5926.0,115.5043,115.553,115.4459,115.5141,5926.0
2024-10-22 13:10:00,118.73,118.89,118.72,118.89,10650.0,115.5335,115.6892,115.5238,115.6892,10650.0
2024-10-22 13:15:00,118.88,118.93,118.81,118.87,17772.0,115.6795,115.7281,115.6114,115.6697,17772.0
2024-10-22 13:20:00,118.86,118.86,118.78,118.86,12685.0,115.66,115.66,115.5822,115.66,12685.0
2024-10-22 13:25:00,118.87,118.87,118.73,118.73,26698.0,115.6697,115.6697,115.5335,115.5335,26698.0
2024-10-22 13:30:00,118.77,118.83,118.68,118.73,5931.0,115.5724,115.6308,115.4849,115.5335,5931.0
2024-10-22 13:35:00,118.73,118.88,118.71,118.85,23889.0,115.5335,115.6795,115.5141,115.6503,23889.0
2024-10-22 13:40:00,118.84,118.87,118.75,118.75,13827.0,115.6406,115.6697,115.553,115.553,13827.0
2024-10-22 13:45:00,118.77,118.78,118.47,118.48,46030.0,115.5724,115.5822,115.2805,115.2902,46030.0
2024-10-22 13:50:00,118.49,118.56,118.42,118.56,20699.0,115.3,115.3681,115.2319,115.3681,20699.0
2024-10-22 13:55:00,118.56,118.72,118.53,118.65,30005.0,115.3681,115.5238,115.3389,115.4557,30005.0
2024-10-22 14:00:00,118.62,118.72,118.62,118.72,17114.0,115.4265,115.5238,115.4265,115.5238,17114.0
2024-10-22 14:05:00,118.72,118.75,118.61,118.63,24070.0,115.5238,115.553,115.4167,115.4362,24070.0
2024-10-22 14:10:00,118.62,118.93,118.62,118.82,25770.0,115.4265,115.7281,115.4265,115.6211,25770.0
2024-10-22 14:15:00,118.82,119.0,118.8,118.91,28148.0,115.6211,115.7962,115.6016,115.7087,28148.0
2024-10-22 14:20:00,118.94,118.97,118.86,118.87,18257.0,115.7379,115.7671,115.66,115.6697,18257.0
2024-10-22 14:25:00,118.86,119.02,118.85,118.93,14360.0,115.66,115.8157,115.6503,115.7281,14360.0
2024-10-22 14:30:00,118.93,119.0,118.93,118.98,17923.0,115.7281,115.7962,115.7281,115.7768,17923.0
2024-10-22 14:35:00,118.98,119.0,118.93,118.93,14392.0,115.7768,115.7962,115.7281,115.7281,14392.0
2024-10-22 14:40:00,118.94,118.95,118.82,118.84,9578.0,115.7379,115.7476,115.6211,115.6406,9578.0
2024-10-22 14:45:00,118.81,118.87,118.8,118.82,12160.0,115.6114,115.6697,115.6016,115.6211,12160.0
2024-10-22 14:50:00,118.83,119.06,118.83,119.06,21159.0,115.6308,115.8546,115.6308,115.8546,21159.0
2024-10-22 14:55:00,119.08,119.13,119.03,119.07,18288.0,115.8741,115.9227,115.8254,115.8644,18288.0
2024-10-22 15:00:00,119.06,119.19,119.05,119.11,33367.0,115.8546,115.9811,115.8449,115.9033,33367.0
2024-10-22 15:05:00,119.12,119.22,119.08,119.17,14724.0,115.913,116.0103,115.8741,115.9617,14724.0
2024-10-22 15:10:00,119.17,119.31,119.08,119.09,21388.0,115.9617,116.0979,115.8741,115.8838,21388.0
2024-10-22 15:15:00,119.09,119.17,119.07,119.16,15910.0,115.8838,115.9617,115.8644,115.9519,15910.0
2024-10-22 15:20:00,119.17,119.29,119.16,119.28,14285.0,115.9617,116.0784,115.9519,116.0687,14285.0
2024-10-22 15:25:00,119.25,119.27,119.16,119.17,15271.0,116.0395,116.059,115.9519,115.9617,15271.0
2024-10-22 15:30:00,119.17,119.48,119.11,119.39,24273.0,115.9617,116.2633,115.9033,116.1757,24273.0
2024-10-22 15:35:00,119.41,119.54,119.4,119.47,41510.0,116.1952,116.3217,116.1855,116.2536,41510.0
2024-10-22 15:40:00,119.48,119.6,119.44,119.44,51309.0,116.2633,116.3801,116.2244,116.2244,51309.0
2024-10-22 15:45:00,119.43,119.58,119.4,119.52,49630.0,116.2147,116.3606,116.1855,116.3022,49630.0
2024-10-22 15:50:00,119.5,119.51,119.13,119.23,65237.0,116.2828,116.2925,115.9227,116.0201,65237.0
2024-10-22 15:55:00,119.23,119.24,118.92,118.95,154528.0,116.0201,116.0298,115.7184,115.7476,154528.0
2024-10-23 09:30:00,118.93,119.36,118.9,119.34,81462.0,115.7281,116.1466,115.6989,116.1271,81462.0
2024-10-23 09:35:00,119.34,119.72,119.24,119.72,17393.0,116.1271,116.4969,116.0298,116.4969,17393.0
2024-10-23 09:40:00,119.67,119.71,119.11,119.12,23646.0,116.4482,116.4871,115.9033,115.913,23646.0
2024-10-23 09:45:00,119.22,119.79,119.18,119.75,16454.0,116.0103,116.565,115.9714,116.5261,16454.0
2024-10-23 09:50:00,119.69,119.81,119.29,119.4,14650.0,116.4677,116.5844,116.0784,116.1855,14650.0
2024-10-23 09:55:00,119.33,119.4,119.05,119.14,19005.0,116.1174,116.1855,115.8449,115.9325,19005.0
2024-10-23 10:00:00,119.05,119.88,118.94,119.82,37311.0,115.8449,116.6526,115.7379,116.5942,37311.0
2024-10-23 10:05:00,119.79,120.27,119.75,120.27,30161.0,116.565,117.0321,116.5261,117.0321,30161.0
2024-10-23 10:10:00,120.32,120.4,120.03,120.07,59110.0,117.0807,117.1586,116.7985,116.8374,59110.0
2024-10-23 10:15:00,120.07,120.15,119.74,119.82,45044.0,116.8374,116.9153,116.5163,116.5942,45044.0
2024-10-23 10:20:00,119.81,120.0,119.71,119.92,14553.0,116.5844,116.7693,116.4871,116.6915,14553.0
2024-10-23 10:25:00,119.86,119.97,119.76,119.86,21893.0,116.6331,116.7401,116.5358,116.6331,21893.0
2024-10-23 10:30:00,119.84,119.89,119.72,119.74,15812.0,116.6136,116.6623,116.4969,116.5163,15812.0
2024-10-23 10:35:00,119.71,119.91,119.7,119.91,17988.0,116.4871,116.6817,116.4774,116.6817,17988.0
2024-10-23 10:40:00,119.91,120.27,119.89,120.27,39375.0,116.6817,117.0321,116.6623,117.0321,39375.0
2024-10-23 10:45:00,120.28,120.4,120.24,120.32,27579.0,117.0418,117.1586,117.0029,117.0807,27579.0
2024-10-23 10:50:00,120.34,120.4,120.16,120.31,32012.0,117.1002,117.1586,116.925,117.071,32012.0
2024-10-23 10:55:00,120.3,120.5,120.24,120.47,22127.0,117.0612,117.2559,117.0029,117.2267,22127.0
2024-10-23 11:00:00,120.44,120.44,120.21,120.28,12307.0,117.1975,117.1975,116.9737,117.0418,12307.0
2024-10-23 11:05:00,120.31,120.41,120.23,120.28,10843.0,117.071,117.1683,116.9931,117.0418,10843.0
2024-10-23 11:10:00,120.27,120.27,120.01,120.09,17098.0,117.0321,117.0321,116.7791,116.8569,17098.0
2024-10-23 11:15:00,120.13,120.15,119.95,120.03,17092.0,116.8958,116.9153,116.7207,116.7985,17092.0
2024-10-23 11:20:00,120.01,120.06,119.8,120.01,35656.0,116.7791,116.8277,116.5747,116.7791,35656.0
2024-10-23 11:25:00,120.0,120.05,119.69,119.73,25259.0,116.7693,116.818,116.4677,116.5066,25259.0
2024-10-23 11:30:00,119.73,119.9,119.71,119.88,11089.0,116.5066,116.672,116.4871,116.6526,11089.0
2024-10-23 11:35:00,119.86,119.92,119.81,119.86,32031.0,116.6331,116.6915,116.5844,116.6331,32031.0
2024-10-23 11:40:00,119.86,120.15,119.85,120.15,35403.0,116.6331,116.9153,116.6234,116.9153,35403.0
2024-10-23 11:45:00,120.17,120.22,120.01,120.08,13895.0,116.9347,116.9834,116.7791,116.8472,13895.0
2024-10-23 11:50:00,120.09,120.41,120.09,120.39,35706.0,116.8569,117.1683,116.8569,117.1488,35706.0
2024-10-23 11:55:00,120.4,120.59,120.4,120.47,15449.0,117.1586,117.3434,117.1586,117.2267,15449.0
2024-10-23 12:00:00,120.47,120.6,120.42,120.55,16086.0,117.2267,117.3532,117.178,117.3045,16086.0
2024-10-23 12:05:00,120.56,120.57,120.41,120.48,25110.0,117.3142,117.324,117.1683,117.2364,25110.0
2024-10-23 12:10:00,120.47,120.55,120.41,120.46,12543.0,117.2267,117.3045,117.1683,117.2169,12543.0
2024-10-23 12:15:00,120.47,120.66,120.46,120.66,11924.0,117.2267,117.4116,117.2169,117.4116,11924.0
2024-10-23 12:20:00,120.68,120.85,120.64,120.84,22307.0,117.431,117.5964,117.3921,117.5867,22307.0
2024-10-23 12:25:00,120.84,120.85,120.72,120.77,14676.0,117.5867,117.5964,117.4699,117.5186,14676.0
2024-10-23 12:30:00,120.77,120.8,120.65,120.65,15460.0,117.5186,117.5478,117.4018,117.4018,15460.0
2024-10-23 12:35:00,120.65,120.65,120.5,120.63,8859.0,117.4018,117.4018,117.2559,117.3824,8859.0
2024-10-23 12:40:00,120.65,120.79,120.59,120.73,40455.0,117.4018,117.5381,117.3434,117.4797,40455.0
2024-10-23 12:45:00,120.73,120.92,120.67,120.9,22386.0,117.4797,117.6646,117.4213,117.6451,22386.0
2024-10-23 12:50:00,120.9,120.93,120.7,120.79,14737.0,117.6451,117.6743,117.4505,117.5381,14737.0
2024-10-23 12:55:00,120.79,120.79,120.67,120.73,4288.0,117.5381,117.5381,117.4213,117.4797,4288.0
2024-10-23 13:00:00,120.74,120.82,120.69,120.72,9913.0,117.4894,117.5672,117.4407,117.4699,9913.0
2024-10-23 13:05:00,120.72,120.73,120.64,120.69,7315.0,117.4699,117.4797,117.3921,117.4407,7315.0
2024-10-23 13:10:00,120.69,120.69,120.52,120.57,8334.0,117.4407,117.4407,117.2753,117.324,8334.0
2024-10-23 13:15:00,120.63,120.67,120.59,120.61,6739.0,117.3824,117.4213,117.3434,117.3629,6739.0
2024-10-23 13:20:00,120.58,120.62,120.56,120.61,20195.0,117.3337,117.3726,117.3142,117.3629,20195.0
2024-10-23 13:25:00,120.61,120.66,120.57,120.61,16502.0,117.3629,117.4116,117.324,117.3629,16502.0
2024-10-23 13:30:00,120.59,120.6,120.45,120.49,15503.0,117.3434,117.3532,117.2072,117.2461,15503.0
2024-10-23 13:35:00,120.48,120.52,120.37,120.44,32599.0,117.2364,117.2753,117.1294,117.1975,32599.0
2024-10-23 13:40:00,120.44,120.53,120.43,120.51,53265.0,117.1975,117.2851,117.1877,117.2656,53265.0
2024-10-23 13:45:00,120.49,120.73,120.49,120.67,41730.0,117.2461,117.4797,117.2461,117.4213,41730.0
2024-10-23 13:50:00,120.67,120.78,120.66,120.7,50606.0,117.4213,117.5283,117.4116,117.4505,50606.0
2024-10-23 13:55:00,120.69,120.81,120.67,120.81,13867.0,117.4407,117.5575,117.4213,117.5575,13867.0
2024-10-23 14:00:00,120.81,120.84,120.55,120.58,20612.0,117.5575,117.5867,117.3045,117.3337,20612.0
2024-10-23 14:05:00,120.59,120.64,120.48,120.48,13795.0,117.3434,117.3921,117.2364,117.2364,13795.0
2024-10-23 14:10:00,120.5,120.5,120.41,120.46,20110.0,117.2559,117.2559,117.1683,117.2169,20110.0
2024-10-23 14:15:00,120.44,120.52,120.38,120.49,34974.0,117.1975,117.2753,117.1391,117.2461,34974.0
2024-10-23 14:20:00,120.48,120.65,120.46,120.49,34796.0,117.2364,117.4018,117.2169,117.2461,34796.0
2024-10-23 14:25:00,120.49,120.61,120.49,120.57,9611.0,117.2461,117.3629,117.2461,117.324,9611.0
2024-10-23 14:30:00,120.57,120.72,120.55,120.71,27075.0,117.324,117.4699,117.3045,117.4602,27075.0
2024-10-23 14:35:00,120.69,120.87,120.63,120.78,12640.0,117.4407,117.6159,117.3824,117.5283,12640.0
2024-10-23 14:40:00,120.76,120.82,120.7,120.71,19544.0,117.5089,117.5672,117.4505,117.4602,19544.0
2024-10-23 14:45:00,120.73,120.83,120.69,120.82,31834.0,117.4797,117.577,117.4407,117.5672,31834.0
2024-10-23 14:50:00,120.83,120.86,120.73,120.8,7473.0,117.577,117.6062,117.4797,117.5478,7473.0
2024-10-23 14:55:00,120.81,120.95,120.72,120.93,36962.0,117.5575,117.6937,117.4699,117.6743,36962.0
2024-10-23 15:00:00,120.93,120.93,120.71,120.76,36129.0,117.6743,117.6743,117.4602,117.5089,36129.0
2024-10-23 15:05:00,120.75,120.76,120.52,120.57,15522.0,117.4991,117.5089,117.2753,117.324,15522.0
2024-10-23 15:10:00,120.59,120.87,120.59,120.8,31775.0,117.3434,117.6159,117.3434,117.5478,31775.0
2024-10-23 15:15:00,120.8,120.89,120.75,120.89,41779.0,117.5478,117.6354,117.4991,117.6354,41779.0
2024-10-23 15:20:00,120.89,120.9,120.72,120.73,19671.0,117.6354,117.6451,117.4699,117.4797,19671.0
2024-10-23 15:25:00,120.71,120.81,120.68,120.76,20095.0,117.4602,117.5575,117.431,117.5089,20095.0
2024-10-23 15:30:00,120.77,120.86,120.69,120.7,21536.0,117.5186,117.6062,117.4407,117.4505,21536.0
2024-10-23 15:35:00,120.69,120.81,120.65,120.78,20312.0,117.4407,117.5575,117.4018,117.5283,20312.0
2024-10-23 15:40:00,120.78,120.81,120.67,120.76,37441.0,117.5283,117.5575,117.4213,117.5089,37441.0
2024-10-23 15:45:00,120.75,120.82,120.72,120.72,30118.0,117.4991,117.5672,117.4699,117.4699,30118.0
2024-10-23 15:50:00,120.73,121.0,120.73,121.0,79526.0,117.4797,117.7424,117.4797,117.7424,79526.0
2024-10-23 15:55:00,121.0,121.11,120.73,120.82,159865.0,117.7424,117.8494,117.4797,117.5672,159865.0
2024-10-24 09:30:00,120.05,121.05,120.0,120.91,88320.0,116.818,117.7911,116.7693,117.6548,88320.0
2024-10-24 09:35:00,120.66,120.66,120.18,120.52,40720.0,117.4116,117.4116,116.9445,117.2753,40720.0
2024-10-24 09:40:00,120.5,120.87,120.5,120.65,19134.0,117.2559,117.6159,117.2559,117.4018,19134.0
2024-10-24 09:45:00,120.62,120.93,120.41,120.86,20360.0,117.3726,117.6743,117.1683,117.6062,20360.0
2024-10-24 09:50:00,120.93,121.14,120.78,120.9,91468.0,117.6743,117.8786,117.5283,117.6451,91468.0
2024-10-24 09:55:00,120.97,121.06,120.68,121.0,60450.0,117.7132,117.8008,117.431,117.7424,60450.0
2024-10-24 10:00:00,120.83,120.83,120.4,120.56,21924.0,117.577,117.577,117.1586,117.3142,21924.0
2024-10-24 10:05:00,120.53,120.7,120.33,120.38,40728.0,117.2851,117.4505,117.0904,117.1391,40728.0
2024-10-24 10:10:00,120.4,120.65,120.4,120.45,11840.0,117.1586,117.4018,117.1586,117.2072,11840.0
2024-10-24 10:15:00,120.34,120.55,120.27,120.55,27421.0,117.1002,117.3045,117.0321,117.3045,27421.0
2024-10-24 10:20:00,120.49,120.65,120.47,120.6,9873.0,117.2461,117.4018,117.2267,117.3532,9873.0
2024-10-24 10:25:00,120.63,120.71,120.53,120.65,15031.0,117.3824,117.4602,117.2851,117.4018,15031.0
2024-10-24 10:30:00,120.63,120.71,120.44,120.68,14168.0,117.3824,117.4602,117.1975,117.431,14168.0
2024-10-24 10:35:00,120.72,120.77,120.65,120.71,11364.0,117.4699,117.5186,117.4018,117.4602,11364.0
2024-10-24 10:40:00,120.68,120.8,120.59,120.77,12453.0,117.431,117.5478,117.3434,117.5186,12453.0
2024-10-24 10:45:00,120.73,120.86,120.69,120.86,15201.0,117.4797,117.6062,117.4407,117.6062,15201.0
2024-10-24 10:50:00,120.83,120.85,120.69,120.85,14577.0,117.577,117.5964,117.4407,117.5964,14577.0
2024-10-24 10:55:00,120.84,121.0,120.84,120.96,13310.0,117.5867,117.7424,117.5867,117.7035,13310.0
2024-10-24 11:00:00,121.0,121.0,120.84,120.84,16974.0,117.7424,117.7424,117.5867,117.5867,16974.0
2024-10-24 11:05:00,120.83,120.83,120.47,120.57,17224.0,117.577,117.577,117.2267,117.324,17224.0
2024-10-24 11:10:00,120.6,120.7,120.47,120.49,9204.0,117.3532,117.4505,117.2267,117.2461,9204.0
2024-10-24 11:15:00,120.47,120.6,120.45,120.56,16021.0,117.2267,117.3532,117.2072,117.3142,16021.0
2024-10-24 11:20:00,120.55,120.64,120.52,120.58,12447.0,117.3045,117.3921,117.2753,117.3337,12447.0
2024-10-24 11:25:00,120.58,120.63,120.55,120.58,19112.0,117.3337,117.3824,117.3045,117.3337,19112.0
2024-10-24 11:30:00,120.58,120.59,120.39,120.39,13659.0,117.3337,117.3434,117.1488,117.1488,13659.0
2024-10-24 11:35:00,120.43,120.47,120.26,120.29,8832.0,117.1877,117.2267,117.0223,117.0515,8832.0
2024-10-24 11:40:00,120.29,120.3,120.18,120.26,18220.0,117.0515,117.0612,116.9445,117.0223,18220.0
2024-10-24 11:45:00,120.25,120.26,119.82,119.89,57065.0,117.0126,117.0223,116.5942,116.6623,57065.0
2024-10-24 11:50:00,119.85,120.0,119.79,119.99,19959.0,116.6234,116.7693,116.565,116.7596,19959.0
2024-10-24 11:55:00,120.04,120.17,120.04,120.11,23950.0,116.8082,116.9347,116.8082,116.8764,23950.0
2024-10-24 12:00:00,120.13,120.13,119.96,120.03,12957.0,116.8958,116.8958,116.7304,116.7985,12957.0
2024-10-24 12:05:00,120.03,120.06,119.86,119.86,32394.0,116.7985,116.8277,116.6331,116.6331,32394.0
2024-10-24 12:10:00,119.88,119.95,119.88,119.95,10474.0,116.6526,116.7207,116.6526,116.7207,10474.0
2024-10-24 12:15:00,119.94,119.96,119.81,119.89,19251.0,116.7109,116.7304,116.5844,116.6623,19251.0
2024-10-24 12:20:00,119.89,120.02,119.87,119.98,9740.0,116.6623,116.7888,116.6428,116.7499,9740.0
2024-10-24 12:25:00,120.0,120.07,119.98,120.03,7754.0,116.7693,116.8374,116.7499,116.7985,7754.0
2024-10-24 12:30:00,120.05,120.2,120.03,120.14,8316.0,116.818,116.9639,116.7985,116.9056,8316.0
2024-10-24 12:35:00,120.16,120.19,120.04,120.17,10460.0,116.925,116.9542,116.8082,116.9347,10460.0
2024-10-24 12:40:00,120.15,120.18,120.07,120.15,9407.0,116.9153,116.9445,116.8374,116.9153,9407.0
2024-10-24 12:45:00,120.15,120.3,120.15,120.28,9895.0,116.9153,117.0612,116.9153,117.0418,9895.0
2024-10-24 12:50:00,120.27,120.28,120.16,120.16,14326.0,117.0321,117.0418,116.925,116.925,14326.0
2024-10-24 12:55:00,120.17,120.3,120.17,120.27,6550.0,116.9347,117.0612,116.9347,117.0321,6550.0
2024-10-24 13:00:00,120.31,120.31,120.23,120.26,6340.0,117.071,117.071,116.9931,117.0223,6340.0
2024-10-24 13:05:00,120.24,120.28,120.09,120.27,12856.0,117.0029,117.0418,116.8569,117.0321,12856.0
2024-10-24 13:10:00,120.29,120.33,120.24,120.28,11555.0,117.0515,117.0904,117.0029,117.0418,11555.0
2024-10-24 13:15:00,120.29,120.31,120.25,120.27,8370.0,117.0515,117.071,117.0126,117.0321,8370.0
2024-10-24 13:20:00,120.25,120.28,120.23,120.26,15957.0,117.0126,117.0418,116.9931,117.0223,15957.0
2024-10-24 13:25:00,120.25,120.26,119.94,120.2,16290.0,117.0126,117.0223,116.7109,116.9639,16290.0
2024-10-24 13:30:00,120.21,120.21,120.0,120.14,39992.0,116.9737,116.9737,116.7693,116.9056,39992.0
2024-10-24 13:35:00,120.14,120.24,120.14,120.23,6540.0,116.9056,117.0029,116.9056,116.9931,6540.0
2024-10-24 13:40:00,120.24,120.54,120.17,120.52,9379.0,117.0029,117.2948,116.9347,117.2753,9379.0
2024-10-24 13:45:00,120.51,120.56,120.3,120.32,7534.0,117.2656,117.3142,117.0612,117.0807,7534.0
2024-10-24 13:50:00,120.31,120.38,120.28,120.3,7146.0,117.071,117.1391,117.0418,117.0612,7146.0
2024-10-24 13:55:00,120.3,120.4,120.16,120.16,13235.0,117.0612,117.1586,116.925,116.925,13235.0
2024-10-24 14:00:00,120.14,120.14,120.03,120.11,7799.0,116.9056,116.9056,116.7985,116.8764,7799.0
2024-10-24 14:05:00,120.13,120.13,119.93,120.06,14184.0,116.8958,116.8958,116.7012,116.8277,14184.0
2024-10-24 14:10:00,120.06,120.15,120.05,120.14,4771.0,116.8277,116.9153,116.818,116.9056,4771.0
2024-10-24 14:15:00,120.15,120.25,120.13,120.2,13003.0,116.9153,117.0126,116.8958,116.9639,13003.0
2024-10-24 14:20:00,120.2,120.2,120.14,120.18,9110.0,116.9639,116.9639,116.9056,116.9445,9110.0
2024-10-24 14:25:00,120.16,120.17,120.07,120.11,6415.0,116.925,116.9347,116.8374,116.8764,6415.0
2024-10-24 14:30:00,120.11,120.15,120.03,120.15,13351.0,116.8764,116.9153,116.7985,116.9153,13351.0
2024-10-24 14:35:00,120.16,120.21,120.12,120.12,10144.0,116.925,116.9737,116.8861,116.8861,10144.0
2024-10-24 14:40:00,120.11,120.17,120.07,120.16,9381.0,116.8764,116.9347,116.8374,116.925,9381.0
2024-10-24 14:45:00,120.17,120.17,120.04,120.11,9571.0,116.9347,116.9347,116.8082,116.8764,9571.0
2024-10-24 14:50:00,120.1,120.18,120.09,120.12,8752.0,116.8666,116.9445,116.8569,116.8861,8752.0
2024-10-24 14:55:00,120.12,120.17,120.02,120.13,13916.0,116.8861,116.9347,116.7888,116.8958,13916.0
2024-10-24 15:00:00,120.1,120.1,119.91,119.92,13653.0,116.8666,116.8666,116.6817,116.6915,13653.0
2024-10-24 15:05:00,119.93,120.0,119.89,119.98,35078.0,116.7012,116.7693,116.6623,116.7499,35078.0
2024-10-24 15:10:00,119.98,120.09,119.95,119.96,19726.0,116.7499,116.8569,116.7207,116.7304,19726.0
2024-10-24 15:15:00,119.97,120.01,119.92,119.99,11830.0,116.7401,116.7791,116.6915,116.7596,11830.0
2024-10-24 15:20:00,120.01,120.07,119.98,120.01,34043.0,116.7791,116.8374,116.7499,116.7791,34043.0
2024-10-24 15:25:00,120.0,120.11,119.99,120.05,21992.0,116.7693,116.8764,116.7596,116.818,21992.0
2024-10-24 15:30:00,120.03,120.14,119.97,120.11,18597.0,116.7985,116.9056,116.7401,116.8764,18597.0
2024-10-24 15:35:00,120.11,120.19,120.06,120.06,34519.0,116.8764,116.9542,116.8277,116.8277,34519.0
2024-10-24 15:40:00,120.02,120.09,120.01,120.06,24098.0,116.7888,116.8569,116.7791,116.8277,24098.0
2024-10-24 15:45:00,120.04,120.07,119.93,119.99,63387.0,116.8082,116.8374,116.7012,116.7596,63387.0
2024-10-24 15:50:00,119.99,120.28,119.99,120.28,98208.0,116.7596,117.0418,116.7596,117.0418,98208.0
2024-10-24 15:55:00,120.27,120.41,120.21,120.38,328499.0,117.0321,117.1683,116.9737,117.1391,328499.0
2024-10-25 09:30:00,119.8,120.33,119.61,120.04,160797.0,116.5747,117.0904,116.3898,116.8082,160797.0
2024-10-25 09:35:00,120.02,120.19,119.44,119.64,31337.0,116.7888,116.9542,116.2244,116.419,31337.0
2024-10-25 09:40:00,119.57,119.6,119.0,119.22,26643.0,116.3509,116.3801,115.7962,116.0103,26643.0
2024-10-25 09:45:00,119.28,119.82,119.28,119.4,79798.0,116.0687,116.5942,116.0687,116.1855,79798.0
2024-10-25 09:50:00,119.35,119.45,119.0,119.05,29054.0,116.1368,116.2341,115.7962,115.8449,29054.0
2024-10-25 09:55:00,119.06,119.15,118.79,119.14,27631.0,115.8546,115.9422,115.5919,115.9325,27631.0
2024-10-25 10:00:00,119.16,119.37,119.07,119.34,56558.0,115.9519,116.1563,115.8644,116.1271,56558.0
2024-10-25 10:05:00,119.39,119.49,119.13,119.43,25756.0,116.1757,116.2731,115.9227,116.2147,25756.0
2024-10-25 10:10:00,119.45,119.53,119.32,119.35,13641.0,116.2341,116.312,116.1076,116.1368,13641.0
2024-10-25 10:15:00,119.35,119.41,119.25,119.26,27991.0,116.1368,116.1952,116.0395,116.0492,27991.0
2024-10-25 10:20:00,119.3,119.54,119.3,119.54,15450.0,116.0882,116.3217,116.0882,116.3217,15450.0
2024-10-25 10:25:00,119.49,119.6,119.46,119.5,22961.0,116.2731,116.3801,116.2439,116.2828,22961.0
2024-10-25 10:30:00,119.53,119.54,119.22,119.48,9500.0,116.312,116.3217,116.0103,116.2633,9500.0
2024-10-25 10:35:00,119.48,119.7,119.47,119.66,9546.0,116.2633,116.4774,116.2536,116.4385,9546.0
2024-10-25 10:40:00,119.57,119.7,119.55,119.59,13256.0,116.3509,116.4774,116.3314,116.3704,13256.0
2024-10-25 10:45:00,119.6,119.61,119.39,119.44,5804.0,116.3801,116.3898,116.1757,116.2244,5804.0
2024-10-25 10:50:00,119.46,119.61,119.43,119.61,6220.0,116.2439,116.3898,116.2147,116.3898,6220.0
2024-10-25 10:55:00,119.6,119.6,119.3,119.37,15494.0,116.3801,116.3801,116.0882,116.1563,15494.0
2024-10-25 11:00:00,119.38,119.45,119.29,119.29,12738.0,116.166,116.2341,116.0784,116.0784,12738.0
2024-10-25 11:05:00,119.33,119.33,119.19,119.24,11299.0,116.1174,116.1174,115.9811,116.0298,11299.0
2024-10-25 11:10:00,119.25,119.27,119.07,119.09,8411.0,116.0395,116.059,115.8644,115.8838,8411.0
2024-10-25 11:15:00,119.09,119.11,118.93,118.94,6687.0,115.8838,115.9033,115.7281,115.7379,6687.0
2024-10-25 11:20:00,118.94,118.95,118.82,118.88,16702.0,115.7379,115.7476,115.6211,115.6795,16702.0
2024-10-25 11:25:00,118.87,119.0,118.79,118.81,24386.0,115.6697,115.7962,115.5919,115.6114,24386.0
2024-10-25 11:30:00,118.82,118.88,118.75,118.85,10737.0,115.6211,115.6795,115.553,115.6503,10737.0
2024-10-25 11:35:00,118.86,118.86,118.65,118.8,12688.0,115.66,115.66,115.4557,115.6016,12688.0
2024-10-25 11:40:00,118.81,118.85,118.7,118.73,7602.0,115.6114,115.6503,115.5043,115.5335,7602.0
2024-10-25 11:45:00,118.74,118.86,118.72,118.86,5216.0,115.5432,115.66,115.5238,115.66,5216.0
2024-10-25 11:50:00,118.85,118.87,118.71,118.71,5124.0,115.6503,115.6697,115.5141,115.5141,5124.0
2024-10-25 11:55:00,118.73,118.79,118.69,118.78,11082.0,115.5335,115.5919,115.4946,115.5822,11082.0
2024-10-25 12:00:00,118.76,118.76,118.43,118.46,7300.0,115.5627,115.5627,115.2416,115.2708,7300.0
2024-10-25 12:05:00,118.43,118.48,118.41,118.42,44526.0,115.2416,115.2902,115.2221,115.2319,44526.0
2024-10-25 12:10:00,118.4,118.49,118.35,118.46,21836.0,115.2124,115.3,115.1637,115.2708,21836.0
2024-10-25 12:15:00,118.45,118.49,118.4,118.44,14610.0,115.2611,115.3,115.2124,115.2513,14610.0
2024-10-25 12:20:00,118.45,118.56,118.44,118.55,14046.0,115.2611,115.3681,115.2513,115.3584,14046.0
2024-10-25 12:25:00,118.54,118.6,118.52,118.54,12208.0,115.3486,115.407,115.3292,115.3486,12208.0
2024-10-25 12:30:00,118.54,118.58,118.25,118.31,23996.0,115.3486,115.3876,115.0664,115.1248,23996.0
2024-10-25 12:35:00,118.32,118.39,118.25,118.32,20975.0,115.1346,115.2027,115.0664,115.1346,20975.0
2024-10-25 12:40:00,118.33,118.51,118.32,118.42,15480.0,115.1443,115.3194,115.1346,115.2319,15480.0
2024-10-25 12:45:00,118.41,118.45,118.29,118.33,9634.0,115.2221,115.2611,115.1054,115.1443,9634.0
2024-10-25 12:50:00,118.33,118.33,118.08,118.17,20504.0,115.1443,115.1443,114.901,114.9886,20504.0
2024-10-25 12:55:00,118.16,118.29,118.12,118.25,10496.0,114.9789,115.1054,114.9399,115.0664,10496.0
2024-10-25 13:00:00,118.25,118.38,118.22,118.38,9859.0,115.0664,115.1929,115.0372,115.1929,9859.0
2024-10-25 13:05:00,118.42,118.43,118.33,118.35,7327.0,115.2319,115.2416,115.1443,115.1637,7327.0
2024-10-25 13:10:00,118.35,118.4,118.15,118.17,23750.0,115.1637,115.2124,114.9691,114.9886,23750.0
2024-10-25 13:15:00,118.14,118.32,118.14,118.16,17014.0,114.9594,115.1346,114.9594,114.9789,17014.0
2024-10-25 13:20:00,118.15,118.23,118.08,118.23,15076.0,114.9691,115.047,114.901,115.047,15076.0
2024-10-25 13:25:00,118.21,118.33,118.21,118.29,8399.0,115.0275,115.1443,115.0275,115.1054,8399.0
2024-10-25 13:30:00,118.29,118.29,118.05,118.06,27775.0,115.1054,115.1054,114.8718,114.8816,27775.0
2024-10-25 13:35:00,118.05,118.16,117.94,118.1,20556.0,114.8718,114.9789,114.7648,114.9205,20556.0
2024-10-25 13:40:00,118.09,118.1,117.96,118.03,14043.0,114.9107,114.9205,114.7842,114.8524,14043.0
2024-10-25 13:45:00,117.99,118.29,117.96,118.21,11100.0,114.8134,115.1054,114.7842,115.0275,11100.0
2024-10-25 13:50:00,118.21,118.34,118.21,118.3,9509.0,115.0275,115.154,115.0275,115.1151,9509.0
2024-10-25 13:55:00,118.3,118.3,118.08,118.14,14156.0,115.1151,115.1151,114.901,114.9594,14156.0
2024-10-25 14:00:00,118.11,118.14,117.92,118.04,14804.0,114.9302,114.9594,114.7453,114.8621,14804.0
2024-10-25 14:05:00,118.03,118.04,117.92,117.96,19018.0,114.8524,114.8621,114.7453,114.7842,19018.0
2024-10-25 14:10:00,117.95,117.97,117.82,117.93,28758.0,114.7745,114.794,114.648,114.7551,28758.0
2024-10-25 14:15:00,117.92,117.95,117.82,117.95,11742.0,114.7453,114.7745,114.648,114.7745,11742.0
2024-10-25 14:20:00,118.03,118.09,118.03,118.05,5587.0,114.8524,114.9107,114.8524,114.8718,5587.0
2024-10-25 14:25:00,118.05,118.21,118.02,118.19,15169.0,114.8718,115.0275,114.8426,115.0081,15169.0
2024-10-25 14:30:00,118.13,118.13,118.02,118.03,7018.0,114.9497,114.9497,114.8426,114.8524,7018.0
2024-10-25 14:35:00,118.03,118.13,118.02,118.06,5241.0,114.8524,114.9497,114.8426,114.8816,5241.0
2024-10-25 14:40:00,118.07,118.1,118.04,118.06,9662.0,114.8913,114.9205,114.8621,114.8816,9662.0
2024-10-25 14:45:00,118.06,118.27,118.06,118.15,14474.0,114.8816,115.0859,114.8816,114.9691,14474.0
2024-10-25 14:50:00,118.14,118.21,118.04,118.15,8345.0,114.9594,115.0275,114.8621,114.9691,8345.0
2024-10-25 14:55:00,118.16,118.24,118.15,118.22,12651.0,114.9789,115.0567,114.9691,115.0372,12651.0
2024-10-25 15:00:00,118.19,118.23,118.06,118.06,11841.0,115.0081,115.047,114.8816,114.8816,11841.0
2024-10-25 15:05:00,118.05,118.13,118.04,118.08,8187.0,114.8718,114.9497,114.8621,114.901,8187.0
2024-10-25 15:10:00,118.06,118.1,117.95,117.96,14559.0,114.8816,114.9205,114.7745,114.7842,14559.0
2024-10-25 15:15:00,117.97,118.09,117.96,118.01,13046.0,114.794,114.9107,114.7842,114.8329,13046.0
2024-10-25 15:20:00,117.98,118.02,117.9,117.9,10949.0,114.8037,114.8426,114.7259,114.7259,10949.0
2024-10-25 15:25:00,117.9,117.91,117.84,117.91,11910.0,114.7259,114.7356,114.6675,114.7356,11910.0
2024-10-25 15:30:00,117.91,117.94,117.84,117.91,14495.0,114.7356,114.7648,114.6675,114.7356,14495.0
2024-10-25 15:35:00,117.91,117.94,117.85,117.86,13942.0,114.7356,114.7648,114.6772,114.6869,13942.0
2024-10-25 15:40:00,117.86,117.86,117.67,117.67,30558.0,114.6869,114.6869,114.5021,114.5021,30558.0
2024-10-25 15:45:00,117.67,117.82,117.59,117.75,34496.0,114.5021,114.648,114.4242,114.5799,34496.0
2024-10-25 15:50:00,117.75,117.81,117.51,117.53,52630.0,114.5799,114.6383,114.3464,114.3658,52630.0
2024-10-25 15:55:00,117.54,117.61,117.44,117.55,175337.0,114.3756,114.4437,114.2782,114.3853,175337.0
2024-10-28 09:30:00,118.44,118.8,117.54,117.78,68884.0,115.2513,115.6016,114.3756,114.6091,68884.0
2024-10-28 09:35:00,117.99,118.3,117.96,118.24,21180.0,114.8134,115.1151,114.7842,115.0567,21180.0
2024-10-28 09:40:00,118.3,118.32,118.17,118.17,19179.0,115.1151,115.1346,114.9886,114.9886,19179.0
2024-10-28 09:45:00,118.2,118.2,118.02,118.19,8379.0,115.0178,115.0178,114.8426,115.0081,8379.0
2024-10-28 09:50:00,118.18,118.4,118.15,118.4,52348.0,114.9983,115.2124,114.9691,115.2124,52348.0
2024-10-28 09:55:00,118.41,118.44,118.14,118.18,12462.0,115.2221,115.2513,114.9594,114.9983,12462.0
2024-10-28 10:00:00,118.19,118.19,117.77,117.84,22672.0,115.0081,115.0081,114.5994,114.6675,22672.0
2024-10-28 10:05:00,117.84,117.93,117.72,117.73,12958.0,114.6675,114.7551,114.5507,114.5604,12958.0
2024-10-28 10:10:00,117.73,118.07,117.73,117.97,16579.0,114.5604,114.8913,114.5604,114.794,16579.0
2024-10-28 10:15:00,118.0,118.17,117.84,118.02,13617.0,114.8232,114.9886,114.6675,114.8426,13617.0
2024-10-28 10:20:00,118.02,118.15,117.8,118.07,18295.0,114.8426,114.9691,114.6286,114.8913,18295.0
2024-10-28 10:25:00,118.06,118.24,118.05,118.2,36599.0,114.8816,115.0567,114.8718,115.0178,36599.0
2024-10-28 10:30:00,118.17,118.17,117.63,117.76,26417.0,114.9886,114.9886,114.4631,114.5896,26417.0
2024-10-28 10:35:00,117.8,117.83,117.68,117.79,15346.0,114.6286,114.6577,114.5118,114.6188,15346.0
2024-10-28 10:40:00,117.77,117.78,117.55,117.65,9781.0,114.5994,114.6091,114.3853,114.4826,9781.0
2024-10-28 10:45:00,117.61,117.63,117.48,117.5,8227.0,114.4437,114.4631,114.3172,114.3366,8227.0
2024-10-28 10:50:00,117.52,117.88,117.47,117.81,28348.0,114.3561,114.7064,114.3074,114.6383,28348.0
2024-10-28 10:55:00,117.8,117.81,117.57,117.6,17211.0,114.6286,114.6383,114.4047,114.4339,17211.0
2024-10-28 11:00:00,117.6,117.91,117.55,117.68,21026.0,114.4339,114.7356,114.3853,114.5118,21026.0
2024-10-28 11:05:00,117.71,117.73,117.51,117.51,16952.0,114.541,114.5604,114.3464,114.3464,16952.0
2024-10-28 11:10:00,117.51,117.61,117.43,117.54,40018.0,114.3464,114.4437,114.2685,114.3756,40018.0
2024-10-28 11:15:00,117.56,117.61,117.47,117.51,17073.0,114.395,114.4437,114.3074,114.3464,17073.0
2024-10-28 11:20:00,117.51,117.59,117.51,117.56,14727.0,114.3464,114.4242,114.3464,114.395,14727.0
2024-10-28 11:25:00,117.56,117.56,117.5,117.52,6276.0,114.395,114.395,114.3366,114.3561,6276.0
2024-10-28 11:30:00,117.54,117.59,117.34,117.37,46470.0,114.3756,114.4242,114.1809,114.2101,46470.0
2024-10-28 11:35:00,117.38,117.45,117.23,117.34,16660.0,114.2199,114.288,114.0739,114.1809,16660.0
2024-10-28 11:40:00,117.34,117.43,117.3,117.3,10888.0,114.1809,114.2685,114.142,114.142,10888.0
2024-10-28 11:45:00,117.3,117.36,117.25,117.28,10875.0,114.142,114.2004,114.0934,114.1226,10875.0
2024-10-28 11:50:00,117.29,117.43,117.29,117.41,22393.0,114.1323,114.2685,114.1323,114.2491,22393.0
2024-10-28 11:55:00,117.4,117.42,117.2,117.35,25008.0,114.2393,114.2588,114.0447,114.1907,25008.0
2024-10-28 12:00:00,117.33,117.36,117.22,117.29,8466.0,114.1712,114.2004,114.0642,114.1323,8466.0
2024-10-28 12:05:00,117.29,117.33,117.25,117.31,20012.0,114.1323,114.1712,114.0934,114.1517,20012.0
2024-10-28 12:10:00,117.32,117.51,117.31,117.46,7688.0,114.1615,114.3464,114.1517,114.2977,7688.0
2024-10-28 12:15:00,117.47,117.59,117.47,117.54,15555.0,114.3074,114.4242,114.3074,114.3756,15555.0
2024-10-28 12:20:00,117.54,117.55,117.33,117.37,10800.0,114.3756,114.3853,114.1712,114.2101,10800.0
2024-10-28 12:25:00,117.37,117.5,117.29,117.5,25384.0,114.2101,114.3366,114.1323,114.3366,25384.0
2024-10-28 12:30:00,117.49,117.53,117.37,117.44,14218.0,114.3269,114.3658,114.2101,114.2782,14218.0
2024-10-28 12:35:00,117.46,117.5,117.38,117.43,44867.0,114.2977,114.3366,114.2199,114.2685,44867.0
2024-10-28 12:40:00,117.41,117.54,117.31,117.52,31625.0,114.2491,114.3756,114.1517,114.3561,31625.0
2024-10-28 12:45:00,117.54,117.54,117.29,117.43,25659.0,114.3756,114.3756,114.1323,114.2685,25659.0
2024-10-28 12:50:00,117.45,117.55,117.38,117.51,23385.0,114.288,114.3853,114.2199,114.3464,23385.0
2024-10-28 12:55:00,117.55,117.61,117.38,117.47,13430.0,114.3853,114.4437,114.2199,114.3074,13430.0
2024-10-28 13:00:00,117.47,117.5,117.34,117.38,4253.0,114.3074,114.3366,114.1809,114.2199,4253.0
2024-10-28 13:05:00,117.36,117.44,117.29,117.42,7842.0,114.2004,114.2782,114.1323,114.2588,7842.0
2024-10-28 13:10:00,117.4,117.44,117.38,117.43,9970.0,114.2393,114.2782,114.2199,114.2685,9970.0
2024-10-28 13:15:00,117.45,117.49,117.42,117.44,10243.0,114.288,114.3269,114.2588,114.2782,10243.0
2024-10-28 13:20:00,117.46,117.5,117.44,117.47,10048.0,114.2977,114.3366,114.2782,114.3074,10048.0
2024-10-28 13:25:00,117.46,117.47,117.3,117.32,11780.0,114.2977,114.3074,114.142,114.1615,11780.0
2024-10-28 13:30:00,117.32,117.46,117.32,117.42,15955.0,114.1615,114.2977,114.1615,114.2588,15955.0
2024-10-28 13:35:00,117.42,117.43,117.3,117.33,12582.0,114.2588,114.2685,114.142,114.1712,12582.0
2024-10-28 13:40:00,117.35,117.45,117.33,117.44,11646.0,114.1907,114.288,114.1712,114.2782,11646.0
2024-10-28 13:45:00,117.42,117.46,117.35,117.38,10858.0,114.2588,114.2977,114.1907,114.2199,10858.0
2024-10-28 13:50:00,117.38,117.41,117.31,117.4,13099.0,114.2199,114.2491,114.1517,114.2393,13099.0
2024-10-28 13:55:00,117.4,117.44,117.35,117.36,10725.0,114.2393,114.2782,114.1907,114.2004,10725.0
2024-10-28 14:00:00,117.35,117.35,117.18,117.27,14532.0,114.1907,114.1907,114.0252,114.1128,14532.0
2024-10-28 14:05:00,117.25,117.36,117.25,117.34,12504.0,114.0934,114.2004,114.0934,114.1809,12504.0
2024-10-28 14:10:00,117.32,117.38,117.28,117.32,14626.0,114.1615,114.2199,114.1226,114.1615,14626.0
2024-10-28 14:15:00,117.32,117.33,117.19,117.23,14276.0,114.1615,114.1712,114.035,114.0739,14276.0
2024-10-28 14:20:00,117.22,117.23,117.1,117.18,20452.0,114.0642,114.0739,113.9474,114.0252,20452.0
2024-10-28 14:25:00,117.18,117.22,117.11,117.13,11322.0,114.0252,114.0642,113.9571,113.9766,11322.0
2024-10-28 14:30:00,117.13,117.23,117.13,117.2,8051.0,113.9766,114.0739,113.9766,114.0447,8051.0
2024-10-28 14:35:00,117.2,117.35,117.16,117.34,19388.0,114.0447,114.1907,114.0058,114.1809,19388.0
2024-10-28 14:40:00,117.34,117.38,117.31,117.35,15837.0,114.1809,114.2199,114.1517,114.1907,15837.0
2024-10-28 14:45:00,117.35,117.36,117.29,117.36,12730.0,114.1907,114.2004,114.1323,114.2004,12730.0
2024-10-28 14:50:00,117.36,117.44,117.32,117.4,13222.0,114.2004,114.2782,114.1615,114.2393,13222.0
2024-10-28 14:55:00,117.4,117.4,117.35,117.37,8834.0,114.2393,114.2393,114.1907,114.2101,8834.0
2024-10-28 15:00:00,117.35,117.43,117.31,117.36,14498.0,114.1907,114.2685,114.1517,114.2004,14498.0
2024-10-28 15:05:00,117.35,117.39,117.27,117.31,17689.0,114.1907,114.2296,114.1128,114.1517,17689.0
2024-10-28 15:10:00,117.31,117.48,117.31,117.47,15905.0,114.1517,114.3172,114.1517,114.3074,15905.0
2024-10-28 15:15:00,117.45,117.47,117.37,117.44,19050.0,114.288,114.3074,114.2101,114.2782,19050.0
2024-10-28 15:20:00,117.44,117.47,117.42,117.43,18232.0,114.2782,114.3074,114.2588,114.2685,18232.0
2024-10-28 15:25:00,117.43,117.52,117.39,117.49,29325.0,114.2685,114.3561,114.2296,114.3269,29325.0
2024-10-28 15:30:00,117.47,117.58,117.41,117.49,30214.0,114.3074,114.4145,114.2491,114.3269,30214.0
2024-10-28 15:35:00,117.49,117.53,117.43,117.47,29487.0,114.3269,114.3658,114.2685,114.3074,29487.0
2024-10-28 15:40:00,117.48,117.48,117.38,117.43,30874.0,114.3172,114.3172,114.2199,114.2685,30874.0
2024-10-28 15:45:00,117.43,117.57,117.42,117.56,57111.0,114.2685,114.4047,114.2588,114.395,57111.0
2024-10-28 15:50:00,117.56,117.74,117.51,117.67,125826.0,114.395,114.5702,114.3464,114.5021,125826.0
2024-10-28 15:55:00,117.66,118.02,117.62,117.81,355144.0,114.4923,114.8426,114.4534,114.6383,355144.0
2024-10-29 09:30:00,117.78,118.14,117.1,117.24,44898.0,114.6091,114.9594,113.9474,114.0836,44898.0
2024-10-29 09:35:00,117.16,117.18,116.32,116.92,11373.0,114.0058,114.0252,113.1884,113.7722,11373.0
2024-10-29 09:40:00,116.95,117.24,116.92,116.99,14694.0,113.8014,114.0836,113.7722,113.8404,14694.0
2024-10-29 09:45:00,117.07,117.27,116.98,117.04,10337.0,113.9182,114.1128,113.8306,113.889,10337.0
2024-10-29 09:50:00,117.08,117.39,117.0,117.38,13014.0,113.9279,114.2296,113.8501,114.2199,13014.0
2024-10-29 09:55:00,117.39,117.47,117.29,117.31,9580.0,114.2296,114.3074,114.1323,114.1517,9580.0
2024-10-29 10:00:00,117.26,117.45,117.15,117.21,17747.0,114.1031,114.288,113.9961,114.0544,17747.0
2024-10-29 10:05:00,117.24,117.27,116.99,117.09,7942.0,114.0836,114.1128,113.8404,113.9377,7942.0
2024-10-29 10:10:00,117.05,117.15,116.97,117.09,8152.0,113.8987,113.9961,113.8209,113.9377,8152.0
2024-10-29 10:15:00,117.15,117.38,117.14,117.34,6233.0,113.9961,114.2199,113.9863,114.1809,6233.0
2024-10-29 10:20:00,117.34,117.36,117.06,117.36,16106.0,114.1809,114.2004,113.9085,114.2004,16106.0
2024-10-29 10:25:00,117.32,117.45,116.99,116.99,13595.0,114.1615,114.288,113.8404,113.8404,13595.0
2024-10-29 10:30:00,116.93,117.15,116.89,117.09,13738.0,113.782,113.9961,113.7431,113.9377,13738.0
2024-10-29 10:35:00,117.09,117.38,117.05,117.29,7828.0,113.9377,114.2199,113.8987,114.1323,7828.0
2024-10-29 10:40:00,117.29,117.29,117.18,117.22,4979.0,114.1323,114.1323,114.0252,114.0642,4979.0
2024-10-29 10:45:00,117.19,117.21,117.02,117.07,6064.0,114.035,114.0544,113.8696,113.9182,6064.0
2024-10-29 10:50:00,117.1,117.1,116.73,116.73,14417.0,113.9474,113.9474,113.5874,113.5874,14417.0
2024-10-29 10:55:00,116.69,116.93,116.61,116.83,12638.0,113.5484,113.782,113.4706,113.6847,12638.0
2024-10-29 11:00:00,116.82,116.91,116.72,116.83,9211.0,113.6749,113.7625,113.5776,113.6847,9211.0
2024-10-29 11:05:00,116.82,116.93,116.59,116.59,7797.0,113.6749,113.782,113.4511,113.4511,7797.0
2024-10-29 11:10:00,116.57,116.63,116.55,116.6,6852.0,113.4317,113.4901,113.4122,113.4609,6852.0
2024-10-29 11:15:00,116.57,116.71,116.54,116.68,13599.0,113.4317,113.5679,113.4025,113.5387,13599.0
2024-10-29 11:20:00,116.67,116.69,116.34,116.38,28761.0,113.529,113.5484,113.2079,113.2468,28761.0
2024-10-29 11:25:00,116.35,116.55,116.29,116.45,16155.0,113.2176,113.4122,113.1592,113.3149,16155.0
2024-10-29 11:30:00,116.45,116.73,116.45,116.51,17139.0,113.3149,113.5874,113.3149,113.3733,17139.0
2024-10-29 11:35:00,116.5,116.72,116.45,116.67,55071.0,113.3636,113.5776,113.3149,113.529,55071.0
2024-10-29 11:40:00,116.68,116.68,116.4,116.44,41843.0,113.5387,113.5387,113.2662,113.3052,41843.0
2024-10-29 11:45:00,116.42,116.44,116.31,116.38,14782.0,113.2857,113.3052,113.1787,113.2468,14782.0
2024-10-29 11:50:00,116.35,116.4,116.28,116.34,7302.0,113.2176,113.2662,113.1495,113.2079,7302.0
2024-10-29 11:55:00,116.34,116.51,116.31,116.43,8535.0,113.2079,113.3733,113.1787,113.2954,8535.0
2024-10-29 12:00:00,116.41,116.46,116.36,116.45,9766.0,113.276,113.3246,113.2273,113.3149,9766.0
2024-10-29 12:05:00,116.44,116.45,116.32,116.37,10192.0,113.3052,113.3149,113.1884,113.2371,10192.0
2024-10-29 12:10:00,116.36,116.55,116.32,116.55,17028.0,113.2273,113.4122,113.1884,113.4122,17028.0
2024-10-29 12:15:00,116.55,116.61,116.52,116.54,12634.0,113.4122,113.4706,113.383,113.4025,12634.0
2024-10-29 12:20:00,116.54,116.61,116.47,116.56,24665.0,113.4025,113.4706,113.3344,113.4219,24665.0
2024-10-29 12:25:00,116.57,116.59,116.44,116.45,17474.0,113.4317,113.4511,113.3052,113.3149,17474.0
2024-10-29 12:30:00,116.46,116.46,116.24,116.26,8792.0,113.3246,113.3246,113.1106,113.13,8792.0
2024-10-29 12:35:00,116.25,116.41,116.2,116.34,9421.0,113.1203,113.276,113.0716,113.2079,9421.0
2024-10-29 12:40:00,116.34,116.51,116.28,116.46,9082.0,113.2079,113.3733,113.1495,113.3246,9082.0
2024-10-29 12:45:00,116.45,116.48,116.23,116.25,17840.0,113.3149,113.3441,113.1008,113.1203,17840.0
2024-10-29 12:50:00,116.29,116.52,116.23,116.44,21131.0,113.1592,113.383,113.1008,113.3052,21131.0
2024-10-29 12:55:00,116.45,116.48,116.28,116.28,9980.0,113.3149,113.3441,113.1495,113.1495,9980.0
2024-10-29 13:00:00,116.28,116.49,116.25,116.47,13533.0,113.1495,113.3538,113.1203,113.3344,13533.0
2024-10-29 13:05:00,116.47,116.5,116.37,116.37,30566.0,113.3344,113.3636,113.2371,113.2371,30566.0
2024-10-29 13:10:00,116.34,116.47,116.34,116.45,11555.0,113.2079,113.3344,113.2079,113.3149,11555.0
2024-10-29 13:15:00,116.44,116.51,116.26,116.3,19600.0,113.3052,113.3733,113.13,113.1689,19600.0
2024-10-29 13:20:00,116.27,116.32,116.18,116.31,9880.0,113.1397,113.1884,113.0522,113.1787,9880.0
2024-10-29 13:25:00,116.32,116.32,116.19,116.23,4071.0,113.1884,113.1884,113.0619,113.1008,4071.0
2024-10-29 13:30:00,116.23,116.27,116.14,116.14,13081.0,113.1008,113.1397,113.0132,113.0132,13081.0
2024-10-29 13:35:00,116.14,116.17,116.1,116.1,8507.0,113.0132,113.0424,112.9743,112.9743,8507.0
2024-10-29 13:40:00,116.12,116.12,115.97,116.0,11991.0,112.9938,112.9938,112.8478,112.877,11991.0
2024-10-29 13:45:00,116.01,116.03,115.94,115.96,10082.0,112.8867,112.9062,112.8186,112.8381,10082.0
2024-10-29 13:50:00,115.99,116.12,115.98,116.12,9435.0,112.8673,112.9938,112.8576,112.9938,9435.0
2024-10-29 13:55:00,116.12,116.16,116.08,116.09,15346.0,112.9938,113.0327,112.9549,112.9646,15346.0
2024-10-29 14:00:00,116.1,116.17,116.09,116.14,7528.0,112.9743,113.0424,112.9646,113.0132,7528.0
2024-10-29 14:05:00,116.14,116.15,116.08,116.14,21135.0,113.0132,113.023,112.9549,113.0132,21135.0
2024-10-29 14:10:00,116.12,116.13,116.01,116.1,22457.0,112.9938,113.0035,112.8867,112.9743,22457.0
2024-10-29 14:15:00,116.09,116.2,116.09,116.2,10367.0,112.9646,113.0716,112.9646,113.0716,10367.0
2024-10-29 14:20:00,116.19,116.25,116.13,116.17,21739.0,113.0619,113.1203,113.0035,113.0424,21739.0
2024-10-29 14:25:00,116.19,116.22,116.16,116.18,7607.0,113.0619,113.0911,113.0327,113.0522,7607.0
2024-10-29 14:30:00,116.18,116.22,116.14,116.21,11724.0,113.0522,113.0911,113.0132,113.0814,11724.0
2024-10-29 14:35:00,116.2,116.25,116.18,116.19,29893.0,113.0716,113.1203,113.0522,113.0619,29893.0
2024-10-29 14:40:00,116.19,116.36,116.17,116.23,32364.0,113.0619,113.2273,113.0424,113.1008,32364.0
2024-10-29 14:45:00,116.22,116.24,116.1,116.18,14153.0,113.0911,113.1106,112.9743,113.0522,14153.0
2024-10-29 14:50:00,116.19,116.21,116.12,116.14,16602.0,113.0619,113.0814,112.9938,113.0132,16602.0
2024-10-29 14:55:00,116.14,116.14,116.06,116.07,7019.0,113.0132,113.0132,112.9354,112.9451,7019.0
2024-10-29 15:00:00,116.07,116.08,115.96,115.96,16810.0,112.9451,112.9549,112.8381,112.8381,16810.0
2024-10-29 15:05:00,115.92,116.01,115.92,116.0,16109.0,112.7992,112.8867,112.7992,112.877,16109.0
2024-10-29 15:10:00,115.97,116.02,115.9,115.9,20226.0,112.8478,112.8965,112.7797,112.7797,20226.0
2024-10-29 15:15:00,115.88,115.88,115.75,115.81,21471.0,112.7602,112.7602,112.6337,112.6921,21471.0
2024-10-29 15:20:00,115.83,115.86,115.73,115.79,21069.0,112.7116,112.7408,112.6143,112.6727,21069.0
2024-10-29 15:25:00,115.78,115.9,115.71,115.85,26552.0,112.6629,112.7797,112.5948,112.7311,26552.0
2024-10-29 15:30:00,115.84,115.86,115.7,115.86,23212.0,112.7213,112.7408,112.5851,112.7408,23212.0
2024-10-29 15:35:00,115.85,115.93,115.76,115.77,28283.0,112.7311,112.8089,112.6435,112.6532,28283.0
2024-10-29 15:40:00,115.81,115.81,115.62,115.7,24266.0,112.6921,112.6921,112.5072,112.5851,24266.0
2024-10-29 15:45:00,115.7,115.88,115.63,115.81,56504.0,112.5851,112.7602,112.517,112.6921,56504.0
2024-10-29 15:50:00,115.79,115.79,115.52,115.59,61537.0,112.6727,112.6727,112.4099,112.4781,61537.0
2024-10-29 15:55:00,115.59,115.63,115.31,115.33,289495.0,112.4781,112.517,112.2056,112.2251,289495.0
2024-10-30 09:30:00,115.9,116.6,115.31,116.6,58647.0,112.7797,113.4609,112.2056,113.4609,58647.0
2024-10-30 09:35:00,116.46,116.65,116.31,116.45,17549.0,113.3246,113.5095,113.1787,113.3149,17549.0
2024-10-30 09:40:00,116.5,116.5,116.28,116.38,19660.0,113.3636,113.3636,113.1495,113.2468,19660.0
2024-10-30 09:45:00,116.39,116.74,116.29,116.4,20583.0,113.2565,113.5971,113.1592,113.2662,20583.0
2024-10-30 09:50:00,116.47,116.78,116.3,116.74,25888.0,113.3344,113.636,113.1689,113.5971,25888.0
2024-10-30 09:55:00,116.75,116.97,116.74,116.87,12091.0,113.6068,113.8209,113.5971,113.7236,12091.0
2024-10-30 10:00:00,116.87,117.02,116.66,116.99,17988.0,113.7236,113.8696,113.5192,113.8404,17988.0
2024-10-30 10:05:00,116.98,117.0,116.84,116.94,15553.0,113.8306,113.8501,113.6944,113.7917,15553.0
2024-10-30 10:10:00,116.96,117.02,116.86,117.0,14359.0,113.8112,113.8696,113.7139,113.8501,14359.0
2024-10-30 10:15:00,117.0,117.26,116.96,117.09,14687.0,113.8501,114.1031,113.8112,113.9377,14687.0
2024-10-30 10:20:00,117.1,117.13,116.83,116.87,18741.0,113.9474,113.9766,113.6847,113.7236,18741.0
2024-10-30 10:25:00,116.86,116.87,116.75,116.75,11637.0,113.7139,113.7236,113.6068,113.6068,11637.0
2024-10-30 10:30:00,116.73,116.73,116.56,116.61,11828.0,113.5874,113.5874,113.4219,113.4706,11828.0
2024-10-30 10:35:00,116.56,116.71,116.56,116.71,8699.0,113.4219,113.5679,113.4219,113.5679,8699.0
2024-10-30 10:40:00,116.69,116.75,116.54,116.66,14733.0,113.5484,113.6068,113.4025,113.5192,14733.0
2024-10-30 10:45:00,116.65,116.65,116.35,116.41,16080.0,113.5095,113.5095,113.2176,113.276,16080.0
2024-10-30 10:50:00,116.41,116.41,116.21,116.22,27325.0,113.276,113.276,113.0814,113.0911,27325.0
2024-10-30 10:55:00,116.24,116.24,115.97,116.07,23665.0,113.1106,113.1106,112.8478,112.9451,23665.0
2024-10-30 11:00:00,116.06,116.09,115.89,116.02,12696.0,112.9354,112.9646,112.77,112.8965,12696.0
2024-10-30 11:05:00,116.04,116.08,115.93,116.08,12683.0,112.9159,112.9549,112.8089,112.9549,12683.0
2024-10-30 11:10:00,116.08,116.08,115.86,115.88,16725.0,112.9549,112.9549,112.7408,112.7602,16725.0
2024-10-30 11:15:00,115.86,116.02,115.77,116.02,52273.0,112.7408,112.8965,112.6532,112.8965,52273.0
2024-10-30 11:20:00,115.99,115.99,115.78,115.79,40462.0,112.8673,112.8673,112.6629,112.6727,40462.0
2024-10-30 11:25:00,115.79,116.05,115.7,116.05,14388.0,112.6727,112.9257,112.5851,112.9257,14388.0
2024-10-30 11:30:00,116.07,116.28,116.03,116.23,15312.0,112.9451,113.1495,112.9062,113.1008,15312.0
2024-10-30 11:35:00,116.25,116.3,116.19,116.25,14806.0,113.1203,113.1689,113.0619,113.1203,14806.0
2024-10-30 11:40:00,116.25,116.4,116.24,116.4,24844.0,113.1203,113.2662,113.1106,113.2662,24844.0
2024-10-30 11:45:00,116.4,116.47,116.33,116.41,42305.0,113.2662,113.3344,113.1981,113.276,42305.0
2024-10-30 11:50:00,116.4,116.5,116.38,116.46,7860.0,113.2662,113.3636,113.2468,113.3246,7860.0
2024-10-30 11:55:00,116.46,116.47,116.33,116.44,21316.0,113.3246,113.3344,113.1981,113.3052,21316.0
2024-10-30 12:00:00,116.46,116.51,116.4,116.5,15563.0,113.3246,113.3733,113.2662,113.3636,15563.0
2024-10-30 12:05:00,116.5,116.57,116.44,116.45,23637.0,113.3636,113.4317,113.3052,113.3149,23637.0
2024-10-30 12:10:00,116.45,116.6,116.41,116.51,17300.0,113.3149,113.4609,113.276,113.3733,17300.0
2024-10-30 12:15:00,116.52,116.55,116.47,116.48,15076.0,113.383,113.4122,113.3344,113.3441,15076.0
2024-10-30 12:20:00,116.48,116.55,116.47,116.47,18288.0,113.3441,113.4122,113.3344,113.3344,18288.0
2024-10-30 12:25:00,116.47,116.48,116.21,116.28,37059.0,113.3344,113.3441,113.0814,113.1495,37059.0
2024-10-30 12:30:00,116.26,116.43,116.17,116.39,11018.0,113.13,113.2954,113.0424,113.2565,11018.0
2024-10-30 12:35:00,116.36,116.37,116.23,116.32,8033.0,113.2273,113.2371,113.1008,113.1884,8033.0
2024-10-30 12:40:00,116.3,116.35,116.26,116.32,7046.0,113.1689,113.2176,113.13,113.1884,7046.0
2024-10-30 12:45:00,116.31,116.37,116.28,116.35,13704.0,113.1787,113.2371,113.1495,113.2176,13704.0
2024-10-30 12:50:00,116.34,116.46,116.32,116.39,18358.0,113.2079,113.3246,113.1884,113.2565,18358.0
2024-10-30 12:55:00,116.41,116.41,116.31,116.35,17319.0,113.276,113.276,113.1787,113.2176,17319.0
2024-10-30 13:00:00,116.33,116.41,116.32,116.37,14271.0,113.1981,113.276,113.1884,113.2371,14271.0
2024-10-30 13:05:00,116.36,116.39,116.33,116.37,9414.0,113.2273,113.2565,113.1981,113.2371,9414.0
2024-10-30 13:10:00,116.37,116.51,116.37,116.47,11726.0,113.2371,113.3733,113.2371,113.3344,11726.0
2024-10-30 13:15:00,116.48,116.65,116.46,116.62,36131.0,113.3441,113.5095,113.3246,113.4803,36131.0
2024-10-30 13:20:00,116.63,116.64,116.57,116.61,19964.0,113.4901,113.4998,113.4317,113.4706,19964.0
2024-10-30 13:25:00,116.61,116.81,116.59,116.62,53241.0,113.4706,113.6652,113.4511,113.4803,53241.0
2024-10-30 13:30:00,116.6,116.6,116.35,116.43,12174.0,113.4609,113.4609,113.2176,113.2954,12174.0
2024-10-30 13:35:00,116.42,116.53,116.42,116.44,25475.0,113.2857,113.3927,113.2857,113.3052,25475.0
2024-10-30 13:40:00,116.44,116.5,116.39,116.46,10039.0,113.3052,113.3636,113.2565,113.3246,10039.0
2024-10-30 13:45:00,116.46,116.46,116.36,116.4,16697.0,113.3246,113.3246,113.2273,113.2662,16697.0
2024-10-30 13:50:00,116.41,116.41,116.23,116.27,30864.0,113.276,113.276,113.1008,113.1397,30864.0
2024-10-30 13:55:00,116.28,116.31,116.24,116.24,14612.0,113.1495,113.1787,113.1106,113.1106,14612.0
2024-10-30 14:00:00,116.25,116.38,116.21,116.33,22183.0,113.1203,113.2468,113.0814,113.1981,22183.0
2024-10-30 14:05:00,116.33,116.48,116.3,116.45,29278.0,113.1981,113.3441,113.1689,113.3149,29278.0
2024-10-30 14:10:00,116.45,116.47,116.4,116.44,32877.0,113.3149,113.3344,113.2662,113.3052,32877.0
2024-10-30 14:15:00,116.44,116.47,116.33,116.34,32670.0,113.3052,113.3344,113.1981,113.2079,32670.0
2024-10-30 14:20:00,116.34,116.39,116.26,116.26,16218.0,113.2079,113.2565,113.13,113.13,16218.0
2024-10-30 14:25:00,116.27,116.31,116.18,116.25,19813.0,113.1397,113.1787,113.0522,113.1203,19813.0
2024-10-30 14:30:00,116.23,116.27,116.15,116.16,23043.0,113.1008,113.1397,113.023,113.0327,23043.0
2024-10-30 14:35:00,116.15,116.21,116.11,116.18,21756.0,113.023,113.0814,112.9841,113.0522,21756.0
2024-10-30 14:40:00,116.2,116.2,116.15,116.17,19323.0,113.0716,113.0716,113.023,113.0424,19323.0
2024-10-30 14:45:00,116.17,116.36,116.17,116.31,12815.0,113.0424,113.2273,113.0424,113.1787,12815.0
2024-10-30 14:50:00,116.32,116.42,116.26,116.42,19709.0,113.1884,113.2857,113.13,113.2857,19709.0
2024-10-30 14:55:00,116.42,116.44,116.38,116.42,8516.0,113.2857,113.3052,113.2468,113.2857,8516.0
2024-10-30 15:00:00,116.42,116.42,116.23,116.3,18854.0,113.2857,113.2857,113.1008,113.1689,18854.0
2024-10-30 15:05:00,116.3,116.35,116.25,116.31,14511.0,113.1689,113.2176,113.1203,113.1787,14511.0
2024-10-30 15:10:00,116.31,116.32,116.23,116.24,24522.0,113.1787,113.1884,113.1008,113.1106,24522.0
2024-10-30 15:15:00,116.24,116.26,116.16,116.23,19549.0,113.1106,113.13,113.0327,113.1008,19549.0
2024-10-30 15:20:00,116.23,116.35,116.23,116.34,22173.0,113.1008,113.2176,113.1008,113.2079,22173.0
2024-10-30 15:25:00,116.33,116.42,116.33,116.34,20855.0,113.1981,113.2857,113.1981,113.2079,20855.0
2024-10-30 15:30:00,116.33,116.36,116.28,116.32,20552.0,113.1981,113.2273,113.1495,113.1884,20552.0
2024-10-30 15:35:00,116.32,116.38,116.18,116.25,19093.0,113.1884,113.2468,113.0522,113.1203,19093.0
2024-10-30 15:40:00,116.25,116.38,116.17,116.37,25408.0,113.1203,113.2468,113.0424,113.2371,25408.0
2024-10-30 15:45:00,116.36,116.36,116.23,116.34,30235.0,113.2273,113.2273,113.1008,113.2079,30235.0
2024-10-30 15:50:00,116.39,116.42,116.23,116.3,47484.0,113.2565,113.2857,113.1008,113.1689,47484.0
2024-10-30 15:55:00,116.3,116.35,115.84,115.92,253301.0,113.1689,113.2176,112.7213,112.7992,253301.0
2024-10-31 09:30:00,115.17,115.47,114.51,115.31,33516.0,112.0694,112.3613,111.4271,112.2056,33516.0
2024-10-31 09:35:00,115.34,115.68,115.23,115.48,41534.0,112.2348,112.5656,112.1277,112.371,41534.0
2024-10-31 09:40:00,115.44,115.57,115.31,115.42,8816.0,112.3321,112.4586,112.2056,112.3126,8816.0
2024-10-31 09:45:00,115.33,115.6,115.19,115.26,6598.0,112.2251,112.4878,112.0888,112.1569,6598.0
2024-10-31 09:50:00,115.34,115.39,115.08,115.23,8971.0,112.2348,112.2834,111.9818,112.1277,8971.0
2024-10-31 09:55:00,115.2,115.55,115.16,115.48,12130.0,112.0986,112.4391,112.0596,112.371,12130.0
2024-10-31 10:00:00,115.45,115.63,115.29,115.3,28085.0,112.3418,112.517,112.1861,112.1959,28085.0
2024-10-31 10:05:00,115.3,115.32,115.08,115.15,16761.0,112.1959,112.2153,111.9818,112.0499,16761.0
2024-10-31 10:10:00,115.11,115.37,115.07,115.33,10730.0,112.011,112.264,111.9721,112.2251,10730.0
2024-10-31 10:15:00,115.29,115.35,115.05,115.1,9750.0,112.1861,112.2445,111.9526,112.0012,9750.0
2024-10-31 10:20:00,115.06,115.09,114.91,114.96,16802.0,111.9623,111.9915,111.8164,111.865,16802.0
2024-10-31 10:25:00,114.97,115.05,114.87,115.0,14180.0,111.8747,111.9526,111.7774,111.9039,14180.0
2024-10-31 10:30:00,115.01,115.09,114.92,115.01,26253.0,111.9137,111.9915,111.8261,111.9137,26253.0
2024-10-31 10:35:00,115.03,115.03,114.88,114.94,13029.0,111.9331,111.9331,111.7872,111.8456,13029.0
2024-10-31 10:40:00,114.9,115.0,114.78,115.0,14845.0,111.8066,111.9039,111.6899,111.9039,14845.0
2024-10-31 10:45:00,115.01,115.02,114.84,114.97,11485.0,111.9137,111.9234,111.7482,111.8747,11485.0
2024-10-31 10:50:00,114.97,115.01,114.84,114.91,9053.0,111.8747,111.9137,111.7482,111.8164,9053.0
2024-10-31 10:55:00,114.91,114.98,114.73,114.75,11299.0,111.8164,111.8845,111.6412,111.6607,11299.0
2024-10-31 11:00:00,114.74,114.75,114.55,114.69,20728.0,111.6509,111.6607,111.4661,111.6023,20728.0
2024-10-31 11:05:00,114.72,114.96,114.65,114.8,14148.0,111.6315,111.865,111.5634,111.7093,14148.0
2024-10-31 11:10:00,114.8,115.08,114.78,115.08,19474.0,111.7093,111.9818,111.6899,111.9818,19474.0
2024-10-31 11:15:00,115.09,115.33,115.02,115.24,12496.0,111.9915,112.2251,111.9234,112.1375,12496.0
2024-10-31 11:20:00,115.22,115.26,115.16,115.22,3597.0,112.118,112.1569,112.0596,112.118,3597.0
2024-10-31 11:25:00,115.19,115.2,114.9,114.91,3262.0,112.0888,112.0986,111.8066,111.8164,3262.0
2024-10-31 11:30:00,114.96,115.0,114.86,114.98,7753.0,111.865,111.9039,111.7677,111.8845,7753.0
2024-10-31 11:35:00,114.89,115.11,114.89,115.09,15574.0,111.7969,112.011,111.7969,111.9915,15574.0
2024-10-31 11:40:00,115.09,115.18,115.04,115.18,8454.0,111.9915,112.0791,111.9429,112.0791,8454.0
2024-10-31 11:45:00,115.18,115.19,114.97,115.1,13827.0,112.0791,112.0888,111.8747,112.0012,13827.0
2024-10-31 11:50:00,115.1,115.17,115.1,115.12,5262.0,112.0012,112.0694,112.0012,112.0207,5262.0
2024-10-31 11:55:00,115.11,115.26,115.07,115.26,6297.0,112.011,112.1569,111.9721,112.1569,6297.0
2024-10-31 12:00:00,115.28,115.41,115.24,115.38,8675.0,112.1764,112.3029,112.1375,112.2737,8675.0
2024-10-31 12:05:00,115.36,115.46,115.31,115.4,23622.0,112.2542,112.3516,112.2056,112.2932,23622.0
2024-10-31 12:10:00,115.39,115.43,115.34,115.43,9467.0,112.2834,112.3224,112.2348,112.3224,9467.0
2024-10-31 12:15:00,115.43,115.44,115.25,115.26,18860.0,112.3224,112.3321,112.1472,112.1569,18860.0
2024-10-31 12:20:00,115.26,115.39,115.18,115.19,15967.0,112.1569,112.2834,112.0791,112.0888,15967.0
2024-10-31 12:25:00,115.2,115.27,115.16,115.25,15185.0,112.0986,112.1667,112.0596,112.1472,15185.0
2024-10-31 12:30:00,115.24,115.28,115.09,115.11,28356.0,112.1375,112.1764,111.9915,112.011,28356.0
2024-10-31 12:35:00,115.11,115.13,114.92,114.93,42395.0,112.011,112.0304,111.8261,111.8358,42395.0
2024-10-31 12:40:00,114.95,115.03,114.88,114.97,7819.0,111.8553,111.9331,111.7872,111.8747,7819.0
2024-10-31 12:45:00,114.98,115.01,114.86,114.86,5898.0,111.8845,111.9137,111.7677,111.7677,5898.0
2024-10-31 12:50:00,114.89,115.03,114.85,114.93,19760.0,111.7969,111.9331,111.758,111.8358,19760.0
2024-10-31 12:55:00,114.95,114.97,114.88,114.93,5562.0,111.8553,111.8747,111.7872,111.8358,5562.0
2024-10-31 13:00:00,114.93,115.07,114.91,115.04,13607.0,111.8358,111.9721,111.8164,111.9429,13607.0
2024-10-31 13:05:00,115.04,115.22,115.04,115.19,17453.0,111.9429,112.118,111.9429,112.0888,17453.0
2024-10-31 13:10:00,115.18,115.27,115.14,115.16,13788.0,112.0791,112.1667,112.0402,112.0596,13788.0
2024-10-31 13:15:00,115.13,115.25,115.13,115.25,28202.0,112.0304,112.1472,112.0304,112.1472,28202.0
2024-10-31 13:20:00,115.24,115.37,115.23,115.37,20016.0,112.1375,112.264,112.1277,112.264,20016.0
2024-10-31 13:25:00,115.37,115.4,115.29,115.29,26410.0,112.264,112.2932,112.1861,112.1861,26410.0
2024-10-31 13:30:00,115.27,115.29,115.1,115.15,13371.0,112.1667,112.1861,112.0012,112.0499,13371.0
2024-10-31 13:35:00,115.12,115.15,115.03,115.08,8244.0,112.0207,112.0499,111.9331,111.9818,8244.0
2024-10-31 13:40:00,115.11,115.15,114.99,115.12,18801.0,112.011,112.0499,111.8942,112.0207,18801.0
2024-10-31 13:45:00,115.13,115.22,115.09,115.21,13316.0,112.0304,112.118,111.9915,112.1083,13316.0
2024-10-31 13:50:00,115.18,115.18,115.01,115.09,10530.0,112.0791,112.0791,111.9137,111.9915,10530.0
2024-10-31 13:55:00,115.09,115.2,115.08,115.19,12621.0,111.9915,112.0986,111.9818,112.0888,12621.0
2024-10-31 14:00:00,115.18,115.19,115.03,115.03,13756.0,112.0791,112.0888,111.9331,111.9331,13756.0
2024-10-31 14:05:00,115.05,115.11,114.94,115.01,13560.0,111.9526,112.011,111.8456,111.9137,13560.0
2024-10-31 14:10:00,114.99,115.01,114.81,114.81,7061.0,111.8942,111.9137,111.7191,111.7191,7061.0
2024-10-31 14:15:00,114.83,114.98,114.75,114.88,24032.0,111.7385,111.8845,111.6607,111.7872,24032.0
2024-10-31 14:20:00,114.89,114.95,114.85,114.91,14488.0,111.7969,111.8553,111.758,111.8164,14488.0
2024-10-31 14:25:00,114.88,114.88,114.75,114.79,19966.0,111.7872,111.7872,111.6607,111.6996,19966.0
2024-10-31 14:30:00,114.76,114.81,114.56,114.59,13846.0,111.6704,111.7191,111.4758,111.505,13846.0
2024-10-31 14:35:00,114.58,114.59,114.42,114.44,20003.0,111.4952,111.505,111.3396,111.359,20003.0
2024-10-31 14:40:00,114.47,114.5,114.39,114.5,22832.0,111.3882,111.4174,111.3104,111.4174,22832.0
2024-10-31 14:45:00,114.51,114.67,114.46,114.64,15631.0,111.4271,111.5828,111.3785,111.5536,15631.0
2024-10-31 14:50:00,114.63,114.68,114.49,114.68,12597.0,111.5439,111.5926,111.4077,111.5926,12597.0
2024-10-31 14:55:00,114.68,114.72,114.39,114.42,23393.0,111.5926,111.6315,111.3104,111.3396,23393.0
2024-10-31 15:00:00,114.43,114.48,114.39,114.46,15802.0,111.3493,111.3979,111.3104,111.3785,15802.0
2024-10-31 15:05:00,114.44,114.45,114.31,114.31,13573.0,111.359,111.3687,111.2325,111.2325,13573.0
2024-10-31 15:10:00,114.32,114.34,114.08,114.14,25311.0,111.2422,111.2617,111.0087,111.0671,25311.0
2024-10-31 15:15:00,114.14,114.15,113.94,113.96,54036.0,111.0671,111.0768,110.8725,110.8919,54036.0
2024-10-31 15:20:00,113.97,114.12,113.91,114.05,27712.0,110.9017,111.0476,110.8433,110.9795,27712.0
2024-10-31 15:25:00,114.04,114.1,113.94,114.01,65924.0,110.9698,111.0282,110.8725,110.9406,65924.0
2024-10-31 15:30:00,114.02,114.03,113.74,114.01,40179.0,110.9503,110.9601,110.6779,110.9406,40179.0
2024-10-31 15:35:00,114.01,114.01,113.76,113.77,34356.0,110.9406,110.9406,110.6973,110.707,34356.0
2024-10-31 15:40:00,113.75,113.75,113.64,113.65,20537.0,110.6876,110.6876,110.5805,110.5903,20537.0
2024-10-31 15:45:00,113.65,113.82,113.62,113.77,48212.0,110.5903,110.7557,110.5611,110.707,48212.0
2024-10-31 15:50:00,113.75,113.75,113.42,113.58,118198.0,110.6876,110.6876,110.3665,110.5222,118198.0
2024-10-31 15:55:00,113.58,113.6,112.86,112.96,497528.0,110.5222,110.5416,109.8215,109.9189,497528.0
2024-11-01 09:30:00,114.81,114.98,113.75,114.18,88999.0,111.7191,111.8845,110.6876,111.106,88999.0
2024-11-01 09:35:00,114.22,115.0,114.17,115.0,180437.0,111.1449,111.9039,111.0963,111.9039,180437.0
2024-11-01 09:40:00,114.95,115.05,114.79,114.84,25492.0,111.8553,111.9526,111.6996,111.7482,25492.0
2024-11-01 09:45:00,114.84,115.06,114.77,115.01,18168.0,111.7482,111.9623,111.6801,111.9137,18168.0
2024-11-01 09:50:00,115.02,115.27,115.0,115.21,34548.0,111.9234,112.1667,111.9039,112.1083,34548.0
2024-11-01 09:55:00,115.15,115.15,114.93,115.03,10088.0,112.0499,112.0499,111.8358,111.9331,10088.0
2024-11-01 10:00:00,115.11,115.16,114.76,115.03,22032.0,112.011,112.0596,111.6704,111.9331,22032.0
2024-11-01 10:05:00,115.07,115.17,114.99,115.14,19202.0,111.9721,112.0694,111.8942,112.0402,19202.0
2024-11-01 10:10:00,115.14,115.15,114.91,115.1,18484.0,112.0402,112.0499,111.8164,112.0012,18484.0
2024-11-01 10:15:00,115.02,115.14,114.97,115.09,17327.0,111.9234,112.0402,111.8747,111.9915,17327.0
2024-11-01 10:20:00,115.11,115.22,115.01,115.04,18125.0,112.011,112.118,111.9137,111.9429,18125.0
2024-11-01 10:25:00,115.01,115.3,114.96,115.3,66036.0,111.9137,112.1959,111.865,112.1959,66036.0
2024-11-01 10:30:00,115.33,115.37,115.06,115.1,31559.0,112.2251,112.264,111.9623,112.0012,31559.0
2024-11-01 10:35:00,115.08,115.21,115.01,115.17,9476.0,111.9818,112.1083,111.9137,112.0694,9476.0
2024-11-01 10:40:00,115.15,115.18,114.78,114.83,15756.0,112.0499,112.0791,111.6899,111.7385,15756.0
2024-11-01 10:45:00,114.82,114.99,114.78,114.97,62713.0,111.7288,111.8942,111.6899,111.8747,62713.0
2024-11-01 10:50:00,114.98,115.0,114.61,114.93,20441.0,111.8845,111.9039,111.5244,111.8358,20441.0
2024-11-01 10:55:00,114.92,115.0,114.82,115.0,69347.0,111.8261,111.9039,111.7288,111.9039,69347.0
2024-11-01 11:00:00,115.01,115.01,114.74,114.82,12309.0,111.9137,111.9137,111.6509,111.7288,12309.0
2024-11-01 11:05:00,114.79,114.88,114.61,114.61,120216.0,111.6996,111.7872,111.5244,111.5244,120216.0
2024-11-01 11:10:00,114.62,114.76,114.61,114.76,8311.0,111.5342,111.6704,111.5244,111.6704,8311.0
2024-11-01 11:15:00,114.76,114.76,114.53,114.58,11114.0,111.6704,111.6704,111.4466,111.4952,11114.0
2024-11-01 11:20:00,114.59,114.77,114.55,114.72,39011.0,111.505,111.6801,111.4661,111.6315,39011.0
2024-11-01 11:25:00,114.75,114.81,114.7,114.79,13980.0,111.6607,111.7191,111.612,111.6996,13980.0
2024-11-01 11:30:00,114.77,114.8,114.59,114.64,6620.0,111.6801,111.7093,111.505,111.5536,6620.0
2024-11-01 11:35:00,114.63,114.65,114.51,114.51,8849.0,111.5439,111.5634,111.4271,111.4271,8849.0
2024-11-01 11:40:00,114.52,114.62,114.52,114.54,6941.0,111.4369,111.5342,111.4369,111.4563,6941.0
2024-11-01 11:45:00,114.56,114.57,114.24,114.26,21446.0,111.4758,111.4855,111.1644,111.1839,21446.0
2024-11-01 11:50:00,114.24,114.24,114.11,114.24,60407.0,111.1644,111.1644,111.0379,111.1644,60407.0
2024-11-01 11:55:00,114.22,114.22,114.0,114.11,12240.0,111.1449,111.1449,110.9309,111.0379,12240.0
2024-11-01 12:00:00,114.16,114.23,114.09,114.23,4433.0,111.0866,111.1547,111.0184,111.1547,4433.0
2024-11-01 12:05:00,114.2,114.21,114.13,114.21,6392.0,111.1255,111.1352,111.0574,111.1352,6392.0
2024-11-01 12:10:00,114.23,114.3,114.21,114.21,7172.0,111.1547,111.2228,111.1352,111.1352,7172.0
2024-11-01 12:15:00,114.2,114.28,114.11,114.25,13903.0,111.1255,111.2033,111.0379,111.1741,13903.0
2024-11-01 12:20:00,114.24,114.34,114.15,114.28,7632.0,111.1644,111.2617,111.0768,111.2033,7632.0
2024-11-01 12:25:00,114.29,114.36,114.27,114.28,59480.0,111.2131,111.2812,111.1936,111.2033,59480.0
2024-11-01 12:30:00,114.3,114.37,114.21,114.32,15438.0,111.2228,111.2909,111.1352,111.2422,15438.0
2024-11-01 12:35:00,114.31,114.41,114.27,114.37,17369.0,111.2325,111.3298,111.1936,111.2909,17369.0
2024-11-01 12:40:00,114.38,114.42,114.27,114.28,18651.0,111.3006,111.3396,111.1936,111.2033,18651.0
2024-11-01 12:45:00,114.27,114.31,114.17,114.18,15883.0,111.1936,111.2325,111.0963,111.106,15883.0
2024-11-01 12:50:00,114.16,114.21,114.08,114.08,7443.0,111.0866,111.1352,111.0087,111.0087,7443.0
2024-11-01 12:55:00,114.09,114.1,114.0,114.04,19087.0,111.0184,111.0282,110.9309,110.9698,19087.0
2024-11-01 13:00:00,114.05,114.05,113.89,113.89,31826.0,110.9795,110.9795,110.8238,110.8238,31826.0
2024-11-01 13:05:00,113.89,113.89,113.67,113.79,38814.0,110.8238,110.8238,110.6097,110.7265,38814.0
2024-11-01 13:10:00,113.78,113.86,113.69,113.82,3144.0,110.7168,110.7946,110.6292,110.7557,3144.0
2024-11-01 13:15:00,113.81,113.89,113.73,113.84,8448.0,110.746,110.8238,110.6681,110.7752,8448.0
2024-11-01 13:20:00,113.83,113.98,113.76,113.91,23965.0,110.7654,110.9114,110.6973,110.8433,23965.0
2024-11-01 13:25:00,113.89,113.9,113.79,113.79,8254.0,110.8238,110.8336,110.7265,110.7265,8254.0
2024-11-01 13:30:00,113.83,113.83,113.47,113.52,26866.0,110.7654,110.7654,110.4151,110.4638,26866.0
2024-11-01 13:35:00,113.56,113.56,113.39,113.44,13820.0,110.5027,110.5027,110.3373,110.3859,13820.0
2024-11-01 13:40:00,113.4,113.49,113.39,113.49,8760.0,110.347,110.4346,110.3373,110.4346,8760.0
2024-11-01 13:45:00,113.46,113.53,113.41,113.53,5297.0,110.4054,110.4735,110.3567,110.4735,5297.0
2024-11-01 13:50:00,113.58,113.92,113.58,113.88,18521.0,110.5222,110.853,110.5222,110.8141,18521.0
2024-11-01 13:55:00,113.89,114.03,113.83,114.01,11228.0,110.8238,110.9601,110.7654,110.9406,11228.0
2024-11-01 14:00:00,113.99,114.23,113.96,114.23,17990.0,110.9211,111.1547,110.8919,111.1547,17990.0
2024-11-01 14:05:00,114.23,114.26,114.0,114.03,9276.0,111.1547,111.1839,110.9309,110.9601,9276.0
2024-11-01 14:10:00,114.06,114.11,113.98,114.05,9065.0,110.9892,111.0379,110.9114,110.9795,9065.0
2024-11-01 14:15:00,114.03,114.17,114.0,114.15,18402.0,110.9601,111.0963,110.9309,111.0768,18402.0
2024-11-01 14:20:00,114.14,114.32,114.11,114.32,33040.0,111.0671,111.2422,111.0379,111.2422,33040.0
2024-11-01 14:25:00,114.33,114.44,114.32,114.43,7643.0,111.252,111.359,111.2422,111.3493,7643.0
2024-11-01 14:30:00,114.43,114.46,114.32,114.39,8285.0,111.3493,111.3785,111.2422,111.3104,8285.0
2024-11-01 14:35:00,114.42,114.45,114.32,114.45,7594.0,111.3396,111.3687,111.2422,111.3687,7594.0
2024-11-01 14:40:00,114.43,114.43,114.25,114.38,14723.0,111.3493,111.3493,111.1741,111.3006,14723.0
2024-11-01 14:45:00,114.38,114.38,114.23,114.33,12141.0,111.3006,111.3006,111.1547,111.252,12141.0
2024-11-01 14:50:00,114.36,114.42,114.26,114.28,54244.0,111.2812,111.3396,111.1839,111.2033,54244.0
2024-11-01 14:55:00,114.29,114.31,114.21,114.26,10272.0,111.2131,111.2325,111.1352,111.1839,10272.0
2024-11-01 15:00:00,114.22,114.22,114.09,114.15,22517.0,111.1449,111.1449,111.0184,111.0768,22517.0
2024-11-01 15:05:00,114.16,114.45,114.16,114.41,9626.0,111.0866,111.3687,111.0866,111.3298,9626.0
2024-11-01 15:10:00,114.42,114.58,114.38,114.57,19801.0,111.3396,111.4952,111.3006,111.4855,19801.0
2024-11-01 15:15:00,114.56,114.62,114.47,114.62,15170.0,111.4758,111.5342,111.3882,111.5342,15170.0
2024-11-01 15:20:00,114.62,114.65,114.53,114.59,21461.0,111.5342,111.5634,111.4466,111.505,21461.0
2024-11-01 15:25:00,114.58,114.59,114.4,114.44,18411.0,111.4952,111.505,111.3201,111.359,18411.0
2024-11-01 15:30:00,114.43,114.45,114.23,114.28,21620.0,111.3493,111.3687,111.1547,111.2033,21620.0
2024-11-01 15:35:00,114.27,114.34,114.2,114.26,15850.0,111.1936,111.2617,111.1255,111.1839,15850.0
2024-11-01 15:40:00,114.25,114.37,114.2,114.33,24121.0,111.1741,111.2909,111.1255,111.252,24121.0
2024-11-01 15:45:00,114.3,114.33,114.04,114.07,31334.0,111.2228,111.252,110.9698,110.999,31334.0
2024-11-01 15:50:00,114.07,114.09,113.78,113.88,52564.0,110.999,111.0184,110.7168,110.8141,52564.0
2024-11-01 15:55:00,113.89,113.89,113.38,113.41,288886.0,110.8238,110.8238,110.3275,110.3567,288886.0
2024-11-04 09:30:00,114.03,114.34,113.65,114.29,46637.0,110.9601,111.2617,110.5903,111.2131,46637.0
2024-11-04 09:35:00,114.29,114.38,114.03,114.33,12910.0,111.2131,111.3006,110.9601,111.252,12910.0
2024-11-04 09:40:00,114.4,114.8,114.3,114.57,24414.0,111.3201,111.7093,111.2228,111.4855,24414.0
2024-11-04 09:45:00,114.59,114.81,114.57,114.66,30738.0,111.505,111.7191,111.4855,111.5731,30738.0
2024-11-04 09:50:00,114.73,114.78,114.3,114.6,17213.0,111.6412,111.6899,111.2228,111.5147,17213.0
2024-11-04 09:55:00,114.63,114.95,114.59,114.91,12912.0,111.5439,111.8553,111.505,111.8164,12912.0
2024-11-04 10:00:00,114.86,114.96,114.7,114.75,17198.0,111.7677,111.865,111.612,111.6607,17198.0
2024-11-04 10:05:00,114.8,115.09,114.77,114.86,21836.0,111.7093,111.9915,111.6801,111.7677,21836.0
2024-11-04 10:10:00,114.74,114.81,114.6,114.79,15467.0,111.6509,111.7191,111.5147,111.6996,15467.0
2024-11-04 10:15:00,114.81,114.86,114.6,114.6,9516.0,111.7191,111.7677,111.5147,111.5147,9516.0
2024-11-04 10:20:00,114.6,114.7,114.56,114.7,10197.0,111.5147,111.612,111.4758,111.612,10197.0
2024-11-04 10:25:00,114.71,114.8,114.55,114.57,13410.0,111.6217,111.7093,111.4661,111.4855,13410.0
2024-11-04 10:30:00,114.53,114.63,114.42,114.46,11733.0,111.4466,111.5439,111.3396,111.3785,11733.0
2024-11-04 10:35:00,114.55,114.59,114.34,114.36,4605.0,111.4661,111.505,111.2617,111.2812,4605.0
2024-11-04 10:40:00,114.34,114.46,114.3,114.3,5949.0,111.2617,111.3785,111.2228,111.2228,5949.0
2024-11-04 10:45:00,114.28,114.32,114.17,114.3,12598.0,111.2033,111.2422,111.0963,111.2228,12598.0
2024-11-04 10:50:00,114.36,114.36,114.24,114.27,5725.0,111.2812,111.2812,111.1644,111.1936,5725.0
2024-11-04 10:55:00,114.22,114.24,113.99,113.99,9049.0,111.1449,111.1644,110.9211,110.9211,9049.0
2024-11-04 11:00:00,114.0,114.03,113.8,113.84,12369.0,110.9309,110.9601,110.7362,110.7752,12369.0
2024-11-04 11:05:00,113.85,113.89,113.81,113.86,5151.0,110.7849,110.8238,110.746,110.7946,5151.0
2024-11-04 11:10:00,113.9,114.01,113.67,113.69,12817.0,110.8336,110.9406,110.6097,110.6292,12817.0
2024-11-04 11:15:00,113.67,113.73,113.63,113.67,17368.0,110.6097,110.6681,110.5708,110.6097,17368.0
2024-11-04 11:20:00,113.65,113.73,113.63,113.65,12188.0,110.5903,110.6681,110.5708,110.5903,12188.0
2024-11-04 11:25:00,113.68,113.76,113.65,113.66,17607.0,110.6195,110.6973,110.5903,110.6,17607.0
2024-11-04 11:30:00,113.66,113.66,113.49,113.56,12747.0,110.6,110.6,110.4346,110.5027,12747.0
2024-11-04 11:35:00,113.56,113.63,113.52,113.54,6504.0,110.5027,110.5708,110.4638,110.4832,6504.0
2024-11-04 11:40:00,113.53,113.59,113.4,113.48,18886.0,110.4735,110.5319,110.347,110.4249,18886.0
2024-11-04 11:45:00,113.46,113.51,113.36,113.49,16254.0,110.4054,110.454,110.3081,110.4346,16254.0
2024-11-04 11:50:00,113.47,113.51,113.35,113.36,8626.0,110.4151,110.454,110.2984,110.3081,8626.0
2024-11-04 11:55:00,113.33,113.41,113.25,113.32,10811.0,110.2789,110.3567,110.201,110.2692,10811.0
2024-11-04 12:00:00,113.33,113.36,113.27,113.29,9208.0,110.2789,110.3081,110.2205,110.24,9208.0
2024-11-04 12:05:00,113.28,113.31,113.17,113.17,7201.0,110.2302,110.2594,110.1232,110.1232,7201.0
2024-11-04 12:10:00,113.17,113.46,113.13,113.43,12927.0,110.1232,110.4054,110.0843,110.3762,12927.0
2024-11-04 12:15:00,113.43,113.52,113.37,113.51,11075.0,110.3762,110.4638,110.3178,110.454,11075.0
2024-11-04 12:20:00,113.51,113.62,113.5,113.62,15578.0,110.454,110.5611,110.4443,110.5611,15578.0
2024-11-04 12:25:00,113.58,113.79,113.57,113.72,10190.0,110.5222,110.7265,110.5124,110.6584,10190.0
2024-11-04 12:30:00,113.73,113.82,113.7,113.73,8505.0,110.6681,110.7557,110.6389,110.6681,8505.0
2024-11-04 12:35:00,113.7,113.76,113.58,113.59,8656.0,110.6389,110.6973,110.5222,110.5319,8656.0
2024-11-04 12:40:00,113.61,113.61,113.49,113.49,6255.0,110.5514,110.5514,110.4346,110.4346,6255.0
2024-11-04 12:45:00,113.51,113.54,113.46,113.46,7995.0,110.454,110.4832,110.4054,110.4054,7995.0
2024-11-04 12:50:00,113.46,113.48,113.39,113.39,9344.0,110.4054,110.4249,110.3373,110.3373,9344.0
2024-11-04 12:55:00,113.37,113.44,113.34,113.43,7513.0,110.3178,110.3859,110.2886,110.3762,7513.0
2024-11-04 13:00:00,113.42,113.5,113.39,113.4,7920.0,110.3665,110.4443,110.3373,110.347,7920.0
2024-11-04 13:05:00,113.41,113.51,113.12,113.15,46882.0,110.3567,110.454,110.0745,110.1037,46882.0
2024-11-04 13:10:00,113.15,113.57,113.15,113.5,18155.0,110.1037,110.5124,110.1037,110.4443,18155.0
2024-11-04 13:15:00,113.48,113.54,113.45,113.53,19189.0,110.4249,110.4832,110.3957,110.4735,19189.0
2024-11-04 13:20:00,113.52,113.62,113.49,113.61,23245.0,110.4638,110.5611,110.4346,110.5514,23245.0
2024-11-04 13:25:00,113.61,113.75,113.42,113.42,31435.0,110.5514,110.6876,110.3665,110.3665,31435.0
2024-11-04 13:30:00,113.39,113.55,113.39,113.54,4710.0,110.3373,110.493,110.3373,110.4832,4710.0
2024-11-04 13:35:00,113.6,113.69,113.6,113.63,4338.0,110.5416,110.6292,110.5416,110.5708,4338.0
2024-11-04 13:40:00,113.63,113.71,113.59,113.68,10823.0,110.5708,110.6487,110.5319,110.6195,10823.0
2024-11-04 13:45:00,113.68,113.68,113.6,113.61,7174.0,110.6195,110.6195,110.5416,110.5514,7174.0
2024-11-04 13:50:00,113.61,113.62,113.55,113.56,11333.0,110.5514,110.5611,110.493,110.5027,11333.0
2024-11-04 13:55:00,113.54,113.58,113.41,113.42,7234.0,110.4832,110.5222,110.3567,110.3665,7234.0
2024-11-04 14:00:00,113.41,113.47,113.36,113.46,7485.0,110.3567,110.4151,110.3081,110.4054,7485.0
2024-11-04 14:05:00,113.47,113.54,113.46,113.48,9641.0,110.4151,110.4832,110.4054,110.4249,9641.0
2024-11-04 14:10:00,113.47,113.49,113.39,113.48,7201.0,110.4151,110.4346,110.3373,110.4249,7201.0
2024-11-04 14:15:00,113.49,113.51,113.42,113.45,7055.0,110.4346,110.454,110.3665,110.3957,7055.0
2024-11-04 14:20:00,113.46,113.47,113.41,113.46,6364.0,110.4054,110.4151,110.3567,110.4054,6364.0
2024-11-04 14:25:00,113.46,113.49,113.44,113.44,8350.0,110.4054,110.4346,110.3859,110.3859,8350.0
2024-11-04 14:30:00,113.43,113.62,113.4,113.6,14259.0,110.3762,110.5611,110.347,110.5416,14259.0
2024-11-04 14:35:00,113.6,113.64,113.55,113.56,7836.0,110.5416,110.5805,110.493,110.5027,7836.0
2024-11-04 14:40:00,113.57,113.6,113.47,113.47,9287.0,110.5124,110.5416,110.4151,110.4151,9287.0
2024-11-04 14:45:00,113.5,113.53,113.47,113.51,6716.0,110.4443,110.4735,110.4151,110.454,6716.0
2024-11-04 14:50:00,113.51,113.56,113.49,113.55,8013.0,110.454,110.5027,110.4346,110.493,8013.0
2024-11-04 14:55:00,113.54,113.6,113.52,113.57,8294.0,110.4832,110.5416,110.4638,110.5124,8294.0
2024-11-04 15:00:00,113.55,113.56,113.47,113.52,7303.0,110.493,110.5027,110.4151,110.4638,7303.0
2024-11-04 15:05:00,113.53,113.58,113.52,113.56,7937.0,110.4735,110.5222,110.4638,110.5027,7937.0
2024-11-04 15:10:00,113.57,113.61,113.48,113.51,18496.0,110.5124,110.5514,110.4249,110.454,18496.0
2024-11-04 15:15:00,113.5,113.61,113.48,113.61,15699.0,110.4443,110.5514,110.4249,110.5514,15699.0
2024-11-04 15:20:00,113.65,113.69,113.59,113.65,10528.0,110.5903,110.6292,110.5319,110.5903,10528.0
2024-11-04 15:25:00,113.67,113.67,113.61,113.63,14429.0,110.6097,110.6097,110.5514,110.5708,14429.0
2024-11-04 15:30:00,113.64,113.74,113.61,113.65,14657.0,110.5805,110.6779,110.5514,110.5903,14657.0
2024-11-04 15:35:00,113.63,113.8,113.59,113.61,16793.0,110.5708,110.7362,110.5319,110.5514,16793.0
2024-11-04 15:40:00,113.6,113.77,113.56,113.74,17748.0,110.5416,110.707,110.5027,110.6779,17748.0
2024-11-04 15:45:00,113.72,113.86,113.72,113.82,43382.0,110.6584,110.7946,110.6584,110.7557,43382.0
2024-11-04 15:50:00,113.83,113.95,113.67,113.71,36442.0,110.7654,110.8822,110.6097,110.6487,36442.0
2024-11-04 15:55:00,113.71,113.91,113.65,113.88,140244.0,110.6487,110.8433,110.5903,110.8141,140244.0
2024-11-05 09:30:00,112.98,113.51,112.41,113.13,52458.0,109.9383,110.454,109.3837,110.0843,52458.0
2024-11-05 09:35:00,113.05,113.37,113.01,113.27,16274.0,110.0064,110.3178,109.9675,110.2205,16274.0
2024-11-05 09:40:00,113.26,113.44,113.19,113.34,35443.0,110.2108,110.3859,110.1427,110.2886,35443.0
2024-11-05 09:45:00,113.34,113.51,113.22,113.47,14521.0,110.2886,110.454,110.1719,110.4151,14521.0
2024-11-05 09:50:00,113.43,113.79,113.34,113.67,10861.0,110.3762,110.7265,110.2886,110.6097,10861.0
2024-11-05 09:55:00,113.72,113.73,113.63,113.71,7760.0,110.6584,110.6681,110.5708,110.6487,7760.0
2024-11-05 10:00:00,113.68,113.76,113.37,113.62,9801.0,110.6195,110.6973,110.3178,110.5611,9801.0
2024-11-05 10:05:00,113.66,113.66,113.38,113.48,16508.0,110.6,110.6,110.3275,110.4249,16508.0
2024-11-05 10:10:00,113.48,113.52,113.28,113.48,27717.0,110.4249,110.4638,110.2302,110.4249,27717.0
2024-11-05 10:15:00,113.47,113.48,113.37,113.44,10738.0,110.4151,110.4249,110.3178,110.3859,10738.0
2024-11-05 10:20:00,113.43,113.43,113.28,113.38,12826.0,110.3762,110.3762,110.2302,110.3275,12826.0
2024-11-05 10:25:00,113.38,113.38,113.14,113.14,9845.0,110.3275,110.3275,110.094,110.094,9845.0
2024-11-05 10:30:00,113.12,113.3,113.12,113.2,14229.0,110.0745,110.2497,110.0745,110.1524,14229.0
2024-11-05 10:35:00,113.2,113.47,113.17,113.39,28923.0,110.1524,110.4151,110.1232,110.3373,28923.0
2024-11-05 10:40:00,113.38,113.49,113.33,113.46,5870.0,110.3275,110.4346,110.2789,110.4054,5870.0
2024-11-05 10:45:00,113.46,113.73,113.44,113.52,10093.0,110.4054,110.6681,110.3859,110.4638,10093.0
2024-11-05 10:50:00,113.53,113.56,113.45,113.46,18370.0,110.4735,110.5027,110.3957,110.4054,18370.0
2024-11-05 10:55:00,113.46,113.5,113.37,113.46,7528.0,110.4054,110.4443,110.3178,110.4054,7528.0
2024-11-05 11:00:00,113.44,113.56,113.42,113.46,8431.0,110.3859,110.5027,110.3665,110.4054,8431.0
2024-11-05 11:05:00,113.48,113.6,113.43,113.54,8659.0,110.4249,110.5416,110.3762,110.4832,8659.0
2024-11-05 11:10:00,113.54,113.57,113.46,113.52,7188.0,110.4832,110.5124,110.4054,110.4638,7188.0
2024-11-05 11:15:00,113.5,113.51,113.33,113.45,6662.0,110.4443,110.454,110.2789,110.3957,6662.0
2024-11-05 11:20:00,113.43,113.52,113.42,113.49,6103.0,110.3762,110.4638,110.3665,110.4346,6103.0
2024-11-05 11:25:00,113.48,113.52,113.45,113.49,6083.0,110.4249,110.4638,110.3957,110.4346,6083.0
2024-11-05 11:30:00,113.51,113.56,113.44,113.5,12210.0,110.454,110.5027,110.3859,110.4443,12210.0
2024-11-05 11:35:00,113.49,113.54,113.44,113.47,5686.0,110.4346,110.4832,110.3859,110.4151,5686.0
2024-11-05 11:40:00,113.49,113.53,113.45,113.51,9334.0,110.4346,110.4735,110.3957,110.454,9334.0
2024-11-05 11:45:00,113.48,113.69,113.47,113.56,30219.0,110.4249,110.6292,110.4151,110.5027,30219.0
2024-11-05 11:50:00,113.55,113.56,113.5,113.51,6140.0,110.493,110.5027,110.4443,110.454,6140.0
2024-11-05 11:55:00,113.47,113.52,113.46,113.52,2950.0,110.4151,110.4638,110.4054,110.4638,2950.0
2024-11-05 12:00:00,113.53,113.53,113.35,113.36,8570.0,110.4735,110.4735,110.2984,110.3081,8570.0
2024-11-05 12:05:00,113.4,113.57,113.39,113.55,7406.0,110.347,110.5124,110.3373,110.493,7406.0
2024-11-05 12:10:00,113.55,113.65,113.54,113.65,14946.0,110.493,110.5903,110.4832,110.5903,14946.0
2024-11-05 12:15:00,113.63,113.8,113.62,113.7,8161.0,110.5708,110.7362,110.5611,110.6389,8161.0
2024-11-05 12:20:00,113.68,113.71,113.61,113.65,7662.0,110.6195,110.6487,110.5514,110.5903,7662.0
2024-11-05 12:25:00,113.65,113.65,113.51,113.51,12128.0,110.5903,110.5903,110.454,110.454,12128.0
2024-11-05 12:30:00,113.55,113.71,113.54,113.66,14747.0,110.493,110.6487,110.4832,110.6,14747.0
2024-11-05 12:35:00,113.65,113.65,113.55,113.63,9449.0,110.5903,110.5903,110.493,110.5708,9449.0
2024-11-05 12:40:00,113.67,113.71,113.58,113.59,4585.0,110.6097,110.6487,110.5222,110.5319,4585.0
2024-11-05 12:45:00,113.57,113.66,113.54,113.6,4749.0,110.5124,110.6,110.4832,110.5416,4749.0
2024-11-05 12:50:00,113.6,113.62,113.52,113.6,7616.0,110.5416,110.5611,110.4638,110.5416,7616.0
2024-11-05 12:55:00,113.59,113.68,113.59,113.63,8873.0,110.5319,110.6195,110.5319,110.5708,8873.0
2024-11-05 13:00:00,113.63,113.66,113.6,113.65,8216.0,110.5708,110.6,110.5416,110.5903,8216.0
2024-11-05 13:05:00,113.64,113.67,113.55,113.57,7800.0,110.5805,110.6097,110.493,110.5124,7800.0
2024-11-05 13:10:00,113.56,113.64,113.5,113.51,10890.0,110.5027,110.5805,110.4443,110.454,10890.0
2024-11-05 13:15:00,113.51,113.59,113.47,113.52,11782.0,110.454,110.5319,110.4151,110.4638,11782.0
2024-11-05 13:20:00,113.52,113.57,113.49,113.51,8047.0,110.4638,110.5124,110.4346,110.454,8047.0
2024-11-05 13:25:00,113.52,113.7,113.5,113.68,19909.0,110.4638,110.6389,110.4443,110.6195,19909.0
2024-11-05 13:30:00,113.7,113.72,113.63,113.7,18381.0,110.6389,110.6584,110.5708,110.6389,18381.0
2024-11-05 13:35:00,113.7,113.71,113.58,113.68,7020.0,110.6389,110.6487,110.5222,110.6195,7020.0
2024-11-05 13:40:00,113.68,113.91,113.67,113.82,16637.0,110.6195,110.8433,110.6097,110.7557,16637.0
2024-11-05 13:45:00,113.82,113.82,113.64,113.71,13485.0,110.7557,110.7557,110.5805,110.6487,13485.0
2024-11-05 13:50:00,113.65,113.8,113.59,113.76,11802.0,110.5903,110.7362,110.5319,110.6973,11802.0
2024-11-05 13:55:00,113.79,113.81,113.69,113.79,14640.0,110.7265,110.746,110.6292,110.7265,14640.0
2024-11-05 14:00:00,113.8,113.88,113.78,113.81,11451.0,110.7362,110.8141,110.7168,110.746,11451.0
2024-11-05 14:05:00,113.87,113.94,113.85,113.94,6043.0,110.8044,110.8725,110.7849,110.8725,6043.0
2024-11-05 14:10:00,113.95,113.95,113.75,113.76,17247.0,110.8822,110.8822,110.6876,110.6973,17247.0
2024-11-05 14:15:00,113.76,113.82,113.7,113.82,11190.0,110.6973,110.7557,110.6389,110.7557,11190.0
2024-11-05 14:20:00,113.83,113.86,113.78,113.84,13000.0,110.7654,110.7946,110.7168,110.7752,13000.0
2024-11-05 14:25:00,113.84,113.96,113.82,113.9,27477.0,110.7752,110.8919,110.7557,110.8336,27477.0
2024-11-05 14:30:00,113.9,113.99,113.86,113.9,13502.0,110.8336,110.9211,110.7946,110.8336,13502.0
2024-11-05 14:35:00,113.95,114.0,113.86,113.86,9509.0,110.8822,110.9309,110.7946,110.7946,9509.0
2024-11-05 14:40:00,113.87,113.96,113.86,113.88,6898.0,110.8044,110.8919,110.7946,110.8141,6898.0
2024-11-05 14:45:00,113.85,113.99,113.85,113.94,8350.0,110.7849,110.9211,110.7849,110.8725,8350.0
2024-11-05 14:50:00,113.92,113.99,113.83,113.95,10537.0,110.853,110.9211,110.7654,110.8822,10537.0
2024-11-05 14:55:00,113.95,113.97,113.86,113.91,9487.0,110.8822,110.9017,110.7946,110.8433,9487.0
2024-11-05 15:00:00,113.91,114.05,113.86,114.05,18928.0,110.8433,110.9795,110.7946,110.9795,18928.0
2024-11-05 15:05:00,114.0,114.31,114.0,114.27,51813.0,110.9309,111.2325,110.9309,111.1936,51813.0
2024-11-05 15:10:00,114.25,114.33,114.2,114.24,10852.0,111.1741,111.252,111.1255,111.1644,10852.0
2024-11-05 15:15:00,114.23,114.29,114.18,114.22,11236.0,111.1547,111.2131,111.106,111.1449,11236.0
2024-11-05 15:20:00,114.22,114.23,114.13,114.17,11570.0,111.1449,111.1547,111.0574,111.0963,11570.0
2024-11-05 15:25:00,114.21,114.24,114.16,114.24,9288.0,111.1352,111.1644,111.0866,111.1644,9288.0
2024-11-05 15:30:00,114.25,114.34,114.22,114.27,22571.0,111.1741,111.2617,111.1449,111.1936,22571.0
2024-11-05 15:35:00,114.27,114.38,114.27,114.3,16457.0,111.1936,111.3006,111.1936,111.2228,16457.0
2024-11-05 15:40:00,114.3,114.32,114.23,114.3,24917.0,111.2228,111.2422,111.1547,111.2228,24917.0
2024-11-05 15:45:00,114.28,114.31,114.2,114.28,24309.0,111.2033,111.2325,111.1255,111.2033,24309.0
2024-11-05 15:50:00,114.28,114.35,114.24,114.29,58171.0,111.2033,111.2714,111.1644,111.2131,58171.0
2024-11-05 15:55:00,114.28,114.42,114.14,114.39,174115.0,111.2033,111.3396,111.0671,111.3104,174115.0
2024-11-06 09:30:00,115.71,115.71,114.21,114.4,106702.0,112.5948,112.5948,111.1352,111.3201,106702.0
2024-11-06 09:35:00,114.4,114.45,113.43,113.59,50606.0,111.3201,111.3687,110.3762,110.5319,50606.0
2024-11-06 09:40:00,113.67,113.77,113.26,113.38,150490.0,110.6097,110.707,110.2108,110.3275,150490.0
2024-11-06 09:45:00,113.31,113.36,112.62,112.96,144351.0,110.2594,110.3081,109.588,109.9189,144351.0
2024-11-06 09:50:00,113.01,113.04,112.25,112.26,106852.0,109.9675,109.9967,109.228,109.2377,106852.0
2024-11-06 09:55:00,112.26,112.5,111.84,112.45,196041.0,109.2377,109.4712,108.829,109.4226,196041.0
2024-11-06 10:00:00,112.5,112.79,112.23,112.3,73730.0,109.4712,109.7534,109.2085,109.2766,73730.0
2024-11-06 10:05:00,112.29,112.71,112.11,112.63,73696.0,109.2669,109.6756,109.0917,109.5977,73696.0
2024-11-06 10:10:00,112.67,112.86,112.59,112.81,33187.0,109.6367,109.8215,109.5588,109.7729,33187.0
2024-11-06 10:15:00,112.77,113.11,112.77,112.84,51294.0,109.734,110.0648,109.734,109.8021,51294.0
2024-11-06 10:20:00,112.89,112.94,112.64,112.82,28156.0,109.8507,109.8994,109.6075,109.7826,28156.0
2024-11-06 10:25:00,112.8,112.84,112.49,112.49,55543.0,109.7632,109.8021,109.4615,109.4615,55543.0
2024-11-06 10:30:00,112.45,112.48,112.11,112.2,56805.0,109.4226,109.4518,109.0917,109.1793,56805.0
2024-11-06 10:35:00,112.2,112.45,112.04,112.37,34402.0,109.1793,109.4226,109.0236,109.3447,34402.0
2024-11-06 10:40:00,112.34,112.45,111.72,111.78,91593.0,109.3155,109.4226,108.7122,108.7706,91593.0
2024-11-06 10:45:00,111.79,111.93,111.42,111.6,29918.0,108.7804,108.9166,108.4203,108.5955,29918.0
2024-11-06 10:50:00,111.6,111.91,111.4,111.91,49525.0,108.5955,108.8971,108.4009,108.8971,49525.0
2024-11-06 10:55:00,111.92,112.14,111.89,112.14,86870.0,108.9069,109.1209,108.8777,109.1209,86870.0
2024-11-06 11:00:00,112.22,112.5,112.17,112.21,38225.0,109.1988,109.4712,109.1501,109.189,38225.0
2024-11-06 11:05:00,112.16,112.19,111.98,112.15,48545.0,109.1404,109.1696,108.9652,109.1307,48545.0
2024-11-06 11:10:00,112.16,112.55,112.07,112.37,44071.0,109.1404,109.5199,109.0528,109.3447,44071.0
2024-11-06 11:15:00,112.35,112.53,112.33,112.43,26279.0,109.3253,109.5004,109.3058,109.4031,26279.0
2024-11-06 11:20:00,112.4,112.43,112.03,112.22,19482.0,109.3739,109.4031,109.0139,109.1988,19482.0
2024-11-06 11:25:00,112.2,112.2,111.83,112.01,37983.0,109.1793,109.1793,108.8193,108.9944,37983.0
2024-11-06 11:30:00,112.0,112.16,111.93,112.13,25056.0,108.9847,109.1404,108.9166,109.1112,25056.0
2024-11-06 11:35:00,112.11,112.2,111.97,112.19,76313.0,109.0917,109.1793,108.9555,109.1696,76313.0
2024-11-06 11:40:00,112.16,112.36,112.14,112.14,20046.0,109.1404,109.335,109.1209,109.1209,20046.0
2024-11-06 11:45:00,112.16,112.47,112.09,112.3,29574.0,109.1404,109.442,109.0723,109.2766,29574.0
2024-11-06 11:50:00,112.32,112.32,112.07,112.14,31465.0,109.2961,109.2961,109.0528,109.1209,31465.0
2024-11-06 11:55:00,112.14,112.24,111.9,112.23,29828.0,109.1209,109.2182,108.8874,109.2085,29828.0
2024-11-06 12:00:00,112.24,112.24,111.88,112.21,32503.0,109.2182,109.2182,108.8679,109.189,32503.0
2024-11-06 12:05:00,112.23,112.27,112.14,112.19,14159.0,109.2085,109.2474,109.1209,109.1696,14159.0
2024-11-06 12:10:00,112.2,112.52,112.11,112.4,47948.0,109.1793,109.4907,109.0917,109.3739,47948.0
2024-11-06 12:15:00,112.42,112.45,112.25,112.25,22178.0,109.3934,109.4226,109.228,109.228,22178.0
2024-11-06 12:20:00,112.27,112.37,112.24,112.37,13719.0,109.2474,109.3447,109.2182,109.3447,13719.0
2024-11-06 12:25:00,112.33,112.38,112.14,112.29,19709.0,109.3058,109.3545,109.1209,109.2669,19709.0
2024-11-06 12:30:00,112.29,112.32,112.15,112.16,8363.0,109.2669,109.2961,109.1307,109.1404,8363.0
2024-11-06 12:35:00,112.15,112.2,112.06,112.17,15777.0,109.1307,109.1793,109.0431,109.1501,15777.0
2024-11-06 12:40:00,112.17,112.33,112.12,112.27,29984.0,109.1501,109.3058,109.1015,109.2474,29984.0
2024-11-06 12:45:00,112.27,112.51,112.22,112.4,28922.0,109.2474,109.481,109.1988,109.3739,28922.0
2024-11-06 12:50:00,112.42,112.48,112.35,112.41,22792.0,109.3934,109.4518,109.3253,109.3837,22792.0
2024-11-06 12:55:00,112.42,112.53,112.34,112.37,34659.0,109.3934,109.5004,109.3155,109.3447,34659.0
2024-11-06 13:00:00,112.4,112.49,112.31,112.37,14921.0,109.3739,109.4615,109.2864,109.3447,14921.0
2024-11-06 13:05:00,112.36,112.56,112.36,112.56,14136.0,109.335,109.5296,109.335,109.5296,14136.0
2024-11-06 13:10:00,112.53,112.69,112.5,112.67,27256.0,109.5004,109.6561,109.4712,109.6367,27256.0
2024-11-06 13:15:00,112.67,112.83,112.61,112.82,12576.0,109.6367,109.7924,109.5783,109.7826,12576.0
2024-11-06 13:20:00,112.81,112.84,112.58,112.7,15157.0,109.7729,109.8021,109.5491,109.6659,15157.0
2024-11-06 13:25:00,112.71,112.87,112.69,112.74,26544.0,109.6756,109.8313,109.6561,109.7048,26544.0
2024-11-06 13:30:00,112.71,112.94,112.69,112.92,20960.0,109.6756,109.8994,109.6561,109.8799,20960.0
2024-11-06 13:35:00,112.89,112.94,112.69,112.71,22511.0,109.8507,109.8994,109.6561,109.6756,22511.0
2024-11-06 13:40:00,112.7,112.77,112.67,112.69,14223.0,109.6659,109.734,109.6367,109.6561,14223.0
2024-11-06 13:45:00,112.67,113.03,112.67,113.01,11017.0,109.6367,109.987,109.6367,109.9675,11017.0
2024-11-06 13:50:00,113.02,113.18,112.97,113.13,25629.0,109.9772,110.1329,109.9286,110.0843,25629.0
2024-11-06 13:55:00,113.11,113.12,113.0,113.01,23616.0,110.0648,110.0745,109.9578,109.9675,23616.0
2024-11-06 14:00:00,113.01,113.2,113.01,113.14,6854.0,109.9675,110.1524,109.9675,110.094,6854.0
2024-11-06 14:05:00,113.14,113.17,113.01,113.13,21762.0,110.094,110.1232,109.9675,110.0843,21762.0
2024-11-06 14:10:00,113.15,113.4,113.09,113.35,16931.0,110.1037,110.347,110.0454,110.2984,16931.0
2024-11-06 14:15:00,113.36,113.36,113.12,113.13,20887.0,110.3081,110.3081,110.0745,110.0843,20887.0
2024-11-06 14:20:00,113.13,113.17,113.05,113.07,21645.0,110.0843,110.1232,110.0064,110.0259,21645.0
2024-11-06 14:25:00,113.07,113.24,113.02,113.05,29987.0,110.0259,110.1913,109.9772,110.0064,29987.0
2024-11-06 14:30:00,113.05,113.13,113.0,113.09,32138.0,110.0064,110.0843,109.9578,110.0454,32138.0
2024-11-06 14:35:00,113.11,113.18,113.08,113.13,18815.0,110.0648,110.1329,110.0356,110.0843,18815.0
2024-11-06 14:40:00,113.13,113.32,113.13,113.22,35039.0,110.0843,110.2692,110.0843,110.1719,35039.0
2024-11-06 14:45:00,113.24,113.29,113.02,113.02,16743.0,110.1913,110.24,109.9772,109.9772,16743.0
2024-11-06 14:50:00,113.03,113.05,112.87,112.92,14929.0,109.987,110.0064,109.8313,109.8799,14929.0
2024-11-06 14:55:00,112.91,112.94,112.82,112.83,22519.0,109.8702,109.8994,109.7826,109.7924,22519.0
2024-11-06 15:00:00,112.84,112.96,112.84,112.96,22960.0,109.8021,109.9189,109.8021,109.9189,22960.0
2024-11-06 15:05:00,112.96,113.11,112.89,113.09,23647.0,109.9189,110.0648,109.8507,110.0454,23647.0
2024-11-06 15:10:00,113.08,113.33,113.06,113.16,43799.0,110.0356,110.2789,110.0162,110.1135,43799.0
2024-11-06 15:15:00,113.14,113.19,113.1,113.19,15332.0,110.094,110.1427,110.0551,110.1427,15332.0
2024-11-06 15:20:00,113.21,113.26,113.05,113.13,20428.0,110.1621,110.2108,110.0064,110.0843,20428.0
2024-11-06 15:25:00,113.14,113.27,113.14,113.23,23125.0,110.094,110.2205,110.094,110.1816,23125.0
2024-11-06 15:30:00,113.25,113.49,113.22,113.45,29147.0,110.201,110.4346,110.1719,110.3957,29147.0
2024-11-06 15:35:00,113.46,113.5,113.39,113.41,33639.0,110.4054,110.4443,110.3373,110.3567,33639.0
2024-11-06 15:40:00,113.44,113.55,113.43,113.53,45112.0,110.3859,110.493,110.3762,110.4735,45112.0
2024-11-06 15:45:00,113.52,113.7,113.42,113.65,52414.0,110.4638,110.6389,110.3665,110.5903,52414.0
2024-11-06 15:50:00,113.65,113.74,113.49,113.55,62681.0,110.5903,110.6779,110.4346,110.493,62681.0
2024-11-06 15:55:00,113.55,113.83,113.47,113.71,269007.0,110.493,110.7654,110.4151,110.6487,269007.0
2024-11-07 09:30:00,114.16,114.31,113.38,113.67,52137.0,111.0866,111.2325,110.3275,110.6097,52137.0
2024-11-07 09:35:00,113.71,114.05,113.4,113.74,12598.0,110.6487,110.9795,110.347,110.6779,12598.0
2024-11-07 09:40:00,113.7,114.31,113.69,114.12,10567.0,110.6389,111.2325,110.6292,111.0476,10567.0
2024-11-07 09:45:00,114.14,114.35,114.08,114.3,18789.0,111.0671,111.2714,111.0087,111.2228,18789.0
2024-11-07 09:50:00,114.27,114.55,114.18,114.44,8530.0,111.1936,111.4661,111.106,111.359,8530.0
2024-11-07 09:55:00,114.42,114.49,114.0,114.13,36339.0,111.3396,111.4077,110.9309,111.0574,36339.0
2024-11-07 10:00:00,114.08,114.21,113.84,114.12,37376.0,111.0087,111.1352,110.7752,111.0476,37376.0
2024-11-07 10:05:00,114.13,114.38,113.99,114.38,14033.0,111.0574,111.3006,110.9211,111.3006,14033.0
2024-11-07 10:10:00,114.36,114.43,114.17,114.27,14466.0,111.2812,111.3493,111.0963,111.1936,14466.0
2024-11-07 10:15:00,114.27,114.43,113.98,113.99,14489.0,111.1936,111.3493,110.9114,110.9211,14489.0
2024-11-07 10:20:00,113.94,114.13,113.78,114.13,37446.0,110.8725,111.0574,110.7168,111.0574,37446.0
2024-11-07 10:25:00,114.13,114.39,114.11,114.39,17241.0,111.0574,111.3104,111.0379,111.3104,17241.0
2024-11-07 10:30:00,114.36,114.51,114.32,114.5,22202.0,111.2812,111.4271,111.2422,111.4174,22202.0
2024-11-07 10:35:00,114.5,114.69,114.39,114.48,15207.0,111.4174,111.6023,111.3104,111.3979,15207.0
2024-11-07 10:40:00,114.45,114.64,114.45,114.52,4658.0,111.3687,111.5536,111.3687,111.4369,4658.0
2024-11-07 10:45:00,114.51,114.53,114.4,114.42,6142.0,111.4271,111.4466,111.3201,111.3396,6142.0
2024-11-07 10:50:00,114.37,114.61,114.37,114.54,7523.0,111.2909,111.5244,111.2909,111.4563,7523.0
2024-11-07 10:55:00,114.56,114.58,114.4,114.5,20310.0,111.4758,111.4952,111.3201,111.4174,20310.0
2024-11-07 11:00:00,114.48,114.52,114.32,114.36,29137.0,111.3979,111.4369,111.2422,111.2812,29137.0
2024-11-07 11:05:00,114.37,114.46,114.3,114.37,19633.0,111.2909,111.3785,111.2228,111.2909,19633.0
2024-11-07 11:10:00,114.38,114.47,114.36,114.41,8001.0,111.3006,111.3882,111.2812,111.3298,8001.0
2024-11-07 11:15:00,114.39,114.45,114.3,114.38,11893.0,111.3104,111.3687,111.2228,111.3006,11893.0
2024-11-07 11:20:00,114.37,114.45,114.04,114.07,20410.0,111.2909,111.3687,110.9698,110.999,20410.0
2024-11-07 11:25:00,114.07,114.08,113.96,114.02,7513.0,110.999,111.0087,110.8919,110.9503,7513.0
2024-11-07 11:30:00,114.02,114.2,113.92,113.92,16568.0,110.9503,111.1255,110.853,110.853,16568.0
2024-11-07 11:35:00,113.89,113.96,113.73,113.93,36216.0,110.8238,110.8919,110.6681,110.8627,36216.0
2024-11-07 11:40:00,113.95,114.06,113.86,114.06,6845.0,110.8822,110.9892,110.7946,110.9892,6845.0
2024-11-07 11:45:00,114.06,114.14,114.04,114.13,8075.0,110.9892,111.0671,110.9698,111.0574,8075.0
2024-11-07 11:50:00,114.15,114.27,114.06,114.26,93171.0,111.0768,111.1936,110.9892,111.1839,93171.0
2024-11-07 11:55:00,114.28,114.28,114.12,114.18,6680.0,111.2033,111.2033,111.0476,111.106,6680.0
2024-11-07 12:00:00,114.19,114.32,114.13,114.21,7393.0,111.1157,111.2422,111.0574,111.1352,7393.0
2024-11-07 12:05:00,114.22,114.4,114.22,114.4,10496.0,111.1449,111.3201,111.1449,111.3201,10496.0
2024-11-07 12:10:00,114.36,114.42,114.35,114.38,9961.0,111.2812,111.3396,111.2714,111.3006,9961.0
2024-11-07 12:15:00,114.38,114.42,114.24,114.33,35982.0,111.3006,111.3396,111.1644,111.252,35982.0
2024-11-07 12:20:00,114.37,114.54,114.35,114.5,15437.0,111.2909,111.4563,111.2714,111.4174,15437.0
2024-11-07 12:25:00,114.48,114.52,114.32,114.45,10405.0,111.3979,111.4369,111.2422,111.3687,10405.0
2024-11-07 12:30:00,114.46,114.51,114.39,114.46,14993.0,111.3785,111.4271,111.3104,111.3785,14993.0
2024-11-07 12:35:00,114.47,114.5,114.39,114.5,8854.0,111.3882,111.4174,111.3104,111.4174,8854.0
2024-11-07 12:40:00,114.5,114.53,114.45,114.53,8832.0,111.4174,111.4466,111.3687,111.4466,8832.0
2024-11-07 12:45:00,114.51,114.6,114.5,114.53,20142.0,111.4271,111.5147,111.4174,111.4466,20142.0
2024-11-07 12:50:00,114.53,114.55,114.45,114.54,10936.0,111.4466,111.4661,111.3687,111.4563,10936.0
2024-11-07 12:55:00,114.51,114.52,114.37,114.39,13997.0,111.4271,111.4369,111.2909,111.3104,13997.0
2024-11-07 13:00:00,114.38,114.38,114.24,114.27,6238.0,111.3006,111.3006,111.1644,111.1936,6238.0
2024-11-07 13:05:00,114.28,114.35,114.25,114.27,9800.0,111.2033,111.2714,111.1741,111.1936,9800.0
2024-11-07 13:10:00,114.27,114.3,114.18,114.25,8548.0,111.1936,111.2228,111.106,111.1741,8548.0
2024-11-07 13:15:00,114.28,114.28,113.98,113.99,11419.0,111.2033,111.2033,110.9114,110.9211,11419.0
2024-11-07 13:20:00,114.01,114.01,113.79,113.98,30638.0,110.9406,110.9406,110.7265,110.9114,30638.0
2024-11-07 13:25:00,114.01,114.09,113.93,114.05,11878.0,110.9406,111.0184,110.8627,110.9795,11878.0
2024-11-07 13:30:00,114.05,114.09,113.96,114.05,13545.0,110.9795,111.0184,110.8919,110.9795,13545.0
2024-11-07 13:35:00,114.03,114.21,114.01,114.15,24720.0,110.9601,111.1352,110.9406,111.0768,24720.0
2024-11-07 13:40:00,114.19,114.19,114.07,114.18,13258.0,111.1157,111.1157,110.999,111.106,13258.0
2024-11-07 13:45:00,114.09,114.11,113.92,114.06,12008.0,111.0184,111.0379,110.853,110.9892,12008.0
2024-11-07 13:50:00,114.06,114.13,114.02,114.07,6777.0,110.9892,111.0574,110.9503,110.999,6777.0
2024-11-07 13:55:00,114.11,114.14,113.81,113.94,14595.0,111.0379,111.0671,110.746,110.8725,14595.0
2024-11-07 14:00:00,113.87,114.12,113.62,113.68,11786.0,110.8044,111.0476,110.5611,110.6195,11786.0
2024-11-07 14:05:00,113.68,114.0,113.68,113.82,15325.0,110.6195,110.9309,110.6195,110.7557,15325.0
2024-11-07 14:10:00,113.91,113.95,113.82,113.9,10612.0,110.8433,110.8822,110.7557,110.8336,10612.0
2024-11-07 14:15:00,113.93,114.02,113.75,113.84,15015.0,110.8627,110.9503,110.6876,110.7752,15015.0
2024-11-07 14:20:00,113.9,113.97,113.69,113.83,17300.0,110.8336,110.9017,110.6292,110.7654,17300.0
2024-11-07 14:25:00,113.83,113.92,113.8,113.87,8098.0,110.7654,110.853,110.7362,110.8044,8098.0
2024-11-07 14:30:00,113.92,114.07,113.92,113.95,8875.0,110.853,110.999,110.853,110.8822,8875.0
2024-11-07 14:35:00,113.9,114.09,113.86,114.05,12253.0,110.8336,111.0184,110.7946,110.9795,12253.0
2024-11-07 14:40:00,114.0,114.01,113.64,113.81,12856.0,110.9309,110.9406,110.5805,110.746,12856.0
2024-11-07 14:45:00,113.73,114.05,113.63,114.05,6578.0,110.6681,110.9795,110.5708,110.9795,6578.0
2024-11-07 14:50:00,114.1,114.17,114.02,114.16,11984.0,111.0282,111.0963,110.9503,111.0866,11984.0
2024-11-07 14:55:00,114.15,114.27,114.05,114.22,16466.0,111.0768,111.1936,110.9795,111.1449,16466.0
2024-11-07 15:00:00,114.21,114.43,114.14,114.43,19287.0,111.1352,111.3493,111.0671,111.3493,19287.0
2024-11-07 15:05:00,114.42,114.5,114.23,114.31,16109.0,111.3396,111.4174,111.1547,111.2325,16109.0
2024-11-07 15:10:00,114.32,114.61,114.32,114.6,17877.0,111.2422,111.5244,111.2422,111.5147,17877.0
2024-11-07 15:15:00,114.6,114.66,114.42,114.48,24148.0,111.5147,111.5731,111.3396,111.3979,24148.0
2024-11-07 15:20:00,114.51,114.58,114.21,114.41,19524.0,111.4271,111.4952,111.1352,111.3298,19524.0
2024-11-07 15:25:00,114.44,114.49,114.39,114.42,19299.0,111.359,111.4077,111.3104,111.3396,19299.0
2024-11-07 15:30:00,114.41,114.57,114.4,114.49,19641.0,111.3298,111.4855,111.3201,111.4077,19641.0
2024-11-07 15:35:00,114.51,114.57,114.41,114.41,32604.0,111.4271,111.4855,111.3298,111.3298,32604.0
2024-11-07 15:40:00,114.41,114.56,114.38,114.45,32724.0,111.3298,111.4758,111.3006,111.3687,32724.0
2024-11-07 15:45:00,114.44,114.52,114.39,114.41,35420.0,111.359,111.4369,111.3104,111.3298,35420.0
2024-11-07 15:50:00,114.38,114.47,114.1,114.13,42775.0,111.3006,111.3882,111.0282,111.0574,42775.0
2024-11-07 15:55:00,114.16,114.31,114.07,114.21,182931.0,111.0866,111.2325,110.999,111.1352,182931.0
2024-11-08 09:30:00,114.5,114.92,114.0,114.15,50867.0,111.4174,111.8261,110.9309,111.0768,50867.0
2024-11-08 09:35:00,114.08,114.28,113.94,114.14,6959.0,111.0087,111.2033,110.8725,111.0671,6959.0
2024-11-08 09:40:00,114.14,114.28,114.07,114.25,7907.0,111.0671,111.2033,110.999,111.1741,7907.0
2024-11-08 09:45:00,114.27,114.45,114.12,114.22,15421.0,111.1936,111.3687,111.0476,111.1449,15421.0
2024-11-08 09:50:00,114.19,114.5,114.19,114.39,27578.0,111.1157,111.4174,111.1157,111.3104,27578.0
2024-11-08 09:55:00,114.39,114.6,114.26,114.54,9594.0,111.3104,111.5147,111.1839,111.4563,9594.0
2024-11-08 10:00:00,114.51,114.51,113.97,114.02,31824.0,111.4271,111.4271,110.9017,110.9503,31824.0
2024-11-08 10:05:00,114.0,114.39,113.94,114.2,17010.0,110.9309,111.3104,110.8725,111.1255,17010.0
2024-11-08 10:10:00,114.21,114.39,114.21,114.29,29282.0,111.1352,111.3104,111.1352,111.2131,29282.0
2024-11-08 10:15:00,114.25,114.45,114.12,114.41,24456.0,111.1741,111.3687,111.0476,111.3298,24456.0
2024-11-08 10:20:00,114.37,114.72,114.37,114.63,16466.0,111.2909,111.6315,111.2909,111.5439,16466.0
2024-11-08 10:25:00,114.65,114.89,114.57,114.87,10799.0,111.5634,111.7969,111.4855,111.7774,10799.0
2024-11-08 10:30:00,114.84,115.1,114.74,115.06,39927.0,111.7482,112.0012,111.6509,111.9623,39927.0
2024-11-08 10:35:00,115.08,115.38,115.08,115.38,13597.0,111.9818,112.2737,111.9818,112.2737,13597.0
2024-11-08 10:40:00,115.36,115.36,114.98,115.02,11358.0,112.2542,112.2542,111.8845,111.9234,11358.0
2024-11-08 10:45:00,114.98,115.11,114.92,114.98,14239.0,111.8845,112.011,111.8261,111.8845,14239.0
2024-11-08 10:50:00,114.96,115.0,114.87,114.92,11148.0,111.865,111.9039,111.7774,111.8261,11148.0
2024-11-08 10:55:00,114.89,115.17,114.89,115.15,46802.0,111.7969,112.0694,111.7969,112.0499,46802.0
2024-11-08 11:00:00,115.22,115.24,114.96,115.01,11923.0,112.118,112.1375,111.865,111.9137,11923.0
2024-11-08 11:05:00,115.05,115.05,114.78,114.83,17934.0,111.9526,111.9526,111.6899,111.7385,17934.0
2024-11-08 11:10:00,114.81,114.86,114.46,114.5,15665.0,111.7191,111.7677,111.3785,111.4174,15665.0
2024-11-08 11:15:00,114.56,114.81,114.5,114.78,10036.0,111.4758,111.7191,111.4174,111.6899,10036.0
2024-11-08 11:20:00,114.76,114.78,114.47,114.49,16362.0,111.6704,111.6899,111.3882,111.4077,16362.0
2024-11-08 11:25:00,114.45,114.6,114.43,114.46,29000.0,111.3687,111.5147,111.3493,111.3785,29000.0
2024-11-08 11:30:00,114.48,114.48,114.27,114.34,85855.0,111.3979,111.3979,111.1936,111.2617,85855.0
2024-11-08 11:35:00,114.34,114.59,114.34,114.53,6899.0,111.2617,111.505,111.2617,111.4466,6899.0
2024-11-08 11:40:00,114.51,114.59,114.44,114.57,8963.0,111.4271,111.505,111.359,111.4855,8963.0
2024-11-08 11:45:00,114.56,114.62,114.51,114.62,10884.0,111.4758,111.5342,111.4271,111.5342,10884.0
2024-11-08 11:50:00,114.59,114.59,114.46,114.47,7308.0,111.505,111.505,111.3785,111.3882,7308.0
2024-11-08 11:55:00,114.47,114.58,114.45,114.52,8355.0,111.3882,111.4952,111.3687,111.4369,8355.0
2024-11-08 12:00:00,114.52,114.52,114.43,114.46,7562.0,111.4369,111.4369,111.3493,111.3785,7562.0
2024-11-08 12:05:00,114.44,114.58,114.37,114.53,6542.0,111.359,111.4952,111.2909,111.4466,6542.0
2024-11-08 12:10:00,114.52,114.54,114.47,114.5,5269.0,111.4369,111.4563,111.3882,111.4174,5269.0
2024-11-08 12:15:00,114.49,114.57,114.48,114.53,24317.0,111.4077,111.4855,111.3979,111.4466,24317.0
2024-11-08 12:20:00,114.57,114.63,114.52,114.53,5790.0,111.4855,111.5439,111.4369,111.4466,5790.0
2024-11-08 12:25:00,114.52,114.58,114.51,114.54,7306.0,111.4369,111.4952,111.4271,111.4563,7306.0
2024-11-08 12:30:00,114.53,114.69,114.41,114.67,5752.0,111.4466,111.6023,111.3298,111.5828,5752.0
2024-11-08 12:35:00,114.67,114.77,114.61,114.72,7083.0,111.5828,111.6801,111.5244,111.6315,7083.0
2024-11-08 12:40:00,114.7,114.81,114.67,114.79,5777.0,111.612,111.7191,111.5828,111.6996,5777.0
2024-11-08 12:45:00,114.79,114.91,114.79,114.9,6332.0,111.6996,111.8164,111.6996,111.8066,6332.0
2024-11-08 12:50:00,114.88,114.96,114.85,114.92,5427.0,111.7872,111.865,111.758,111.8261,5427.0
2024-11-08 12:55:00,114.93,114.98,114.92,114.98,8804.0,111.8358,111.8845,111.8261,111.8845,8804.0
2024-11-08 13:00:00,114.97,115.01,114.94,114.97,7631.0,111.8747,111.9137,111.8456,111.8747,7631.0
2024-11-08 13:05:00,115.0,115.1,115.0,115.07,17422.0,111.9039,112.0012,111.9039,111.9721,17422.0
2024-11-08 13:10:00,115.07,115.16,115.06,115.13,8732.0,111.9721,112.0596,111.9623,112.0304,8732.0
2024-11-08 13:15:00,115.09,115.23,115.08,115.23,7292.0,111.9915,112.1277,111.9818,112.1277,7292.0
2024-11-08 13:20:00,115.21,115.32,115.21,115.25,10487.0,112.1083,112.2153,112.1083,112.1472,10487.0
2024-11-08 13:25:00,115.23,115.26,115.18,115.19,3986.0,112.1277,112.1569,112.0791,112.0888,3986.0
2024-11-08 13:30:00,115.21,115.32,115.18,115.31,6596.0,112.1083,112.2153,112.0791,112.2056,6596.0
2024-11-08 13:35:00,115.32,115.33,115.26,115.26,11803.0,112.2153,112.2251,112.1569,112.1569,11803.0
2024-11-08 13:40:00,115.29,115.36,115.29,115.34,5463.0,112.1861,112.2542,112.1861,112.2348,5463.0
2024-11-08 13:45:00,115.36,115.51,115.36,115.49,10750.0,112.2542,112.4002,112.2542,112.3807,10750.0
2024-11-08 13:50:00,115.5,115.6,115.5,115.54,37481.0,112.3905,112.4878,112.3905,112.4294,37481.0
2024-11-08 13:55:00,115.55,115.56,115.43,115.52,15418.0,112.4391,112.4489,112.3224,112.4099,15418.0
2024-11-08 14:00:00,115.49,115.51,115.36,115.36,6995.0,112.3807,112.4002,112.2542,112.2542,6995.0
2024-11-08 14:05:00,115.38,115.46,115.31,115.4,8461.0,112.2737,112.3516,112.2056,112.2932,8461.0
2024-11-08 14:10:00,115.39,115.52,115.37,115.5,7866.0,112.2834,112.4099,112.264,112.3905,7866.0
2024-11-08 14:15:00,115.51,115.61,115.48,115.48,5843.0,112.4002,112.4975,112.371,112.371,5843.0
2024-11-08 14:20:00,115.48,115.49,115.35,115.41,5826.0,112.371,112.3807,112.2445,112.3029,5826.0
2024-11-08 14:25:00,115.4,115.45,115.37,115.43,7385.0,112.2932,112.3418,112.264,112.3224,7385.0
2024-11-08 14:30:00,115.46,115.52,115.45,115.47,17453.0,112.3516,112.4099,112.3418,112.3613,17453.0
2024-11-08 14:35:00,115.49,115.63,115.49,115.49,23118.0,112.3807,112.517,112.3807,112.3807,23118.0
2024-11-08 14:40:00,115.5,115.59,115.49,115.57,4625.0,112.3905,112.4781,112.3807,112.4586,4625.0
2024-11-08 14:45:00,115.59,115.6,115.52,115.53,8084.0,112.4781,112.4878,112.4099,112.4197,8084.0
2024-11-08 14:50:00,115.52,115.54,115.49,115.49,5500.0,112.4099,112.4294,112.3807,112.3807,5500.0
2024-11-08 14:55:00,115.49,115.55,115.49,115.51,11654.0,112.3807,112.4391,112.3807,112.4002,11654.0
2024-11-08 15:00:00,115.52,115.52,115.33,115.42,9560.0,112.4099,112.4099,112.2251,112.3126,9560.0
2024-11-08 15:05:00,115.43,115.46,115.35,115.4,9109.0,112.3224,112.3516,112.2445,112.2932,9109.0
2024-11-08 15:10:00,115.38,115.42,115.33,115.36,14173.0,112.2737,112.3126,112.2251,112.2542,14173.0
2024-11-08 15:15:00,115.36,115.47,115.36,115.47,9689.0,112.2542,112.3613,112.2542,112.3613,9689.0
2024-11-08 15:20:00,115.47,115.49,115.43,115.46,15548.0,112.3613,112.3807,112.3224,112.3516,15548.0
2024-11-08 15:25:00,115.46,115.62,115.45,115.58,18137.0,112.3516,112.5072,112.3418,112.4683,18137.0
2024-11-08 15:30:00,115.57,115.57,115.42,115.44,9921.0,112.4586,112.4586,112.3126,112.3321,9921.0
2024-11-08 15:35:00,115.44,115.55,115.41,115.55,17600.0,112.3321,112.4391,112.3029,112.4391,17600.0
2024-11-08 15:40:00,115.53,115.58,115.48,115.56,22019.0,112.4197,112.4683,112.371,112.4489,22019.0
2024-11-08 15:45:00,115.57,115.66,115.51,115.59,37184.0,112.4586,112.5462,112.4002,112.4781,37184.0
2024-11-08 15:50:00,115.6,115.85,115.57,115.73,101614.0,112.4878,112.7311,112.4586,112.6143,101614.0
2024-11-08 15:55:00,115.73,116.0,115.71,115.81,279008.0,112.6143,112.877,112.5948,112.6921,279008.0
2024-11-11 09:30:00,115.72,116.07,115.45,115.98,56457.0,112.6046,112.9451,112.3418,112.8576,56457.0
2024-11-11 09:35:00,115.88,116.35,115.71,116.29,37085.0,112.7602,113.2176,112.5948,113.1592,37085.0
2024-11-11 09:40:00,116.29,116.48,116.16,116.28,22164.0,113.1592,113.3441,113.0327,113.1495,22164.0
2024-11-11 09:45:00,116.25,116.29,115.9,116.12,43796.0,113.1203,113.1592,112.7797,112.9938,43796.0
2024-11-11 09:50:00,116.16,116.29,115.94,116.02,30588.0,113.0327,113.1592,112.8186,112.8965,30588.0
2024-11-11 09:55:00,116.04,116.17,115.9,116.09,17117.0,112.9159,113.0424,112.7797,112.9646,17117.0
2024-11-11 10:00:00,116.06,116.35,116.03,116.29,11726.0,112.9354,113.2176,112.9062,113.1592,11726.0
2024-11-11 10:05:00,116.29,116.33,115.81,115.83,11655.0,113.1592,113.1981,112.6921,112.7116,11655.0
2024-11-11 10:10:00,115.79,115.93,115.6,115.65,14940.0,112.6727,112.8089,112.4878,112.5364,14940.0
2024-11-11 10:15:00,115.63,115.71,115.41,115.47,15298.0,112.517,112.5948,112.3029,112.3613,15298.0
2024-11-11 10:20:00,115.48,115.64,115.45,115.64,20129.0,112.371,112.5267,112.3418,112.5267,20129.0
2024-11-11 10:25:00,115.64,115.64,115.35,115.35,10986.0,112.5267,112.5267,112.2445,112.2445,10986.0
2024-11-11 10:30:00,115.34,115.38,115.22,115.22,14830.0,112.2348,112.2737,112.118,112.118,14830.0
2024-11-11 10:35:00,115.23,115.73,115.18,115.71,31800.0,112.1277,112.6143,112.0791,112.5948,31800.0
2024-11-11 10:40:00,115.72,115.75,115.5,115.71,14352.0,112.6046,112.6337,112.3905,112.5948,14352.0
2024-11-11 10:45:00,115.67,115.73,115.5,115.71,11521.0,112.5559,112.6143,112.3905,112.5948,11521.0
2024-11-11 10:50:00,115.71,115.86,115.69,115.77,10363.0,112.5948,112.7408,112.5754,112.6532,10363.0
2024-11-11 10:55:00,115.78,115.8,115.73,115.75,11115.0,112.6629,112.6824,112.6143,112.6337,11115.0
2024-11-11 11:00:00,115.78,115.94,115.69,115.76,14474.0,112.6629,112.8186,112.5754,112.6435,14474.0
2024-11-11 11:05:00,115.74,115.98,115.73,115.97,6532.0,112.624,112.8576,112.6143,112.8478,6532.0
2024-11-11 11:10:00,115.92,115.96,115.82,115.86,23706.0,112.7992,112.8381,112.7019,112.7408,23706.0
2024-11-11 11:15:00,115.87,115.94,115.69,115.72,23064.0,112.7505,112.8186,112.5754,112.6046,23064.0
2024-11-11 11:20:00,115.71,115.85,115.7,115.84,19299.0,112.5948,112.7311,112.5851,112.7213,19299.0
2024-11-11 11:25:00,115.85,115.86,115.73,115.81,9595.0,112.7311,112.7408,112.6143,112.6921,9595.0
2024-11-11 11:30:00,115.76,115.87,115.75,115.87,14803.0,112.6435,112.7505,112.6337,112.7505,14803.0
2024-11-11 11:35:00,115.82,115.9,115.77,115.8,15061.0,112.7019,112.7797,112.6532,112.6824,15061.0
2024-11-11 11:40:00,115.81,115.92,115.8,115.92,12719.0,112.6921,112.7992,112.6824,112.7992,12719.0
2024-11-11 11:45:00,115.91,115.96,115.76,115.82,13898.0,112.7894,112.8381,112.6435,112.7019,13898.0
2024-11-11 11:50:00,115.82,115.84,115.69,115.7,14605.0,112.7019,112.7213,112.5754,112.5851,14605.0
2024-11-11 11:55:00,115.7,115.79,115.69,115.77,9685.0,112.5851,112.6727,112.5754,112.6532,9685.0
2024-11-11 12:00:00,115.74,115.77,115.66,115.73,19711.0,112.624,112.6532,112.5462,112.6143,19711.0
2024-11-11 12:05:00,115.73,115.74,115.58,115.59,13141.0,112.6143,112.624,112.4683,112.4781,13141.0
2024-11-11 12:10:00,115.58,115.61,115.52,115.6,23612.0,112.4683,112.4975,112.4099,112.4878,23612.0
2024-11-11 12:15:00,115.61,115.62,115.44,115.48,14454.0,112.4975,112.5072,112.3321,112.371,14454.0
2024-11-11 12:20:00,115.48,115.58,115.38,115.4,23171.0,112.371,112.4683,112.2737,112.2932,23171.0
2024-11-11 12:25:00,115.4,115.45,115.38,115.41,26749.0,112.2932,112.3418,112.2737,112.3029,26749.0
2024-11-11 12:30:00,115.36,115.4,115.31,115.33,17775.0,112.2542,112.2932,112.2056,112.2251,17775.0
2024-11-11 12:35:00,115.33,115.33,115.25,115.27,4171.0,112.2251,112.2251,112.1472,112.1667,4171.0
2024-11-11 12:40:00,115.27,115.31,115.11,115.16,13772.0,112.1667,112.2056,112.011,112.0596,13772.0
2024-11-11 12:45:00,115.16,115.18,115.05,115.07,16755.0,112.0596,112.0791,111.9526,111.9721,16755.0
2024-11-11 12:50:00,115.06,115.21,115.05,115.17,23214.0,111.9623,112.1083,111.9526,112.0694,23214.0
2024-11-11 12:55:00,115.18,115.18,115.08,115.09,11262.0,112.0791,112.0791,111.9818,111.9915,11262.0
2024-11-11 13:00:00,115.07,115.11,114.95,114.95,16439.0,111.9721,112.011,111.8553,111.8553,16439.0
2024-11-11 13:05:00,114.86,114.88,114.68,114.79,11727.0,111.7677,111.7872,111.5926,111.6996,11727.0
2024-11-11 13:10:00,114.79,114.8,114.66,114.74,9737.0,111.6996,111.7093,111.5731,111.6509,9737.0
2024-11-11 13:15:00,114.74,114.77,114.63,114.71,14526.0,111.6509,111.6801,111.5439,111.6217,14526.0
2024-11-11 13:20:00,114.71,114.71,114.55,114.64,15067.0,111.6217,111.6217,111.4661,111.5536,15067.0
2024-11-11 13:25:00,114.6,114.63,114.52,114.59,11222.0,111.5147,111.5439,111.4369,111.505,11222.0
2024-11-11 13:30:00,114.58,114.58,114.47,114.49,10990.0,111.4952,111.4952,111.3882,111.4077,10990.0
2024-11-11 13:35:00,114.49,114.53,114.45,114.51,26725.0,111.4077,111.4466,111.3687,111.4271,26725.0
2024-11-11 13:40:00,114.52,114.53,114.39,114.42,11913.0,111.4369,111.4466,111.3104,111.3396,11913.0
2024-11-11 13:45:00,114.42,114.45,114.35,114.36,25497.0,111.3396,111.3687,111.2714,111.2812,25497.0
2024-11-11 13:50:00,114.37,114.51,114.36,114.5,10256.0,111.2909,111.4271,111.2812,111.4174,10256.0
2024-11-11 13:55:00,114.48,114.49,114.38,114.39,13092.0,111.3979,111.4077,111.3006,111.3104,13092.0
2024-11-11 14:00:00,114.39,114.48,114.29,114.44,33756.0,111.3104,111.3979,111.2131,111.359,33756.0
2024-11-11 14:05:00,114.45,114.6,114.43,114.56,21404.0,111.3687,111.5147,111.3493,111.4758,21404.0
2024-11-11 14:10:00,114.56,114.71,114.55,114.62,24268.0,111.4758,111.6217,111.4661,111.5342,24268.0
2024-11-11 14:15:00,114.63,114.63,114.47,114.52,15011.0,111.5439,111.5439,111.3882,111.4369,15011.0
2024-11-11 14:20:00,114.52,114.54,114.43,114.44,10990.0,111.4369,111.4563,111.3493,111.359,10990.0
2024-11-11 14:25:00,114.45,114.48,114.41,114.46,13550.0,111.3687,111.3979,111.3298,111.3785,13550.0
2024-11-11 14:30:00,114.46,114.47,114.37,114.42,17400.0,111.3785,111.3882,111.2909,111.3396,17400.0
2024-11-11 14:35:00,114.42,114.44,114.2,114.29,21127.0,111.3396,111.359,111.1255,111.2131,21127.0
2024-11-11 14:40:00,114.28,114.28,114.16,114.2,9976.0,111.2033,111.2033,111.0866,111.1255,9976.0
2024-11-11 14:45:00,114.21,114.25,114.16,114.23,14717.0,111.1352,111.1741,111.0866,111.1547,14717.0
2024-11-11 14:50:00,114.22,114.24,114.17,114.2,18802.0,111.1449,111.1644,111.0963,111.1255,18802.0
2024-11-11 14:55:00,114.2,114.21,114.15,114.2,18077.0,111.1255,111.1352,111.0768,111.1255,18077.0
2024-11-11 15:00:00,114.2,114.21,114.05,114.1,15753.0,111.1255,111.1352,110.9795,111.0282,15753.0
2024-11-11 15:05:00,114.11,114.11,114.03,114.03,11968.0,111.0379,111.0379,110.9601,110.9601,11968.0
2024-11-11 15:10:00,114.06,114.09,113.97,114.02,19465.0,110.9892,111.0184,110.9017,110.9503,19465.0
2024-11-11 15:15:00,114.01,114.06,113.99,114.01,21566.0,110.9406,110.9892,110.9211,110.9406,21566.0
2024-11-11 15:20:00,113.99,114.05,113.94,113.98,40060.0,110.9211,110.9795,110.8725,110.9114,40060.0
2024-11-11 15:25:00,113.98,114.1,113.96,114.1,17199.0,110.9114,111.0282,110.8919,111.0282,17199.0
2024-11-11 15:30:00,114.07,114.14,114.01,114.13,20865.0,110.999,111.0671,110.9406,111.0574,20865.0
2024-11-11 15:35:00,114.12,114.12,113.98,114.09,24618.0,111.0476,111.0476,110.9114,111.0184,24618.0
2024-11-11 15:40:00,114.09,114.09,113.98,113.99,19425.0,111.0184,111.0184,110.9114,110.9211,19425.0
2024-11-11 15:45:00,113.98,113.99,113.8,113.84,36147.0,110.9114,110.9211,110.7362,110.7752,36147.0
2024-11-11 15:50:00,113.82,113.97,113.82,113.88,44352.0,110.7557,110.9017,110.7557,110.8141,44352.0
2024-11-11 15:55:00,113.88,114.12,113.82,114.1,153478.0,110.8141,111.0476,110.7557,111.0282,153478.0
2024-11-12 09:30:00,113.81,115.12,113.81,114.71,66691.0,110.746,112.0207,110.746,111.6217,66691.0
2024-11-12 09:35:00,114.78,114.88,114.26,114.46,21093.0,111.6899,111.7872,111.1839,111.3785,21093.0
2024-11-12 09:40:00,114.41,114.45,114.25,114.38,14734.0,111.3298,111.3687,111.1741,111.3006,14734.0
2024-11-12 09:45:00,114.34,114.4,114.0,114.08,22252.0,111.2617,111.3201,110.9309,111.0087,22252.0
2024-11-12 09:50:00,114.08,114.13,113.7,114.13,25600.0,111.0087,111.0574,110.6389,111.0574,25600.0
2024-11-12 09:55:00,114.14,114.14,113.92,113.99,8902.0,111.0671,111.0671,110.853,110.9211,8902.0
2024-11-12 10:00:00,113.98,114.17,113.88,114.14,12573.0,110.9114,111.0963,110.8141,111.0671,12573.0
2024-11-12 10:05:00,114.1,114.1,113.8,113.87,13640.0,111.0282,111.0282,110.7362,110.8044,13640.0
2024-11-12 10:10:00,113.91,114.02,113.66,113.76,15518.0,110.8433,110.9503,110.6,110.6973,15518.0
2024-11-12 10:15:00,113.77,113.95,113.66,113.93,15405.0,110.707,110.8822,110.6,110.8627,15405.0
2024-11-12 10:20:00,113.89,113.98,113.86,113.91,11563.0,110.8238,110.9114,110.7946,110.8433,11563.0
2024-11-12 10:25:00,113.87,113.94,113.63,113.65,12498.0,110.8044,110.8725,110.5708,110.5903,12498.0
2024-11-12 10:30:00,113.62,114.06,113.61,114.03,13492.0,110.5611,110.9892,110.5514,110.9601,13492.0
2024-11-12 10:35:00,114.02,114.05,113.88,113.95,19919.0,110.9503,110.9795,110.8141,110.8822,19919.0
2024-11-12 10:40:00,113.94,113.96,113.71,113.72,6087.0,110.8725,110.8919,110.6487,110.6584,6087.0
2024-11-12 10:45:00,113.73,113.82,113.62,113.65,7903.0,110.6681,110.7557,110.5611,110.5903,7903.0
2024-11-12 10:50:00,113.66,113.73,113.5,113.55,8772.0,110.6,110.6681,110.4443,110.493,8772.0
2024-11-12 10:55:00,113.52,113.56,113.42,113.44,11851.0,110.4638,110.5027,110.3665,110.3859,11851.0
2024-11-12 11:00:00,113.46,113.51,113.13,113.13,17633.0,110.4054,110.454,110.0843,110.0843,17633.0
2024-11-12 11:05:00,113.13,113.27,113.05,113.27,12621.0,110.0843,110.2205,110.0064,110.2205,12621.0
2024-11-12 11:10:00,113.24,113.33,113.21,113.23,7575.0,110.1913,110.2789,110.1621,110.1816,7575.0
2024-11-12 11:15:00,113.21,113.22,112.99,113.08,16455.0,110.1621,110.1719,109.948,110.0356,16455.0
2024-11-12 11:20:00,113.08,113.08,112.89,112.96,22536.0,110.0356,110.0356,109.8507,109.9189,22536.0
2024-11-12 11:25:00,112.96,112.98,112.89,112.98,12364.0,109.9189,109.9383,109.8507,109.9383,12364.0
2024-11-12 11:30:00,112.94,113.02,112.83,112.99,7809.0,109.8994,109.9772,109.7924,109.948,7809.0
2024-11-12 11:35:00,112.99,113.04,112.78,112.81,9834.0,109.948,109.9967,109.7437,109.7729,9834.0
2024-11-12 11:40:00,112.81,112.89,112.67,112.76,13065.0,109.7729,109.8507,109.6367,109.7242,13065.0
2024-11-12 11:45:00,112.74,112.77,112.48,112.51,16402.0,109.7048,109.734,109.4518,109.481,16402.0
2024-11-12 11:50:00,112.53,112.77,112.47,112.7,48053.0,109.5004,109.734,109.442,109.6659,48053.0
2024-11-12 11:55:00,112.71,112.77,112.66,112.72,15992.0,109.6756,109.734,109.6269,109.6853,15992.0
2024-11-12 12:00:00,112.76,112.82,112.67,112.71,14320.0,109.7242,109.7826,109.6367,109.6756,14320.0
2024-11-12 12:05:00,112.73,112.91,112.71,112.91,17817.0,109.695,109.8702,109.6756,109.8702,17817.0
2024-11-12 12:10:00,112.91,113.07,112.9,113.03,29213.0,109.8702,110.0259,109.8605,109.987,29213.0
2024-11-12 12:15:00,113.02,113.07,112.98,112.98,9661.0,109.9772,110.0259,109.9383,109.9383,9661.0
2024-11-12 12:20:00,112.94,113.06,112.83,112.88,15446.0,109.8994,110.0162,109.7924,109.841,15446.0
2024-11-12 12:25:00,112.9,112.96,112.72,112.78,16234.0,109.8605,109.9189,109.6853,109.7437,16234.0
2024-11-12 12:30:00,112.77,112.81,112.72,112.77,10210.0,109.734,109.7729,109.6853,109.734,10210.0
2024-11-12 12:35:00,112.75,112.88,112.67,112.85,19866.0,109.7145,109.841,109.6367,109.8118,19866.0
2024-11-12 12:40:00,112.86,112.96,112.81,112.95,11159.0,109.8215,109.9189,109.7729,109.9091,11159.0
2024-11-12 12:45:00,112.96,113.16,112.93,113.16,30463.0,109.9189,110.1135,109.8897,110.1135,30463.0
2024-11-12 12:50:00,113.15,113.22,113.11,113.22,13837.0,110.1037,110.1719,110.0648,110.1719,13837.0
2024-11-12 12:55:00,113.2,113.22,113.0,113.15,13238.0,110.1524,110.1719,109.9578,110.1037,13238.0
2024-11-12 13:00:00,113.1,113.12,112.98,113.03,8483.0,110.0551,110.0745,109.9383,109.987,8483.0
2024-11-12 13:05:00,113.02,113.04,112.93,112.93,5991.0,109.9772,109.9967,109.8897,109.8897,5991.0
2024-11-12 13:10:00,112.94,112.99,112.87,112.99,19504.0,109.8994,109.948,109.8313,109.948,19504.0
2024-11-12 13:15:00,112.99,113.1,112.99,113.08,14958.0,109.948,110.0551,109.948,110.0356,14958.0
2024-11-12 13:20:00,113.08,113.25,113.06,113.25,11293.0,110.0356,110.201,110.0162,110.201,11293.0
2024-11-12 13:25:00,113.25,113.4,113.25,113.4,18378.0,110.201,110.347,110.201,110.347,18378.0
2024-11-12 13:30:00,113.41,113.49,113.39,113.48,9941.0,110.3567,110.4346,110.3373,110.4249,9941.0
2024-11-12 13:35:00,113.5,113.62,113.5,113.62,9465.0,110.4443,110.5611,110.4443,110.5611,9465.0
2024-11-12 13:40:00,113.62,113.7,113.58,113.65,12545.0,110.5611,110.6389,110.5222,110.5903,12545.0
2024-11-12 13:45:00,113.65,113.7,113.57,113.57,10875.0,110.5903,110.6389,110.5124,110.5124,10875.0
2024-11-12 13:50:00,113.58,113.75,113.57,113.65,10350.0,110.5222,110.6876,110.5124,110.5903,10350.0
2024-11-12 13:55:00,113.65,113.86,113.65,113.86,12713.0,110.5903,110.7946,110.5903,110.7946,12713.0
2024-11-12 14:00:00,113.87,114.0,113.83,113.94,9503.0,110.8044,110.9309,110.7654,110.8725,9503.0
2024-11-12 14:05:00,113.95,113.95,113.68,113.7,11555.0,110.8822,110.8822,110.6195,110.6389,11555.0
2024-11-12 14:10:00,113.69,113.7,113.61,113.63,11353.0,110.6292,110.6389,110.5514,110.5708,11353.0
2024-11-12 14:15:00,113.63,113.63,113.5,113.5,7369.0,110.5708,110.5708,110.4443,110.4443,7369.0
2024-11-12 14:20:00,113.49,113.59,113.45,113.51,16856.0,110.4346,110.5319,110.3957,110.454,16856.0
2024-11-12 14:25:00,113.5,113.62,113.49,113.55,15277.0,110.4443,110.5611,110.4346,110.493,15277.0
2024-11-12 14:30:00,113.55,113.7,113.55,113.59,14685.0,110.493,110.6389,110.493,110.5319,14685.0
2024-11-12 14:35:00,113.61,113.62,113.36,113.39,17760.0,110.5514,110.5611,110.3081,110.3373,17760.0
2024-11-12 14:40:00,113.4,113.49,113.39,113.41,5435.0,110.347,110.4346,110.3373,110.3567,5435.0
2024-11-12 14:45:00,113.39,113.42,113.31,113.42,10279.0,110.3373,110.3665,110.2594,110.3665,10279.0
2024-11-12 14:50:00,113.41,113.43,113.29,113.41,8028.0,110.3567,110.3762,110.24,110.3567,8028.0
2024-11-12 14:55:00,113.41,113.43,113.35,113.39,6347.0,110.3567,110.3762,110.2984,110.3373,6347.0
2024-11-12 15:00:00,113.4,113.4,113.25,113.3,14200.0,110.347,110.347,110.201,110.2497,14200.0
2024-11-12 15:05:00,113.32,113.32,113.23,113.25,8214.0,110.2692,110.2692,110.1816,110.201,8214.0
2024-11-12 15:10:00,113.22,113.31,113.18,113.21,7804.0,110.1719,110.2594,110.1329,110.1621,7804.0
2024-11-12 15:15:00,113.22,113.26,113.04,113.13,12140.0,110.1719,110.2108,109.9967,110.0843,12140.0
2024-11-12 15:20:00,113.13,113.13,113.02,113.04,5523.0,110.0843,110.0843,109.9772,109.9967,5523.0
2024-11-12 15:25:00,113.05,113.06,112.88,112.9,11716.0,110.0064,110.0162,109.841,109.8605,11716.0
2024-11-12 15:30:00,112.87,112.88,112.77,112.82,13717.0,109.8313,109.841,109.734,109.7826,13717.0
2024-11-12 15:35:00,112.82,113.0,112.73,112.95,17012.0,109.7826,109.9578,109.695,109.9091,17012.0
2024-11-12 15:40:00,112.92,112.93,112.81,112.9,21923.0,109.8799,109.8897,109.7729,109.8605,21923.0
2024-11-12 15:45:00,112.91,113.02,112.84,113.0,28875.0,109.8702,109.9772,109.8021,109.9578,28875.0
2024-11-12 15:50:00,113.07,113.08,112.81,112.85,50082.0,110.0259,110.0356,109.7729,109.8118,50082.0
2024-11-12 15:55:00,112.84,112.91,112.6,112.73,116046.0,109.8021,109.8702,109.5685,109.695,116046.0
2024-11-13 09:30:00,113.92,114.78,113.86,114.69,69405.0,110.853,111.6899,110.7946,111.6023,69405.0
2024-11-13 09:35:00,114.69,115.13,114.5,115.11,24321.0,111.6023,112.0304,111.4174,112.011,24321.0
2024-11-13 09:40:00,115.11,115.58,114.97,115.5,54530.0,112.011,112.4683,111.8747,112.3905,54530.0
2024-11-13 09:45:00,115.44,115.54,115.09,115.23,13794.0,112.3321,112.4294,111.9915,112.1277,13794.0
2024-11-13 09:50:00,115.29,115.32,115.05,115.11,23490.0,112.1861,112.2153,111.9526,112.011,23490.0
2024-11-13 09:55:00,115.12,115.19,115.0,115.19,19282.0,112.0207,112.0888,111.9039,112.0888,19282.0
2024-11-13 10:00:00,115.09,115.17,114.62,114.66,24026.0,111.9915,112.0694,111.5342,111.5731,24026.0
2024-11-13 10:05:00,114.62,114.62,114.28,114.41,18130.0,111.5342,111.5342,111.2033,111.3298,18130.0
2024-11-13 10:10:00,114.46,114.78,114.46,114.55,16403.0,111.3785,111.6899,111.3785,111.4661,16403.0
2024-11-13 10:15:00,114.54,114.58,114.35,114.41,24718.0,111.4563,111.4952,111.2714,111.3298,24718.0
2024-11-13 10:20:00,114.39,114.49,114.3,114.4,11940.0,111.3104,111.4077,111.2228,111.3201,11940.0
2024-11-13 10:25:00,114.41,114.41,114.21,114.28,10699.0,111.3298,111.3298,111.1352,111.2033,10699.0
2024-11-13 10:30:00,114.28,114.77,114.25,114.71,26462.0,111.2033,111.6801,111.1741,111.6217,26462.0
2024-11-13 10:35:00,114.7,114.9,114.61,114.67,17992.0,111.612,111.8066,111.5244,111.5828,17992.0
2024-11-13 10:40:00,114.66,115.29,114.56,115.21,34188.0,111.5731,112.1861,111.4758,112.1083,34188.0
2024-11-13 10:45:00,115.17,115.28,115.12,115.26,10541.0,112.0694,112.1764,112.0207,112.1569,10541.0
2024-11-13 10:50:00,115.23,115.34,115.19,115.33,12893.0,112.1277,112.2348,112.0888,112.2251,12893.0
2024-11-13 10:55:00,115.36,115.5,115.34,115.5,13550.0,112.2542,112.3905,112.2348,112.3905,13550.0
2024-11-13 11:00:00,115.51,115.55,115.38,115.45,12706.0,112.4002,112.4391,112.2737,112.3418,12706.0
2024-11-13 11:05:00,115.43,115.62,115.36,115.56,21726.0,112.3224,112.5072,112.2542,112.4489,21726.0
2024-11-13 11:10:00,115.56,115.58,115.49,115.55,16236.0,112.4489,112.4683,112.3807,112.4391,16236.0
2024-11-13 11:15:00,115.53,115.59,115.47,115.53,14318.0,112.4197,112.4781,112.3613,112.4197,14318.0
2024-11-13 11:20:00,115.51,115.63,115.46,115.61,17047.0,112.4002,112.517,112.3516,112.4975,17047.0
2024-11-13 11:25:00,115.61,115.66,115.48,115.65,18420.0,112.4975,112.5462,112.371,112.5364,18420.0
2024-11-13 11:30:00,115.66,115.71,115.6,115.7,16711.0,112.5462,112.5948,112.4878,112.5851,16711.0
2024-11-13 11:35:00,115.69,115.78,115.68,115.77,11533.0,112.5754,112.6629,112.5656,112.6532,11533.0
2024-11-13 11:40:00,115.77,115.92,115.71,115.9,27888.0,112.6532,112.7992,112.5948,112.7797,27888.0
2024-11-13 11:45:00,115.9,115.99,115.85,115.92,16786.0,112.7797,112.8673,112.7311,112.7992,16786.0
2024-11-13 11:50:00,115.92,115.93,115.76,115.78,18455.0,112.7992,112.8089,112.6435,112.6629,18455.0
2024-11-13 11:55:00,115.76,115.81,115.65,115.71,20020.0,112.6435,112.6921,112.5364,112.5948,20020.0
2024-11-13 12:00:00,115.67,115.7,115.54,115.56,20711.0,112.5559,112.5851,112.4294,112.4489,20711.0
2024-11-13 12:05:00,115.57,115.8,115.56,115.76,23832.0,112.4586,112.6824,112.4489,112.6435,23832.0
2024-11-13 12:10:00,115.8,115.84,115.66,115.69,67302.0,112.6824,112.7213,112.5462,112.5754,67302.0
2024-11-13 12:15:00,115.67,115.68,115.51,115.54,35597.0,112.5559,112.5656,112.4002,112.4294,35597.0
2024-11-13 12:20:00,115.56,115.6,115.49,115.56,22835.0,112.4489,112.4878,112.3807,112.4489,22835.0
2024-11-13 12:25:00,115.57,115.72,115.55,115.72,13672.0,112.4586,112.6046,112.4391,112.6046,13672.0
2024-11-13 12:30:00,115.71,115.83,115.62,115.79,11723.0,112.5948,112.7116,112.5072,112.6727,11723.0
2024-11-13 12:35:00,115.78,115.84,115.76,115.77,13388.0,112.6629,112.7213,112.6435,112.6532,13388.0
2024-11-13 12:40:00,115.78,115.87,115.77,115.84,11889.0,112.6629,112.7505,112.6532,112.7213,11889.0
2024-11-13 12:45:00,115.85,115.99,115.85,115.97,22793.0,112.7311,112.8673,112.7311,112.8478,22793.0
2024-11-13 12:50:00,115.98,116.0,115.87,115.93,23259.0,112.8576,112.877,112.7505,112.8089,23259.0
2024-11-13 12:55:00,115.91,116.05,115.91,116.05,23604.0,112.7894,112.9257,112.7894,112.9257,23604.0
2024-11-13 13:00:00,116.06,116.12,115.98,116.01,16752.0,112.9354,112.9938,112.8576,112.8867,16752.0
2024-11-13 13:05:00,116.04,116.04,115.84,115.85,12040.0,112.9159,112.9159,112.7213,112.7311,12040.0
2024-11-13 13:10:00,115.83,115.93,115.74,115.88,18860.0,112.7116,112.8089,112.624,112.7602,18860.0
2024-11-13 13:15:00,115.86,116.0,115.79,115.94,21805.0,112.7408,112.877,112.6727,112.8186,21805.0
2024-11-13 13:20:00,115.92,116.05,115.9,115.93,28688.0,112.7992,112.9257,112.7797,112.8089,28688.0
2024-11-13 13:25:00,115.95,116.03,115.89,116.02,23568.0,112.8284,112.9062,112.77,112.8965,23568.0
2024-11-13 13:30:00,116.02,116.04,115.89,116.01,15547.0,112.8965,112.9159,112.77,112.8867,15547.0
2024-11-13 13:35:00,115.98,116.01,115.77,115.81,10752.0,112.8576,112.8867,112.6532,112.6921,10752.0
2024-11-13 13:40:00,115.8,115.84,115.74,115.79,17737.0,112.6824,112.7213,112.624,112.6727,17737.0
2024-11-13 13:45:00,115.81,115.96,115.8,115.95,37643.0,112.6921,112.8381,112.6824,112.8284,37643.0
2024-11-13 13:50:00,115.95,115.96,115.83,115.86,45807.0,112.8284,112.8381,112.7116,112.7408,45807.0
2024-11-13 13:55:00,115.84,115.98,115.84,115.91,35400.0,112.7213,112.8576,112.7213,112.7894,35400.0
2024-11-13 14:00:00,115.9,115.97,115.82,115.84,20543.0,112.7797,112.8478,112.7019,112.7213,20543.0
2024-11-13 14:05:00,115.83,115.92,115.76,115.82,34753.0,112.7116,112.7992,112.6435,112.7019,34753.0
2024-11-13 14:10:00,115.82,116.0,115.81,115.91,34709.0,112.7019,112.877,112.6921,112.7894,34709.0
2024-11-13 14:15:00,115.91,116.02,115.88,115.91,22275.0,112.7894,112.8965,112.7602,112.7894,22275.0
2024-11-13 14:20:00,115.9,116.07,115.87,115.99,25496.0,112.7797,112.9451,112.7505,112.8673,25496.0
2024-11-13 14:25:00,115.99,116.15,115.99,116.12,42913.0,112.8673,113.023,112.8673,112.9938,42913.0
2024-11-13 14:30:00,116.13,116.17,116.04,116.12,41606.0,113.0035,113.0424,112.9159,112.9938,41606.0
2024-11-13 14:35:00,116.11,116.15,115.98,116.13,30781.0,112.9841,113.023,112.8576,113.0035,30781.0
2024-11-13 14:40:00,116.09,116.15,115.98,116.04,22831.0,112.9646,113.023,112.8576,112.9159,22831.0
2024-11-13 14:45:00,116.05,116.12,115.96,115.98,24188.0,112.9257,112.9938,112.8381,112.8576,24188.0
2024-11-13 14:50:00,115.99,116.09,115.96,116.05,26466.0,112.8673,112.9646,112.8381,112.9257,26466.0
2024-11-13 14:55:00,116.05,116.09,115.98,116.06,24947.0,112.9257,112.9646,112.8576,112.9354,24947.0
2024-11-13 15:00:00,116.07,116.08,115.98,116.05,36561.0,112.9451,112.9549,112.8576,112.9257,36561.0
2024-11-13 15:05:00,116.05,116.34,116.0,116.34,38066.0,112.9257,113.2079,112.877,113.2079,38066.0
2024-11-13 15:10:00,116.35,116.48,116.28,116.47,75867.0,113.2176,113.3441,113.1495,113.3344,75867.0
2024-11-13 15:15:00,116.45,116.64,116.43,116.53,79955.0,113.3149,113.4998,113.2954,113.3927,79955.0
2024-11-13 15:20:00,116.54,116.82,116.53,116.77,67262.0,113.4025,113.6749,113.3927,113.6263,67262.0
2024-11-13 15:25:00,116.77,117.08,116.7,117.03,105890.0,113.6263,113.9279,113.5582,113.8793,105890.0
2024-11-13 15:30:00,117.03,117.04,116.83,116.91,38471.0,113.8793,113.889,113.6847,113.7625,38471.0
2024-11-13 15:35:00,116.92,117.05,116.87,117.01,40443.0,113.7722,113.8987,113.7236,113.8598,40443.0
2024-11-13 15:40:00,117.02,117.11,116.99,117.07,44413.0,113.8696,113.9571,113.8404,113.9182,44413.0
2024-11-13 15:45:00,117.08,117.14,116.98,117.03,55009.0,113.9279,113.9863,113.8306,113.8793,55009.0
2024-11-13 15:50:00,117.02,117.02,116.56,116.59,103483.0,113.8696,113.8696,113.4219,113.4511,103483.0
2024-11-13 15:55:00,116.59,116.69,116.52,116.54,254628.0,113.4511,113.5484,113.383,113.4025,254628.0
2024-11-14 09:30:00,116.4,116.7,115.87,116.3,66673.0,113.2662,113.5582,112.7505,113.1689,66673.0
2024-11-14 09:35:00,116.19,116.19,115.43,115.47,19554.0,113.0619,113.0619,112.3224,112.3613,19554.0
2024-11-14 09:40:00,115.47,115.52,114.83,115.02,66211.0,112.3613,112.4099,111.7385,111.9234,66211.0
2024-11-14 09:45:00,115.05,115.17,114.61,115.09,83869.0,111.9526,112.0694,111.5244,111.9915,83869.0
2024-11-14 09:50:00,115.0,115.25,114.95,115.11,23202.0,111.9039,112.1472,111.8553,112.011,23202.0
2024-11-14 09:55:00,115.08,115.1,114.79,114.86,48363.0,111.9818,112.0012,111.6996,111.7677,48363.0
2024-11-14 10:00:00,114.88,115.1,114.85,114.99,37910.0,111.7872,112.0012,111.758,111.8942,37910.0
2024-11-14 10:05:00,114.98,114.98,114.27,114.45,38342.0,111.8845,111.8845,111.1936,111.3687,38342.0
2024-11-14 10:10:00,114.44,114.54,114.37,114.49,44913.0,111.359,111.4563,111.2909,111.4077,44913.0
2024-11-14 10:15:00,114.5,114.7,114.28,114.67,23329.0,111.4174,111.612,111.2033,111.5828,23329.0
2024-11-14 10:20:00,114.66,115.0,114.62,114.86,47123.0,111.5731,111.9039,111.5342,111.7677,47123.0
2024-11-14 10:25:00,114.85,115.18,114.8,115.11,26128.0,111.758,112.0791,111.7093,112.011,26128.0
2024-11-14 10:30:00,115.14,115.38,115.05,115.38,24754.0,112.0402,112.2737,111.9526,112.2737,24754.0
2024-11-14 10:35:00,115.38,115.58,115.3,115.58,53894.0,112.2737,112.4683,112.1959,112.4683,53894.0
2024-11-14 10:40:00,115.59,115.67,115.48,115.62,90759.0,112.4781,112.5559,112.371,112.5072,90759.0
2024-11-14 10:45:00,115.58,115.96,115.57,115.96,48465.0,112.4683,112.8381,112.4586,112.8381,48465.0
2024-11-14 10:50:00,115.93,116.01,115.73,115.81,58627.0,112.8089,112.8867,112.6143,112.6921,58627.0
2024-11-14 10:55:00,115.81,115.87,115.54,115.56,76486.0,112.6921,112.7505,112.4294,112.4489,76486.0
2024-11-14 11:00:00,115.51,115.59,115.28,115.41,128301.0,112.4002,112.4781,112.1764,112.3029,128301.0
2024-11-14 11:05:00,115.41,115.54,115.39,115.51,13744.0,112.3029,112.4294,112.2834,112.4002,13744.0
2024-11-14 11:10:00,115.52,115.54,115.4,115.48,40722.0,112.4099,112.4294,112.2932,112.371,40722.0
2024-11-14 11:15:00,115.5,115.63,115.46,115.52,38725.0,112.3905,112.517,112.3516,112.4099,38725.0
2024-11-14 11:20:00,115.54,115.58,115.24,115.3,25229.0,112.4294,112.4683,112.1375,112.1959,25229.0
2024-11-14 11:25:00,115.28,115.31,115.09,115.11,23216.0,112.1764,112.2056,111.9915,112.011,23216.0
2024-11-14 11:30:00,115.09,115.22,115.02,115.08,18156.0,111.9915,112.118,111.9234,111.9818,18156.0
2024-11-14 11:35:00,115.08,115.09,114.82,115.04,23160.0,111.9818,111.9915,111.7288,111.9429,23160.0
2024-11-14 11:40:00,115.04,115.15,114.98,114.99,13844.0,111.9429,112.0499,111.8845,111.8942,13844.0
2024-11-14 11:45:00,114.98,115.08,114.89,114.9,44540.0,111.8845,111.9818,111.7969,111.8066,44540.0
2024-11-14 11:50:00,114.9,115.0,114.68,114.75,16422.0,111.8066,111.9039,111.5926,111.6607,16422.0
2024-11-14 11:55:00,114.75,115.0,114.73,114.96,21137.0,111.6607,111.9039,111.6412,111.865,21137.0
2024-11-14 12:00:00,114.96,115.03,114.91,115.02,21199.0,111.865,111.9331,111.8164,111.9234,21199.0
2024-11-14 12:05:00,115.02,115.03,114.92,114.98,8599.0,111.9234,111.9331,111.8261,111.8845,8599.0
2024-11-14 12:10:00,114.98,115.17,114.98,115.09,25775.0,111.8845,112.0694,111.8845,111.9915,25775.0
2024-11-14 12:15:00,115.05,115.07,114.98,114.99,16566.0,111.9526,111.9721,111.8845,111.8942,16566.0
2024-11-14 12:20:00,115.0,115.06,114.91,115.05,53042.0,111.9039,111.9623,111.8164,111.9526,53042.0
2024-11-14 12:25:00,115.05,115.08,114.95,115.02,35506.0,111.9526,111.9818,111.8553,111.9234,35506.0
2024-11-14 12:30:00,115.01,115.04,114.91,115.0,18522.0,111.9137,111.9429,111.8164,111.9039,18522.0
2024-11-14 12:35:00,115.02,115.18,115.02,115.16,14240.0,111.9234,112.0791,111.9234,112.0596,14240.0
2024-11-14 12:40:00,115.15,115.26,115.11,115.12,12802.0,112.0499,112.1569,112.011,112.0207,12802.0
2024-11-14 12:45:00,115.11,115.13,114.92,115.03,20162.0,112.011,112.0304,111.8261,111.9331,20162.0
2024-11-14 12:50:00,115.02,115.2,115.01,115.18,22406.0,111.9234,112.0986,111.9137,112.0791,22406.0
2024-11-14 12:55:00,115.18,115.18,115.09,115.13,11443.0,112.0791,112.0791,111.9915,112.0304,11443.0
2024-11-14 13:00:00,115.11,115.17,115.07,115.15,12286.0,112.011,112.0694,111.9721,112.0499,12286.0
2024-11-14 13:05:00,115.15,115.24,115.12,115.19,19293.0,112.0499,112.1375,112.0207,112.0888,19293.0
2024-11-14 13:10:00,115.21,115.32,115.2,115.28,14587.0,112.1083,112.2153,112.0986,112.1764,14587.0
2024-11-14 13:15:00,115.28,115.41,115.28,115.33,28560.0,112.1764,112.3029,112.1764,112.2251,28560.0
2024-11-14 13:20:00,115.33,115.37,115.25,115.27,13225.0,112.2251,112.264,112.1472,112.1667,13225.0
2024-11-14 13:25:00,115.27,115.32,115.22,115.22,14569.0,112.1667,112.2153,112.118,112.118,14569.0
2024-11-14 13:30:00,115.18,115.22,115.09,115.22,12244.0,112.0791,112.118,111.9915,112.118,12244.0
2024-11-14 13:35:00,115.21,115.23,115.05,115.1,10556.0,112.1083,112.1277,111.9526,112.0012,10556.0
2024-11-14 13:40:00,115.1,115.13,115.02,115.1,10703.0,112.0012,112.0304,111.9234,112.0012,10703.0
2024-11-14 13:45:00,115.09,115.16,115.08,115.13,13404.0,111.9915,112.0596,111.9818,112.0304,13404.0
2024-11-14 13:50:00,115.14,115.16,114.94,114.97,16187.0,112.0402,112.0596,111.8456,111.8747,16187.0
2024-11-14 13:55:00,114.97,115.06,114.91,114.92,31266.0,111.8747,111.9623,111.8164,111.8261,31266.0
2024-11-14 14:00:00,114.92,115.2,114.92,115.2,16687.0,111.8261,112.0986,111.8261,112.0986,16687.0
2024-11-14 14:05:00,115.19,115.23,115.17,115.23,17592.0,112.0888,112.1277,112.0694,112.1277,17592.0
2024-11-14 14:10:00,115.23,115.32,115.2,115.29,20338.0,112.1277,112.2153,112.0986,112.1861,20338.0
2024-11-14 14:15:00,115.26,115.35,115.19,115.35,19091.0,112.1569,112.2445,112.0888,112.2445,19091.0
2024-11-14 14:20:00,115.35,115.4,115.29,115.31,17452.0,112.2445,112.2932,112.1861,112.2056,17452.0
2024-11-14 14:25:00,115.31,115.46,115.3,115.44,28680.0,112.2056,112.3516,112.1959,112.3321,28680.0
2024-11-14 14:30:00,115.45,115.45,115.35,115.39,18796.0,112.3418,112.3418,112.2445,112.2834,18796.0
2024-11-14 14:35:00,115.4,115.53,115.39,115.53,25519.0,112.2932,112.4197,112.2834,112.4197,25519.0
2024-11-14 14:40:00,115.53,115.53,115.44,115.52,24410.0,112.4197,112.4197,112.3321,112.4099,24410.0
2024-11-14 14:45:00,115.52,115.54,115.39,115.39,12768.0,112.4099,112.4294,112.2834,112.2834,12768.0
2024-11-14 14:50:00,115.39,115.5,115.39,115.48,28356.0,112.2834,112.3905,112.2834,112.371,28356.0
2024-11-14 14:55:00,115.46,115.52,115.4,115.48,14613.0,112.3516,112.4099,112.2932,112.371,14613.0
2024-11-14 15:00:00,115.48,115.48,114.9,114.94,30369.0,112.371,112.371,111.8066,111.8456,30369.0
2024-11-14 15:05:00,114.95,114.96,114.69,114.75,31860.0,111.8553,111.865,111.6023,111.6607,31860.0
2024-11-14 15:10:00,114.77,114.94,114.72,114.88,30062.0,111.6801,111.8456,111.6315,111.7872,30062.0
2024-11-14 15:15:00,114.88,115.09,114.88,115.01,19705.0,111.7872,111.9915,111.7872,111.9137,19705.0
2024-11-14 15:20:00,114.99,115.02,114.86,114.98,30998.0,111.8942,111.9234,111.7677,111.8845,30998.0
2024-11-14 15:25:00,114.98,115.13,114.86,115.1,40500.0,111.8845,112.0304,111.7677,112.0012,40500.0
2024-11-14 15:30:00,115.11,115.17,114.72,114.79,46218.0,112.011,112.0694,111.6315,111.6996,46218.0
2024-11-14 15:35:00,114.81,114.82,114.67,114.78,63967.0,111.7191,111.7288,111.5828,111.6899,63967.0
2024-11-14 15:40:00,114.76,114.88,114.68,114.79,64931.0,111.6704,111.7872,111.5926,111.6996,64931.0
2024-11-14 15:45:00,114.79,114.8,114.68,114.73,86537.0,111.6996,111.7093,111.5926,111.6412,86537.0
2024-11-14 15:50:00,114.67,114.73,114.43,114.55,61822.0,111.5828,111.6412,111.3493,111.4661,61822.0
2024-11-14 15:55:00,114.54,114.78,114.51,114.75,182835.0,111.4563,111.6899,111.4271,111.6607,182835.0
2024-11-15 09:30:00,114.36,114.98,113.93,114.04,204924.0,111.2812,111.8845,110.8627,110.9698,204924.0
2024-11-15 09:35:00,114.04,114.4,113.76,113.85,50676.0,110.9698,111.3201,110.6973,110.7849,50676.0
2024-11-15 09:40:00,113.93,114.19,113.91,114.19,13931.0,110.8627,111.1157,110.8433,111.1157,13931.0
2024-11-15 09:45:00,114.15,114.15,113.52,113.66,30402.0,111.0768,111.0768,110.4638,110.6,30402.0
2024-11-15 09:50:00,113.63,113.71,113.42,113.7,9180.0,110.5708,110.6487,110.3665,110.6389,9180.0
2024-11-15 09:55:00,113.7,113.84,113.53,113.62,37147.0,110.6389,110.7752,110.4735,110.5611,37147.0
2024-11-15 10:00:00,113.61,113.76,113.38,113.5,51240.0,110.5514,110.6973,110.3275,110.4443,51240.0
2024-11-15 10:05:00,113.5,113.55,113.18,113.25,8757.0,110.4443,110.493,110.1329,110.201,8757.0
2024-11-15 10:10:00,113.28,113.45,113.03,113.33,14335.0,110.2302,110.3957,109.987,110.2789,14335.0
2024-11-15 10:15:00,113.29,113.43,113.29,113.33,10190.0,110.24,110.3762,110.24,110.2789,10190.0
2024-11-15 10:20:00,113.41,113.44,113.1,113.2,17261.0,110.3567,110.3859,110.0551,110.1524,17261.0
2024-11-15 10:25:00,113.17,113.22,112.97,113.21,21263.0,110.1232,110.1719,109.9286,110.1621,21263.0
2024-11-15 10:30:00,113.2,113.37,113.11,113.33,21766.0,110.1524,110.3178,110.0648,110.2789,21766.0
2024-11-15 10:35:00,113.33,113.33,112.88,113.05,55088.0,110.2789,110.2789,109.841,110.0064,55088.0
2024-11-15 10:40:00,113.09,113.3,113.09,113.22,16276.0,110.0454,110.2497,110.0454,110.1719,16276.0
2024-11-15 10:45:00,113.23,113.35,113.08,113.29,45865.0,110.1816,110.2984,110.0356,110.24,45865.0
2024-11-15 10:50:00,113.27,113.4,112.86,112.86,28620.0,110.2205,110.347,109.8215,109.8215,28620.0
2024-11-15 10:55:00,112.93,112.99,112.79,112.99,31448.0,109.8897,109.948,109.7534,109.948,31448.0
2024-11-15 11:00:00,112.96,112.98,112.68,112.68,26603.0,109.9189,109.9383,109.6464,109.6464,26603.0
2024-11-15 11:05:00,112.68,112.82,112.67,112.69,33023.0,109.6464,109.7826,109.6367,109.6561,33023.0
2024-11-15 11:10:00,112.67,112.92,112.67,112.89,25141.0,109.6367,109.8799,109.6367,109.8507,25141.0
2024-11-15 11:15:00,112.86,113.02,112.82,112.97,16790.0,109.8215,109.9772,109.7826,109.9286,16790.0
2024-11-15 11:20:00,112.92,112.92,112.75,112.89,12167.0,109.8799,109.8799,109.7145,109.8507,12167.0
2024-11-15 11:25:00,112.91,112.94,112.68,112.82,28062.0,109.8702,109.8994,109.6464,109.7826,28062.0
2024-11-15 11:30:00,112.77,112.95,112.75,112.91,10619.0,109.734,109.9091,109.7145,109.8702,10619.0
2024-11-15 11:35:00,112.9,112.9,112.8,112.82,6303.0,109.8605,109.8605,109.7632,109.7826,6303.0
2024-11-15 11:40:00,112.82,112.91,112.74,112.8,14392.0,109.7826,109.8702,109.7048,109.7632,14392.0
2024-11-15 11:45:00,112.83,113.1,112.81,113.0,10223.0,109.7924,110.0551,109.7729,109.9578,10223.0
2024-11-15 11:50:00,113.01,113.28,112.97,113.26,20062.0,109.9675,110.2302,109.9286,110.2108,20062.0
2024-11-15 11:55:00,113.31,113.49,113.24,113.33,31456.0,110.2594,110.4346,110.1913,110.2789,31456.0
2024-11-15 12:00:00,113.33,113.39,113.21,113.36,29522.0,110.2789,110.3373,110.1621,110.3081,29522.0
2024-11-15 12:05:00,113.37,113.45,113.34,113.38,6090.0,110.3178,110.3957,110.2886,110.3275,6090.0
2024-11-15 12:10:00,113.35,113.57,113.27,113.57,8793.0,110.2984,110.5124,110.2205,110.5124,8793.0
2024-11-15 12:15:00,113.56,113.58,113.46,113.54,5236.0,110.5027,110.5222,110.4054,110.4832,5236.0
2024-11-15 12:20:00,113.52,113.59,113.48,113.57,5656.0,110.4638,110.5319,110.4249,110.5124,5656.0
2024-11-15 12:25:00,113.58,113.74,113.57,113.63,13464.0,110.5222,110.6779,110.5124,110.5708,13464.0
2024-11-15 12:30:00,113.63,113.63,113.31,113.31,6634.0,110.5708,110.5708,110.2594,110.2594,6634.0
2024-11-15 12:35:00,113.3,113.38,113.24,113.24,49098.0,110.2497,110.3275,110.1913,110.1913,49098.0
2024-11-15 12:40:00,113.25,113.41,113.19,113.36,11387.0,110.201,110.3567,110.1427,110.3081,11387.0
2024-11-15 12:45:00,113.34,113.34,113.15,113.25,6252.0,110.2886,110.2886,110.1037,110.201,6252.0
2024-11-15 12:50:00,113.22,113.25,113.07,113.25,6297.0,110.1719,110.201,110.0259,110.201,6297.0
2024-11-15 12:55:00,113.23,113.25,113.18,113.19,11384.0,110.1816,110.201,110.1329,110.1427,11384.0
2024-11-15 13:00:00,113.22,113.23,113.05,113.14,24811.0,110.1719,110.1816,110.0064,110.094,24811.0
2024-11-15 13:05:00,113.15,113.29,113.09,113.29,20223.0,110.1037,110.24,110.0454,110.24,20223.0
2024-11-15 13:10:00,113.28,113.32,113.18,113.23,13153.0,110.2302,110.2692,110.1329,110.1816,13153.0
2024-11-15 13:15:00,113.23,113.23,113.07,113.09,23849.0,110.1816,110.1816,110.0259,110.0454,23849.0
2024-11-15 13:20:00,113.09,113.18,113.09,113.12,10354.0,110.0454,110.1329,110.0454,110.0745,10354.0
2024-11-15 13:25:00,113.14,113.15,113.05,113.12,12441.0,110.094,110.1037,110.0064,110.0745,12441.0
2024-11-15 13:30:00,113.09,113.09,112.9,112.92,14581.0,110.0454,110.0454,109.8605,109.8799,14581.0
2024-11-15 13:35:00,112.92,113.02,112.91,113.01,8416.0,109.8799,109.9772,109.8702,109.9675,8416.0
2024-11-15 13:40:00,113.02,113.03,112.96,113.01,8317.0,109.9772,109.987,109.9189,109.9675,8317.0
2024-11-15 13:45:00,113.01,113.02,112.95,112.97,6839.0,109.9675,109.9772,109.9091,109.9286,6839.0
2024-11-15 13:50:00,112.97,113.01,112.82,112.82,8169.0,109.9286,109.9675,109.7826,109.7826,8169.0
2024-11-15 13:55:00,112.85,113.1,112.83,113.03,33444.0,109.8118,110.0551,109.7924,109.987,33444.0
2024-11-15 14:00:00,113.03,113.04,112.79,112.79,9746.0,109.987,109.9967,109.7534,109.7534,9746.0
2024-11-15 14:05:00,112.79,113.0,112.74,112.95,12600.0,109.7534,109.9578,109.7048,109.9091,12600.0
2024-11-15 14:10:00,112.95,113.03,112.93,112.98,18399.0,109.9091,109.987,109.8897,109.9383,18399.0
2024-11-15 14:15:00,112.97,113.24,112.97,113.19,35223.0,109.9286,110.1913,109.9286,110.1427,35223.0
2024-11-15 14:20:00,113.19,113.19,113.06,113.15,7551.0,110.1427,110.1427,110.0162,110.1037,7551.0
2024-11-15 14:25:00,113.16,113.18,112.96,112.97,8946.0,110.1135,110.1329,109.9189,109.9286,8946.0
2024-11-15 14:30:00,112.93,112.98,112.88,112.95,19922.0,109.8897,109.9383,109.841,109.9091,19922.0
2024-11-15 14:35:00,112.95,112.98,112.88,112.9,28724.0,109.9091,109.9383,109.841,109.8605,28724.0
2024-11-15 14:40:00,112.91,113.26,112.88,113.23,20491.0,109.8702,110.2108,109.841,110.1816,20491.0
2024-11-15 14:45:00,113.22,113.55,113.21,113.34,25939.0,110.1719,110.493,110.1621,110.2886,25939.0
2024-11-15 14:50:00,113.34,113.34,113.07,113.07,15009.0,110.2886,110.2886,110.0259,110.0259,15009.0
2024-11-15 14:55:00,113.08,113.31,113.04,113.3,29711.0,110.0356,110.2594,109.9967,110.2497,29711.0
2024-11-15 15:00:00,113.3,113.44,113.29,113.44,12884.0,110.2497,110.3859,110.24,110.3859,12884.0
2024-11-15 15:05:00,113.46,113.53,113.42,113.48,9699.0,110.4054,110.4735,110.3665,110.4249,9699.0
2024-11-15 15:10:00,113.49,113.62,113.48,113.62,7179.0,110.4346,110.5611,110.4249,110.5611,7179.0
2024-11-15 15:15:00,113.6,113.62,113.47,113.49,16443.0,110.5416,110.5611,110.4151,110.4346,16443.0
2024-11-15 15:20:00,113.48,113.55,113.35,113.38,14578.0,110.4249,110.493,110.2984,110.3275,14578.0
2024-11-15 15:25:00,113.39,113.4,113.05,113.08,15901.0,110.3373,110.347,110.0064,110.0356,15901.0
2024-11-15 15:30:00,113.09,113.29,113.04,113.26,17054.0,110.0454,110.24,109.9967,110.2108,17054.0
2024-11-15 15:35:00,113.26,113.26,113.16,113.17,14429.0,110.2108,110.2108,110.1135,110.1232,14429.0
2024-11-15 15:40:00,113.18,113.31,113.11,113.15,18448.0,110.1329,110.2594,110.0648,110.1037,18448.0
2024-11-15 15:45:00,113.19,113.27,113.14,113.18,46754.0,110.1427,110.2205,110.094,110.1329,46754.0
2024-11-15 15:50:00,113.2,113.46,113.18,113.46,40309.0,110.1524,110.4054,110.1329,110.4054,40309.0
2024-11-15 15:55:00,113.46,113.53,113.28,113.4,148578.0,110.4054,110.4735,110.2302,110.347,148578.0
2024-11-18 09:30:00,112.85,112.89,112.41,112.82,41968.0,109.8118,109.8507,109.3837,109.7826,41968.0
2024-11-18 09:35:00,112.98,113.38,112.85,113.23,6181.0,109.9383,110.3275,109.8118,110.1816,6181.0
2024-11-18 09:40:00,113.19,113.51,113.19,113.41,5853.0,110.1427,110.454,110.1427,110.3567,5853.0
2024-11-18 09:45:00,113.32,113.33,113.02,113.22,14239.0,110.2692,110.2789,109.9772,110.1719,14239.0
2024-11-18 09:50:00,113.13,113.3,112.93,112.98,29997.0,110.0843,110.2497,109.8897,109.9383,29997.0
2024-11-18 09:55:00,112.97,113.05,112.78,112.89,15006.0,109.9286,110.0064,109.7437,109.8507,15006.0
2024-11-18 10:00:00,112.9,113.19,112.82,113.19,10910.0,109.8605,110.1427,109.7826,110.1427,10910.0
2024-11-18 10:05:00,113.2,113.21,112.98,113.14,20115.0,110.1524,110.1621,109.9383,110.094,20115.0
2024-11-18 10:10:00,113.1,113.11,112.98,113.08,21348.0,110.0551,110.0648,109.9383,110.0356,21348.0
2024-11-18 10:15:00,113.09,113.2,113.03,113.16,10459.0,110.0454,110.1524,109.987,110.1135,10459.0
2024-11-18 10:20:00,113.27,113.32,113.03,113.21,14123.0,110.2205,110.2692,109.987,110.1621,14123.0
2024-11-18 10:25:00,113.21,113.41,113.21,113.31,13090.0,110.1621,110.3567,110.1621,110.2594,13090.0
2024-11-18 10:30:00,113.35,113.6,113.32,113.6,13045.0,110.2984,110.5416,110.2692,110.5416,13045.0
2024-11-18 10:35:00,113.64,113.64,113.5,113.56,16051.0,110.5805,110.5805,110.4443,110.5027,16051.0
2024-11-18 10:40:00,113.53,113.57,113.48,113.5,7741.0,110.4735,110.5124,110.4249,110.4443,7741.0
2024-11-18 10:45:00,113.49,113.59,113.45,113.54,17766.0,110.4346,110.5319,110.3957,110.4832,17766.0
2024-11-18 10:50:00,113.51,113.63,113.49,113.59,11659.0,110.454,110.5708,110.4346,110.5319,11659.0
2024-11-18 10:55:00,113.59,113.66,113.55,113.63,7035.0,110.5319,110.6,110.493,110.5708,7035.0
2024-11-18 11:00:00,113.62,113.64,113.5,113.54,6839.0,110.5611,110.5805,110.4443,110.4832,6839.0
2024-11-18 11:05:00,113.54,113.63,113.43,113.51,61772.0,110.4832,110.5708,110.3762,110.454,61772.0
2024-11-18 11:10:00,113.53,113.53,113.43,113.43,7246.0,110.4735,110.4735,110.3762,110.3762,7246.0
2024-11-18 11:15:00,113.43,113.6,113.43,113.6,17064.0,110.3762,110.5416,110.3762,110.5416,17064.0
2024-11-18 11:20:00,113.66,113.74,113.51,113.73,6073.0,110.6,110.6779,110.454,110.6681,6073.0
2024-11-18 11:25:00,113.74,113.81,113.68,113.68,9812.0,110.6779,110.746,110.6195,110.6195,9812.0
2024-11-18 11:30:00,113.65,113.89,113.64,113.85,12434.0,110.5903,110.8238,110.5805,110.7849,12434.0
2024-11-18 11:35:00,113.86,113.98,113.82,113.91,6763.0,110.7946,110.9114,110.7557,110.8433,6763.0
2024-11-18 11:40:00,113.94,113.95,113.82,113.83,9113.0,110.8725,110.8822,110.7557,110.7654,9113.0
2024-11-18 11:45:00,113.85,113.88,113.83,113.84,5509.0,110.7849,110.8141,110.7654,110.7752,5509.0
2024-11-18 11:50:00,113.78,113.81,113.74,113.79,7728.0,110.7168,110.746,110.6779,110.7265,7728.0
2024-11-18 11:55:00,113.8,113.8,113.74,113.74,18588.0,110.7362,110.7362,110.6779,110.6779,18588.0
2024-11-18 12:00:00,113.71,113.81,113.65,113.77,12885.0,110.6487,110.746,110.5903,110.707,12885.0
2024-11-18 12:05:00,113.79,113.79,113.68,113.71,9043.0,110.7265,110.7265,110.6195,110.6487,9043.0
2024-11-18 12:10:00,113.71,113.83,113.71,113.8,9448.0,110.6487,110.7654,110.6487,110.7362,9448.0
2024-11-18 12:15:00,113.82,113.92,113.76,113.92,10129.0,110.7557,110.853,110.6973,110.853,10129.0
2024-11-18 12:20:00,113.93,114.2,113.93,114.2,10608.0,110.8627,111.1255,110.8627,111.1255,10608.0
2024-11-18 12:25:00,114.19,114.29,114.14,114.19,7438.0,111.1157,111.2131,111.0671,111.1157,7438.0
2024-11-18 12:30:00,114.19,114.25,114.16,114.19,11903.0,111.1157,111.1741,111.0866,111.1157,11903.0
2024-11-18 12:35:00,114.18,114.29,114.17,114.26,9732.0,111.106,111.2131,111.0963,111.1839,9732.0
2024-11-18 12:40:00,114.26,114.38,114.25,114.28,9732.0,111.1839,111.3006,111.1741,111.2033,9732.0
2024-11-18 12:45:00,114.3,114.32,114.25,114.32,8861.0,111.2228,111.2422,111.1741,111.2422,8861.0
2024-11-18 12:50:00,114.33,114.37,114.23,114.3,11658.0,111.252,111.2909,111.1547,111.2228,11658.0
2024-11-18 12:55:00,114.3,114.38,114.27,114.34,7692.0,111.2228,111.3006,111.1936,111.2617,7692.0
2024-11-18 13:00:00,114.34,114.37,114.18,114.18,18476.0,111.2617,111.2909,111.106,111.106,18476.0
2024-11-18 13:05:00,114.23,114.27,114.16,114.17,7403.0,111.1547,111.1936,111.0866,111.0963,7403.0
2024-11-18 13:10:00,114.16,114.23,114.15,114.2,8677.0,111.0866,111.1547,111.0768,111.1255,8677.0
2024-11-18 13:15:00,114.21,114.25,114.19,114.25,6694.0,111.1352,111.1741,111.1157,111.1741,6694.0
2024-11-18 13:20:00,114.24,114.25,114.09,114.12,6790.0,111.1644,111.1741,111.0184,111.0476,6790.0
2024-11-18 13:25:00,114.12,114.19,114.09,114.13,13351.0,111.0476,111.1157,111.0184,111.0574,13351.0
2024-11-18 13:30:00,114.12,114.14,114.02,114.09,11624.0,111.0476,111.0671,110.9503,111.0184,11624.0
2024-11-18 13:35:00,114.06,114.08,113.97,114.05,11442.0,110.9892,111.0087,110.9017,110.9795,11442.0
2024-11-18 13:40:00,114.06,114.08,113.97,113.99,11009.0,110.9892,111.0087,110.9017,110.9211,11009.0
2024-11-18 13:45:00,113.99,114.13,113.93,114.09,18351.0,110.9211,111.0574,110.8627,111.0184,18351.0
2024-11-18 13:50:00,114.11,114.16,114.01,114.04,12594.0,111.0379,111.0866,110.9406,110.9698,12594.0
2024-11-18 13:55:00,114.04,114.1,114.0,114.1,9442.0,110.9698,111.0282,110.9309,111.0282,9442.0
2024-11-18 14:00:00,114.08,114.15,114.05,114.15,7801.0,111.0087,111.0768,110.9795,111.0768,7801.0
2024-11-18 14:05:00,114.13,114.2,114.1,114.18,5648.0,111.0574,111.1255,111.0282,111.106,5648.0
2024-11-18 14:10:00,114.19,114.32,114.11,114.13,13837.0,111.1157,111.2422,111.0379,111.0574,13837.0
2024-11-18 14:15:00,114.14,114.22,114.07,114.17,6740.0,111.0671,111.1449,110.999,111.0963,6740.0
2024-11-18 14:20:00,114.16,114.19,114.08,114.1,5367.0,111.0866,111.1157,111.0087,111.0282,5367.0
2024-11-18 14:25:00,114.11,114.12,114.05,114.12,5626.0,111.0379,111.0476,110.9795,111.0476,5626.0
2024-11-18 14:30:00,114.09,114.13,114.05,114.07,5673.0,111.0184,111.0574,110.9795,110.999,5673.0
2024-11-18 14:35:00,114.07,114.12,114.03,114.12,11804.0,110.999,111.0476,110.9601,111.0476,11804.0
2024-11-18 14:40:00,114.13,114.23,114.12,114.19,11632.0,111.0574,111.1547,111.0476,111.1157,11632.0
2024-11-18 14:45:00,114.19,114.25,114.18,114.24,9969.0,111.1157,111.1741,111.106,111.1644,9969.0
2024-11-18 14:50:00,114.22,114.39,114.22,114.37,7353.0,111.1449,111.3104,111.1449,111.2909,7353.0
2024-11-18 14:55:00,114.38,114.38,114.26,114.27,9748.0,111.3006,111.3006,111.1839,111.1936,9748.0
2024-11-18 15:00:00,114.26,114.31,114.18,114.25,11553.0,111.1839,111.2325,111.106,111.1741,11553.0
2024-11-18 15:05:00,114.25,114.25,114.12,114.15,12606.0,111.1741,111.1741,111.0476,111.0768,12606.0
2024-11-18 15:10:00,114.17,114.26,114.17,114.2,20470.0,111.0963,111.1839,111.0963,111.1255,20470.0
2024-11-18 15:15:00,114.21,114.21,114.0,114.09,19230.0,111.1352,111.1352,110.9309,111.0184,19230.0
2024-11-18 15:20:00,114.08,114.1,113.95,113.96,23503.0,111.0087,111.0282,110.8822,110.8919,23503.0
2024-11-18 15:25:00,113.99,114.0,113.87,113.9,37568.0,110.9211,110.9309,110.8044,110.8336,37568.0
2024-11-18 15:30:00,113.92,113.97,113.84,113.97,48279.0,110.853,110.9017,110.7752,110.9017,48279.0
2024-11-18 15:35:00,113.97,114.11,113.94,114.11,13910.0,110.9017,111.0379,110.8725,111.0379,13910.0
2024-11-18 15:40:00,114.12,114.2,114.08,114.15,16036.0,111.0476,111.1255,111.0087,111.0768,16036.0
2024-11-18 15:45:00,114.15,114.23,114.1,114.23,19867.0,111.0768,111.1547,111.0282,111.1547,19867.0
2024-11-18 15:50:00,114.21,114.47,114.19,114.46,34314.0,111.1352,111.3882,111.1157,111.3785,34314.0
2024-11-18 15:55:00,114.47,114.69,114.4,114.66,145388.0,111.3882,111.6023,111.3201,111.5731,145388.0
2024-11-19 09:30:00,113.82,114.25,113.1,113.11,71333.0,110.7557,111.1741,110.0551,110.0648,71333.0
2024-11-19 09:35:00,113.09,113.31,112.95,113.06,11152.0,110.0454,110.2594,109.9091,110.0162,11152.0
2024-11-19 09:40:00,113.07,113.21,112.89,113.19,21311.0,110.0259,110.1621,109.8507,110.1427,21311.0
2024-11-19 09:45:00,113.13,113.44,113.01,113.07,141749.0,110.0843,110.3859,109.9675,110.0259,141749.0
2024-11-19 09:50:00,113.02,113.65,112.95,113.59,12612.0,109.9772,110.5903,109.9091,110.5319,12612.0
2024-11-19 09:55:00,113.6,113.85,113.54,113.75,10613.0,110.5416,110.7849,110.4832,110.6876,10613.0
2024-11-19 10:00:00,113.66,113.91,113.63,113.87,10849.0,110.6,110.8433,110.5708,110.8044,10849.0
2024-11-19 10:05:00,113.93,113.96,113.7,113.9,16762.0,110.8627,110.8919,110.6389,110.8336,16762.0
2024-11-19 10:10:00,113.93,113.98,113.67,113.85,8332.0,110.8627,110.9114,110.6097,110.7849,8332.0
2024-11-19 10:15:00,113.83,113.84,113.72,113.82,6919.0,110.7654,110.7752,110.6584,110.7557,6919.0
2024-11-19 10:20:00,113.8,113.87,113.76,113.83,9299.0,110.7362,110.8044,110.6973,110.7654,9299.0
2024-11-19 10:25:00,113.82,113.87,113.77,113.84,14022.0,110.7557,110.8044,110.707,110.7752,14022.0
2024-11-19 10:30:00,113.85,113.9,113.74,113.84,14259.0,110.7849,110.8336,110.6779,110.7752,14259.0
2024-11-19 10:35:00,113.91,114.19,113.86,114.13,32805.0,110.8433,111.1157,110.7946,111.0574,32805.0
2024-11-19 10:40:00,114.15,114.28,114.09,114.25,35164.0,111.0768,111.2033,111.0184,111.1741,35164.0
2024-11-19 10:45:00,114.25,114.37,114.22,114.36,8446.0,111.1741,111.2909,111.1449,111.2812,8446.0
2024-11-19 10:50:00,114.36,114.57,114.32,114.45,21886.0,111.2812,111.4855,111.2422,111.3687,21886.0
2024-11-19 10:55:00,114.47,114.8,114.46,114.61,11407.0,111.3882,111.7093,111.3785,111.5244,11407.0
2024-11-19 11:00:00,114.56,114.69,114.51,114.69,11324.0,111.4758,111.6023,111.4271,111.6023,11324.0
2024-11-19 11:05:00,114.7,114.76,114.31,114.48,67260.0,111.612,111.6704,111.2325,111.3979,67260.0
2024-11-19 11:10:00,114.48,114.56,114.38,114.39,15956.0,111.3979,111.4758,111.3006,111.3104,15956.0
2024-11-19 11:15:00,114.42,114.57,114.39,114.42,9076.0,111.3396,111.4855,111.3104,111.3396,9076.0
2024-11-19 11:20:00,114.42,114.72,114.38,114.72,11396.0,111.3396,111.6315,111.3006,111.6315,11396.0
2024-11-19 11:25:00,114.75,114.78,114.7,114.77,8456.0,111.6607,111.6899,111.612,111.6801,8456.0
2024-11-19 11:30:00,114.75,114.82,114.71,114.74,12754.0,111.6607,111.7288,111.6217,111.6509,12754.0
2024-11-19 11:35:00,114.74,114.83,114.67,114.7,13950.0,111.6509,111.7385,111.5828,111.612,13950.0
2024-11-19 11:40:00,114.72,114.81,114.71,114.81,7430.0,111.6315,111.7191,111.6217,111.7191,7430.0
2024-11-19 11:45:00,114.81,114.85,114.7,114.7,13799.0,111.7191,111.758,111.612,111.612,13799.0
2024-11-19 11:50:00,114.68,114.84,114.54,114.81,10826.0,111.5926,111.7482,111.4563,111.7191,10826.0
2024-11-19 11:55:00,114.81,114.86,114.81,114.83,5640.0,111.7191,111.7677,111.7191,111.7385,5640.0
2024-11-19 12:00:00,114.84,114.94,114.83,114.93,4631.0,111.7482,111.8456,111.7385,111.8358,4631.0
2024-11-19 12:05:00,114.92,114.99,114.86,114.99,9744.0,111.8261,111.8942,111.7677,111.8942,9744.0
2024-11-19 12:10:00,114.99,115.15,114.88,115.0,80291.0,111.8942,112.0499,111.7872,111.9039,80291.0
2024-11-19 12:15:00,114.98,115.12,114.98,115.03,10985.0,111.8845,112.0207,111.8845,111.9331,10985.0
2024-11-19 12:20:00,115.01,115.05,114.94,114.95,14680.0,111.9137,111.9526,111.8456,111.8553,14680.0
2024-11-19 12:25:00,114.98,115.21,114.98,115.21,14776.0,111.8845,112.1083,111.8845,112.1083,14776.0
2024-11-19 12:30:00,115.21,115.34,115.14,115.34,10912.0,112.1083,112.2348,112.0402,112.2348,10912.0
2024-11-19 12:35:00,115.36,115.36,115.18,115.22,16319.0,112.2542,112.2542,112.0791,112.118,16319.0
2024-11-19 12:40:00,115.22,115.33,115.22,115.28,13563.0,112.118,112.2251,112.118,112.1764,13563.0
2024-11-19 12:45:00,115.28,115.3,115.21,115.24,6358.0,112.1764,112.1959,112.1083,112.1375,6358.0
2024-11-19 12:50:00,115.26,115.37,115.22,115.37,18162.0,112.1569,112.264,112.118,112.264,18162.0
2024-11-19 12:55:00,115.37,115.37,115.15,115.15,36293.0,112.264,112.264,112.0499,112.0499,36293.0
2024-11-19 13:00:00,115.16,115.16,115.03,115.03,5109.0,112.0596,112.0596,111.9331,111.9331,5109.0
2024-11-19 13:05:00,114.99,114.99,114.89,114.92,5017.0,111.8942,111.8942,111.7969,111.8261,5017.0
2024-11-19 13:10:00,114.92,114.98,114.89,114.98,34176.0,111.8261,111.8845,111.7969,111.8845,34176.0
2024-11-19 13:15:00,114.97,115.08,114.97,115.0,5169.0,111.8747,111.9818,111.8747,111.9039,5169.0
2024-11-19 13:20:00,114.99,115.01,114.93,115.01,5945.0,111.8942,111.9137,111.8358,111.9137,5945.0
2024-11-19 13:25:00,115.0,115.03,114.96,114.98,6241.0,111.9039,111.9331,111.865,111.8845,6241.0
2024-11-19 13:30:00,114.98,115.02,114.94,114.94,10391.0,111.8845,111.9234,111.8456,111.8456,10391.0
2024-11-19 13:35:00,114.97,115.06,114.92,115.05,8719.0,111.8747,111.9623,111.8261,111.9526,8719.0
2024-11-19 13:40:00,115.04,115.1,115.0,115.05,9118.0,111.9429,112.0012,111.9039,111.9526,9118.0
2024-11-19 13:45:00,115.09,115.25,115.09,115.21,9642.0,111.9915,112.1472,111.9915,112.1083,9642.0
2024-11-19 13:50:00,115.2,115.25,115.14,115.23,11269.0,112.0986,112.1472,112.0402,112.1277,11269.0
2024-11-19 13:55:00,115.24,115.28,115.18,115.18,36552.0,112.1375,112.1764,112.0791,112.0791,36552.0
2024-11-19 14:00:00,115.17,115.26,115.16,115.2,20138.0,112.0694,112.1569,112.0596,112.0986,20138.0
2024-11-19 14:05:00,115.2,115.4,115.14,115.4,7612.0,112.0986,112.2932,112.0402,112.2932,7612.0
2024-11-19 14:10:00,115.4,115.44,115.32,115.41,7979.0,112.2932,112.3321,112.2153,112.3029,7979.0
2024-11-19 14:15:00,115.41,115.41,115.22,115.23,9225.0,112.3029,112.3029,112.118,112.1277,9225.0
2024-11-19 14:20:00,115.23,115.33,115.21,115.33,6542.0,112.1277,112.2251,112.1083,112.2251,6542.0
2024-11-19 14:25:00,115.31,115.31,115.1,115.13,18785.0,112.2056,112.2056,112.0012,112.0304,18785.0
2024-11-19 14:30:00,115.17,115.17,114.86,114.87,10994.0,112.0694,112.0694,111.7677,111.7774,10994.0
2024-11-19 14:35:00,114.86,114.94,114.75,114.94,14689.0,111.7677,111.8456,111.6607,111.8456,14689.0
2024-11-19 14:40:00,114.92,114.92,114.8,114.84,10740.0,111.8261,111.8261,111.7093,111.7482,10740.0
2024-11-19 14:45:00,114.86,114.88,114.82,114.84,4979.0,111.7677,111.7872,111.7288,111.7482,4979.0
2024-11-19 14:50:00,114.81,114.92,114.76,114.89,8397.0,111.7191,111.8261,111.6704,111.7969,8397.0
2024-11-19 14:55:00,114.9,114.94,114.85,114.86,14486.0,111.8066,111.8456,111.758,111.7677,14486.0
2024-11-19 15:00:00,114.86,114.88,114.78,114.87,9771.0,111.7677,111.7872,111.6899,111.7774,9771.0
2024-11-19 15:05:00,114.89,115.08,114.89,115.03,15333.0,111.7969,111.9818,111.7969,111.9331,15333.0
2024-11-19 15:10:00,115.04,115.09,114.98,115.01,9887.0,111.9429,111.9915,111.8845,111.9137,9887.0
2024-11-19 15:15:00,115.06,115.14,114.96,115.14,9467.0,111.9623,112.0402,111.865,112.0402,9467.0
2024-11-19 15:20:00,115.12,115.17,115.06,115.09,10888.0,112.0207,112.0694,111.9623,111.9915,10888.0
2024-11-19 15:25:00,115.11,115.18,115.08,115.11,9997.0,112.011,112.0791,111.9818,112.011,9997.0
2024-11-19 15:30:00,115.14,115.14,114.97,115.09,17621.0,112.0402,112.0402,111.8747,111.9915,17621.0
2024-11-19 15:35:00,115.09,115.1,114.99,115.03,14279.0,111.9915,112.0012,111.8942,111.9331,14279.0
2024-11-19 15:40:00,115.02,115.12,115.02,115.08,25510.0,111.9234,112.0207,111.9234,111.9818,25510.0
2024-11-19 15:45:00,115.06,115.09,114.99,115.08,20804.0,111.9623,111.9915,111.8942,111.9818,20804.0
2024-11-19 15:50:00,115.09,115.3,115.02,115.25,31682.0,111.9915,112.1959,111.9234,112.1472,31682.0
2024-11-19 15:55:00,115.28,115.37,115.11,115.12,201434.0,112.1764,112.264,112.011,112.0207,201434.0
2024-11-20 09:30:00,114.42,114.72,114.07,114.32,45815.0,111.3396,111.6315,110.999,111.2422,45815.0
2024-11-20 09:35:00,114.12,114.12,113.75,113.95,22206.0,111.0476,111.0476,110.6876,110.8822,22206.0
2024-11-20 09:40:00,113.75,114.04,113.69,113.77,17327.0,110.6876,110.9698,110.6292,110.707,17327.0
2024-11-20 09:45:00,113.75,114.04,113.6,113.98,38375.0,110.6876,110.9698,110.5416,110.9114,38375.0
2024-11-20 09:50:00,113.98,114.32,113.98,114.12,22637.0,110.9114,111.2422,110.9114,111.0476,22637.0
2024-11-20 09:55:00,114.18,114.26,114.14,114.26,9661.0,111.106,111.1839,111.0671,111.1839,9661.0
2024-11-20 10:00:00,114.23,114.45,114.23,114.4,12731.0,111.1547,111.3687,111.1547,111.3201,12731.0
2024-11-20 10:05:00,114.45,114.61,114.11,114.17,22472.0,111.3687,111.5244,111.0379,111.0963,22472.0
2024-11-20 10:10:00,114.07,114.24,114.04,114.12,7366.0,110.999,111.1644,110.9698,111.0476,7366.0
2024-11-20 10:15:00,114.07,114.17,114.03,114.1,9601.0,110.999,111.0963,110.9601,111.0282,9601.0
2024-11-20 10:20:00,114.14,114.2,114.0,114.2,13556.0,111.0671,111.1255,110.9309,111.1255,13556.0
2024-11-20 10:25:00,114.17,114.22,114.02,114.2,22020.0,111.0963,111.1449,110.9503,111.1255,22020.0
2024-11-20 10:30:00,114.23,114.37,114.23,114.36,10983.0,111.1547,111.2909,111.1547,111.2812,10983.0
2024-11-20 10:35:00,114.35,114.44,114.22,114.44,8612.0,111.2714,111.359,111.1449,111.359,8612.0
2024-11-20 10:40:00,114.43,114.45,114.2,114.21,10934.0,111.3493,111.3687,111.1255,111.1352,10934.0
2024-11-20 10:45:00,114.19,114.21,114.03,114.18,9734.0,111.1157,111.1352,110.9601,111.106,9734.0
2024-11-20 10:50:00,114.18,114.21,114.1,114.15,7901.0,111.106,111.1352,111.0282,111.0768,7901.0
2024-11-20 10:55:00,114.15,114.17,114.02,114.16,11422.0,111.0768,111.0963,110.9503,111.0866,11422.0
2024-11-20 11:00:00,114.16,114.2,113.97,114.04,13547.0,111.0866,111.1255,110.9017,110.9698,13547.0
2024-11-20 11:05:00,114.04,114.04,113.83,113.94,8372.0,110.9698,110.9698,110.7654,110.8725,8372.0
2024-11-20 11:10:00,113.88,113.9,113.72,113.85,12280.0,110.8141,110.8336,110.6584,110.7849,12280.0
2024-11-20 11:15:00,113.87,113.92,113.83,113.91,20097.0,110.8044,110.853,110.7654,110.8433,20097.0
2024-11-20 11:20:00,113.91,114.08,113.89,114.02,15372.0,110.8433,111.0087,110.8238,110.9503,15372.0
2024-11-20 11:25:00,114.0,114.02,113.9,113.92,9563.0,110.9309,110.9503,110.8336,110.853,9563.0
2024-11-20 11:30:00,113.91,113.91,113.78,113.81,21520.0,110.8433,110.8433,110.7168,110.746,21520.0
2024-11-20 11:35:00,113.77,114.26,113.73,114.22,77752.0,110.707,111.1839,110.6681,111.1449,77752.0
2024-11-20 11:40:00,114.16,114.23,114.04,114.14,5331.0,111.0866,111.1547,110.9698,111.0671,5331.0
2024-11-20 11:45:00,114.13,114.26,114.01,114.26,8747.0,111.0574,111.1839,110.9406,111.1839,8747.0
2024-11-20 11:50:00,114.24,114.33,114.24,114.32,5797.0,111.1644,111.252,111.1644,111.2422,5797.0
2024-11-20 11:55:00,114.31,114.36,114.21,114.27,11278.0,111.2325,111.2812,111.1352,111.1936,11278.0
2024-11-20 12:00:00,114.28,114.33,114.22,114.29,6145.0,111.2033,111.252,111.1449,111.2131,6145.0
2024-11-20 12:05:00,114.33,114.39,114.3,114.36,6607.0,111.252,111.3104,111.2228,111.2812,6607.0
2024-11-20 12:10:00,114.36,114.37,114.17,114.19,8559.0,111.2812,111.2909,111.0963,111.1157,8559.0
2024-11-20 12:15:00,114.19,114.22,114.1,114.13,9728.0,111.1157,111.1449,111.0282,111.0574,9728.0
2024-11-20 12:20:00,114.13,114.17,114.06,114.15,10117.0,111.0574,111.0963,110.9892,111.0768,10117.0
2024-11-20 12:25:00,114.13,114.24,114.12,114.24,8196.0,111.0574,111.1644,111.0476,111.1644,8196.0
2024-11-20 12:30:00,114.22,114.36,114.22,114.31,5088.0,111.1449,111.2812,111.1449,111.2325,5088.0
2024-11-20 12:35:00,114.3,114.38,114.29,114.38,3755.0,111.2228,111.3006,111.2131,111.3006,3755.0
2024-11-20 12:40:00,114.37,114.37,114.32,114.37,4428.0,111.2909,111.2909,111.2422,111.2909,4428.0
2024-11-20 12:45:00,114.36,114.45,114.32,114.45,7103.0,111.2812,111.3687,111.2422,111.3687,7103.0
2024-11-20 12:50:00,114.45,114.49,114.23,114.23,5425.0,111.3687,111.4077,111.1547,111.1547,5425.0
2024-11-20 12:55:00,114.23,114.32,114.16,114.17,12019.0,111.1547,111.2422,111.0866,111.0963,12019.0
2024-11-20 13:00:00,114.16,114.25,114.1,114.17,15503.0,111.0866,111.1741,111.0282,111.0963,15503.0
2024-11-20 13:05:00,114.17,114.18,114.05,114.06,11562.0,111.0963,111.106,110.9795,110.9892,11562.0
2024-11-20 13:10:00,114.06,114.14,114.05,114.12,12483.0,110.9892,111.0671,110.9795,111.0476,12483.0
2024-11-20 13:15:00,114.12,114.14,114.04,114.06,12645.0,111.0476,111.0671,110.9698,110.9892,12645.0
2024-11-20 13:20:00,114.06,114.13,113.99,114.1,16233.0,110.9892,111.0574,110.9211,111.0282,16233.0
2024-11-20 13:25:00,114.09,114.15,114.09,114.09,13883.0,111.0184,111.0768,111.0184,111.0184,13883.0
2024-11-20 13:30:00,114.09,114.11,113.99,113.99,15355.0,111.0184,111.0379,110.9211,110.9211,15355.0
2024-11-20 13:35:00,114.02,114.03,113.93,113.97,12531.0,110.9503,110.9601,110.8627,110.9017,12531.0
2024-11-20 13:40:00,113.97,113.99,113.88,113.92,16581.0,110.9017,110.9211,110.8141,110.853,16581.0
2024-11-20 13:45:00,113.92,114.0,113.91,113.98,16342.0,110.853,110.9309,110.8433,110.9114,16342.0
2024-11-20 13:50:00,114.0,114.03,113.88,113.94,12823.0,110.9309,110.9601,110.8141,110.8725,12823.0
2024-11-20 13:55:00,113.92,113.97,113.9,113.91,13233.0,110.853,110.9017,110.8336,110.8433,13233.0
2024-11-20 14:00:00,113.91,113.92,113.86,113.9,14326.0,110.8433,110.853,110.7946,110.8336,14326.0
2024-11-20 14:05:00,113.9,113.91,113.8,113.81,19620.0,110.8336,110.8433,110.7362,110.746,19620.0
2024-11-20 14:10:00,113.81,113.83,113.77,113.79,22939.0,110.746,110.7654,110.707,110.7265,22939.0
2024-11-20 14:15:00,113.79,113.83,113.74,113.76,17824.0,110.7265,110.7654,110.6779,110.6973,17824.0
2024-11-20 14:20:00,113.77,113.8,113.71,113.79,10053.0,110.707,110.7362,110.6487,110.7265,10053.0
2024-11-20 14:25:00,113.78,113.92,113.78,113.89,21611.0,110.7168,110.853,110.7168,110.8238,21611.0
2024-11-20 14:30:00,113.89,113.95,113.88,113.92,7326.0,110.8238,110.8822,110.8141,110.853,7326.0
2024-11-20 14:35:00,113.92,113.98,113.9,113.91,12894.0,110.853,110.9114,110.8336,110.8433,12894.0
2024-11-20 14:40:00,113.93,113.97,113.91,113.96,8936.0,110.8627,110.9017,110.8433,110.8919,8936.0
2024-11-20 14:45:00,113.97,114.02,113.94,113.97,6842.0,110.9017,110.9503,110.8725,110.9017,6842.0
2024-11-20 14:50:00,113.99,113.99,113.9,113.9,5893.0,110.9211,110.9211,110.8336,110.8336,5893.0
2024-11-20 14:55:00,113.91,113.95,113.88,113.93,11217.0,110.8433,110.8822,110.8141,110.8627,11217.0
2024-11-20 15:00:00,113.92,113.94,113.86,113.91,10627.0,110.853,110.8725,110.7946,110.8433,10627.0
2024-11-20 15:05:00,113.91,113.94,113.9,113.93,6010.0,110.8433,110.8725,110.8336,110.8627,6010.0
2024-11-20 15:10:00,113.92,114.07,113.88,114.05,8564.0,110.853,110.999,110.8141,110.9795,8564.0
2024-11-20 15:15:00,114.04,114.15,114.02,114.12,10488.0,110.9698,111.0768,110.9503,111.0476,10488.0
2024-11-20 15:20:00,114.12,114.16,113.98,114.02,11235.0,111.0476,111.0866,110.9114,110.9503,11235.0
2024-11-20 15:25:00,114.02,114.05,113.98,114.0,11406.0,110.9503,110.9795,110.9114,110.9309,11406.0
2024-11-20 15:30:00,114.0,114.2,113.99,114.2,47646.0,110.9309,111.1255,110.9211,111.1255,47646.0
2024-11-20 15:35:00,114.19,114.26,114.14,114.25,11403.0,111.1157,111.1839,111.0671,111.1741,11403.0
2024-11-20 15:40:00,114.27,114.34,114.1,114.25,16888.0,111.1936,111.2617,111.0282,111.1741,16888.0
2024-11-20 15:45:00,114.25,114.54,114.25,114.5,16001.0,111.1741,111.4563,111.1741,111.4174,16001.0
2024-11-20 15:50:00,114.53,114.67,114.5,114.65,38728.0,111.4466,111.5828,111.4174,111.5634,38728.0
2024-11-20 15:55:00,114.65,114.69,114.43,114.53,153193.0,111.5634,111.6023,111.3493,111.4466,153193.0
2024-11-21 09:30:00,114.51,114.51,113.79,114.23,74178.0,111.4271,111.4271,110.7265,111.1547,74178.0
2024-11-21 09:35:00,114.21,114.26,113.76,113.76,6573.0,111.1352,111.1839,110.6973,110.6973,6573.0
2024-11-21 09:40:00,113.77,114.3,113.6,114.3,22136.0,110.707,111.2228,110.5416,111.2228,22136.0
2024-11-21 09:45:00,114.3,114.7,114.3,114.54,32062.0,111.2228,111.612,111.2228,111.4563,32062.0
2024-11-21 09:50:00,114.57,114.68,114.38,114.48,16974.0,111.4855,111.5926,111.3006,111.3979,16974.0
2024-11-21 09:55:00,114.42,114.66,114.28,114.56,30403.0,111.3396,111.5731,111.2033,111.4758,30403.0
2024-11-21 10:00:00,114.55,114.6,114.27,114.37,19166.0,111.4661,111.5147,111.1936,111.2909,19166.0
2024-11-21 10:05:00,114.36,114.5,114.26,114.49,25636.0,111.2812,111.4174,111.1839,111.4077,25636.0
2024-11-21 10:10:00,114.48,114.72,114.47,114.65,18470.0,111.3979,111.6315,111.3882,111.5634,18470.0
2024-11-21 10:15:00,114.69,114.69,114.35,114.36,32429.0,111.6023,111.6023,111.2714,111.2812,32429.0
2024-11-21 10:20:00,114.32,114.51,114.2,114.22,24243.0,111.2422,111.4271,111.1255,111.1449,24243.0
2024-11-21 10:25:00,114.2,114.34,114.07,114.09,28847.0,111.1255,111.2617,110.999,111.0184,28847.0
2024-11-21 10:30:00,114.12,114.32,114.11,114.27,8562.0,111.0476,111.2422,111.0379,111.1936,8562.0
2024-11-21 10:35:00,114.25,114.48,114.25,114.29,10156.0,111.1741,111.3979,111.1741,111.2131,10156.0
2024-11-21 10:40:00,114.25,114.49,114.17,114.33,43249.0,111.1741,111.4077,111.0963,111.252,43249.0
2024-11-21 10:45:00,114.3,114.59,114.28,114.58,6810.0,111.2228,111.505,111.2033,111.4952,6810.0
2024-11-21 10:50:00,114.56,114.78,114.51,114.71,12603.0,111.4758,111.6899,111.4271,111.6217,12603.0
2024-11-21 10:55:00,114.72,114.89,114.58,114.61,13605.0,111.6315,111.7969,111.4952,111.5244,13605.0
2024-11-21 11:00:00,114.64,114.71,114.56,114.7,8961.0,111.5536,111.6217,111.4758,111.612,8961.0
2024-11-21 11:05:00,114.62,114.75,114.54,114.72,7956.0,111.5342,111.6607,111.4563,111.6315,7956.0
2024-11-21 11:10:00,114.75,114.95,114.7,114.93,6781.0,111.6607,111.8553,111.612,111.8358,6781.0
2024-11-21 11:15:00,114.94,114.99,114.86,114.86,11923.0,111.8456,111.8942,111.7677,111.7677,11923.0
2024-11-21 11:20:00,114.87,114.89,114.74,114.77,9015.0,111.7774,111.7969,111.6509,111.6801,9015.0
2024-11-21 11:25:00,114.75,114.75,114.58,114.63,12379.0,111.6607,111.6607,111.4952,111.5439,12379.0
2024-11-21 11:30:00,114.67,114.91,114.61,114.91,13900.0,111.5828,111.8164,111.5244,111.8164,13900.0
2024-11-21 11:35:00,114.94,114.94,114.78,114.86,8769.0,111.8456,111.8456,111.6899,111.7677,8769.0
2024-11-21 11:40:00,114.84,114.85,114.76,114.8,7545.0,111.7482,111.758,111.6704,111.7093,7545.0
2024-11-21 11:45:00,114.77,114.78,114.61,114.66,8660.0,111.6801,111.6899,111.5244,111.5731,8660.0
2024-11-21 11:50:00,114.68,114.8,114.66,114.8,5496.0,111.5926,111.7093,111.5731,111.7093,5496.0
2024-11-21 11:55:00,114.79,114.89,114.75,114.83,7377.0,111.6996,111.7969,111.6607,111.7385,7377.0
2024-11-21 12:00:00,114.84,114.84,114.71,114.74,7321.0,111.7482,111.7482,111.6217,111.6509,7321.0
2024-11-21 12:05:00,114.71,114.76,114.67,114.68,8863.0,111.6217,111.6704,111.5828,111.5926,8863.0
2024-11-21 12:10:00,114.67,114.75,114.63,114.63,10286.0,111.5828,111.6607,111.5439,111.5439,10286.0
2024-11-21 12:15:00,114.63,114.63,114.44,114.62,15483.0,111.5439,111.5439,111.359,111.5342,15483.0
2024-11-21 12:20:00,114.64,114.7,114.63,114.66,9671.0,111.5536,111.612,111.5439,111.5731,9671.0
2024-11-21 12:25:00,114.67,114.76,114.54,114.74,18510.0,111.5828,111.6704,111.4563,111.6509,18510.0
2024-11-21 12:30:00,114.76,114.8,114.71,114.78,10027.0,111.6704,111.7093,111.6217,111.6899,10027.0
2024-11-21 12:35:00,114.76,114.78,114.6,114.69,16992.0,111.6704,111.6899,111.5147,111.6023,16992.0
2024-11-21 12:40:00,114.72,114.78,114.6,114.75,17607.0,111.6315,111.6899,111.5147,111.6607,17607.0
2024-11-21 12:45:00,114.76,114.89,114.75,114.84,11968.0,111.6704,111.7969,111.6607,111.7482,11968.0
2024-11-21 12:50:00,114.81,114.91,114.76,114.91,14356.0,111.7191,111.8164,111.6704,111.8164,14356.0
2024-11-21 12:55:00,114.88,114.95,114.84,114.91,15049.0,111.7872,111.8553,111.7482,111.8164,15049.0
2024-11-21 13:00:00,114.93,114.93,114.71,114.74,7594.0,111.8358,111.8358,111.6217,111.6509,7594.0
2024-11-21 13:05:00,114.73,114.77,114.69,114.73,10494.0,111.6412,111.6801,111.6023,111.6412,10494.0
2024-11-21 13:10:00,114.73,114.8,114.71,114.71,8407.0,111.6412,111.7093,111.6217,111.6217,8407.0
2024-11-21 13:15:00,114.71,114.73,114.65,114.71,9859.0,111.6217,111.6412,111.5634,111.6217,9859.0
2024-11-21 13:20:00,114.71,114.81,114.68,114.81,4401.0,111.6217,111.7191,111.5926,111.7191,4401.0
2024-11-21 13:25:00,114.86,114.89,114.71,114.73,7375.0,111.7677,111.7969,111.6217,111.6412,7375.0
2024-11-21 13:30:00,114.73,114.79,114.68,114.78,5295.0,111.6412,111.6996,111.5926,111.6899,5295.0
2024-11-21 13:35:00,114.78,114.78,114.56,114.58,10732.0,111.6899,111.6899,111.4758,111.4952,10732.0
2024-11-21 13:40:00,114.58,114.58,114.45,114.52,10384.0,111.4952,111.4952,111.3687,111.4369,10384.0
2024-11-21 13:45:00,114.53,114.58,114.36,114.38,19479.0,111.4466,111.4952,111.2812,111.3006,19479.0
2024-11-21 13:50:00,114.38,114.53,114.34,114.46,24466.0,111.3006,111.4466,111.2617,111.3785,24466.0
2024-11-21 13:55:00,114.43,114.49,114.35,114.37,18067.0,111.3493,111.4077,111.2714,111.2909,18067.0
2024-11-21 14:00:00,114.39,114.47,114.35,114.35,17871.0,111.3104,111.3882,111.2714,111.2714,17871.0
2024-11-21 14:05:00,114.4,114.4,114.27,114.29,20119.0,111.3201,111.3201,111.1936,111.2131,20119.0
2024-11-21 14:10:00,114.27,114.3,114.2,114.25,17025.0,111.1936,111.2228,111.1255,111.1741,17025.0
2024-11-21 14:15:00,114.26,114.33,114.2,114.25,20627.0,111.1839,111.252,111.1255,111.1741,20627.0
2024-11-21 14:20:00,114.27,114.48,114.2,114.48,14546.0,111.1936,111.3979,111.1255,111.3979,14546.0
2024-11-21 14:25:00,114.48,114.52,114.38,114.39,12105.0,111.3979,111.4369,111.3006,111.3104,12105.0
2024-11-21 14:30:00,114.4,114.47,114.32,114.32,10010.0,111.3201,111.3882,111.2422,111.2422,10010.0
2024-11-21 14:35:00,114.35,114.48,114.3,114.44,14965.0,111.2714,111.3979,111.2228,111.359,14965.0
2024-11-21 14:40:00,114.45,114.49,114.34,114.37,7450.0,111.3687,111.4077,111.2617,111.2909,7450.0
2024-11-21 14:45:00,114.36,114.49,114.35,114.42,12734.0,111.2812,111.4077,111.2714,111.3396,12734.0
2024-11-21 14:50:00,114.42,114.43,114.34,114.41,10727.0,111.3396,111.3493,111.2617,111.3298,10727.0
2024-11-21 14:55:00,114.43,114.43,114.3,114.32,34576.0,111.3493,111.3493,111.2228,111.2422,34576.0
2024-11-21 15:00:00,114.32,114.37,114.2,114.32,21231.0,111.2422,111.2909,111.1255,111.2422,21231.0
2024-11-21 15:05:00,114.32,114.42,114.3,114.35,19159.0,111.2422,111.3396,111.2228,111.2714,19159.0
2024-11-21 15:10:00,114.4,114.4,114.26,114.3,31720.0,111.3201,111.3201,111.1839,111.2228,31720.0
2024-11-21 15:15:00,114.28,114.31,114.2,114.22,22448.0,111.2033,111.2325,111.1255,111.1449,22448.0
2024-11-21 15:20:00,114.23,114.3,114.19,114.28,8616.0,111.1547,111.2228,111.1157,111.2033,8616.0
2024-11-21 15:25:00,114.3,114.37,114.29,114.32,13018.0,111.2228,111.2909,111.2131,111.2422,13018.0
2024-11-21 15:30:00,114.33,114.45,114.32,114.41,15059.0,111.252,111.3687,111.2422,111.3298,15059.0
2024-11-21 15:35:00,114.39,114.41,114.23,114.35,40219.0,111.3104,111.3298,111.1547,111.2714,40219.0
2024-11-21 15:40:00,114.37,114.43,114.29,114.34,16152.0,111.2909,111.3493,111.2131,111.2617,16152.0
2024-11-21 15:45:00,114.33,114.35,114.27,114.29,22855.0,111.252,111.2714,111.1936,111.2131,22855.0
2024-11-21 15:50:00,114.3,114.35,114.1,114.13,52958.0,111.2228,111.2714,111.0282,111.0574,52958.0
2024-11-21 15:55:00,114.1,114.11,113.92,113.97,123399.0,111.0282,111.0379,110.853,110.9017,123399.0
2024-11-22 09:30:00,114.32,114.73,114.16,114.27,54735.0,111.2422,111.6412,111.0866,111.1936,54735.0
2024-11-22 09:35:00,114.38,114.65,113.96,114.65,19679.0,111.3006,111.5634,110.8919,111.5634,19679.0
2024-11-22 09:40:00,114.57,114.73,114.35,114.63,20045.0,111.4855,111.6412,111.2714,111.5439,20045.0
2024-11-22 09:45:00,114.5,114.94,114.5,114.87,35752.0,111.4174,111.8456,111.4174,111.7774,35752.0
2024-11-22 09:50:00,114.85,115.05,114.77,114.97,14780.0,111.758,111.9526,111.6801,111.8747,14780.0
2024-11-22 09:55:00,114.87,114.89,114.24,114.56,33732.0,111.7774,111.7969,111.1644,111.4758,33732.0
2024-11-22 10:00:00,114.4,114.63,114.28,114.28,15915.0,111.3201,111.5439,111.2033,111.2033,15915.0
2024-11-22 10:05:00,114.3,114.48,114.23,114.34,14948.0,111.2228,111.3979,111.1547,111.2617,14948.0
2024-11-22 10:10:00,114.25,114.43,114.2,114.35,13088.0,111.1741,111.3493,111.1255,111.2714,13088.0
2024-11-22 10:15:00,114.36,114.57,114.34,114.53,6731.0,111.2812,111.4855,111.2617,111.4466,6731.0
2024-11-22 10:20:00,114.64,114.64,114.4,114.54,5763.0,111.5536,111.5536,111.3201,111.4563,5763.0
2024-11-22 10:25:00,114.53,114.57,114.24,114.28,8213.0,111.4466,111.4855,111.1644,111.2033,8213.0
2024-11-22 10:30:00,114.25,114.37,114.25,114.3,66291.0,111.1741,111.2909,111.1741,111.2228,66291.0
2024-11-22 10:35:00,114.34,114.56,114.34,114.54,11894.0,111.2617,111.4758,111.2617,111.4563,11894.0
2024-11-22 10:40:00,114.62,114.73,114.57,114.73,7371.0,111.5342,111.6412,111.4855,111.6412,7371.0
2024-11-22 10:45:00,114.84,114.91,114.69,114.82,3680.0,111.7482,111.8164,111.6023,111.7288,3680.0
2024-11-22 10:50:00,114.79,114.93,114.77,114.8,6848.0,111.6996,111.8358,111.6801,111.7093,6848.0
2024-11-22 10:55:00,114.8,115.28,114.8,115.27,9787.0,111.7093,112.1764,111.7093,112.1667,9787.0
2024-11-22 11:00:00,115.27,115.29,114.97,115.03,8825.0,112.1667,112.1861,111.8747,111.9331,8825.0
2024-11-22 11:05:00,115.09,115.16,114.99,115.02,5037.0,111.9915,112.0596,111.8942,111.9234,5037.0
2024-11-22 11:10:00,115.06,115.14,114.99,115.12,9295.0,111.9623,112.0402,111.8942,112.0207,9295.0
2024-11-22 11:15:00,115.12,115.15,114.94,115.01,16147.0,112.0207,112.0499,111.8456,111.9137,16147.0
2024-11-22 11:20:00,115.07,115.12,114.98,115.0,7009.0,111.9721,112.0207,111.8845,111.9039,7009.0
2024-11-22 11:25:00,114.98,115.04,114.95,115.01,4512.0,111.8845,111.9429,111.8553,111.9137,4512.0
2024-11-22 11:30:00,115.04,115.08,114.95,115.03,13598.0,111.9429,111.9818,111.8553,111.9331,13598.0
2024-11-22 11:35:00,114.97,115.09,114.92,115.07,11328.0,111.8747,111.9915,111.8261,111.9721,11328.0
2024-11-22 11:40:00,115.05,115.07,114.92,114.93,8276.0,111.9526,111.9721,111.8261,111.8358,8276.0
2024-11-22 11:45:00,114.93,115.02,114.88,114.91,9679.0,111.8358,111.9234,111.7872,111.8164,9679.0
2024-11-22 11:50:00,114.9,114.93,114.87,114.88,7183.0,111.8066,111.8358,111.7774,111.7872,7183.0
2024-11-22 11:55:00,114.86,114.95,114.86,114.92,5466.0,111.7677,111.8553,111.7677,111.8261,5466.0
2024-11-22 12:00:00,114.92,114.97,114.86,114.93,8904.0,111.8261,111.8747,111.7677,111.8358,8904.0
2024-11-22 12:05:00,114.93,115.12,114.91,115.11,5533.0,111.8358,112.0207,111.8164,112.011,5533.0
2024-11-22 12:10:00,115.05,115.13,115.01,115.07,8627.0,111.9526,112.0304,111.9137,111.9721,8627.0
2024-11-22 12:15:00,115.05,115.14,115.01,115.13,7335.0,111.9526,112.0402,111.9137,112.0304,7335.0
2024-11-22 12:20:00,115.13,115.19,115.11,115.13,6898.0,112.0304,112.0888,112.011,112.0304,6898.0
2024-11-22 12:25:00,115.11,115.14,115.09,115.1,4349.0,112.011,112.0402,111.9915,112.0012,4349.0
2024-11-22 12:30:00,115.08,115.14,114.99,114.99,6232.0,111.9818,112.0402,111.8942,111.8942,6232.0
2024-11-22 12:35:00,114.99,115.06,114.94,114.98,9101.0,111.8942,111.9623,111.8456,111.8845,9101.0
2024-11-22 12:40:00,114.96,115.07,114.94,115.07,5308.0,111.865,111.9721,111.8456,111.9721,5308.0
2024-11-22 12:45:00,115.05,115.16,115.05,115.16,9483.0,111.9526,112.0596,111.9526,112.0596,9483.0
2024-11-22 12:50:00,115.16,115.26,115.1,115.14,19996.0,112.0596,112.1569,112.0012,112.0402,19996.0
2024-11-22 12:55:00,115.15,115.26,115.14,115.26,6652.0,112.0499,112.1569,112.0402,112.1569,6652.0
2024-11-22 13:00:00,115.26,115.31,115.16,115.17,18922.0,112.1569,112.2056,112.0596,112.0694,18922.0
2024-11-22 13:05:00,115.16,115.17,114.86,114.97,41206.0,112.0596,112.0694,111.7677,111.8747,41206.0
2024-11-22 13:10:00,114.97,115.13,114.94,115.04,17542.0,111.8747,112.0304,111.8456,111.9429,17542.0
2024-11-22 13:15:00,115.03,115.22,115.0,115.22,9959.0,111.9331,112.118,111.9039,112.118,9959.0
2024-11-22 13:20:00,115.2,115.27,115.1,115.24,5735.0,112.0986,112.1667,112.0012,112.1375,5735.0
2024-11-22 13:25:00,115.26,115.49,115.24,115.43,18534.0,112.1569,112.3807,112.1375,112.3224,18534.0
2024-11-22 13:30:00,115.44,115.59,115.41,115.42,17959.0,112.3321,112.4781,112.3029,112.3126,17959.0
2024-11-22 13:35:00,115.41,115.43,115.22,115.29,18977.0,112.3029,112.3224,112.118,112.1861,18977.0
2024-11-22 13:40:00,115.25,115.25,115.11,115.17,26207.0,112.1472,112.1472,112.011,112.0694,26207.0
2024-11-22 13:45:00,115.18,115.38,115.16,115.29,23280.0,112.0791,112.2737,112.0596,112.1861,23280.0
2024-11-22 13:50:00,115.26,115.27,115.15,115.24,41844.0,112.1569,112.1667,112.0499,112.1375,41844.0
2024-11-22 13:55:00,115.24,115.24,115.1,115.15,21578.0,112.1375,112.1375,112.0012,112.0499,21578.0
2024-11-22 14:00:00,115.18,115.36,115.1,115.36,16439.0,112.0791,112.2542,112.0012,112.2542,16439.0
2024-11-22 14:05:00,115.35,115.43,115.31,115.37,12138.0,112.2445,112.3224,112.2056,112.264,12138.0
2024-11-22 14:10:00,115.37,115.38,115.29,115.34,15797.0,112.264,112.2737,112.1861,112.2348,15797.0
2024-11-22 14:15:00,115.32,115.35,115.21,115.34,13602.0,112.2153,112.2445,112.1083,112.2348,13602.0
2024-11-22 14:20:00,115.29,115.36,115.28,115.32,9613.0,112.1861,112.2542,112.1764,112.2153,9613.0
2024-11-22 14:25:00,115.29,115.31,115.15,115.29,15035.0,112.1861,112.2056,112.0499,112.1861,15035.0
2024-11-22 14:30:00,115.29,115.51,115.28,115.51,8193.0,112.1861,112.4002,112.1764,112.4002,8193.0
2024-11-22 14:35:00,115.51,115.64,115.5,115.64,6451.0,112.4002,112.5267,112.3905,112.5267,6451.0
2024-11-22 14:40:00,115.64,115.65,115.56,115.58,11117.0,112.5267,112.5364,112.4489,112.4683,11117.0
2024-11-22 14:45:00,115.57,115.61,115.53,115.53,8195.0,112.4586,112.4975,112.4197,112.4197,8195.0
2024-11-22 14:50:00,115.51,115.59,115.51,115.58,6249.0,112.4002,112.4781,112.4002,112.4683,6249.0
2024-11-22 14:55:00,115.57,115.62,115.52,115.53,9402.0,112.4586,112.5072,112.4099,112.4197,9402.0
2024-11-22 15:00:00,115.53,115.53,115.29,115.35,10062.0,112.4197,112.4197,112.1861,112.2445,10062.0
2024-11-22 15:05:00,115.36,115.45,115.3,115.33,8230.0,112.2542,112.3418,112.1959,112.2251,8230.0
2024-11-22 15:10:00,115.34,115.35,115.24,115.24,10264.0,112.2348,112.2445,112.1375,112.1375,10264.0
2024-11-22 15:15:00,115.21,115.34,115.19,115.34,15478.0,112.1083,112.2348,112.0888,112.2348,15478.0
2024-11-22 15:20:00,115.36,115.49,115.31,115.45,6964.0,112.2542,112.3807,112.2056,112.3418,6964.0
2024-11-22 15:25:00,115.45,115.48,115.33,115.38,27330.0,112.3418,112.371,112.2251,112.2737,27330.0
2024-11-22 15:30:00,115.4,115.54,115.4,115.46,17231.0,112.2932,112.4294,112.2932,112.3516,17231.0
2024-11-22 15:35:00,115.45,115.58,115.45,115.45,25252.0,112.3418,112.4683,112.3418,112.3418,25252.0
2024-11-22 15:40:00,115.46,115.47,115.38,115.44,19495.0,112.3516,112.3613,112.2737,112.3321,19495.0
2024-11-22 15:45:00,115.45,115.59,115.42,115.58,28594.0,112.3418,112.4781,112.3126,112.4683,28594.0
2024-11-22 15:50:00,115.56,115.91,115.52,115.85,47130.0,112.4489,112.7894,112.4099,112.7311,47130.0
2024-11-22 15:55:00,115.85,115.94,115.77,115.77,140551.0,112.7311,112.8186,112.6532,112.6532,140551.0
2024-11-25 09:30:00,116.52,117.29,116.32,117.21,74316.0,113.383,114.1323,113.1884,114.0544,74316.0
2024-11-25 09:35:00,117.12,117.75,117.1,117.55,35496.0,113.9669,114.5799,113.9474,114.3853,35496.0
2024-11-25 09:40:00,117.56,117.71,117.48,117.7,43466.0,114.395,114.541,114.3172,114.5312,43466.0
2024-11-25 09:45:00,117.71,118.1,117.62,118.1,87480.0,114.541,114.9205,114.4534,114.9205,87480.0
2024-11-25 09:50:00,118.06,118.56,118.04,118.46,36697.0,114.8816,115.3681,114.8621,115.2708,36697.0
2024-11-25 09:55:00,118.56,118.87,118.4,118.77,23918.0,115.3681,115.6697,115.2124,115.5724,23918.0
2024-11-25 10:00:00,118.77,119.1,118.64,119.0,40712.0,115.5724,115.8936,115.4459,115.7962,40712.0
2024-11-25 10:05:00,119.0,119.46,118.99,119.23,56846.0,115.7962,116.2439,115.7865,116.0201,56846.0
2024-11-25 10:10:00,119.17,119.28,118.59,118.81,34525.0,115.9617,116.0687,115.3973,115.6114,34525.0
2024-11-25 10:15:00,118.82,118.99,118.53,118.57,54022.0,115.6211,115.7865,115.3389,115.3778,54022.0
2024-11-25 10:20:00,118.52,118.7,118.5,118.62,48312.0,115.3292,115.5043,115.3097,115.4265,48312.0
2024-11-25 10:25:00,118.61,118.75,118.54,118.7,45826.0,115.4167,115.553,115.3486,115.5043,45826.0
2024-11-25 10:30:00,118.69,119.09,118.57,119.08,79166.0,115.4946,115.8838,115.3778,115.8741,79166.0
2024-11-25 10:35:00,119.11,119.24,118.86,118.94,22315.0,115.9033,116.0298,115.66,115.7379,22315.0
2024-11-25 10:40:00,118.91,119.1,118.83,118.86,11758.0,115.7087,115.8936,115.6308,115.66,11758.0
2024-11-25 10:45:00,118.9,118.92,118.78,118.87,10185.0,115.6989,115.7184,115.5822,115.6697,10185.0
2024-11-25 10:50:00,118.76,118.76,118.54,118.61,19800.0,115.5627,115.5627,115.3486,115.4167,19800.0
2024-11-25 10:55:00,118.61,118.63,118.39,118.54,11166.0,115.4167,115.4362,115.2027,115.3486,11166.0
2024-11-25 11:00:00,118.53,118.54,118.32,118.44,20617.0,115.3389,115.3486,115.1346,115.2513,20617.0
2024-11-25 11:05:00,118.44,118.5,117.96,118.16,22966.0,115.2513,115.3097,114.7842,114.9789,22966.0
2024-11-25 11:10:00,118.17,118.33,118.13,118.19,15330.0,114.9886,115.1443,114.9497,115.0081,15330.0
2024-11-25 11:15:00,118.26,118.34,118.2,118.22,8236.0,115.0762,115.154,115.0178,115.0372,8236.0
2024-11-25 11:20:00,118.19,118.31,117.95,117.98,17698.0,115.0081,115.1248,114.7745,114.8037,17698.0
2024-11-25 11:25:00,118.0,118.01,117.84,117.85,14950.0,114.8232,114.8329,114.6675,114.6772,14950.0
2024-11-25 11:30:00,117.89,117.97,117.64,117.74,21449.0,114.7161,114.794,114.4729,114.5702,21449.0
2024-11-25 11:35:00,117.71,117.72,117.49,117.71,10028.0,114.541,114.5507,114.3269,114.541,10028.0
2024-11-25 11:40:00,117.66,117.75,117.59,117.67,9634.0,114.4923,114.5799,114.4242,114.5021,9634.0
2024-11-25 11:45:00,117.64,117.66,117.4,117.5,10191.0,114.4729,114.4923,114.2393,114.3366,10191.0
2024-11-25 11:50:00,117.5,117.54,117.3,117.45,29753.0,114.3366,114.3756,114.142,114.288,29753.0
2024-11-25 11:55:00,117.44,117.5,117.33,117.42,18926.0,114.2782,114.3366,114.1712,114.2588,18926.0
2024-11-25 12:00:00,117.42,117.7,117.31,117.68,58522.0,114.2588,114.5312,114.1517,114.5118,58522.0
2024-11-25 12:05:00,117.69,117.7,117.53,117.54,15697.0,114.5215,114.5312,114.3658,114.3756,15697.0
2024-11-25 12:10:00,117.58,117.61,117.25,117.29,11091.0,114.4145,114.4437,114.0934,114.1323,11091.0
2024-11-25 12:15:00,117.37,117.37,117.14,117.17,19367.0,114.2101,114.2101,113.9863,114.0155,19367.0
2024-11-25 12:20:00,117.18,117.21,117.03,117.08,16807.0,114.0252,114.0544,113.8793,113.9279,16807.0
2024-11-25 12:25:00,117.12,117.17,116.85,116.9,37246.0,113.9669,114.0155,113.7041,113.7528,37246.0
2024-11-25 12:30:00,116.9,117.02,116.86,117.01,20190.0,113.7528,113.8696,113.7139,113.8598,20190.0
2024-11-25 12:35:00,117.01,117.08,116.89,117.0,21452.0,113.8598,113.9279,113.7431,113.8501,21452.0
2024-11-25 12:40:00,116.97,117.0,116.7,116.71,25162.0,113.8209,113.8501,113.5582,113.5679,25162.0
2024-11-25 12:45:00,116.73,116.76,116.58,116.74,36556.0,113.5874,113.6166,113.4414,113.5971,36556.0
2024-11-25 12:50:00,116.76,116.88,116.73,116.76,19919.0,113.6166,113.7333,113.5874,113.6166,19919.0
2024-11-25 12:55:00,116.77,117.11,116.75,117.07,28521.0,113.6263,113.9571,113.6068,113.9182,28521.0
2024-11-25 13:00:00,117.09,117.13,116.94,117.02,29727.0,113.9377,113.9766,113.7917,113.8696,29727.0
2024-11-25 13:05:00,117.02,117.04,116.84,116.87,8686.0,113.8696,113.889,113.6944,113.7236,8686.0
2024-11-25 13:10:00,116.92,117.08,116.9,117.06,23001.0,113.7722,113.9279,113.7528,113.9085,23001.0
2024-11-25 13:15:00,117.04,117.08,116.97,117.05,16009.0,113.889,113.9279,113.8209,113.8987,16009.0
2024-11-25 13:20:00,117.11,117.3,117.07,117.26,8258.0,113.9571,114.142,113.9182,114.1031,8258.0
2024-11-25 13:25:00,117.28,117.54,117.28,117.47,17094.0,114.1226,114.3756,114.1226,114.3074,17094.0
2024-11-25 13:30:00,117.47,117.65,117.4,117.65,6754.0,114.3074,114.4826,114.2393,114.4826,6754.0
2024-11-25 13:35:00,117.65,117.65,117.49,117.52,10014.0,114.4826,114.4826,114.3269,114.3561,10014.0
2024-11-25 13:40:00,117.52,117.54,117.44,117.5,13019.0,114.3561,114.3756,114.2782,114.3366,13019.0
2024-11-25 13:45:00,117.5,117.65,117.49,117.61,30089.0,114.3366,114.4826,114.3269,114.4437,30089.0
2024-11-25 13:50:00,117.6,117.79,117.59,117.74,22217.0,114.4339,114.6188,114.4242,114.5702,22217.0
2024-11-25 13:55:00,117.76,117.79,117.69,117.7,26250.0,114.5896,114.6188,114.5215,114.5312,26250.0
2024-11-25 14:00:00,117.69,117.82,117.63,117.7,45561.0,114.5215,114.648,114.4631,114.5312,45561.0
2024-11-25 14:05:00,117.69,117.71,117.54,117.61,17140.0,114.5215,114.541,114.3756,114.4437,17140.0
2024-11-25 14:10:00,117.64,117.64,117.48,117.54,11391.0,114.4729,114.4729,114.3172,114.3756,11391.0
2024-11-25 14:15:00,117.54,117.54,117.31,117.4,9198.0,114.3756,114.3756,114.1517,114.2393,9198.0
2024-11-25 14:20:00,117.39,117.43,117.2,117.2,22497.0,114.2296,114.2685,114.0447,114.0447,22497.0
2024-11-25 14:25:00,117.22,117.25,117.18,117.2,6863.0,114.0642,114.0934,114.0252,114.0447,6863.0
2024-11-25 14:30:00,117.23,117.28,117.12,117.26,12921.0,114.0739,114.1226,113.9669,114.1031,12921.0
2024-11-25 14:35:00,117.28,117.29,117.17,117.21,19762.0,114.1226,114.1323,114.0155,114.0544,19762.0
2024-11-25 14:40:00,117.22,117.24,116.98,117.09,21715.0,114.0642,114.0836,113.8306,113.9377,21715.0
2024-11-25 14:45:00,117.11,117.19,117.01,117.02,17266.0,113.9571,114.035,113.8598,113.8696,17266.0
2024-11-25 14:50:00,117.03,117.07,116.99,117.01,11936.0,113.8793,113.9182,113.8404,113.8598,11936.0
2024-11-25 14:55:00,117.01,117.12,117.0,117.08,13885.0,113.8598,113.9669,113.8501,113.9279,13885.0
2024-11-25 15:00:00,117.11,117.11,116.9,116.95,18978.0,113.9571,113.9571,113.7528,113.8014,18978.0
2024-11-25 15:05:00,116.95,117.04,116.87,117.01,12186.0,113.8014,113.889,113.7236,113.8598,12186.0
2024-11-25 15:10:00,117.02,117.15,117.01,117.05,23879.0,113.8696,113.9961,113.8598,113.8987,23879.0
2024-11-25 15:15:00,117.05,117.05,116.86,117.02,30308.0,113.8987,113.8987,113.7139,113.8696,30308.0
2024-11-25 15:20:00,117.0,117.01,116.91,116.97,15872.0,113.8501,113.8598,113.7625,113.8209,15872.0
2024-11-25 15:25:00,116.99,117.22,116.98,117.13,30311.0,113.8404,114.0642,113.8306,113.9766,30311.0
2024-11-25 15:30:00,117.12,117.3,117.02,117.26,23944.0,113.9669,114.142,113.8696,114.1031,23944.0
2024-11-25 15:35:00,117.26,117.32,117.15,117.21,52979.0,114.1031,114.1615,113.9961,114.0544,52979.0
2024-11-25 15:40:00,117.2,117.4,117.18,117.33,46174.0,114.0447,114.2393,114.0252,114.1712,46174.0
2024-11-25 15:45:00,117.33,117.41,117.22,117.4,52264.0,114.1712,114.2491,114.0642,114.2393,52264.0
2024-11-25 15:50:00,117.4,117.88,117.39,117.83,77817.0,114.2393,114.7064,114.2296,114.6577,77817.0
2024-11-25 15:55:00,117.85,118.06,117.61,118.05,442736.0,114.6772,114.8816,114.4437,114.8718,442736.0
2024-11-26 09:30:00,117.6,118.07,116.61,116.73,101097.0,114.4339,114.8913,113.4706,113.5874,101097.0
2024-11-26 09:35:00,116.73,117.4,116.71,116.71,26901.0,113.5874,114.2393,113.5679,113.5679,26901.0
2024-11-26 09:40:00,116.72,116.81,115.99,115.99,26403.0,113.5776,113.6652,112.8673,112.8673,26403.0
2024-11-26 09:45:00,116.09,116.43,115.64,115.77,36908.0,112.9646,113.2954,112.5267,112.6532,36908.0
2024-11-26 09:50:00,115.81,115.98,115.71,115.84,29019.0,112.6921,112.8576,112.5948,112.7213,29019.0
2024-11-26 09:55:00,115.89,115.95,115.75,115.94,42064.0,112.77,112.8284,112.6337,112.8186,42064.0
2024-11-26 10:00:00,115.95,116.23,115.75,115.75,50401.0,112.8284,113.1008,112.6337,112.6337,50401.0
2024-11-26 10:05:00,115.78,115.85,115.6,115.67,32188.0,112.6629,112.7311,112.4878,112.5559,32188.0
2024-11-26 10:10:00,115.66,115.87,115.66,115.69,22957.0,112.5462,112.7505,112.5462,112.5754,22957.0
2024-11-26 10:15:00,115.72,116.09,115.72,116.02,24531.0,112.6046,112.9646,112.6046,112.8965,24531.0
2024-11-26 10:20:00,116.01,116.11,115.71,115.79,8797.0,112.8867,112.9841,112.5948,112.6727,8797.0
2024-11-26 10:25:00,115.72,116.02,115.69,116.02,10887.0,112.6046,112.8965,112.5754,112.8965,10887.0
2024-11-26 10:30:00,115.9,115.95,115.54,115.59,16679.0,112.7797,112.8284,112.4294,112.4781,16679.0
2024-11-26 10:35:00,115.55,115.73,115.53,115.53,10515.0,112.4391,112.6143,112.4197,112.4197,10515.0
2024-11-26 10:40:00,115.57,115.72,115.51,115.72,12071.0,112.4586,112.6046,112.4002,112.6046,12071.0
2024-11-26 10:45:00,115.72,115.95,115.66,115.92,20099.0,112.6046,112.8284,112.5462,112.7992,20099.0
2024-11-26 10:50:00,115.94,115.96,115.85,115.88,12488.0,112.8186,112.8381,112.7311,112.7602,12488.0
2024-11-26 10:55:00,115.91,116.01,115.86,115.98,15480.0,112.7894,112.8867,112.7408,112.8576,15480.0
2024-11-26 11:00:00,115.99,116.1,115.91,115.98,17887.0,112.8673,112.9743,112.7894,112.8576,17887.0
2024-11-26 11:05:00,115.98,115.99,115.68,115.69,13634.0,112.8576,112.8673,112.5656,112.5754,13634.0
2024-11-26 11:10:00,115.71,115.8,115.59,115.73,12016.0,112.5948,112.6824,112.4781,112.6143,12016.0
2024-11-26 11:15:00,115.75,115.78,115.67,115.75,9232.0,112.6337,112.6629,112.5559,112.6337,9232.0
2024-11-26 11:20:00,115.72,115.93,115.72,115.78,17776.0,112.6046,112.8089,112.6046,112.6629,17776.0
2024-11-26 11:25:00,115.81,115.94,115.81,115.89,4752.0,112.6921,112.8186,112.6921,112.77,4752.0
2024-11-26 11:30:00,115.9,115.94,115.83,115.86,10792.0,112.7797,112.8186,112.7116,112.7408,10792.0
2024-11-26 11:35:00,115.89,116.25,115.87,116.24,9799.0,112.77,113.1203,112.7505,113.1106,9799.0
2024-11-26 11:40:00,116.25,116.31,116.14,116.22,17298.0,113.1203,113.1787,113.0132,113.0911,17298.0
2024-11-26 11:45:00,116.2,116.49,116.2,116.47,33049.0,113.0716,113.3538,113.0716,113.3344,33049.0
2024-11-26 11:50:00,116.47,116.55,116.26,116.33,36375.0,113.3344,113.4122,113.13,113.1981,36375.0
2024-11-26 11:55:00,116.27,116.45,116.2,116.32,26597.0,113.1397,113.3149,113.0716,113.1884,26597.0
2024-11-26 12:00:00,116.32,116.32,116.11,116.26,34500.0,113.1884,113.1884,112.9841,113.13,34500.0
2024-11-26 12:05:00,116.26,116.63,116.23,116.59,14689.0,113.13,113.4901,113.1008,113.4511,14689.0
2024-11-26 12:10:00,116.57,116.69,116.55,116.65,17777.0,113.4317,113.5484,113.4122,113.5095,17777.0
2024-11-26 12:15:00,116.67,116.86,116.65,116.86,15427.0,113.529,113.7139,113.5095,113.7139,15427.0
2024-11-26 12:20:00,116.84,116.86,116.45,116.47,25190.0,113.6944,113.7139,113.3149,113.3344,25190.0
2024-11-26 12:25:00,116.44,116.58,116.39,116.56,12939.0,113.3052,113.4414,113.2565,113.4219,12939.0
2024-11-26 12:30:00,116.58,116.74,116.38,116.44,66380.0,113.4414,113.5971,113.2468,113.3052,66380.0
2024-11-26 12:35:00,116.47,116.49,116.36,116.39,15572.0,113.3344,113.3538,113.2273,113.2565,15572.0
2024-11-26 12:40:00,116.43,116.51,116.33,116.5,13395.0,113.2954,113.3733,113.1981,113.3636,13395.0
2024-11-26 12:45:00,116.49,116.54,116.38,116.38,14109.0,113.3538,113.4025,113.2468,113.2468,14109.0
2024-11-26 12:50:00,116.39,116.51,116.37,116.44,8519.0,113.2565,113.3733,113.2371,113.3052,8519.0
2024-11-26 12:55:00,116.45,116.55,116.4,116.54,5821.0,113.3149,113.4122,113.2662,113.4025,5821.0
2024-11-26 13:00:00,116.51,116.71,116.48,116.69,17495.0,113.3733,113.5679,113.3441,113.5484,17495.0
2024-11-26 13:05:00,116.71,116.8,116.7,116.79,11451.0,113.5679,113.6555,113.5582,113.6457,11451.0
2024-11-26 13:10:00,116.8,116.82,116.75,116.8,12971.0,113.6555,113.6749,113.6068,113.6555,12971.0
2024-11-26 13:15:00,116.8,116.91,116.64,116.75,21935.0,113.6555,113.7625,113.4998,113.6068,21935.0
2024-11-26 13:20:00,116.74,116.76,116.66,116.69,5230.0,113.5971,113.6166,113.5192,113.5484,5230.0
2024-11-26 13:25:00,116.66,116.71,116.56,116.59,11889.0,113.5192,113.5679,113.4219,113.4511,11889.0
2024-11-26 13:30:00,116.58,116.63,116.5,116.58,15214.0,113.4414,113.4901,113.3636,113.4414,15214.0
2024-11-26 13:35:00,116.6,116.64,116.52,116.52,10991.0,113.4609,113.4998,113.383,113.383,10991.0
2024-11-26 13:40:00,116.55,116.62,116.52,116.61,8574.0,113.4122,113.4803,113.383,113.4706,8574.0
2024-11-26 13:45:00,116.64,116.72,116.59,116.7,14457.0,113.4998,113.5776,113.4511,113.5582,14457.0
2024-11-26 13:50:00,116.69,116.81,116.67,116.79,11031.0,113.5484,113.6652,113.529,113.6457,11031.0
2024-11-26 13:55:00,116.78,116.87,116.75,116.86,6967.0,113.636,113.7236,113.6068,113.7139,6967.0
2024-11-26 14:00:00,116.86,116.99,116.84,116.88,16231.0,113.7139,113.8404,113.6944,113.7333,16231.0
2024-11-26 14:05:00,116.88,116.88,116.67,116.7,23560.0,113.7333,113.7333,113.529,113.5582,23560.0
2024-11-26 14:10:00,116.68,116.75,116.55,116.59,11963.0,113.5387,113.6068,113.4122,113.4511,11963.0
2024-11-26 14:15:00,116.57,116.61,116.53,116.58,12188.0,113.4317,113.4706,113.3927,113.4414,12188.0
2024-11-26 14:20:00,116.57,116.61,116.53,116.54,12539.0,113.4317,113.4706,113.3927,113.4025,12539.0
2024-11-26 14:25:00,116.56,116.7,116.55,116.7,11324.0,113.4219,113.5582,113.4122,113.5582,11324.0
2024-11-26 14:30:00,116.67,116.73,116.55,116.73,12717.0,113.529,113.5874,113.4122,113.5874,12717.0
2024-11-26 14:35:00,116.72,116.76,116.65,116.68,9620.0,113.5776,113.6166,113.5095,113.5387,9620.0
2024-11-26 14:40:00,116.69,116.76,116.69,116.75,5914.0,113.5484,113.6166,113.5484,113.6068,5914.0
2024-11-26 14:45:00,116.75,116.8,116.69,116.69,10790.0,113.6068,113.6555,113.5484,113.5484,10790.0
2024-11-26 14:50:00,116.67,116.76,116.62,116.69,19176.0,113.529,113.6166,113.4803,113.5484,19176.0
2024-11-26 14:55:00,116.7,116.75,116.68,116.75,11787.0,113.5582,113.6068,113.5387,113.6068,11787.0
2024-11-26 15:00:00,116.73,116.79,116.7,116.71,18514.0,113.5874,113.6457,113.5582,113.5679,18514.0
2024-11-26 15:05:00,116.72,116.79,116.67,116.77,8567.0,113.5776,113.6457,113.529,113.6263,8567.0
2024-11-26 15:10:00,116.77,116.77,116.66,116.69,16149.0,113.6263,113.6263,113.5192,113.5484,16149.0
2024-11-26 15:15:00,116.67,116.69,116.62,116.63,17841.0,113.529,113.5484,113.4803,113.4901,17841.0
2024-11-26 15:20:00,116.62,116.69,116.59,116.66,10583.0,113.4803,113.5484,113.4511,113.5192,10583.0
2024-11-26 15:25:00,116.66,116.66,116.5,116.5,15251.0,113.5192,113.5192,113.3636,113.3636,15251.0
2024-11-26 15:30:00,116.5,116.65,116.5,116.65,25706.0,113.3636,113.5095,113.3636,113.5095,25706.0
2024-11-26 15:35:00,116.66,116.69,116.6,116.64,23389.0,113.5192,113.5484,113.4609,113.4998,23389.0
2024-11-26 15:40:00,116.63,116.69,116.52,116.56,30015.0,113.4901,113.5484,113.383,113.4219,30015.0
2024-11-26 15:45:00,116.56,116.66,116.44,116.52,45903.0,113.4219,113.5192,113.3052,113.383,45903.0
2024-11-26 15:50:00,116.51,116.51,116.28,116.28,81826.0,113.3733,113.3733,113.1495,113.1495,81826.0
2024-11-26 15:55:00,116.26,116.3,116.08,116.16,160754.0,113.13,113.1689,112.9549,113.0327,160754.0
2024-11-27 09:30:00,117.13,118.05,116.92,117.93,42182.0,113.9766,114.8718,113.7722,114.7551,42182.0
2024-11-27 09:35:00,117.8,117.91,117.53,117.65,13192.0,114.6286,114.7356,114.3658,114.4826,13192.0
2024-11-27 09:40:00,117.65,117.95,117.56,117.89,11256.0,114.4826,114.7745,114.395,114.7161,11256.0
2024-11-27 09:45:00,117.96,118.23,117.93,118.23,26621.0,114.7842,115.047,114.7551,115.047,26621.0
2024-11-27 09:50:00,118.14,118.39,118.1,118.34,78152.0,114.9594,115.2027,114.9205,115.154,78152.0
2024-11-27 09:55:00,118.32,118.65,118.3,118.59,19064.0,115.1346,115.4557,115.1151,115.3973,19064.0
2024-11-27 10:00:00,118.54,118.56,118.27,118.45,15563.0,115.3486,115.3681,115.0859,115.2611,15563.0
2024-11-27 10:05:00,118.45,118.51,118.21,118.31,20299.0,115.2611,115.3194,115.0275,115.1248,20299.0
2024-11-27 10:10:00,118.27,118.32,118.11,118.24,9274.0,115.0859,115.1346,114.9302,115.0567,9274.0
2024-11-27 10:15:00,118.21,118.58,118.2,118.55,11358.0,115.0275,115.3876,115.0178,115.3584,11358.0
2024-11-27 10:20:00,118.53,118.72,118.43,118.56,11196.0,115.3389,115.5238,115.2416,115.3681,11196.0
2024-11-27 10:25:00,118.56,118.65,118.5,118.61,11220.0,115.3681,115.4557,115.3097,115.4167,11220.0
2024-11-27 10:30:00,118.61,118.61,118.48,118.52,6376.0,115.4167,115.4167,115.2902,115.3292,6376.0
2024-11-27 10:35:00,118.53,118.66,118.41,118.49,32347.0,115.3389,115.4654,115.2221,115.3,32347.0
2024-11-27 10:40:00,118.49,118.68,118.36,118.37,8625.0,115.3,115.4849,115.1735,115.1832,8625.0
2024-11-27 10:45:00,118.36,118.42,118.19,118.31,10562.0,115.1735,115.2319,115.0081,115.1248,10562.0
2024-11-27 10:50:00,118.35,118.39,118.28,118.34,7005.0,115.1637,115.2027,115.0956,115.154,7005.0
2024-11-27 10:55:00,118.28,118.44,118.22,118.32,17141.0,115.0956,115.2513,115.0372,115.1346,17141.0
2024-11-27 11:00:00,118.31,118.43,118.2,118.39,8050.0,115.1248,115.2416,115.0178,115.2027,8050.0
2024-11-27 11:05:00,118.37,118.52,118.27,118.32,17982.0,115.1832,115.3292,115.0859,115.1346,17982.0
2024-11-27 11:10:00,118.28,118.55,118.27,118.55,20693.0,115.0956,115.3584,115.0859,115.3584,20693.0
2024-11-27 11:15:00,118.56,118.68,118.54,118.62,18375.0,115.3681,115.4849,115.3486,115.4265,18375.0
2024-11-27 11:20:00,118.6,118.63,118.43,118.47,16954.0,115.407,115.4362,115.2416,115.2805,16954.0
2024-11-27 11:25:00,118.47,118.49,118.31,118.33,10553.0,115.2805,115.3,115.1248,115.1443,10553.0
2024-11-27 11:30:00,118.34,118.35,118.17,118.33,16221.0,115.154,115.1637,114.9886,115.1443,16221.0
2024-11-27 11:35:00,118.33,118.47,118.31,118.36,17232.0,115.1443,115.2805,115.1248,115.1735,17232.0
2024-11-27 11:40:00,118.33,118.4,118.3,118.34,9897.0,115.1443,115.2124,115.1151,115.154,9897.0
2024-11-27 11:45:00,118.32,118.32,118.19,118.23,15420.0,115.1346,115.1346,115.0081,115.047,15420.0
2024-11-27 11:50:00,118.23,118.29,118.19,118.21,5436.0,115.047,115.1054,115.0081,115.0275,5436.0
2024-11-27 11:55:00,118.21,118.31,118.18,118.23,5464.0,115.0275,115.1248,114.9983,115.047,5464.0
2024-11-27 12:00:00,118.23,118.37,118.21,118.28,9301.0,115.047,115.1832,115.0275,115.0956,9301.0
2024-11-27 12:05:00,118.27,118.32,118.21,118.24,5036.0,115.0859,115.1346,115.0275,115.0567,5036.0
2024-11-27 12:10:00,118.27,118.41,118.27,118.33,8473.0,115.0859,115.2221,115.0859,115.1443,8473.0
2024-11-27 12:15:00,118.32,118.32,118.13,118.15,10176.0,115.1346,115.1346,114.9497,114.9691,10176.0
2024-11-27 12:20:00,118.14,118.14,118.0,118.05,6399.0,114.9594,114.9594,114.8232,114.8718,6399.0
2024-11-27 12:25:00,118.07,118.16,118.07,118.1,7153.0,114.8913,114.9789,114.8913,114.9205,7153.0
2024-11-27 12:30:00,118.07,118.09,117.98,118.02,4076.0,114.8913,114.9107,114.8037,114.8426,4076.0
2024-11-27 12:35:00,118.01,118.02,117.93,117.94,7505.0,114.8329,114.8426,114.7551,114.7648,7505.0
2024-11-27 12:40:00,117.98,118.01,117.89,117.89,15632.0,114.8037,114.8329,114.7161,114.7161,15632.0
2024-11-27 12:45:00,117.92,118.32,117.88,118.32,20456.0,114.7453,115.1346,114.7064,115.1346,20456.0
2024-11-27 12:50:00,118.3,118.32,118.22,118.28,11183.0,115.1151,115.1346,115.0372,115.0956,11183.0
2024-11-27 12:55:00,118.28,118.3,118.2,118.2,6297.0,115.0956,115.1151,115.0178,115.0178,6297.0
2024-11-27 13:00:00,118.21,118.25,118.19,118.23,4577.0,115.0275,115.0664,115.0081,115.047,4577.0
2024-11-27 13:05:00,118.28,118.31,118.24,118.31,2905.0,115.0956,115.1248,115.0567,115.1248,2905.0
2024-11-27 13:10:00,118.31,118.32,118.26,118.27,5511.0,115.1248,115.1346,115.0762,115.0859,5511.0
2024-11-27 13:15:00,118.27,118.49,118.25,118.33,8478.0,115.0859,115.3,115.0664,115.1443,8478.0
2024-11-27 13:20:00,118.37,118.39,118.31,118.33,3469.0,115.1832,115.2027,115.1248,115.1443,3469.0
2024-11-27 13:25:00,118.35,118.4,118.3,118.3,7363.0,115.1637,115.2124,115.1151,115.1151,7363.0
2024-11-27 13:30:00,118.3,118.49,118.3,118.48,8405.0,115.1151,115.3,115.1151,115.2902,8405.0
2024-11-27 13:35:00,118.47,118.49,118.33,118.4,11189.0,115.2805,115.3,115.1443,115.2124,11189.0
2024-11-27 13:40:00,118.4,118.4,118.31,118.31,8610.0,115.2124,115.2124,115.1248,115.1248,8610.0
2024-11-27 13:45:00,118.33,118.34,118.21,118.25,8760.0,115.1443,115.154,115.0275,115.0664,8760.0
2024-11-27 13:50:00,118.23,118.25,118.11,118.15,7757.0,115.047,115.0664,114.9302,114.9691,7757.0
2024-11-27 13:55:00,118.13,118.15,118.09,118.11,8750.0,114.9497,114.9691,114.9107,114.9302,8750.0
2024-11-27 14:00:00,118.11,118.12,118.05,118.09,20439.0,114.9302,114.9399,114.8718,114.9107,20439.0
2024-11-27 14:05:00,118.1,118.18,118.03,118.17,16322.0,114.9205,114.9983,114.8524,114.9886,16322.0
2024-11-27 14:10:00,118.19,118.19,118.13,118.18,9814.0,115.0081,115.0081,114.9497,114.9983,9814.0
2024-11-27 14:15:00,118.16,118.22,118.13,118.17,9044.0,114.9789,115.0372,114.9497,114.9886,9044.0
2024-11-27 14:20:00,118.16,118.17,118.08,118.15,7985.0,114.9789,114.9886,114.901,114.9691,7985.0
2024-11-27 14:25:00,118.15,118.26,118.14,118.25,18474.0,114.9691,115.0762,114.9594,115.0664,18474.0
2024-11-27 14:30:00,118.23,118.33,118.23,118.26,11775.0,115.047,115.1443,115.047,115.0762,11775.0
2024-11-27 14:35:00,118.25,118.26,118.14,118.15,14191.0,115.0664,115.0762,114.9594,114.9691,14191.0
2024-11-27 14:40:00,118.15,118.27,118.13,118.27,6154.0,114.9691,115.0859,114.9497,115.0859,6154.0
2024-11-27 14:45:00,118.27,118.39,118.27,118.39,7401.0,115.0859,115.2027,115.0859,115.2027,7401.0
2024-11-27 14:50:00,118.37,118.46,118.33,118.45,7346.0,115.1832,115.2708,115.1443,115.2611,7346.0
2024-11-27 14:55:00,118.46,118.48,118.37,118.41,14962.0,115.2708,115.2902,115.1832,115.2221,14962.0
2024-11-27 15:00:00,118.41,118.41,118.09,118.09,6182.0,115.2221,115.2221,114.9107,114.9107,6182.0
2024-11-27 15:05:00,118.09,118.17,118.08,118.11,10545.0,114.9107,114.9886,114.901,114.9302,10545.0
2024-11-27 15:10:00,118.12,118.16,118.08,118.09,12382.0,114.9399,114.9789,114.901,114.9107,12382.0
2024-11-27 15:15:00,118.12,118.19,118.08,118.18,6635.0,114.9399,115.0081,114.901,114.9983,6635.0
2024-11-27 15:20:00,118.18,118.19,118.12,118.14,7862.0,114.9983,115.0081,114.9399,114.9594,7862.0
2024-11-27 15:25:00,118.12,118.17,118.11,118.14,6822.0,114.9399,114.9886,114.9302,114.9594,6822.0
2024-11-27 15:30:00,118.14,118.2,118.12,118.19,17882.0,114.9594,115.0178,114.9399,115.0081,17882.0
2024-11-27 15:35:00,118.17,118.17,117.94,117.96,13443.0,114.9886,114.9886,114.7648,114.7842,13443.0
2024-11-27 15:40:00,117.96,117.96,117.83,117.85,14660.0,114.7842,114.7842,114.6577,114.6772,14660.0
2024-11-27 15:45:00,117.85,118.21,117.85,118.2,18447.0,114.6772,115.0275,114.6772,115.0178,18447.0
2024-11-27 15:50:00,118.18,118.33,118.16,118.18,52557.0,114.9983,115.1443,114.9789,114.9983,52557.0
2024-11-27 15:55:00,118.18,118.19,117.8,117.81,252405.0,114.9983,115.0081,114.6286,114.6383,252405.0
2024-11-29 09:30:00,117.92,118.62,117.74,118.09,58586.0,114.7453,115.4265,114.5702,114.9107,58586.0
2024-11-29 09:35:00,118.28,118.31,117.33,117.69,21232.0,115.0956,115.1248,114.1712,114.5215,21232.0
2024-11-29 09:40:00,117.7,118.01,117.63,118.01,20460.0,114.5312,114.8329,114.4631,114.8329,20460.0
2024-11-29 09:45:00,117.94,118.09,117.56,117.69,38585.0,114.7648,114.9107,114.395,114.5215,38585.0
2024-11-29 09:50:00,117.69,117.78,117.42,117.67,17978.0,114.5215,114.6091,114.2588,114.5021,17978.0
2024-11-29 09:55:00,117.7,117.82,117.5,117.62,18575.0,114.5312,114.648,114.3366,114.4534,18575.0
2024-11-29 10:00:00,117.59,117.83,117.57,117.76,26337.0,114.4242,114.6577,114.4047,114.5896,26337.0
2024-11-29 10:05:00,117.75,117.9,117.36,117.37,13899.0,114.5799,114.7259,114.2004,114.2101,13899.0
2024-11-29 10:10:00,117.44,117.56,117.38,117.48,9019.0,114.2782,114.395,114.2199,114.3172,9019.0
2024-11-29 10:15:00,117.48,117.51,117.33,117.41,17542.0,114.3172,114.3464,114.1712,114.2491,17542.0
2024-11-29 10:20:00,117.38,117.58,117.33,117.35,16413.0,114.2199,114.4145,114.1712,114.1907,16413.0
2024-11-29 10:25:00,117.37,117.48,117.27,117.41,9526.0,114.2101,114.3172,114.1128,114.2491,9526.0
2024-11-29 10:30:00,117.45,117.57,117.45,117.54,8781.0,114.288,114.4047,114.288,114.3756,8781.0
2024-11-29 10:35:00,117.57,117.57,117.36,117.38,14444.0,114.4047,114.4047,114.2004,114.2199,14444.0
2024-11-29 10:40:00,117.4,117.41,117.18,117.18,15126.0,114.2393,114.2491,114.0252,114.0252,15126.0
2024-11-29 10:45:00,117.21,117.35,117.12,117.18,18305.0,114.0544,114.1907,113.9669,114.0252,18305.0
2024-11-29 10:50:00,117.19,117.25,117.01,117.23,16187.0,114.035,114.0934,113.8598,114.0739,16187.0
2024-11-29 10:55:00,117.25,117.46,117.23,117.44,19611.0,114.0934,114.2977,114.0739,114.2782,19611.0
2024-11-29 11:00:00,117.45,117.48,117.29,117.37,14274.0,114.288,114.3172,114.1323,114.2101,14274.0
2024-11-29 11:05:00,117.36,117.45,117.31,117.37,20249.0,114.2004,114.288,114.1517,114.2101,20249.0
2024-11-29 11:10:00,117.36,117.37,117.25,117.27,18495.0,114.2004,114.2101,114.0934,114.1128,18495.0
2024-11-29 11:15:00,117.25,117.33,117.17,117.33,18295.0,114.0934,114.1712,114.0155,114.1712,18295.0
2024-11-29 11:20:00,117.32,117.55,117.3,117.52,23366.0,114.1615,114.3853,114.142,114.3561,23366.0
2024-11-29 11:25:00,117.54,117.79,117.52,117.78,73779.0,114.3756,114.6188,114.3561,114.6091,73779.0
2024-11-29 11:30:00,117.8,117.9,117.77,117.88,20052.0,114.6286,114.7259,114.5994,114.7064,20052.0
2024-11-29 11:35:00,117.86,117.86,117.62,117.63,17426.0,114.6869,114.6869,114.4534,114.4631,17426.0
2024-11-29 11:40:00,117.62,117.65,117.51,117.55,22913.0,114.4534,114.4826,114.3464,114.3853,22913.0
2024-11-29 11:45:00,117.55,117.65,117.51,117.56,18372.0,114.3853,114.4826,114.3464,114.395,18372.0
2024-11-29 11:50:00,117.58,117.63,117.5,117.55,19349.0,114.4145,114.4631,114.3366,114.3853,19349.0
2024-11-29 11:55:00,117.54,117.54,117.45,117.47,13585.0,114.3756,114.3756,114.288,114.3074,13585.0
2024-11-29 12:00:00,117.48,117.59,117.45,117.59,29390.0,114.3172,114.4242,114.288,114.4242,29390.0
2024-11-29 12:05:00,117.59,117.71,117.59,117.65,26540.0,114.4242,114.541,114.4242,114.4826,26540.0
2024-11-29 12:10:00,117.62,117.69,117.34,117.48,30562.0,114.4534,114.5215,114.1809,114.3172,30562.0
2024-11-29 12:15:00,117.46,117.53,117.41,117.48,25924.0,114.2977,114.3658,114.2491,114.3172,25924.0
2024-11-29 12:20:00,117.47,117.53,117.43,117.51,20894.0,114.3074,114.3658,114.2685,114.3464,20894.0
2024-11-29 12:25:00,117.53,117.53,117.25,117.34,21057.0,114.3658,114.3658,114.0934,114.1809,21057.0
2024-11-29 12:30:00,117.34,117.54,117.3,117.51,37330.0,114.1809,114.3756,114.142,114.3464,37330.0
2024-11-29 12:35:00,117.51,117.62,117.5,117.59,18490.0,114.3464,114.4534,114.3366,114.4242,18490.0
2024-11-29 12:40:00,117.59,117.82,117.58,117.82,18823.0,114.4242,114.648,114.4145,114.648,18823.0
2024-11-29 12:45:00,117.82,118.26,117.82,118.21,24402.0,114.648,115.0762,114.648,115.0275,24402.0
2024-11-29 12:50:00,118.16,118.19,117.09,117.22,72945.0,114.9789,115.0081,113.9377,114.0642,72945.0
2024-11-29 12:55:00,117.17,117.21,116.66,116.77,391798.0,114.0155,114.0544,113.5192,113.6263,391798.0
2024-12-02 09:30:00,116.3,116.64,115.68,115.68,67200.0,113.1689,113.4998,112.5656,112.5656,67200.0
2024-12-02 09:35:00,115.8,115.8,115.19,115.42,62063.0,112.6824,112.6824,112.0888,112.3126,62063.0
2024-12-02 09:40:00,115.47,115.81,115.42,115.61,21700.0,112.3613,112.6921,112.3126,112.4975,21700.0
2024-12-02 09:45:00,115.6,115.96,115.6,115.76,25322.0,112.4878,112.8381,112.4878,112.6435,25322.0
2024-12-02 09:50:00,115.76,115.89,115.51,115.7,37533.0,112.6435,112.77,112.4002,112.5851,37533.0
2024-12-02 09:55:00,115.7,115.71,115.58,115.64,37489.0,112.5851,112.5948,112.4683,112.5267,37489.0
2024-12-02 10:00:00,115.66,115.66,115.07,115.37,58068.0,112.5462,112.5462,111.9721,112.264,58068.0
2024-12-02 10:05:00,115.37,115.57,115.36,115.53,22305.0,112.264,112.4586,112.2542,112.4197,22305.0
2024-12-02 10:10:00,115.53,115.53,115.35,115.41,27287.0,112.4197,112.4197,112.2445,112.3029,27287.0
2024-12-02 10:15:00,115.4,115.74,115.39,115.67,27790.0,112.2932,112.624,112.2834,112.5559,27790.0
2024-12-02 10:20:00,115.71,115.93,115.63,115.93,19358.0,112.5948,112.8089,112.517,112.8089,19358.0
2024-12-02 10:25:00,115.91,116.04,115.85,116.02,16177.0,112.7894,112.9159,112.7311,112.8965,16177.0
2024-12-02 10:30:00,115.98,116.21,115.9,115.9,8616.0,112.8576,113.0814,112.7797,112.7797,8616.0
2024-12-02 10:35:00,115.87,115.9,115.73,115.79,25899.0,112.7505,112.7797,112.6143,112.6727,25899.0
2024-12-02 10:40:00,115.82,116.09,115.71,116.04,23316.0,112.7019,112.9646,112.5948,112.9159,23316.0
2024-12-02 10:45:00,116.07,116.07,115.91,115.94,19574.0,112.9451,112.9451,112.7894,112.8186,19574.0
2024-12-02 10:50:00,115.97,116.06,115.92,115.98,15608.0,112.8478,112.9354,112.7992,112.8576,15608.0
2024-12-02 10:55:00,115.95,116.04,115.9,115.94,11184.0,112.8284,112.9159,112.7797,112.8186,11184.0
2024-12-02 11:00:00,115.94,116.08,115.86,116.06,7605.0,112.8186,112.9549,112.7408,112.9354,7605.0
2024-12-02 11:05:00,116.08,116.21,116.03,116.2,13751.0,112.9549,113.0814,112.9062,113.0716,13751.0
2024-12-02 11:10:00,116.17,116.2,116.1,116.17,25053.0,113.0424,113.0716,112.9743,113.0424,25053.0
2024-12-02 11:15:00,116.17,116.37,116.17,116.34,9920.0,113.0424,113.2371,113.0424,113.2079,9920.0
2024-12-02 11:20:00,116.37,116.46,116.26,116.34,13787.0,113.2371,113.3246,113.13,113.2079,13787.0
2024-12-02 11:25:00,116.33,116.38,116.11,116.21,10004.0,113.1981,113.2468,112.9841,113.0814,10004.0
2024-12-02 11:30:00,116.23,116.31,116.12,116.17,38576.0,113.1008,113.1787,112.9938,113.0424,38576.0
2024-12-02 11:35:00,116.18,116.18,115.96,115.98,20880.0,113.0522,113.0522,112.8381,112.8576,20880.0
2024-12-02 11:40:00,115.98,116.07,115.8,115.84,14192.0,112.8576,112.9451,112.6824,112.7213,14192.0
2024-12-02 11:45:00,115.87,115.92,115.74,115.78,7737.0,112.7505,112.7992,112.624,112.6629,7737.0
2024-12-02 11:50:00,115.82,115.82,115.68,115.78,9074.0,112.7019,112.7019,112.5656,112.6629,9074.0
2024-12-02 11:55:00,115.76,115.76,115.68,115.73,10173.0,112.6435,112.6435,112.5656,112.6143,10173.0
2024-12-02 12:00:00,115.76,115.78,115.73,115.76,8894.0,112.6435,112.6629,112.6143,112.6435,8894.0
2024-12-02 12:05:00,115.72,115.81,115.65,115.76,12932.0,112.6046,112.6921,112.5364,112.6435,12932.0
2024-12-02 12:10:00,115.74,115.77,115.66,115.68,9511.0,112.624,112.6532,112.5462,112.5656,9511.0
2024-12-02 12:15:00,115.68,115.8,115.65,115.79,11829.0,112.5656,112.6824,112.5364,112.6727,11829.0
2024-12-02 12:20:00,115.77,115.82,115.73,115.76,3877.0,112.6532,112.7019,112.6143,112.6435,3877.0
2024-12-02 12:25:00,115.74,115.77,115.68,115.7,19632.0,112.624,112.6532,112.5656,112.5851,19632.0
2024-12-02 12:30:00,115.69,115.72,115.68,115.69,8077.0,112.5754,112.6046,112.5656,112.5754,8077.0
2024-12-02 12:35:00,115.7,115.71,115.65,115.67,21978.0,112.5851,112.5948,112.5364,112.5559,21978.0
2024-12-02 12:40:00,115.65,115.78,115.64,115.74,11097.0,112.5364,112.6629,112.5267,112.624,11097.0
2024-12-02 12:45:00,115.73,115.81,115.68,115.77,21689.0,112.6143,112.6921,112.5656,112.6532,21689.0
2024-12-02 12:50:00,115.75,115.77,115.66,115.68,8160.0,112.6337,112.6532,112.5462,112.5656,8160.0
2024-12-02 12:55:00,115.68,115.73,115.6,115.62,5971.0,112.5656,112.6143,112.4878,112.5072,5971.0
2024-12-02 13:00:00,115.66,115.67,115.61,115.63,8388.0,112.5462,112.5559,112.4975,112.517,8388.0
2024-12-02 13:05:00,115.63,115.65,115.56,115.63,12103.0,112.517,112.5364,112.4489,112.517,12103.0
2024-12-02 13:10:00,115.65,115.67,115.5,115.54,10379.0,112.5364,112.5559,112.3905,112.4294,10379.0
2024-12-02 13:15:00,115.57,115.57,115.43,115.47,13820.0,112.4586,112.4586,112.3224,112.3613,13820.0
2024-12-02 13:20:00,115.48,115.61,115.47,115.59,14497.0,112.371,112.4975,112.3613,112.4781,14497.0
2024-12-02 13:25:00,115.59,115.64,115.5,115.61,9870.0,112.4781,112.5267,112.3905,112.4975,9870.0
2024-12-02 13:30:00,115.63,115.7,115.5,115.5,7493.0,112.517,112.5851,112.3905,112.3905,7493.0
2024-12-02 13:35:00,115.53,115.54,115.47,115.5,8074.0,112.4197,112.4294,112.3613,112.3905,8074.0
2024-12-02 13:40:00,115.51,115.55,115.45,115.48,8495.0,112.4002,112.4391,112.3418,112.371,8495.0
2024-12-02 13:45:00,115.48,115.58,115.43,115.52,25205.0,112.371,112.4683,112.3224,112.4099,25205.0
2024-12-02 13:50:00,115.53,115.53,115.42,115.44,8147.0,112.4197,112.4197,112.3126,112.3321,8147.0
2024-12-02 13:55:00,115.42,115.44,115.37,115.38,8409.0,112.3126,112.3321,112.264,112.2737,8409.0
2024-12-02 14:00:00,115.38,115.39,115.3,115.3,8030.0,112.2737,112.2834,112.1959,112.1959,8030.0
2024-12-02 14:05:00,115.29,115.29,115.16,115.18,7731.0,112.1861,112.1861,112.0596,112.0791,7731.0
2024-12-02 14:10:00,115.19,115.19,115.1,115.1,15709.0,112.0888,112.0888,112.0012,112.0012,15709.0
2024-12-02 14:15:00,115.1,115.12,115.01,115.03,15714.0,112.0012,112.0207,111.9137,111.9331,15714.0
2024-12-02 14:20:00,115.03,115.04,114.96,115.0,13710.0,111.9331,111.9429,111.865,111.9039,13710.0
2024-12-02 14:25:00,114.97,115.05,114.96,114.97,16937.0,111.8747,111.9526,111.865,111.8747,16937.0
2024-12-02 14:30:00,114.98,115.07,114.92,115.03,20306.0,111.8845,111.9721,111.8261,111.9331,20306.0
2024-12-02 14:35:00,115.06,115.11,115.05,115.07,5520.0,111.9623,112.011,111.9526,111.9721,5520.0
2024-12-02 14:40:00,115.08,115.2,115.06,115.18,11513.0,111.9818,112.0986,111.9623,112.0791,11513.0
2024-12-02 14:45:00,115.18,115.21,115.08,115.14,8052.0,112.0791,112.1083,111.9818,112.0402,8052.0
2024-12-02 14:50:00,115.12,115.24,115.12,115.21,8301.0,112.0207,112.1375,112.0207,112.1083,8301.0
2024-12-02 14:55:00,115.21,115.22,115.14,115.21,7793.0,112.1083,112.118,112.0402,112.1083,7793.0
2024-12-02 15:00:00,115.18,115.23,115.1,115.17,19520.0,112.0791,112.1277,112.0012,112.0694,19520.0
2024-12-02 15:05:00,115.18,115.22,115.14,115.16,12984.0,112.0791,112.118,112.0402,112.0596,12984.0
2024-12-02 15:10:00,115.16,115.2,115.1,115.1,10654.0,112.0596,112.0986,112.0012,112.0012,10654.0
2024-12-02 15:15:00,115.07,115.2,115.07,115.15,12878.0,111.9721,112.0986,111.9721,112.0499,12878.0
2024-12-02 15:20:00,115.16,115.2,115.03,115.08,18752.0,112.0596,112.0986,111.9331,111.9818,18752.0
2024-12-02 15:25:00,115.07,115.07,114.99,115.06,14679.0,111.9721,111.9721,111.8942,111.9623,14679.0
2024-12-02 15:30:00,115.06,115.22,115.04,115.1,119738.0,111.9623,112.118,111.9429,112.0012,119738.0
2024-12-02 15:35:00,115.09,115.09,114.93,115.0,25474.0,111.9915,111.9915,111.8358,111.9039,25474.0
2024-12-02 15:40:00,115.02,115.09,114.87,115.0,52794.0,111.9234,111.9915,111.7774,111.9039,52794.0
2024-12-02 15:45:00,115.0,115.13,114.82,115.13,29646.0,111.9039,112.0304,111.7288,112.0304,29646.0
2024-12-02 15:50:00,115.2,115.64,115.15,115.61,69101.0,112.0986,112.5267,112.0499,112.4975,69101.0
2024-12-02 15:55:00,115.61,116.03,115.53,115.82,264125.0,112.4975,112.9062,112.4197,112.7019,264125.0
2024-12-03 09:30:00,115.95,116.21,115.59,116.01,39837.0,112.8284,113.0814,112.4781,112.8867,39837.0
2024-12-03 09:35:00,116.01,116.33,115.74,115.82,61485.0,112.8867,113.1981,112.624,112.7019,61485.0
2024-12-03 09:40:00,115.82,116.26,115.75,116.0,33182.0,112.7019,113.13,112.6337,112.877,33182.0
2024-12-03 09:45:00,116.0,116.2,115.87,116.19,19871.0,112.877,113.0716,112.7505,113.0619,19871.0
2024-12-03 09:50:00,116.19,116.59,116.12,116.53,18120.0,113.0619,113.4511,112.9938,113.3927,18120.0
2024-12-03 09:55:00,116.54,116.61,116.38,116.52,25659.0,113.4025,113.4706,113.2468,113.383,25659.0
2024-12-03 10:00:00,116.48,116.63,116.41,116.61,15083.0,113.3441,113.4901,113.276,113.4706,15083.0
2024-12-03 10:05:00,116.6,116.69,116.45,116.61,8798.0,113.4609,113.5484,113.3149,113.4706,8798.0
2024-12-03 10:10:00,116.61,116.78,116.57,116.61,11349.0,113.4706,113.636,113.4317,113.4706,11349.0
2024-12-03 10:15:00,116.61,116.73,116.52,116.65,20453.0,113.4706,113.5874,113.383,113.5095,20453.0
2024-12-03 10:20:00,116.64,116.78,116.56,116.7,11606.0,113.4998,113.636,113.4219,113.5582,11606.0
2024-12-03 10:25:00,116.7,116.82,116.64,116.71,10701.0,113.5582,113.6749,113.4998,113.5679,10701.0
2024-12-03 10:30:00,116.68,116.81,116.56,116.63,20976.0,113.5387,113.6652,113.4219,113.4901,20976.0
2024-12-03 10:35:00,116.64,116.83,116.63,116.81,44692.0,113.4998,113.6847,113.4901,113.6652,44692.0
2024-12-03 10:40:00,116.81,116.81,116.6,116.75,55525.0,113.6652,113.6652,113.4609,113.6068,55525.0
2024-12-03 10:45:00,116.74,116.8,116.69,116.73,8130.0,113.5971,113.6555,113.5484,113.5874,8130.0
2024-12-03 10:50:00,116.7,116.76,116.55,116.75,13401.0,113.5582,113.6166,113.4122,113.6068,13401.0
2024-12-03 10:55:00,116.71,116.71,116.62,116.69,5081.0,113.5679,113.5679,113.4803,113.5484,5081.0
2024-12-03 11:00:00,116.71,116.8,116.63,116.71,14018.0,113.5679,113.6555,113.4901,113.5679,14018.0
2024-12-03 11:05:00,116.72,116.76,116.55,116.75,18324.0,113.5776,113.6166,113.4122,113.6068,18324.0
2024-12-03 11:10:00,116.76,116.89,116.75,116.84,20455.0,113.6166,113.7431,113.6068,113.6944,20455.0
2024-12-03 11:15:00,116.83,116.95,116.82,116.9,34023.0,113.6847,113.8014,113.6749,113.7528,34023.0
2024-12-03 11:20:00,116.9,116.91,116.7,116.78,27369.0,113.7528,113.7625,113.5582,113.636,27369.0
2024-12-03 11:25:00,116.75,116.82,116.55,116.65,35577.0,113.6068,113.6749,113.4122,113.5095,35577.0
2024-12-03 11:30:00,116.65,116.79,116.62,116.75,17573.0,113.5095,113.6457,113.4803,113.6068,17573.0
2024-12-03 11:35:00,116.69,116.7,116.6,116.65,15170.0,113.5484,113.5582,113.4609,113.5095,15170.0
2024-12-03 11:40:00,116.65,116.65,116.46,116.48,29858.0,113.5095,113.5095,113.3246,113.3441,29858.0
2024-12-03 11:45:00,116.49,116.56,116.41,116.56,26813.0,113.3538,113.4219,113.276,113.4219,26813.0
2024-12-03 11:50:00,116.55,116.57,116.39,116.43,7067.0,113.4122,113.4317,113.2565,113.2954,7067.0
2024-12-03 11:55:00,116.46,116.48,116.24,116.32,24787.0,113.3246,113.3441,113.1106,113.1884,24787.0
2024-12-03 12:00:00,116.32,116.37,116.23,116.26,16386.0,113.1884,113.2371,113.1008,113.13,16386.0
2024-12-03 12:05:00,116.27,116.37,116.23,116.37,14880.0,113.1397,113.2371,113.1008,113.2371,14880.0
2024-12-03 12:10:00,116.34,116.38,116.31,116.34,20191.0,113.2079,113.2468,113.1787,113.2079,20191.0
2024-12-03 12:15:00,116.34,116.38,116.3,116.3,15396.0,113.2079,113.2468,113.1689,113.1689,15396.0
2024-12-03 12:20:00,116.3,116.49,116.3,116.42,19754.0,113.1689,113.3538,113.1689,113.2857,19754.0
2024-12-03 12:25:00,116.4,116.5,116.37,116.48,7446.0,113.2662,113.3636,113.2371,113.3441,7446.0
2024-12-03 12:30:00,116.48,116.55,116.44,116.51,16731.0,113.3441,113.4122,113.3052,113.3733,16731.0
2024-12-03 12:35:00,116.52,116.59,116.46,116.59,13100.0,113.383,113.4511,113.3246,113.4511,13100.0
2024-12-03 12:40:00,116.58,116.6,116.54,116.57,9684.0,113.4414,113.4609,113.4025,113.4317,9684.0
2024-12-03 12:45:00,116.57,116.73,116.53,116.71,15112.0,113.4317,113.5874,113.3927,113.5679,15112.0
2024-12-03 12:50:00,116.71,116.86,116.68,116.83,21394.0,113.5679,113.7139,113.5387,113.6847,21394.0
2024-12-03 12:55:00,116.83,116.91,116.81,116.91,21480.0,113.6847,113.7625,113.6652,113.7625,21480.0
2024-12-03 13:00:00,116.91,117.1,116.9,117.04,21779.0,113.7625,113.9474,113.7528,113.889,21779.0
2024-12-03 13:05:00,117.03,117.03,116.82,116.89,10938.0,113.8793,113.8793,113.6749,113.7431,10938.0
2024-12-03 13:10:00,116.89,116.98,116.83,116.84,7798.0,113.7431,113.8306,113.6847,113.6944,7798.0
2024-12-03 13:15:00,116.85,116.88,116.79,116.86,11737.0,113.7041,113.7333,113.6457,113.7139,11737.0
2024-12-03 13:20:00,116.88,116.9,116.83,116.84,6050.0,113.7333,113.7528,113.6847,113.6944,6050.0
2024-12-03 13:25:00,116.84,116.97,116.8,116.83,20718.0,113.6944,113.8209,113.6555,113.6847,20718.0
2024-12-03 13:30:00,116.82,116.83,116.61,116.64,25512.0,113.6749,113.6847,113.4706,113.4998,25512.0
2024-12-03 13:35:00,116.65,116.65,116.46,116.48,9688.0,113.5095,113.5095,113.3246,113.3441,9688.0
2024-12-03 13:40:00,116.48,116.55,116.48,116.53,10582.0,113.3441,113.4122,113.3441,113.3927,10582.0
2024-12-03 13:45:00,116.52,116.53,116.48,116.5,14977.0,113.383,113.3927,113.3441,113.3636,14977.0
2024-12-03 13:50:00,116.5,116.54,116.49,116.53,13094.0,113.3636,113.4025,113.3538,113.3927,13094.0
2024-12-03 13:55:00,116.53,116.77,116.53,116.74,13249.0,113.3927,113.6263,113.3927,113.5971,13249.0
2024-12-03 14:00:00,116.74,116.82,116.7,116.81,12588.0,113.5971,113.6749,113.5582,113.6652,12588.0
2024-12-03 14:05:00,116.79,116.85,116.79,116.84,6009.0,113.6457,113.7041,113.6457,113.6944,6009.0
2024-12-03 14:10:00,116.84,116.87,116.7,116.72,27266.0,113.6944,113.7236,113.5582,113.5776,27266.0
2024-12-03 14:15:00,116.72,116.74,116.64,116.66,12149.0,113.5776,113.5971,113.4998,113.5192,12149.0
2024-12-03 14:20:00,116.66,116.69,116.6,116.68,16062.0,113.5192,113.5484,113.4609,113.5387,16062.0
2024-12-03 14:25:00,116.67,116.84,116.64,116.82,11929.0,113.529,113.6944,113.4998,113.6749,11929.0
2024-12-03 14:30:00,116.8,116.83,116.79,116.82,11798.0,113.6555,113.6847,113.6457,113.6749,11798.0
2024-12-03 14:35:00,116.82,116.83,116.74,116.83,13768.0,113.6749,113.6847,113.5971,113.6847,13768.0
2024-12-03 14:40:00,116.83,116.91,116.74,116.88,19491.0,113.6847,113.7625,113.5971,113.7333,19491.0
2024-12-03 14:45:00,116.86,116.94,116.84,116.88,28902.0,113.7139,113.7917,113.6944,113.7333,28902.0
2024-12-03 14:50:00,116.88,116.99,116.86,116.96,16421.0,113.7333,113.8404,113.7139,113.8112,16421.0
2024-12-03 14:55:00,116.96,116.98,116.9,116.95,18946.0,113.8112,113.8306,113.7528,113.8014,18946.0
2024-12-03 15:00:00,116.97,116.97,116.85,116.9,34640.0,113.8209,113.8209,113.7041,113.7528,34640.0
2024-12-03 15:05:00,116.91,116.91,116.6,116.68,26066.0,113.7625,113.7625,113.4609,113.5387,26066.0
2024-12-03 15:10:00,116.67,116.71,116.49,116.54,14994.0,113.529,113.5679,113.3538,113.4025,14994.0
2024-12-03 15:15:00,116.52,116.55,116.47,116.5,17393.0,113.383,113.4122,113.3344,113.3636,17393.0
2024-12-03 15:20:00,116.48,116.53,116.44,116.45,11390.0,113.3441,113.3927,113.3052,113.3149,11390.0
2024-12-03 15:25:00,116.46,116.53,116.42,116.53,25626.0,113.3246,113.3927,113.2857,113.3927,25626.0
2024-12-03 15:30:00,116.53,116.61,116.5,116.56,23122.0,113.3927,113.4706,113.3636,113.4219,23122.0
2024-12-03 15:35:00,116.55,116.69,116.55,116.65,23105.0,113.4122,113.5484,113.4122,113.5095,23105.0
2024-12-03 15:40:00,116.63,116.63,116.45,116.47,31840.0,113.4901,113.4901,113.3149,113.3344,31840.0
2024-12-03 15:45:00,116.47,116.57,116.44,116.57,31768.0,113.3344,113.4317,113.3052,113.4317,31768.0
2024-12-03 15:50:00,116.57,116.68,116.47,116.6,54384.0,113.4317,113.5387,113.3344,113.4609,54384.0
2024-12-03 15:55:00,116.58,116.58,116.29,116.4,188332.0,113.4414,113.4414,113.1592,113.2662,188332.0
2024-12-04 09:30:00,116.38,116.38,115.5,116.08,66858.0,113.2468,113.2468,112.3905,112.9549,66858.0
2024-12-04 09:35:00,116.08,116.2,115.96,116.07,8944.0,112.9549,113.0716,112.8381,112.9451,8944.0
2024-12-04 09:40:00,115.99,116.1,115.83,115.94,22962.0,112.8673,112.9743,112.7116,112.8186,22962.0
2024-12-04 09:45:00,115.97,115.99,115.74,115.84,12704.0,112.8478,112.8673,112.624,112.7213,12704.0
2024-12-04 09:50:00,115.81,115.84,115.6,115.71,23019.0,112.6921,112.7213,112.4878,112.5948,23019.0
2024-12-04 09:55:00,115.71,115.71,115.41,115.51,18306.0,112.5948,112.5948,112.3029,112.4002,18306.0
2024-12-04 10:00:00,115.48,115.5,114.87,114.89,40223.0,112.371,112.3905,111.7774,111.7969,40223.0
2024-12-04 10:05:00,114.88,115.0,114.53,114.93,21803.0,111.7872,111.9039,111.4466,111.8358,21803.0
2024-12-04 10:10:00,114.8,114.86,114.38,114.53,23497.0,111.7093,111.7677,111.3006,111.4466,23497.0
2024-12-04 10:15:00,114.48,114.69,114.38,114.43,16740.0,111.3979,111.6023,111.3006,111.3493,16740.0
2024-12-04 10:20:00,114.43,114.48,114.37,114.44,16476.0,111.3493,111.3979,111.2909,111.359,16476.0
2024-12-04 10:25:00,114.48,114.81,114.45,114.8,45317.0,111.3979,111.7191,111.3687,111.7093,45317.0
2024-12-04 10:30:00,114.75,114.75,114.54,114.55,20468.0,111.6607,111.6607,111.4563,111.4661,20468.0
2024-12-04 10:35:00,114.57,114.88,114.52,114.76,21930.0,111.4855,111.7872,111.4369,111.6704,21930.0
2024-12-04 10:40:00,114.76,114.92,114.68,114.79,11960.0,111.6704,111.8261,111.5926,111.6996,11960.0
2024-12-04 10:45:00,114.77,114.82,114.7,114.76,7025.0,111.6801,111.7288,111.612,111.6704,7025.0
2024-12-04 10:50:00,114.77,114.77,114.59,114.63,16019.0,111.6801,111.6801,111.505,111.5439,16019.0
2024-12-04 10:55:00,114.66,114.72,114.58,114.68,14976.0,111.5731,111.6315,111.4952,111.5926,14976.0
2024-12-04 11:00:00,114.65,114.87,114.61,114.79,13271.0,111.5634,111.7774,111.5244,111.6996,13271.0
2024-12-04 11:05:00,114.81,114.85,114.65,114.66,22845.0,111.7191,111.758,111.5634,111.5731,22845.0
2024-12-04 11:10:00,114.66,114.85,114.65,114.75,27523.0,111.5731,111.758,111.5634,111.6607,27523.0
2024-12-04 11:15:00,114.75,114.75,114.52,114.65,21372.0,111.6607,111.6607,111.4369,111.5634,21372.0
2024-12-04 11:20:00,114.61,114.86,114.61,114.84,15564.0,111.5244,111.7677,111.5244,111.7482,15564.0
2024-12-04 11:25:00,114.85,114.85,114.73,114.8,14147.0,111.758,111.758,111.6412,111.7093,14147.0
2024-12-04 11:30:00,114.8,115.0,114.78,115.0,11229.0,111.7093,111.9039,111.6899,111.9039,11229.0
2024-12-04 11:35:00,114.97,114.99,114.81,114.96,17100.0,111.8747,111.8942,111.7191,111.865,17100.0
2024-12-04 11:40:00,114.99,115.14,114.96,115.02,22164.0,111.8942,112.0402,111.865,111.9234,22164.0
2024-12-04 11:45:00,115.03,115.1,114.99,115.0,9969.0,111.9331,112.0012,111.8942,111.9039,9969.0
2024-12-04 11:50:00,115.0,115.19,114.99,115.17,6812.0,111.9039,112.0888,111.8942,112.0694,6812.0
2024-12-04 11:55:00,115.17,115.28,115.13,115.15,7371.0,112.0694,112.1764,112.0304,112.0499,7371.0
2024-12-04 12:00:00,115.14,115.14,114.96,114.98,13237.0,112.0402,112.0402,111.865,111.8845,13237.0
2024-12-04 12:05:00,115.01,115.09,114.98,115.09,7851.0,111.9137,111.9915,111.8845,111.9915,7851.0
2024-12-04 12:10:00,115.09,115.21,115.05,115.18,14222.0,111.9915,112.1083,111.9526,112.0791,14222.0
2024-12-04 12:15:00,115.21,115.23,115.16,115.19,15795.0,112.1083,112.1277,112.0596,112.0888,15795.0
2024-12-04 12:20:00,115.19,115.19,115.06,115.15,26720.0,112.0888,112.0888,111.9623,112.0499,26720.0
2024-12-04 12:25:00,115.15,115.15,115.09,115.11,6264.0,112.0499,112.0499,111.9915,112.011,6264.0
2024-12-04 12:30:00,115.12,115.2,115.07,115.16,17997.0,112.0207,112.0986,111.9721,112.0596,17997.0
2024-12-04 12:35:00,115.16,115.25,115.12,115.19,27078.0,112.0596,112.1472,112.0207,112.0888,27078.0
2024-12-04 12:40:00,115.18,115.32,115.13,115.32,15785.0,112.0791,112.2153,112.0304,112.2153,15785.0
2024-12-04 12:45:00,115.28,115.4,115.28,115.4,28172.0,112.1764,112.2932,112.1764,112.2932,28172.0
2024-12-04 12:50:00,115.38,115.52,115.37,115.52,34998.0,112.2737,112.4099,112.264,112.4099,34998.0
2024-12-04 12:55:00,115.51,115.57,115.47,115.57,9301.0,112.4002,112.4586,112.3613,112.4586,9301.0
2024-12-04 13:00:00,115.56,115.69,115.56,115.63,10488.0,112.4489,112.5754,112.4489,112.517,10488.0
2024-12-04 13:05:00,115.63,115.63,115.51,115.54,8237.0,112.517,112.517,112.4002,112.4294,8237.0
2024-12-04 13:10:00,115.56,115.56,115.49,115.51,10336.0,112.4489,112.4489,112.3807,112.4002,10336.0
2024-12-04 13:15:00,115.54,115.67,115.54,115.58,14554.0,112.4294,112.5559,112.4294,112.4683,14554.0
2024-12-04 13:20:00,115.58,115.63,115.33,115.34,12320.0,112.4683,112.517,112.2251,112.2348,12320.0
2024-12-04 13:25:00,115.34,115.38,115.21,115.31,11342.0,112.2348,112.2737,112.1083,112.2056,11342.0
2024-12-04 13:30:00,115.31,115.31,115.08,115.12,214831.0,112.2056,112.2056,111.9818,112.0207,214831.0
2024-12-04 13:35:00,115.13,115.23,115.08,115.18,9664.0,112.0304,112.1277,111.9818,112.0791,9664.0
2024-12-04 13:40:00,115.18,115.29,115.15,115.21,22629.0,112.0791,112.1861,112.0499,112.1083,22629.0
2024-12-04 13:45:00,115.22,115.29,115.2,115.28,8503.0,112.118,112.1861,112.0986,112.1764,8503.0
2024-12-04 13:50:00,115.27,115.37,115.24,115.31,32302.0,112.1667,112.264,112.1375,112.2056,32302.0
2024-12-04 13:55:00,115.35,115.38,115.26,115.26,20353.0,112.2445,112.2737,112.1569,112.1569,20353.0
2024-12-04 14:00:00,115.15,115.33,115.12,115.15,46108.0,112.0499,112.2251,112.0207,112.0499,46108.0
2024-12-04 14:05:00,115.18,115.2,115.07,115.12,37282.0,112.0791,112.0986,111.9721,112.0207,37282.0
2024-12-04 14:10:00,115.18,115.27,115.11,115.27,11551.0,112.0791,112.1667,112.011,112.1667,11551.0
2024-12-04 14:15:00,115.24,115.25,115.15,115.2,17300.0,112.1375,112.1472,112.0499,112.0986,17300.0
2024-12-04 14:20:00,115.2,115.25,115.15,115.2,27531.0,112.0986,112.1472,112.0499,112.0986,27531.0
2024-12-04 14:25:00,115.21,115.25,115.15,115.19,18954.0,112.1083,112.1472,112.0499,112.0888,18954.0
2024-12-04 14:30:00,115.16,115.25,115.12,115.21,18012.0,112.0596,112.1472,112.0207,112.1083,18012.0
2024-12-04 14:35:00,115.23,115.35,115.23,115.27,22991.0,112.1277,112.2445,112.1277,112.1667,22991.0
2024-12-04 14:40:00,115.3,115.31,115.12,115.15,26927.0,112.1959,112.2056,112.0207,112.0499,26927.0
2024-12-04 14:45:00,115.15,115.27,115.01,115.07,31612.0,112.0499,112.1667,111.9137,111.9721,31612.0
2024-12-04 14:50:00,115.06,115.09,115.01,115.07,23873.0,111.9623,111.9915,111.9137,111.9721,23873.0
2024-12-04 14:55:00,115.08,115.14,115.05,115.12,21291.0,111.9818,112.0402,111.9526,112.0207,21291.0
2024-12-04 15:00:00,115.13,115.15,114.82,114.98,25031.0,112.0304,112.0499,111.7288,111.8845,25031.0
2024-12-04 15:05:00,115.0,115.17,114.97,115.06,24307.0,111.9039,112.0694,111.8747,111.9623,24307.0
2024-12-04 15:10:00,115.05,115.12,114.94,114.99,17714.0,111.9526,112.0207,111.8456,111.8942,17714.0
2024-12-04 15:15:00,115.01,115.02,114.9,114.9,14552.0,111.9137,111.9234,111.8066,111.8066,14552.0
2024-12-04 15:20:00,114.9,114.9,114.78,114.82,18982.0,111.8066,111.8066,111.6899,111.7288,18982.0
2024-12-04 15:25:00,114.85,114.94,114.77,114.91,30314.0,111.758,111.8456,111.6801,111.8164,30314.0
2024-12-04 15:30:00,114.91,114.91,114.76,114.77,30367.0,111.8164,111.8164,111.6704,111.6801,30367.0
2024-12-04 15:35:00,114.78,114.86,114.75,114.81,20109.0,111.6899,111.7677,111.6607,111.7191,20109.0
2024-12-04 15:40:00,114.8,114.96,114.79,114.94,33791.0,111.7093,111.865,111.6996,111.8456,33791.0
2024-12-04 15:45:00,114.94,114.99,114.86,114.97,18464.0,111.8456,111.8942,111.7677,111.8747,18464.0
2024-12-04 15:50:00,115.03,115.1,114.93,114.95,33385.0,111.9331,112.0012,111.8358,111.8553,33385.0
2024-12-04 15:55:00,114.97,115.06,114.9,115.04,152136.0,111.8747,111.9623,111.8066,111.9429,152136.0
2024-12-05 09:30:00,114.04,114.22,113.5,113.73,61799.0,110.9698,111.1449,110.4443,110.6681,61799.0
2024-12-05 09:35:00,113.63,114.39,113.61,114.19,31197.0,110.5708,111.3104,110.5514,111.1157,31197.0
2024-12-05 09:40:00,114.21,114.36,114.14,114.14,30704.0,111.1352,111.2812,111.0671,111.0671,30704.0
2024-12-05 09:45:00,114.19,114.28,114.08,114.21,9578.0,111.1157,111.2033,111.0087,111.1352,9578.0
2024-12-05 09:50:00,114.21,114.25,114.02,114.05,9540.0,111.1352,111.1741,110.9503,110.9795,9540.0
2024-12-05 09:55:00,114.08,114.11,113.75,113.96,10618.0,111.0087,111.0379,110.6876,110.8919,10618.0
2024-12-05 10:00:00,113.88,114.02,113.77,113.95,26540.0,110.8141,110.9503,110.707,110.8822,26540.0
2024-12-05 10:05:00,113.95,114.07,113.77,113.78,15104.0,110.8822,110.999,110.707,110.7168,15104.0
2024-12-05 10:10:00,113.79,113.8,113.51,113.57,57665.0,110.7265,110.7362,110.454,110.5124,57665.0
2024-12-05 10:15:00,113.57,113.65,113.51,113.57,12302.0,110.5124,110.5903,110.454,110.5124,12302.0
2024-12-05 10:20:00,113.54,113.7,113.5,113.52,15504.0,110.4832,110.6389,110.4443,110.4638,15504.0
2024-12-05 10:25:00,113.54,113.65,113.5,113.53,23085.0,110.4832,110.5903,110.4443,110.4735,23085.0
2024-12-05 10:30:00,113.52,113.52,113.28,113.41,17642.0,110.4638,110.4638,110.2302,110.3567,17642.0
2024-12-05 10:35:00,113.42,113.42,113.18,113.19,27438.0,110.3665,110.3665,110.1329,110.1427,27438.0
2024-12-05 10:40:00,113.19,113.2,112.96,113.11,111221.0,110.1427,110.1524,109.9189,110.0648,111221.0
2024-12-05 10:45:00,113.09,113.39,113.02,113.35,23758.0,110.0454,110.3373,109.9772,110.2984,23758.0
2024-12-05 10:50:00,113.34,113.5,113.21,113.21,6612.0,110.2886,110.4443,110.1621,110.1621,6612.0
2024-12-05 10:55:00,113.19,113.22,113.07,113.12,6122.0,110.1427,110.1719,110.0259,110.0745,6122.0
2024-12-05 11:00:00,113.13,113.18,112.89,112.93,9771.0,110.0843,110.1329,109.8507,109.8897,9771.0
2024-12-05 11:05:00,112.95,113.13,112.89,113.1,17394.0,109.9091,110.0843,109.8507,110.0551,17394.0
2024-12-05 11:10:00,113.07,113.13,113.03,113.13,4814.0,110.0259,110.0843,109.987,110.0843,4814.0
2024-12-05 11:15:00,113.06,113.1,112.96,113.01,7819.0,110.0162,110.0551,109.9189,109.9675,7819.0
2024-12-05 11:20:00,113.01,113.11,112.99,113.09,7631.0,109.9675,110.0648,109.948,110.0454,7631.0
2024-12-05 11:25:00,113.11,113.26,113.11,113.23,4872.0,110.0648,110.2108,110.0648,110.1816,4872.0
2024-12-05 11:30:00,113.23,113.25,112.94,112.98,12492.0,110.1816,110.201,109.8994,109.9383,12492.0
2024-12-05 11:35:00,113.01,113.1,112.96,113.06,17158.0,109.9675,110.0551,109.9189,110.0162,17158.0
2024-12-05 11:40:00,113.06,113.2,113.0,113.2,8859.0,110.0162,110.1524,109.9578,110.1524,8859.0
2024-12-05 11:45:00,113.17,113.22,113.02,113.02,12398.0,110.1232,110.1719,109.9772,109.9772,12398.0
2024-12-05 11:50:00,113.0,113.08,112.97,112.98,8267.0,109.9578,110.0356,109.9286,109.9383,8267.0
2024-12-05 11:55:00,113.01,113.25,113.01,113.22,9792.0,109.9675,110.201,109.9675,110.1719,9792.0
2024-12-05 12:00:00,113.23,113.34,113.19,113.29,8120.0,110.1816,110.2886,110.1427,110.24,8120.0
2024-12-05 12:05:00,113.3,113.38,113.25,113.38,13466.0,110.2497,110.3275,110.201,110.3275,13466.0
2024-12-05 12:10:00,113.34,113.39,113.17,113.17,8394.0,110.2886,110.3373,110.1232,110.1232,8394.0
2024-12-05 12:15:00,113.18,113.25,113.12,113.13,4465.0,110.1329,110.201,110.0745,110.0843,4465.0
2024-12-05 12:20:00,113.09,113.12,113.04,113.11,4834.0,110.0454,110.0745,109.9967,110.0648,4834.0
2024-12-05 12:25:00,113.11,113.32,113.09,113.24,11363.0,110.0648,110.2692,110.0454,110.1913,11363.0
2024-12-05 12:30:00,113.24,113.26,113.16,113.19,6346.0,110.1913,110.2108,110.1135,110.1427,6346.0
2024-12-05 12:35:00,113.19,113.21,113.0,113.0,9075.0,110.1427,110.1621,109.9578,109.9578,9075.0
2024-12-05 12:40:00,112.96,113.14,112.96,113.14,23088.0,109.9189,110.094,109.9189,110.094,23088.0
2024-12-05 12:45:00,113.18,113.28,113.14,113.22,15272.0,110.1329,110.2302,110.094,110.1719,15272.0
2024-12-05 12:50:00,113.24,113.43,113.23,113.39,11590.0,110.1913,110.3762,110.1816,110.3373,11590.0
2024-12-05 12:55:00,113.39,113.56,113.37,113.52,5016.0,110.3373,110.5027,110.3178,110.4638,5016.0
2024-12-05 13:00:00,113.53,113.74,113.53,113.73,27607.0,110.4735,110.6779,110.4735,110.6681,27607.0
2024-12-05 13:05:00,113.72,113.74,113.56,113.56,13541.0,110.6584,110.6779,110.5027,110.5027,13541.0
2024-12-05 13:10:00,113.56,113.59,113.48,113.59,7503.0,110.5027,110.5319,110.4249,110.5319,7503.0
2024-12-05 13:15:00,113.59,113.67,113.58,113.66,9007.0,110.5319,110.6097,110.5222,110.6,9007.0
2024-12-05 13:20:00,113.64,113.69,113.45,113.52,14719.0,110.5805,110.6292,110.3957,110.4638,14719.0
2024-12-05 13:25:00,113.52,113.62,113.48,113.62,8290.0,110.4638,110.5611,110.4249,110.5611,8290.0
2024-12-05 13:30:00,113.61,113.64,113.53,113.64,6166.0,110.5514,110.5805,110.4735,110.5805,6166.0
2024-12-05 13:35:00,113.64,113.69,113.57,113.63,6400.0,110.5805,110.6292,110.5124,110.5708,6400.0
2024-12-05 13:40:00,113.59,113.67,113.55,113.56,6541.0,110.5319,110.6097,110.493,110.5027,6541.0
2024-12-05 13:45:00,113.56,113.58,113.51,113.51,8626.0,110.5027,110.5222,110.454,110.454,8626.0
2024-12-05 13:50:00,113.54,113.54,113.48,113.51,6932.0,110.4832,110.4832,110.4249,110.454,6932.0
2024-12-05 13:55:00,113.49,113.53,113.44,113.48,11932.0,110.4346,110.4735,110.3859,110.4249,11932.0
2024-12-05 14:00:00,113.47,113.51,113.43,113.46,13025.0,110.4151,110.454,110.3762,110.4054,13025.0
2024-12-05 14:05:00,113.48,113.49,113.45,113.48,10299.0,110.4249,110.4346,110.3957,110.4249,10299.0
2024-12-05 14:10:00,113.47,113.49,113.34,113.35,16442.0,110.4151,110.4346,110.2886,110.2984,16442.0
2024-12-05 14:15:00,113.36,113.41,113.3,113.3,12129.0,110.3081,110.3567,110.2497,110.2497,12129.0
2024-12-05 14:20:00,113.33,113.4,113.29,113.4,16926.0,110.2789,110.347,110.24,110.347,16926.0
2024-12-05 14:25:00,113.41,113.55,113.4,113.46,8884.0,110.3567,110.493,110.347,110.4054,8884.0
2024-12-05 14:30:00,113.44,113.57,113.43,113.51,14265.0,110.3859,110.5124,110.3762,110.454,14265.0
2024-12-05 14:35:00,113.51,113.61,113.51,113.6,8543.0,110.454,110.5514,110.454,110.5416,8543.0
2024-12-05 14:40:00,113.61,113.68,113.58,113.65,7250.0,110.5514,110.6195,110.5222,110.5903,7250.0
2024-12-05 14:45:00,113.64,113.7,113.49,113.68,24513.0,110.5805,110.6389,110.4346,110.6195,24513.0
2024-12-05 14:50:00,113.69,113.72,113.61,113.7,8190.0,110.6292,110.6584,110.5514,110.6389,8190.0
2024-12-05 14:55:00,113.66,113.68,113.5,113.5,11643.0,110.6,110.6195,110.4443,110.4443,11643.0
2024-12-05 15:00:00,113.5,113.52,113.25,113.27,10228.0,110.4443,110.4638,110.201,110.2205,10228.0
2024-12-05 15:05:00,113.25,113.33,113.22,113.27,5032.0,110.201,110.2789,110.1719,110.2205,5032.0
2024-12-05 15:10:00,113.27,113.35,113.27,113.3,10840.0,110.2205,110.2984,110.2205,110.2497,10840.0
2024-12-05 15:15:00,113.31,113.49,113.31,113.45,7091.0,110.2594,110.4346,110.2594,110.3957,7091.0
2024-12-05 15:20:00,113.48,113.6,113.48,113.54,5231.0,110.4249,110.5416,110.4249,110.4832,5231.0
2024-12-05 15:25:00,113.54,113.56,113.41,113.42,16127.0,110.4832,110.5027,110.3567,110.3665,16127.0
2024-12-05 15:30:00,113.43,113.56,113.39,113.56,10087.0,110.3762,110.5027,110.3373,110.5027,10087.0
2024-12-05 15:35:00,113.58,113.81,113.58,113.75,19784.0,110.5222,110.746,110.5222,110.6876,19784.0
2024-12-05 15:40:00,113.73,113.82,113.64,113.67,10976.0,110.6681,110.7557,110.5805,110.6097,10976.0
2024-12-05 15:45:00,113.69,113.87,113.67,113.75,15124.0,110.6292,110.8044,110.6097,110.6876,15124.0
2024-12-05 15:50:00,113.81,113.86,113.74,113.82,36206.0,110.746,110.7946,110.6779,110.7557,36206.0
2024-12-05 15:55:00,113.81,113.92,113.67,113.78,127277.0,110.746,110.853,110.6097,110.7168,127277.0
2024-12-06 09:30:00,113.02,114.44,113.02,113.3,70074.0,109.9772,111.359,109.9772,110.2497,70074.0
2024-12-06 09:35:00,113.3,113.64,113.27,113.3,21671.0,110.2497,110.5805,110.2205,110.2497,21671.0
2024-12-06 09:40:00,113.33,113.35,112.92,113.01,36201.0,110.2789,110.2984,109.8799,109.9675,36201.0
2024-12-06 09:45:00,113.02,113.2,113.01,113.14,10033.0,109.9772,110.1524,109.9675,110.094,10033.0
2024-12-06 09:50:00,113.13,113.25,112.82,112.91,32004.0,110.0843,110.201,109.7826,109.8702,32004.0
2024-12-06 09:55:00,112.92,113.03,112.76,112.98,15258.0,109.8799,109.987,109.7242,109.9383,15258.0
2024-12-06 10:00:00,113.01,113.11,112.82,113.06,11133.0,109.9675,110.0648,109.7826,110.0162,11133.0
2024-12-06 10:05:00,113.05,113.22,113.0,113.05,14356.0,110.0064,110.1719,109.9578,110.0064,14356.0
2024-12-06 10:10:00,113.02,113.18,112.95,113.0,23963.0,109.9772,110.1329,109.9091,109.9578,23963.0
2024-12-06 10:15:00,113.0,113.05,112.79,112.83,16608.0,109.9578,110.0064,109.7534,109.7924,16608.0
2024-12-06 10:20:00,112.81,112.95,112.8,112.88,15812.0,109.7729,109.9091,109.7632,109.841,15812.0
2024-12-06 10:25:00,112.88,112.89,112.66,112.79,21526.0,109.841,109.8507,109.6269,109.7534,21526.0
2024-12-06 10:30:00,112.79,112.93,112.71,112.77,17117.0,109.7534,109.8897,109.6756,109.734,17117.0
2024-12-06 10:35:00,112.79,112.85,112.7,112.75,17337.0,109.7534,109.8118,109.6659,109.7145,17337.0
2024-12-06 10:40:00,112.74,112.75,112.59,112.61,15214.0,109.7048,109.7145,109.5588,109.5783,15214.0
2024-12-06 10:45:00,112.62,112.75,112.62,112.68,16200.0,109.588,109.7145,109.588,109.6464,16200.0
2024-12-06 10:50:00,112.64,112.68,112.44,112.65,28120.0,109.6075,109.6464,109.4129,109.6172,28120.0
2024-12-06 10:55:00,112.7,112.76,112.55,112.66,18432.0,109.6659,109.7242,109.5199,109.6269,18432.0
2024-12-06 11:00:00,112.66,112.66,112.5,112.52,12992.0,109.6269,109.6269,109.4712,109.4907,12992.0
2024-12-06 11:05:00,112.54,112.69,112.41,112.47,17471.0,109.5102,109.6561,109.3837,109.442,17471.0
2024-12-06 11:10:00,112.47,112.58,112.46,112.53,23151.0,109.442,109.5491,109.4323,109.5004,23151.0
2024-12-06 11:15:00,112.51,112.51,112.33,112.33,16703.0,109.481,109.481,109.3058,109.3058,16703.0
2024-12-06 11:20:00,112.35,112.35,112.19,112.22,15137.0,109.3253,109.3253,109.1696,109.1988,15137.0
2024-12-06 11:25:00,112.22,112.3,112.2,112.27,25921.0,109.1988,109.2766,109.1793,109.2474,25921.0
2024-12-06 11:30:00,112.25,112.29,112.07,112.29,40432.0,109.228,109.2669,109.0528,109.2669,40432.0
2024-12-06 11:35:00,112.25,112.29,112.18,112.2,19819.0,109.228,109.2669,109.1599,109.1793,19819.0
2024-12-06 11:40:00,112.21,112.5,112.18,112.5,14295.0,109.189,109.4712,109.1599,109.4712,14295.0
2024-12-06 11:45:00,112.51,112.51,112.33,112.37,4489.0,109.481,109.481,109.3058,109.3447,4489.0
2024-12-06 11:50:00,112.38,112.47,112.35,112.46,8515.0,109.3545,109.442,109.3253,109.4323,8515.0
2024-12-06 11:55:00,112.47,112.5,112.29,112.31,6451.0,109.442,109.4712,109.2669,109.2864,6451.0
2024-12-06 12:00:00,112.3,112.31,112.19,112.19,7042.0,109.2766,109.2864,109.1696,109.1696,7042.0
2024-12-06 12:05:00,112.2,112.28,112.17,112.24,9171.0,109.1793,109.2572,109.1501,109.2182,9171.0
2024-12-06 12:10:00,112.19,112.26,112.14,112.17,7757.0,109.1696,109.2377,109.1209,109.1501,7757.0
2024-12-06 12:15:00,112.23,112.25,112.07,112.12,10782.0,109.2085,109.228,109.0528,109.1015,10782.0
2024-12-06 12:20:00,112.13,112.22,112.07,112.09,10421.0,109.1112,109.1988,109.0528,109.0723,10421.0
2024-12-06 12:25:00,112.12,112.14,112.03,112.03,11350.0,109.1015,109.1209,109.0139,109.0139,11350.0
2024-12-06 12:30:00,112.05,112.06,111.95,111.95,10464.0,109.0334,109.0431,108.936,108.936,10464.0
2024-12-06 12:35:00,111.95,112.01,111.83,111.89,118039.0,108.936,108.9944,108.8193,108.8777,118039.0
2024-12-06 12:40:00,111.9,111.91,111.79,111.9,32296.0,108.8874,108.8971,108.7804,108.8874,32296.0
2024-12-06 12:45:00,111.93,111.98,111.84,111.98,16616.0,108.9166,108.9652,108.829,108.9652,16616.0
2024-12-06 12:50:00,111.95,112.17,111.95,112.17,19220.0,108.936,109.1501,108.936,109.1501,19220.0
2024-12-06 12:55:00,112.14,112.21,112.01,112.02,6375.0,109.1209,109.189,108.9944,109.0042,6375.0
2024-12-06 13:00:00,112.01,112.02,111.78,111.81,19845.0,108.9944,109.0042,108.7706,108.7998,19845.0
2024-12-06 13:05:00,111.81,112.02,111.72,111.97,16136.0,108.7998,109.0042,108.7122,108.9555,16136.0
2024-12-06 13:10:00,112.0,112.23,111.96,112.18,32443.0,108.9847,109.2085,108.9458,109.1599,32443.0
2024-12-06 13:15:00,112.12,112.21,111.98,112.02,16524.0,109.1015,109.189,108.9652,109.0042,16524.0
2024-12-06 13:20:00,111.98,112.02,111.84,111.9,12909.0,108.9652,109.0042,108.829,108.8874,12909.0
2024-12-06 13:25:00,111.87,111.95,111.81,111.86,21353.0,108.8582,108.936,108.7998,108.8485,21353.0
2024-12-06 13:30:00,111.84,111.93,111.79,111.79,10719.0,108.829,108.9166,108.7804,108.7804,10719.0
2024-12-06 13:35:00,111.79,111.9,111.78,111.9,6715.0,108.7804,108.8874,108.7706,108.8874,6715.0
2024-12-06 13:40:00,111.84,111.94,111.8,111.9,16419.0,108.829,108.9263,108.7901,108.8874,16419.0
2024-12-06 13:45:00,111.94,112.17,111.92,112.09,54370.0,108.9263,109.1501,108.9069,109.0723,54370.0
2024-12-06 13:50:00,112.09,112.14,111.96,112.05,18901.0,109.0723,109.1209,108.9458,109.0334,18901.0
2024-12-06 13:55:00,112.02,112.05,111.92,111.94,8096.0,109.0042,109.0334,108.9069,108.9263,8096.0
2024-12-06 14:00:00,111.96,111.96,111.85,111.86,10340.0,108.9458,108.9458,108.8387,108.8485,10340.0
2024-12-06 14:05:00,111.88,112.05,111.87,111.95,22535.0,108.8679,109.0334,108.8582,108.936,22535.0
2024-12-06 14:10:00,111.94,111.99,111.88,111.98,10532.0,108.9263,108.975,108.8679,108.9652,10532.0
2024-12-06 14:15:00,111.98,112.14,111.94,112.08,49742.0,108.9652,109.1209,108.9263,109.0625,49742.0
2024-12-06 14:20:00,112.08,112.11,111.94,111.94,6850.0,109.0625,109.0917,108.9263,108.9263,6850.0
2024-12-06 14:25:00,111.95,112.15,111.95,112.12,12243.0,108.936,109.1307,108.936,109.1015,12243.0
2024-12-06 14:30:00,112.09,112.17,112.03,112.1,18804.0,109.0723,109.1501,109.0139,109.082,18804.0
2024-12-06 14:35:00,112.14,112.25,112.11,112.25,27008.0,109.1209,109.228,109.0917,109.228,27008.0
2024-12-06 14:40:00,112.22,112.24,112.18,112.23,12191.0,109.1988,109.2182,109.1599,109.2085,12191.0
2024-12-06 14:45:00,112.23,112.26,112.12,112.18,33877.0,109.2085,109.2377,109.1015,109.1599,33877.0
2024-12-06 14:50:00,112.18,112.2,112.11,112.13,7271.0,109.1599,109.1793,109.0917,109.1112,7271.0
2024-12-06 14:55:00,112.14,112.15,112.02,112.05,17231.0,109.1209,109.1307,109.0042,109.0334,17231.0
2024-12-06 15:00:00,112.06,112.07,112.01,112.03,23148.0,109.0431,109.0528,108.9944,109.0139,23148.0
2024-12-06 15:05:00,112.01,112.12,112.01,112.12,11586.0,108.9944,109.1015,108.9944,109.1015,11586.0
2024-12-06 15:10:00,112.13,112.24,112.05,112.19,22709.0,109.1112,109.2182,109.0334,109.1696,22709.0
2024-12-06 15:15:00,112.2,112.22,112.07,112.1,18426.0,109.1793,109.1988,109.0528,109.082,18426.0
2024-12-06 15:20:00,112.08,112.12,112.02,112.09,20711.0,109.0625,109.1015,109.0042,109.0723,20711.0
2024-12-06 15:25:00,112.09,112.11,111.99,112.04,20545.0,109.0723,109.0917,108.975,109.0236,20545.0
2024-12-06 15:30:00,112.07,112.11,112.03,112.1,26863.0,109.0528,109.0917,109.0139,109.082,26863.0
2024-12-06 15:35:00,112.1,112.21,112.1,112.11,29929.0,109.082,109.189,109.082,109.0917,29929.0
2024-12-06 15:40:00,112.13,112.2,112.08,112.17,16102.0,109.1112,109.1793,109.0625,109.1501,16102.0
2024-12-06 15:45:00,112.16,112.2,112.12,112.14,43234.0,109.1404,109.1793,109.1015,109.1209,43234.0
2024-12-06 15:50:00,112.15,112.27,112.13,112.16,89999.0,109.1307,109.2474,109.1112,109.1404,89999.0
2024-12-06 15:55:00,112.16,112.21,111.92,112.0,300552.0,109.1404,109.189,108.9069,108.9847,300552.0
2024-12-09 09:30:00,113.0,113.47,112.5,113.27,135091.0,109.9578,110.4151,109.4712,110.2205,135091.0
2024-12-09 09:35:00,113.27,113.76,112.99,113.45,47303.0,110.2205,110.6973,109.948,110.3957,47303.0
2024-12-09 09:40:00,113.53,113.92,113.52,113.78,38259.0,110.4735,110.853,110.4638,110.7168,38259.0
2024-12-09 09:45:00,113.79,113.88,113.65,113.76,63978.0,110.7265,110.8141,110.5903,110.6973,63978.0
2024-12-09 09:50:00,113.76,114.1,113.75,114.06,50728.0,110.6973,111.0282,110.6876,110.9892,50728.0
2024-12-09 09:55:00,114.06,114.36,113.85,114.27,15542.0,110.9892,111.2812,110.7849,111.1936,15542.0
2024-12-09 10:00:00,114.25,114.4,114.15,114.16,34374.0,111.1741,111.3201,111.0768,111.0866,34374.0
2024-12-09 10:05:00,114.15,114.38,113.95,113.98,40630.0,111.0768,111.3006,110.8822,110.9114,40630.0
2024-12-09 10:10:00,113.97,114.18,113.9,114.14,51889.0,110.9017,111.106,110.8336,111.0671,51889.0
2024-12-09 10:15:00,114.17,114.2,114.0,114.17,28259.0,111.0963,111.1255,110.9309,111.0963,28259.0
2024-12-09 10:20:00,114.15,114.31,114.04,114.21,31760.0,111.0768,111.2325,110.9698,111.1352,31760.0
2024-12-09 10:25:00,114.22,114.25,114.07,114.22,28376.0,111.1449,111.1741,110.999,111.1449,28376.0
2024-12-09 10:30:00,114.21,114.49,114.04,114.44,16617.0,111.1352,111.4077,110.9698,111.359,16617.0
2024-12-09 10:35:00,114.46,114.68,114.42,114.52,22598.0,111.3785,111.5926,111.3396,111.4369,22598.0
2024-12-09 10:40:00,114.53,114.59,114.31,114.38,51255.0,111.4466,111.505,111.2325,111.3006,51255.0
2024-12-09 10:45:00,114.38,114.54,114.38,114.49,13651.0,111.3006,111.4563,111.3006,111.4077,13651.0
2024-12-09 10:50:00,114.44,114.77,114.43,114.76,28021.0,111.359,111.6801,111.3493,111.6704,28021.0
2024-12-09 10:55:00,114.73,114.84,114.72,114.76,14401.0,111.6412,111.7482,111.6315,111.6704,14401.0
2024-12-09 11:00:00,114.77,115.05,114.73,115.03,46508.0,111.6801,111.9526,111.6412,111.9331,46508.0
2024-12-09 11:05:00,115.05,115.14,114.98,115.1,56104.0,111.9526,112.0402,111.8845,112.0012,56104.0
2024-12-09 11:10:00,115.1,115.22,114.81,114.83,58752.0,112.0012,112.118,111.7191,111.7385,58752.0
2024-12-09 11:15:00,114.84,114.84,114.66,114.77,37840.0,111.7482,111.7482,111.5731,111.6801,37840.0
2024-12-09 11:20:00,114.79,114.79,114.59,114.63,22260.0,111.6996,111.6996,111.505,111.5439,22260.0
2024-12-09 11:25:00,114.63,114.65,114.37,114.4,17476.0,111.5439,111.5634,111.2909,111.3201,17476.0
2024-12-09 11:30:00,114.4,114.56,114.37,114.55,25575.0,111.3201,111.4758,111.2909,111.4661,25575.0
2024-12-09 11:35:00,114.54,114.56,114.23,114.32,27260.0,111.4563,111.4758,111.1547,111.2422,27260.0
2024-12-09 11:40:00,114.33,114.41,114.31,114.34,19881.0,111.252,111.3298,111.2325,111.2617,19881.0
2024-12-09 11:45:00,114.37,114.41,114.29,114.32,19780.0,111.2909,111.3298,111.2131,111.2422,19780.0
2024-12-09 11:50:00,114.36,114.55,114.35,114.54,17521.0,111.2812,111.4661,111.2714,111.4563,17521.0
2024-12-09 11:55:00,114.55,114.55,114.45,114.53,11413.0,111.4661,111.4661,111.3687,111.4466,11413.0
2024-12-09 12:00:00,114.51,114.54,114.27,114.29,15000.0,111.4271,111.4563,111.1936,111.2131,15000.0
2024-12-09 12:05:00,114.28,114.37,114.27,114.27,7109.0,111.2033,111.2909,111.1936,111.1936,7109.0
2024-12-09 12:10:00,114.27,114.37,114.26,114.31,6948.0,111.1936,111.2909,111.1839,111.2325,6948.0
2024-12-09 12:15:00,114.32,114.36,114.27,114.34,14419.0,111.2422,111.2812,111.1936,111.2617,14419.0
2024-12-09 12:20:00,114.31,114.39,114.3,114.39,27593.0,111.2325,111.3104,111.2228,111.3104,27593.0
2024-12-09 12:25:00,114.4,114.52,114.25,114.41,25366.0,111.3201,111.4369,111.1741,111.3298,25366.0
2024-12-09 12:30:00,114.39,114.48,114.35,114.47,9291.0,111.3104,111.3979,111.2714,111.3882,9291.0
2024-12-09 12:35:00,114.47,114.85,114.4,114.84,84491.0,111.3882,111.758,111.3201,111.7482,84491.0
2024-12-09 12:40:00,114.82,114.85,114.75,114.77,9488.0,111.7288,111.758,111.6607,111.6801,9488.0
2024-12-09 12:45:00,114.77,114.91,114.77,114.89,8109.0,111.6801,111.8164,111.6801,111.7969,8109.0
2024-12-09 12:50:00,114.9,114.99,114.85,114.89,15147.0,111.8066,111.8942,111.758,111.7969,15147.0
2024-12-09 12:55:00,114.89,114.89,114.7,114.7,19044.0,111.7969,111.7969,111.612,111.612,19044.0
2024-12-09 13:00:00,114.69,114.7,114.54,114.62,11157.0,111.6023,111.612,111.4563,111.5342,11157.0
2024-12-09 13:05:00,114.6,114.6,114.53,114.59,7579.0,111.5147,111.5147,111.4466,111.505,7579.0
2024-12-09 13:10:00,114.59,114.59,114.37,114.37,11118.0,111.505,111.505,111.2909,111.2909,11118.0
2024-12-09 13:15:00,114.34,114.37,114.29,114.34,6371.0,111.2617,111.2909,111.2131,111.2617,6371.0
2024-12-09 13:20:00,114.39,114.53,114.38,114.5,14031.0,111.3104,111.4466,111.3006,111.4174,14031.0
2024-12-09 13:25:00,114.51,114.57,114.46,114.5,12258.0,111.4271,111.4855,111.3785,111.4174,12258.0
2024-12-09 13:30:00,114.52,114.61,114.51,114.59,14082.0,111.4369,111.5244,111.4271,111.505,14082.0
2024-12-09 13:35:00,114.59,114.84,114.59,114.84,9165.0,111.505,111.7482,111.505,111.7482,9165.0
2024-12-09 13:40:00,114.82,114.88,114.78,114.86,7141.0,111.7288,111.7872,111.6899,111.7677,7141.0
2024-12-09 13:45:00,114.85,114.97,114.8,114.94,9852.0,111.758,111.8747,111.7093,111.8456,9852.0
2024-12-09 13:50:00,114.94,114.98,114.91,114.95,6801.0,111.8456,111.8845,111.8164,111.8553,6801.0
2024-12-09 13:55:00,114.96,115.14,114.95,115.07,11588.0,111.865,112.0402,111.8553,111.9721,11588.0
2024-12-09 14:00:00,115.08,115.08,114.89,114.97,14871.0,111.9818,111.9818,111.7969,111.8747,14871.0
2024-12-09 14:05:00,114.94,115.03,114.94,114.99,12597.0,111.8456,111.9331,111.8456,111.8942,12597.0
2024-12-09 14:10:00,114.98,115.19,114.97,115.12,8743.0,111.8845,112.0888,111.8747,112.0207,8743.0
2024-12-09 14:15:00,115.11,115.14,115.01,115.09,31078.0,112.011,112.0402,111.9137,111.9915,31078.0
2024-12-09 14:20:00,115.06,115.16,115.05,115.14,6839.0,111.9623,112.0596,111.9526,112.0402,6839.0
2024-12-09 14:25:00,115.16,115.16,115.08,115.12,9452.0,112.0596,112.0596,111.9818,112.0207,9452.0
2024-12-09 14:30:00,115.12,115.12,115.02,115.02,9857.0,112.0207,112.0207,111.9234,111.9234,9857.0
2024-12-09 14:35:00,115.02,115.13,115.0,115.0,18991.0,111.9234,112.0304,111.9039,111.9039,18991.0
2024-12-09 14:40:00,115.02,115.14,115.0,115.11,37488.0,111.9234,112.0402,111.9039,112.011,37488.0
2024-12-09 14:45:00,115.12,115.23,115.1,115.2,82804.0,112.0207,112.1277,112.0012,112.0986,82804.0
2024-12-09 14:50:00,115.21,115.37,115.21,115.27,21905.0,112.1083,112.264,112.1083,112.1667,21905.0
2024-12-09 14:55:00,115.29,115.32,115.19,115.22,8188.0,112.1861,112.2153,112.0888,112.118,8188.0
2024-12-09 15:00:00,115.23,115.27,115.14,115.18,10043.0,112.1277,112.1667,112.0402,112.0791,10043.0
2024-12-09 15:05:00,115.2,115.25,115.16,115.25,8787.0,112.0986,112.1472,112.0596,112.1472,8787.0
2024-12-09 15:10:00,115.26,115.35,115.16,115.16,16277.0,112.1569,112.2445,112.0596,112.0596,16277.0
2024-12-09 15:15:00,115.16,115.33,115.07,115.25,49568.0,112.0596,112.2251,111.9721,112.1472,49568.0
2024-12-09 15:20:00,115.22,115.25,115.13,115.22,19514.0,112.118,112.1472,112.0304,112.118,19514.0
2024-12-09 15:25:00,115.19,115.24,115.15,115.2,18124.0,112.0888,112.1375,112.0499,112.0986,18124.0
2024-12-09 15:30:00,115.18,115.43,115.18,115.36,20212.0,112.0791,112.3224,112.0791,112.2542,20212.0
2024-12-09 15:35:00,115.34,115.38,115.26,115.28,16328.0,112.2348,112.2737,112.1569,112.1764,16328.0
2024-12-09 15:40:00,115.26,115.28,115.09,115.19,19799.0,112.1569,112.1764,111.9915,112.0888,19799.0
2024-12-09 15:45:00,115.2,115.38,115.15,115.31,19987.0,112.0986,112.2737,112.0499,112.2056,19987.0
2024-12-09 15:50:00,115.31,115.43,115.21,115.35,39678.0,112.2056,112.3224,112.1083,112.2445,39678.0
2024-12-09 15:55:00,115.36,115.45,115.26,115.43,151424.0,112.2542,112.3418,112.1569,112.3224,151424.0
2024-12-10 09:30:00,115.1,115.26,114.3,114.45,43813.0,112.0012,112.1569,111.2228,111.3687,43813.0
2024-12-10 09:35:00,114.36,114.36,113.53,113.7,10924.0,111.2812,111.2812,110.4735,110.6389,10924.0
2024-12-10 09:40:00,113.54,113.64,113.27,113.61,15107.0,110.4832,110.5805,110.2205,110.5514,15107.0
2024-12-10 09:45:00,113.68,113.89,113.45,113.53,19773.0,110.6195,110.8238,110.3957,110.4735,19773.0
2024-12-10 09:50:00,113.44,113.52,113.2,113.22,19383.0,110.3859,110.4638,110.1524,110.1719,19383.0
2024-12-10 09:55:00,113.2,113.4,113.16,113.4,14282.0,110.1524,110.347,110.1135,110.347,14282.0
2024-12-10 10:00:00,113.35,113.39,112.94,112.98,11310.0,110.2984,110.3373,109.8994,109.9383,11310.0
2024-12-10 10:05:00,113.1,113.11,112.82,112.83,7075.0,110.0551,110.0648,109.7826,109.7924,7075.0
2024-12-10 10:10:00,112.83,112.88,112.72,112.72,14494.0,109.7924,109.841,109.6853,109.6853,14494.0
2024-12-10 10:15:00,112.73,112.88,112.65,112.77,30948.0,109.695,109.841,109.6172,109.734,30948.0
2024-12-10 10:20:00,112.77,112.93,112.76,112.87,12112.0,109.734,109.8897,109.7242,109.8313,12112.0
2024-12-10 10:25:00,112.84,112.93,112.72,112.93,10852.0,109.8021,109.8897,109.6853,109.8897,10852.0
2024-12-10 10:30:00,112.95,113.18,112.88,113.14,20473.0,109.9091,110.1329,109.841,110.094,20473.0
2024-12-10 10:35:00,113.14,113.35,113.13,113.22,16661.0,110.094,110.2984,110.0843,110.1719,16661.0
2024-12-10 10:40:00,113.23,113.34,113.19,113.22,25059.0,110.1816,110.2886,110.1427,110.1719,25059.0
2024-12-10 10:45:00,113.23,113.31,113.08,113.11,55076.0,110.1816,110.2594,110.0356,110.0648,55076.0
2024-12-10 10:50:00,113.11,113.17,112.97,113.01,12955.0,110.0648,110.1232,109.9286,109.9675,12955.0
2024-12-10 10:55:00,113.02,113.4,113.0,113.14,26553.0,109.9772,110.347,109.9578,110.094,26553.0
2024-12-10 11:00:00,113.16,113.3,113.11,113.27,19546.0,110.1135,110.2497,110.0648,110.2205,19546.0
2024-12-10 11:05:00,113.29,113.32,113.16,113.25,18229.0,110.24,110.2692,110.1135,110.201,18229.0
2024-12-10 11:10:00,113.28,113.46,113.28,113.42,12310.0,110.2302,110.4054,110.2302,110.3665,12310.0
2024-12-10 11:15:00,113.42,113.43,113.21,113.28,18537.0,110.3665,110.3762,110.1621,110.2302,18537.0
2024-12-10 11:20:00,113.25,113.3,113.16,113.25,7629.0,110.201,110.2497,110.1135,110.201,7629.0
2024-12-10 11:25:00,113.26,113.49,113.24,113.49,18014.0,110.2108,110.4346,110.1913,110.4346,18014.0
2024-12-10 11:30:00,113.42,113.57,113.42,113.47,8909.0,110.3665,110.5124,110.3665,110.4151,8909.0
2024-12-10 11:35:00,113.49,113.51,113.37,113.46,9620.0,110.4346,110.454,110.3178,110.4054,9620.0
2024-12-10 11:40:00,113.46,113.53,113.34,113.5,21515.0,110.4054,110.4735,110.2886,110.4443,21515.0
2024-12-10 11:45:00,113.51,113.51,113.3,113.33,7554.0,110.454,110.454,110.2497,110.2789,7554.0
2024-12-10 11:50:00,113.36,113.49,113.26,113.26,11845.0,110.3081,110.4346,110.2108,110.2108,11845.0
2024-12-10 11:55:00,113.25,113.38,113.23,113.3,18248.0,110.201,110.3275,110.1816,110.2497,18248.0
2024-12-10 12:00:00,113.31,113.71,113.3,113.71,23878.0,110.2594,110.6487,110.2497,110.6487,23878.0
2024-12-10 12:05:00,113.71,113.82,113.62,113.82,13859.0,110.6487,110.7557,110.5611,110.7557,13859.0
2024-12-10 12:10:00,113.81,113.94,113.77,113.94,6688.0,110.746,110.8725,110.707,110.8725,6688.0
2024-12-10 12:15:00,113.92,114.01,113.84,113.98,10252.0,110.853,110.9406,110.7752,110.9114,10252.0
2024-12-10 12:20:00,113.99,114.01,113.93,113.95,7104.0,110.9211,110.9406,110.8627,110.8822,7104.0
2024-12-10 12:25:00,113.92,114.0,113.88,113.92,8644.0,110.853,110.9309,110.8141,110.853,8644.0
2024-12-10 12:30:00,113.9,114.06,113.9,114.0,10346.0,110.8336,110.9892,110.8336,110.9309,10346.0
2024-12-10 12:35:00,114.0,114.07,113.78,113.78,7512.0,110.9309,110.999,110.7168,110.7168,7512.0
2024-12-10 12:40:00,113.78,113.98,113.67,113.91,14363.0,110.7168,110.9114,110.6097,110.8433,14363.0
2024-12-10 12:45:00,113.98,114.06,113.97,114.03,4795.0,110.9114,110.9892,110.9017,110.9601,4795.0
2024-12-10 12:50:00,114.01,114.08,113.93,114.0,7220.0,110.9406,111.0087,110.8627,110.9309,7220.0
2024-12-10 12:55:00,113.94,114.02,113.92,113.92,3095.0,110.8725,110.9503,110.853,110.853,3095.0
2024-12-10 13:00:00,113.87,113.89,113.78,113.78,9071.0,110.8044,110.8238,110.7168,110.7168,9071.0
2024-12-10 13:05:00,113.8,113.87,113.75,113.8,6747.0,110.7362,110.8044,110.6876,110.7362,6747.0
2024-12-10 13:10:00,113.77,113.88,113.75,113.88,4664.0,110.707,110.8141,110.6876,110.8141,4664.0
2024-12-10 13:15:00,113.87,113.95,113.8,113.81,3450.0,110.8044,110.8822,110.7362,110.746,3450.0
2024-12-10 13:20:00,113.8,113.81,113.68,113.71,8789.0,110.7362,110.746,110.6195,110.6487,8789.0
2024-12-10 13:25:00,113.7,113.7,113.53,113.53,6748.0,110.6389,110.6389,110.4735,110.4735,6748.0
2024-12-10 13:30:00,113.51,113.6,113.45,113.47,22486.0,110.454,110.5416,110.3957,110.4151,22486.0
2024-12-10 13:35:00,113.46,113.56,113.45,113.56,8364.0,110.4054,110.5027,110.3957,110.5027,8364.0
2024-12-10 13:40:00,113.56,113.59,113.27,113.27,12121.0,110.5027,110.5319,110.2205,110.2205,12121.0
2024-12-10 13:45:00,113.28,113.39,113.25,113.38,13774.0,110.2302,110.3373,110.201,110.3275,13774.0
2024-12-10 13:50:00,113.32,113.38,113.29,113.33,10436.0,110.2692,110.3275,110.24,110.2789,10436.0
2024-12-10 13:55:00,113.33,113.37,113.29,113.34,17484.0,110.2789,110.3178,110.24,110.2886,17484.0
2024-12-10 14:00:00,113.34,113.36,113.23,113.23,6028.0,110.2886,110.3081,110.1816,110.1816,6028.0
2024-12-10 14:05:00,113.23,113.26,113.12,113.25,16937.0,110.1816,110.2108,110.0745,110.201,16937.0
2024-12-10 14:10:00,113.23,113.27,113.18,113.18,7211.0,110.1816,110.2205,110.1329,110.1329,7211.0
2024-12-10 14:15:00,113.26,113.37,113.2,113.37,16968.0,110.2108,110.3178,110.1524,110.3178,16968.0
2024-12-10 14:20:00,113.35,113.41,113.33,113.37,8115.0,110.2984,110.3567,110.2789,110.3178,8115.0
2024-12-10 14:25:00,113.42,113.59,113.34,113.5,21405.0,110.3665,110.5319,110.2886,110.4443,21405.0
2024-12-10 14:30:00,113.51,113.62,113.48,113.59,9727.0,110.454,110.5611,110.4249,110.5319,9727.0
2024-12-10 14:35:00,113.62,113.8,113.62,113.78,4738.0,110.5611,110.7362,110.5611,110.7168,4738.0
2024-12-10 14:40:00,113.78,113.91,113.78,113.85,6579.0,110.7168,110.8433,110.7168,110.7849,6579.0
2024-12-10 14:45:00,113.83,113.84,113.66,113.8,16245.0,110.7654,110.7752,110.6,110.7362,16245.0
2024-12-10 14:50:00,113.84,113.85,113.74,113.83,15831.0,110.7752,110.7849,110.6779,110.7654,15831.0
2024-12-10 14:55:00,113.78,113.81,113.63,113.81,19477.0,110.7168,110.746,110.5708,110.746,19477.0
2024-12-10 15:00:00,113.78,113.84,113.72,113.73,12719.0,110.7168,110.7752,110.6584,110.6681,12719.0
2024-12-10 15:05:00,113.71,113.75,113.61,113.67,13537.0,110.6487,110.6876,110.5514,110.6097,13537.0
2024-12-10 15:10:00,113.61,113.64,113.44,113.45,13733.0,110.5514,110.5805,110.3859,110.3957,13733.0
2024-12-10 15:15:00,113.44,113.47,113.29,113.29,19226.0,110.3859,110.4151,110.24,110.24,19226.0
2024-12-10 15:20:00,113.31,113.31,113.16,113.26,13632.0,110.2594,110.2594,110.1135,110.2108,13632.0
2024-12-10 15:25:00,113.26,113.34,113.19,113.25,16337.0,110.2108,110.2886,110.1427,110.201,16337.0
2024-12-10 15:30:00,113.26,113.29,113.07,113.29,20749.0,110.2108,110.24,110.0259,110.24,20749.0
2024-12-10 15:35:00,113.29,113.3,112.97,113.01,33940.0,110.24,110.2497,109.9286,109.9675,33940.0
2024-12-10 15:40:00,113.02,113.08,112.72,112.81,26982.0,109.9772,110.0356,109.6853,109.7729,26982.0
2024-12-10 15:45:00,112.81,112.87,112.67,112.76,27341.0,109.7729,109.8313,109.6367,109.7242,27341.0
2024-12-10 15:50:00,112.76,112.89,112.56,112.65,63059.0,109.7242,109.8507,109.5296,109.6172,63059.0
2024-12-10 15:55:00,112.69,113.22,112.67,113.15,153084.0,109.6561,110.1719,109.6367,110.1037,153084.0
2024-12-11 09:30:00,113.04,113.62,113.0,113.2,55205.0,109.9967,110.5611,109.9578,110.1524,55205.0
2024-12-11 09:35:00,113.2,113.62,113.11,113.61,11709.0,110.1524,110.5611,110.0648,110.5514,11709.0
2024-12-11 09:40:00,113.64,114.08,113.56,113.67,27002.0,110.5805,111.0087,110.5027,110.6097,27002.0
2024-12-11 09:45:00,113.57,113.69,113.25,113.54,29154.0,110.5124,110.6292,110.201,110.4832,29154.0
2024-12-11 09:50:00,113.54,113.7,113.23,113.36,8156.0,110.4832,110.6389,110.1816,110.3081,8156.0
2024-12-11 09:55:00,113.35,113.51,113.14,113.15,18139.0,110.2984,110.454,110.094,110.1037,18139.0
2024-12-11 10:00:00,113.15,113.15,112.7,112.7,12935.0,110.1037,110.1037,109.6659,109.6659,12935.0
2024-12-11 10:05:00,112.72,112.78,112.48,112.51,15995.0,109.6853,109.7437,109.4518,109.481,15995.0
2024-12-11 10:10:00,112.57,112.63,112.44,112.46,8774.0,109.5394,109.5977,109.4129,109.4323,8774.0
2024-12-11 10:15:00,112.47,112.47,112.14,112.34,27639.0,109.442,109.442,109.1209,109.3155,27639.0
2024-12-11 10:20:00,112.34,112.39,112.12,112.12,13516.0,109.3155,109.3642,109.1015,109.1015,13516.0
2024-12-11 10:25:00,112.17,112.18,111.72,111.72,35259.0,109.1501,109.1599,108.7122,108.7122,35259.0
2024-12-11 10:30:00,111.7,111.74,111.45,111.68,87608.0,108.6928,108.7317,108.4495,108.6733,87608.0
2024-12-11 10:35:00,111.67,111.97,111.6,111.79,17936.0,108.6636,108.9555,108.5955,108.7804,17936.0
2024-12-11 10:40:00,111.83,112.0,111.74,111.88,21801.0,108.8193,108.9847,108.7317,108.8679,21801.0
2024-12-11 10:45:00,111.82,112.17,111.81,112.09,6859.0,108.8095,109.1501,108.7998,109.0723,6859.0
2024-12-11 10:50:00,112.01,112.02,111.72,111.8,12110.0,108.9944,109.0042,108.7122,108.7901,12110.0
2024-12-11 10:55:00,111.81,111.96,111.74,111.96,5687.0,108.7998,108.9458,108.7317,108.9458,5687.0
2024-12-11 11:00:00,111.96,111.96,111.81,111.82,11588.0,108.9458,108.9458,108.7998,108.8095,11588.0
2024-12-11 11:05:00,111.84,111.85,111.72,111.78,5844.0,108.829,108.8387,108.7122,108.7706,5844.0
2024-12-11 11:10:00,111.72,111.8,111.55,111.59,10154.0,108.7122,108.7901,108.5468,108.5857,10154.0
2024-12-11 11:15:00,111.61,111.71,111.51,111.69,14456.0,108.6052,108.7025,108.5079,108.683,14456.0
2024-12-11 11:20:00,111.69,111.82,111.66,111.75,18002.0,108.683,108.8095,108.6539,108.7414,18002.0
2024-12-11 11:25:00,111.75,111.93,111.63,111.69,23822.0,108.7414,108.9166,108.6247,108.683,23822.0
2024-12-11 11:30:00,111.73,111.8,111.69,111.69,8694.0,108.722,108.7901,108.683,108.683,8694.0
2024-12-11 11:35:00,111.64,111.93,111.61,111.93,6764.0,108.6344,108.9166,108.6052,108.9166,6764.0
2024-12-11 11:40:00,111.93,112.11,111.84,112.08,21007.0,108.9166,109.0917,108.829,109.0625,21007.0
2024-12-11 11:45:00,112.09,112.14,112.07,112.12,1696.0,109.0723,109.1209,109.0528,109.1015,1696.0
2024-12-11 11:50:00,112.06,112.08,112.0,112.02,5384.0,109.0431,109.0625,108.9847,109.0042,5384.0
2024-12-11 11:55:00,112.03,112.17,111.95,112.11,9629.0,109.0139,109.1501,108.936,109.0917,9629.0
2024-12-11 12:00:00,112.12,112.28,112.09,112.22,12962.0,109.1015,109.2572,109.0723,109.1988,12962.0
2024-12-11 12:05:00,112.17,112.31,112.17,112.3,12823.0,109.1501,109.2864,109.1501,109.2766,12823.0
2024-12-11 12:10:00,112.3,112.31,112.24,112.26,5292.0,109.2766,109.2864,109.2182,109.2377,5292.0
2024-12-11 12:15:00,112.24,112.28,112.22,112.22,5489.0,109.2182,109.2572,109.1988,109.1988,5489.0
2024-12-11 12:20:00,112.18,112.21,112.04,112.06,9359.0,109.1599,109.189,109.0236,109.0431,9359.0
2024-12-11 12:25:00,112.02,112.09,112.01,112.07,7420.0,109.0042,109.0723,108.9944,109.0528,7420.0
2024-12-11 12:30:00,112.1,112.22,112.04,112.17,11123.0,109.082,109.1988,109.0236,109.1501,11123.0
2024-12-11 12:35:00,112.16,112.26,112.12,112.26,15476.0,109.1404,109.2377,109.1015,109.2377,15476.0
2024-12-11 12:40:00,112.26,112.3,112.08,112.12,11567.0,109.2377,109.2766,109.0625,109.1015,11567.0
2024-12-11 12:45:00,112.12,112.21,112.12,112.15,7161.0,109.1015,109.189,109.1015,109.1307,7161.0
2024-12-11 12:50:00,112.21,112.3,112.21,112.25,2407.0,109.189,109.2766,109.189,109.228,2407.0
2024-12-11 12:55:00,112.22,112.33,112.21,112.33,6980.0,109.1988,109.3058,109.189,109.3058,6980.0
2024-12-11 13:00:00,112.37,112.43,112.36,112.4,3926.0,109.3447,109.4031,109.335,109.3739,3926.0
2024-12-11 13:05:00,112.39,112.45,112.2,112.23,15391.0,109.3642,109.4226,109.1793,109.2085,15391.0
2024-12-11 13:10:00,112.19,112.23,112.14,112.14,7134.0,109.1696,109.2085,109.1209,109.1209,7134.0
2024-12-11 13:15:00,112.16,112.2,112.06,112.06,11385.0,109.1404,109.1793,109.0431,109.0431,11385.0
2024-12-11 13:20:00,112.06,112.08,111.95,111.98,5041.0,109.0431,109.0625,108.936,108.9652,5041.0
2024-12-11 13:25:00,112.03,112.16,112.03,112.16,4082.0,109.0139,109.1404,109.0139,109.1404,4082.0
2024-12-11 13:30:00,112.13,112.18,111.92,111.97,27421.0,109.1112,109.1599,108.9069,108.9555,27421.0
2024-12-11 13:35:00,111.95,112.1,111.95,112.1,4710.0,108.936,109.082,108.936,109.082,4710.0
2024-12-11 13:40:00,112.11,112.11,111.86,111.86,6986.0,109.0917,109.0917,108.8485,108.8485,6986.0
2024-12-11 13:45:00,111.89,111.95,111.86,111.95,18224.0,108.8777,108.936,108.8485,108.936,18224.0
2024-12-11 13:50:00,111.92,112.01,111.85,111.96,18166.0,108.9069,108.9944,108.8387,108.9458,18166.0
2024-12-11 13:55:00,111.98,112.07,111.95,112.0,10002.0,108.9652,109.0528,108.936,108.9847,10002.0
2024-12-11 14:00:00,111.96,112.07,111.94,112.0,10859.0,108.9458,109.0528,108.9263,108.9847,10859.0
2024-12-11 14:05:00,112.04,112.08,111.95,111.98,12137.0,109.0236,109.0625,108.936,108.9652,12137.0
2024-12-11 14:10:00,111.99,112.01,111.88,111.92,22537.0,108.975,108.9944,108.8679,108.9069,22537.0
2024-12-11 14:15:00,111.92,111.98,111.87,111.9,8829.0,108.9069,108.9652,108.8582,108.8874,8829.0
2024-12-11 14:20:00,111.9,111.97,111.85,111.89,10975.0,108.8874,108.9555,108.8387,108.8777,10975.0
2024-12-11 14:25:00,111.92,111.93,111.83,111.83,10429.0,108.9069,108.9166,108.8193,108.8193,10429.0
2024-12-11 14:30:00,111.81,111.86,111.77,111.79,12692.0,108.7998,108.8485,108.7609,108.7804,12692.0
2024-12-11 14:35:00,111.79,111.82,111.72,111.8,21748.0,108.7804,108.8095,108.7122,108.7901,21748.0
2024-12-11 14:40:00,111.76,111.76,111.62,111.65,13182.0,108.7512,108.7512,108.6149,108.6441,13182.0
2024-12-11 14:45:00,111.65,111.72,111.62,111.66,11731.0,108.6441,108.7122,108.6149,108.6539,11731.0
2024-12-11 14:50:00,111.66,111.84,111.54,111.83,31072.0,108.6539,108.829,108.5371,108.8193,31072.0
2024-12-11 14:55:00,111.84,111.84,111.66,111.7,7829.0,108.829,108.829,108.6539,108.6928,7829.0
2024-12-11 15:00:00,111.67,111.75,111.6,111.6,7687.0,108.6636,108.7414,108.5955,108.5955,7687.0
2024-12-11 15:05:00,111.6,111.66,111.29,111.52,40081.0,108.5955,108.6539,108.2938,108.5176,40081.0
2024-12-11 15:10:00,111.56,111.59,111.45,111.45,8695.0,108.5565,108.5857,108.4495,108.4495,8695.0
2024-12-11 15:15:00,111.46,111.57,111.46,111.52,7288.0,108.4592,108.5663,108.4592,108.5176,7288.0
2024-12-11 15:20:00,111.53,111.63,111.47,111.63,17190.0,108.5274,108.6247,108.469,108.6247,17190.0
2024-12-11 15:25:00,111.63,111.79,111.63,111.79,13873.0,108.6247,108.7804,108.6247,108.7804,13873.0
2024-12-11 15:30:00,111.79,111.82,111.62,111.64,12941.0,108.7804,108.8095,108.6149,108.6344,12941.0
2024-12-11 15:35:00,111.65,111.76,111.58,111.76,6787.0,108.6441,108.7512,108.576,108.7512,6787.0
2024-12-11 15:40:00,111.76,111.8,111.66,111.67,11339.0,108.7512,108.7901,108.6539,108.6636,11339.0
2024-12-11 15:45:00,111.66,111.69,111.58,111.69,18576.0,108.6539,108.683,108.576,108.683,18576.0
2024-12-11 15:50:00,111.67,111.88,111.64,111.75,32187.0,108.6636,108.8679,108.6344,108.7414,32187.0
2024-12-11 15:55:00,111.72,112.06,111.67,111.96,127894.0,108.7122,109.0431,108.6636,108.9458,127894.0
2024-12-12 09:30:00,111.62,112.0,111.3,111.73,67741.0,108.6149,108.9847,108.3035,108.722,67741.0
2024-12-12 09:35:00,111.72,112.06,111.71,111.86,16584.0,108.7122,109.0431,108.7025,108.8485,16584.0
2024-12-12 09:40:00,111.83,112.07,111.64,111.81,9080.0,108.8193,109.0528,108.6344,108.7998,9080.0
2024-12-12 09:45:00,111.81,112.12,111.8,111.96,16348.0,108.7998,109.1015,108.7901,108.9458,16348.0
2024-12-12 09:50:00,111.99,112.08,111.85,112.05,13171.0,108.975,109.0625,108.8387,109.0334,13171.0
2024-12-12 09:55:00,111.99,112.09,111.87,112.09,19114.0,108.975,109.0723,108.8582,109.0723,19114.0
2024-12-12 10:00:00,112.12,112.46,111.9,112.46,20370.0,109.1015,109.4323,108.8874,109.4323,20370.0
2024-12-12 10:05:00,112.37,112.58,112.37,112.49,8055.0,109.3447,109.5491,109.3447,109.4615,8055.0
2024-12-12 10:10:00,112.56,112.69,112.52,112.59,14211.0,109.5296,109.6561,109.4907,109.5588,14211.0
2024-12-12 10:15:00,112.64,112.67,112.4,112.55,17514.0,109.6075,109.6367,109.3739,109.5199,17514.0
2024-12-12 10:20:00,112.59,112.87,112.57,112.69,48937.0,109.5588,109.8313,109.5394,109.6561,48937.0
2024-12-12 10:25:00,112.73,113.08,112.72,112.98,21265.0,109.695,110.0356,109.6853,109.9383,21265.0
2024-12-12 10:30:00,112.94,113.02,112.86,113.02,20775.0,109.8994,109.9772,109.8215,109.9772,20775.0
2024-12-12 10:35:00,112.98,113.07,112.92,112.97,21032.0,109.9383,110.0259,109.8799,109.9286,21032.0
2024-12-12 10:40:00,113.08,113.29,113.03,113.26,18621.0,110.0356,110.24,109.987,110.2108,18621.0
2024-12-12 10:45:00,113.29,113.33,112.94,112.98,32401.0,110.24,110.2789,109.8994,109.9383,32401.0
2024-12-12 10:50:00,112.98,113.17,112.89,112.97,18972.0,109.9383,110.1232,109.8507,109.9286,18972.0
2024-12-12 10:55:00,112.97,113.26,112.89,112.98,23627.0,109.9286,110.2108,109.8507,109.9383,23627.0
2024-12-12 11:00:00,113.03,113.23,112.99,113.05,51869.0,109.987,110.1816,109.948,110.0064,51869.0
2024-12-12 11:05:00,113.08,113.09,112.89,112.94,6399.0,110.0356,110.0454,109.8507,109.8994,6399.0
2024-12-12 11:10:00,112.97,113.04,112.83,112.93,10303.0,109.9286,109.9967,109.7924,109.8897,10303.0
2024-12-12 11:15:00,112.95,112.95,112.7,112.7,5383.0,109.9091,109.9091,109.6659,109.6659,5383.0
2024-12-12 11:20:00,112.72,112.88,112.6,112.61,8421.0,109.6853,109.841,109.5685,109.5783,8421.0
2024-12-12 11:25:00,112.65,112.71,112.47,112.53,7750.0,109.6172,109.6756,109.442,109.5004,7750.0
2024-12-12 11:30:00,112.51,112.76,112.51,112.59,13639.0,109.481,109.7242,109.481,109.5588,13639.0
2024-12-12 11:35:00,112.57,112.64,112.46,112.51,24742.0,109.5394,109.6075,109.4323,109.481,24742.0
2024-12-12 11:40:00,112.51,112.67,112.48,112.66,29277.0,109.481,109.6367,109.4518,109.6269,29277.0
2024-12-12 11:45:00,112.7,112.7,112.51,112.58,8170.0,109.6659,109.6659,109.481,109.5491,8170.0
2024-12-12 11:50:00,112.55,112.61,112.45,112.52,27393.0,109.5199,109.5783,109.4226,109.4907,27393.0
2024-12-12 11:55:00,112.52,112.6,112.48,112.51,36357.0,109.4907,109.5685,109.4518,109.481,36357.0
2024-12-12 12:00:00,112.51,112.53,112.36,112.5,51934.0,109.481,109.5004,109.335,109.4712,51934.0
2024-12-12 12:05:00,112.53,112.56,112.37,112.43,27324.0,109.5004,109.5296,109.3447,109.4031,27324.0
2024-12-12 12:10:00,112.38,112.7,112.37,112.67,19117.0,109.3545,109.6659,109.3447,109.6367,19117.0
2024-12-12 12:15:00,112.68,112.77,112.62,112.71,4107.0,109.6464,109.734,109.588,109.6756,4107.0
2024-12-12 12:20:00,112.7,112.73,112.54,112.59,21395.0,109.6659,109.695,109.5102,109.5588,21395.0
2024-12-12 12:25:00,112.63,112.66,112.5,112.56,16835.0,109.5977,109.6269,109.4712,109.5296,16835.0
2024-12-12 12:30:00,112.54,112.66,112.53,112.66,7087.0,109.5102,109.6269,109.5004,109.6269,7087.0
2024-12-12 12:35:00,112.66,112.72,112.59,112.72,3942.0,109.6269,109.6853,109.5588,109.6853,3942.0
2024-12-12 12:40:00,112.68,112.68,112.48,112.5,11713.0,109.6464,109.6464,109.4518,109.4712,11713.0
2024-12-12 12:45:00,112.51,112.61,112.28,112.29,17813.0,109.481,109.5783,109.2572,109.2669,17813.0
2024-12-12 12:50:00,112.28,112.33,112.18,112.27,2750.0,109.2572,109.3058,109.1599,109.2474,2750.0
2024-12-12 12:55:00,112.21,112.25,112.05,112.07,5999.0,109.189,109.228,109.0334,109.0528,5999.0
2024-12-12 13:00:00,112.11,112.24,112.0,112.12,8818.0,109.0917,109.2182,108.9847,109.1015,8818.0
2024-12-12 13:05:00,112.11,112.11,111.94,111.98,9892.0,109.0917,109.0917,108.9263,108.9652,9892.0
2024-12-12 13:10:00,112.01,112.01,111.91,111.91,2533.0,108.9944,108.9944,108.8971,108.8971,2533.0
2024-12-12 13:15:00,111.9,112.03,111.9,112.0,6739.0,108.8874,109.0139,108.8874,108.9847,6739.0
2024-12-12 13:20:00,112.0,112.17,111.97,112.16,14044.0,108.9847,109.1501,108.9555,109.1404,14044.0
2024-12-12 13:25:00,112.14,112.14,111.8,111.8,6936.0,109.1209,109.1209,108.7901,108.7901,6936.0
2024-12-12 13:30:00,111.78,111.94,111.77,111.93,5956.0,108.7706,108.9263,108.7609,108.9166,5956.0
2024-12-12 13:35:00,111.97,112.04,111.94,111.99,5429.0,108.9555,109.0236,108.9263,108.975,5429.0
2024-12-12 13:40:00,111.96,112.02,111.9,111.95,9455.0,108.9458,109.0042,108.8874,108.936,9455.0
2024-12-12 13:45:00,112.0,112.0,111.81,111.91,9660.0,108.9847,108.9847,108.7998,108.8971,9660.0
2024-12-12 13:50:00,111.95,111.95,111.81,111.81,6555.0,108.936,108.936,108.7998,108.7998,6555.0
2024-12-12 13:55:00,111.82,111.87,111.74,111.74,12025.0,108.8095,108.8582,108.7317,108.7317,12025.0
2024-12-12 14:00:00,111.74,111.74,111.59,111.65,8710.0,108.7317,108.7317,108.5857,108.6441,8710.0
2024-12-12 14:05:00,111.67,111.78,111.55,111.55,18123.0,108.6636,108.7706,108.5468,108.5468,18123.0
2024-12-12 14:10:00,111.55,111.73,111.55,111.61,7046.0,108.5468,108.722,108.5468,108.6052,7046.0
2024-12-12 14:15:00,111.66,111.77,111.63,111.66,9648.0,108.6539,108.7609,108.6247,108.6539,9648.0
2024-12-12 14:20:00,111.62,111.63,111.54,111.61,9057.0,108.6149,108.6247,108.5371,108.6052,9057.0
2024-12-12 14:25:00,111.59,111.66,111.54,111.58,8340.0,108.5857,108.6539,108.5371,108.576,8340.0
2024-12-12 14:30:00,111.62,111.7,111.6,111.64,6071.0,108.6149,108.6928,108.5955,108.6344,6071.0
2024-12-12 14:35:00,111.66,111.67,111.6,111.66,12446.0,108.6539,108.6636,108.5955,108.6539,12446.0
2024-12-12 14:40:00,111.65,111.69,111.53,111.57,20909.0,108.6441,108.683,108.5274,108.5663,20909.0
2024-12-12 14:45:00,111.56,111.69,111.53,111.57,12704.0,108.5565,108.683,108.5274,108.5663,12704.0
2024-12-12 14:50:00,111.6,111.64,111.51,111.51,11786.0,108.5955,108.6344,108.5079,108.5079,11786.0
2024-12-12 14:55:00,111.54,111.64,111.54,111.63,9788.0,108.5371,108.6344,108.5371,108.6247,9788.0
2024-12-12 15:00:00,111.64,111.64,111.43,111.51,16114.0,108.6344,108.6344,108.43,108.5079,16114.0
2024-12-12 15:05:00,111.5,111.59,111.45,111.57,17689.0,108.4982,108.5857,108.4495,108.5663,17689.0
2024-12-12 15:10:00,111.56,111.62,111.44,111.55,77241.0,108.5565,108.6149,108.4398,108.5468,77241.0
2024-12-12 15:15:00,111.59,111.79,111.54,111.79,7094.0,108.5857,108.7804,108.5371,108.7804,7094.0
2024-12-12 15:20:00,111.79,111.85,111.68,111.82,9316.0,108.7804,108.8387,108.6733,108.8095,9316.0
2024-12-12 15:25:00,111.82,111.84,111.65,111.71,11089.0,108.8095,108.829,108.6441,108.7025,11089.0
2024-12-12 15:30:00,111.74,111.82,111.69,111.74,11628.0,108.7317,108.8095,108.683,108.7317,11628.0
2024-12-12 15:35:00,111.73,111.83,111.7,111.82,11978.0,108.722,108.8193,108.6928,108.8095,11978.0
2024-12-12 15:40:00,111.8,111.85,111.7,111.76,16523.0,108.7901,108.8387,108.6928,108.7512,16523.0
2024-12-12 15:45:00,111.79,111.97,111.78,111.91,18931.0,108.7804,108.9555,108.7706,108.8971,18931.0
2024-12-12 15:50:00,111.9,112.07,111.84,111.91,39661.0,108.8874,109.0528,108.829,108.8971,39661.0
2024-12-12 15:55:00,111.91,111.91,111.58,111.67,120434.0,108.8971,108.8971,108.576,108.6636,120434.0
2024-12-13 09:30:00,111.11,111.49,110.77,111.02,57795.0,108.1187,108.4884,107.7878,108.0311,57795.0
2024-12-13 09:35:00,110.81,111.14,110.63,111.14,5515.0,107.8267,108.1479,107.6516,108.1479,5515.0
2024-12-13 09:40:00,111.16,111.3,110.98,111.13,11429.0,108.1673,108.3035,107.9922,108.1381,11429.0
2024-12-13 09:45:00,111.02,111.24,110.89,111.18,32653.0,108.0311,108.2452,107.9046,108.1868,32653.0
2024-12-13 09:50:00,111.18,111.18,110.83,110.96,15628.0,108.1868,108.1868,107.8462,107.9727,15628.0
2024-12-13 09:55:00,111.0,111.1,110.83,110.89,28509.0,108.0116,108.1089,107.8462,107.9046,28509.0
2024-12-13 10:00:00,110.97,111.1,110.88,111.05,8379.0,107.9824,108.1089,107.8949,108.0603,8379.0
2024-12-13 10:05:00,111.01,111.23,110.98,111.0,12625.0,108.0214,108.2354,107.9922,108.0116,12625.0
2024-12-13 10:10:00,111.01,111.02,110.69,110.81,38954.0,108.0214,108.0311,107.71,107.8267,38954.0
2024-12-13 10:15:00,110.92,110.94,110.69,110.89,22817.0,107.9338,107.9532,107.71,107.9046,22817.0
2024-12-13 10:20:00,110.85,110.94,110.74,110.85,18400.0,107.8657,107.9532,107.7586,107.8657,18400.0
2024-12-13 10:25:00,110.87,111.17,110.87,111.14,7754.0,107.8851,108.177,107.8851,108.1479,7754.0
2024-12-13 10:30:00,111.13,111.21,110.92,110.95,20145.0,108.1381,108.216,107.9338,107.963,20145.0
2024-12-13 10:35:00,110.92,111.11,110.86,110.95,13351.0,107.9338,108.1187,107.8754,107.963,13351.0
2024-12-13 10:40:00,110.98,111.03,110.89,110.93,18298.0,107.9922,108.0408,107.9046,107.9435,18298.0
2024-12-13 10:45:00,110.92,111.13,110.92,110.95,54146.0,107.9338,108.1381,107.9338,107.963,54146.0
2024-12-13 10:50:00,110.97,111.09,110.84,111.04,12641.0,107.9824,108.0992,107.8559,108.0505,12641.0
2024-12-13 10:55:00,111.14,111.28,110.99,111.24,21381.0,108.1479,108.2841,108.0019,108.2452,21381.0
2024-12-13 11:00:00,111.25,111.34,111.14,111.28,13929.0,108.2549,108.3425,108.1479,108.2841,13929.0
2024-12-13 11:05:00,111.21,111.49,111.18,111.4,9267.0,108.216,108.4884,108.1868,108.4009,9267.0
2024-12-13 11:10:00,111.43,111.47,111.13,111.15,13164.0,108.43,108.469,108.1381,108.1576,13164.0
2024-12-13 11:15:00,111.15,111.18,111.0,111.13,28458.0,108.1576,108.1868,108.0116,108.1381,28458.0
2024-12-13 11:20:00,111.09,111.27,111.09,111.22,12071.0,108.0992,108.2744,108.0992,108.2257,12071.0
2024-12-13 11:25:00,111.2,111.34,111.17,111.3,18963.0,108.2062,108.3425,108.177,108.3035,18963.0
2024-12-13 11:30:00,111.35,111.42,111.28,111.4,7600.0,108.3522,108.4203,108.2841,108.4009,7600.0
2024-12-13 11:35:00,111.41,111.43,111.26,111.3,7506.0,108.4106,108.43,108.2646,108.3035,7506.0
2024-12-13 11:40:00,111.32,111.43,111.3,111.35,10792.0,108.323,108.43,108.3035,108.3522,10792.0
2024-12-13 11:45:00,111.36,111.43,111.32,111.4,10687.0,108.3619,108.43,108.323,108.4009,10687.0
2024-12-13 11:50:00,111.42,111.47,111.32,111.37,16451.0,108.4203,108.469,108.323,108.3717,16451.0
2024-12-13 11:55:00,111.36,111.52,111.35,111.45,31600.0,108.3619,108.5176,108.3522,108.4495,31600.0
2024-12-13 12:00:00,111.47,111.48,111.32,111.37,15245.0,108.469,108.4787,108.323,108.3717,15245.0
2024-12-13 12:05:00,111.37,111.41,111.29,111.37,21871.0,108.3717,108.4106,108.2938,108.3717,21871.0
2024-12-13 12:10:00,111.37,111.39,111.1,111.14,23894.0,108.3717,108.3911,108.1089,108.1479,23894.0
2024-12-13 12:15:00,111.12,111.31,111.07,111.28,30811.0,108.1284,108.3133,108.0797,108.2841,30811.0
2024-12-13 12:20:00,111.28,111.47,111.27,111.44,61566.0,108.2841,108.469,108.2744,108.4398,61566.0
2024-12-13 12:25:00,111.42,111.55,111.33,111.47,14597.0,108.4203,108.5468,108.3327,108.469,14597.0
2024-12-13 12:30:00,111.45,111.57,111.42,111.5,43255.0,108.4495,108.5663,108.4203,108.4982,43255.0
2024-12-13 12:35:00,111.49,111.59,111.47,111.52,16577.0,108.4884,108.5857,108.469,108.5176,16577.0
2024-12-13 12:40:00,111.52,111.61,111.49,111.56,16379.0,108.5176,108.6052,108.4884,108.5565,16379.0
2024-12-13 12:45:00,111.54,111.7,111.53,111.7,16890.0,108.5371,108.6928,108.5274,108.6928,16890.0
2024-12-13 12:50:00,111.7,111.72,111.63,111.64,12449.0,108.6928,108.7122,108.6247,108.6344,12449.0
2024-12-13 12:55:00,111.64,111.65,111.46,111.54,19440.0,108.6344,108.6441,108.4592,108.5371,19440.0
2024-12-13 13:00:00,111.56,111.56,111.37,111.5,28462.0,108.5565,108.5565,108.3717,108.4982,28462.0
2024-12-13 13:05:00,111.5,111.51,111.45,111.51,8968.0,108.4982,108.5079,108.4495,108.5079,8968.0
2024-12-13 13:10:00,111.49,111.53,111.48,111.52,9575.0,108.4884,108.5274,108.4787,108.5176,9575.0
2024-12-13 13:15:00,111.52,111.61,111.48,111.53,19729.0,108.5176,108.6052,108.4787,108.5274,19729.0
2024-12-13 13:20:00,111.48,111.55,111.2,111.27,37655.0,108.4787,108.5468,108.2062,108.2744,37655.0
2024-12-13 13:25:00,111.26,111.32,111.05,111.27,38831.0,108.2646,108.323,108.0603,108.2744,38831.0
2024-12-13 13:30:00,111.27,111.29,111.12,111.29,20849.0,108.2744,108.2938,108.1284,108.2938,20849.0
2024-12-13 13:35:00,111.29,111.34,111.22,111.28,15537.0,108.2938,108.3425,108.2257,108.2841,15537.0
2024-12-13 13:40:00,111.31,111.38,111.15,111.22,20151.0,108.3133,108.3814,108.1576,108.2257,20151.0
2024-12-13 13:45:00,111.23,111.28,111.12,111.18,15809.0,108.2354,108.2841,108.1284,108.1868,15809.0
2024-12-13 13:50:00,111.18,111.22,111.09,111.13,13708.0,108.1868,108.2257,108.0992,108.1381,13708.0
2024-12-13 13:55:00,111.11,111.14,111.02,111.04,22725.0,108.1187,108.1479,108.0311,108.0505,22725.0
2024-12-13 14:00:00,111.04,111.16,111.02,111.12,21086.0,108.0505,108.1673,108.0311,108.1284,21086.0
2024-12-13 14:05:00,111.16,111.29,111.14,111.28,13729.0,108.1673,108.2938,108.1479,108.2841,13729.0
2024-12-13 14:10:00,111.3,111.3,111.16,111.26,10031.0,108.3035,108.3035,108.1673,108.2646,10031.0
2024-12-13 14:15:00,111.25,111.28,111.2,111.22,9539.0,108.2549,108.2841,108.2062,108.2257,9539.0
2024-12-13 14:20:00,111.2,111.23,111.02,111.04,16139.0,108.2062,108.2354,108.0311,108.0505,16139.0
2024-12-13 14:25:00,111.04,111.04,110.88,110.91,22324.0,108.0505,108.0505,107.8949,107.924,22324.0
2024-12-13 14:30:00,110.87,110.95,110.82,110.9,9630.0,107.8851,107.963,107.8365,107.9143,9630.0
2024-12-13 14:35:00,110.92,110.94,110.83,110.84,14699.0,107.9338,107.9532,107.8462,107.8559,14699.0
2024-12-13 14:40:00,110.87,110.98,110.8,110.84,12010.0,107.8851,107.9922,107.817,107.8559,12010.0
2024-12-13 14:45:00,110.84,110.91,110.8,110.9,9560.0,107.8559,107.924,107.817,107.9143,9560.0
2024-12-13 14:50:00,110.9,111.01,110.88,110.91,16823.0,107.9143,108.0214,107.8949,107.924,16823.0
2024-12-13 14:55:00,110.91,111.04,110.91,111.04,10427.0,107.924,108.0505,107.924,108.0505,10427.0
2024-12-13 15:00:00,111.07,111.14,111.04,111.05,17280.0,108.0797,108.1479,108.0505,108.0603,17280.0
2024-12-13 15:05:00,111.06,111.07,110.92,110.94,16845.0,108.07,108.0797,107.9338,107.9532,16845.0
2024-12-13 15:10:00,110.94,111.05,110.92,110.98,12405.0,107.9532,108.0603,107.9338,107.9922,12405.0
2024-12-13 15:15:00,110.98,111.03,110.9,110.95,19110.0,107.9922,108.0408,107.9143,107.963,19110.0
2024-12-13 15:20:00,110.97,111.04,110.93,111.04,19769.0,107.9824,108.0505,107.9435,108.0505,19769.0
2024-12-13 15:25:00,111.05,111.05,110.93,110.96,14493.0,108.0603,108.0603,107.9435,107.9727,14493.0
2024-12-13 15:30:00,110.94,111.02,110.87,111.0,18604.0,107.9532,108.0311,107.8851,108.0116,18604.0
2024-12-13 15:35:00,111.01,111.09,110.91,111.09,24329.0,108.0214,108.0992,107.924,108.0992,24329.0
2024-12-13 15:40:00,111.08,111.14,111.04,111.12,22287.0,108.0895,108.1479,108.0505,108.1284,22287.0
2024-12-13 15:45:00,111.12,111.23,111.07,111.15,26662.0,108.1284,108.2354,108.0797,108.1576,26662.0
2024-12-13 15:50:00,111.16,111.42,111.16,111.26,68830.0,108.1673,108.4203,108.1673,108.2646,68830.0
2024-12-13 15:55:00,111.25,111.3,111.03,111.09,214770.0,108.2549,108.3035,108.0408,108.0992,214770.0
2024-12-16 09:30:00,110.3,110.38,109.88,110.29,74953.0,108.2769,108.3554,107.8646,108.2671,74953.0
2024-12-16 09:35:00,110.2,110.41,110.12,110.22,15340.0,108.1787,108.3849,108.1002,108.1984,15340.0
2024-12-16 09:40:00,110.26,110.73,110.25,110.63,17120.0,108.2376,108.699,108.2278,108.6008,17120.0
2024-12-16 09:45:00,110.48,110.6,110.29,110.42,20879.0,108.4536,108.5714,108.2671,108.3947,20879.0
2024-12-16 09:50:00,110.45,110.58,110.36,110.45,36097.0,108.4241,108.5518,108.3358,108.4241,36097.0
2024-12-16 09:55:00,110.4,110.69,110.35,110.51,37568.0,108.3751,108.6597,108.326,108.483,37568.0
2024-12-16 10:00:00,110.55,110.76,110.47,110.76,16349.0,108.5223,108.7285,108.4438,108.7285,16349.0
2024-12-16 10:05:00,110.75,110.94,110.71,110.8,10872.0,108.7186,108.9052,108.6794,108.7677,10872.0
2024-12-16 10:10:00,110.83,110.9,110.63,110.76,23877.0,108.7972,108.8659,108.6008,108.7285,23877.0
2024-12-16 10:15:00,110.75,110.95,110.74,110.9,27962.0,108.7186,108.915,108.7088,108.8659,27962.0
2024-12-16 10:20:00,110.98,110.98,110.74,110.82,21621.0,108.9444,108.9444,108.7088,108.7874,21621.0
2024-12-16 10:25:00,110.86,111.09,110.72,110.86,23259.0,108.8266,109.0524,108.6892,108.8266,23259.0
2024-12-16 10:30:00,110.82,110.97,110.78,110.91,9484.0,108.7874,108.9346,108.7481,108.8757,9484.0
2024-12-16 10:35:00,110.91,111.08,110.88,111.03,9031.0,108.8757,109.0426,108.8463,108.9935,9031.0
2024-12-16 10:40:00,111.01,111.09,110.89,110.89,12207.0,108.9739,109.0524,108.8561,108.8561,12207.0
2024-12-16 10:45:00,110.91,111.0,110.82,110.95,13997.0,108.8757,108.9641,108.7874,108.915,13997.0
2024-12-16 10:50:00,111.0,111.04,110.86,110.92,18333.0,108.9641,109.0033,108.8266,108.8855,18333.0
2024-12-16 10:55:00,110.9,111.29,110.88,111.21,164920.0,108.8659,109.2487,108.8463,109.1702,164920.0
2024-12-16 11:00:00,111.22,111.32,110.86,110.93,17848.0,109.18,109.2782,108.8266,108.8953,17848.0
2024-12-16 11:05:00,110.92,110.98,110.74,110.83,19213.0,108.8855,108.9444,108.7088,108.7972,19213.0
2024-12-16 11:10:00,110.86,110.9,110.78,110.84,13521.0,108.8266,108.8659,108.7481,108.807,13521.0
2024-12-16 11:15:00,110.84,110.87,110.7,110.85,13020.0,108.807,108.8364,108.6696,108.8168,13020.0
2024-12-16 11:20:00,110.86,110.86,110.72,110.78,11026.0,108.8266,108.8266,108.6892,108.7481,11026.0
2024-12-16 11:25:00,110.75,110.82,110.66,110.82,32559.0,108.7186,108.7874,108.6303,108.7874,32559.0
2024-12-16 11:30:00,110.83,110.88,110.78,110.85,43014.0,108.7972,108.8463,108.7481,108.8168,43014.0
2024-12-16 11:35:00,110.84,111.0,110.84,110.98,23924.0,108.807,108.9641,108.807,108.9444,23924.0
2024-12-16 11:40:00,111.0,111.0,110.76,110.9,39642.0,108.9641,108.9641,108.7285,108.8659,39642.0
2024-12-16 11:45:00,110.91,110.95,110.7,110.76,19789.0,108.8757,108.915,108.6696,108.7285,19789.0
2024-12-16 11:50:00,110.78,110.81,110.69,110.72,9729.0,108.7481,108.7775,108.6597,108.6892,9729.0
2024-12-16 11:55:00,110.72,110.78,110.69,110.77,11283.0,108.6892,108.7481,108.6597,108.7383,11283.0
2024-12-16 12:00:00,110.82,110.88,110.73,110.77,7302.0,108.7874,108.8463,108.699,108.7383,7302.0
2024-12-16 12:05:00,110.74,110.76,110.66,110.7,14504.0,108.7088,108.7285,108.6303,108.6696,14504.0
2024-12-16 12:10:00,110.7,110.71,110.6,110.63,12762.0,108.6696,108.6794,108.5714,108.6008,12762.0
2024-12-16 12:15:00,110.65,110.66,110.54,110.54,14693.0,108.6205,108.6303,108.5125,108.5125,14693.0
2024-12-16 12:20:00,110.54,110.69,110.42,110.42,48284.0,108.5125,108.6597,108.3947,108.3947,48284.0
2024-12-16 12:25:00,110.42,110.48,110.29,110.34,18023.0,108.3947,108.4536,108.2671,108.3162,18023.0
2024-12-16 12:30:00,110.31,110.35,110.15,110.21,33078.0,108.2867,108.326,108.1296,108.1885,33078.0
2024-12-16 12:35:00,110.21,110.3,110.12,110.29,30791.0,108.1885,108.2769,108.1002,108.2671,30791.0
2024-12-16 12:40:00,110.29,110.43,110.29,110.39,10698.0,108.2671,108.4045,108.2671,108.3652,10698.0
2024-12-16 12:45:00,110.39,110.39,110.26,110.27,16113.0,108.3652,108.3652,108.2376,108.2474,16113.0
2024-12-16 12:50:00,110.3,110.31,110.15,110.2,18605.0,108.2769,108.2867,108.1296,108.1787,18605.0
2024-12-16 12:55:00,110.2,110.21,110.11,110.18,5922.0,108.1787,108.1885,108.0904,108.1591,5922.0
2024-12-16 13:00:00,110.16,110.18,110.06,110.08,11049.0,108.1395,108.1591,108.0413,108.0609,11049.0
2024-12-16 13:05:00,110.06,110.06,109.97,110.04,19921.0,108.0413,108.0413,107.9529,108.0217,19921.0
2024-12-16 13:10:00,110.04,110.11,109.86,109.88,36122.0,108.0217,108.0904,107.845,107.8646,36122.0
2024-12-16 13:15:00,109.88,109.9,109.78,109.87,16702.0,107.8646,107.8842,107.7664,107.8548,16702.0
2024-12-16 13:20:00,109.87,110.01,109.86,109.96,8756.0,107.8548,107.9922,107.845,107.9431,8756.0
2024-12-16 13:25:00,110.0,110.01,109.92,109.95,12196.0,107.9824,107.9922,107.9039,107.9333,12196.0
2024-12-16 13:30:00,109.95,110.02,109.93,109.98,7846.0,107.9333,108.002,107.9137,107.9628,7846.0
2024-12-16 13:35:00,109.97,110.09,109.95,110.02,10852.0,107.9529,108.0707,107.9333,108.002,10852.0
2024-12-16 13:40:00,110.03,110.03,109.96,110.0,8154.0,108.0118,108.0118,107.9431,107.9824,8154.0
2024-12-16 13:45:00,110.0,110.14,109.99,110.05,18256.0,107.9824,108.1198,107.9726,108.0315,18256.0
2024-12-16 13:50:00,110.09,110.12,110.01,110.05,34772.0,108.0707,108.1002,107.9922,108.0315,34772.0
2024-12-16 13:55:00,110.04,110.05,109.96,109.98,5571.0,108.0217,108.0315,107.9431,107.9628,5571.0
2024-12-16 14:00:00,109.98,109.98,109.79,109.8,13046.0,107.9628,107.9628,107.7762,107.7861,13046.0
2024-12-16 14:05:00,109.76,109.8,109.63,109.64,19689.0,107.7468,107.7861,107.6192,107.629,19689.0
2024-12-16 14:10:00,109.66,109.67,109.53,109.61,18067.0,107.6486,107.6585,107.521,107.5996,18067.0
2024-12-16 14:15:00,109.61,109.61,109.4,109.42,18842.0,107.5996,107.5996,107.3934,107.413,18842.0
2024-12-16 14:20:00,109.43,109.81,109.37,109.54,33860.0,107.4229,107.7959,107.364,107.5308,33860.0
2024-12-16 14:25:00,109.52,109.53,109.44,109.5,11458.0,107.5112,107.521,107.4327,107.4916,11458.0
2024-12-16 14:30:00,109.5,109.56,109.42,109.53,44448.0,107.4916,107.5505,107.413,107.521,44448.0
2024-12-16 14:35:00,109.52,109.6,109.46,109.5,12823.0,107.5112,107.5897,107.4523,107.4916,12823.0
2024-12-16 14:40:00,109.46,109.51,109.44,109.5,10039.0,107.4523,107.5014,107.4327,107.4916,10039.0
2024-12-16 14:45:00,109.49,109.51,109.4,109.4,34612.0,107.4818,107.5014,107.3934,107.3934,34612.0
2024-12-16 14:50:00,109.4,109.52,109.37,109.51,15454.0,107.3934,107.5112,107.364,107.5014,15454.0
2024-12-16 14:55:00,109.51,109.66,109.5,109.65,8707.0,107.5014,107.6486,107.4916,107.6388,8707.0
2024-12-16 15:00:00,109.64,109.64,109.48,109.49,9386.0,107.629,107.629,107.4719,107.4818,9386.0
2024-12-16 15:05:00,109.49,109.69,109.48,109.69,43314.0,107.4818,107.6781,107.4719,107.6781,43314.0
2024-12-16 15:10:00,109.69,109.76,109.56,109.58,27464.0,107.6781,107.7468,107.5505,107.5701,27464.0
2024-12-16 15:15:00,109.59,109.61,109.45,109.45,33864.0,107.5799,107.5996,107.4425,107.4425,33864.0
2024-12-16 15:20:00,109.43,109.46,109.29,109.43,16679.0,107.4229,107.4523,107.2854,107.4229,16679.0
2024-12-16 15:25:00,109.4,109.45,109.32,109.34,66692.0,107.3934,107.4425,107.3149,107.3345,66692.0
2024-12-16 15:30:00,109.33,109.37,109.25,109.26,21345.0,107.3247,107.364,107.2462,107.256,21345.0
2024-12-16 15:35:00,109.27,109.29,109.2,109.21,63630.0,107.2658,107.2854,107.1971,107.2069,63630.0
2024-12-16 15:40:00,109.21,109.23,109.07,109.16,66836.0,107.2069,107.2265,107.0695,107.1578,66836.0
2024-12-16 15:45:00,109.16,109.19,108.88,108.88,55557.0,107.1578,107.1873,106.8829,106.8829,55557.0
2024-12-16 15:50:00,108.9,109.02,108.78,108.8,152152.0,106.9026,107.0204,106.7848,106.8044,152152.0
2024-12-16 15:55:00,108.81,108.87,108.52,108.86,448112.0,106.8142,106.8731,106.5295,106.8633,448112.0
2024-12-17 09:30:00,108.47,109.01,107.92,108.93,67979.0,106.4805,107.0106,105.9405,106.932,67979.0
2024-12-17 09:35:00,108.82,109.82,108.82,109.51,36479.0,106.824,107.8057,106.824,107.5014,36479.0
2024-12-17 09:40:00,109.43,109.51,109.06,109.07,13586.0,107.4229,107.5014,107.0596,107.0695,13586.0
2024-12-17 09:45:00,109.07,109.2,108.97,109.09,12187.0,107.0695,107.1971,106.9713,107.0891,12187.0
2024-12-17 09:50:00,109.09,109.12,108.83,108.96,13494.0,107.0891,107.1185,106.8339,106.9615,13494.0
2024-12-17 09:55:00,109.01,109.17,108.95,109.16,16596.0,107.0106,107.1676,106.9517,107.1578,16596.0
2024-12-17 10:00:00,109.14,109.18,108.98,109.03,16312.0,107.1382,107.1774,106.9811,107.0302,16312.0
2024-12-17 10:05:00,109.06,109.11,108.74,108.81,11633.0,107.0596,107.1087,106.7455,106.8142,11633.0
2024-12-17 10:10:00,108.79,108.87,108.65,108.7,8461.0,106.7946,106.8731,106.6572,106.7062,8461.0
2024-12-17 10:15:00,108.67,109.16,108.67,109.08,21579.0,106.6768,107.1578,106.6768,107.0793,21579.0
2024-12-17 10:20:00,109.12,109.12,108.92,109.01,12943.0,107.1185,107.1185,106.9222,107.0106,12943.0
2024-12-17 10:25:00,108.96,109.02,108.77,108.96,19296.0,106.9615,107.0204,106.775,106.9615,19296.0
2024-12-17 10:30:00,108.88,108.91,108.74,108.88,10495.0,106.8829,106.9124,106.7455,106.8829,10495.0
2024-12-17 10:35:00,108.88,109.02,108.81,108.98,41808.0,106.8829,107.0204,106.8142,106.9811,41808.0
2024-12-17 10:40:00,108.98,109.06,108.85,108.94,20978.0,106.9811,107.0596,106.8535,106.9418,20978.0
2024-12-17 10:45:00,108.91,108.98,108.78,108.78,13140.0,106.9124,106.9811,106.7848,106.7848,13140.0
2024-12-17 10:50:00,108.79,108.83,108.7,108.79,16948.0,106.7946,106.8339,106.7062,106.7946,16948.0
2024-12-17 10:55:00,108.79,108.79,108.69,108.71,11524.0,106.7946,106.7946,106.6964,106.7161,11524.0
2024-12-17 11:00:00,108.69,108.79,108.64,108.64,18256.0,106.6964,106.7946,106.6473,106.6473,18256.0
2024-12-17 11:05:00,108.63,108.88,108.6,108.83,61031.0,106.6375,106.8829,106.6081,106.8339,61031.0
2024-12-17 11:10:00,108.84,108.96,108.74,108.74,27839.0,106.8437,106.9615,106.7455,106.7455,27839.0
2024-12-17 11:15:00,108.78,108.78,108.61,108.69,13686.0,106.7848,106.7848,106.6179,106.6964,13686.0
2024-12-17 11:20:00,108.69,108.69,108.47,108.49,14550.0,106.6964,106.6964,106.4805,106.5001,14550.0
2024-12-17 11:25:00,108.48,108.62,108.45,108.59,25071.0,106.4903,106.6277,106.4608,106.5983,25071.0
2024-12-17 11:30:00,108.55,108.76,108.55,108.64,30659.0,106.559,106.7651,106.559,106.6473,30659.0
2024-12-17 11:35:00,108.71,108.87,108.71,108.76,10712.0,106.7161,106.8731,106.7161,106.7651,10712.0
2024-12-17 11:40:00,108.74,108.84,108.73,108.75,17245.0,106.7455,106.8437,106.7357,106.7553,17245.0
2024-12-17 11:45:00,108.75,108.92,108.7,108.79,15691.0,106.7553,106.9222,106.7062,106.7946,15691.0
2024-12-17 11:50:00,108.82,108.91,108.79,108.85,22830.0,106.824,106.9124,106.7946,106.8535,22830.0
2024-12-17 11:55:00,108.88,108.95,108.78,108.94,17939.0,106.8829,106.9517,106.7848,106.9418,17939.0
2024-12-17 12:00:00,108.96,109.24,108.96,109.11,14263.0,106.9615,107.2363,106.9615,107.1087,14263.0
2024-12-17 12:05:00,109.11,109.21,108.99,109.04,10113.0,107.1087,107.2069,106.9909,107.04,10113.0
2024-12-17 12:10:00,108.99,109.1,108.95,108.95,14808.0,106.9909,107.0989,106.9517,106.9517,14808.0
2024-12-17 12:15:00,108.94,108.94,108.82,108.86,12009.0,106.9418,106.9418,106.824,106.8633,12009.0
2024-12-17 12:20:00,108.89,108.9,108.73,108.75,16452.0,106.8928,106.9026,106.7357,106.7553,16452.0
2024-12-17 12:25:00,108.75,108.79,108.61,108.61,11647.0,106.7553,106.7946,106.6179,106.6179,11647.0
2024-12-17 12:30:00,108.61,108.71,108.49,108.61,23006.0,106.6179,106.7161,106.5001,106.6179,23006.0
2024-12-17 12:35:00,108.58,108.6,108.49,108.53,20284.0,106.5884,106.6081,106.5001,106.5394,20284.0
2024-12-17 12:40:00,108.55,108.64,108.49,108.58,16543.0,106.559,106.6473,106.5001,106.5884,16543.0
2024-12-17 12:45:00,108.52,108.54,108.38,108.44,11250.0,106.5295,106.5492,106.3921,106.451,11250.0
2024-12-17 12:50:00,108.43,108.49,108.37,108.39,11909.0,106.4412,106.5001,106.3823,106.4019,11909.0
2024-12-17 12:55:00,108.41,108.47,108.38,108.42,10124.0,106.4216,106.4805,106.3921,106.4314,10124.0
2024-12-17 13:00:00,108.43,108.7,108.43,108.7,36071.0,106.4412,106.7062,106.4412,106.7062,36071.0
2024-12-17 13:05:00,108.7,108.7,108.52,108.58,11772.0,106.7062,106.7062,106.5295,106.5884,11772.0
2024-12-17 13:10:00,108.6,108.61,108.4,108.47,15345.0,106.6081,106.6179,106.4117,106.4805,15345.0
2024-12-17 13:15:00,108.47,108.57,108.43,108.54,17109.0,106.4805,106.5786,106.4412,106.5492,17109.0
2024-12-17 13:20:00,108.5,108.61,108.49,108.59,33434.0,106.5099,106.6179,106.5001,106.5983,33434.0
2024-12-17 13:25:00,108.61,108.64,108.54,108.59,18108.0,106.6179,106.6473,106.5492,106.5983,18108.0
2024-12-17 13:30:00,108.58,108.69,108.54,108.62,33734.0,106.5884,106.6964,106.5492,106.6277,33734.0
2024-12-17 13:35:00,108.61,108.89,108.54,108.85,33061.0,106.6179,106.8928,106.5492,106.8535,33061.0
2024-12-17 13:40:00,108.85,108.98,108.83,108.9,18955.0,106.8535,106.9811,106.8339,106.9026,18955.0
2024-12-17 13:45:00,108.9,109.0,108.82,108.91,71657.0,106.9026,107.0007,106.824,106.9124,71657.0
2024-12-17 13:50:00,108.89,108.97,108.79,108.79,22969.0,106.8928,106.9713,106.7946,106.7946,22969.0
2024-12-17 13:55:00,108.81,108.87,108.76,108.78,35398.0,106.8142,106.8731,106.7651,106.7848,35398.0
2024-12-17 14:00:00,108.77,108.87,108.73,108.73,16273.0,106.775,106.8731,106.7357,106.7357,16273.0
2024-12-17 14:05:00,108.73,108.87,108.72,108.86,26178.0,106.7357,106.8731,106.7259,106.8633,26178.0
2024-12-17 14:10:00,108.8,108.82,108.74,108.74,17188.0,106.8044,106.824,106.7455,106.7455,17188.0
2024-12-17 14:15:00,108.76,108.83,108.71,108.81,36383.0,106.7651,106.8339,106.7161,106.8142,36383.0
2024-12-17 14:20:00,108.81,108.87,108.79,108.8,28099.0,106.8142,106.8731,106.7946,106.8044,28099.0
2024-12-17 14:25:00,108.81,108.84,108.78,108.8,47045.0,106.8142,106.8437,106.7848,106.8044,47045.0
2024-12-17 14:30:00,108.78,108.83,108.74,108.76,37559.0,106.7848,106.8339,106.7455,106.7651,37559.0
2024-12-17 14:35:00,108.77,108.79,108.73,108.78,35312.0,106.775,106.7946,106.7357,106.7848,35312.0
2024-12-17 14:40:00,108.79,108.79,108.64,108.74,30551.0,106.7946,106.7946,106.6473,106.7455,30551.0
2024-12-17 14:45:00,108.72,108.76,108.6,108.72,34007.0,106.7259,106.7651,106.6081,106.7259,34007.0
2024-12-17 14:50:00,108.74,108.83,108.69,108.76,54211.0,106.7455,106.8339,106.6964,106.7651,54211.0
2024-12-17 14:55:00,108.73,108.83,108.73,108.75,21820.0,106.7357,106.8339,106.7357,106.7553,21820.0
2024-12-17 15:00:00,108.76,108.81,108.69,108.8,52945.0,106.7651,106.8142,106.6964,106.8044,52945.0
2024-12-17 15:05:00,108.78,108.92,108.75,108.92,20500.0,106.7848,106.9222,106.7553,106.9222,20500.0
2024-12-17 15:10:00,108.91,108.96,108.73,108.77,50350.0,106.9124,106.9615,106.7357,106.775,50350.0
2024-12-17 15:15:00,108.77,108.95,108.7,108.9,77702.0,106.775,106.9517,106.7062,106.9026,77702.0
2024-12-17 15:20:00,108.87,108.93,108.76,108.78,25781.0,106.8731,106.932,106.7651,106.7848,25781.0
2024-12-17 15:25:00,108.77,108.88,108.76,108.78,34962.0,106.775,106.8829,106.7651,106.7848,34962.0
2024-12-17 15:30:00,108.77,108.84,108.75,108.81,51521.0,106.775,106.8437,106.7553,106.8142,51521.0
2024-12-17 15:35:00,108.81,108.89,108.78,108.84,30782.0,106.8142,106.8928,106.7848,106.8437,30782.0
2024-12-17 15:40:00,108.84,108.95,108.82,108.91,62450.0,106.8437,106.9517,106.824,106.9124,62450.0
2024-12-17 15:45:00,108.91,108.96,108.84,108.9,45610.0,106.9124,106.9615,106.8437,106.9026,45610.0
2024-12-17 15:50:00,108.93,109.23,108.89,109.0,91862.0,106.932,107.2265,106.8928,107.0007,91862.0
2024-12-17 15:55:00,109.01,109.08,108.73,108.85,239084.0,107.0106,107.0793,106.7357,106.8535,239084.0
2024-12-18 09:30:00,108.49,108.96,107.93,108.72,83449.0,106.5001,106.9615,105.9504,106.7259,83449.0
2024-12-18 09:35:00,108.72,108.72,108.39,108.45,12323.0,106.7259,106.7259,106.4019,106.4608,12323.0
2024-12-18 09:40:00,108.45,108.61,108.22,108.41,42811.0,106.4608,106.6179,106.235,106.4216,42811.0
2024-12-18 09:45:00,108.41,108.68,108.37,108.62,20776.0,106.4216,106.6866,106.3823,106.6277,20776.0
2024-12-18 09:50:00,108.64,108.96,108.63,108.87,26726.0,106.6473,106.9615,106.6375,106.8731,26726.0
2024-12-18 09:55:00,108.83,108.93,108.77,108.87,19014.0,106.8339,106.932,106.775,106.8731,19014.0
2024-12-18 10:00:00,108.91,109.0,108.79,108.97,26956.0,106.9124,107.0007,106.7946,106.9713,26956.0
2024-12-18 10:05:00,108.97,108.97,108.57,108.67,21804.0,106.9713,106.9713,106.5786,106.6768,21804.0
2024-12-18 10:10:00,108.67,108.7,108.6,108.61,28215.0,106.6768,106.7062,106.6081,106.6179,28215.0
2024-12-18 10:15:00,108.65,108.88,108.6,108.88,16295.0,106.6572,106.8829,106.6081,106.8829,16295.0
2024-12-18 10:20:00,108.86,109.04,108.8,109.04,27451.0,106.8633,107.04,106.8044,107.04,27451.0
2024-12-18 10:25:00,109.0,109.12,108.88,108.89,40617.0,107.0007,107.1185,106.8829,106.8928,40617.0
2024-12-18 10:30:00,108.86,108.93,108.77,108.82,20258.0,106.8633,106.932,106.775,106.824,20258.0
2024-12-18 10:35:00,108.81,108.91,108.78,108.85,29178.0,106.8142,106.9124,106.7848,106.8535,29178.0
2024-12-18 10:40:00,108.85,108.91,108.55,108.55,61025.0,106.8535,106.9124,106.559,106.559,61025.0
2024-12-18 10:45:00,108.53,108.57,108.31,108.45,90995.0,106.5394,106.5786,106.3234,106.4608,90995.0
2024-12-18 10:50:00,108.45,108.58,108.45,108.5,21018.0,106.4608,106.5884,106.4608,106.5099,21018.0
2024-12-18 10:55:00,108.53,108.57,108.31,108.34,15350.0,106.5394,106.5786,106.3234,106.3528,15350.0
2024-12-18 11:00:00,108.33,108.33,108.17,108.18,32759.0,106.343,106.343,106.186,106.1958,32759.0
2024-12-18 11:05:00,108.15,108.23,108.05,108.08,48404.0,106.1663,106.2449,106.0682,106.0976,48404.0
2024-12-18 11:10:00,108.09,108.25,107.96,108.25,53844.0,106.1074,106.2645,105.9798,106.2645,53844.0
2024-12-18 11:15:00,108.26,108.37,108.2,108.3,17651.0,106.2743,106.3823,106.2154,106.3136,17651.0
2024-12-18 11:20:00,108.29,108.43,108.28,108.42,12343.0,106.3038,106.4412,106.2939,106.4314,12343.0
2024-12-18 11:25:00,108.38,108.49,108.33,108.33,22247.0,106.3921,106.5001,106.343,106.343,22247.0
2024-12-18 11:30:00,108.33,108.45,108.21,108.43,59493.0,106.343,106.4608,106.2252,106.4412,59493.0
2024-12-18 11:35:00,108.44,108.44,108.34,108.35,20525.0,106.451,106.451,106.3528,106.3627,20525.0
2024-12-18 11:40:00,108.36,108.53,108.24,108.47,12201.0,106.3725,106.5394,106.2547,106.4805,12201.0
2024-12-18 11:45:00,108.46,108.53,108.34,108.46,19097.0,106.4706,106.5394,106.3528,106.4706,19097.0
2024-12-18 11:50:00,108.44,108.49,108.4,108.48,13673.0,106.451,106.5001,106.4117,106.4903,13673.0
2024-12-18 11:55:00,108.48,108.51,108.32,108.34,22004.0,106.4903,106.5197,106.3332,106.3528,22004.0
2024-12-18 12:00:00,108.36,108.45,108.33,108.44,16149.0,106.3725,106.4608,106.343,106.451,16149.0
2024-12-18 12:05:00,108.44,108.5,108.28,108.31,10811.0,106.451,106.5099,106.2939,106.3234,10811.0
2024-12-18 12:10:00,108.31,108.59,108.3,108.56,14572.0,106.3234,106.5983,106.3136,106.5688,14572.0
2024-12-18 12:15:00,108.56,108.63,108.45,108.53,33746.0,106.5688,106.6375,106.4608,106.5394,33746.0
2024-12-18 12:20:00,108.54,108.6,108.48,108.51,10273.0,106.5492,106.6081,106.4903,106.5197,10273.0
2024-12-18 12:25:00,108.53,108.61,108.51,108.56,12965.0,106.5394,106.6179,106.5197,106.5688,12965.0
2024-12-18 12:30:00,108.54,108.61,108.45,108.61,23725.0,106.5492,106.6179,106.4608,106.6179,23725.0
2024-12-18 12:35:00,108.61,108.75,108.58,108.68,21229.0,106.6179,106.7553,106.5884,106.6866,21229.0
2024-12-18 12:40:00,108.68,108.77,108.67,108.75,10910.0,106.6866,106.775,106.6768,106.7553,10910.0
2024-12-18 12:45:00,108.75,108.87,108.7,108.86,19053.0,106.7553,106.8731,106.7062,106.8633,19053.0
2024-12-18 12:50:00,108.87,108.93,108.81,108.83,17442.0,106.8731,106.932,106.8142,106.8339,17442.0
2024-12-18 12:55:00,108.84,108.92,108.77,108.89,14806.0,106.8437,106.9222,106.775,106.8928,14806.0
2024-12-18 13:00:00,108.89,108.93,108.87,108.9,17568.0,106.8928,106.932,106.8731,106.9026,17568.0
2024-12-18 13:05:00,108.92,108.92,108.82,108.92,16099.0,106.9222,106.9222,106.824,106.9222,16099.0
2024-12-18 13:10:00,108.93,108.96,108.75,108.87,18257.0,106.932,106.9615,106.7553,106.8731,18257.0
2024-12-18 13:15:00,108.87,108.91,108.76,108.8,22414.0,106.8731,106.9124,106.7651,106.8044,22414.0
2024-12-18 13:20:00,108.79,108.89,108.72,108.88,17906.0,106.7946,106.8928,106.7259,106.8829,17906.0
2024-12-18 13:25:00,108.85,108.85,108.75,108.82,11173.0,106.8535,106.8535,106.7553,106.824,11173.0
2024-12-18 13:30:00,108.8,108.94,108.78,108.87,11216.0,106.8044,106.9418,106.7848,106.8731,11216.0
2024-12-18 13:35:00,108.85,108.86,108.73,108.83,17342.0,106.8535,106.8633,106.7357,106.8339,17342.0
2024-12-18 13:40:00,108.82,108.82,108.72,108.82,8622.0,106.824,106.824,106.7259,106.824,8622.0
2024-12-18 13:45:00,108.82,108.86,108.79,108.86,12946.0,106.824,106.8633,106.7946,106.8633,12946.0
2024-12-18 13:50:00,108.86,108.87,108.77,108.83,20954.0,106.8633,106.8731,106.775,106.8339,20954.0
2024-12-18 13:55:00,108.84,108.85,108.75,108.77,24815.0,106.8437,106.8535,106.7553,106.775,24815.0
2024-12-18 14:00:00,108.75,108.79,108.35,108.36,63676.0,106.7553,106.7946,106.3627,106.3725,63676.0
2024-12-18 14:05:00,108.41,108.41,108.0,108.05,115667.0,106.4216,106.4216,106.0191,106.0682,115667.0
2024-12-18 14:10:00,108.08,108.09,107.52,107.59,43287.0,106.0976,106.1074,105.5479,105.6166,43287.0
2024-12-18 14:15:00,107.6,107.6,107.4,107.47,35723.0,105.6264,105.6264,105.4301,105.4988,35723.0
2024-12-18 14:20:00,107.44,107.64,107.21,107.25,13531.0,105.4694,105.6657,105.2436,105.2828,13531.0
2024-12-18 14:25:00,107.3,107.3,106.97,106.99,26395.0,105.3319,105.3319,105.008,105.0276,26395.0
2024-12-18 14:30:00,107.01,107.3,106.81,107.06,36544.0,105.0472,105.3319,104.8509,105.0963,36544.0
2024-12-18 14:35:00,107.06,107.2,106.85,106.98,16298.0,105.0963,105.2338,104.8902,105.0178,16298.0
2024-12-18 14:40:00,106.95,107.04,106.37,106.48,26966.0,104.9883,105.0767,104.419,104.527,26966.0
2024-12-18 14:45:00,106.48,106.59,105.99,106.09,45213.0,104.527,104.6349,104.0459,104.1441,45213.0
2024-12-18 14:50:00,106.09,106.21,105.78,106.08,46059.0,104.1441,104.2619,103.8398,104.1343,46059.0
2024-12-18 14:55:00,106.08,106.08,105.7,105.79,43278.0,104.1343,104.1343,103.7613,103.8496,43278.0
2024-12-18 15:00:00,105.85,105.99,105.68,105.77,42242.0,103.9085,104.0459,103.7416,103.83,42242.0
2024-12-18 15:05:00,105.73,106.01,105.67,105.84,108945.0,103.7907,104.0656,103.7318,103.8987,108945.0
2024-12-18 15:10:00,105.89,105.94,105.66,105.76,48241.0,103.9478,103.9969,103.722,103.8202,48241.0
2024-12-18 15:15:00,105.73,105.85,105.26,105.44,74649.0,103.7907,103.9085,103.3293,103.506,74649.0
2024-12-18 15:20:00,105.44,105.88,105.33,105.72,54307.0,103.506,103.938,103.3981,103.7809,54307.0
2024-12-18 15:25:00,105.72,105.74,105.38,105.52,52739.0,103.7809,103.8005,103.4471,103.5846,52739.0
2024-12-18 15:30:00,105.48,105.8,105.43,105.63,39465.0,103.5453,103.8594,103.4962,103.6926,39465.0
2024-12-18 15:35:00,105.63,105.68,105.03,105.03,46542.0,103.6926,103.7416,103.1036,103.1036,46542.0
2024-12-18 15:40:00,105.06,105.06,104.44,104.44,80127.0,103.133,103.133,102.5244,102.5244,80127.0
2024-12-18 15:45:00,104.45,104.95,104.33,104.65,79378.0,102.5342,103.025,102.4164,102.7305,79378.0
2024-12-18 15:50:00,104.55,104.85,104.31,104.34,103229.0,102.6324,102.9269,102.3968,102.4262,103229.0
2024-12-18 15:55:00,104.34,104.39,103.84,103.9,321834.0,102.4262,102.4753,101.9354,101.9943,321834.0
2024-12-19 09:30:00,104.63,104.92,104.0,104.84,95929.0,102.7109,102.9956,102.0924,102.917,95929.0
2024-12-19 09:35:00,104.77,104.86,103.93,104.25,22304.0,102.8483,102.9367,102.0237,102.3379,22304.0
2024-12-19 09:40:00,104.29,104.32,103.9,104.02,16237.0,102.3771,102.4066,101.9943,102.1121,16237.0
2024-12-19 09:45:00,104.02,104.24,103.83,103.88,38526.0,102.1121,102.328,101.9256,101.9746,38526.0
2024-12-19 09:50:00,103.86,103.88,103.56,103.81,43245.0,101.955,101.9746,101.6605,101.9059,43245.0
2024-12-19 09:55:00,103.84,103.99,103.68,103.76,21281.0,101.9354,102.0826,101.7783,101.8569,21281.0
2024-12-19 10:00:00,103.86,103.87,103.56,103.62,32671.0,101.955,101.9648,101.6605,101.7194,32671.0
2024-12-19 10:05:00,103.64,103.73,103.43,103.62,28114.0,101.7391,101.8274,101.5329,101.7194,28114.0
2024-12-19 10:10:00,103.54,103.71,103.37,103.54,19297.0,101.6409,101.8078,101.474,101.6409,19297.0
2024-12-19 10:15:00,103.55,103.57,103.19,103.33,36367.0,101.6507,101.6703,101.2973,101.4347,36367.0
2024-12-19 10:20:00,103.28,103.3,102.85,102.86,32086.0,101.3857,101.4053,100.9635,100.9734,32086.0
2024-12-19 10:25:00,102.86,103.12,102.86,103.0,25621.0,100.9734,101.2286,100.9734,101.1108,25621.0
2024-12-19 10:30:00,103.0,103.18,102.62,102.64,22959.0,101.1108,101.2875,100.7378,100.7574,22959.0
2024-12-19 10:35:00,102.63,102.98,102.52,102.95,65564.0,100.7476,101.0912,100.6396,101.0617,65564.0
2024-12-19 10:40:00,102.9,103.26,102.84,103.09,42568.0,101.0126,101.366,100.9537,101.1991,42568.0
2024-12-19 10:45:00,103.15,103.21,102.93,103.16,57173.0,101.258,101.3169,101.0421,101.2679,57173.0
2024-12-19 10:50:00,103.16,103.31,102.86,102.94,34119.0,101.2679,101.4151,100.9734,101.0519,34119.0
2024-12-19 10:55:00,102.87,102.93,102.78,102.86,22777.0,100.9832,101.0421,100.8948,100.9734,22777.0
2024-12-19 11:00:00,102.82,102.86,102.34,102.34,32139.0,100.9341,100.9734,100.4629,100.4629,32139.0
2024-12-19 11:05:00,102.36,102.36,101.99,102.1,75921.0,100.4825,100.4825,100.1193,100.2273,75921.0
2024-12-19 11:10:00,102.12,102.2,101.93,102.09,17872.0,100.2469,100.3255,100.0604,100.2175,17872.0
2024-12-19 11:15:00,102.09,102.51,102.08,102.46,17200.0,100.2175,100.6298,100.2077,100.5807,17200.0
2024-12-19 11:20:00,102.5,102.6,102.43,102.51,23329.0,100.62,100.7181,100.5512,100.6298,23329.0
2024-12-19 11:25:00,102.52,102.6,102.22,102.25,37771.0,100.6396,100.7181,100.3451,100.3745,37771.0
2024-12-19 11:30:00,102.25,102.42,102.19,102.29,21687.0,100.3745,100.5414,100.3156,100.4138,21687.0
2024-12-19 11:35:00,102.25,102.25,102.07,102.09,38375.0,100.3745,100.3745,100.1978,100.2175,38375.0
2024-12-19 11:40:00,102.08,102.32,102.05,102.22,47810.0,100.2077,100.4433,100.1782,100.3451,47810.0
2024-12-19 11:45:00,102.17,102.36,102.07,102.28,44927.0,100.296,100.4825,100.1978,100.404,44927.0
2024-12-19 11:50:00,102.27,102.51,102.22,102.33,23261.0,100.3942,100.6298,100.3451,100.4531,23261.0
2024-12-19 11:55:00,102.33,102.4,102.21,102.4,19224.0,100.4531,100.5218,100.3353,100.5218,19224.0
2024-12-19 12:00:00,102.4,102.4,102.25,102.37,39133.0,100.5218,100.5218,100.3745,100.4923,39133.0
2024-12-19 12:05:00,102.39,102.4,102.2,102.23,22742.0,100.512,100.5218,100.3255,100.3549,22742.0
2024-12-19 12:10:00,102.21,102.34,102.17,102.34,11013.0,100.3353,100.4629,100.296,100.4629,11013.0
2024-12-19 12:15:00,102.3,102.62,102.3,102.61,27030.0,100.4236,100.7378,100.4236,100.7279,27030.0
2024-12-19 12:20:00,102.6,102.77,102.48,102.73,56089.0,100.7181,100.885,100.6003,100.8457,56089.0
2024-12-19 12:25:00,102.73,102.98,102.67,102.93,19792.0,100.8457,101.0912,100.7868,101.0421,19792.0
2024-12-19 12:30:00,102.98,103.08,102.83,103.0,58778.0,101.0912,101.1893,100.9439,101.1108,58778.0
2024-12-19 12:35:00,103.0,103.07,102.95,102.98,21631.0,101.1108,101.1795,101.0617,101.0912,21631.0
2024-12-19 12:40:00,102.98,103.04,102.93,102.98,34614.0,101.0912,101.1501,101.0421,101.0912,34614.0
2024-12-19 12:45:00,103.01,103.04,102.81,102.82,45497.0,101.1206,101.1501,100.9243,100.9341,45497.0
2024-12-19 12:50:00,102.82,102.82,102.67,102.75,39725.0,100.9341,100.9341,100.7868,100.8654,39725.0
2024-12-19 12:55:00,102.72,102.82,102.63,102.65,40403.0,100.8359,100.9341,100.7476,100.7672,40403.0
2024-12-19 13:00:00,102.64,102.66,102.4,102.51,40279.0,100.7574,100.777,100.5218,100.6298,40279.0
2024-12-19 13:05:00,102.54,102.86,102.47,102.85,26137.0,100.6592,100.9734,100.5905,100.9635,26137.0
2024-12-19 13:10:00,102.83,102.88,102.57,102.61,30325.0,100.9439,100.993,100.6887,100.7279,30325.0
2024-12-19 13:15:00,102.57,102.78,102.54,102.74,25330.0,100.6887,100.8948,100.6592,100.8556,25330.0
2024-12-19 13:20:00,102.75,102.97,102.74,102.95,48491.0,100.8654,101.0813,100.8556,101.0617,48491.0
2024-12-19 13:25:00,102.95,103.16,102.9,103.02,33284.0,101.0617,101.2679,101.0126,101.1304,33284.0
2024-12-19 13:30:00,103.0,103.08,102.94,103.01,19619.0,101.1108,101.1893,101.0519,101.1206,19619.0
2024-12-19 13:35:00,102.99,103.04,102.89,102.91,34874.0,101.101,101.1501,101.0028,101.0224,34874.0
2024-12-19 13:40:00,102.93,103.06,102.86,102.94,19478.0,101.0421,101.1697,100.9734,101.0519,19478.0
2024-12-19 13:45:00,102.93,103.02,102.76,102.77,14433.0,101.0421,101.1304,100.8752,100.885,14433.0
2024-12-19 13:50:00,102.76,102.78,102.57,102.63,47987.0,100.8752,100.8948,100.6887,100.7476,47987.0
2024-12-19 13:55:00,102.67,102.85,102.64,102.83,22225.0,100.7868,100.9635,100.7574,100.9439,22225.0
2024-12-19 14:00:00,102.77,102.84,102.58,102.69,23884.0,100.885,100.9537,100.6985,100.8065,23884.0
2024-12-19 14:05:00,102.69,102.77,102.57,102.59,28459.0,100.8065,100.885,100.6887,100.7083,28459.0
2024-12-19 14:10:00,102.59,102.59,102.44,102.5,29400.0,100.7083,100.7083,100.5611,100.62,29400.0
2024-12-19 14:15:00,102.5,102.57,102.36,102.55,20335.0,100.62,100.6887,100.4825,100.669,20335.0
2024-12-19 14:20:00,102.58,102.72,102.46,102.66,26521.0,100.6985,100.8359,100.5807,100.777,26521.0
2024-12-19 14:25:00,102.67,102.67,102.55,102.57,47070.0,100.7868,100.7868,100.669,100.6887,47070.0
2024-12-19 14:30:00,102.57,102.57,102.27,102.3,26997.0,100.6887,100.6887,100.3942,100.4236,26997.0
2024-12-19 14:35:00,102.3,102.31,102.22,102.27,27039.0,100.4236,100.4334,100.3451,100.3942,27039.0
2024-12-19 14:40:00,102.25,102.33,102.18,102.21,24586.0,100.3745,100.4531,100.3058,100.3353,24586.0
2024-12-19 14:45:00,102.22,102.23,101.95,101.97,26921.0,100.3451,100.3549,100.08,100.0997,26921.0
2024-12-19 14:50:00,101.97,102.08,101.95,102.06,26153.0,100.0997,100.2077,100.08,100.188,26153.0
2024-12-19 14:55:00,102.03,102.06,101.84,101.86,55440.0,100.1586,100.188,99.9721,99.9917,55440.0
2024-12-19 15:00:00,101.86,101.88,101.64,101.7,150262.0,99.9917,100.0113,99.7757,99.8346,150262.0
2024-12-19 15:05:00,101.68,102.05,101.67,102.02,41323.0,99.815,100.1782,99.8052,100.1488,41323.0
2024-12-19 15:10:00,101.97,102.11,101.87,102.11,45893.0,100.0997,100.2371,100.0015,100.2371,45893.0
2024-12-19 15:15:00,102.11,102.22,102.03,102.16,54306.0,100.2371,100.3451,100.1586,100.2862,54306.0
2024-12-19 15:20:00,102.18,102.29,102.09,102.23,39003.0,100.3058,100.4138,100.2175,100.3549,39003.0
2024-12-19 15:25:00,102.23,102.41,102.13,102.4,64377.0,100.3549,100.5316,100.2567,100.5218,64377.0
2024-12-19 15:30:00,102.42,102.49,102.07,102.09,81136.0,100.5414,100.6101,100.1978,100.2175,81136.0
2024-12-19 15:35:00,102.1,102.24,101.95,102.17,47254.0,100.2273,100.3647,100.08,100.296,47254.0
2024-12-19 15:40:00,102.19,102.44,102.13,102.37,76108.0,100.3156,100.5611,100.2567,100.4923,76108.0
2024-12-19 15:45:00,102.35,102.35,102.08,102.29,89195.0,100.4727,100.4727,100.2077,100.4138,89195.0
2024-12-19 15:50:00,102.26,102.29,101.56,101.66,105422.0,100.3844,100.4138,99.6972,99.7954,105422.0
2024-12-19 15:55:00,101.67,101.87,101.37,101.41,508607.0,99.8052,100.0015,99.5107,99.55,508607.0
2024-12-20 09:30:00,100.82,102.74,100.82,102.74,9835.0,98.9708,100.8556,98.9708,100.8556,9835.0
2024-12-20 09:35:00,102.51,103.03,102.3,102.79,1851293.0,100.6298,101.1402,100.4236,100.9046,1851293.0
2024-12-20 09:40:00,102.79,102.79,102.15,102.17,41606.0,100.9046,100.9046,100.2764,100.296,41606.0
2024-12-20 09:45:00,102.17,102.34,101.9,102.27,67562.0,100.296,100.4629,100.031,100.3942,67562.0
2024-12-20 09:50:00,102.27,102.39,102.08,102.31,38105.0,100.3942,100.512,100.2077,100.4334,38105.0
2024-12-20 09:55:00,102.31,102.63,102.2,102.48,29117.0,100.4334,100.7476,100.3255,100.6003,29117.0
2024-12-20 10:00:00,102.54,102.67,102.09,102.4,40034.0,100.6592,100.7868,100.2175,100.5218,40034.0
2024-12-20 10:05:00,102.4,102.43,101.99,102.02,49037.0,100.5218,100.5512,100.1193,100.1488,49037.0
2024-12-20 10:10:00,102.0,102.2,101.87,102.19,26073.0,100.1291,100.3255,100.0015,100.3156,26073.0
2024-12-20 10:15:00,102.15,102.38,102.11,102.32,27769.0,100.2764,100.5022,100.2371,100.4433,27769.0
2024-12-20 10:20:00,102.32,102.51,102.15,102.49,36450.0,100.4433,100.6298,100.2764,100.6101,36450.0
2024-12-20 10:25:00,102.49,102.98,102.43,102.98,23942.0,100.6101,101.0912,100.5512,101.0912,23942.0
2024-12-20 10:30:00,102.98,103.51,102.98,103.28,34697.0,101.0912,101.6114,101.0912,101.3857,34697.0
2024-12-20 10:35:00,103.28,103.54,103.09,103.54,49921.0,101.3857,101.6409,101.1991,101.6409,49921.0
2024-12-20 10:40:00,103.49,103.85,103.49,103.79,114076.0,101.5918,101.9452,101.5918,101.8863,114076.0
2024-12-20 10:45:00,103.82,103.99,103.75,103.89,44265.0,101.9158,102.0826,101.847,101.9845,44265.0
2024-12-20 10:50:00,103.89,104.11,103.84,103.99,39150.0,101.9845,102.2004,101.9354,102.0826,39150.0
2024-12-20 10:55:00,104.03,104.06,103.81,103.84,32609.0,102.1219,102.1513,101.9059,101.9354,32609.0
2024-12-20 11:00:00,103.8,104.37,103.77,104.3,33721.0,101.8961,102.4557,101.8667,102.3869,33721.0
2024-12-20 11:05:00,104.3,104.38,104.16,104.26,27012.0,102.3869,102.4655,102.2495,102.3477,27012.0
2024-12-20 11:10:00,104.26,104.47,104.14,104.42,39014.0,102.3477,102.5538,102.2299,102.5047,39014.0
2024-12-20 11:15:00,104.42,104.71,104.33,104.63,39775.0,102.5047,102.7894,102.4164,102.7109,39775.0
2024-12-20 11:20:00,104.63,104.81,104.55,104.71,33174.0,102.7109,102.8876,102.6324,102.7894,33174.0
2024-12-20 11:25:00,104.7,104.77,104.29,104.31,38228.0,102.7796,102.8483,102.3771,102.3968,38228.0
2024-12-20 11:30:00,104.3,104.35,104.12,104.18,36626.0,102.3869,102.436,102.2102,102.2691,36626.0
2024-12-20 11:35:00,104.18,104.37,104.17,104.28,27929.0,102.2691,102.4557,102.2593,102.3673,27929.0
2024-12-20 11:40:00,104.27,104.41,104.18,104.27,23483.0,102.3575,102.4949,102.2691,102.3575,23483.0
2024-12-20 11:45:00,104.31,104.43,104.14,104.23,35518.0,102.3968,102.5146,102.2299,102.3182,35518.0
2024-12-20 11:50:00,104.24,104.25,104.02,104.14,50328.0,102.328,102.3379,102.1121,102.2299,50328.0
2024-12-20 11:55:00,104.11,104.56,104.11,104.38,29643.0,102.2004,102.6422,102.2004,102.4655,29643.0
2024-12-20 12:00:00,104.37,104.39,104.21,104.36,26610.0,102.4557,102.4753,102.2986,102.4458,26610.0
2024-12-20 12:05:00,104.37,104.44,104.02,104.07,23780.0,102.4557,102.5244,102.1121,102.1612,23780.0
2024-12-20 12:10:00,104.07,104.27,103.98,104.24,26061.0,102.1612,102.3575,102.0728,102.328,26061.0
2024-12-20 12:15:00,104.16,104.21,104.0,104.07,22072.0,102.2495,102.2986,102.0924,102.1612,22072.0
2024-12-20 12:20:00,104.07,104.25,103.98,104.17,26122.0,102.1612,102.3379,102.0728,102.2593,26122.0
2024-12-20 12:25:00,104.12,104.21,103.98,104.17,29268.0,102.2102,102.2986,102.0728,102.2593,29268.0
2024-12-20 12:30:00,104.11,104.11,103.79,103.94,18796.0,102.2004,102.2004,101.8863,102.0335,18796.0
2024-12-20 12:35:00,103.9,104.01,103.79,103.95,23079.0,101.9943,102.1023,101.8863,102.0434,23079.0
2024-12-20 12:40:00,103.97,104.04,103.89,103.91,13681.0,102.063,102.1317,101.9845,102.0041,13681.0
2024-12-20 12:45:00,103.93,104.07,103.84,104.03,21269.0,102.0237,102.1612,101.9354,102.1219,21269.0
2024-12-20 12:50:00,104.02,104.37,104.02,104.33,49242.0,102.1121,102.4557,102.1121,102.4164,49242.0
2024-12-20 12:55:00,104.36,104.41,104.2,104.24,22820.0,102.4458,102.4949,102.2888,102.328,22820.0
2024-12-20 13:00:00,104.28,104.3,104.12,104.17,26011.0,102.3673,102.3869,102.2102,102.2593,26011.0
2024-12-20 13:05:00,104.16,104.5,104.16,104.41,27050.0,102.2495,102.5833,102.2495,102.4949,27050.0
2024-12-20 13:10:00,104.39,104.43,104.15,104.29,53979.0,102.4753,102.5146,102.2397,102.3771,53979.0
2024-12-20 13:15:00,104.25,104.27,104.03,104.27,19259.0,102.3379,102.3575,102.1219,102.3575,19259.0
2024-12-20 13:20:00,104.29,104.3,104.0,104.09,34024.0,102.3771,102.3869,102.0924,102.1808,34024.0
2024-12-20 13:25:00,104.13,104.13,103.85,103.93,33424.0,102.2201,102.2201,101.9452,102.0237,33424.0
2024-12-20 13:30:00,103.95,104.04,103.8,103.86,14350.0,102.0434,102.1317,101.8961,101.955,14350.0
2024-12-20 13:35:00,103.85,103.91,103.58,103.58,25225.0,101.9452,102.0041,101.6802,101.6802,25225.0
2024-12-20 13:40:00,103.61,103.83,103.56,103.76,24663.0,101.7096,101.9256,101.6605,101.8569,24663.0
2024-12-20 13:45:00,103.78,103.84,103.55,103.56,27013.0,101.8765,101.9354,101.6507,101.6605,27013.0
2024-12-20 13:50:00,103.55,103.86,103.48,103.86,20913.0,101.6507,101.955,101.582,101.955,20913.0
2024-12-20 13:55:00,103.83,103.97,103.72,103.76,12574.0,101.9256,102.063,101.8176,101.8569,12574.0
2024-12-20 14:00:00,103.72,103.82,103.68,103.74,17016.0,101.8176,101.9158,101.7783,101.8372,17016.0
2024-12-20 14:05:00,103.75,103.91,103.72,103.88,23229.0,101.847,102.0041,101.8176,101.9746,23229.0
2024-12-20 14:10:00,103.88,103.96,103.78,103.84,31388.0,101.9746,102.0532,101.8765,101.9354,31388.0
2024-12-20 14:15:00,103.84,103.98,103.7,103.75,25895.0,101.9354,102.0728,101.798,101.847,25895.0
2024-12-20 14:20:00,103.79,103.9,103.52,103.86,54251.0,101.8863,101.9943,101.6213,101.955,54251.0
2024-12-20 14:25:00,103.81,103.96,103.69,103.95,46234.0,101.9059,102.0532,101.7881,102.0434,46234.0
2024-12-20 14:30:00,103.95,104.17,103.93,104.17,18986.0,102.0434,102.2593,102.0237,102.2593,18986.0
2024-12-20 14:35:00,104.12,104.2,104.03,104.06,32891.0,102.2102,102.2888,102.1219,102.1513,32891.0
2024-12-20 14:40:00,104.03,104.16,103.99,104.08,27684.0,102.1219,102.2495,102.0826,102.171,27684.0
2024-12-20 14:45:00,104.08,104.26,104.08,104.09,32208.0,102.171,102.3477,102.171,102.1808,32208.0
2024-12-20 14:50:00,104.1,104.21,103.96,103.98,23790.0,102.1906,102.2986,102.0532,102.0728,23790.0
2024-12-20 14:55:00,103.98,103.98,103.56,103.8,82303.0,102.0728,102.0728,101.6605,101.8961,82303.0
2024-12-20 15:00:00,103.8,104.01,103.77,103.9,28998.0,101.8961,102.1023,101.8667,101.9943,28998.0
2024-12-20 15:05:00,103.89,104.09,103.87,103.99,44749.0,101.9845,102.1808,101.9648,102.0826,44749.0
2024-12-20 15:10:00,103.98,104.04,103.92,103.98,39536.0,102.0728,102.1317,102.0139,102.0728,39536.0
2024-12-20 15:15:00,103.95,104.09,103.9,103.91,25233.0,102.0434,102.1808,101.9943,102.0041,25233.0
2024-12-20 15:20:00,103.9,103.97,103.78,103.87,26591.0,101.9943,102.063,101.8765,101.9648,26591.0
2024-12-20 15:25:00,103.85,103.95,103.75,103.8,25339.0,101.9452,102.0434,101.847,101.8961,25339.0
2024-12-20 15:30:00,103.85,103.94,103.64,103.71,32919.0,101.9452,102.0335,101.7391,101.8078,32919.0
2024-12-20 15:35:00,103.7,104.21,103.67,104.0,25870.0,101.798,102.2986,101.7685,102.0924,25870.0
2024-12-20 15:40:00,103.99,104.09,103.81,103.97,41074.0,102.0826,102.1808,101.9059,102.063,41074.0
2024-12-20 15:45:00,103.97,104.1,103.73,103.79,42971.0,102.063,102.1906,101.8274,101.8863,42971.0
2024-12-20 15:50:00,103.77,103.78,103.23,103.36,129750.0,101.8667,101.8765,101.3366,101.4642,129750.0
2024-12-20 15:55:00,103.36,103.4,103.09,103.33,315651.0,101.4642,101.5035,101.1991,101.4347,315651.0
2024-12-23 09:30:00,102.96,103.4,102.72,103.3,65574.0,101.0715,101.5035,100.8359,101.4053,65574.0
2024-12-23 09:35:00,103.36,103.66,103.32,103.51,40026.0,101.4642,101.7587,101.4249,101.6114,40026.0
2024-12-23 09:40:00,103.43,103.71,103.38,103.45,13131.0,101.5329,101.8078,101.4838,101.5525,13131.0
2024-12-23 09:45:00,103.48,103.48,103.03,103.03,18716.0,101.582,101.582,101.1402,101.1402,18716.0
2024-12-23 09:50:00,103.08,103.27,102.87,102.93,14053.0,101.1893,101.3758,100.9832,101.0421,14053.0
2024-12-23 09:55:00,103.08,103.09,102.85,102.96,33541.0,101.1893,101.1991,100.9635,101.0715,33541.0
2024-12-23 10:00:00,102.96,103.09,102.74,102.84,30411.0,101.0715,101.1991,100.8556,100.9537,30411.0
2024-12-23 10:05:00,102.82,103.08,102.67,102.69,33759.0,100.9341,101.1893,100.7868,100.8065,33759.0
2024-12-23 10:10:00,102.69,102.77,102.56,102.7,30270.0,100.8065,100.885,100.6789,100.8163,30270.0
2024-12-23 10:15:00,102.66,102.94,102.58,102.73,51879.0,100.777,101.0519,100.6985,100.8457,51879.0
2024-12-23 10:20:00,102.77,103.25,102.77,103.07,17694.0,100.885,101.3562,100.885,101.1795,17694.0
2024-12-23 10:25:00,103.03,103.29,102.94,103.24,15701.0,101.1402,101.3955,101.0519,101.3464,15701.0
2024-12-23 10:30:00,103.22,103.33,103.12,103.33,13701.0,101.3268,101.4347,101.2286,101.4347,13701.0
2024-12-23 10:35:00,103.33,103.38,103.25,103.26,16752.0,101.4347,101.4838,101.3562,101.366,16752.0
2024-12-23 10:40:00,103.25,103.3,103.12,103.15,22976.0,101.3562,101.4053,101.2286,101.258,22976.0
2024-12-23 10:45:00,103.15,103.19,103.0,103.08,17246.0,101.258,101.2973,101.1108,101.1893,17246.0
2024-12-23 10:50:00,103.07,103.12,102.99,103.12,10803.0,101.1795,101.2286,101.101,101.2286,10803.0
2024-12-23 10:55:00,103.09,103.27,103.07,103.07,25273.0,101.1991,101.3758,101.1795,101.1795,25273.0
2024-12-23 11:00:00,103.09,103.48,103.07,103.46,8749.0,101.1991,101.582,101.1795,101.5624,8749.0
2024-12-23 11:05:00,103.46,103.54,103.4,103.41,23109.0,101.5624,101.6409,101.5035,101.5133,23109.0
2024-12-23 11:10:00,103.44,103.59,103.41,103.54,21185.0,101.5427,101.69,101.5133,101.6409,21185.0
2024-12-23 11:15:00,103.51,103.59,103.35,103.59,18759.0,101.6114,101.69,101.4544,101.69,18759.0
2024-12-23 11:20:00,103.59,103.8,103.57,103.64,47216.0,101.69,101.8961,101.6703,101.7391,47216.0
2024-12-23 11:25:00,103.65,103.91,103.64,103.7,107841.0,101.7489,102.0041,101.7391,101.798,107841.0
2024-12-23 11:30:00,103.72,103.75,103.58,103.61,16151.0,101.8176,101.847,101.6802,101.7096,16151.0
2024-12-23 11:35:00,103.59,103.62,103.4,103.45,36778.0,101.69,101.7194,101.5035,101.5525,36778.0
2024-12-23 11:40:00,103.48,103.53,103.35,103.35,24334.0,101.582,101.6311,101.4544,101.4544,24334.0
2024-12-23 11:45:00,103.35,103.48,103.34,103.42,17594.0,101.4544,101.582,101.4446,101.5231,17594.0
2024-12-23 11:50:00,103.42,103.59,103.36,103.49,17640.0,101.5231,101.69,101.4642,101.5918,17640.0
2024-12-23 11:55:00,103.51,103.61,103.45,103.55,19407.0,101.6114,101.7096,101.5525,101.6507,19407.0
2024-12-23 12:00:00,103.59,103.64,103.41,103.59,25214.0,101.69,101.7391,101.5133,101.69,25214.0
2024-12-23 12:05:00,103.58,103.65,103.44,103.44,14899.0,101.6802,101.7489,101.5427,101.5427,14899.0
2024-12-23 12:10:00,103.47,103.49,103.39,103.41,18174.0,101.5722,101.5918,101.4936,101.5133,18174.0
2024-12-23 12:15:00,103.41,103.42,103.25,103.39,12474.0,101.5133,101.5231,101.3562,101.4936,12474.0
2024-12-23 12:20:00,103.4,103.65,103.4,103.55,13088.0,101.5035,101.7489,101.5035,101.6507,13088.0
2024-12-23 12:25:00,103.56,103.69,103.51,103.68,15921.0,101.6605,101.7881,101.6114,101.7783,15921.0
2024-12-23 12:30:00,103.69,103.82,103.55,103.8,36406.0,101.7881,101.9158,101.6507,101.8961,36406.0
2024-12-23 12:35:00,103.77,103.79,103.64,103.66,15790.0,101.8667,101.8863,101.7391,101.7587,15790.0
2024-12-23 12:40:00,103.68,103.68,103.53,103.58,20991.0,101.7783,101.7783,101.6311,101.6802,20991.0
2024-12-23 12:45:00,103.62,103.82,103.62,103.82,15852.0,101.7194,101.9158,101.7194,101.9158,15852.0
2024-12-23 12:50:00,103.82,103.82,103.74,103.8,11032.0,101.9158,101.9158,101.8372,101.8961,11032.0
2024-12-23 12:55:00,103.8,103.82,103.75,103.76,9107.0,101.8961,101.9158,101.847,101.8569,9107.0
2024-12-23 13:00:00,103.79,103.9,103.71,103.9,11097.0,101.8863,101.9943,101.8078,101.9943,11097.0
2024-12-23 13:05:00,103.88,103.94,103.83,103.91,17490.0,101.9746,102.0335,101.9256,102.0041,17490.0
2024-12-23 13:10:00,103.9,104.18,103.89,104.17,21841.0,101.9943,102.2691,101.9845,102.2593,21841.0
2024-12-23 13:15:00,104.19,104.25,104.15,104.19,10797.0,102.279,102.3379,102.2397,102.279,10797.0
2024-12-23 13:20:00,104.2,104.21,104.0,104.0,23258.0,102.2888,102.2986,102.0924,102.0924,23258.0
2024-12-23 13:25:00,104.03,104.16,104.02,104.13,15176.0,102.1219,102.2495,102.1121,102.2201,15176.0
2024-12-23 13:30:00,104.13,104.21,104.06,104.2,9294.0,102.2201,102.2986,102.1513,102.2888,9294.0
2024-12-23 13:35:00,104.21,104.34,104.19,104.31,12208.0,102.2986,102.4262,102.279,102.3968,12208.0
2024-12-23 13:40:00,104.33,104.33,104.03,104.07,14632.0,102.4164,102.4164,102.1219,102.1612,14632.0
2024-12-23 13:45:00,104.07,104.12,104.02,104.09,11597.0,102.1612,102.2102,102.1121,102.1808,11597.0
2024-12-23 13:50:00,104.09,104.14,104.04,104.13,17818.0,102.1808,102.2299,102.1317,102.2201,17818.0
2024-12-23 13:55:00,104.13,104.14,104.02,104.07,21002.0,102.2201,102.2299,102.1121,102.1612,21002.0
2024-12-23 14:00:00,104.04,104.22,104.04,104.16,22302.0,102.1317,102.3084,102.1317,102.2495,22302.0
2024-12-23 14:05:00,104.17,104.19,104.1,104.17,11554.0,102.2593,102.279,102.1906,102.2593,11554.0
2024-12-23 14:10:00,104.17,104.22,104.06,104.12,20921.0,102.2593,102.3084,102.1513,102.2102,20921.0
2024-12-23 14:15:00,104.09,104.17,104.05,104.08,22663.0,102.1808,102.2593,102.1415,102.171,22663.0
2024-12-23 14:20:00,104.08,104.15,103.99,104.1,23853.0,102.171,102.2397,102.0826,102.1906,23853.0
2024-12-23 14:25:00,104.08,104.1,103.97,103.98,23178.0,102.171,102.1906,102.063,102.0728,23178.0
2024-12-23 14:30:00,104.0,104.09,103.99,104.0,16347.0,102.0924,102.1808,102.0826,102.0924,16347.0
2024-12-23 14:35:00,104.01,104.04,103.88,103.91,24924.0,102.1023,102.1317,101.9746,102.0041,24924.0
2024-12-23 14:40:00,103.9,103.93,103.82,103.82,19567.0,101.9943,102.0237,101.9158,101.9158,19567.0
2024-12-23 14:45:00,103.87,103.93,103.72,103.74,20982.0,101.9648,102.0237,101.8176,101.8372,20982.0
2024-12-23 14:50:00,103.73,103.91,103.72,103.89,15197.0,101.8274,102.0041,101.8176,101.9845,15197.0
2024-12-23 14:55:00,103.87,103.95,103.79,103.8,23155.0,101.9648,102.0434,101.8863,101.8961,23155.0
2024-12-23 15:00:00,103.81,103.95,103.71,103.9,79209.0,101.9059,102.0434,101.8078,101.9943,79209.0
2024-12-23 15:05:00,103.9,104.02,103.78,103.78,37722.0,101.9943,102.1121,101.8765,101.8765,37722.0
2024-12-23 15:10:00,103.8,103.88,103.73,103.86,35769.0,101.8961,101.9746,101.8274,101.955,35769.0
2024-12-23 15:15:00,103.86,103.9,103.51,103.54,45593.0,101.955,101.9943,101.6114,101.6409,45593.0
2024-12-23 15:20:00,103.54,103.62,103.4,103.59,49396.0,101.6409,101.7194,101.5035,101.69,49396.0
2024-12-23 15:25:00,103.61,103.82,103.58,103.74,18612.0,101.7096,101.9158,101.6802,101.8372,18612.0
2024-12-23 15:30:00,103.76,103.9,103.75,103.86,27230.0,101.8569,101.9943,101.847,101.955,27230.0
2024-12-23 15:35:00,103.86,103.99,103.81,103.86,24209.0,101.955,102.0826,101.9059,101.955,24209.0
2024-12-23 15:40:00,103.87,104.12,103.84,103.98,52428.0,101.9648,102.2102,101.9354,102.0728,52428.0
2024-12-23 15:45:00,103.98,104.05,103.91,104.03,33549.0,102.0728,102.1415,102.0041,102.1219,33549.0
2024-12-23 15:50:00,104.03,104.31,104.03,104.27,48687.0,102.1219,102.3968,102.1219,102.3575,48687.0
2024-12-23 15:55:00,104.27,104.42,104.11,104.15,186115.0,102.3575,102.5047,102.2004,102.2397,186115.0
2024-12-24 09:30:00,103.74,104.0,103.44,103.89,48374.0,101.8372,102.0924,101.5427,101.9845,48374.0
2024-12-24 09:35:00,103.79,104.18,103.78,104.09,15181.0,101.8863,102.2691,101.8765,102.1808,15181.0
2024-12-24 09:40:00,104.08,104.23,103.81,104.0,20044.0,102.171,102.3182,101.9059,102.0924,20044.0
2024-12-24 09:45:00,103.92,104.18,103.92,104.11,12784.0,102.0139,102.2691,102.0139,102.2004,12784.0
2024-12-24 09:50:00,104.11,104.11,103.8,103.88,18893.0,102.2004,102.2004,101.8961,101.9746,18893.0
2024-12-24 09:55:00,103.91,103.91,103.65,103.68,21916.0,102.0041,102.0041,101.7489,101.7783,21916.0
2024-12-24 10:00:00,103.68,103.8,103.6,103.78,12548.0,101.7783,101.8961,101.6998,101.8765,12548.0
2024-12-24 10:05:00,103.79,103.85,103.6,103.6,25220.0,101.8863,101.9452,101.6998,101.6998,25220.0
2024-12-24 10:10:00,103.61,103.78,103.47,103.56,31527.0,101.7096,101.8765,101.5722,101.6605,31527.0
2024-12-24 10:15:00,103.56,103.77,103.54,103.77,23832.0,101.6605,101.8667,101.6409,101.8667,23832.0
2024-12-24 10:20:00,103.73,103.78,103.57,103.61,13467.0,101.8274,101.8765,101.6703,101.7096,13467.0
2024-12-24 10:25:00,103.63,103.86,103.62,103.75,16078.0,101.7292,101.955,101.7194,101.847,16078.0
2024-12-24 10:30:00,103.77,103.89,103.65,103.86,33162.0,101.8667,101.9845,101.7489,101.955,33162.0
2024-12-24 10:35:00,103.86,104.06,103.8,104.01,78262.0,101.955,102.1513,101.8961,102.1023,78262.0
2024-12-24 10:40:00,103.97,104.11,103.91,103.93,27543.0,102.063,102.2004,102.0041,102.0237,27543.0
2024-12-24 10:45:00,103.95,103.97,103.86,103.86,21024.0,102.0434,102.063,101.955,101.955,21024.0
2024-12-24 10:50:00,103.83,103.95,103.75,103.84,34448.0,101.9256,102.0434,101.847,101.9354,34448.0
2024-12-24 10:55:00,103.83,103.87,103.68,103.86,29575.0,101.9256,101.9648,101.7783,101.955,29575.0
2024-12-24 11:00:00,103.8,103.84,103.58,103.64,21952.0,101.8961,101.9354,101.6802,101.7391,21952.0
2024-12-24 11:05:00,103.65,103.93,103.58,103.83,54341.0,101.7489,102.0237,101.6802,101.9256,54341.0
2024-12-24 11:10:00,103.83,103.83,103.57,103.57,9342.0,101.9256,101.9256,101.6703,101.6703,9342.0
2024-12-24 11:15:00,103.52,103.61,103.49,103.54,13182.0,101.6213,101.7096,101.5918,101.6409,13182.0
2024-12-24 11:20:00,103.53,103.72,103.5,103.72,34075.0,101.6311,101.8176,101.6016,101.8176,34075.0
2024-12-24 11:25:00,103.72,103.87,103.72,103.84,17518.0,101.8176,101.9648,101.8176,101.9354,17518.0
2024-12-24 11:30:00,103.84,103.98,103.84,103.97,19872.0,101.9354,102.0728,101.9354,102.063,19872.0
2024-12-24 11:35:00,103.97,104.15,103.91,104.14,17958.0,102.063,102.2397,102.0041,102.2299,17958.0
2024-12-24 11:40:00,104.16,104.28,104.16,104.28,42654.0,102.2495,102.3673,102.2495,102.3673,42654.0
2024-12-24 11:45:00,104.27,104.28,104.12,104.13,25192.0,102.3575,102.3673,102.2102,102.2201,25192.0
2024-12-24 11:50:00,104.1,104.15,104.0,104.13,29999.0,102.1906,102.2397,102.0924,102.2201,29999.0
2024-12-24 11:55:00,104.14,104.24,104.0,104.02,40609.0,102.2299,102.328,102.0924,102.1121,40609.0
2024-12-24 12:00:00,104.01,104.34,103.98,104.34,11606.0,102.1023,102.4262,102.0728,102.4262,11606.0
2024-12-24 12:05:00,104.34,104.35,104.18,104.31,31281.0,102.4262,102.436,102.2691,102.3968,31281.0
2024-12-24 12:10:00,104.33,104.45,104.25,104.3,25395.0,102.4164,102.5342,102.3379,102.3869,25395.0
2024-12-24 12:15:00,104.33,104.56,104.32,104.54,22376.0,102.4164,102.6422,102.4066,102.6225,22376.0
2024-12-24 12:20:00,104.55,104.61,104.5,104.57,13509.0,102.6324,102.6913,102.5833,102.652,13509.0
2024-12-24 12:25:00,104.59,104.69,104.53,104.59,11714.0,102.6716,102.7698,102.6127,102.6716,11714.0
2024-12-24 12:30:00,104.55,104.62,104.4,104.41,24647.0,102.6324,102.7011,102.4851,102.4949,24647.0
2024-12-24 12:35:00,104.42,104.61,104.41,104.61,10625.0,102.5047,102.6913,102.4949,102.6913,10625.0
2024-12-24 12:40:00,104.63,104.74,104.61,104.71,63215.0,102.7109,102.8189,102.6913,102.7894,63215.0
2024-12-24 12:45:00,104.7,104.71,104.6,104.65,15001.0,102.7796,102.7894,102.6814,102.7305,15001.0
2024-12-24 12:50:00,104.66,104.76,104.59,104.61,36902.0,102.7403,102.8385,102.6716,102.6913,36902.0
2024-12-24 12:55:00,104.62,104.8,104.62,104.69,95209.0,102.7011,102.8778,102.7011,102.7698,95209.0
2024-12-26 09:30:00,103.99,104.34,103.57,104.18,46706.0,102.0826,102.4262,101.6703,102.2691,46706.0
2024-12-26 09:35:00,104.19,104.37,103.93,104.24,237090.0,102.279,102.4557,102.0237,102.328,237090.0
2024-12-26 09:40:00,104.27,105.03,104.27,105.02,19652.0,102.3575,103.1036,102.3575,103.0937,19652.0
2024-12-26 09:45:00,105.04,105.16,104.82,105.11,16234.0,103.1134,103.2312,102.8974,103.1821,16234.0
2024-12-26 09:50:00,105.05,105.16,104.95,105.0,9234.0,103.1232,103.2312,103.025,103.0741,9234.0
2024-12-26 09:55:00,105.01,105.34,104.94,105.34,14805.0,103.0839,103.4079,103.0152,103.4079,14805.0
2024-12-26 10:00:00,105.28,105.62,105.28,105.62,18795.0,103.349,103.6827,103.349,103.6827,18795.0
2024-12-26 10:05:00,105.61,105.91,105.61,105.74,51710.0,103.6729,103.9674,103.6729,103.8005,51710.0
2024-12-26 10:10:00,105.76,105.82,105.6,105.67,24086.0,103.8202,103.8791,103.6631,103.7318,24086.0
2024-12-26 10:15:00,105.68,105.86,105.65,105.76,38548.0,103.7416,103.9183,103.7122,103.8202,38548.0
2024-12-26 10:20:00,105.72,105.94,105.72,105.93,26933.0,103.7809,103.9969,103.7809,103.987,26933.0
2024-12-26 10:25:00,105.91,106.01,105.76,105.94,40101.0,103.9674,104.0656,103.8202,103.9969,40101.0
2024-12-26 10:30:00,105.92,105.96,105.82,105.84,32456.0,103.9772,104.0165,103.8791,103.8987,32456.0
2024-12-26 10:35:00,105.84,105.87,105.76,105.87,18572.0,103.8987,103.9281,103.8202,103.9281,18572.0
2024-12-26 10:40:00,105.87,105.87,105.66,105.67,27514.0,103.9281,103.9281,103.722,103.7318,27514.0
2024-12-26 10:45:00,105.67,106.15,105.61,106.15,46567.0,103.7318,104.203,103.6729,104.203,46567.0
2024-12-26 10:50:00,106.16,106.23,106.13,106.21,24863.0,104.2128,104.2815,104.1834,104.2619,24863.0
2024-12-26 10:55:00,106.24,106.32,106.17,106.2,26063.0,104.2914,104.3699,104.2226,104.2521,26063.0
2024-12-26 11:00:00,106.2,106.36,106.19,106.32,22467.0,104.2521,104.4092,104.2423,104.3699,22467.0
2024-12-26 11:05:00,106.34,106.45,106.27,106.36,33415.0,104.3895,104.4975,104.3208,104.4092,33415.0
2024-12-26 11:10:00,106.36,106.54,106.29,106.53,47307.0,104.4092,104.5859,104.3404,104.576,47307.0
2024-12-26 11:15:00,106.53,106.59,106.43,106.56,13701.0,104.576,104.6349,104.4779,104.6055,13701.0
2024-12-26 11:20:00,106.58,106.63,106.41,106.43,17915.0,104.6251,104.6742,104.4582,104.4779,17915.0
2024-12-26 11:25:00,106.38,106.39,106.31,106.36,18538.0,104.4288,104.4386,104.3601,104.4092,18538.0
2024-12-26 11:30:00,106.37,106.47,106.31,106.46,16512.0,104.419,104.5171,104.3601,104.5073,16512.0
2024-12-26 11:35:00,106.47,106.6,106.47,106.59,25290.0,104.5171,104.6448,104.5171,104.6349,25290.0
2024-12-26 11:40:00,106.6,106.8,106.6,106.8,17895.0,104.6448,104.8411,104.6448,104.8411,17895.0
2024-12-26 11:45:00,106.79,106.91,106.74,106.86,55949.0,104.8313,104.9491,104.7822,104.9,55949.0
2024-12-26 11:50:00,106.86,106.91,106.78,106.85,27389.0,104.9,104.9491,104.8215,104.8902,27389.0
2024-12-26 11:55:00,106.87,106.89,106.72,106.75,29259.0,104.9098,104.9294,104.7626,104.792,29259.0
2024-12-26 12:00:00,106.77,106.77,106.64,106.74,22718.0,104.8116,104.8116,104.684,104.7822,22718.0
2024-12-26 12:05:00,106.73,106.74,106.52,106.54,55993.0,104.7724,104.7822,104.5662,104.5859,55993.0
2024-12-26 12:10:00,106.53,106.64,106.53,106.6,23234.0,104.576,104.684,104.576,104.6448,23234.0
2024-12-26 12:15:00,106.59,106.67,106.58,106.66,28744.0,104.6349,104.7135,104.6251,104.7037,28744.0
2024-12-26 12:20:00,106.67,106.78,106.65,106.75,32376.0,104.7135,104.8215,104.6938,104.792,32376.0
2024-12-26 12:25:00,106.74,106.78,106.55,106.67,42360.0,104.7822,104.8215,104.5957,104.7135,42360.0
2024-12-26 12:30:00,106.67,106.8,106.65,106.8,32493.0,104.7135,104.8411,104.6938,104.8411,32493.0
2024-12-26 12:35:00,106.83,106.83,106.74,106.8,23923.0,104.8705,104.8705,104.7822,104.8411,23923.0
2024-12-26 12:40:00,106.81,106.93,106.78,106.92,30986.0,104.8509,104.9687,104.8215,104.9589,30986.0
2024-12-26 12:45:00,106.9,106.93,106.6,106.71,80469.0,104.9393,104.9687,104.6448,104.7527,80469.0
2024-12-26 12:50:00,106.73,106.96,106.67,106.94,26597.0,104.7724,104.9982,104.7135,104.9785,26597.0
2024-12-26 12:55:00,106.95,106.99,106.71,106.73,14744.0,104.9883,105.0276,104.7527,104.7724,14744.0
2024-12-26 13:00:00,106.75,106.99,106.73,106.97,17800.0,104.792,105.0276,104.7724,105.008,17800.0
2024-12-26 13:05:00,106.98,107.0,106.87,107.0,12864.0,105.0178,105.0374,104.9098,105.0374,12864.0
2024-12-26 13:10:00,107.0,107.04,106.93,106.98,14444.0,105.0374,105.0767,104.9687,105.0178,14444.0
2024-12-26 13:15:00,106.95,106.99,106.92,106.95,14233.0,104.9883,105.0276,104.9589,104.9883,14233.0
2024-12-26 13:20:00,106.94,107.02,106.91,107.02,13915.0,104.9785,105.0571,104.9491,105.0571,13915.0
2024-12-26 13:25:00,107.03,107.05,106.98,107.03,10352.0,105.0669,105.0865,105.0178,105.0669,10352.0
2024-12-26 13:30:00,107.02,107.06,106.93,106.93,14045.0,105.0571,105.0963,104.9687,104.9687,14045.0
2024-12-26 13:35:00,106.88,107.08,106.88,107.0,34983.0,104.9196,105.116,104.9196,105.0374,34983.0
2024-12-26 13:40:00,107.01,107.01,106.87,106.87,23529.0,105.0472,105.0472,104.9098,104.9098,23529.0
2024-12-26 13:45:00,106.88,107.09,106.85,107.06,14292.0,104.9196,105.1258,104.8902,105.0963,14292.0
2024-12-26 13:50:00,107.06,107.08,106.95,107.06,18626.0,105.0963,105.116,104.9883,105.0963,18626.0
2024-12-26 13:55:00,107.06,107.07,106.99,107.06,11944.0,105.0963,105.1061,105.0276,105.0963,11944.0
2024-12-26 14:00:00,107.06,107.08,107.0,107.02,13234.0,105.0963,105.116,105.0374,105.0571,13234.0
2024-12-26 14:05:00,107.01,107.12,106.92,107.12,28728.0,105.0472,105.1552,104.9589,105.1552,28728.0
2024-12-26 14:10:00,107.09,107.13,107.01,107.03,15810.0,105.1258,105.165,105.0472,105.0669,15810.0
2024-12-26 14:15:00,107.02,107.06,106.98,107.04,21239.0,105.0571,105.0963,105.0178,105.0767,21239.0
2024-12-26 14:20:00,107.06,107.25,107.03,107.25,20040.0,105.0963,105.2828,105.0669,105.2828,20040.0
2024-12-26 14:25:00,107.23,107.25,107.16,107.19,33840.0,105.2632,105.2828,105.1945,105.2239,33840.0
2024-12-26 14:30:00,107.19,107.24,107.15,107.18,34422.0,105.2239,105.273,105.1847,105.2141,34422.0
2024-12-26 14:35:00,107.19,107.24,107.11,107.22,31388.0,105.2239,105.273,105.1454,105.2534,31388.0
2024-12-26 14:40:00,107.2,107.26,107.12,107.14,22993.0,105.2338,105.2927,105.1552,105.1749,22993.0
2024-12-26 14:45:00,107.13,107.14,107.06,107.1,11842.0,105.165,105.1749,105.0963,105.1356,11842.0
2024-12-26 14:50:00,107.12,107.19,107.06,107.19,14978.0,105.1552,105.2239,105.0963,105.2239,14978.0
2024-12-26 14:55:00,107.19,107.2,107.14,107.17,14285.0,105.2239,105.2338,105.1749,105.2043,14285.0
2024-12-26 15:00:00,107.17,107.25,107.16,107.25,32031.0,105.2043,105.2828,105.1945,105.2828,32031.0
2024-12-26 15:05:00,107.24,107.29,107.18,107.2,21487.0,105.273,105.3221,105.2141,105.2338,21487.0
2024-12-26 15:10:00,107.2,107.23,107.17,107.18,27984.0,105.2338,105.2632,105.2043,105.2141,27984.0
2024-12-26 15:15:00,107.19,107.24,107.15,107.23,19377.0,105.2239,105.273,105.1847,105.2632,19377.0
2024-12-26 15:20:00,107.22,107.29,107.19,107.26,21874.0,105.2534,105.3221,105.2239,105.2927,21874.0
2024-12-26 15:25:00,107.27,107.34,107.27,107.29,19286.0,105.3025,105.3712,105.3025,105.3221,19286.0
2024-12-26 15:30:00,107.33,107.35,107.21,107.32,25799.0,105.3614,105.381,105.2436,105.3516,25799.0
2024-12-26 15:35:00,107.31,107.47,107.25,107.43,31029.0,105.3417,105.4988,105.2828,105.4595,31029.0
2024-12-26 15:40:00,107.43,107.47,107.16,107.19,42545.0,105.4595,105.4988,105.1945,105.2239,42545.0
2024-12-26 15:45:00,107.17,107.24,107.0,107.12,40367.0,105.2043,105.273,105.0374,105.1552,40367.0
2024-12-26 15:50:00,107.13,107.16,106.91,107.07,72616.0,105.165,105.1945,104.9491,105.1061,72616.0
2024-12-26 15:55:00,107.06,107.07,106.83,106.9,528625.0,105.0963,105.1061,104.8705,104.9393,528625.0
2024-12-27 09:30:00,106.16,106.36,105.44,106.19,42953.0,104.2128,104.4092,103.506,104.2423,42953.0
2024-12-27 09:35:00,106.18,106.48,105.97,106.36,12311.0,104.2325,104.527,104.0263,104.4092,12311.0
2024-12-27 09:40:00,106.25,106.64,106.23,106.59,28838.0,104.3012,104.684,104.2815,104.6349,28838.0
2024-12-27 09:45:00,106.66,106.93,106.54,106.76,13941.0,104.7037,104.9687,104.5859,104.8018,13941.0
2024-12-27 09:50:00,106.84,107.03,106.83,107.0,3963.0,104.8804,105.0669,104.8705,105.0374,3963.0
2024-12-27 09:55:00,107.0,107.23,106.94,107.12,34767.0,105.0374,105.2632,104.9785,105.1552,34767.0
2024-12-27 10:00:00,107.14,107.17,106.84,106.97,31539.0,105.1749,105.2043,104.8804,105.008,31539.0
2024-12-27 10:05:00,106.93,107.0,106.79,106.91,24887.0,104.9687,105.0374,104.8313,104.9491,24887.0
2024-12-27 10:10:00,106.91,106.93,106.64,106.7,16647.0,104.9491,104.9687,104.684,104.7429,16647.0
2024-12-27 10:15:00,106.7,106.75,106.44,106.48,26934.0,104.7429,104.792,104.4877,104.527,26934.0
2024-12-27 10:20:00,106.53,106.94,106.42,106.88,21849.0,104.576,104.9785,104.4681,104.9196,21849.0
2024-12-27 10:25:00,106.95,106.96,106.68,106.74,18012.0,104.9883,104.9982,104.7233,104.7822,18012.0
2024-12-27 10:30:00,106.74,106.78,106.46,106.63,21996.0,104.7822,104.8215,104.5073,104.6742,21996.0
2024-12-27 10:35:00,106.62,106.75,106.61,106.69,14888.0,104.6644,104.792,104.6546,104.7331,14888.0
2024-12-27 10:40:00,106.69,106.83,106.54,106.75,18941.0,104.7331,104.8705,104.5859,104.792,18941.0
2024-12-27 10:45:00,106.71,106.94,106.65,106.92,22747.0,104.7527,104.9785,104.6938,104.9589,22747.0
2024-12-27 10:50:00,106.92,106.96,106.72,106.8,17968.0,104.9589,104.9982,104.7626,104.8411,17968.0
2024-12-27 10:55:00,106.83,106.9,106.65,106.69,13541.0,104.8705,104.9393,104.6938,104.7331,13541.0
2024-12-27 11:00:00,106.69,106.69,106.45,106.46,18920.0,104.7331,104.7331,104.4975,104.5073,18920.0
2024-12-27 11:05:00,106.49,106.49,106.35,106.44,14740.0,104.5368,104.5368,104.3993,104.4877,14740.0
2024-12-27 11:10:00,106.46,106.47,106.16,106.17,18404.0,104.5073,104.5171,104.2128,104.2226,18404.0
2024-12-27 11:15:00,106.24,106.24,106.01,106.07,29998.0,104.2914,104.2914,104.0656,104.1245,29998.0
2024-12-27 11:20:00,106.05,106.09,105.84,105.87,425533.0,104.1048,104.1441,103.8987,103.9281,425533.0
2024-12-27 11:25:00,105.84,106.06,105.84,106.05,39491.0,103.8987,104.1147,103.8987,104.1048,39491.0
2024-12-27 11:30:00,106.02,106.1,105.84,105.9,9171.0,104.0754,104.1539,103.8987,103.9576,9171.0
2024-12-27 11:35:00,105.88,106.21,105.87,106.05,41480.0,103.938,104.2619,103.9281,104.1048,41480.0
2024-12-27 11:40:00,106.02,106.02,105.74,105.74,5781.0,104.0754,104.0754,103.8005,103.8005,5781.0
2024-12-27 11:45:00,105.74,105.92,105.6,105.6,40082.0,103.8005,103.9772,103.6631,103.6631,40082.0
2024-12-27 11:50:00,105.63,105.65,105.49,105.57,10161.0,103.6926,103.7122,103.5551,103.6337,10161.0
2024-12-27 11:55:00,105.54,105.59,105.42,105.43,12329.0,103.6042,103.6533,103.4864,103.4962,12329.0
2024-12-27 12:00:00,105.44,105.58,105.42,105.45,11760.0,103.506,103.6435,103.4864,103.5159,11760.0
2024-12-27 12:05:00,105.42,105.46,105.28,105.42,12701.0,103.4864,103.5257,103.349,103.4864,12701.0
2024-12-27 12:10:00,105.42,105.47,105.36,105.42,16790.0,103.4864,103.5355,103.4275,103.4864,16790.0
2024-12-27 12:15:00,105.46,105.5,105.3,105.32,13465.0,103.5257,103.5649,103.3686,103.3882,13465.0
2024-12-27 12:20:00,105.35,105.41,105.24,105.32,11083.0,103.4177,103.4766,103.3097,103.3882,11083.0
2024-12-27 12:25:00,105.32,105.42,105.28,105.34,10097.0,103.3882,103.4864,103.349,103.4079,10097.0
2024-12-27 12:30:00,105.36,105.53,105.33,105.45,11858.0,103.4275,103.5944,103.3981,103.5159,11858.0
2024-12-27 12:35:00,105.45,105.45,105.17,105.22,14214.0,103.5159,103.5159,103.241,103.2901,14214.0
2024-12-27 12:40:00,105.24,105.29,105.21,105.23,10344.0,103.3097,103.3588,103.2803,103.2999,10344.0
2024-12-27 12:45:00,105.26,105.32,105.23,105.27,7068.0,103.3293,103.3882,103.2999,103.3392,7068.0
2024-12-27 12:50:00,105.28,105.38,105.26,105.36,13209.0,103.349,103.4471,103.3293,103.4275,13209.0
2024-12-27 12:55:00,105.38,105.46,105.35,105.45,29362.0,103.4471,103.5257,103.4177,103.5159,29362.0
2024-12-27 13:00:00,105.44,105.65,105.44,105.65,9255.0,103.506,103.7122,103.506,103.7122,9255.0
2024-12-27 13:05:00,105.63,105.63,105.46,105.57,7589.0,103.6926,103.6926,103.5257,103.6337,7589.0
2024-12-27 13:10:00,105.56,105.61,105.51,105.55,5438.0,103.6238,103.6729,103.5748,103.614,5438.0
2024-12-27 13:15:00,105.55,105.6,105.51,105.51,9456.0,103.614,103.6631,103.5748,103.5748,9456.0
2024-12-27 13:20:00,105.51,105.58,105.5,105.53,9091.0,103.5748,103.6435,103.5649,103.5944,9091.0
2024-12-27 13:25:00,105.59,105.6,105.37,105.49,18019.0,103.6533,103.6631,103.4373,103.5551,18019.0
2024-12-27 13:30:00,105.47,105.7,105.43,105.7,11591.0,103.5355,103.7613,103.4962,103.7613,11591.0
2024-12-27 13:35:00,105.68,105.76,105.61,105.75,20541.0,103.7416,103.8202,103.6729,103.8104,20541.0
2024-12-27 13:40:00,105.72,105.77,105.49,105.49,23566.0,103.7809,103.83,103.5551,103.5551,23566.0
2024-12-27 13:45:00,105.51,105.51,105.38,105.41,11250.0,103.5748,103.5748,103.4471,103.4766,11250.0
2024-12-27 13:50:00,105.41,105.41,105.25,105.29,21620.0,103.4766,103.4766,103.3195,103.3588,21620.0
2024-12-27 13:55:00,105.29,105.36,105.28,105.36,16437.0,103.3588,103.4275,103.349,103.4275,16437.0
2024-12-27 14:00:00,105.34,105.46,105.32,105.38,9254.0,103.4079,103.5257,103.3882,103.4471,9254.0
2024-12-27 14:05:00,105.4,105.58,105.4,105.57,17159.0,103.4668,103.6435,103.4668,103.6337,17159.0
2024-12-27 14:10:00,105.57,105.66,105.57,105.6,10756.0,103.6337,103.722,103.6337,103.6631,10756.0
2024-12-27 14:15:00,105.63,105.72,105.55,105.7,9979.0,103.6926,103.7809,103.614,103.7613,9979.0
2024-12-27 14:20:00,105.73,105.74,105.52,105.58,20486.0,103.7907,103.8005,103.5846,103.6435,20486.0
2024-12-27 14:25:00,105.59,105.59,105.43,105.45,20748.0,103.6533,103.6533,103.4962,103.5159,20748.0
2024-12-27 14:30:00,105.44,105.55,105.43,105.45,30877.0,103.506,103.614,103.4962,103.5159,30877.0
2024-12-27 14:35:00,105.45,105.55,105.44,105.54,22405.0,103.5159,103.614,103.506,103.6042,22405.0
2024-12-27 14:40:00,105.55,105.71,105.53,105.71,34995.0,103.614,103.7711,103.5944,103.7711,34995.0
2024-12-27 14:45:00,105.72,105.77,105.62,105.7,7249.0,103.7809,103.83,103.6827,103.7613,7249.0
2024-12-27 14:50:00,105.66,105.75,105.6,105.7,24883.0,103.722,103.8104,103.6631,103.7613,24883.0
2024-12-27 14:55:00,105.7,105.77,105.65,105.71,13104.0,103.7613,103.83,103.7122,103.7711,13104.0
2024-12-27 15:00:00,105.7,105.73,105.55,105.59,16778.0,103.7613,103.7907,103.614,103.6533,16778.0
2024-12-27 15:05:00,105.57,105.67,105.54,105.61,16078.0,103.6337,103.7318,103.6042,103.6729,16078.0
2024-12-27 15:10:00,105.61,105.61,105.3,105.34,16146.0,103.6729,103.6729,103.3686,103.4079,16146.0
2024-12-27 15:15:00,105.34,105.37,105.24,105.27,26442.0,103.4079,103.4373,103.3097,103.3392,26442.0
2024-12-27 15:20:00,105.29,105.36,105.2,105.29,28910.0,103.3588,103.4275,103.2704,103.3588,28910.0
2024-12-27 15:25:00,105.3,105.42,105.21,105.24,36741.0,103.3686,103.4864,103.2803,103.3097,36741.0
2024-12-27 15:30:00,105.22,105.22,105.09,105.19,44789.0,103.2901,103.2901,103.1625,103.2606,44789.0
2024-12-27 15:35:00,105.16,105.16,105.01,105.13,23267.0,103.2312,103.2312,103.0839,103.2017,23267.0
2024-12-27 15:40:00,105.12,105.13,104.81,104.97,39648.0,103.1919,103.2017,102.8876,103.0447,39648.0
2024-12-27 15:45:00,104.98,105.35,104.98,105.33,98645.0,103.0545,103.4177,103.0545,103.3981,98645.0
2024-12-27 15:50:00,105.36,105.76,105.28,105.57,61116.0,103.4275,103.8202,103.349,103.6337,61116.0
2024-12-27 15:55:00,105.57,105.62,105.18,105.24,255575.0,103.6337,103.6827,103.2508,103.3097,255575.0
2024-12-30 09:30:00,104.86,104.86,103.68,104.29,60616.0,102.9367,102.9367,101.7783,102.3771,60616.0
2024-12-30 09:35:00,104.42,104.49,103.69,103.77,10942.0,102.5047,102.5735,101.7881,101.8667,10942.0
2024-12-30 09:40:00,103.78,103.86,103.63,103.76,8685.0,101.8765,101.955,101.7292,101.8569,8685.0
2024-12-30 09:45:00,103.71,104.2,103.71,103.97,47045.0,101.8078,102.2888,101.8078,102.063,47045.0
2024-12-30 09:50:00,103.98,104.33,103.92,104.32,18622.0,102.0728,102.4164,102.0139,102.4066,18622.0
2024-12-30 09:55:00,104.34,104.42,104.13,104.14,24025.0,102.4262,102.5047,102.2201,102.2299,24025.0
2024-12-30 10:00:00,104.14,104.46,104.09,104.3,47853.0,102.2299,102.544,102.1808,102.3869,47853.0
2024-12-30 10:05:00,104.32,104.51,104.22,104.25,15644.0,102.4066,102.5931,102.3084,102.3379,15644.0
2024-12-30 10:10:00,104.23,104.31,104.09,104.18,20645.0,102.3182,102.3968,102.1808,102.2691,20645.0
2024-12-30 10:15:00,104.18,104.37,104.08,104.23,18050.0,102.2691,102.4557,102.171,102.3182,18050.0
2024-12-30 10:20:00,104.24,104.34,104.18,104.2,20248.0,102.328,102.4262,102.2691,102.2888,20248.0
2024-12-30 10:25:00,104.21,104.36,104.19,104.34,18855.0,102.2986,102.4458,102.279,102.4262,18855.0
2024-12-30 10:30:00,104.34,104.46,104.22,104.38,16520.0,102.4262,102.544,102.3084,102.4655,16520.0
2024-12-30 10:35:00,104.41,104.41,104.18,104.33,13103.0,102.4949,102.4949,102.2691,102.4164,13103.0
2024-12-30 10:40:00,104.33,104.39,104.21,104.33,35870.0,102.4164,102.4753,102.2986,102.4164,35870.0
2024-12-30 10:45:00,104.32,104.53,104.1,104.13,36869.0,102.4066,102.6127,102.1906,102.2201,36869.0
2024-12-30 10:50:00,104.14,104.41,104.12,104.25,28748.0,102.2299,102.4949,102.2102,102.3379,28748.0
2024-12-30 10:55:00,104.25,104.42,104.23,104.37,19072.0,102.3379,102.5047,102.3182,102.4557,19072.0
2024-12-30 11:00:00,104.37,104.37,104.21,104.31,13579.0,102.4557,102.4557,102.2986,102.3968,13579.0
2024-12-30 11:05:00,104.34,104.5,104.28,104.5,30375.0,102.4262,102.5833,102.3673,102.5833,30375.0
2024-12-30 11:10:00,104.45,104.51,104.43,104.48,15116.0,102.5342,102.5931,102.5146,102.5636,15116.0
2024-12-30 11:15:00,104.45,104.63,104.44,104.61,16984.0,102.5342,102.7109,102.5244,102.6913,16984.0
2024-12-30 11:20:00,104.62,104.66,104.52,104.59,17189.0,102.7011,102.7403,102.6029,102.6716,17189.0
2024-12-30 11:25:00,104.61,104.68,104.53,104.53,49914.0,102.6913,102.76,102.6127,102.6127,49914.0
2024-12-30 11:30:00,104.55,104.69,104.54,104.66,15097.0,102.6324,102.7698,102.6225,102.7403,15097.0
2024-12-30 11:35:00,104.67,104.82,104.61,104.81,23651.0,102.7502,102.8974,102.6913,102.8876,23651.0
2024-12-30 11:40:00,104.8,104.98,104.79,104.92,15551.0,102.8778,103.0545,102.868,102.9956,15551.0
2024-12-30 11:45:00,104.9,104.93,104.45,104.45,30547.0,102.9759,103.0054,102.5342,102.5342,30547.0
2024-12-30 11:50:00,104.46,104.53,104.36,104.43,19053.0,102.544,102.6127,102.4458,102.5146,19053.0
2024-12-30 11:55:00,104.37,104.53,104.35,104.39,17500.0,102.4557,102.6127,102.436,102.4753,17500.0
2024-12-30 12:00:00,104.39,104.51,104.36,104.5,17732.0,102.4753,102.5931,102.4458,102.5833,17732.0
2024-12-30 12:05:00,104.5,104.59,104.31,104.34,18675.0,102.5833,102.6716,102.3968,102.4262,18675.0
2024-12-30 12:10:00,104.36,104.7,104.36,104.6,17767.0,102.4458,102.7796,102.4458,102.6814,17767.0
2024-12-30 12:15:00,104.58,104.73,104.53,104.71,19147.0,102.6618,102.8091,102.6127,102.7894,19147.0
2024-12-30 12:20:00,104.73,104.81,104.64,104.64,31819.0,102.8091,102.8876,102.7207,102.7207,31819.0
2024-12-30 12:25:00,104.64,104.71,104.58,104.65,20745.0,102.7207,102.7894,102.6618,102.7305,20745.0
2024-12-30 12:30:00,104.62,104.65,104.51,104.65,20232.0,102.7011,102.7305,102.5931,102.7305,20232.0
2024-12-30 12:35:00,104.66,104.73,104.6,104.62,14671.0,102.7403,102.8091,102.6814,102.7011,14671.0
2024-12-30 12:40:00,104.62,104.63,104.46,104.62,16217.0,102.7011,102.7109,102.544,102.7011,16217.0
2024-12-30 12:45:00,104.59,104.86,104.59,104.79,26976.0,102.6716,102.9367,102.6716,102.868,26976.0
2024-12-30 12:50:00,104.77,104.77,104.53,104.54,21362.0,102.8483,102.8483,102.6127,102.6225,21362.0
2024-12-30 12:55:00,104.5,104.76,104.39,104.72,12949.0,102.5833,102.8385,102.4753,102.7992,12949.0
2024-12-30 13:00:00,104.68,104.75,104.59,104.63,60111.0,102.76,102.8287,102.6716,102.7109,60111.0
2024-12-30 13:05:00,104.63,104.86,104.52,104.82,25823.0,102.7109,102.9367,102.6029,102.8974,25823.0
2024-12-30 13:10:00,104.8,104.94,104.75,104.89,19714.0,102.8778,103.0152,102.8287,102.9661,19714.0
2024-12-30 13:15:00,104.88,104.94,104.73,104.78,15121.0,102.9563,103.0152,102.8091,102.8581,15121.0
2024-12-30 13:20:00,104.76,104.81,104.68,104.7,25697.0,102.8385,102.8876,102.76,102.7796,25697.0
2024-12-30 13:25:00,104.69,104.8,104.61,104.69,15325.0,102.7698,102.8778,102.6913,102.7698,15325.0
2024-12-30 13:30:00,104.67,104.82,104.62,104.77,23019.0,102.7502,102.8974,102.7011,102.8483,23019.0
2024-12-30 13:35:00,104.8,104.88,104.73,104.81,22884.0,102.8778,102.9563,102.8091,102.8876,22884.0
2024-12-30 13:40:00,104.83,104.94,104.8,104.87,12233.0,102.9072,103.0152,102.8778,102.9465,12233.0
2024-12-30 13:45:00,104.87,104.96,104.86,104.9,19378.0,102.9465,103.0348,102.9367,102.9759,19378.0
2024-12-30 13:50:00,104.92,104.96,104.87,104.91,13748.0,102.9956,103.0348,102.9465,102.9858,13748.0
2024-12-30 13:55:00,104.92,104.95,104.79,104.92,21424.0,102.9956,103.025,102.868,102.9956,21424.0
2024-12-30 14:00:00,104.92,104.98,104.86,104.86,12648.0,102.9956,103.0545,102.9367,102.9367,12648.0
2024-12-30 14:05:00,104.83,104.9,104.7,104.81,19361.0,102.9072,102.9759,102.7796,102.8876,19361.0
2024-12-30 14:10:00,104.82,104.86,104.72,104.76,16247.0,102.8974,102.9367,102.7992,102.8385,16247.0
2024-12-30 14:15:00,104.77,104.83,104.74,104.79,11255.0,102.8483,102.9072,102.8189,102.868,11255.0
2024-12-30 14:20:00,104.77,104.77,104.55,104.64,21913.0,102.8483,102.8483,102.6324,102.7207,21913.0
2024-12-30 14:25:00,104.66,104.74,104.62,104.68,19939.0,102.7403,102.8189,102.7011,102.76,19939.0
2024-12-30 14:30:00,104.66,104.76,104.61,104.65,12590.0,102.7403,102.8385,102.6913,102.7305,12590.0
2024-12-30 14:35:00,104.65,104.71,104.57,104.69,14317.0,102.7305,102.7894,102.652,102.7698,14317.0
2024-12-30 14:40:00,104.67,104.74,104.65,104.69,19135.0,102.7502,102.8189,102.7305,102.7698,19135.0
2024-12-30 14:45:00,104.7,104.78,104.69,104.77,11672.0,102.7796,102.8581,102.7698,102.8483,11672.0
2024-12-30 14:50:00,104.77,104.82,104.69,104.82,11171.0,102.8483,102.8974,102.7698,102.8974,11171.0
2024-12-30 14:55:00,104.81,104.87,104.65,104.67,31406.0,102.8876,102.9465,102.7305,102.7502,31406.0
2024-12-30 15:00:00,104.64,104.71,104.52,104.58,74169.0,102.7207,102.7894,102.6029,102.6618,74169.0
2024-12-30 15:05:00,104.54,104.71,104.5,104.68,17961.0,102.6225,102.7894,102.5833,102.76,17961.0
2024-12-30 15:10:00,104.67,104.91,104.67,104.89,25147.0,102.7502,102.9858,102.7502,102.9661,25147.0
2024-12-30 15:15:00,104.87,105.05,104.83,105.04,28492.0,102.9465,103.1232,102.9072,103.1134,28492.0
2024-12-30 15:20:00,105.04,105.15,104.99,105.1,29131.0,103.1134,103.2214,103.0643,103.1723,29131.0
2024-12-30 15:25:00,105.09,105.11,104.79,104.79,23226.0,103.1625,103.1821,102.868,102.868,23226.0
2024-12-30 15:30:00,104.81,104.85,104.68,104.75,38377.0,102.8876,102.9269,102.76,102.8287,38377.0
2024-12-30 15:35:00,104.77,104.89,104.71,104.87,38312.0,102.8483,102.9661,102.7894,102.9465,38312.0
2024-12-30 15:40:00,104.86,105.09,104.82,105.09,41051.0,102.9367,103.1625,102.8974,103.1625,41051.0
2024-12-30 15:45:00,105.09,105.29,105.08,105.21,40012.0,103.1625,103.3588,103.1526,103.2803,40012.0
2024-12-30 15:50:00,105.23,105.47,105.03,105.04,93787.0,103.2999,103.5355,103.1036,103.1134,93787.0
2024-12-30 15:55:00,105.05,105.21,104.96,105.1,278701.0,103.1232,103.2803,103.0348,103.1723,278701.0
2024-12-31 09:30:00,106.09,106.41,105.81,106.17,114512.0,104.1441,104.4582,103.8692,104.2226,114512.0
2024-12-31 09:35:00,106.16,106.38,105.89,106.04,39036.0,104.2128,104.4288,103.9478,104.095,39036.0
2024-12-31 09:40:00,106.09,106.1,105.65,105.74,9884.0,104.1441,104.1539,103.7122,103.8005,9884.0
2024-12-31 09:45:00,105.74,106.02,105.65,105.72,24932.0,103.8005,104.0754,103.7122,103.7809,24932.0
2024-12-31 09:50:00,105.73,105.73,105.33,105.51,19751.0,103.7907,103.7907,103.3981,103.5748,19751.0
2024-12-31 09:55:00,105.53,105.76,105.52,105.63,24843.0,103.5944,103.8202,103.5846,103.6926,24843.0
2024-12-31 10:00:00,105.63,105.81,105.61,105.67,21478.0,103.6926,103.8692,103.6729,103.7318,21478.0
2024-12-31 10:05:00,105.65,105.77,105.49,105.56,24761.0,103.7122,103.83,103.5551,103.6238,24761.0
2024-12-31 10:10:00,105.57,105.64,105.44,105.61,21178.0,103.6337,103.7024,103.506,103.6729,21178.0
2024-12-31 10:15:00,105.56,105.94,105.56,105.91,13247.0,103.6238,103.9969,103.6238,103.9674,13247.0
2024-12-31 10:20:00,105.88,106.16,105.83,106.09,21635.0,103.938,104.2128,103.8889,104.1441,21635.0
2024-12-31 10:25:00,106.14,106.15,105.48,105.67,77508.0,104.1932,104.203,103.5453,103.7318,77508.0
2024-12-31 10:30:00,105.63,105.95,105.6,105.75,15226.0,103.6926,104.0067,103.6631,103.8104,15226.0
2024-12-31 10:35:00,105.76,106.1,105.71,106.08,26630.0,103.8202,104.1539,103.7711,104.1343,26630.0
2024-12-31 10:40:00,106.06,106.18,106.0,106.14,14783.0,104.1147,104.2325,104.0558,104.1932,14783.0
2024-12-31 10:45:00,106.14,106.18,105.78,105.85,28722.0,104.1932,104.2325,103.8398,103.9085,28722.0
2024-12-31 10:50:00,105.86,106.01,105.78,105.99,16144.0,103.9183,104.0656,103.8398,104.0459,16144.0
2024-12-31 10:55:00,105.98,106.2,105.94,106.07,14700.0,104.0361,104.2521,103.9969,104.1245,14700.0
2024-12-31 11:00:00,106.1,106.28,106.04,106.12,28511.0,104.1539,104.3306,104.095,104.1736,28511.0
2024-12-31 11:05:00,106.12,106.12,105.87,105.92,25426.0,104.1736,104.1736,103.9281,103.9772,25426.0
2024-12-31 11:10:00,105.93,106.05,105.87,106.05,15699.0,103.987,104.1048,103.9281,104.1048,15699.0
2024-12-31 11:15:00,106.06,106.07,105.82,105.83,27533.0,104.1147,104.1245,103.8791,103.8889,27533.0
2024-12-31 11:20:00,105.82,106.0,105.72,105.96,15395.0,103.8791,104.0558,103.7809,104.0165,15395.0
2024-12-31 11:25:00,105.92,105.98,105.81,105.82,18824.0,103.9772,104.0361,103.8692,103.8791,18824.0
2024-12-31 11:30:00,105.82,105.87,105.68,105.73,18691.0,103.8791,103.9281,103.7416,103.7907,18691.0
2024-12-31 11:35:00,105.72,105.77,105.67,105.73,11702.0,103.7809,103.83,103.7318,103.7907,11702.0
2024-12-31 11:40:00,105.7,105.83,105.67,105.81,16312.0,103.7613,103.8889,103.7318,103.8692,16312.0
2024-12-31 11:45:00,105.81,105.81,105.56,105.62,15666.0,103.8692,103.8692,103.6238,103.6827,15666.0
2024-12-31 11:50:00,105.65,105.67,105.45,105.54,16814.0,103.7122,103.7318,103.5159,103.6042,16814.0
2024-12-31 11:55:00,105.52,105.52,105.33,105.38,11379.0,103.5846,103.5846,103.3981,103.4471,11379.0
2024-12-31 12:00:00,105.37,105.4,105.07,105.29,36480.0,103.4373,103.4668,103.1428,103.3588,36480.0
2024-12-31 12:05:00,105.3,105.43,105.27,105.41,9195.0,103.3686,103.4962,103.3392,103.4766,9195.0
2024-12-31 12:10:00,105.39,105.43,105.19,105.28,11105.0,103.457,103.4962,103.2606,103.349,11105.0
2024-12-31 12:15:00,105.27,105.33,105.22,105.29,10591.0,103.3392,103.3981,103.2901,103.3588,10591.0
2024-12-31 12:20:00,105.28,105.38,105.2,105.25,19257.0,103.349,103.4471,103.2704,103.3195,19257.0
2024-12-31 12:25:00,105.25,105.33,105.19,105.25,11247.0,103.3195,103.3981,103.2606,103.3195,11247.0
2024-12-31 12:30:00,105.25,105.31,105.22,105.31,21209.0,103.3195,103.3784,103.2901,103.3784,21209.0
2024-12-31 12:35:00,105.31,105.31,105.11,105.18,11902.0,103.3784,103.3784,103.1821,103.2508,11902.0
2024-12-31 12:40:00,105.2,105.27,105.08,105.13,14901.0,103.2704,103.3392,103.1526,103.2017,14901.0
2024-12-31 12:45:00,105.11,105.2,105.05,105.13,10491.0,103.1821,103.2704,103.1232,103.2017,10491.0
2024-12-31 12:50:00,105.13,105.17,105.04,105.17,21324.0,103.2017,103.241,103.1134,103.241,21324.0
2024-12-31 12:55:00,105.17,105.34,105.14,105.29,17956.0,103.241,103.4079,103.2115,103.3588,17956.0
2024-12-31 13:00:00,105.31,105.46,105.23,105.44,17598.0,103.3784,103.5257,103.2999,103.506,17598.0
2024-12-31 13:05:00,105.45,105.49,105.35,105.4,27781.0,103.5159,103.5551,103.4177,103.4668,27781.0
2024-12-31 13:10:00,105.39,105.39,105.14,105.19,9933.0,103.457,103.457,103.2115,103.2606,9933.0
2024-12-31 13:15:00,105.17,105.26,105.07,105.09,10937.0,103.241,103.3293,103.1428,103.1625,10937.0
2024-12-31 13:20:00,105.07,105.08,104.87,104.91,12843.0,103.1428,103.1526,102.9465,102.9858,12843.0
2024-12-31 13:25:00,104.92,105.0,104.82,104.89,19895.0,102.9956,103.0741,102.8974,102.9661,19895.0
2024-12-31 13:30:00,104.84,105.09,104.79,105.02,10480.0,102.917,103.1625,102.868,103.0937,10480.0
2024-12-31 13:35:00,105.04,105.14,104.96,105.14,10967.0,103.1134,103.2115,103.0348,103.2115,10967.0
2024-12-31 13:40:00,105.15,105.24,105.12,105.19,12651.0,103.2214,103.3097,103.1919,103.2606,12651.0
2024-12-31 13:45:00,105.22,105.29,105.14,105.25,12432.0,103.2901,103.3588,103.2115,103.3195,12432.0
2024-12-31 13:50:00,105.24,105.29,105.19,105.24,10543.0,103.3097,103.3588,103.2606,103.3097,10543.0
2024-12-31 13:55:00,105.22,105.22,105.06,105.08,21036.0,103.2901,103.2901,103.133,103.1526,21036.0
2024-12-31 14:00:00,105.08,105.16,104.91,105.03,23030.0,103.1526,103.2312,102.9858,103.1036,23030.0
2024-12-31 14:05:00,105.05,105.32,105.05,105.3,12766.0,103.1232,103.3882,103.1232,103.3686,12766.0
2024-12-31 14:10:00,105.3,105.48,105.3,105.47,19591.0,103.3686,103.5453,103.3686,103.5355,19591.0
2024-12-31 14:15:00,105.47,105.47,105.22,105.22,16013.0,103.5355,103.5355,103.2901,103.2901,16013.0
2024-12-31 14:20:00,105.23,105.31,105.16,105.24,18938.0,103.2999,103.3784,103.2312,103.3097,18938.0
2024-12-31 14:25:00,105.25,105.38,105.25,105.31,11072.0,103.3195,103.4471,103.3195,103.3784,11072.0
2024-12-31 14:30:00,105.29,105.29,105.18,105.19,16413.0,103.3588,103.3588,103.2508,103.2606,16413.0
2024-12-31 14:35:00,105.19,105.32,105.17,105.25,13463.0,103.2606,103.3882,103.241,103.3195,13463.0
2024-12-31 14:40:00,105.26,105.26,105.0,105.11,15957.0,103.3293,103.3293,103.0741,103.1821,15957.0
2024-12-31 14:45:00,105.1,105.17,105.03,105.04,15067.0,103.1723,103.241,103.1036,103.1134,15067.0
2024-12-31 14:50:00,105.03,105.26,105.02,105.25,13563.0,103.1036,103.3293,103.0937,103.3195,13563.0
2024-12-31 14:55:00,105.25,105.41,105.21,105.41,23130.0,103.3195,103.4766,103.2803,103.4766,23130.0
2024-12-31 15:00:00,105.41,105.52,105.39,105.51,34890.0,103.4766,103.5846,103.457,103.5748,34890.0
2024-12-31 15:05:00,105.5,105.57,105.49,105.57,22567.0,103.5649,103.6337,103.5551,103.6337,22567.0
2024-12-31 15:10:00,105.54,105.55,105.45,105.5,47896.0,103.6042,103.614,103.5159,103.5649,47896.0
2024-12-31 15:15:00,105.5,105.58,105.45,105.58,38035.0,103.5649,103.6435,103.5159,103.6435,38035.0
2024-12-31 15:20:00,105.58,105.66,105.52,105.53,22435.0,103.6435,103.722,103.5846,103.5944,22435.0
2024-12-31 15:25:00,105.53,105.73,105.5,105.61,28372.0,103.5944,103.7907,103.5649,103.6729,28372.0
2024-12-31 15:30:00,105.62,105.68,105.49,105.6,38632.0,103.6827,103.7416,103.5551,103.6631,38632.0
2024-12-31 15:35:00,105.62,105.79,105.6,105.6,30317.0,103.6827,103.8496,103.6631,103.6631,30317.0
2024-12-31 15:40:00,105.6,105.7,105.54,105.62,31759.0,103.6631,103.7613,103.6042,103.6827,31759.0
2024-12-31 15:45:00,105.63,105.82,105.53,105.74,44218.0,103.6926,103.8791,103.5944,103.8005,44218.0
2024-12-31 15:50:00,105.77,105.82,105.46,105.54,82427.0,103.83,103.8791,103.5257,103.6042,82427.0
2024-12-31 15:55:00,105.56,105.86,105.46,105.71,378305.0,103.6238,103.9183,103.5257,103.7711,378305.0
2025-01-02 09:30:00,106.39,106.57,105.66,105.92,59811.0,104.4386,104.6153,103.722,103.9772,59811.0
2025-01-02 09:35:00,105.92,106.21,105.69,105.76,16740.0,103.9772,104.2619,103.7515,103.8202,16740.0
2025-01-02 09:40:00,105.79,106.07,105.64,105.94,33274.0,103.8496,104.1245,103.7024,103.9969,33274.0
2025-01-02 09:45:00,105.93,106.22,105.92,106.07,49938.0,103.987,104.2717,103.9772,104.1245,49938.0
2025-01-02 09:50:00,106.12,106.14,105.7,105.82,19614.0,104.1736,104.1932,103.7613,103.8791,19614.0
2025-01-02 09:55:00,105.81,105.9,105.65,105.87,40517.0,103.8692,103.9576,103.7122,103.9281,40517.0
2025-01-02 10:00:00,105.82,105.9,105.58,105.67,23609.0,103.8791,103.9576,103.6435,103.7318,23609.0
2025-01-02 10:05:00,105.76,105.8,105.43,105.64,23762.0,103.8202,103.8594,103.4962,103.7024,23762.0
2025-01-02 10:10:00,105.67,105.77,105.56,105.67,24377.0,103.7318,103.83,103.6238,103.7318,24377.0
2025-01-02 10:15:00,105.62,105.74,105.47,105.63,17536.0,103.6827,103.8005,103.5355,103.6926,17536.0
2025-01-02 10:20:00,105.59,105.63,105.29,105.43,20784.0,103.6533,103.6926,103.3588,103.4962,20784.0
2025-01-02 10:25:00,105.4,105.63,105.39,105.54,15508.0,103.4668,103.6926,103.457,103.6042,15508.0
2025-01-02 10:30:00,105.55,105.94,105.52,105.84,53351.0,103.614,103.9969,103.5846,103.8987,53351.0
2025-01-02 10:35:00,105.85,105.92,105.67,105.84,16713.0,103.9085,103.9772,103.7318,103.8987,16713.0
2025-01-02 10:40:00,105.78,105.85,105.63,105.69,6788.0,103.8398,103.9085,103.6926,103.7515,6788.0
2025-01-02 10:45:00,105.6,105.85,105.43,105.74,15442.0,103.6631,103.9085,103.4962,103.8005,15442.0
2025-01-02 10:50:00,105.7,105.86,105.6,105.79,10146.0,103.7613,103.9183,103.6631,103.8496,10146.0
2025-01-02 10:55:00,105.84,105.84,105.55,105.65,9284.0,103.8987,103.8987,103.614,103.7122,9284.0
2025-01-02 11:00:00,105.7,105.74,105.13,105.19,20351.0,103.7613,103.8005,103.2017,103.2606,20351.0
2025-01-02 11:05:00,105.23,105.38,105.18,105.23,14583.0,103.2999,103.4471,103.2508,103.2999,14583.0
2025-01-02 11:10:00,105.24,105.48,105.19,105.43,17530.0,103.3097,103.5453,103.2606,103.4962,17530.0
2025-01-02 11:15:00,105.48,105.59,105.43,105.55,7898.0,103.5453,103.6533,103.4962,103.614,7898.0
2025-01-02 11:20:00,105.55,105.58,105.25,105.51,10678.0,103.614,103.6435,103.3195,103.5748,10678.0
2025-01-02 11:25:00,105.43,105.57,105.38,105.56,4611.0,103.4962,103.6337,103.4471,103.6238,4611.0
2025-01-02 11:30:00,105.55,105.63,105.47,105.61,8580.0,103.614,103.6926,103.5355,103.6729,8580.0
2025-01-02 11:35:00,105.61,105.8,105.58,105.8,8818.0,103.6729,103.8594,103.6435,103.8594,8818.0
2025-01-02 11:40:00,105.8,105.92,105.72,105.84,10071.0,103.8594,103.9772,103.7809,103.8987,10071.0
2025-01-02 11:45:00,105.84,105.88,105.56,105.67,20153.0,103.8987,103.938,103.6238,103.7318,20153.0
2025-01-02 11:50:00,105.67,105.77,105.38,105.5,9350.0,103.7318,103.83,103.4471,103.5649,9350.0
2025-01-02 11:55:00,105.49,105.56,105.4,105.47,12573.0,103.5551,103.6238,103.4668,103.5355,12573.0
2025-01-02 12:00:00,105.41,105.57,105.41,105.53,10285.0,103.4766,103.6337,103.4766,103.5944,10285.0
2025-01-02 12:05:00,105.53,105.53,105.35,105.44,5603.0,103.5944,103.5944,103.4177,103.506,5603.0
2025-01-02 12:10:00,105.45,105.57,105.44,105.44,15891.0,103.5159,103.6337,103.506,103.506,15891.0
2025-01-02 12:15:00,105.44,105.44,105.3,105.36,19509.0,103.506,103.506,103.3686,103.4275,19509.0
2025-01-02 12:20:00,105.32,105.32,105.02,105.04,13815.0,103.3882,103.3882,103.0937,103.1134,13815.0
2025-01-02 12:25:00,105.05,105.11,104.73,104.8,14271.0,103.1232,103.1821,102.8091,102.8778,14271.0
2025-01-02 12:30:00,104.77,104.8,104.53,104.55,21098.0,102.8483,102.8778,102.6127,102.6324,21098.0
2025-01-02 12:35:00,104.57,104.61,104.32,104.38,16561.0,102.652,102.6913,102.4066,102.4655,16561.0
2025-01-02 12:40:00,104.36,104.51,104.24,104.47,15433.0,102.4458,102.5931,102.328,102.5538,15433.0
2025-01-02 12:45:00,104.48,104.54,104.38,104.48,13533.0,102.5636,102.6225,102.4655,102.5636,13533.0
2025-01-02 12:50:00,104.44,104.65,104.38,104.54,13474.0,102.5244,102.7305,102.4655,102.6225,13474.0
2025-01-02 12:55:00,104.57,104.86,104.57,104.68,20746.0,102.652,102.9367,102.652,102.76,20746.0
2025-01-02 13:00:00,104.68,104.68,104.46,104.55,12009.0,102.76,102.76,102.544,102.6324,12009.0
2025-01-02 13:05:00,104.56,104.79,104.55,104.67,17767.0,102.6422,102.868,102.6324,102.7502,17767.0
2025-01-02 13:10:00,104.67,104.67,104.31,104.32,6930.0,102.7502,102.7502,102.3968,102.4066,6930.0
2025-01-02 13:15:00,104.3,104.38,104.22,104.37,10820.0,102.3869,102.4655,102.3084,102.4557,10820.0
2025-01-02 13:20:00,104.41,104.46,104.3,104.34,11188.0,102.4949,102.544,102.3869,102.4262,11188.0
2025-01-02 13:25:00,104.33,104.39,104.28,104.36,13997.0,102.4164,102.4753,102.3673,102.4458,13997.0
2025-01-02 13:30:00,104.33,104.37,104.06,104.07,13004.0,102.4164,102.4557,102.1513,102.1612,13004.0
2025-01-02 13:35:00,104.07,104.26,104.03,104.11,8941.0,102.1612,102.3477,102.1219,102.2004,8941.0
2025-01-02 13:40:00,104.06,104.36,104.06,104.33,25327.0,102.1513,102.4458,102.1513,102.4164,25327.0
2025-01-02 13:45:00,104.34,104.34,104.12,104.17,14421.0,102.4262,102.4262,102.2102,102.2593,14421.0
2025-01-02 13:50:00,104.16,104.22,104.04,104.08,42953.0,102.2495,102.3084,102.1317,102.171,42953.0
2025-01-02 13:55:00,104.16,104.3,104.11,104.27,11428.0,102.2495,102.3869,102.2004,102.3575,11428.0
2025-01-02 14:00:00,104.27,104.27,103.9,104.21,46882.0,102.3575,102.3575,101.9943,102.2986,46882.0
2025-01-02 14:05:00,104.2,104.23,104.06,104.07,14663.0,102.2888,102.3182,102.1513,102.1612,14663.0
2025-01-02 14:10:00,104.08,104.19,103.99,104.0,16114.0,102.171,102.279,102.0826,102.0924,16114.0
2025-01-02 14:15:00,104.0,104.11,103.94,104.09,12557.0,102.0924,102.2004,102.0335,102.1808,12557.0
2025-01-02 14:20:00,104.06,104.25,104.06,104.2,15799.0,102.1513,102.3379,102.1513,102.2888,15799.0
2025-01-02 14:25:00,104.2,104.33,104.11,104.21,28975.0,102.2888,102.4164,102.2004,102.2986,28975.0
2025-01-02 14:30:00,104.19,104.19,103.92,103.92,19059.0,102.279,102.279,102.0139,102.0139,19059.0
2025-01-02 14:35:00,103.92,103.96,103.77,103.93,11676.0,102.0139,102.0532,101.8667,102.0237,11676.0
2025-01-02 14:40:00,103.91,104.08,103.91,103.98,7975.0,102.0041,102.171,102.0041,102.0728,7975.0
2025-01-02 14:45:00,104.01,104.12,103.88,104.06,26752.0,102.1023,102.2102,101.9746,102.1513,26752.0
2025-01-02 14:50:00,104.06,104.2,104.05,104.13,14688.0,102.1513,102.2888,102.1415,102.2201,14688.0
2025-01-02 14:55:00,104.11,104.16,103.86,103.86,14659.0,102.2004,102.2495,101.955,101.955,14659.0
2025-01-02 15:00:00,103.9,104.17,103.88,104.17,17095.0,101.9943,102.2593,101.9746,102.2593,17095.0
2025-01-02 15:05:00,104.18,104.27,104.1,104.2,16994.0,102.2691,102.3575,102.1906,102.2888,16994.0
2025-01-02 15:10:00,104.18,104.32,104.18,104.23,22991.0,102.2691,102.4066,102.2691,102.3182,22991.0
2025-01-02 15:15:00,104.22,104.36,104.18,104.36,23822.0,102.3084,102.4458,102.2691,102.4458,23822.0
2025-01-02 15:20:00,104.36,104.46,104.33,104.41,17800.0,102.4458,102.544,102.4164,102.4949,17800.0
2025-01-02 15:25:00,104.41,104.51,104.38,104.42,9443.0,102.4949,102.5931,102.4655,102.5047,9443.0
2025-01-02 15:30:00,104.41,104.51,104.23,104.23,24180.0,102.4949,102.5931,102.3182,102.3182,24180.0
2025-01-02 15:35:00,104.22,104.22,104.0,104.08,33451.0,102.3084,102.3084,102.0924,102.171,33451.0
2025-01-02 15:40:00,104.06,104.14,104.0,104.12,49827.0,102.1513,102.2299,102.0924,102.2102,49827.0
2025-01-02 15:45:00,104.11,104.18,103.99,104.02,37013.0,102.2004,102.2691,102.0826,102.1121,37013.0
2025-01-02 15:50:00,104.05,104.18,103.95,104.08,61819.0,102.1415,102.2691,102.0434,102.171,61819.0
2025-01-02 15:55:00,104.05,104.33,104.0,104.28,202789.0,102.1415,102.4164,102.0924,102.3673,202789.0
2025-01-03 09:30:00,104.51,105.0,104.22,104.33,40349.0,102.5931,103.0741,102.3084,102.4164,40349.0
2025-01-03 09:35:00,104.31,104.48,104.08,104.08,23495.0,102.3968,102.5636,102.171,102.171,23495.0
2025-01-03 09:40:00,104.2,104.44,104.03,104.09,8182.0,102.2888,102.5244,102.1219,102.1808,8182.0
2025-01-03 09:45:00,104.06,104.14,103.64,103.86,27059.0,102.1513,102.2299,101.7391,101.955,27059.0
2025-01-03 09:50:00,103.97,104.26,103.82,104.24,21652.0,102.063,102.3477,101.9158,102.328,21652.0
2025-01-03 09:55:00,104.26,104.32,104.15,104.32,9283.0,102.3477,102.4066,102.2397,102.4066,9283.0
2025-01-03 10:00:00,104.36,104.52,104.21,104.49,14110.0,102.4458,102.6029,102.2986,102.5735,14110.0
2025-01-03 10:05:00,104.49,104.6,104.43,104.53,10921.0,102.5735,102.6814,102.5146,102.6127,10921.0
2025-01-03 10:10:00,104.56,104.65,104.49,104.55,11625.0,102.6422,102.7305,102.5735,102.6324,11625.0
2025-01-03 10:15:00,104.61,104.63,104.36,104.52,40972.0,102.6913,102.7109,102.4458,102.6029,40972.0
2025-01-03 10:20:00,104.57,104.71,104.34,104.71,9801.0,102.652,102.7894,102.4262,102.7894,9801.0
2025-01-03 10:25:00,104.73,104.93,104.65,104.89,9244.0,102.8091,103.0054,102.7305,102.9661,9244.0
2025-01-03 10:30:00,104.88,104.9,104.74,104.81,7710.0,102.9563,102.9759,102.8189,102.8876,7710.0
2025-01-03 10:35:00,104.82,104.91,104.7,104.83,13741.0,102.8974,102.9858,102.7796,102.9072,13741.0
2025-01-03 10:40:00,104.87,105.14,104.79,104.93,58505.0,102.9465,103.2115,102.868,103.0054,58505.0
2025-01-03 10:45:00,104.95,104.96,104.77,104.96,3427.0,103.025,103.0348,102.8483,103.0348,3427.0
2025-01-03 10:50:00,104.88,105.06,104.78,104.92,9008.0,102.9563,103.133,102.8581,102.9956,9008.0
2025-01-03 10:55:00,104.97,104.98,104.89,104.94,2110.0,103.0447,103.0545,102.9661,103.0152,2110.0
2025-01-03 11:00:00,104.96,104.96,104.81,104.86,6633.0,103.0348,103.0348,102.8876,102.9367,6633.0
2025-01-03 11:05:00,104.84,104.87,104.63,104.8,6950.0,102.917,102.9465,102.7109,102.8778,6950.0
2025-01-03 11:10:00,104.88,105.01,104.85,104.96,9431.0,102.9563,103.0839,102.9269,103.0348,9431.0
2025-01-03 11:15:00,104.98,105.12,104.91,105.08,12735.0,103.0545,103.1919,102.9858,103.1526,12735.0
2025-01-03 11:20:00,105.09,105.13,104.91,104.91,5941.0,103.1625,103.2017,102.9858,102.9858,5941.0
2025-01-03 11:25:00,104.93,105.06,104.89,105.0,7959.0,103.0054,103.133,102.9661,103.0741,7959.0
2025-01-03 11:30:00,105.0,105.11,104.98,105.06,8333.0,103.0741,103.1821,103.0545,103.133,8333.0
2025-01-03 11:35:00,105.05,105.12,105.0,105.05,15886.0,103.1232,103.1919,103.0741,103.1232,15886.0
2025-01-03 11:40:00,105.05,105.11,105.0,105.04,8007.0,103.1232,103.1821,103.0741,103.1134,8007.0
2025-01-03 11:45:00,105.03,105.12,104.96,105.09,15555.0,103.1036,103.1919,103.0348,103.1625,15555.0
2025-01-03 11:50:00,105.09,105.15,105.02,105.06,9952.0,103.1625,103.2214,103.0937,103.133,9952.0
2025-01-03 11:55:00,105.09,105.14,104.97,105.06,28538.0,103.1625,103.2115,103.0447,103.133,28538.0
2025-01-03 12:00:00,105.09,105.32,105.07,105.32,4413.0,103.1625,103.3882,103.1428,103.3882,4413.0
2025-01-03 12:05:00,105.33,105.47,105.32,105.39,13797.0,103.3981,103.5355,103.3882,103.457,13797.0
2025-01-03 12:10:00,105.29,105.38,105.24,105.3,7622.0,103.3588,103.4471,103.3097,103.3686,7622.0
2025-01-03 12:15:00,105.28,105.47,105.26,105.32,13102.0,103.349,103.5355,103.3293,103.3882,13102.0
2025-01-03 12:20:00,105.32,105.45,105.26,105.45,6190.0,103.3882,103.5159,103.3293,103.5159,6190.0
2025-01-03 12:25:00,105.47,105.56,105.44,105.45,9226.0,103.5355,103.6238,103.506,103.5159,9226.0
2025-01-03 12:30:00,105.45,105.51,105.4,105.46,8203.0,103.5159,103.5748,103.4668,103.5257,8203.0
2025-01-03 12:35:00,105.45,105.46,105.4,105.41,21325.0,103.5159,103.5257,103.4668,103.4766,21325.0
2025-01-03 12:40:00,105.42,105.64,105.38,105.52,28827.0,103.4864,103.7024,103.4471,103.5846,28827.0
2025-01-03 12:45:00,105.47,105.58,105.43,105.57,5088.0,103.5355,103.6435,103.4962,103.6337,5088.0
2025-01-03 12:50:00,105.57,105.58,105.31,105.31,3534.0,103.6337,103.6435,103.3784,103.3784,3534.0
2025-01-03 12:55:00,105.31,105.43,105.26,105.41,6359.0,103.3784,103.4962,103.3293,103.4766,6359.0
2025-01-03 13:00:00,105.42,105.56,105.35,105.56,37175.0,103.4864,103.6238,103.4177,103.6238,37175.0
2025-01-03 13:05:00,105.61,105.68,105.53,105.62,7820.0,103.6729,103.7416,103.5944,103.6827,7820.0
2025-01-03 13:10:00,105.6,105.66,105.57,105.61,8367.0,103.6631,103.722,103.6337,103.6729,8367.0
2025-01-03 13:15:00,105.63,105.74,105.59,105.59,6161.0,103.6926,103.8005,103.6533,103.6533,6161.0
2025-01-03 13:20:00,105.61,105.75,105.61,105.71,19623.0,103.6729,103.8104,103.6729,103.7711,19623.0
2025-01-03 13:25:00,105.68,105.76,105.61,105.7,9829.0,103.7416,103.8202,103.6729,103.7613,9829.0
2025-01-03 13:30:00,105.72,105.79,105.66,105.67,12509.0,103.7809,103.8496,103.722,103.7318,12509.0
2025-01-03 13:35:00,105.68,105.76,105.65,105.76,7788.0,103.7416,103.8202,103.7122,103.8202,7788.0
2025-01-03 13:40:00,105.73,105.78,105.68,105.73,15599.0,103.7907,103.8398,103.7416,103.7907,15599.0
2025-01-03 13:45:00,105.68,105.86,105.68,105.79,9328.0,103.7416,103.9183,103.7416,103.8496,9328.0
2025-01-03 13:50:00,105.8,105.8,105.62,105.63,10432.0,103.8594,103.8594,103.6827,103.6926,10432.0
2025-01-03 13:55:00,105.66,105.71,105.59,105.65,8413.0,103.722,103.7711,103.6533,103.7122,8413.0
2025-01-03 14:00:00,105.61,105.69,105.58,105.61,9959.0,103.6729,103.7515,103.6435,103.6729,9959.0
2025-01-03 14:05:00,105.63,105.71,105.6,105.62,19638.0,103.6926,103.7711,103.6631,103.6827,19638.0
2025-01-03 14:10:00,105.66,105.67,105.59,105.67,5775.0,103.722,103.7318,103.6533,103.7318,5775.0
2025-01-03 14:15:00,105.65,105.74,105.64,105.7,8311.0,103.7122,103.8005,103.7024,103.7613,8311.0
2025-01-03 14:20:00,105.72,105.79,105.68,105.75,13769.0,103.7809,103.8496,103.7416,103.8104,13769.0
2025-01-03 14:25:00,105.75,105.86,105.73,105.85,9723.0,103.8104,103.9183,103.7907,103.9085,9723.0
2025-01-03 14:30:00,105.8,105.93,105.79,105.89,10621.0,103.8594,103.987,103.8496,103.9478,10621.0
2025-01-03 14:35:00,105.9,105.92,105.79,105.79,6661.0,103.9576,103.9772,103.8496,103.8496,6661.0
2025-01-03 14:40:00,105.78,105.85,105.78,105.84,9872.0,103.8398,103.9085,103.8398,103.8987,9872.0
2025-01-03 14:45:00,105.84,105.85,105.73,105.73,7927.0,103.8987,103.9085,103.7907,103.7907,7927.0
2025-01-03 14:50:00,105.73,105.79,105.67,105.78,16199.0,103.7907,103.8496,103.7318,103.8398,16199.0
2025-01-03 14:55:00,105.77,105.81,105.72,105.77,23683.0,103.83,103.8692,103.7809,103.83,23683.0
2025-01-03 15:00:00,105.75,105.75,105.64,105.69,17457.0,103.8104,103.8104,103.7024,103.7515,17457.0
2025-01-03 15:05:00,105.68,105.72,105.6,105.62,9464.0,103.7416,103.7809,103.6631,103.6827,9464.0
2025-01-03 15:10:00,105.6,105.8,105.6,105.79,21122.0,103.6631,103.8594,103.6631,103.8496,21122.0
2025-01-03 15:15:00,105.79,105.85,105.76,105.84,9641.0,103.8496,103.9085,103.8202,103.8987,9641.0
2025-01-03 15:20:00,105.82,105.87,105.78,105.79,13949.0,103.8791,103.9281,103.8398,103.8496,13949.0
2025-01-03 15:25:00,105.81,105.87,105.8,105.86,10355.0,103.8692,103.9281,103.8594,103.9183,10355.0
2025-01-03 15:30:00,105.84,105.84,105.71,105.83,15973.0,103.8987,103.8987,103.7711,103.8889,15973.0
2025-01-03 15:35:00,105.83,105.88,105.74,105.74,14350.0,103.8889,103.938,103.8005,103.8005,14350.0
2025-01-03 15:40:00,105.73,105.79,105.69,105.69,11886.0,103.7907,103.8496,103.7515,103.7515,11886.0
2025-01-03 15:45:00,105.7,105.73,105.61,105.66,17590.0,103.7613,103.7907,103.6729,103.722,17590.0
2025-01-03 15:50:00,105.7,105.84,105.53,105.53,37104.0,103.7613,103.8987,103.5944,103.5944,37104.0
2025-01-03 15:55:00,105.57,105.7,105.52,105.63,146889.0,103.6337,103.7613,103.5846,103.6926,146889.0
2025-01-06 09:30:00,106.5,106.5,105.75,106.23,72178.0,104.5466,104.5466,103.8104,104.2815,72178.0
2025-01-06 09:35:00,106.34,106.57,106.06,106.53,23099.0,104.3895,104.6153,104.1147,104.576,23099.0
2025-01-06 09:40:00,106.58,107.6,106.36,107.52,75965.0,104.6251,105.6264,104.4092,105.5479,75965.0
2025-01-06 09:45:00,107.53,107.67,107.32,107.5,51549.0,105.5577,105.6951,105.3516,105.5283,51549.0
2025-01-06 09:50:00,107.55,107.63,107.3,107.57,20457.0,105.5773,105.6559,105.3319,105.597,20457.0
2025-01-06 09:55:00,107.57,107.64,107.33,107.41,8264.0,105.597,105.6657,105.3614,105.4399,8264.0
2025-01-06 10:00:00,107.54,107.67,107.27,107.58,22919.0,105.5675,105.6951,105.3025,105.6068,22919.0
2025-01-06 10:05:00,107.59,107.86,107.57,107.69,26881.0,105.6166,105.8816,105.597,105.7148,26881.0
2025-01-06 10:10:00,107.81,107.89,107.59,107.73,45884.0,105.8326,105.9111,105.6166,105.754,45884.0
2025-01-06 10:15:00,107.68,107.69,107.37,107.5,16246.0,105.705,105.7148,105.4006,105.5283,16246.0
2025-01-06 10:20:00,107.5,107.68,107.48,107.66,9574.0,105.5283,105.705,105.5086,105.6853,9574.0
2025-01-06 10:25:00,107.71,107.79,107.63,107.73,26215.0,105.7344,105.8129,105.6559,105.754,26215.0
2025-01-06 10:30:00,107.74,107.95,107.61,107.87,15344.0,105.7639,105.97,105.6362,105.8915,15344.0
2025-01-06 10:35:00,107.86,107.89,107.69,107.7,9891.0,105.8816,105.9111,105.7148,105.7246,9891.0
2025-01-06 10:40:00,107.75,107.85,107.7,107.71,23893.0,105.7737,105.8718,105.7246,105.7344,23893.0
2025-01-06 10:45:00,107.7,107.84,107.63,107.81,33294.0,105.7246,105.862,105.6559,105.8326,33294.0
2025-01-06 10:50:00,107.8,108.17,107.8,108.17,24043.0,105.8227,106.186,105.8227,106.186,24043.0
2025-01-06 10:55:00,108.17,108.43,108.1,108.19,62948.0,106.186,106.4412,106.1172,106.2056,62948.0
2025-01-06 11:00:00,108.19,108.51,107.98,107.99,148706.0,106.2056,106.5197,105.9994,106.0093,148706.0
2025-01-06 11:05:00,107.98,108.04,107.78,107.93,10922.0,105.9994,106.0583,105.8031,105.9504,10922.0
2025-01-06 11:10:00,107.94,107.94,107.62,107.79,53673.0,105.9602,105.9602,105.6461,105.8129,53673.0
2025-01-06 11:15:00,107.76,107.93,107.7,107.77,12619.0,105.7835,105.9504,105.7246,105.7933,12619.0
2025-01-06 11:20:00,107.82,108.07,107.78,108.02,13312.0,105.8424,106.0878,105.8031,106.0387,13312.0
2025-01-06 11:25:00,108.02,108.05,107.89,107.89,19287.0,106.0387,106.0682,105.9111,105.9111,19287.0
2025-01-06 11:30:00,107.89,107.98,107.83,107.98,18917.0,105.9111,105.9994,105.8522,105.9994,18917.0
2025-01-06 11:35:00,107.99,108.37,107.91,108.24,41743.0,106.0093,106.3823,105.9307,106.2547,41743.0
2025-01-06 11:40:00,108.19,108.34,108.08,108.34,25930.0,106.2056,106.3528,106.0976,106.3528,25930.0
2025-01-06 11:45:00,108.28,108.62,108.28,108.62,40852.0,106.2939,106.6277,106.2939,106.6277,40852.0
2025-01-06 11:50:00,108.59,108.61,108.45,108.58,20206.0,106.5983,106.6179,106.4608,106.5884,20206.0
2025-01-06 11:55:00,108.61,108.67,108.46,108.47,37227.0,106.6179,106.6768,106.4706,106.4805,37227.0
2025-01-06 12:00:00,108.5,108.68,108.44,108.6,19316.0,106.5099,106.6866,106.451,106.6081,19316.0
2025-01-06 12:05:00,108.62,108.63,108.52,108.59,12562.0,106.6277,106.6375,106.5295,106.5983,12562.0
2025-01-06 12:10:00,108.6,108.64,108.47,108.59,11999.0,106.6081,106.6473,106.4805,106.5983,11999.0
2025-01-06 12:15:00,108.58,108.59,108.47,108.51,21261.0,106.5884,106.5983,106.4805,106.5197,21261.0
2025-01-06 12:20:00,108.52,108.73,108.44,108.64,24572.0,106.5295,106.7357,106.451,106.6473,24572.0
2025-01-06 12:25:00,108.65,108.69,108.49,108.53,27836.0,106.6572,106.6964,106.5001,106.5394,27836.0
2025-01-06 12:30:00,108.5,108.61,108.38,108.52,32889.0,106.5099,106.6179,106.3921,106.5295,32889.0
2025-01-06 12:35:00,108.55,108.62,108.5,108.56,15615.0,106.559,106.6277,106.5099,106.5688,15615.0
2025-01-06 12:40:00,108.58,108.64,108.53,108.61,14656.0,106.5884,106.6473,106.5394,106.6179,14656.0
2025-01-06 12:45:00,108.6,108.67,108.59,108.64,16816.0,106.6081,106.6768,106.5983,106.6473,16816.0
2025-01-06 12:50:00,108.61,108.66,108.52,108.62,21150.0,106.6179,106.667,106.5295,106.6277,21150.0
2025-01-06 12:55:00,108.62,108.76,108.58,108.74,14609.0,106.6277,106.7651,106.5884,106.7455,14609.0
2025-01-06 13:00:00,108.74,108.84,108.57,108.66,26570.0,106.7455,106.8437,106.5786,106.667,26570.0
2025-01-06 13:05:00,108.64,108.66,108.34,108.41,23370.0,106.6473,106.667,106.3528,106.4216,23370.0
2025-01-06 13:10:00,108.36,108.42,108.28,108.38,11004.0,106.3725,106.4314,106.2939,106.3921,11004.0
2025-01-06 13:15:00,108.41,108.42,108.33,108.4,8023.0,106.4216,106.4314,106.343,106.4117,8023.0
2025-01-06 13:20:00,108.4,108.45,108.32,108.32,16186.0,106.4117,106.4608,106.3332,106.3332,16186.0
2025-01-06 13:25:00,108.34,108.51,108.34,108.51,19153.0,106.3528,106.5197,106.3528,106.5197,19153.0
2025-01-06 13:30:00,108.5,108.52,108.34,108.34,15409.0,106.5099,106.5295,106.3528,106.3528,15409.0
2025-01-06 13:35:00,108.38,108.51,108.33,108.46,21833.0,106.3921,106.5197,106.343,106.4706,21833.0
2025-01-06 13:40:00,108.46,108.46,108.29,108.3,9775.0,106.4706,106.4706,106.3038,106.3136,9775.0
2025-01-06 13:45:00,108.3,108.31,108.13,108.16,11243.0,106.3136,106.3234,106.1467,106.1761,11243.0
2025-01-06 13:50:00,108.14,108.4,108.13,108.29,16077.0,106.1565,106.4117,106.1467,106.3038,16077.0
2025-01-06 13:55:00,108.27,108.34,108.25,108.27,12024.0,106.2841,106.3528,106.2645,106.2841,12024.0
2025-01-06 14:00:00,108.27,108.27,107.97,107.98,37118.0,106.2841,106.2841,105.9896,105.9994,37118.0
2025-01-06 14:05:00,108.0,108.1,107.99,108.04,16558.0,106.0191,106.1172,106.0093,106.0583,16558.0
2025-01-06 14:10:00,108.04,108.17,107.99,108.17,14342.0,106.0583,106.186,106.0093,106.186,14342.0
2025-01-06 14:15:00,108.15,108.23,108.15,108.2,7561.0,106.1663,106.2449,106.1663,106.2154,7561.0
2025-01-06 14:20:00,108.2,108.21,108.1,108.14,12911.0,106.2154,106.2252,106.1172,106.1565,12911.0
2025-01-06 14:25:00,108.12,108.13,108.01,108.08,11937.0,106.1369,106.1467,106.0289,106.0976,11937.0
2025-01-06 14:30:00,108.08,108.11,108.05,108.09,10983.0,106.0976,106.1271,106.0682,106.1074,10983.0
2025-01-06 14:35:00,108.08,108.08,107.97,108.0,11761.0,106.0976,106.0976,105.9896,106.0191,11761.0
2025-01-06 14:40:00,108.01,108.05,107.91,107.96,15391.0,106.0289,106.0682,105.9307,105.9798,15391.0
2025-01-06 14:45:00,107.92,107.99,107.9,107.99,10623.0,105.9405,106.0093,105.9209,106.0093,10623.0
2025-01-06 14:50:00,107.98,107.99,107.86,107.89,9568.0,105.9994,106.0093,105.8816,105.9111,9568.0
2025-01-06 14:55:00,107.92,107.93,107.71,107.76,17809.0,105.9405,105.9504,105.7344,105.7835,17809.0
2025-01-06 15:00:00,107.76,107.92,107.71,107.91,27100.0,105.7835,105.9405,105.7344,105.9307,27100.0
2025-01-06 15:05:00,107.9,107.93,107.85,107.91,27590.0,105.9209,105.9504,105.8718,105.9307,27590.0
2025-01-06 15:10:00,107.91,107.93,107.65,107.65,21654.0,105.9307,105.9504,105.6755,105.6755,21654.0
2025-01-06 15:15:00,107.66,107.68,107.54,107.59,17460.0,105.6853,105.705,105.5675,105.6166,17460.0
2025-01-06 15:20:00,107.58,107.68,107.49,107.64,26959.0,105.6068,105.705,105.5184,105.6657,26959.0
2025-01-06 15:25:00,107.64,107.64,107.54,107.54,19120.0,105.6657,105.6657,105.5675,105.5675,19120.0
2025-01-06 15:30:00,107.57,107.61,107.51,107.55,21771.0,105.597,105.6362,105.5381,105.5773,21771.0
2025-01-06 15:35:00,107.55,107.6,107.36,107.37,28005.0,105.5773,105.6264,105.3908,105.4006,28005.0
2025-01-06 15:40:00,107.37,107.37,107.13,107.13,24145.0,105.4006,105.4006,105.165,105.165,24145.0
2025-01-06 15:45:00,107.14,107.14,106.91,106.95,34226.0,105.1749,105.1749,104.9491,104.9883,34226.0
2025-01-06 15:50:00,106.95,106.96,106.64,106.73,58228.0,104.9883,104.9982,104.684,104.7724,58228.0
2025-01-06 15:55:00,106.72,106.8,106.62,106.72,286701.0,104.7626,104.8411,104.6644,104.7626,286701.0
2025-01-07 09:30:00,107.53,107.99,107.23,107.91,53882.0,105.5577,106.0093,105.2632,105.9307,53882.0
2025-01-07 09:35:00,107.95,108.29,107.79,108.01,10478.0,105.97,106.3038,105.8129,106.0289,10478.0
2025-01-07 09:40:00,107.9,108.16,107.9,108.07,65411.0,105.9209,106.1761,105.9209,106.0878,65411.0
2025-01-07 09:45:00,108.02,108.18,107.76,107.76,41758.0,106.0387,106.1958,105.7835,105.7835,41758.0
2025-01-07 09:50:00,107.79,107.81,107.59,107.81,6455.0,105.8129,105.8326,105.6166,105.8326,6455.0
2025-01-07 09:55:00,107.79,107.95,107.74,107.89,25079.0,105.8129,105.97,105.7639,105.9111,25079.0
2025-01-07 10:00:00,107.83,107.87,107.02,107.06,14916.0,105.8522,105.8915,105.0571,105.0963,14916.0
2025-01-07 10:05:00,107.06,107.11,106.74,106.91,31687.0,105.0963,105.1454,104.7822,104.9491,31687.0
2025-01-07 10:10:00,106.92,106.95,106.51,106.55,20595.0,104.9589,104.9883,104.5564,104.5957,20595.0
2025-01-07 10:15:00,106.55,106.77,106.38,106.71,27440.0,104.5957,104.8116,104.4288,104.7527,27440.0
2025-01-07 10:20:00,106.77,106.94,106.77,106.84,11900.0,104.8116,104.9785,104.8116,104.8804,11900.0
2025-01-07 10:25:00,106.8,107.03,106.79,106.98,12761.0,104.8411,105.0669,104.8313,105.0178,12761.0
2025-01-07 10:30:00,106.95,107.17,106.86,107.17,17177.0,104.9883,105.2043,104.9,105.2043,17177.0
2025-01-07 10:35:00,107.18,107.33,107.01,107.08,31153.0,105.2141,105.3614,105.0472,105.116,31153.0
2025-01-07 10:40:00,107.08,107.14,106.95,107.01,14952.0,105.116,105.1749,104.9883,105.0472,14952.0
2025-01-07 10:45:00,106.98,106.99,106.63,106.7,18167.0,105.0178,105.0276,104.6742,104.7429,18167.0
2025-01-07 10:50:00,106.69,107.07,106.68,107.0,35888.0,104.7331,105.1061,104.7233,105.0374,35888.0
2025-01-07 10:55:00,107.02,107.25,107.01,107.2,19004.0,105.0571,105.2828,105.0472,105.2338,19004.0
2025-01-07 11:00:00,107.24,107.38,107.13,107.38,11708.0,105.273,105.4105,105.165,105.4105,11708.0
2025-01-07 11:05:00,107.34,107.5,107.34,107.44,29605.0,105.3712,105.5283,105.3712,105.4694,29605.0
2025-01-07 11:10:00,107.44,107.45,107.09,107.23,33141.0,105.4694,105.4792,105.1258,105.2632,33141.0
2025-01-07 11:15:00,107.23,107.31,107.15,107.19,39523.0,105.2632,105.3417,105.1847,105.2239,39523.0
2025-01-07 11:20:00,107.23,107.33,106.9,106.93,21140.0,105.2632,105.3614,104.9393,104.9687,21140.0
2025-01-07 11:25:00,106.94,107.25,106.85,107.22,15560.0,104.9785,105.2828,104.8902,105.2534,15560.0
2025-01-07 11:30:00,107.22,107.25,106.95,107.08,24141.0,105.2534,105.2828,104.9883,105.116,24141.0
2025-01-07 11:35:00,107.03,107.34,106.95,107.28,16102.0,105.0669,105.3712,104.9883,105.3123,16102.0
2025-01-07 11:40:00,107.28,107.32,107.19,107.25,39637.0,105.3123,105.3516,105.2239,105.2828,39637.0
2025-01-07 11:45:00,107.25,107.37,107.08,107.09,13039.0,105.2828,105.4006,105.116,105.1258,13039.0
2025-01-07 11:50:00,107.1,107.1,106.69,106.71,14764.0,105.1356,105.1356,104.7331,104.7527,14764.0
2025-01-07 11:55:00,106.74,106.84,106.72,106.84,18010.0,104.7822,104.8804,104.7626,104.8804,18010.0
2025-01-07 12:00:00,106.84,107.04,106.82,106.84,30809.0,104.8804,105.0767,104.8607,104.8804,30809.0
2025-01-07 12:05:00,106.79,106.9,106.35,106.35,33959.0,104.8313,104.9393,104.3993,104.3993,33959.0
2025-01-07 12:10:00,106.37,106.38,106.16,106.27,18780.0,104.419,104.4288,104.2128,104.3208,18780.0
2025-01-07 12:15:00,106.28,106.44,106.2,106.4,12817.0,104.3306,104.4877,104.2521,104.4484,12817.0
2025-01-07 12:20:00,106.36,106.39,106.17,106.26,11762.0,104.4092,104.4386,104.2226,104.311,11762.0
2025-01-07 12:25:00,106.27,106.27,106.07,106.18,17648.0,104.3208,104.3208,104.1245,104.2325,17648.0
2025-01-07 12:30:00,106.11,106.42,106.11,106.39,15997.0,104.1637,104.4681,104.1637,104.4386,15997.0
2025-01-07 12:35:00,106.39,106.39,106.24,106.31,12831.0,104.4386,104.4386,104.2914,104.3601,12831.0
2025-01-07 12:40:00,106.31,106.41,106.25,106.26,16269.0,104.3601,104.4582,104.3012,104.311,16269.0
2025-01-07 12:45:00,106.25,106.28,106.17,106.24,9166.0,104.3012,104.3306,104.2226,104.2914,9166.0
2025-01-07 12:50:00,106.23,106.5,106.19,106.41,38369.0,104.2815,104.5466,104.2423,104.4582,38369.0
2025-01-07 12:55:00,106.37,106.54,106.35,106.39,52696.0,104.419,104.5859,104.3993,104.4386,52696.0
2025-01-07 13:00:00,106.39,106.53,106.37,106.37,26798.0,104.4386,104.576,104.419,104.419,26798.0
2025-01-07 13:05:00,106.41,106.52,106.36,106.45,16797.0,104.4582,104.5662,104.4092,104.4975,16797.0
2025-01-07 13:10:00,106.43,106.54,106.29,106.29,6033.0,104.4779,104.5859,104.3404,104.3404,6033.0
2025-01-07 13:15:00,106.35,106.36,106.23,106.31,9692.0,104.3993,104.4092,104.2815,104.3601,9692.0
2025-01-07 13:20:00,106.36,106.5,106.33,106.38,16076.0,104.4092,104.5466,104.3797,104.4288,16076.0
2025-01-07 13:25:00,106.34,106.48,106.34,106.47,8221.0,104.3895,104.527,104.3895,104.5171,8221.0
2025-01-07 13:30:00,106.48,106.5,106.36,106.5,9532.0,104.527,104.5466,104.4092,104.5466,9532.0
2025-01-07 13:35:00,106.47,106.5,106.34,106.41,7884.0,104.5171,104.5466,104.3895,104.4582,7884.0
2025-01-07 13:40:00,106.43,106.44,106.35,106.38,8297.0,104.4779,104.4877,104.3993,104.4288,8297.0
2025-01-07 13:45:00,106.41,106.56,106.4,106.53,6671.0,104.4582,104.6055,104.4484,104.576,6671.0
2025-01-07 13:50:00,106.53,106.53,106.44,106.44,7006.0,104.576,104.576,104.4877,104.4877,7006.0
2025-01-07 13:55:00,106.5,106.59,106.45,106.57,5831.0,104.5466,104.6349,104.4975,104.6153,5831.0
2025-01-07 14:00:00,106.59,106.67,106.5,106.56,12279.0,104.6349,104.7135,104.5466,104.6055,12279.0
2025-01-07 14:05:00,106.52,106.6,106.47,106.53,16998.0,104.5662,104.6448,104.5171,104.576,16998.0
2025-01-07 14:10:00,106.53,106.59,106.51,106.57,14221.0,104.576,104.6349,104.5564,104.6153,14221.0
2025-01-07 14:15:00,106.56,106.71,106.53,106.7,12985.0,104.6055,104.7527,104.576,104.7429,12985.0
2025-01-07 14:20:00,106.71,106.91,106.64,106.88,19109.0,104.7527,104.9491,104.684,104.9196,19109.0
2025-01-07 14:25:00,106.88,106.98,106.85,106.97,21244.0,104.9196,105.0178,104.8902,105.008,21244.0
2025-01-07 14:30:00,106.95,106.97,106.82,106.87,18023.0,104.9883,105.008,104.8607,104.9098,18023.0
2025-01-07 14:35:00,106.89,106.92,106.79,106.84,18885.0,104.9294,104.9589,104.8313,104.8804,18885.0
2025-01-07 14:40:00,106.83,106.95,106.75,106.95,13002.0,104.8705,104.9883,104.792,104.9883,13002.0
2025-01-07 14:45:00,106.95,106.95,106.8,106.81,18837.0,104.9883,104.9883,104.8411,104.8509,18837.0
2025-01-07 14:50:00,106.81,106.89,106.79,106.81,19685.0,104.8509,104.9294,104.8313,104.8509,19685.0
2025-01-07 14:55:00,106.81,106.86,106.74,106.84,26221.0,104.8509,104.9,104.7822,104.8804,26221.0
2025-01-07 15:00:00,106.85,106.85,106.58,106.83,36093.0,104.8902,104.8902,104.6251,104.8705,36093.0
2025-01-07 15:05:00,106.83,106.86,106.72,106.75,27527.0,104.8705,104.9,104.7626,104.792,27527.0
2025-01-07 15:10:00,106.74,106.81,106.67,106.75,28141.0,104.7822,104.8509,104.7135,104.792,28141.0
2025-01-07 15:15:00,106.75,106.76,106.56,106.59,87117.0,104.792,104.8018,104.6055,104.6349,87117.0
2025-01-07 15:20:00,106.59,106.62,106.45,106.51,58779.0,104.6349,104.6644,104.4975,104.5564,58779.0
2025-01-07 15:25:00,106.5,106.67,106.49,106.57,41450.0,104.5466,104.7135,104.5368,104.6153,41450.0
2025-01-07 15:30:00,106.58,106.76,106.56,106.66,34216.0,104.6251,104.8018,104.6055,104.7037,34216.0
2025-01-07 15:35:00,106.65,106.71,106.43,106.57,39291.0,104.6938,104.7527,104.4779,104.6153,39291.0
2025-01-07 15:40:00,106.59,106.68,106.5,106.5,56628.0,104.6349,104.7233,104.5466,104.5466,56628.0
2025-01-07 15:45:00,106.52,106.61,106.45,106.55,124424.0,104.5662,104.6546,104.4975,104.5957,124424.0
2025-01-07 15:50:00,106.56,106.61,106.39,106.51,68223.0,104.6055,104.6546,104.4386,104.5564,68223.0
2025-01-07 15:55:00,106.5,106.66,106.47,106.59,200711.0,104.5466,104.7037,104.5171,104.6349,200711.0
2025-01-08 09:30:00,106.41,106.63,106.01,106.42,62377.0,104.4582,104.6742,104.0656,104.4681,62377.0
2025-01-08 09:35:00,106.48,106.48,106.18,106.32,17663.0,104.527,104.527,104.2325,104.3699,17663.0
2025-01-08 09:40:00,106.2,106.26,105.75,105.8,22584.0,104.2521,104.311,103.8104,103.8594,22584.0
2025-01-08 09:45:00,105.76,105.79,105.24,105.35,20897.0,103.8202,103.8496,103.3097,103.4177,20897.0
2025-01-08 09:50:00,105.45,105.6,105.02,105.18,30633.0,103.5159,103.6631,103.0937,103.2508,30633.0
2025-01-08 09:55:00,105.18,105.19,104.94,104.94,14491.0,103.2508,103.2606,103.0152,103.0152,14491.0
2025-01-08 10:00:00,104.91,105.36,104.91,105.29,18520.0,102.9858,103.4275,102.9858,103.3588,18520.0
2025-01-08 10:05:00,105.3,105.47,105.27,105.44,13399.0,103.3686,103.5355,103.3392,103.506,13399.0
2025-01-08 10:10:00,105.5,105.58,105.3,105.43,10655.0,103.5649,103.6435,103.3686,103.4962,10655.0
2025-01-08 10:15:00,105.45,105.55,105.34,105.51,22874.0,103.5159,103.614,103.4079,103.5748,22874.0
2025-01-08 10:20:00,105.51,105.81,105.46,105.69,19430.0,103.5748,103.8692,103.5257,103.7515,19430.0
2025-01-08 10:25:00,105.72,105.72,105.48,105.5,10123.0,103.7809,103.7809,103.5453,103.5649,10123.0
2025-01-08 10:30:00,105.51,105.77,105.48,105.64,14068.0,103.5748,103.83,103.5453,103.7024,14068.0
2025-01-08 10:35:00,105.69,105.85,105.63,105.77,18257.0,103.7515,103.9085,103.6926,103.83,18257.0
2025-01-08 10:40:00,105.78,105.92,105.7,105.88,6255.0,103.8398,103.9772,103.7613,103.938,6255.0
2025-01-08 10:45:00,105.88,106.0,105.84,105.94,7398.0,103.938,104.0558,103.8987,103.9969,7398.0
2025-01-08 10:50:00,105.97,106.15,105.97,106.06,13498.0,104.0263,104.203,104.0263,104.1147,13498.0
2025-01-08 10:55:00,106.06,106.1,105.94,106.04,6866.0,104.1147,104.1539,103.9969,104.095,6866.0
2025-01-08 11:00:00,106.06,106.23,105.89,105.94,17878.0,104.1147,104.2815,103.9478,103.9969,17878.0
2025-01-08 11:05:00,105.92,105.92,105.72,105.88,16283.0,103.9772,103.9772,103.7809,103.938,16283.0
2025-01-08 11:10:00,105.89,105.93,105.84,105.84,5358.0,103.9478,103.987,103.8987,103.8987,5358.0
2025-01-08 11:15:00,105.83,105.9,105.68,105.9,7960.0,103.8889,103.9576,103.7416,103.9576,7960.0
2025-01-08 11:20:00,105.91,106.13,105.9,105.91,11518.0,103.9674,104.1834,103.9576,103.9674,11518.0
2025-01-08 11:25:00,105.99,105.99,105.81,105.83,5984.0,104.0459,104.0459,103.8692,103.8889,5984.0
2025-01-08 11:30:00,105.84,105.98,105.84,105.93,16450.0,103.8987,104.0361,103.8987,103.987,16450.0
2025-01-08 11:35:00,105.96,106.18,105.96,106.15,8879.0,104.0165,104.2325,104.0165,104.203,8879.0
2025-01-08 11:40:00,106.19,106.39,106.13,106.22,16459.0,104.2423,104.4386,104.1834,104.2717,16459.0
2025-01-08 11:45:00,106.2,106.2,106.06,106.19,18391.0,104.2521,104.2521,104.1147,104.2423,18391.0
2025-01-08 11:50:00,106.19,106.27,106.15,106.26,11326.0,104.2423,104.3208,104.203,104.311,11326.0
2025-01-08 11:55:00,106.25,106.39,106.19,106.24,62573.0,104.3012,104.4386,104.2423,104.2914,62573.0
2025-01-08 12:00:00,106.23,106.24,105.92,105.95,10475.0,104.2815,104.2914,103.9772,104.0067,10475.0
2025-01-08 12:05:00,105.95,106.03,105.81,105.92,46820.0,104.0067,104.0852,103.8692,103.9772,46820.0
2025-01-08 12:10:00,105.86,105.91,105.75,105.78,24748.0,103.9183,103.9674,103.8104,103.8398,24748.0
2025-01-08 12:15:00,105.78,105.92,105.75,105.82,15113.0,103.8398,103.9772,103.8104,103.8791,15113.0
2025-01-08 12:20:00,105.83,105.88,105.7,105.75,7132.0,103.8889,103.938,103.7613,103.8104,7132.0
2025-01-08 12:25:00,105.75,105.77,105.56,105.61,5384.0,103.8104,103.83,103.6238,103.6729,5384.0
2025-01-08 12:30:00,105.61,105.65,105.33,105.33,27095.0,103.6729,103.7122,103.3981,103.3981,27095.0
2025-01-08 12:35:00,105.33,105.33,105.12,105.14,13378.0,103.3981,103.3981,103.1919,103.2115,13378.0
2025-01-08 12:40:00,105.16,105.26,105.15,105.25,25236.0,103.2312,103.3293,103.2214,103.3195,25236.0
2025-01-08 12:45:00,105.25,105.28,105.07,105.1,28619.0,103.3195,103.349,103.1428,103.1723,28619.0
2025-01-08 12:50:00,105.11,105.2,105.08,105.13,17252.0,103.1821,103.2704,103.1526,103.2017,17252.0
2025-01-08 12:55:00,105.13,105.2,105.11,105.12,16600.0,103.2017,103.2704,103.1821,103.1919,16600.0
2025-01-08 13:00:00,105.13,105.4,105.08,105.31,27837.0,103.2017,103.4668,103.1526,103.3784,27837.0
2025-01-08 13:05:00,105.35,105.42,105.28,105.28,9852.0,103.4177,103.4864,103.349,103.349,9852.0
2025-01-08 13:10:00,105.3,105.46,105.29,105.4,15573.0,103.3686,103.5257,103.3588,103.4668,15573.0
2025-01-08 13:15:00,105.4,105.44,105.26,105.29,13709.0,103.4668,103.506,103.3293,103.3588,13709.0
2025-01-08 13:20:00,105.28,105.28,105.18,105.25,30567.0,103.349,103.349,103.2508,103.3195,30567.0
2025-01-08 13:25:00,105.29,105.54,105.28,105.52,11901.0,103.3588,103.6042,103.349,103.5846,11901.0
2025-01-08 13:30:00,105.52,105.76,105.37,105.65,21596.0,103.5846,103.8202,103.4373,103.7122,21596.0
2025-01-08 13:35:00,105.65,105.75,105.65,105.72,17823.0,103.7122,103.8104,103.7122,103.7809,17823.0
2025-01-08 13:40:00,105.72,105.86,105.72,105.86,13531.0,103.7809,103.9183,103.7809,103.9183,13531.0
2025-01-08 13:45:00,105.86,105.87,105.63,105.63,19315.0,103.9183,103.9281,103.6926,103.6926,19315.0
2025-01-08 13:50:00,105.64,105.81,105.46,105.5,15889.0,103.7024,103.8692,103.5257,103.5649,15889.0
2025-01-08 13:55:00,105.54,105.59,105.42,105.44,36574.0,103.6042,103.6533,103.4864,103.506,36574.0
2025-01-08 14:00:00,105.5,105.58,105.38,105.57,96883.0,103.5649,103.6435,103.4471,103.6337,96883.0
2025-01-08 14:05:00,105.55,105.76,105.52,105.69,49774.0,103.614,103.8202,103.5846,103.7515,49774.0
2025-01-08 14:10:00,105.69,105.69,105.35,105.38,34068.0,103.7515,103.7515,103.4177,103.4471,34068.0
2025-01-08 14:15:00,105.38,105.65,105.35,105.56,47781.0,103.4471,103.7122,103.4177,103.6238,47781.0
2025-01-08 14:20:00,105.58,105.9,105.57,105.85,50473.0,103.6435,103.9576,103.6337,103.9085,50473.0
2025-01-08 14:25:00,105.82,105.98,105.78,105.85,12493.0,103.8791,104.0361,103.8398,103.9085,12493.0
2025-01-08 14:30:00,105.84,105.85,105.63,105.69,25464.0,103.8987,103.9085,103.6926,103.7515,25464.0
2025-01-08 14:35:00,105.69,105.8,105.69,105.77,21386.0,103.7515,103.8594,103.7515,103.83,21386.0
2025-01-08 14:40:00,105.75,105.8,105.69,105.72,36652.0,103.8104,103.8594,103.7515,103.7809,36652.0
2025-01-08 14:45:00,105.72,105.72,105.58,105.7,22205.0,103.7809,103.7809,103.6435,103.7613,22205.0
2025-01-08 14:50:00,105.7,105.74,105.6,105.63,19368.0,103.7613,103.8005,103.6631,103.6926,19368.0
2025-01-08 14:55:00,105.63,105.67,105.44,105.54,32484.0,103.6926,103.7318,103.506,103.6042,32484.0
2025-01-08 15:00:00,105.55,105.67,105.54,105.63,20561.0,103.614,103.7318,103.6042,103.6926,20561.0
2025-01-08 15:05:00,105.63,105.67,105.56,105.62,27253.0,103.6926,103.7318,103.6238,103.6827,27253.0
2025-01-08 15:10:00,105.65,105.67,105.53,105.53,16828.0,103.7122,103.7318,103.5944,103.5944,16828.0
2025-01-08 15:15:00,105.54,105.66,105.53,105.66,27557.0,103.6042,103.722,103.5944,103.722,27557.0
2025-01-08 15:20:00,105.65,105.73,105.63,105.73,22974.0,103.7122,103.7907,103.6926,103.7907,22974.0
2025-01-08 15:25:00,105.74,105.86,105.72,105.78,18107.0,103.8005,103.9183,103.7809,103.8398,18107.0
2025-01-08 15:30:00,105.79,105.79,105.68,105.68,11951.0,103.8496,103.8496,103.7416,103.7416,11951.0
2025-01-08 15:35:00,105.66,105.72,105.6,105.64,20583.0,103.722,103.7809,103.6631,103.7024,20583.0
2025-01-08 15:40:00,105.61,105.69,105.5,105.53,33082.0,103.6729,103.7515,103.5649,103.5944,33082.0
2025-01-08 15:45:00,105.53,105.64,105.48,105.62,23237.0,103.5944,103.7024,103.5453,103.6827,23237.0
2025-01-08 15:50:00,105.62,105.82,105.52,105.61,71992.0,103.6827,103.8791,103.5846,103.6729,71992.0
2025-01-08 15:55:00,105.61,105.65,105.44,105.47,171242.0,103.6729,103.7122,103.506,103.5355,171242.0
2025-01-10 09:30:00,104.0,104.49,103.5,104.03,91371.0,102.0924,102.5735,101.6016,102.1219,91371.0
2025-01-10 09:35:00,104.12,104.4,103.95,104.04,14206.0,102.2102,102.4851,102.0434,102.1317,14206.0
2025-01-10 09:40:00,103.93,104.68,103.93,104.68,21120.0,102.0237,102.76,102.0237,102.76,21120.0
2025-01-10 09:45:00,104.68,104.93,104.58,104.82,65173.0,102.76,103.0054,102.6618,102.8974,65173.0
2025-01-10 09:50:00,104.81,105.0,104.52,104.63,24515.0,102.8876,103.0741,102.6029,102.7109,24515.0
2025-01-10 09:55:00,104.64,104.79,104.59,104.73,27785.0,102.7207,102.868,102.6716,102.8091,27785.0
2025-01-10 10:00:00,104.66,104.81,104.41,104.48,39674.0,102.7403,102.8876,102.4949,102.5636,39674.0
2025-01-10 10:05:00,104.52,104.66,104.31,104.33,57516.0,102.6029,102.7403,102.3968,102.4164,57516.0
2025-01-10 10:10:00,104.4,104.48,104.23,104.34,30699.0,102.4851,102.5636,102.3182,102.4262,30699.0
2025-01-10 10:15:00,104.38,104.61,104.19,104.52,39386.0,102.4655,102.6913,102.279,102.6029,39386.0
2025-01-10 10:20:00,104.45,104.69,104.45,104.62,15000.0,102.5342,102.7698,102.5342,102.7011,15000.0
2025-01-10 10:25:00,104.59,104.59,104.41,104.53,24908.0,102.6716,102.6716,102.4949,102.6127,24908.0
2025-01-10 10:30:00,104.51,104.77,104.42,104.69,19925.0,102.5931,102.8483,102.5047,102.7698,19925.0
2025-01-10 10:35:00,104.65,104.66,104.39,104.46,13311.0,102.7305,102.7403,102.4753,102.544,13311.0
2025-01-10 10:40:00,104.41,104.41,104.15,104.25,9519.0,102.4949,102.4949,102.2397,102.3379,9519.0
2025-01-10 10:45:00,104.23,104.39,104.2,104.32,9793.0,102.3182,102.4753,102.2888,102.4066,9793.0
2025-01-10 10:50:00,104.31,104.48,104.22,104.41,31802.0,102.3968,102.5636,102.3084,102.4949,31802.0
2025-01-10 10:55:00,104.39,104.67,104.33,104.67,19439.0,102.4753,102.7502,102.4164,102.7502,19439.0
2025-01-10 11:00:00,104.7,104.74,104.52,104.59,16614.0,102.7796,102.8189,102.6029,102.6716,16614.0
2025-01-10 11:05:00,104.54,104.75,104.54,104.72,10388.0,102.6225,102.8287,102.6225,102.7992,10388.0
2025-01-10 11:10:00,104.65,104.88,104.62,104.82,25699.0,102.7305,102.9563,102.7011,102.8974,25699.0
2025-01-10 11:15:00,104.88,104.88,104.7,104.76,47924.0,102.9563,102.9563,102.7796,102.8385,47924.0
2025-01-10 11:20:00,104.73,104.78,104.36,104.45,12572.0,102.8091,102.8581,102.4458,102.5342,12572.0
2025-01-10 11:25:00,104.55,104.7,104.41,104.65,22761.0,102.6324,102.7796,102.4949,102.7305,22761.0
2025-01-10 11:30:00,104.7,104.7,104.37,104.55,18951.0,102.7796,102.7796,102.4557,102.6324,18951.0
2025-01-10 11:35:00,104.51,104.67,104.51,104.55,17413.0,102.5931,102.7502,102.5931,102.6324,17413.0
2025-01-10 11:40:00,104.58,104.73,104.52,104.54,17835.0,102.6618,102.8091,102.6029,102.6225,17835.0
2025-01-10 11:45:00,104.53,104.57,104.3,104.48,19934.0,102.6127,102.652,102.3869,102.5636,19934.0
2025-01-10 11:50:00,104.48,104.74,104.4,104.5,26948.0,102.5636,102.8189,102.4851,102.5833,26948.0
2025-01-10 11:55:00,104.52,104.65,104.25,104.25,117283.0,102.6029,102.7305,102.3379,102.3379,117283.0
2025-01-10 12:00:00,104.26,104.27,103.85,103.85,22945.0,102.3477,102.3575,101.9452,101.9452,22945.0
2025-01-10 12:05:00,103.89,103.9,103.63,103.64,13827.0,101.9845,101.9943,101.7292,101.7391,13827.0
2025-01-10 12:10:00,103.61,103.73,103.61,103.7,7996.0,101.7096,101.8274,101.7096,101.798,7996.0
2025-01-10 12:15:00,103.72,103.87,103.57,103.74,75084.0,101.8176,101.9648,101.6703,101.8372,75084.0
2025-01-10 12:20:00,103.76,103.82,103.65,103.79,11664.0,101.8569,101.9158,101.7489,101.8863,11664.0
2025-01-10 12:25:00,103.72,103.89,103.71,103.76,9596.0,101.8176,101.9845,101.8078,101.8569,9596.0
2025-01-10 12:30:00,103.81,104.03,103.76,104.0,13102.0,101.9059,102.1219,101.8569,102.0924,13102.0
2025-01-10 12:35:00,104.03,104.07,103.84,103.94,9212.0,102.1219,102.1612,101.9354,102.0335,9212.0
2025-01-10 12:40:00,103.92,104.04,103.85,103.9,5328.0,102.0139,102.1317,101.9452,101.9943,5328.0
2025-01-10 12:45:00,103.87,104.07,103.8,104.07,7072.0,101.9648,102.1612,101.8961,102.1612,7072.0
2025-01-10 12:50:00,104.0,104.09,103.93,104.08,7360.0,102.0924,102.1808,102.0237,102.171,7360.0
2025-01-10 12:55:00,104.1,104.16,104.04,104.08,35387.0,102.1906,102.2495,102.1317,102.171,35387.0
2025-01-10 13:00:00,104.11,104.13,103.94,103.94,11404.0,102.2004,102.2201,102.0335,102.0335,11404.0
2025-01-10 13:05:00,103.97,103.99,103.9,103.93,20646.0,102.063,102.0826,101.9943,102.0237,20646.0
2025-01-10 13:10:00,103.95,104.1,103.93,104.07,21445.0,102.0434,102.1906,102.0237,102.1612,21445.0
2025-01-10 13:15:00,104.08,104.21,104.01,104.07,18021.0,102.171,102.2986,102.1023,102.1612,18021.0
2025-01-10 13:20:00,104.07,104.35,104.07,104.31,15005.0,102.1612,102.436,102.1612,102.3968,15005.0
2025-01-10 13:25:00,104.33,104.44,104.27,104.28,13236.0,102.4164,102.5244,102.3575,102.3673,13236.0
2025-01-10 13:30:00,104.31,104.31,104.1,104.25,18673.0,102.3968,102.3968,102.1906,102.3379,18673.0
2025-01-10 13:35:00,104.22,104.29,104.15,104.17,11596.0,102.3084,102.3771,102.2397,102.2593,11596.0
2025-01-10 13:40:00,104.15,104.28,104.15,104.15,10522.0,102.2397,102.3673,102.2397,102.2397,10522.0
2025-01-10 13:45:00,104.12,104.19,103.96,104.06,6737.0,102.2102,102.279,102.0532,102.1513,6737.0
2025-01-10 13:50:00,104.12,104.13,103.96,103.99,8405.0,102.2102,102.2201,102.0532,102.0826,8405.0
2025-01-10 13:55:00,104.05,104.19,103.99,104.14,8926.0,102.1415,102.279,102.0826,102.2299,8926.0
2025-01-10 14:00:00,104.12,104.16,104.0,104.06,13933.0,102.2102,102.2495,102.0924,102.1513,13933.0
2025-01-10 14:05:00,104.04,104.05,103.75,103.75,49646.0,102.1317,102.1415,101.847,101.847,49646.0
2025-01-10 14:10:00,103.74,103.78,103.6,103.64,10070.0,101.8372,101.8765,101.6998,101.7391,10070.0
2025-01-10 14:15:00,103.64,103.83,103.6,103.82,13925.0,101.7391,101.9256,101.6998,101.9158,13925.0
2025-01-10 14:20:00,103.79,103.91,103.74,103.82,15646.0,101.8863,102.0041,101.8372,101.9158,15646.0
2025-01-10 14:25:00,103.78,104.02,103.78,103.97,15049.0,101.8765,102.1121,101.8765,102.063,15049.0
2025-01-10 14:30:00,103.91,103.95,103.67,103.69,8805.0,102.0041,102.0434,101.7685,101.7881,8805.0
2025-01-10 14:35:00,103.67,103.79,103.61,103.76,13227.0,101.7685,101.8863,101.7096,101.8569,13227.0
2025-01-10 14:40:00,103.76,103.87,103.69,103.79,17625.0,101.8569,101.9648,101.7881,101.8863,17625.0
2025-01-10 14:45:00,103.78,103.8,103.66,103.67,17861.0,101.8765,101.8961,101.7587,101.7685,17861.0
2025-01-10 14:50:00,103.67,103.85,103.67,103.83,13796.0,101.7685,101.9452,101.7685,101.9256,13796.0
2025-01-10 14:55:00,103.83,103.96,103.77,103.91,13552.0,101.9256,102.0532,101.8667,102.0041,13552.0
2025-01-10 15:00:00,103.91,104.08,103.82,104.03,189211.0,102.0041,102.171,101.9158,102.1219,189211.0
2025-01-10 15:05:00,104.04,104.22,103.97,104.15,41675.0,102.1317,102.3084,102.063,102.2397,41675.0
2025-01-10 15:10:00,104.13,104.15,103.84,103.87,18605.0,102.2201,102.2397,101.9354,101.9648,18605.0
2025-01-10 15:15:00,103.88,103.99,103.63,103.72,26848.0,101.9746,102.0826,101.7292,101.8176,26848.0
2025-01-10 15:20:00,103.76,103.91,103.72,103.86,23392.0,101.8569,102.0041,101.8176,101.955,23392.0
2025-01-10 15:25:00,103.86,103.89,103.64,103.75,52322.0,101.955,101.9845,101.7391,101.847,52322.0
2025-01-10 15:30:00,103.73,103.78,103.54,103.73,35349.0,101.8274,101.8765,101.6409,101.8274,35349.0
2025-01-10 15:35:00,103.73,103.82,103.62,103.67,27191.0,101.8274,101.9158,101.7194,101.7685,27191.0
2025-01-10 15:40:00,103.72,103.87,103.64,103.73,47794.0,101.8176,101.9648,101.7391,101.8274,47794.0
2025-01-10 15:45:00,103.73,103.77,103.63,103.71,78522.0,101.8274,101.8667,101.7292,101.8078,78522.0
2025-01-10 15:50:00,103.73,103.81,103.62,103.68,84022.0,101.8274,101.9059,101.7194,101.7783,84022.0
2025-01-10 15:55:00,103.65,103.69,103.5,103.57,221390.0,101.7489,101.7881,101.6016,101.6703,221390.0
2025-01-13 09:30:00,103.59,104.46,103.36,103.75,73452.0,101.69,102.544,101.4642,101.847,73452.0
2025-01-13 09:35:00,103.79,104.01,103.35,103.42,22620.0,101.8863,102.1023,101.4544,101.5231,22620.0
2025-01-13 09:40:00,103.43,103.76,103.22,103.65,18020.0,101.5329,101.8569,101.3268,101.7489,18020.0
2025-01-13 09:45:00,103.67,103.81,103.5,103.77,41531.0,101.7685,101.9059,101.6016,101.8667,41531.0
2025-01-13 09:50:00,103.81,103.84,103.58,103.67,17316.0,101.9059,101.9354,101.6802,101.7685,17316.0
2025-01-13 09:55:00,103.67,104.02,103.62,103.97,18379.0,101.7685,102.1121,101.7194,102.063,18379.0
2025-01-13 10:00:00,103.97,104.0,103.81,103.87,14905.0,102.063,102.0924,101.9059,101.9648,14905.0
2025-01-13 10:05:00,103.87,104.03,103.83,103.86,14834.0,101.9648,102.1219,101.9256,101.955,14834.0
2025-01-13 10:10:00,103.86,103.92,103.67,103.73,44008.0,101.955,102.0139,101.7685,101.8274,44008.0
2025-01-13 10:15:00,103.75,103.79,103.51,103.73,54664.0,101.847,101.8863,101.6114,101.8274,54664.0
2025-01-13 10:20:00,103.67,103.8,103.46,103.48,61793.0,101.7685,101.8961,101.5624,101.582,61793.0
2025-01-13 10:25:00,103.49,103.52,103.35,103.42,27243.0,101.5918,101.6213,101.4544,101.5231,27243.0
2025-01-13 10:30:00,103.4,103.71,103.39,103.55,28528.0,101.5035,101.8078,101.4936,101.6507,28528.0
2025-01-13 10:35:00,103.52,103.77,103.52,103.72,69696.0,101.6213,101.8667,101.6213,101.8176,69696.0
2025-01-13 10:40:00,103.73,103.78,103.59,103.69,28037.0,101.8274,101.8765,101.69,101.7881,28037.0
2025-01-13 10:45:00,103.74,103.82,103.63,103.67,17635.0,101.8372,101.9158,101.7292,101.7685,17635.0
2025-01-13 10:50:00,103.67,103.72,103.41,103.59,17849.0,101.7685,101.8176,101.5133,101.69,17849.0
2025-01-13 10:55:00,103.56,103.79,103.53,103.64,60535.0,101.6605,101.8863,101.6311,101.7391,60535.0
2025-01-13 11:00:00,103.67,103.67,103.26,103.3,37275.0,101.7685,101.7685,101.366,101.4053,37275.0
2025-01-13 11:05:00,103.32,103.71,103.23,103.63,61802.0,101.4249,101.8078,101.3366,101.7292,61802.0
2025-01-13 11:10:00,103.63,103.74,103.53,103.6,24856.0,101.7292,101.8372,101.6311,101.6998,24856.0
2025-01-13 11:15:00,103.58,103.87,103.55,103.81,55280.0,101.6802,101.9648,101.6507,101.9059,55280.0
2025-01-13 11:20:00,103.83,104.43,103.77,104.31,60100.0,101.9256,102.5146,101.8667,102.3968,60100.0
2025-01-13 11:25:00,104.34,104.58,104.15,104.24,241299.0,102.4262,102.6618,102.2397,102.328,241299.0
2025-01-13 11:30:00,104.22,104.36,104.15,104.15,11227.0,102.3084,102.4458,102.2397,102.2397,11227.0
2025-01-13 11:35:00,104.15,104.21,103.72,103.72,21794.0,102.2397,102.2986,101.8176,101.8176,21794.0
2025-01-13 11:40:00,103.71,103.87,103.68,103.82,12908.0,101.8078,101.9648,101.7783,101.9158,12908.0
2025-01-13 11:45:00,103.82,103.86,103.61,103.69,16826.0,101.9158,101.955,101.7096,101.7881,16826.0
2025-01-13 11:50:00,103.69,103.8,103.59,103.69,37864.0,101.7881,101.8961,101.69,101.7881,37864.0
2025-01-13 11:55:00,103.66,103.67,103.54,103.59,32355.0,101.7587,101.7685,101.6409,101.69,32355.0
2025-01-13 12:00:00,103.56,103.8,103.55,103.76,10315.0,101.6605,101.8961,101.6507,101.8569,10315.0
2025-01-13 12:05:00,103.8,104.01,103.78,103.94,40245.0,101.8961,102.1023,101.8765,102.0335,40245.0
2025-01-13 12:10:00,103.97,103.98,103.88,103.91,14322.0,102.063,102.0728,101.9746,102.0041,14322.0
2025-01-13 12:15:00,103.94,104.02,103.88,103.98,110848.0,102.0335,102.1121,101.9746,102.0728,110848.0
2025-01-13 12:20:00,103.98,104.15,103.93,104.09,73890.0,102.0728,102.2397,102.0237,102.1808,73890.0
2025-01-13 12:25:00,104.09,104.19,103.93,104.03,52703.0,102.1808,102.279,102.0237,102.1219,52703.0
2025-01-13 12:30:00,103.99,104.19,103.97,104.13,31607.0,102.0826,102.279,102.063,102.2201,31607.0
2025-01-13 12:35:00,104.15,104.34,104.09,104.14,42210.0,102.2397,102.4262,102.1808,102.2299,42210.0
2025-01-13 12:40:00,104.15,104.2,104.05,104.08,19713.0,102.2397,102.2888,102.1415,102.171,19713.0
2025-01-13 12:45:00,104.09,104.14,104.06,104.11,20476.0,102.1808,102.2299,102.1513,102.2004,20476.0
2025-01-13 12:50:00,104.11,104.26,104.04,104.15,19573.0,102.2004,102.3477,102.1317,102.2397,19573.0
2025-01-13 12:55:00,104.15,104.28,104.13,104.23,14013.0,102.2397,102.3673,102.2201,102.3182,14013.0
2025-01-13 13:00:00,104.28,104.3,104.14,104.2,43778.0,102.3673,102.3869,102.2299,102.2888,43778.0
2025-01-13 13:05:00,104.16,104.28,104.15,104.23,17680.0,102.2495,102.3673,102.2397,102.3182,17680.0
2025-01-13 13:10:00,104.23,104.26,104.15,104.16,30242.0,102.3182,102.3477,102.2397,102.2495,30242.0
2025-01-13 13:15:00,104.18,104.29,104.13,104.24,34626.0,102.2691,102.3771,102.2201,102.328,34626.0
2025-01-13 13:20:00,104.25,104.28,104.1,104.16,21743.0,102.3379,102.3673,102.1906,102.2495,21743.0
2025-01-13 13:25:00,104.14,104.24,104.11,104.18,25607.0,102.2299,102.328,102.2004,102.2691,25607.0
2025-01-13 13:30:00,104.2,104.28,104.16,104.18,30312.0,102.2888,102.3673,102.2495,102.2691,30312.0
2025-01-13 13:35:00,104.18,104.25,104.18,104.23,62190.0,102.2691,102.3379,102.2691,102.3182,62190.0
2025-01-13 13:40:00,104.21,104.29,104.06,104.07,62647.0,102.2986,102.3771,102.1513,102.1612,62647.0
2025-01-13 13:45:00,104.06,104.23,103.99,104.18,40574.0,102.1513,102.3182,102.0826,102.2691,40574.0
2025-01-13 13:50:00,104.21,104.28,104.07,104.16,55065.0,102.2986,102.3673,102.1612,102.2495,55065.0
2025-01-13 13:55:00,104.2,104.22,104.08,104.14,40006.0,102.2888,102.3084,102.171,102.2299,40006.0
2025-01-13 14:00:00,104.14,104.2,104.01,104.07,37617.0,102.2299,102.2888,102.1023,102.1612,37617.0
2025-01-13 14:05:00,104.1,104.25,104.07,104.14,32337.0,102.1906,102.3379,102.1612,102.2299,32337.0
2025-01-13 14:10:00,104.12,104.21,103.97,104.08,53677.0,102.2102,102.2986,102.063,102.171,53677.0
2025-01-13 14:15:00,104.06,104.12,103.95,104.06,41166.0,102.1513,102.2102,102.0434,102.1513,41166.0
2025-01-13 14:20:00,104.01,104.18,104.01,104.1,32318.0,102.1023,102.2691,102.1023,102.1906,32318.0
2025-01-13 14:25:00,104.07,104.27,103.97,104.26,21868.0,102.1612,102.3575,102.063,102.3477,21868.0
2025-01-13 14:30:00,104.26,104.28,104.12,104.25,33342.0,102.3477,102.3673,102.2102,102.3379,33342.0
2025-01-13 14:35:00,104.23,104.31,104.15,104.3,36301.0,102.3182,102.3968,102.2397,102.3869,36301.0
2025-01-13 14:40:00,104.3,104.44,104.3,104.36,52511.0,102.3869,102.5244,102.3869,102.4458,52511.0
2025-01-13 14:45:00,104.35,104.54,104.27,104.44,37511.0,102.436,102.6225,102.3575,102.5244,37511.0
2025-01-13 14:50:00,104.41,104.71,104.4,104.68,27563.0,102.4949,102.7894,102.4851,102.76,27563.0
2025-01-13 14:55:00,104.68,104.74,104.54,104.56,46406.0,102.76,102.8189,102.6225,102.6422,46406.0
2025-01-13 15:00:00,104.54,104.89,104.49,104.88,59764.0,102.6225,102.9661,102.5735,102.9563,59764.0
2025-01-13 15:05:00,104.87,105.07,104.86,104.86,33670.0,102.9465,103.1428,102.9367,102.9367,33670.0
2025-01-13 15:10:00,104.88,104.89,104.75,104.77,24970.0,102.9563,102.9661,102.8287,102.8483,24970.0
2025-01-13 15:15:00,104.78,104.86,104.68,104.75,32656.0,102.8581,102.9367,102.76,102.8287,32656.0
2025-01-13 15:20:00,104.74,104.78,104.64,104.71,33704.0,102.8189,102.8581,102.7207,102.7894,33704.0
2025-01-13 15:25:00,104.71,104.74,104.67,104.7,30052.0,102.7894,102.8189,102.7502,102.7796,30052.0
2025-01-13 15:30:00,104.68,104.9,104.64,104.79,38679.0,102.76,102.9759,102.7207,102.868,38679.0
2025-01-13 15:35:00,104.8,104.92,104.74,104.82,49191.0,102.8778,102.9956,102.8189,102.8974,49191.0
2025-01-13 15:40:00,104.8,104.88,104.67,104.68,45461.0,102.8778,102.9563,102.7502,102.76,45461.0
2025-01-13 15:45:00,104.68,104.74,104.62,104.73,57217.0,102.76,102.8189,102.7011,102.8091,57217.0
2025-01-13 15:50:00,104.71,105.32,104.71,105.27,124754.0,102.7894,103.3882,102.7894,103.3392,124754.0
2025-01-13 15:55:00,105.26,105.46,105.25,105.37,197560.0,103.3293,103.5257,103.3195,103.4373,197560.0
2025-01-14 09:30:00,105.58,106.28,105.37,106.19,53825.0,103.6435,104.3306,103.4373,104.2423,53825.0
2025-01-14 09:35:00,106.26,106.44,106.12,106.3,23125.0,104.311,104.4877,104.1736,104.3503,23125.0
2025-01-14 09:40:00,106.36,106.49,106.22,106.47,14424.0,104.4092,104.5368,104.2717,104.5171,14424.0
2025-01-14 09:45:00,106.42,106.56,106.34,106.36,23707.0,104.4681,104.6055,104.3895,104.4092,23707.0
2025-01-14 09:50:00,106.34,106.43,106.26,106.34,35806.0,104.3895,104.4779,104.311,104.3895,35806.0
2025-01-14 09:55:00,106.35,106.35,106.13,106.24,16494.0,104.3993,104.3993,104.1834,104.2914,16494.0
2025-01-14 10:00:00,106.22,106.7,106.22,106.69,21077.0,104.2717,104.7429,104.2717,104.7331,21077.0
2025-01-14 10:05:00,106.65,106.86,106.49,106.49,44003.0,104.6938,104.9,104.5368,104.5368,44003.0
2025-01-14 10:10:00,106.48,106.52,106.38,106.46,21489.0,104.527,104.5662,104.4288,104.5073,21489.0
2025-01-14 10:15:00,106.44,106.66,106.42,106.47,11597.0,104.4877,104.7037,104.4681,104.5171,11597.0
2025-01-14 10:20:00,106.48,106.65,106.43,106.64,14232.0,104.527,104.6938,104.4779,104.684,14232.0
2025-01-14 10:25:00,106.65,106.79,106.6,106.77,27442.0,104.6938,104.8313,104.6448,104.8116,27442.0
2025-01-14 10:30:00,106.8,107.04,106.73,106.97,23233.0,104.8411,105.0767,104.7724,105.008,23233.0
2025-01-14 10:35:00,106.97,107.06,106.95,107.01,21976.0,105.008,105.0963,104.9883,105.0472,21976.0
2025-01-14 10:40:00,107.05,107.21,106.98,107.11,38103.0,105.0865,105.2436,105.0178,105.1454,38103.0
2025-01-14 10:45:00,107.11,107.19,106.93,107.15,25785.0,105.1454,105.2239,104.9687,105.1847,25785.0
2025-01-14 10:50:00,107.13,107.24,107.01,107.23,15799.0,105.165,105.273,105.0472,105.2632,15799.0
2025-01-14 10:55:00,107.23,107.43,107.22,107.39,29193.0,105.2632,105.4595,105.2534,105.4203,29193.0
2025-01-14 11:00:00,107.35,107.37,107.19,107.24,41851.0,105.381,105.4006,105.2239,105.273,41851.0
2025-01-14 11:05:00,107.23,107.33,107.2,107.29,23731.0,105.2632,105.3614,105.2338,105.3221,23731.0
2025-01-14 11:10:00,107.29,107.34,107.21,107.28,24209.0,105.3221,105.3712,105.2436,105.3123,24209.0
2025-01-14 11:15:00,107.28,107.54,107.26,107.44,50869.0,105.3123,105.5675,105.2927,105.4694,50869.0
2025-01-14 11:20:00,107.41,107.44,107.32,107.4,37045.0,105.4399,105.4694,105.3516,105.4301,37045.0
2025-01-14 11:25:00,107.39,107.49,107.37,107.39,37386.0,105.4203,105.5184,105.4006,105.4203,37386.0
2025-01-14 11:30:00,107.36,107.42,107.26,107.32,20922.0,105.3908,105.4497,105.2927,105.3516,20922.0
2025-01-14 11:35:00,107.3,107.31,107.07,107.1,28385.0,105.3319,105.3417,105.1061,105.1356,28385.0
2025-01-14 11:40:00,107.11,107.12,106.94,106.98,10812.0,105.1454,105.1552,104.9785,105.0178,10812.0
2025-01-14 11:45:00,106.98,107.07,106.96,106.98,24367.0,105.0178,105.1061,104.9982,105.0178,24367.0
2025-01-14 11:50:00,107.0,107.1,106.9,107.02,14831.0,105.0374,105.1356,104.9393,105.0571,14831.0
2025-01-14 11:55:00,107.02,107.05,106.85,106.93,30900.0,105.0571,105.0865,104.8902,104.9687,30900.0
2025-01-14 12:00:00,106.93,107.08,106.92,107.01,21180.0,104.9687,105.116,104.9589,105.0472,21180.0
2025-01-14 12:05:00,107.0,107.14,106.98,107.09,15236.0,105.0374,105.1749,105.0178,105.1258,15236.0
2025-01-14 12:10:00,107.08,107.16,107.07,107.11,7517.0,105.116,105.1945,105.1061,105.1454,7517.0
2025-01-14 12:15:00,107.11,107.15,107.06,107.09,12183.0,105.1454,105.1847,105.0963,105.1258,12183.0
2025-01-14 12:20:00,107.01,107.04,106.91,107.03,15478.0,105.0472,105.0767,104.9491,105.0669,15478.0
2025-01-14 12:25:00,107.04,107.14,107.02,107.04,11048.0,105.0767,105.1749,105.0571,105.0767,11048.0
2025-01-14 12:30:00,107.02,107.04,106.96,107.01,12553.0,105.0571,105.0767,104.9982,105.0472,12553.0
2025-01-14 12:35:00,107.01,107.15,106.93,107.15,28721.0,105.0472,105.1847,104.9687,105.1847,28721.0
2025-01-14 12:40:00,107.13,107.4,107.12,107.38,17108.0,105.165,105.4301,105.1552,105.4105,17108.0
2025-01-14 12:45:00,107.37,107.4,107.25,107.31,16797.0,105.4006,105.4301,105.2828,105.3417,16797.0
2025-01-14 12:50:00,107.33,107.37,107.28,107.28,9270.0,105.3614,105.4006,105.3123,105.3123,9270.0
2025-01-14 12:55:00,107.26,107.39,107.22,107.36,19578.0,105.2927,105.4203,105.2534,105.3908,19578.0
2025-01-14 13:00:00,107.36,107.5,107.33,107.46,15812.0,105.3908,105.5283,105.3614,105.489,15812.0
2025-01-14 13:05:00,107.46,107.54,107.43,107.52,15752.0,105.489,105.5675,105.4595,105.5479,15752.0
2025-01-14 13:10:00,107.52,107.58,107.46,107.57,15478.0,105.5479,105.6068,105.489,105.597,15478.0
2025-01-14 13:15:00,107.57,107.7,107.56,107.64,21601.0,105.597,105.7246,105.5872,105.6657,21601.0
2025-01-14 13:20:00,107.64,107.75,107.64,107.75,14646.0,105.6657,105.7737,105.6657,105.7737,14646.0
2025-01-14 13:25:00,107.78,107.86,107.74,107.84,10764.0,105.8031,105.8816,105.7639,105.862,10764.0
2025-01-14 13:30:00,107.84,107.92,107.82,107.92,17684.0,105.862,105.9405,105.8424,105.9405,17684.0
2025-01-14 13:35:00,107.94,107.96,107.88,107.89,15632.0,105.9602,105.9798,105.9013,105.9111,15632.0
2025-01-14 13:40:00,107.89,107.98,107.85,107.9,14809.0,105.9111,105.9994,105.8718,105.9209,14809.0
2025-01-14 13:45:00,107.91,108.03,107.9,108.01,14215.0,105.9307,106.0485,105.9209,106.0289,14215.0
2025-01-14 13:50:00,108.03,108.06,107.85,107.85,33930.0,106.0485,106.078,105.8718,105.8718,33930.0
2025-01-14 13:55:00,107.86,107.87,107.72,107.77,14369.0,105.8816,105.8915,105.7442,105.7933,14369.0
2025-01-14 14:00:00,107.77,107.81,107.75,107.77,28708.0,105.7933,105.8326,105.7737,105.7933,28708.0
2025-01-14 14:05:00,107.77,107.95,107.74,107.9,21760.0,105.7933,105.97,105.7639,105.9209,21760.0
2025-01-14 14:10:00,107.91,108.0,107.86,107.97,25784.0,105.9307,106.0191,105.8816,105.9896,25784.0
2025-01-14 14:15:00,107.97,108.05,107.95,108.01,21343.0,105.9896,106.0682,105.97,106.0289,21343.0
2025-01-14 14:20:00,108.02,108.09,107.98,108.08,15336.0,106.0387,106.1074,105.9994,106.0976,15336.0
2025-01-14 14:25:00,108.1,108.17,107.99,108.06,33568.0,106.1172,106.186,106.0093,106.078,33568.0
2025-01-14 14:30:00,108.06,108.2,108.02,108.15,35052.0,106.078,106.2154,106.0387,106.1663,35052.0
2025-01-14 14:35:00,108.17,108.3,108.14,108.29,30889.0,106.186,106.3136,106.1565,106.3038,30889.0
2025-01-14 14:40:00,108.29,108.34,108.22,108.27,39678.0,106.3038,106.3528,106.235,106.2841,39678.0
2025-01-14 14:45:00,108.24,108.24,107.98,107.98,16416.0,106.2547,106.2547,105.9994,105.9994,16416.0
2025-01-14 14:50:00,107.95,107.97,107.78,107.8,16206.0,105.97,105.9896,105.8031,105.8227,16206.0
2025-01-14 14:55:00,107.8,107.85,107.73,107.82,44646.0,105.8227,105.8718,105.754,105.8424,44646.0
2025-01-14 15:00:00,107.82,107.85,107.63,107.66,28352.0,105.8424,105.8718,105.6559,105.6853,28352.0
2025-01-14 15:05:00,107.67,107.8,107.62,107.76,24248.0,105.6951,105.8227,105.6461,105.7835,24248.0
2025-01-14 15:10:00,107.74,107.92,107.68,107.9,33072.0,105.7639,105.9405,105.705,105.9209,33072.0
2025-01-14 15:15:00,107.93,108.07,107.9,108.05,33018.0,105.9504,106.0878,105.9209,106.0682,33018.0
2025-01-14 15:20:00,108.08,108.15,107.93,108.15,40669.0,106.0976,106.1663,105.9504,106.1663,40669.0
2025-01-14 15:25:00,108.16,108.26,108.13,108.26,26641.0,106.1761,106.2743,106.1467,106.2743,26641.0
2025-01-14 15:30:00,108.26,108.27,108.12,108.15,54046.0,106.2743,106.2841,106.1369,106.1663,54046.0
2025-01-14 15:35:00,108.16,108.31,108.12,108.23,36051.0,106.1761,106.3234,106.1369,106.2449,36051.0
2025-01-14 15:40:00,108.25,108.35,108.24,108.35,28188.0,106.2645,106.3627,106.2547,106.3627,28188.0
2025-01-14 15:45:00,108.35,108.44,108.31,108.36,42983.0,106.3627,106.451,106.3234,106.3725,42983.0
2025-01-14 15:50:00,108.38,108.58,108.34,108.34,80183.0,106.3921,106.5884,106.3528,106.3528,80183.0
2025-01-14 15:55:00,108.36,108.39,108.11,108.12,293779.0,106.3725,106.4019,106.1271,106.1369,293779.0
2025-01-15 09:30:00,111.49,112.0,110.95,110.97,172669.0,109.4451,109.9457,108.915,108.9346,172669.0
2025-01-15 09:35:00,111.11,111.3,110.74,111.06,40786.0,109.072,109.2586,108.7088,109.023,40786.0
2025-01-15 09:40:00,111.08,111.19,110.92,110.99,46913.0,109.0426,109.1506,108.8855,108.9542,46913.0
2025-01-15 09:45:00,111.02,111.1,110.61,111.09,65259.0,108.9837,109.0622,108.5812,109.0524,65259.0
2025-01-15 09:50:00,111.07,111.1,110.67,110.77,53587.0,109.0328,109.0622,108.6401,108.7383,53587.0
2025-01-15 09:55:00,110.77,111.05,110.67,111.04,86402.0,108.7383,109.0131,108.6401,109.0033,86402.0
2025-01-15 10:00:00,111.03,111.24,110.93,111.03,73687.0,108.9935,109.1997,108.8953,108.9935,73687.0
2025-01-15 10:05:00,111.03,111.15,110.95,111.05,49814.0,108.9935,109.1113,108.915,109.0131,49814.0
2025-01-15 10:10:00,111.06,111.11,110.85,110.98,122434.0,109.023,109.072,108.8168,108.9444,122434.0
2025-01-15 10:15:00,110.98,111.07,110.59,110.59,45486.0,108.9444,109.0328,108.5616,108.5616,45486.0
2025-01-15 10:20:00,110.54,110.75,110.48,110.74,22382.0,108.5125,108.7186,108.4536,108.7088,22382.0
2025-01-15 10:25:00,110.73,110.82,110.67,110.76,20834.0,108.699,108.7874,108.6401,108.7285,20834.0
2025-01-15 10:30:00,110.77,110.85,110.6,110.69,81636.0,108.7383,108.8168,108.5714,108.6597,81636.0
2025-01-15 10:35:00,110.69,110.7,109.92,109.94,73256.0,108.6597,108.6696,107.9039,107.9235,73256.0
2025-01-15 10:40:00,109.91,110.31,109.89,110.17,30541.0,107.894,108.2867,107.8744,108.1493,30541.0
2025-01-15 10:45:00,110.19,110.19,109.9,109.91,57304.0,108.1689,108.1689,107.8842,107.894,57304.0
2025-01-15 10:50:00,109.91,110.15,109.83,110.0,59430.0,107.894,108.1296,107.8155,107.9824,59430.0
2025-01-15 10:55:00,109.96,110.13,109.93,109.97,118311.0,107.9431,108.11,107.9137,107.9529,118311.0
2025-01-15 11:00:00,109.96,110.0,109.69,109.77,28061.0,107.9431,107.9824,107.6781,107.7566,28061.0
2025-01-15 11:05:00,109.8,109.93,109.41,109.56,23921.0,107.7861,107.9137,107.4032,107.5505,23921.0
2025-01-15 11:10:00,109.58,109.6,109.44,109.48,37492.0,107.5701,107.5897,107.4327,107.4719,37492.0
2025-01-15 11:15:00,109.48,109.54,109.33,109.53,27062.0,107.4719,107.5308,107.3247,107.521,27062.0
2025-01-15 11:20:00,109.52,109.72,109.47,109.72,22633.0,107.5112,107.7075,107.4621,107.7075,22633.0
2025-01-15 11:25:00,109.73,109.73,109.42,109.46,26286.0,107.7173,107.7173,107.413,107.4523,26286.0
2025-01-15 11:30:00,109.46,109.46,108.86,108.93,82418.0,107.4523,107.4523,106.8633,106.932,82418.0
2025-01-15 11:35:00,108.91,109.0,108.84,108.94,19955.0,106.9124,107.0007,106.8437,106.9418,19955.0
2025-01-15 11:40:00,108.95,109.04,108.76,108.76,25494.0,106.9517,107.04,106.7651,106.7651,25494.0
2025-01-15 11:45:00,108.79,108.81,108.59,108.59,6537.0,106.7946,106.8142,106.5983,106.5983,6537.0
2025-01-15 11:50:00,108.57,108.69,108.52,108.55,11155.0,106.5786,106.6964,106.5295,106.559,11155.0
2025-01-15 11:55:00,108.55,108.78,108.5,108.75,25193.0,106.559,106.7848,106.5099,106.7553,25193.0
2025-01-15 12:00:00,108.76,108.96,108.73,108.92,12810.0,106.7651,106.9615,106.7357,106.9222,12810.0
2025-01-15 12:05:00,108.84,109.05,108.76,109.02,12850.0,106.8437,107.0498,106.7651,107.0204,12850.0
2025-01-15 12:10:00,109.03,109.04,108.98,109.02,6568.0,107.0302,107.04,106.9811,107.0204,6568.0
2025-01-15 12:15:00,109.02,109.22,108.95,108.95,32177.0,107.0204,107.2167,106.9517,106.9517,32177.0
2025-01-15 12:20:00,108.9,109.08,108.76,108.76,17573.0,106.9026,107.0793,106.7651,106.7651,17573.0
2025-01-15 12:25:00,108.74,108.99,108.74,108.94,10030.0,106.7455,106.9909,106.7455,106.9418,10030.0
2025-01-15 12:30:00,108.92,108.93,108.82,108.93,16603.0,106.9222,106.932,106.824,106.932,16603.0
2025-01-15 12:35:00,108.88,108.92,108.83,108.88,14349.0,106.8829,106.9222,106.8339,106.8829,14349.0
2025-01-15 12:40:00,108.9,108.97,108.89,108.96,10829.0,106.9026,106.9713,106.8928,106.9615,10829.0
2025-01-15 12:45:00,108.95,108.96,108.88,108.89,10930.0,106.9517,106.9615,106.8829,106.8928,10930.0
2025-01-15 12:50:00,108.88,108.98,108.81,108.98,13737.0,106.8829,106.9811,106.8142,106.9811,13737.0
2025-01-15 12:55:00,108.97,109.0,108.68,108.76,23040.0,106.9713,107.0007,106.6866,106.7651,23040.0
2025-01-15 13:00:00,108.77,108.77,108.68,108.75,11876.0,106.775,106.775,106.6866,106.7553,11876.0
2025-01-15 13:05:00,108.72,108.78,108.5,108.53,9997.0,106.7259,106.7848,106.5099,106.5394,9997.0
2025-01-15 13:10:00,108.54,108.83,108.54,108.8,12612.0,106.5492,106.8339,106.5492,106.8044,12612.0
2025-01-15 13:15:00,108.8,108.92,108.71,108.81,22956.0,106.8044,106.9222,106.7161,106.8142,22956.0
2025-01-15 13:20:00,108.82,108.84,108.76,108.76,8928.0,106.824,106.8437,106.7651,106.7651,8928.0
2025-01-15 13:25:00,108.79,108.86,108.75,108.82,10246.0,106.7946,106.8633,106.7553,106.824,10246.0
2025-01-15 13:30:00,108.84,108.87,108.78,108.82,22623.0,106.8437,106.8731,106.7848,106.824,22623.0
2025-01-15 13:35:00,108.79,108.84,108.78,108.81,10182.0,106.7946,106.8437,106.7848,106.8142,10182.0
2025-01-15 13:40:00,108.78,109.05,108.78,108.98,36382.0,106.7848,107.0498,106.7848,106.9811,36382.0
2025-01-15 13:45:00,108.94,108.95,108.61,108.61,10820.0,106.9418,106.9517,106.6179,106.6179,10820.0
2025-01-15 13:50:00,108.6,108.68,108.59,108.62,9634.0,106.6081,106.6866,106.5983,106.6277,9634.0
2025-01-15 13:55:00,108.63,108.65,108.57,108.57,8755.0,106.6375,106.6572,106.5786,106.5786,8755.0
2025-01-15 14:00:00,108.57,108.6,108.44,108.46,25210.0,106.5786,106.6081,106.451,106.4706,25210.0
2025-01-15 14:05:00,108.46,108.5,108.33,108.38,13206.0,106.4706,106.5099,106.343,106.3921,13206.0
2025-01-15 14:10:00,108.37,108.42,108.34,108.36,11690.0,106.3823,106.4314,106.3528,106.3725,11690.0
2025-01-15 14:15:00,108.35,108.41,108.29,108.34,27633.0,106.3627,106.4216,106.3038,106.3528,27633.0
2025-01-15 14:20:00,108.36,108.47,108.36,108.43,13526.0,106.3725,106.4805,106.3725,106.4412,13526.0
2025-01-15 14:25:00,108.42,108.72,108.39,108.72,14961.0,106.4314,106.7259,106.4019,106.7259,14961.0
2025-01-15 14:30:00,108.7,108.82,108.7,108.82,16799.0,106.7062,106.824,106.7062,106.824,16799.0
2025-01-15 14:35:00,108.81,108.85,108.77,108.78,15475.0,106.8142,106.8535,106.775,106.7848,15475.0
2025-01-15 14:40:00,108.78,108.81,108.61,108.62,11719.0,106.7848,106.8142,106.6179,106.6277,11719.0
2025-01-15 14:45:00,108.6,108.63,108.58,108.58,10231.0,106.6081,106.6375,106.5884,106.5884,10231.0
2025-01-15 14:50:00,108.57,108.58,108.5,108.5,12570.0,106.5786,106.5884,106.5099,106.5099,12570.0
2025-01-15 14:55:00,108.5,108.5,108.24,108.26,15127.0,106.5099,106.5099,106.2547,106.2743,15127.0
2025-01-15 15:00:00,108.26,108.31,108.18,108.2,35716.0,106.2743,106.3234,106.1958,106.2154,35716.0
2025-01-15 15:05:00,108.23,108.28,108.16,108.2,20891.0,106.2449,106.2939,106.1761,106.2154,20891.0
2025-01-15 15:10:00,108.22,108.39,108.18,108.38,23846.0,106.235,106.4019,106.1958,106.3921,23846.0
2025-01-15 15:15:00,108.38,108.38,108.17,108.17,19073.0,106.3921,106.3921,106.186,106.186,19073.0
2025-01-15 15:20:00,108.19,108.4,108.19,108.37,27824.0,106.2056,106.4117,106.2056,106.3823,27824.0
2025-01-15 15:25:00,108.4,108.43,108.37,108.41,23126.0,106.4117,106.4412,106.3823,106.4216,23126.0
2025-01-15 15:30:00,108.41,108.41,108.09,108.09,21764.0,106.4216,106.4216,106.1074,106.1074,21764.0
2025-01-15 15:35:00,108.04,108.16,107.89,107.92,31504.0,106.0583,106.1761,105.9111,105.9405,31504.0
2025-01-15 15:40:00,107.9,107.91,107.77,107.88,37121.0,105.9209,105.9307,105.7933,105.9013,37121.0
2025-01-15 15:45:00,107.87,108.03,107.86,107.95,60523.0,105.8915,106.0485,105.8816,105.97,60523.0
2025-01-15 15:50:00,107.97,108.06,107.8,107.8,80370.0,105.9896,106.078,105.8227,105.8227,80370.0
2025-01-15 15:55:00,107.8,108.05,107.74,107.83,211547.0,105.8227,106.0682,105.7639,105.8522,211547.0
2025-01-16 09:30:00,108.22,108.62,107.95,108.52,45473.0,106.235,106.6277,105.97,106.5295,45473.0
2025-01-16 09:35:00,108.5,108.5,108.23,108.31,12605.0,106.5099,106.5099,106.2449,106.3234,12605.0
2025-01-16 09:40:00,108.26,108.39,108.11,108.22,33578.0,106.2743,106.4019,106.1271,106.235,33578.0
2025-01-16 09:45:00,108.24,108.35,107.92,107.92,56611.0,106.2547,106.3627,105.9405,105.9405,56611.0
2025-01-16 09:50:00,107.92,108.17,107.86,108.17,46425.0,105.9405,106.186,105.8816,106.186,46425.0
2025-01-16 09:55:00,108.12,108.18,107.77,107.84,39927.0,106.1369,106.1958,105.7933,105.862,39927.0
2025-01-16 10:00:00,107.84,108.01,107.82,107.91,27545.0,105.862,106.0289,105.8424,105.9307,27545.0
2025-01-16 10:05:00,107.92,108.41,107.89,108.41,22447.0,105.9405,106.4216,105.9111,106.4216,22447.0
2025-01-16 10:10:00,108.48,108.61,108.42,108.48,42026.0,106.4903,106.6179,106.4314,106.4903,42026.0
2025-01-16 10:15:00,108.48,108.59,108.36,108.5,43720.0,106.4903,106.5983,106.3725,106.5099,43720.0
2025-01-16 10:20:00,108.48,108.73,108.45,108.73,15035.0,106.4903,106.7357,106.4608,106.7357,15035.0
2025-01-16 10:25:00,108.72,108.74,108.5,108.63,23580.0,106.7259,106.7455,106.5099,106.6375,23580.0
2025-01-16 10:30:00,108.62,108.78,108.55,108.61,12702.0,106.6277,106.7848,106.559,106.6179,12702.0
2025-01-16 10:35:00,108.6,108.68,108.43,108.59,7530.0,106.6081,106.6866,106.4412,106.5983,7530.0
2025-01-16 10:40:00,108.57,108.8,108.47,108.8,31150.0,106.5786,106.8044,106.4805,106.8044,31150.0
2025-01-16 10:45:00,108.8,108.91,108.79,108.88,8879.0,106.8044,106.9124,106.7946,106.8829,8879.0
2025-01-16 10:50:00,108.89,109.18,108.89,109.15,18556.0,106.8928,107.1774,106.8928,107.148,18556.0
2025-01-16 10:55:00,109.16,109.37,109.16,109.25,20672.0,107.1578,107.364,107.1578,107.2462,20672.0
2025-01-16 11:00:00,109.24,109.28,109.1,109.28,11026.0,107.2363,107.2756,107.0989,107.2756,11026.0
2025-01-16 11:05:00,109.3,109.46,109.28,109.38,11950.0,107.2952,107.4523,107.2756,107.3738,11950.0
2025-01-16 11:10:00,109.38,109.49,109.24,109.27,12984.0,107.3738,107.4818,107.2363,107.2658,12984.0
2025-01-16 11:15:00,109.23,109.42,109.17,109.42,93475.0,107.2265,107.413,107.1676,107.413,93475.0
2025-01-16 11:20:00,109.36,109.7,109.35,109.7,20676.0,107.3541,107.6879,107.3443,107.6879,20676.0
2025-01-16 11:25:00,109.68,109.92,109.67,109.91,37571.0,107.6683,107.9039,107.6585,107.894,37571.0
2025-01-16 11:30:00,109.9,109.91,109.75,109.78,30717.0,107.8842,107.894,107.737,107.7664,30717.0
2025-01-16 11:35:00,109.78,110.07,109.77,110.06,41472.0,107.7664,108.0511,107.7566,108.0413,41472.0
2025-01-16 11:40:00,110.03,110.06,109.72,109.74,38699.0,108.0118,108.0413,107.7075,107.7272,38699.0
2025-01-16 11:45:00,109.74,109.83,109.59,109.64,29546.0,107.7272,107.8155,107.5799,107.629,29546.0
2025-01-16 11:50:00,109.59,109.59,109.43,109.46,8022.0,107.5799,107.5799,107.4229,107.4523,8022.0
2025-01-16 11:55:00,109.42,109.63,109.42,109.55,35653.0,107.413,107.6192,107.413,107.5407,35653.0
2025-01-16 12:00:00,109.62,109.75,109.62,109.62,30138.0,107.6094,107.737,107.6094,107.6094,30138.0
2025-01-16 12:05:00,109.62,109.62,109.49,109.54,10133.0,107.6094,107.6094,107.4818,107.5308,10133.0
2025-01-16 12:10:00,109.58,109.78,109.58,109.68,16565.0,107.5701,107.7664,107.5701,107.6683,16565.0
2025-01-16 12:15:00,109.68,109.69,109.43,109.51,15064.0,107.6683,107.6781,107.4229,107.5014,15064.0
2025-01-16 12:20:00,109.54,109.67,109.54,109.67,10224.0,107.5308,107.6585,107.5308,107.6585,10224.0
2025-01-16 12:25:00,109.67,109.76,109.63,109.74,23779.0,107.6585,107.7468,107.6192,107.7272,23779.0
2025-01-16 12:30:00,109.74,109.8,109.69,109.72,26193.0,107.7272,107.7861,107.6781,107.7075,26193.0
2025-01-16 12:35:00,109.72,109.8,109.57,109.57,16561.0,107.7075,107.7861,107.5603,107.5603,16561.0
2025-01-16 12:40:00,109.59,109.78,109.58,109.75,11411.0,107.5799,107.7664,107.5701,107.737,11411.0
2025-01-16 12:45:00,109.78,109.82,109.7,109.78,7961.0,107.7664,107.8057,107.6879,107.7664,7961.0
2025-01-16 12:50:00,109.75,109.83,109.67,109.77,24916.0,107.737,107.8155,107.6585,107.7566,24916.0
2025-01-16 12:55:00,109.78,110.05,109.78,109.98,34306.0,107.7664,108.0315,107.7664,107.9628,34306.0
2025-01-16 13:00:00,109.98,110.07,109.95,110.01,14738.0,107.9628,108.0511,107.9333,107.9922,14738.0
2025-01-16 13:05:00,110.02,110.05,109.9,110.0,20096.0,108.002,108.0315,107.8842,107.9824,20096.0
2025-01-16 13:10:00,109.99,110.0,109.86,109.97,20012.0,107.9726,107.9824,107.845,107.9529,20012.0
2025-01-16 13:15:00,109.92,109.99,109.8,109.81,17547.0,107.9039,107.9726,107.7861,107.7959,17547.0
2025-01-16 13:20:00,109.83,109.88,109.78,109.86,15927.0,107.8155,107.8646,107.7664,107.845,15927.0
2025-01-16 13:25:00,109.86,109.86,109.71,109.73,9549.0,107.845,107.845,107.6977,107.7173,9549.0
2025-01-16 13:30:00,109.71,109.75,109.62,109.72,33913.0,107.6977,107.737,107.6094,107.7075,33913.0
2025-01-16 13:35:00,109.75,109.83,109.61,109.65,121947.0,107.737,107.8155,107.5996,107.6388,121947.0
2025-01-16 13:40:00,109.66,109.81,109.66,109.78,17945.0,107.6486,107.7959,107.6486,107.7664,17945.0
2025-01-16 13:45:00,109.75,109.89,109.63,109.89,12150.0,107.737,107.8744,107.6192,107.8744,12150.0
2025-01-16 13:50:00,109.93,110.03,109.85,109.92,20608.0,107.9137,108.0118,107.8351,107.9039,20608.0
2025-01-16 13:55:00,109.91,109.92,109.83,109.89,15258.0,107.894,107.9039,107.8155,107.8744,15258.0
2025-01-16 14:00:00,109.88,109.93,109.79,109.91,53354.0,107.8646,107.9137,107.7762,107.894,53354.0
2025-01-16 14:05:00,109.9,110.01,109.86,110.01,33344.0,107.8842,107.9922,107.845,107.9922,33344.0
2025-01-16 14:10:00,110.0,110.03,109.88,109.93,31469.0,107.9824,108.0118,107.8646,107.9137,31469.0
2025-01-16 14:15:00,109.92,109.95,109.78,109.84,17128.0,107.9039,107.9333,107.7664,107.8253,17128.0
2025-01-16 14:20:00,109.81,109.85,109.78,109.84,12915.0,107.7959,107.8351,107.7664,107.8253,12915.0
2025-01-16 14:25:00,109.86,110.09,109.86,110.08,11776.0,107.845,108.0707,107.845,108.0609,11776.0
2025-01-16 14:30:00,110.06,110.13,109.87,110.08,48445.0,108.0413,108.11,107.8548,108.0609,48445.0
2025-01-16 14:35:00,110.07,110.1,110.01,110.05,6829.0,108.0511,108.0806,107.9922,108.0315,6829.0
2025-01-16 14:40:00,110.07,110.09,110.0,110.04,24469.0,108.0511,108.0707,107.9824,108.0217,24469.0
2025-01-16 14:45:00,110.03,110.1,110.01,110.08,22778.0,108.0118,108.0806,107.9922,108.0609,22778.0
2025-01-16 14:50:00,110.11,110.23,110.04,110.23,16016.0,108.0904,108.2082,108.0217,108.2082,16016.0
2025-01-16 14:55:00,110.21,110.37,110.2,110.29,35796.0,108.1885,108.3456,108.1787,108.2671,35796.0
2025-01-16 15:00:00,110.3,110.37,110.25,110.25,25216.0,108.2769,108.3456,108.2278,108.2278,25216.0
2025-01-16 15:05:00,110.25,110.28,110.22,110.25,26249.0,108.2278,108.2573,108.1984,108.2278,26249.0
2025-01-16 15:10:00,110.25,110.37,110.24,110.36,25682.0,108.2278,108.3456,108.218,108.3358,25682.0
2025-01-16 15:15:00,110.36,110.49,110.15,110.41,75993.0,108.3358,108.4634,108.1296,108.3849,75993.0
2025-01-16 15:20:00,110.41,110.42,110.27,110.4,34931.0,108.3849,108.3947,108.2474,108.3751,34931.0
2025-01-16 15:25:00,110.41,110.46,110.32,110.42,28051.0,108.3849,108.434,108.2965,108.3947,28051.0
2025-01-16 15:30:00,110.4,110.62,110.39,110.62,17789.0,108.3751,108.591,108.3652,108.591,17789.0
2025-01-16 15:35:00,110.62,110.8,110.51,110.72,29520.0,108.591,108.7677,108.483,108.6892,29520.0
2025-01-16 15:40:00,110.74,111.01,110.72,111.0,453407.0,108.7088,108.9739,108.6892,108.9641,453407.0
2025-01-16 15:45:00,110.95,111.04,110.76,110.83,134273.0,108.915,109.0033,108.7285,108.7972,134273.0
2025-01-16 15:50:00,110.81,111.06,110.7,110.99,122946.0,108.7775,109.023,108.6696,108.9542,122946.0
2025-01-16 15:55:00,111.0,111.04,110.88,110.99,391415.0,108.9641,109.0033,108.8463,108.9542,391415.0
2025-01-17 09:30:00,111.2,111.61,111.0,111.08,619238.0,109.1604,109.5629,108.9641,109.0426,619238.0
2025-01-17 09:35:00,111.08,111.19,110.89,110.9,28433.0,109.0426,109.1506,108.8561,108.8659,28433.0
2025-01-17 09:40:00,110.91,111.32,110.91,111.13,41131.0,108.8757,109.2782,108.8757,109.0917,41131.0
2025-01-17 09:45:00,111.19,111.6,111.09,111.56,37432.0,109.1506,109.5531,109.0524,109.5138,37432.0
2025-01-17 09:50:00,111.45,111.61,111.19,111.19,92136.0,109.4058,109.5629,109.1506,109.1506,92136.0
2025-01-17 09:55:00,111.22,111.33,111.13,111.22,59413.0,109.18,109.288,109.0917,109.18,59413.0
2025-01-17 10:00:00,111.21,111.33,111.18,111.33,39281.0,109.1702,109.288,109.1408,109.288,39281.0
2025-01-17 10:05:00,111.34,111.52,111.12,111.15,43621.0,109.2978,109.4745,109.0819,109.1113,43621.0
2025-01-17 10:10:00,111.16,111.28,111.09,111.09,50519.0,109.1211,109.2389,109.0524,109.0524,50519.0
2025-01-17 10:15:00,111.13,111.3,110.95,110.95,15087.0,109.0917,109.2586,108.915,108.915,15087.0
2025-01-17 10:20:00,111.01,111.05,110.89,111.02,16380.0,108.9739,109.0131,108.8561,108.9837,16380.0
2025-01-17 10:25:00,111.02,111.15,110.83,111.12,15415.0,108.9837,109.1113,108.7972,109.0819,15415.0
2025-01-17 10:30:00,111.11,111.14,111.01,111.06,25266.0,109.072,109.1015,108.9739,109.023,25266.0
2025-01-17 10:35:00,111.07,111.17,110.99,111.1,29029.0,109.0328,109.1309,108.9542,109.0622,29029.0
2025-01-17 10:40:00,111.14,111.2,110.98,111.18,65744.0,109.1015,109.1604,108.9444,109.1408,65744.0
2025-01-17 10:45:00,111.24,111.41,111.04,111.11,134283.0,109.1997,109.3665,109.0033,109.072,134283.0
2025-01-17 10:50:00,111.15,111.18,111.04,111.1,23764.0,109.1113,109.1408,109.0033,109.0622,23764.0
2025-01-17 10:55:00,111.15,111.32,111.12,111.29,10549.0,109.1113,109.2782,109.0819,109.2487,10549.0
2025-01-17 11:00:00,111.26,111.32,111.05,111.13,21615.0,109.2193,109.2782,109.0131,109.0917,21615.0
2025-01-17 11:05:00,111.12,111.25,111.04,111.23,29439.0,109.0819,109.2095,109.0033,109.1898,29439.0
2025-01-17 11:10:00,111.24,111.24,111.07,111.14,18761.0,109.1997,109.1997,109.0328,109.1015,18761.0
2025-01-17 11:15:00,111.15,111.3,111.09,111.09,23417.0,109.1113,109.2586,109.0524,109.0524,23417.0
2025-01-17 11:20:00,111.09,111.18,110.98,111.03,25436.0,109.0524,109.1408,108.9444,108.9935,25436.0
2025-01-17 11:25:00,111.01,111.08,110.53,110.59,22265.0,108.9739,109.0426,108.5027,108.5616,22265.0
2025-01-17 11:30:00,110.59,110.71,110.51,110.53,14478.0,108.5616,108.6794,108.483,108.5027,14478.0
2025-01-17 11:35:00,110.57,110.67,110.51,110.62,21308.0,108.5419,108.6401,108.483,108.591,21308.0
2025-01-17 11:40:00,110.6,110.65,110.51,110.61,7716.0,108.5714,108.6205,108.483,108.5812,7716.0
2025-01-17 11:45:00,110.58,110.62,110.47,110.55,16220.0,108.5518,108.591,108.4438,108.5223,16220.0
2025-01-17 11:50:00,110.51,110.64,110.51,110.51,14599.0,108.483,108.6107,108.483,108.483,14599.0
2025-01-17 11:55:00,110.51,110.71,110.51,110.68,16863.0,108.483,108.6794,108.483,108.6499,16863.0
2025-01-17 12:00:00,110.64,110.67,110.51,110.59,20034.0,108.6107,108.6401,108.483,108.5616,20034.0
2025-01-17 12:05:00,110.57,110.79,110.56,110.76,23587.0,108.5419,108.7579,108.5321,108.7285,23587.0
2025-01-17 12:10:00,110.79,110.96,110.71,110.95,23291.0,108.7579,108.9248,108.6794,108.915,23291.0
2025-01-17 12:15:00,110.95,111.0,110.81,111.0,11071.0,108.915,108.9641,108.7775,108.9641,11071.0
2025-01-17 12:20:00,110.98,111.03,110.88,111.03,9184.0,108.9444,108.9935,108.8463,108.9935,9184.0
2025-01-17 12:25:00,111.02,111.02,110.88,110.92,20536.0,108.9837,108.9837,108.8463,108.8855,20536.0
2025-01-17 12:30:00,110.92,110.96,110.85,110.88,9025.0,108.8855,108.9248,108.8168,108.8463,9025.0
2025-01-17 12:35:00,110.9,110.93,110.75,110.86,33190.0,108.8659,108.8953,108.7186,108.8266,33190.0
2025-01-17 12:40:00,110.85,110.94,110.72,110.8,58868.0,108.8168,108.9052,108.6892,108.7677,58868.0
2025-01-17 12:45:00,110.76,110.89,110.69,110.75,12597.0,108.7285,108.8561,108.6597,108.7186,12597.0
2025-01-17 12:50:00,110.7,110.83,110.69,110.8,12294.0,108.6696,108.7972,108.6597,108.7677,12294.0
2025-01-17 12:55:00,110.8,110.88,110.74,110.74,30969.0,108.7677,108.8463,108.7088,108.7088,30969.0
2025-01-17 13:00:00,110.79,110.87,110.74,110.8,24789.0,108.7579,108.8364,108.7088,108.7677,24789.0
2025-01-17 13:05:00,110.84,110.86,110.68,110.73,19776.0,108.807,108.8266,108.6499,108.699,19776.0
2025-01-17 13:10:00,110.77,110.82,110.72,110.77,17212.0,108.7383,108.7874,108.6892,108.7383,17212.0
2025-01-17 13:15:00,110.76,110.83,110.59,110.68,16536.0,108.7285,108.7972,108.5616,108.6499,16536.0
2025-01-17 13:20:00,110.7,110.77,110.65,110.73,25321.0,108.6696,108.7383,108.6205,108.699,25321.0
2025-01-17 13:25:00,110.73,110.73,110.59,110.62,14697.0,108.699,108.699,108.5616,108.591,14697.0
2025-01-17 13:30:00,110.61,110.61,110.41,110.47,11700.0,108.5812,108.5812,108.3849,108.4438,11700.0
2025-01-17 13:35:00,110.48,110.57,110.47,110.56,17531.0,108.4536,108.5419,108.4438,108.5321,17531.0
2025-01-17 13:40:00,110.55,110.57,110.42,110.46,14139.0,108.5223,108.5419,108.3947,108.434,14139.0
2025-01-17 13:45:00,110.43,110.43,110.28,110.32,25113.0,108.4045,108.4045,108.2573,108.2965,25113.0
2025-01-17 13:50:00,110.32,110.32,110.17,110.24,8784.0,108.2965,108.2965,108.1493,108.218,8784.0
2025-01-17 13:55:00,110.18,110.22,110.1,110.22,16946.0,108.1591,108.1984,108.0806,108.1984,16946.0
2025-01-17 14:00:00,110.19,110.22,110.13,110.21,7680.0,108.1689,108.1984,108.11,108.1885,7680.0
2025-01-17 14:05:00,110.24,110.33,110.21,110.33,11637.0,108.218,108.3063,108.1885,108.3063,11637.0
2025-01-17 14:10:00,110.33,110.35,110.24,110.35,16312.0,108.3063,108.326,108.218,108.326,16312.0
2025-01-17 14:15:00,110.32,110.36,110.24,110.3,11027.0,108.2965,108.3358,108.218,108.2769,11027.0
2025-01-17 14:20:00,110.31,110.33,110.26,110.27,16562.0,108.2867,108.3063,108.2376,108.2474,16562.0
2025-01-17 14:25:00,110.28,110.32,110.26,110.31,8513.0,108.2573,108.2965,108.2376,108.2867,8513.0
2025-01-17 14:30:00,110.3,110.31,110.21,110.28,12778.0,108.2769,108.2867,108.1885,108.2573,12778.0
2025-01-17 14:35:00,110.24,110.33,110.11,110.14,19838.0,108.218,108.3063,108.0904,108.1198,19838.0
2025-01-17 14:40:00,110.14,110.2,109.98,110.04,13589.0,108.1198,108.1787,107.9628,108.0217,13589.0
2025-01-17 14:45:00,110.01,110.1,109.98,110.02,10688.0,107.9922,108.0806,107.9628,108.002,10688.0
2025-01-17 14:50:00,110.01,110.04,109.91,109.92,15429.0,107.9922,108.0217,107.894,107.9039,15429.0
2025-01-17 14:55:00,109.89,109.98,109.8,109.9,38950.0,107.8744,107.9628,107.7861,107.8842,38950.0
2025-01-17 15:00:00,109.88,109.93,109.69,109.83,38948.0,107.8646,107.9137,107.6781,107.8155,38948.0
2025-01-17 15:05:00,109.8,109.93,109.8,109.93,16664.0,107.7861,107.9137,107.7861,107.9137,16664.0
2025-01-17 15:10:00,109.93,109.97,109.87,109.95,11357.0,107.9137,107.9529,107.8548,107.9333,11357.0
2025-01-17 15:15:00,109.95,110.06,109.89,110.04,19464.0,107.9333,108.0413,107.8744,108.0217,19464.0
2025-01-17 15:20:00,110.05,110.12,110.01,110.06,16024.0,108.0315,108.1002,107.9922,108.0413,16024.0
2025-01-17 15:25:00,110.06,110.09,109.99,110.08,16545.0,108.0413,108.0707,107.9726,108.0609,16545.0
2025-01-17 15:30:00,110.07,110.2,110.04,110.16,27356.0,108.0511,108.1787,108.0217,108.1395,27356.0
2025-01-17 15:35:00,110.12,110.12,109.95,110.0,26419.0,108.1002,108.1002,107.9333,107.9824,26419.0
2025-01-17 15:40:00,109.98,109.99,109.87,109.89,34240.0,107.9628,107.9726,107.8548,107.8744,34240.0
2025-01-17 15:45:00,109.87,109.93,109.76,109.8,33603.0,107.8548,107.9137,107.7468,107.7861,33603.0
2025-01-17 15:50:00,109.78,109.92,109.76,109.76,62557.0,107.7664,107.9039,107.7468,107.7468,62557.0
2025-01-17 15:55:00,109.79,109.79,109.42,109.46,294409.0,107.7762,107.7762,107.413,107.4523,294409.0
2025-01-21 09:30:00,110.26,111.8,110.17,110.8,137451.0,108.2376,109.7494,108.1493,108.7677,137451.0
2025-01-21 09:35:00,110.81,111.63,110.7,111.31,25706.0,108.7775,109.5825,108.6696,109.2684,25706.0
2025-01-21 09:40:00,111.24,111.62,111.13,111.59,62262.0,109.1997,109.5727,109.0917,109.5432,62262.0
2025-01-21 09:45:00,111.57,111.89,111.54,111.78,50176.0,109.5236,109.8377,109.4942,109.7297,50176.0
2025-01-21 09:50:00,111.74,112.51,111.73,112.49,104914.0,109.6905,110.4464,109.6807,110.4267,104914.0
2025-01-21 09:55:00,112.48,112.9,112.3,112.83,83015.0,110.4169,110.8292,110.2402,110.7605,83015.0
2025-01-21 10:00:00,112.86,112.89,112.45,112.7,57442.0,110.7899,110.8194,110.3875,110.6329,57442.0
2025-01-21 10:05:00,112.7,113.15,112.49,113.12,43663.0,110.6329,111.0746,110.4267,111.0452,43663.0
2025-01-21 10:10:00,113.12,113.41,112.86,112.88,94900.0,111.0452,111.3299,110.7899,110.8096,94900.0
2025-01-21 10:15:00,112.88,113.17,112.88,112.98,87942.0,110.8096,111.0943,110.8096,110.9077,87942.0
2025-01-21 10:20:00,112.99,113.72,112.99,113.58,51375.0,110.9176,111.6342,110.9176,111.4967,51375.0
2025-01-21 10:25:00,113.58,113.74,113.09,113.28,77751.0,111.4967,111.6538,111.0157,111.2022,77751.0
2025-01-21 10:30:00,113.31,113.31,112.92,112.97,25319.0,111.2317,111.2317,110.8488,110.8979,25319.0
2025-01-21 10:35:00,112.97,113.13,112.76,113.08,46960.0,110.8979,111.055,110.6918,111.0059,46960.0
2025-01-21 10:40:00,113.09,113.1,112.53,112.62,43672.0,111.0157,111.0255,110.466,110.5543,43672.0
2025-01-21 10:45:00,112.62,112.84,112.49,112.82,33960.0,110.5543,110.7703,110.4267,110.7507,33960.0
2025-01-21 10:50:00,112.83,113.04,112.71,113.02,48701.0,110.7605,110.9666,110.6427,110.947,48701.0
2025-01-21 10:55:00,113.06,113.81,113.06,113.79,35860.0,110.9863,111.7225,110.9863,111.7029,35860.0
2025-01-21 11:00:00,113.75,113.89,113.67,113.72,30967.0,111.6636,111.801,111.5851,111.6342,30967.0
2025-01-21 11:05:00,113.72,114.02,113.66,113.79,35068.0,111.6342,111.9287,111.5753,111.7029,35068.0
2025-01-21 11:10:00,113.78,113.9,113.67,113.85,66153.0,111.6931,111.8109,111.5851,111.7618,66153.0
2025-01-21 11:15:00,113.82,114.57,113.8,114.49,58129.0,111.7323,112.4686,111.7127,112.39,58129.0
2025-01-21 11:20:00,114.49,114.56,114.18,114.18,43385.0,112.39,112.4588,112.0857,112.0857,43385.0
2025-01-21 11:25:00,114.2,114.23,113.92,113.94,56119.0,112.1054,112.1348,111.8305,111.8501,56119.0
2025-01-21 11:30:00,113.93,114.41,113.82,114.4,54758.0,111.8403,112.3115,111.7323,112.3017,54758.0
2025-01-21 11:35:00,114.37,114.8,114.37,114.76,41997.0,112.2722,112.6944,112.2722,112.6551,41997.0
2025-01-21 11:40:00,114.78,114.95,113.98,113.98,318270.0,112.6747,112.8416,111.8894,111.8894,318270.0
2025-01-21 11:45:00,113.99,113.99,113.61,113.64,40750.0,111.8992,111.8992,111.5262,111.5556,40750.0
2025-01-21 11:50:00,113.64,113.7,113.48,113.59,27698.0,111.5556,111.6145,111.3986,111.5066,27698.0
2025-01-21 11:55:00,113.58,113.86,113.5,113.69,14659.0,111.4967,111.7716,111.4182,111.6047,14659.0
2025-01-21 12:00:00,113.61,113.64,113.28,113.36,11017.0,111.5262,111.5556,111.2022,111.2808,11017.0
2025-01-21 12:05:00,113.34,114.22,113.32,114.16,64242.0,111.2611,112.125,111.2415,112.0661,64242.0
2025-01-21 12:10:00,114.23,114.99,114.21,114.73,58159.0,112.1348,112.8809,112.1152,112.6256,58159.0
2025-01-21 12:15:00,114.73,115.59,114.67,115.11,149226.0,112.6256,113.4699,112.5667,112.9987,149226.0
2025-01-21 12:20:00,115.19,115.65,114.87,115.51,90619.0,113.0772,113.5288,112.7631,113.3913,90619.0
2025-01-21 12:25:00,115.51,115.69,115.3,115.63,39323.0,113.3913,113.568,113.1852,113.5091,39323.0
2025-01-21 12:30:00,115.68,115.85,115.26,115.56,50514.0,113.5582,113.7251,113.1459,113.4404,50514.0
2025-01-21 12:35:00,115.56,115.89,115.05,115.81,117540.0,113.4404,113.7644,112.9398,113.6858,117540.0
2025-01-21 12:40:00,115.73,115.99,115.55,115.7,47065.0,113.6073,113.8625,113.4306,113.5778,47065.0
2025-01-21 12:45:00,115.74,116.16,115.59,116.1,37859.0,113.6171,114.0294,113.4699,113.9705,37859.0
2025-01-21 12:50:00,116.15,116.33,115.95,115.95,45315.0,114.0196,114.1963,113.8233,113.8233,45315.0
2025-01-21 12:55:00,115.99,116.11,115.68,115.87,35656.0,113.8625,113.9803,113.5582,113.7447,35656.0
2025-01-21 13:00:00,115.86,115.99,115.74,115.9,24125.0,113.7349,113.8625,113.6171,113.7742,24125.0
2025-01-21 13:05:00,115.9,116.15,115.83,116.04,28597.0,113.7742,114.0196,113.7055,113.9116,28597.0
2025-01-21 13:10:00,116.04,116.13,115.94,116.0,18828.0,113.9116,114.0,113.8134,113.8723,18828.0
2025-01-21 13:15:00,115.96,116.25,115.87,116.21,26486.0,113.8331,114.1178,113.7447,114.0785,26486.0
2025-01-21 13:20:00,116.16,116.61,116.16,116.54,32175.0,114.0294,114.4712,114.0294,114.4024,32175.0
2025-01-21 13:25:00,116.54,116.57,116.44,116.5,25967.0,114.4024,114.4319,114.3043,114.3632,25967.0
2025-01-21 13:30:00,116.5,116.73,116.47,116.65,26835.0,114.3632,114.589,114.3337,114.5104,26835.0
2025-01-21 13:35:00,116.65,116.8,116.17,116.21,31696.0,114.5104,114.6577,114.0392,114.0785,31696.0
2025-01-21 13:40:00,116.23,116.53,116.2,116.32,51990.0,114.0981,114.3926,114.0687,114.1865,51990.0
2025-01-21 13:45:00,116.32,116.54,116.27,116.48,22931.0,114.1865,114.4024,114.1374,114.3435,22931.0
2025-01-21 13:50:00,116.48,116.91,116.48,116.85,30850.0,114.3435,114.7657,114.3435,114.7068,30850.0
2025-01-21 13:55:00,116.8,117.29,116.73,117.25,54284.0,114.6577,115.1387,114.589,115.0994,54284.0
2025-01-21 14:00:00,117.26,117.43,117.01,117.19,100679.0,115.1092,115.2761,114.8638,115.0405,100679.0
2025-01-21 14:05:00,117.18,117.35,116.89,117.35,30942.0,115.0307,115.1976,114.746,115.1976,30942.0
2025-01-21 14:10:00,117.35,117.36,116.86,116.88,29694.0,115.1976,115.2074,114.7166,114.7362,29694.0
2025-01-21 14:15:00,116.88,117.49,116.83,117.27,71617.0,114.7362,115.335,114.6871,115.1191,71617.0
2025-01-21 14:20:00,117.25,117.27,116.73,116.8,28323.0,115.0994,115.1191,114.589,114.6577,28323.0
2025-01-21 14:25:00,116.87,117.34,116.78,117.33,45709.0,114.7264,115.1878,114.638,115.178,45709.0
2025-01-21 14:30:00,117.22,117.89,117.17,117.62,66674.0,115.07,115.7277,115.0209,115.4626,66674.0
2025-01-21 14:35:00,117.7,117.77,117.27,117.41,39322.0,115.5412,115.6099,115.1191,115.2565,39322.0
2025-01-21 14:40:00,117.41,117.43,117.17,117.22,39822.0,115.2565,115.2761,115.0209,115.07,39822.0
2025-01-21 14:45:00,117.28,117.33,117.2,117.26,40252.0,115.1289,115.178,115.0503,115.1092,40252.0
2025-01-21 14:50:00,117.31,117.5,117.14,117.45,52464.0,115.1583,115.3448,114.9914,115.2958,52464.0
2025-01-21 14:55:00,117.48,117.5,117.26,117.46,37099.0,115.3252,115.3448,115.1092,115.3056,37099.0
2025-01-21 15:00:00,117.48,117.54,117.31,117.5,48967.0,115.3252,115.3841,115.1583,115.3448,48967.0
2025-01-21 15:05:00,117.49,117.71,117.34,117.4,42309.0,115.335,115.551,115.1878,115.2467,42309.0
2025-01-21 15:10:00,117.4,117.44,117.25,117.34,41042.0,115.2467,115.2859,115.0994,115.1878,41042.0
2025-01-21 15:15:00,117.34,117.63,117.33,117.54,53344.0,115.1878,115.4724,115.178,115.3841,53344.0
2025-01-21 15:20:00,117.55,117.66,117.52,117.64,43264.0,115.3939,115.5019,115.3645,115.4823,43264.0
2025-01-21 15:25:00,117.64,117.89,117.59,117.88,52824.0,115.4823,115.7277,115.4332,115.7179,52824.0
2025-01-21 15:30:00,117.83,117.84,117.41,117.41,51609.0,115.6688,115.6786,115.2565,115.2565,51609.0
2025-01-21 15:35:00,117.45,117.46,117.16,117.28,46520.0,115.2958,115.3056,115.0111,115.1289,46520.0
2025-01-21 15:40:00,117.25,117.43,117.18,117.4,53272.0,115.0994,115.2761,115.0307,115.2467,53272.0
2025-01-21 15:45:00,117.4,117.77,117.39,117.68,130140.0,115.2467,115.6099,115.2369,115.5215,130140.0
2025-01-21 15:50:00,117.73,117.81,117.41,117.41,123076.0,115.5706,115.6491,115.2565,115.2565,123076.0
2025-01-21 15:55:00,117.44,117.88,117.23,117.37,461885.0,115.2859,115.7179,115.0798,115.2172,461885.0
2025-01-22 09:30:00,116.26,116.52,115.2,116.02,177565.0,114.1276,114.3828,113.087,113.892,177565.0
2025-01-22 09:35:00,116.15,116.75,116.02,116.38,44155.0,114.0196,114.6086,113.892,114.2454,44155.0
2025-01-22 09:40:00,116.3,117.18,116.24,117.07,119638.0,114.1668,115.0307,114.1079,114.9227,119638.0
2025-01-22 09:45:00,117.14,117.48,117.05,117.36,75667.0,114.9914,115.3252,114.9031,115.2074,75667.0
2025-01-22 09:50:00,117.33,117.41,116.57,116.81,31972.0,115.178,115.2565,114.4319,114.6675,31972.0
2025-01-22 09:55:00,116.78,117.04,116.58,116.89,108159.0,114.638,114.8933,114.4417,114.746,108159.0
2025-01-22 10:00:00,116.91,116.98,116.25,116.4,48951.0,114.7657,114.8344,114.1178,114.265,48951.0
2025-01-22 10:05:00,116.41,116.53,116.16,116.52,31811.0,114.2748,114.3926,114.0294,114.3828,31811.0
2025-01-22 10:10:00,116.47,116.68,116.26,116.53,34086.0,114.3337,114.5399,114.1276,114.3926,34086.0
2025-01-22 10:15:00,116.49,116.63,116.28,116.47,19197.0,114.3534,114.4908,114.1472,114.3337,19197.0
2025-01-22 10:20:00,116.44,116.72,116.44,116.6,32231.0,114.3043,114.5791,114.3043,114.4613,32231.0
2025-01-22 10:25:00,116.56,116.59,116.29,116.36,22222.0,114.4221,114.4515,114.157,114.2257,22222.0
2025-01-22 10:30:00,116.29,116.44,116.21,116.32,54851.0,114.157,114.3043,114.0785,114.1865,54851.0
2025-01-22 10:35:00,116.38,116.54,116.3,116.47,20706.0,114.2454,114.4024,114.1668,114.3337,20706.0
2025-01-22 10:40:00,116.44,116.7,116.27,116.28,31728.0,114.3043,114.5595,114.1374,114.1472,31728.0
2025-01-22 10:45:00,116.28,116.33,116.08,116.09,17360.0,114.1472,114.1963,113.9509,113.9607,17360.0
2025-01-22 10:50:00,116.12,116.25,115.94,115.94,37868.0,113.9901,114.1178,113.8134,113.8134,37868.0
2025-01-22 10:55:00,115.95,116.19,115.9,116.17,28819.0,113.8233,114.0589,113.7742,114.0392,28819.0
2025-01-22 11:00:00,116.2,116.29,116.12,116.26,22728.0,114.0687,114.157,113.9901,114.1276,22728.0
2025-01-22 11:05:00,116.26,116.41,116.23,116.39,21282.0,114.1276,114.2748,114.0981,114.2552,21282.0
2025-01-22 11:10:00,116.35,116.48,116.28,116.28,23680.0,114.2159,114.3435,114.1472,114.1472,23680.0
2025-01-22 11:15:00,116.34,116.56,116.29,116.41,16414.0,114.2061,114.4221,114.157,114.2748,16414.0
2025-01-22 11:20:00,116.42,116.47,116.32,116.4,14993.0,114.2846,114.3337,114.1865,114.265,14993.0
2025-01-22 11:25:00,116.38,116.59,116.25,116.55,37322.0,114.2454,114.4515,114.1178,114.4123,37322.0
2025-01-22 11:30:00,116.52,116.68,116.29,116.39,17306.0,114.3828,114.5399,114.157,114.2552,17306.0
2025-01-22 11:35:00,116.44,116.58,116.32,116.45,17554.0,114.3043,114.4417,114.1865,114.3141,17554.0
2025-01-22 11:40:00,116.41,116.53,116.25,116.39,26778.0,114.2748,114.3926,114.1178,114.2552,26778.0
2025-01-22 11:45:00,116.36,116.41,116.17,116.33,19273.0,114.2257,114.2748,114.0392,114.1963,19273.0
2025-01-22 11:50:00,116.37,116.41,116.27,116.38,28193.0,114.2356,114.2748,114.1374,114.2454,28193.0
2025-01-22 11:55:00,116.34,116.42,116.16,116.2,32462.0,114.2061,114.2846,114.0294,114.0687,32462.0
2025-01-22 12:00:00,116.16,116.2,115.86,115.89,41686.0,114.0294,114.0687,113.7349,113.7644,41686.0
2025-01-22 12:05:00,115.89,116.0,115.77,115.97,29708.0,113.7644,113.8723,113.6466,113.8429,29708.0
2025-01-22 12:10:00,116.0,116.04,115.74,115.9,30525.0,113.8723,113.9116,113.6171,113.7742,30525.0
2025-01-22 12:15:00,115.91,116.09,115.75,115.77,29027.0,113.784,113.9607,113.6269,113.6466,29027.0
2025-01-22 12:20:00,115.79,115.8,115.34,115.37,27239.0,113.6662,113.676,113.2245,113.2539,27239.0
2025-01-22 12:25:00,115.36,115.42,115.3,115.3,5836.0,113.2441,113.303,113.1852,113.1852,5836.0
2025-01-22 12:30:00,115.31,115.6,115.28,115.39,22745.0,113.195,113.4797,113.1656,113.2735,22745.0
2025-01-22 12:35:00,115.4,115.44,115.23,115.24,23872.0,113.2834,113.3226,113.1165,113.1263,23872.0
2025-01-22 12:40:00,115.29,115.29,115.11,115.11,8954.0,113.1754,113.1754,112.9987,112.9987,8954.0
2025-01-22 12:45:00,115.12,115.15,114.94,114.98,41902.0,113.0085,113.0379,112.8318,112.8711,41902.0
2025-01-22 12:50:00,114.93,115.03,114.78,114.94,45464.0,112.822,112.9201,112.6747,112.8318,45464.0
2025-01-22 12:55:00,114.96,115.06,114.81,115.02,68256.0,112.8514,112.9496,112.7042,112.9103,68256.0
2025-01-22 13:00:00,115.0,115.11,114.84,114.87,46119.0,112.8907,112.9987,112.7336,112.7631,46119.0
2025-01-22 13:05:00,114.87,115.01,114.86,114.92,8563.0,112.7631,112.9005,112.7533,112.8122,8563.0
2025-01-22 13:10:00,114.94,115.04,114.87,115.04,21419.0,112.8318,112.93,112.7631,112.93,21419.0
2025-01-22 13:15:00,115.06,115.16,114.95,115.0,55848.0,112.9496,113.0478,112.8416,112.8907,55848.0
2025-01-22 13:20:00,114.99,115.23,114.96,115.19,23858.0,112.8809,113.1165,112.8514,113.0772,23858.0
2025-01-22 13:25:00,115.19,115.26,115.13,115.14,49896.0,113.0772,113.1459,113.0183,113.0281,49896.0
2025-01-22 13:30:00,115.15,115.27,115.01,115.01,15594.0,113.0379,113.1557,112.9005,112.9005,15594.0
2025-01-22 13:35:00,115.01,115.05,114.9,114.97,20256.0,112.9005,112.9398,112.7925,112.8612,20256.0
2025-01-22 13:40:00,114.95,115.01,114.94,114.96,34192.0,112.8416,112.9005,112.8318,112.8514,34192.0
2025-01-22 13:45:00,114.94,115.0,114.8,114.84,11494.0,112.8318,112.8907,112.6944,112.7336,11494.0
2025-01-22 13:50:00,114.84,114.91,114.77,114.79,38062.0,112.7336,112.8023,112.6649,112.6845,38062.0
2025-01-22 13:55:00,114.73,114.77,114.67,114.71,12938.0,112.6256,112.6649,112.5667,112.606,12938.0
2025-01-22 14:00:00,114.66,114.7,114.58,114.68,13136.0,112.5569,112.5962,112.4784,112.5766,13136.0
2025-01-22 14:05:00,114.66,114.71,114.52,114.66,37128.0,112.5569,112.606,112.4195,112.5569,37128.0
2025-01-22 14:10:00,114.67,114.87,114.67,114.87,16463.0,112.5667,112.7631,112.5667,112.7631,16463.0
2025-01-22 14:15:00,114.86,115.02,114.85,114.99,41652.0,112.7533,112.9103,112.7434,112.8809,41652.0
2025-01-22 14:20:00,114.94,114.99,114.77,114.9,22267.0,112.8318,112.8809,112.6649,112.7925,22267.0
2025-01-22 14:25:00,114.91,114.97,114.84,114.84,28746.0,112.8023,112.8612,112.7336,112.7336,28746.0
2025-01-22 14:30:00,114.85,115.11,114.81,115.01,20401.0,112.7434,112.9987,112.7042,112.9005,20401.0
2025-01-22 14:35:00,115.04,115.15,115.03,115.12,13805.0,112.93,113.0379,112.9201,113.0085,13805.0
2025-01-22 14:40:00,115.12,115.15,114.97,115.14,15559.0,113.0085,113.0379,112.8612,113.0281,15559.0
2025-01-22 14:45:00,115.13,115.15,115.05,115.13,9802.0,113.0183,113.0379,112.9398,113.0183,9802.0
2025-01-22 14:50:00,115.13,115.16,115.03,115.16,30089.0,113.0183,113.0478,112.9201,113.0478,30089.0
2025-01-22 14:55:00,115.16,115.22,115.07,115.07,12949.0,113.0478,113.1067,112.9594,112.9594,12949.0
2025-01-22 15:00:00,115.06,115.22,115.04,115.18,25341.0,112.9496,113.1067,112.93,113.0674,25341.0
2025-01-22 15:05:00,115.19,115.19,115.01,115.01,29564.0,113.0772,113.0772,112.9005,112.9005,29564.0
2025-01-22 15:10:00,115.01,115.14,114.99,115.08,31539.0,112.9005,113.0281,112.8809,112.9692,31539.0
2025-01-22 15:15:00,115.06,115.13,114.98,115.01,15553.0,112.9496,113.0183,112.8711,112.9005,15553.0
2025-01-22 15:20:00,114.99,115.04,114.84,115.02,21339.0,112.8809,112.93,112.7336,112.9103,21339.0
2025-01-22 15:25:00,115.02,115.07,114.97,115.05,16447.0,112.9103,112.9594,112.8612,112.9398,16447.0
2025-01-22 15:30:00,115.04,115.38,115.04,115.34,29975.0,112.93,113.2637,112.93,113.2245,29975.0
2025-01-22 15:35:00,115.38,115.4,115.22,115.3,87915.0,113.2637,113.2834,113.1067,113.1852,87915.0
2025-01-22 15:40:00,115.34,115.45,115.24,115.42,44812.0,113.2245,113.3324,113.1263,113.303,44812.0
2025-01-22 15:45:00,115.43,115.44,115.22,115.26,46512.0,113.3128,113.3226,113.1067,113.1459,46512.0
2025-01-22 15:50:00,115.26,115.28,115.09,115.09,69011.0,113.1459,113.1656,112.979,112.979,69011.0
2025-01-22 15:55:00,115.09,115.23,115.05,115.1,211387.0,112.979,113.1165,112.9398,112.9889,211387.0
2025-01-23 09:30:00,115.29,115.29,114.55,114.7,94600.0,113.1754,113.1754,112.4489,112.5962,94600.0
2025-01-23 09:35:00,114.64,115.01,114.61,114.67,21375.0,112.5373,112.9005,112.5078,112.5667,21375.0
2025-01-23 09:40:00,114.66,114.8,114.5,114.73,36209.0,112.5569,112.6944,112.3999,112.6256,36209.0
2025-01-23 09:45:00,114.74,115.18,114.73,115.11,34574.0,112.6355,113.0674,112.6256,112.9987,34574.0
2025-01-23 09:50:00,115.18,115.29,114.83,115.29,33275.0,113.0674,113.1754,112.7238,113.1754,33275.0
2025-01-23 09:55:00,115.33,115.5,115.26,115.42,26379.0,113.2146,113.3815,113.1459,113.303,26379.0
2025-01-23 10:00:00,115.45,115.46,115.03,115.39,20916.0,113.3324,113.3423,112.9201,113.2735,20916.0
2025-01-23 10:05:00,115.39,115.45,115.25,115.44,19206.0,113.2735,113.3324,113.1361,113.3226,19206.0
2025-01-23 10:10:00,115.44,115.62,115.4,115.5,14267.0,113.3226,113.4993,113.2834,113.3815,14267.0
2025-01-23 10:15:00,115.49,115.49,115.18,115.32,19172.0,113.3717,113.3717,113.0674,113.2048,19172.0
2025-01-23 10:20:00,115.4,115.4,115.02,115.16,13778.0,113.2834,113.2834,112.9103,113.0478,13778.0
2025-01-23 10:25:00,115.17,115.33,115.08,115.08,18702.0,113.0576,113.2146,112.9692,112.9692,18702.0
2025-01-23 10:30:00,115.14,115.37,115.13,115.37,10923.0,113.0281,113.2539,113.0183,113.2539,10923.0
2025-01-23 10:35:00,115.34,115.74,115.3,115.57,10809.0,113.2245,113.6171,113.1852,113.4502,10809.0
2025-01-23 10:40:00,115.64,116.26,115.64,116.12,108637.0,113.5189,114.1276,113.5189,113.9901,108637.0
2025-01-23 10:45:00,116.06,116.39,116.05,116.34,32394.0,113.9312,114.2552,113.9214,114.2061,32394.0
2025-01-23 10:50:00,116.34,116.63,116.33,116.56,32919.0,114.2061,114.4908,114.1963,114.4221,32919.0
2025-01-23 10:55:00,116.59,116.8,116.51,116.8,27090.0,114.4515,114.6577,114.373,114.6577,27090.0
2025-01-23 11:00:00,116.81,117.01,116.72,116.92,62440.0,114.6675,114.8638,114.5791,114.7755,62440.0
2025-01-23 11:05:00,116.92,117.28,116.88,117.2,49727.0,114.7755,115.1289,114.7362,115.0503,49727.0
2025-01-23 11:10:00,117.17,117.73,117.06,117.73,64226.0,115.0209,115.5706,114.9129,115.5706,64226.0
2025-01-23 11:15:00,117.7,117.75,117.48,117.64,23014.0,115.5412,115.5902,115.3252,115.4823,23014.0
2025-01-23 11:20:00,117.64,117.92,117.64,117.87,19756.0,115.4823,115.7571,115.4823,115.708,19756.0
2025-01-23 11:25:00,117.85,117.92,117.71,117.79,31896.0,115.6884,115.7571,115.551,115.6295,31896.0
2025-01-23 11:30:00,117.79,117.81,117.49,117.65,49080.0,115.6295,115.6491,115.335,115.4921,49080.0
2025-01-23 11:35:00,117.65,118.11,117.57,118.0,65592.0,115.4921,115.9436,115.4135,115.8357,65592.0
2025-01-23 11:40:00,118.0,118.23,117.98,118.2,33343.0,115.8357,116.0614,115.816,116.032,33343.0
2025-01-23 11:45:00,118.22,118.45,118.19,118.34,70610.0,116.0516,116.2774,116.0222,116.1694,70610.0
2025-01-23 11:50:00,118.33,118.35,117.95,117.99,39436.0,116.1596,116.1792,115.7866,115.8258,39436.0
2025-01-23 11:55:00,118.03,118.11,117.71,117.71,44783.0,115.8651,115.9436,115.551,115.551,44783.0
2025-01-23 12:00:00,117.67,117.98,117.67,117.92,25370.0,115.5117,115.816,115.5117,115.7571,25370.0
2025-01-23 12:05:00,117.95,118.06,117.9,117.96,35115.0,115.7866,115.8946,115.7375,115.7964,35115.0
2025-01-23 12:10:00,117.94,117.98,117.85,117.96,23963.0,115.7768,115.816,115.6884,115.7964,23963.0
2025-01-23 12:15:00,117.96,118.11,117.85,118.08,30321.0,115.7964,115.9436,115.6884,115.9142,30321.0
2025-01-23 12:20:00,118.08,118.1,117.71,117.77,49872.0,115.9142,115.9338,115.551,115.6099,49872.0
2025-01-23 12:25:00,117.75,117.8,117.66,117.75,80336.0,115.5902,115.6393,115.5019,115.5902,80336.0
2025-01-23 12:30:00,117.77,117.88,117.68,117.83,22759.0,115.6099,115.7179,115.5215,115.6688,22759.0
2025-01-23 12:35:00,117.83,117.9,117.78,117.87,9650.0,115.6688,115.7375,115.6197,115.708,9650.0
2025-01-23 12:40:00,117.86,117.9,117.64,117.7,17379.0,115.6982,115.7375,115.4823,115.5412,17379.0
2025-01-23 12:45:00,117.69,117.9,117.6,117.63,28539.0,115.5313,115.7375,115.443,115.4724,28539.0
2025-01-23 12:50:00,117.66,117.79,117.37,117.39,20960.0,115.5019,115.6295,115.2172,115.2369,20960.0
2025-01-23 12:55:00,117.38,117.45,117.33,117.36,21150.0,115.227,115.2958,115.178,115.2074,21150.0
2025-01-23 13:00:00,117.4,117.43,117.37,117.42,18055.0,115.2467,115.2761,115.2172,115.2663,18055.0
2025-01-23 13:05:00,117.42,117.51,117.4,117.51,12818.0,115.2663,115.3547,115.2467,115.3547,12818.0
2025-01-23 13:10:00,117.51,117.62,117.48,117.49,15607.0,115.3547,115.4626,115.3252,115.335,15607.0
2025-01-23 13:15:00,117.48,117.64,117.48,117.59,20317.0,115.3252,115.4823,115.3252,115.4332,20317.0
2025-01-23 13:20:00,117.59,117.72,117.49,117.62,106495.0,115.4332,115.5608,115.335,115.4626,106495.0
2025-01-23 13:25:00,117.64,117.69,117.55,117.63,12636.0,115.4823,115.5313,115.3939,115.4724,12636.0
2025-01-23 13:30:00,117.63,117.83,117.63,117.83,24287.0,115.4724,115.6688,115.4724,115.6688,24287.0
2025-01-23 13:35:00,117.83,117.84,117.58,117.64,31501.0,115.6688,115.6786,115.4234,115.4823,31501.0
2025-01-23 13:40:00,117.59,117.62,117.45,117.59,33289.0,115.4332,115.4626,115.2958,115.4332,33289.0
2025-01-23 13:45:00,117.6,117.8,117.56,117.8,17266.0,115.443,115.6393,115.4037,115.6393,17266.0
2025-01-23 13:50:00,117.79,117.86,117.76,117.82,10309.0,115.6295,115.6982,115.6001,115.659,10309.0
2025-01-23 13:55:00,117.79,117.85,117.75,117.82,22126.0,115.6295,115.6884,115.5902,115.659,22126.0
2025-01-23 14:00:00,117.79,117.83,117.69,117.76,23178.0,115.6295,115.6688,115.5313,115.6001,23178.0
2025-01-23 14:05:00,117.76,117.86,117.71,117.86,27777.0,115.6001,115.6982,115.551,115.6982,27777.0
2025-01-23 14:10:00,117.87,117.88,117.79,117.87,11441.0,115.708,115.7179,115.6295,115.708,11441.0
2025-01-23 14:15:00,117.88,117.95,117.86,117.88,9654.0,115.7179,115.7866,115.6982,115.7179,9654.0
2025-01-23 14:20:00,117.88,117.98,117.83,117.98,10716.0,115.7179,115.816,115.6688,115.816,10716.0
2025-01-23 14:25:00,117.98,118.02,117.89,117.94,25454.0,115.816,115.8553,115.7277,115.7768,25454.0
2025-01-23 14:30:00,117.94,118.02,117.91,117.99,11288.0,115.7768,115.8553,115.7473,115.8258,11288.0
2025-01-23 14:35:00,118.0,118.07,117.98,118.0,20842.0,115.8357,115.9044,115.816,115.8357,20842.0
2025-01-23 14:40:00,118.02,118.1,118.01,118.08,17831.0,115.8553,115.9338,115.8455,115.9142,17831.0
2025-01-23 14:45:00,118.08,118.08,117.97,118.04,31094.0,115.9142,115.9142,115.8062,115.8749,31094.0
2025-01-23 14:50:00,118.03,118.06,117.99,118.0,13506.0,115.8651,115.8946,115.8258,115.8357,13506.0
2025-01-23 14:55:00,118.02,118.16,117.75,117.76,51301.0,115.8553,115.9927,115.5902,115.6001,51301.0
2025-01-23 15:00:00,117.79,117.87,117.69,117.75,53760.0,115.6295,115.708,115.5313,115.5902,53760.0
2025-01-23 15:05:00,117.74,117.86,117.68,117.85,60186.0,115.5804,115.6982,115.5215,115.6884,60186.0
2025-01-23 15:10:00,117.83,118.11,117.75,118.11,34672.0,115.6688,115.9436,115.5902,115.9436,34672.0
2025-01-23 15:15:00,118.09,118.18,118.08,118.16,18370.0,115.924,116.0124,115.9142,115.9927,18370.0
2025-01-23 15:20:00,118.16,118.22,118.13,118.16,19576.0,115.9927,116.0516,115.9633,115.9927,19576.0
2025-01-23 15:25:00,118.16,118.25,118.01,118.02,36527.0,115.9927,116.0811,115.8455,115.8553,36527.0
2025-01-23 15:30:00,118.02,118.18,118.0,118.11,48009.0,115.8553,116.0124,115.8357,115.9436,48009.0
2025-01-23 15:35:00,118.1,118.17,117.95,117.99,33420.0,115.9338,116.0025,115.7866,115.8258,33420.0
2025-01-23 15:40:00,117.98,118.14,117.96,118.12,23997.0,115.816,115.9731,115.7964,115.9535,23997.0
2025-01-23 15:45:00,118.11,118.25,118.07,118.14,25139.0,115.9436,116.0811,115.9044,115.9731,25139.0
2025-01-23 15:50:00,118.15,118.46,118.15,118.32,61123.0,115.9829,116.2872,115.9829,116.1498,61123.0
2025-01-23 15:55:00,118.34,118.58,118.29,118.52,263279.0,116.1694,116.405,116.1203,116.3461,263279.0
2025-01-24 09:30:00,118.53,118.92,117.21,118.63,123275.0,116.3559,116.7388,115.0602,116.4541,123275.0
2025-01-24 09:35:00,118.71,118.71,118.43,118.54,44904.0,116.5326,116.5326,116.2578,116.3658,44904.0
2025-01-24 09:40:00,118.65,119.0,118.53,118.88,48546.0,116.4737,116.8173,116.3559,116.6995,48546.0
2025-01-24 09:45:00,118.92,118.94,118.27,118.41,41259.0,116.7388,116.7584,116.1007,116.2381,41259.0
2025-01-24 09:50:00,118.47,118.63,118.19,118.26,16282.0,116.297,116.4541,116.0222,116.0909,16282.0
2025-01-24 09:55:00,118.15,118.22,117.99,118.17,35706.0,115.9829,116.0516,115.8258,116.0025,35706.0
2025-01-24 10:00:00,118.17,118.41,117.95,118.35,51687.0,116.0025,116.2381,115.7866,116.1792,51687.0
2025-01-24 10:05:00,118.33,118.6,118.33,118.56,10489.0,116.1596,116.4247,116.1596,116.3854,10489.0
2025-01-24 10:10:00,118.52,118.52,118.15,118.35,17106.0,116.3461,116.3461,115.9829,116.1792,17106.0
2025-01-24 10:15:00,118.37,118.6,118.32,118.42,11407.0,116.1989,116.4247,116.1498,116.248,11407.0
2025-01-24 10:20:00,118.42,118.6,118.41,118.48,10323.0,116.248,116.4247,116.2381,116.3069,10323.0
2025-01-24 10:25:00,118.48,118.61,118.43,118.51,10573.0,116.3069,116.4345,116.2578,116.3363,10573.0
2025-01-24 10:30:00,118.48,118.6,118.37,118.46,13650.0,116.3069,116.4247,116.1989,116.2872,13650.0
2025-01-24 10:35:00,118.45,118.69,118.43,118.48,75285.0,116.2774,116.513,116.2578,116.3069,75285.0
2025-01-24 10:40:00,118.44,118.76,118.44,118.7,17687.0,116.2676,116.5817,116.2676,116.5228,17687.0
2025-01-24 10:45:00,118.76,119.08,118.75,119.08,19614.0,116.5817,116.8959,116.5719,116.8959,19614.0
2025-01-24 10:50:00,119.07,119.43,119.07,119.26,36048.0,116.886,117.2394,116.886,117.0726,36048.0
2025-01-24 10:55:00,119.25,119.42,119.24,119.33,25833.0,117.0627,117.2296,117.0529,117.1413,25833.0
2025-01-24 11:00:00,119.3,119.4,119.22,119.33,22700.0,117.1118,117.21,117.0333,117.1413,22700.0
2025-01-24 11:05:00,119.35,119.4,118.99,119.05,21847.0,117.1609,117.21,116.8075,116.8664,21847.0
2025-01-24 11:10:00,119.05,119.17,118.98,119.17,10514.0,116.8664,116.9842,116.7977,116.9842,10514.0
2025-01-24 11:15:00,119.17,119.22,119.07,119.1,16982.0,116.9842,117.0333,116.886,116.9155,16982.0
2025-01-24 11:20:00,119.09,119.21,119.06,119.21,19244.0,116.9057,117.0235,116.8762,117.0235,19244.0
2025-01-24 11:25:00,119.23,119.28,119.15,119.2,10802.0,117.0431,117.0922,116.9646,117.0137,10802.0
2025-01-24 11:30:00,119.22,119.42,119.19,119.4,15857.0,117.0333,117.2296,117.0038,117.21,15857.0
2025-01-24 11:35:00,119.42,119.52,119.39,119.49,15455.0,117.2296,117.3278,117.2002,117.2983,15455.0
2025-01-24 11:40:00,119.5,119.58,119.47,119.58,13946.0,117.3082,117.3867,117.2787,117.3867,13946.0
2025-01-24 11:45:00,119.56,119.7,119.55,119.7,9604.0,117.367,117.5045,117.3572,117.5045,9604.0
2025-01-24 11:50:00,119.7,119.83,119.68,119.82,15932.0,117.5045,117.6321,117.4848,117.6223,15932.0
2025-01-24 11:55:00,119.84,119.89,119.76,119.83,44465.0,117.6419,117.691,117.5634,117.6321,44465.0
2025-01-24 12:00:00,119.84,119.9,119.77,119.83,23886.0,117.6419,117.7008,117.5732,117.6321,23886.0
2025-01-24 12:05:00,119.87,120.03,119.82,120.03,23494.0,117.6714,117.8284,117.6223,117.8284,23494.0
2025-01-24 12:10:00,120.02,120.07,119.87,119.87,49753.0,117.8186,117.8677,117.6714,117.6714,49753.0
2025-01-24 12:15:00,119.87,120.01,119.87,119.93,24190.0,117.6714,117.8088,117.6714,117.7303,24190.0
2025-01-24 12:20:00,119.92,120.01,119.84,119.97,65749.0,117.7204,117.8088,117.6419,117.7695,65749.0
2025-01-24 12:25:00,119.94,120.01,119.79,119.92,35606.0,117.7401,117.8088,117.5928,117.7204,35606.0
2025-01-24 12:30:00,119.9,119.94,119.82,119.87,47204.0,117.7008,117.7401,117.6223,117.6714,47204.0
2025-01-24 12:35:00,119.87,119.9,119.5,119.51,38397.0,117.6714,117.7008,117.3082,117.318,38397.0
2025-01-24 12:40:00,119.54,119.7,119.5,119.64,17109.0,117.3474,117.5045,117.3082,117.4456,17109.0
2025-01-24 12:45:00,119.63,119.73,119.59,119.71,11682.0,117.4358,117.5339,117.3965,117.5143,11682.0
2025-01-24 12:50:00,119.71,119.74,119.43,119.48,28628.0,117.5143,117.5437,117.2394,117.2885,28628.0
2025-01-24 12:55:00,119.48,119.48,119.32,119.43,16541.0,117.2885,117.2885,117.1315,117.2394,16541.0
2025-01-24 13:00:00,119.41,119.45,119.24,119.31,33241.0,117.2198,117.2591,117.0529,117.1216,33241.0
2025-01-24 13:05:00,119.34,119.58,119.3,119.55,44643.0,117.1511,117.3867,117.1118,117.3572,44643.0
2025-01-24 13:10:00,119.57,119.61,119.45,119.55,15876.0,117.3769,117.4161,117.2591,117.3572,15876.0
2025-01-24 13:15:00,119.54,119.54,119.39,119.39,4850.0,117.3474,117.3474,117.2002,117.2002,4850.0
2025-01-24 13:20:00,119.42,119.47,119.38,119.44,9389.0,117.2296,117.2787,117.1904,117.2493,9389.0
2025-01-24 13:25:00,119.42,119.57,119.4,119.56,15083.0,117.2296,117.3769,117.21,117.367,15083.0
2025-01-24 13:30:00,119.55,119.57,119.37,119.38,31088.0,117.3572,117.3769,117.1805,117.1904,31088.0
2025-01-24 13:35:00,119.39,119.52,119.38,119.52,10065.0,117.2002,117.3278,117.1904,117.3278,10065.0
2025-01-24 13:40:00,119.52,119.55,119.47,119.55,8781.0,117.3278,117.3572,117.2787,117.3572,8781.0
2025-01-24 13:45:00,119.53,119.53,119.38,119.38,48012.0,117.3376,117.3376,117.1904,117.1904,48012.0
2025-01-24 13:50:00,119.41,119.48,119.4,119.41,18897.0,117.2198,117.2885,117.21,117.2198,18897.0
2025-01-24 13:55:00,119.41,119.43,119.2,119.23,15513.0,117.2198,117.2394,117.0137,117.0431,15513.0
2025-01-24 14:00:00,119.22,119.24,119.02,119.03,18600.0,117.0333,117.0529,116.837,116.8468,18600.0
2025-01-24 14:05:00,119.05,119.19,119.04,119.19,13704.0,116.8664,117.0038,116.8566,117.0038,13704.0
2025-01-24 14:10:00,119.18,119.2,119.03,119.04,39803.0,116.994,117.0137,116.8468,116.8566,39803.0
2025-01-24 14:15:00,119.04,119.09,119.0,119.06,26337.0,116.8566,116.9057,116.8173,116.8762,26337.0
2025-01-24 14:20:00,119.03,119.22,119.01,119.21,19752.0,116.8468,117.0333,116.8271,117.0235,19752.0
2025-01-24 14:25:00,119.22,119.39,119.19,119.37,21270.0,117.0333,117.2002,117.0038,117.1805,21270.0
2025-01-24 14:30:00,119.37,119.51,119.37,119.51,12835.0,117.1805,117.318,117.1805,117.318,12835.0
2025-01-24 14:35:00,119.48,119.51,119.4,119.45,13094.0,117.2885,117.318,117.21,117.2591,13094.0
2025-01-24 14:40:00,119.46,119.57,119.43,119.57,10175.0,117.2689,117.3769,117.2394,117.3769,10175.0
2025-01-24 14:45:00,119.56,119.58,119.41,119.42,16088.0,117.367,117.3867,117.2198,117.2296,16088.0
2025-01-24 14:50:00,119.43,119.57,119.42,119.55,12060.0,117.2394,117.3769,117.2296,117.3572,12060.0
2025-01-24 14:55:00,119.55,119.67,119.53,119.56,21709.0,117.3572,117.475,117.3376,117.367,21709.0
2025-01-24 15:00:00,119.56,119.67,119.53,119.66,16617.0,117.367,117.475,117.3376,117.4652,16617.0
2025-01-24 15:05:00,119.67,119.71,119.53,119.59,23963.0,117.475,117.5143,117.3376,117.3965,23963.0
2025-01-24 15:10:00,119.59,119.59,119.43,119.58,17148.0,117.3965,117.3965,117.2394,117.3867,17148.0
2025-01-24 15:15:00,119.57,119.6,119.51,119.54,24833.0,117.3769,117.4063,117.318,117.3474,24833.0
2025-01-24 15:20:00,119.54,119.54,119.38,119.42,21510.0,117.3474,117.3474,117.1904,117.2296,21510.0
2025-01-24 15:25:00,119.42,119.42,119.31,119.35,27835.0,117.2296,117.2296,117.1216,117.1609,27835.0
2025-01-24 15:30:00,119.35,119.37,119.11,119.12,28749.0,117.1609,117.1805,116.9253,116.9351,28749.0
2025-01-24 15:35:00,119.09,119.17,118.83,118.84,56569.0,116.9057,116.9842,116.6504,116.6603,56569.0
2025-01-24 15:40:00,118.84,119.05,118.76,118.91,51633.0,116.6603,116.8664,116.5817,116.729,51633.0
2025-01-24 15:45:00,118.91,118.91,118.68,118.74,51145.0,116.729,116.729,116.5032,116.5621,51145.0
2025-01-24 15:50:00,118.75,118.87,118.7,118.81,96013.0,116.5719,116.6897,116.5228,116.6308,96013.0
2025-01-24 15:55:00,118.81,118.99,118.78,118.94,264973.0,116.6308,116.8075,116.6014,116.7584,264973.0
2025-01-27 09:30:00,117.99,120.25,117.99,119.41,125356.0,115.8258,118.0444,115.8258,117.2198,125356.0
2025-01-27 09:35:00,119.45,120.54,119.36,120.5,67983.0,117.2591,118.3291,117.1707,118.2898,67983.0
2025-01-27 09:40:00,120.42,121.32,120.26,120.99,86358.0,118.2113,119.0948,118.0542,118.7708,86358.0
2025-01-27 09:45:00,120.99,121.71,120.89,121.55,42213.0,118.7708,119.4776,118.6727,119.3205,42213.0
2025-01-27 09:50:00,121.55,121.74,121.23,121.48,55659.0,119.3205,119.5071,119.0064,119.2518,55659.0
2025-01-27 09:55:00,121.48,121.93,121.18,121.84,37508.0,119.2518,119.6936,118.9573,119.6052,37508.0
2025-01-27 10:00:00,121.77,121.83,121.13,121.21,43725.0,119.5365,119.5954,118.9083,118.9868,43725.0
2025-01-27 10:05:00,121.21,121.37,121.08,121.2,25552.0,118.9868,119.1439,118.8592,118.977,25552.0
2025-01-27 10:10:00,121.23,121.34,121.13,121.3,20934.0,119.0064,119.1144,118.9083,119.0751,20934.0
2025-01-27 10:15:00,121.24,121.84,121.24,121.82,18399.0,119.0162,119.6052,119.0162,119.5856,18399.0
2025-01-27 10:20:00,121.8,122.09,121.75,121.8,56717.0,119.566,119.8506,119.5169,119.566,56717.0
2025-01-27 10:25:00,121.82,121.93,121.61,121.7,36465.0,119.5856,119.6936,119.3794,119.4678,36465.0
2025-01-27 10:30:00,121.71,122.0,121.67,121.94,25467.0,119.4776,119.7623,119.4383,119.7034,25467.0
2025-01-27 10:35:00,121.91,122.06,121.84,121.84,26857.0,119.6739,119.8212,119.6052,119.6052,26857.0
2025-01-27 10:40:00,121.84,121.86,121.52,121.66,23885.0,119.6052,119.6249,119.2911,119.4285,23885.0
2025-01-27 10:45:00,121.65,121.72,121.28,121.34,17726.0,119.4187,119.4874,119.0555,119.1144,17726.0
2025-01-27 10:50:00,121.36,121.46,121.3,121.37,11868.0,119.134,119.2322,119.0751,119.1439,11868.0
2025-01-27 10:55:00,121.39,121.45,121.27,121.38,29289.0,119.1635,119.2224,119.0457,119.1537,29289.0
2025-01-27 11:00:00,121.4,121.44,121.15,121.19,20137.0,119.1733,119.2126,118.9279,118.9672,20137.0
2025-01-27 11:05:00,121.21,121.58,121.07,121.07,51702.0,118.9868,119.35,118.8494,118.8494,51702.0
2025-01-27 11:10:00,121.06,121.14,120.85,121.01,35077.0,118.8395,118.9181,118.6334,118.7905,35077.0
2025-01-27 11:15:00,121.0,121.39,120.96,121.39,34173.0,118.7806,119.1635,118.7414,119.1635,34173.0
2025-01-27 11:20:00,121.39,121.68,121.36,121.44,162473.0,119.1635,119.4482,119.134,119.2126,162473.0
2025-01-27 11:25:00,121.37,121.39,121.08,121.23,21713.0,119.1439,119.1635,118.8592,119.0064,21713.0
2025-01-27 11:30:00,121.21,121.3,120.93,121.01,33849.0,118.9868,119.0751,118.7119,118.7905,33849.0
2025-01-27 11:35:00,120.98,121.28,120.89,121.02,114563.0,118.761,119.0555,118.6727,118.8003,114563.0
2025-01-27 11:40:00,121.03,121.33,121.03,121.14,55218.0,118.8101,119.1046,118.8101,118.9181,55218.0
2025-01-27 11:45:00,121.14,121.22,120.95,120.98,25954.0,118.9181,118.9966,118.7316,118.761,25954.0
2025-01-27 11:50:00,120.98,121.15,120.98,121.14,167616.0,118.761,118.9279,118.761,118.9181,167616.0
2025-01-27 11:55:00,121.14,121.3,120.96,121.05,57062.0,118.9181,119.0751,118.7414,118.8297,57062.0
2025-01-27 12:00:00,121.01,121.22,120.98,121.19,25759.0,118.7905,118.9966,118.761,118.9672,25759.0
2025-01-27 12:05:00,121.19,121.2,121.0,121.04,36393.0,118.9672,118.977,118.7806,118.8199,36393.0
2025-01-27 12:10:00,121.04,121.17,121.01,121.17,19079.0,118.8199,118.9475,118.7905,118.9475,19079.0
2025-01-27 12:15:00,121.14,121.28,121.13,121.18,11598.0,118.9181,119.0555,118.9083,118.9573,11598.0
2025-01-27 12:20:00,121.17,121.5,121.17,121.49,17641.0,118.9475,119.2715,118.9475,119.2616,17641.0
2025-01-27 12:25:00,121.46,121.54,121.4,121.4,12522.0,119.2322,119.3107,119.1733,119.1733,12522.0
2025-01-27 12:30:00,121.37,121.53,121.36,121.38,9521.0,119.1439,119.3009,119.134,119.1537,9521.0
2025-01-27 12:35:00,121.41,121.56,121.4,121.52,18483.0,119.1831,119.3304,119.1733,119.2911,18483.0
2025-01-27 12:40:00,121.52,121.81,121.52,121.65,71888.0,119.2911,119.5758,119.2911,119.4187,71888.0
2025-01-27 12:45:00,121.65,121.65,121.35,121.35,34715.0,119.4187,119.4187,119.1242,119.1242,34715.0
2025-01-27 12:50:00,121.38,121.42,121.19,121.22,33353.0,119.1537,119.1929,118.9672,118.9966,33353.0
2025-01-27 12:55:00,121.24,121.37,121.19,121.33,32664.0,119.0162,119.1439,118.9672,119.1046,32664.0
2025-01-27 13:00:00,121.35,121.36,121.22,121.35,17167.0,119.1242,119.134,118.9966,119.1242,17167.0
2025-01-27 13:05:00,121.35,121.44,120.99,121.0,58546.0,119.1242,119.2126,118.7708,118.7806,58546.0
2025-01-27 13:10:00,121.03,121.36,121.0,121.34,23139.0,118.8101,119.134,118.7806,119.1144,23139.0
2025-01-27 13:15:00,121.37,121.42,121.28,121.37,37125.0,119.1439,119.1929,119.0555,119.1439,37125.0
2025-01-27 13:20:00,121.39,121.47,121.34,121.37,13840.0,119.1635,119.242,119.1144,119.1439,13840.0
2025-01-27 13:25:00,121.33,121.35,121.11,121.13,16857.0,119.1046,119.1242,118.8886,118.9083,16857.0
2025-01-27 13:30:00,121.15,121.37,121.1,121.18,68312.0,118.9279,119.1439,118.8788,118.9573,68312.0
2025-01-27 13:35:00,121.14,121.18,120.99,120.99,45719.0,118.9181,118.9573,118.7708,118.7708,45719.0
2025-01-27 13:40:00,120.99,121.29,120.96,120.99,107339.0,118.7708,119.0653,118.7414,118.7708,107339.0
2025-01-27 13:45:00,121.02,121.02,120.75,120.85,18981.0,118.8003,118.8003,118.5352,118.6334,18981.0
2025-01-27 13:50:00,120.83,121.0,120.81,121.0,14562.0,118.6138,118.7806,118.5941,118.7806,14562.0
2025-01-27 13:55:00,120.98,121.0,120.87,120.95,22234.0,118.761,118.7806,118.653,118.7316,22234.0
2025-01-27 14:00:00,120.95,121.0,120.92,121.0,30872.0,118.7316,118.7806,118.7021,118.7806,30872.0
2025-01-27 14:05:00,120.97,121.0,120.89,120.97,19520.0,118.7512,118.7806,118.6727,118.7512,19520.0
2025-01-27 14:10:00,120.97,121.38,120.96,121.15,116847.0,118.7512,119.1537,118.7414,118.9279,116847.0
2025-01-27 14:15:00,121.12,121.32,121.1,121.25,30393.0,118.8984,119.0948,118.8788,119.0261,30393.0
2025-01-27 14:20:00,121.26,121.42,121.26,121.39,23207.0,119.0359,119.1929,119.0359,119.1635,23207.0
2025-01-27 14:25:00,121.4,121.55,121.37,121.55,43203.0,119.1733,119.3205,119.1439,119.3205,43203.0
2025-01-27 14:30:00,121.48,121.65,121.46,121.61,8442.0,119.2518,119.4187,119.2322,119.3794,8442.0
2025-01-27 14:35:00,121.61,121.7,121.57,121.7,12376.0,119.3794,119.4678,119.3402,119.4678,12376.0
2025-01-27 14:40:00,121.7,121.79,121.67,121.78,16079.0,119.4678,119.5561,119.4383,119.5463,16079.0
2025-01-27 14:45:00,121.76,121.78,121.67,121.74,9282.0,119.5267,119.5463,119.4383,119.5071,9282.0
2025-01-27 14:50:00,121.72,121.81,121.7,121.75,14522.0,119.4874,119.5758,119.4678,119.5169,14522.0
2025-01-27 14:55:00,121.74,121.74,121.62,121.65,14548.0,119.5071,119.5071,119.3893,119.4187,14548.0
2025-01-27 15:00:00,121.61,121.63,121.29,121.29,19871.0,119.3794,119.3991,119.0653,119.0653,19871.0
2025-01-27 15:05:00,121.31,121.36,121.18,121.26,21084.0,119.085,119.134,118.9573,119.0359,21084.0
2025-01-27 15:10:00,121.23,121.41,121.23,121.34,29794.0,119.0064,119.1831,119.0064,119.1144,29794.0
2025-01-27 15:15:00,121.34,121.56,121.31,121.56,34134.0,119.1144,119.3304,119.085,119.3304,34134.0
2025-01-27 15:20:00,121.53,121.77,121.49,121.72,39304.0,119.3009,119.5365,119.2616,119.4874,39304.0
2025-01-27 15:25:00,121.74,121.86,121.63,121.69,29554.0,119.5071,119.6249,119.3991,119.458,29554.0
2025-01-27 15:30:00,121.71,121.73,121.28,121.34,33148.0,119.4776,119.4972,119.0555,119.1144,33148.0
2025-01-27 15:35:00,121.36,121.47,121.21,121.33,45299.0,119.134,119.242,118.9868,119.1046,45299.0
2025-01-27 15:40:00,121.33,121.55,121.32,121.39,51665.0,119.1046,119.3205,119.0948,119.1635,51665.0
2025-01-27 15:45:00,121.45,121.65,121.17,121.37,53692.0,119.2224,119.4187,118.9475,119.1439,53692.0
2025-01-27 15:50:00,121.36,121.43,121.12,121.25,71236.0,119.134,119.2028,118.8984,119.0261,71236.0
2025-01-27 15:55:00,121.29,121.51,121.21,121.29,296257.0,119.0653,119.2813,118.9868,119.0653,296257.0
2025-01-28 09:30:00,121.1,121.25,120.57,120.86,89357.0,118.8788,119.0261,118.3585,118.6432,89357.0
2025-01-28 09:35:00,120.84,121.09,120.59,120.67,25585.0,118.6236,118.869,118.3782,118.4567,25585.0
2025-01-28 09:40:00,120.66,121.36,120.65,121.28,24131.0,118.4469,119.134,118.4371,119.0555,24131.0
2025-01-28 09:45:00,121.28,121.28,120.88,121.12,22261.0,119.0555,119.0555,118.6628,118.8984,22261.0
2025-01-28 09:50:00,121.12,121.3,121.0,121.11,35573.0,118.8984,119.0751,118.7806,118.8886,35573.0
2025-01-28 09:55:00,121.11,121.56,120.92,121.45,35948.0,118.8886,119.3304,118.7021,119.2224,35948.0
2025-01-28 10:00:00,121.5,121.5,120.93,121.22,47864.0,119.2715,119.2715,118.7119,118.9966,47864.0
2025-01-28 10:05:00,121.25,121.28,120.95,121.17,15908.0,119.0261,119.0555,118.7316,118.9475,15908.0
2025-01-28 10:10:00,121.11,121.12,120.72,120.84,31485.0,118.8886,118.8984,118.5058,118.6236,31485.0
2025-01-28 10:15:00,120.86,121.21,120.81,121.07,10755.0,118.6432,118.9868,118.5941,118.8494,10755.0
2025-01-28 10:20:00,121.08,121.09,120.85,120.88,15941.0,118.8592,118.869,118.6334,118.6628,15941.0
2025-01-28 10:25:00,120.88,120.95,120.79,120.85,24321.0,118.6628,118.7316,118.5745,118.6334,24321.0
2025-01-28 10:30:00,120.77,120.89,120.66,120.66,29894.0,118.5549,118.6727,118.4469,118.4469,29894.0
2025-01-28 10:35:00,120.63,120.8,120.63,120.78,10749.0,118.4174,118.5843,118.4174,118.5647,10749.0
2025-01-28 10:40:00,120.76,120.9,120.6,120.76,15977.0,118.545,118.6825,118.388,118.545,15977.0
2025-01-28 10:45:00,120.78,120.98,120.75,120.96,30838.0,118.5647,118.761,118.5352,118.7414,30838.0
2025-01-28 10:50:00,120.92,121.02,120.74,120.82,32217.0,118.7021,118.8003,118.5254,118.6039,32217.0
2025-01-28 10:55:00,120.82,120.82,120.58,120.63,12451.0,118.6039,118.6039,118.3683,118.4174,12451.0
2025-01-28 11:00:00,120.61,120.82,120.44,120.52,23240.0,118.3978,118.6039,118.2309,118.3094,23240.0
2025-01-28 11:05:00,120.51,120.51,120.27,120.32,49922.0,118.2996,118.2996,118.064,118.1131,49922.0
2025-01-28 11:10:00,120.32,120.36,120.13,120.16,24428.0,118.1131,118.1524,117.9266,117.956,24428.0
2025-01-28 11:15:00,120.16,120.22,119.97,120.02,15825.0,117.956,118.0149,117.7695,117.8186,15825.0
2025-01-28 11:20:00,120.03,120.17,119.98,120.13,20932.0,117.8284,117.9659,117.7793,117.9266,20932.0
2025-01-28 11:25:00,120.14,120.21,119.95,120.15,21090.0,117.9364,118.0051,117.7499,117.9462,21090.0
2025-01-28 11:30:00,120.15,120.3,120.11,120.28,21163.0,117.9462,118.0935,117.907,118.0738,21163.0
2025-01-28 11:35:00,120.28,120.44,120.22,120.27,59508.0,118.0738,118.2309,118.0149,118.064,59508.0
2025-01-28 11:40:00,120.23,120.51,120.2,120.47,28799.0,118.0248,118.2996,117.9953,118.2604,28799.0
2025-01-28 11:45:00,120.47,120.6,120.39,120.6,16513.0,118.2604,118.388,118.1818,118.388,16513.0
2025-01-28 11:50:00,120.59,120.61,120.29,120.37,16346.0,118.3782,118.3978,118.0837,118.1622,16346.0
2025-01-28 11:55:00,120.37,120.47,120.26,120.27,13859.0,118.1622,118.2604,118.0542,118.064,13859.0
2025-01-28 12:00:00,120.27,120.33,120.1,120.12,8758.0,118.064,118.1229,117.8971,117.9168,8758.0
2025-01-28 12:05:00,120.16,120.31,120.14,120.3,19194.0,117.956,118.1033,117.9364,118.0935,19194.0
2025-01-28 12:10:00,120.3,120.33,120.0,120.04,19039.0,118.0935,118.1229,117.799,117.8382,19039.0
2025-01-28 12:15:00,120.04,120.21,120.03,120.21,13720.0,117.8382,118.0051,117.8284,118.0051,13720.0
2025-01-28 12:20:00,120.21,120.21,119.94,119.95,23368.0,118.0051,118.0051,117.7401,117.7499,23368.0
2025-01-28 12:25:00,119.97,119.97,119.81,119.97,39881.0,117.7695,117.7695,117.6125,117.7695,39881.0
2025-01-28 12:30:00,119.97,120.1,119.97,120.07,11613.0,117.7695,117.8971,117.7695,117.8677,11613.0
2025-01-28 12:35:00,120.07,120.2,120.06,120.19,17335.0,117.8677,117.9953,117.8579,117.9855,17335.0
2025-01-28 12:40:00,120.19,120.42,120.17,120.41,19731.0,117.9855,118.2113,117.9659,118.2015,19731.0
2025-01-28 12:45:00,120.44,120.62,120.41,120.62,34235.0,118.2309,118.4076,118.2015,118.4076,34235.0
2025-01-28 12:50:00,120.59,120.79,120.49,120.79,28372.0,118.3782,118.5745,118.28,118.5745,28372.0
2025-01-28 12:55:00,120.79,120.92,120.77,120.84,28021.0,118.5745,118.7021,118.5549,118.6236,28021.0
2025-01-28 13:00:00,120.85,120.93,120.8,120.84,35962.0,118.6334,118.7119,118.5843,118.6236,35962.0
2025-01-28 13:05:00,120.84,120.84,120.68,120.74,22229.0,118.6236,118.6236,118.4665,118.5254,22229.0
2025-01-28 13:10:00,120.76,120.87,120.75,120.85,16459.0,118.545,118.653,118.5352,118.6334,16459.0
2025-01-28 13:15:00,120.88,120.92,120.79,120.82,14714.0,118.6628,118.7021,118.5745,118.6039,14714.0
2025-01-28 13:20:00,120.84,120.84,120.64,120.68,20829.0,118.6236,118.6236,118.4272,118.4665,20829.0
2025-01-28 13:25:00,120.68,120.7,120.6,120.67,13586.0,118.4665,118.4861,118.388,118.4567,13586.0
2025-01-28 13:30:00,120.67,120.76,120.56,120.65,16705.0,118.4567,118.545,118.3487,118.4371,16705.0
2025-01-28 13:35:00,120.64,120.67,120.6,120.6,16567.0,118.4272,118.4567,118.388,118.388,16567.0
2025-01-28 13:40:00,120.6,120.6,120.34,120.39,35168.0,118.388,118.388,118.1327,118.1818,35168.0
2025-01-28 13:45:00,120.39,120.39,120.29,120.39,17183.0,118.1818,118.1818,118.0837,118.1818,17183.0
2025-01-28 13:50:00,120.37,120.43,120.34,120.39,11887.0,118.1622,118.2211,118.1327,118.1818,11887.0
2025-01-28 13:55:00,120.38,120.39,120.29,120.29,11557.0,118.172,118.1818,118.0837,118.0837,11557.0
2025-01-28 14:00:00,120.29,120.34,120.21,120.27,17461.0,118.0837,118.1327,118.0051,118.064,17461.0
2025-01-28 14:05:00,120.27,120.32,120.04,120.09,21143.0,118.064,118.1131,117.8382,117.8873,21143.0
2025-01-28 14:10:00,120.09,120.11,120.01,120.04,12132.0,117.8873,117.907,117.8088,117.8382,12132.0
2025-01-28 14:15:00,120.01,120.07,119.95,120.07,29606.0,117.8088,117.8677,117.7499,117.8677,29606.0
2025-01-28 14:20:00,120.08,120.16,120.04,120.12,14003.0,117.8775,117.956,117.8382,117.9168,14003.0
2025-01-28 14:25:00,120.13,120.2,120.11,120.17,16711.0,117.9266,117.9953,117.907,117.9659,16711.0
2025-01-28 14:30:00,120.16,120.22,120.14,120.22,8737.0,117.956,118.0149,117.9364,118.0149,8737.0
2025-01-28 14:35:00,120.24,120.34,120.16,120.19,13359.0,118.0346,118.1327,117.956,117.9855,13359.0
2025-01-28 14:40:00,120.2,120.36,120.19,120.35,13584.0,117.9953,118.1524,117.9855,118.1426,13584.0
2025-01-28 14:45:00,120.35,120.37,120.19,120.2,12324.0,118.1426,118.1622,117.9855,117.9953,12324.0
2025-01-28 14:50:00,120.2,120.26,120.12,120.22,14452.0,117.9953,118.0542,117.9168,118.0149,14452.0
2025-01-28 14:55:00,120.22,120.34,120.19,120.32,21123.0,118.0149,118.1327,117.9855,118.1131,21123.0
2025-01-28 15:00:00,120.33,120.6,120.31,120.54,20771.0,118.1229,118.388,118.1033,118.3291,20771.0
2025-01-28 15:05:00,120.54,120.57,120.38,120.43,17730.0,118.3291,118.3585,118.172,118.2211,17730.0
2025-01-28 15:10:00,120.37,120.4,120.3,120.32,14294.0,118.1622,118.1916,118.0935,118.1131,14294.0
2025-01-28 15:15:00,120.32,120.36,120.27,120.36,11521.0,118.1131,118.1524,118.064,118.1524,11521.0
2025-01-28 15:20:00,120.37,120.37,120.21,120.36,15618.0,118.1622,118.1622,118.0051,118.1524,15618.0
2025-01-28 15:25:00,120.36,120.41,120.31,120.36,22794.0,118.1524,118.2015,118.1033,118.1524,22794.0
2025-01-28 15:30:00,120.36,120.5,120.3,120.45,35865.0,118.1524,118.2898,118.0935,118.2407,35865.0
2025-01-28 15:35:00,120.45,120.47,120.26,120.31,66912.0,118.2407,118.2604,118.0542,118.1033,66912.0
2025-01-28 15:40:00,120.33,120.34,120.13,120.2,22311.0,118.1229,118.1327,117.9266,117.9953,22311.0
2025-01-28 15:45:00,120.19,120.43,120.18,120.43,31783.0,117.9855,118.2211,117.9757,118.2211,31783.0
2025-01-28 15:50:00,120.44,120.55,120.35,120.36,45259.0,118.2309,118.3389,118.1426,118.1524,45259.0
2025-01-28 15:55:00,120.34,120.34,120.14,120.21,171525.0,118.1327,118.1327,117.9364,118.0051,171525.0
2025-01-29 09:30:00,120.5,121.01,120.44,120.86,88088.0,118.2898,118.7905,118.2309,118.6432,88088.0
2025-01-29 09:35:00,120.76,120.89,120.02,120.17,29650.0,118.545,118.6727,117.8186,117.9659,29650.0
2025-01-29 09:40:00,120.08,120.43,120.03,120.08,24273.0,117.8775,118.2211,117.8284,117.8775,24273.0
2025-01-29 09:45:00,120.02,120.14,119.9,120.0,12360.0,117.8186,117.9364,117.7008,117.799,12360.0
2025-01-29 09:50:00,120.0,120.07,119.77,119.88,28468.0,117.799,117.8677,117.5732,117.6812,28468.0
2025-01-29 09:55:00,119.88,120.31,119.88,120.16,20360.0,117.6812,118.1033,117.6812,117.956,20360.0
2025-01-29 10:00:00,120.16,120.45,120.16,120.41,13500.0,117.956,118.2407,117.956,118.2015,13500.0
2025-01-29 10:05:00,120.43,120.66,120.37,120.59,22441.0,118.2211,118.4469,118.1622,118.3782,22441.0
2025-01-29 10:10:00,120.6,120.71,120.38,120.53,17570.0,118.388,118.496,118.172,118.3193,17570.0
2025-01-29 10:15:00,120.54,120.6,120.2,120.25,7899.0,118.3291,118.388,117.9953,118.0444,7899.0
2025-01-29 10:20:00,120.26,120.56,120.2,120.56,10246.0,118.0542,118.3487,117.9953,118.3487,10246.0
2025-01-29 10:25:00,120.53,120.57,120.21,120.21,10078.0,118.3193,118.3585,118.0051,118.0051,10078.0
2025-01-29 10:30:00,120.21,120.4,120.13,120.36,14864.0,118.0051,118.1916,117.9266,118.1524,14864.0
2025-01-29 10:35:00,120.32,120.49,120.2,120.48,8848.0,118.1131,118.28,117.9953,118.2702,8848.0
2025-01-29 10:40:00,120.48,120.71,120.48,120.57,26005.0,118.2702,118.496,118.2702,118.3585,26005.0
2025-01-29 10:45:00,120.58,120.58,120.14,120.17,10099.0,118.3683,118.3683,117.9364,117.9659,10099.0
2025-01-29 10:50:00,120.17,120.25,120.07,120.15,22547.0,117.9659,118.0444,117.8677,117.9462,22547.0
2025-01-29 10:55:00,120.14,120.14,119.94,119.96,9622.0,117.9364,117.9364,117.7401,117.7597,9622.0
2025-01-29 11:00:00,119.96,120.12,119.96,120.06,11849.0,117.7597,117.9168,117.7597,117.8579,11849.0
2025-01-29 11:05:00,120.06,120.28,119.93,120.28,25447.0,117.8579,118.0738,117.7303,118.0738,25447.0
2025-01-29 11:10:00,120.28,120.36,120.22,120.28,8646.0,118.0738,118.1524,118.0149,118.0738,8646.0
2025-01-29 11:15:00,120.32,120.37,120.1,120.23,12464.0,118.1131,118.1622,117.8971,118.0248,12464.0
2025-01-29 11:20:00,120.26,120.4,120.23,120.31,14577.0,118.0542,118.1916,118.0248,118.1033,14577.0
2025-01-29 11:25:00,120.28,120.32,120.24,120.25,9819.0,118.0738,118.1131,118.0346,118.0444,9819.0
2025-01-29 11:30:00,120.26,120.4,120.25,120.39,9892.0,118.0542,118.1916,118.0444,118.1818,9892.0
2025-01-29 11:35:00,120.41,120.44,120.3,120.31,8578.0,118.2015,118.2309,118.0935,118.1033,8578.0
2025-01-29 11:40:00,120.27,120.43,120.23,120.32,22778.0,118.064,118.2211,118.0248,118.1131,22778.0
2025-01-29 11:45:00,120.35,120.48,120.29,120.39,22189.0,118.1426,118.2702,118.0837,118.1818,22189.0
2025-01-29 11:50:00,120.39,120.52,120.29,120.46,11152.0,118.1818,118.3094,118.0837,118.2505,11152.0
2025-01-29 11:55:00,120.46,120.46,120.14,120.21,27847.0,118.2505,118.2505,117.9364,118.0051,27847.0
2025-01-29 12:00:00,120.21,120.31,120.12,120.29,8812.0,118.0051,118.1033,117.9168,118.0837,8812.0
2025-01-29 12:05:00,120.26,120.31,120.07,120.09,7780.0,118.0542,118.1033,117.8677,117.8873,7780.0
2025-01-29 12:10:00,120.1,120.16,120.06,120.07,9626.0,117.8971,117.956,117.8579,117.8677,9626.0
2025-01-29 12:15:00,120.09,120.26,120.05,120.22,5882.0,117.8873,118.0542,117.8481,118.0149,5882.0
2025-01-29 12:20:00,120.22,120.31,120.11,120.29,11055.0,118.0149,118.1033,117.907,118.0837,11055.0
2025-01-29 12:25:00,120.26,120.29,120.16,120.19,9283.0,118.0542,118.0837,117.956,117.9855,9283.0
2025-01-29 12:30:00,120.19,120.31,120.19,120.26,3729.0,117.9855,118.1033,117.9855,118.0542,3729.0
2025-01-29 12:35:00,120.23,120.28,120.14,120.18,10408.0,118.0248,118.0738,117.9364,117.9757,10408.0
2025-01-29 12:40:00,120.2,120.22,120.16,120.21,2707.0,117.9953,118.0149,117.956,118.0051,2707.0
2025-01-29 12:45:00,120.19,120.23,120.1,120.22,19303.0,117.9855,118.0248,117.8971,118.0149,19303.0
2025-01-29 12:50:00,120.23,120.32,120.22,120.32,9274.0,118.0248,118.1131,118.0149,118.1131,9274.0
2025-01-29 12:55:00,120.32,120.36,120.28,120.35,2769.0,118.1131,118.1524,118.0738,118.1426,2769.0
2025-01-29 13:00:00,120.32,120.37,120.12,120.17,8674.0,118.1131,118.1622,117.9168,117.9659,8674.0
2025-01-29 13:05:00,120.17,120.41,120.11,120.41,8242.0,117.9659,118.2015,117.907,118.2015,8242.0
2025-01-29 13:10:00,120.41,120.46,120.36,120.45,13495.0,118.2015,118.2505,118.1524,118.2407,13495.0
2025-01-29 13:15:00,120.45,120.47,120.36,120.4,6214.0,118.2407,118.2604,118.1524,118.1916,6214.0
2025-01-29 13:20:00,120.37,120.45,120.34,120.45,6621.0,118.1622,118.2407,118.1327,118.2407,6621.0
2025-01-29 13:25:00,120.45,120.5,120.43,120.47,8072.0,118.2407,118.2898,118.2211,118.2604,8072.0
2025-01-29 13:30:00,120.49,120.52,120.34,120.34,8290.0,118.28,118.3094,118.1327,118.1327,8290.0
2025-01-29 13:35:00,120.38,120.38,120.26,120.29,12951.0,118.172,118.172,118.0542,118.0837,12951.0
2025-01-29 13:40:00,120.26,120.31,120.16,120.19,13806.0,118.0542,118.1033,117.956,117.9855,13806.0
2025-01-29 13:45:00,120.19,120.22,120.11,120.17,11715.0,117.9855,118.0149,117.907,117.9659,11715.0
2025-01-29 13:50:00,120.2,120.2,120.01,120.02,11317.0,117.9953,117.9953,117.8088,117.8186,11317.0
2025-01-29 13:55:00,120.05,120.08,119.8,119.81,10392.0,117.8481,117.8775,117.6026,117.6125,10392.0
2025-01-29 14:00:00,119.81,119.85,118.78,118.86,34446.0,117.6125,117.6517,116.6014,116.6799,34446.0
2025-01-29 14:05:00,118.89,118.89,118.63,118.67,18797.0,116.7093,116.7093,116.4541,116.4934,18797.0
2025-01-29 14:10:00,118.62,118.8,118.46,118.69,10450.0,116.4443,116.621,116.2872,116.513,10450.0
2025-01-29 14:15:00,118.69,118.81,118.51,118.71,9651.0,116.513,116.6308,116.3363,116.5326,9651.0
2025-01-29 14:20:00,118.71,118.75,118.46,118.69,27468.0,116.5326,116.5719,116.2872,116.513,27468.0
2025-01-29 14:25:00,118.71,118.88,118.65,118.83,13631.0,116.5326,116.6995,116.4737,116.6504,13631.0
2025-01-29 14:30:00,118.81,119.23,118.75,119.05,14082.0,116.6308,117.0431,116.5719,116.8664,14082.0
2025-01-29 14:35:00,119.04,119.38,118.79,119.3,14871.0,116.8566,117.1904,116.6112,117.1118,14871.0
2025-01-29 14:40:00,119.41,119.68,119.29,119.47,13352.0,117.2198,117.4848,117.102,117.2787,13352.0
2025-01-29 14:45:00,119.47,119.72,119.29,119.55,14829.0,117.2787,117.5241,117.102,117.3572,14829.0
2025-01-29 14:50:00,119.56,119.81,119.46,119.67,13964.0,117.367,117.6125,117.2689,117.475,13964.0
2025-01-29 14:55:00,119.69,119.69,119.26,119.63,30231.0,117.4947,117.4947,117.0726,117.4358,30231.0
2025-01-29 15:00:00,119.62,119.72,119.26,119.27,56067.0,117.4259,117.5241,117.0726,117.0824,56067.0
2025-01-29 15:05:00,119.31,119.72,119.23,119.7,32497.0,117.1216,117.5241,117.0431,117.5045,32497.0
2025-01-29 15:10:00,119.72,120.02,119.54,119.76,45382.0,117.5241,117.8186,117.3474,117.5634,45382.0
2025-01-29 15:15:00,119.75,119.76,119.28,119.52,32764.0,117.5536,117.5634,117.0922,117.3278,32764.0
2025-01-29 15:20:00,119.47,119.89,119.47,119.89,17336.0,117.2787,117.691,117.2787,117.691,17336.0
2025-01-29 15:25:00,119.89,120.0,119.74,119.78,15710.0,117.691,117.799,117.5437,117.583,15710.0
2025-01-29 15:30:00,119.78,120.02,119.67,119.86,19145.0,117.583,117.8186,117.475,117.6615,19145.0
2025-01-29 15:35:00,119.88,119.88,119.56,119.59,28574.0,117.6812,117.6812,117.367,117.3965,28574.0
2025-01-29 15:40:00,119.59,119.75,119.54,119.66,33775.0,117.3965,117.5536,117.3474,117.4652,33775.0
2025-01-29 15:45:00,119.66,119.7,119.48,119.58,61060.0,117.4652,117.5045,117.2885,117.3867,61060.0
2025-01-29 15:50:00,119.56,119.71,119.47,119.53,57730.0,117.367,117.5143,117.2787,117.3376,57730.0
2025-01-29 15:55:00,119.55,119.59,119.12,119.18,186216.0,117.3572,117.3965,116.9351,116.994,186216.0
2025-01-30 09:30:00,120.78,120.88,120.0,120.67,43920.0,118.5647,118.6628,117.799,118.4567,43920.0
2025-01-30 09:35:00,120.83,120.95,120.57,120.77,6686.0,118.6138,118.7316,118.3585,118.5549,6686.0
2025-01-30 09:40:00,120.77,120.88,120.59,120.66,7238.0,118.5549,118.6628,118.3782,118.4469,7238.0
2025-01-30 09:45:00,120.67,120.67,120.07,120.07,12483.0,118.4567,118.4567,117.8677,117.8677,12483.0
2025-01-30 09:50:00,120.05,120.36,120.0,120.28,13419.0,117.8481,118.1524,117.799,118.0738,13419.0
2025-01-30 09:55:00,120.3,120.55,120.3,120.55,12927.0,118.0935,118.3389,118.0935,118.3389,12927.0
2025-01-30 10:00:00,120.55,120.91,120.42,120.88,13656.0,118.3389,118.6923,118.2113,118.6628,13656.0
2025-01-30 10:05:00,120.92,121.0,120.8,120.85,12112.0,118.7021,118.7806,118.5843,118.6334,12112.0
2025-01-30 10:10:00,120.83,121.15,120.71,121.15,38592.0,118.6138,118.9279,118.496,118.9279,38592.0
2025-01-30 10:15:00,121.15,121.46,121.08,121.42,21520.0,118.9279,119.2322,118.8592,119.1929,21520.0
2025-01-30 10:20:00,121.47,121.59,121.38,121.51,20183.0,119.242,119.3598,119.1537,119.2813,20183.0
2025-01-30 10:25:00,121.5,121.62,121.43,121.44,37206.0,119.2715,119.3893,119.2028,119.2126,37206.0
2025-01-30 10:30:00,121.45,121.56,121.38,121.56,13805.0,119.2224,119.3304,119.1537,119.3304,13805.0
2025-01-30 10:35:00,121.56,121.61,121.5,121.55,10421.0,119.3304,119.3794,119.2715,119.3205,10421.0
2025-01-30 10:40:00,121.57,121.75,121.55,121.74,12043.0,119.3402,119.5169,119.3205,119.5071,12043.0
2025-01-30 10:45:00,121.75,121.84,121.72,121.79,88855.0,119.5169,119.6052,119.4874,119.5561,88855.0
2025-01-30 10:50:00,121.79,121.79,121.44,121.64,24116.0,119.5561,119.5561,119.2126,119.4089,24116.0
2025-01-30 10:55:00,121.68,121.68,121.36,121.52,16650.0,119.4482,119.4482,119.134,119.2911,16650.0
2025-01-30 11:00:00,121.52,121.77,121.52,121.54,20989.0,119.2911,119.5365,119.2911,119.3107,20989.0
2025-01-30 11:05:00,121.54,121.59,121.49,121.52,8187.0,119.3107,119.3598,119.2616,119.2911,8187.0
2025-01-30 11:10:00,121.52,121.6,121.37,121.39,5629.0,119.2911,119.3696,119.1439,119.1635,5629.0
2025-01-30 11:15:00,121.36,121.36,121.11,121.12,17598.0,119.134,119.134,118.8886,118.8984,17598.0
2025-01-30 11:20:00,121.19,121.28,121.12,121.28,6506.0,118.9672,119.0555,118.8984,119.0555,6506.0
2025-01-30 11:25:00,121.27,121.51,121.25,121.51,9475.0,119.0457,119.2813,119.0261,119.2813,9475.0
2025-01-30 11:30:00,121.5,121.5,121.31,121.41,10529.0,119.2715,119.2715,119.085,119.1831,10529.0
2025-01-30 11:35:00,121.4,121.66,121.39,121.66,6271.0,119.1733,119.4285,119.1635,119.4285,6271.0
2025-01-30 11:40:00,121.66,121.67,121.44,121.48,8154.0,119.4285,119.4383,119.2126,119.2518,8154.0
2025-01-30 11:45:00,121.53,121.58,121.31,121.38,5132.0,119.3009,119.35,119.085,119.1537,5132.0
2025-01-30 11:50:00,121.39,121.48,121.36,121.43,9294.0,119.1635,119.2518,119.134,119.2028,9294.0
2025-01-30 11:55:00,121.48,121.51,121.37,121.44,7482.0,119.2518,119.2813,119.1439,119.2126,7482.0
2025-01-30 12:00:00,121.43,121.55,121.39,121.55,4215.0,119.2028,119.3205,119.1635,119.3205,4215.0
2025-01-30 12:05:00,121.55,121.6,121.43,121.48,5033.0,119.3205,119.3696,119.2028,119.2518,5033.0
2025-01-30 12:10:00,121.46,121.47,121.34,121.37,7972.0,119.2322,119.242,119.1144,119.1439,7972.0
2025-01-30 12:15:00,121.4,121.43,121.35,121.42,5889.0,119.1733,119.2028,119.1242,119.1929,5889.0
2025-01-30 12:20:00,121.42,121.42,121.29,121.37,6376.0,119.1929,119.1929,119.0653,119.1439,6376.0
2025-01-30 12:25:00,121.39,121.44,121.25,121.25,4663.0,119.1635,119.2126,119.0261,119.0261,4663.0
2025-01-30 12:30:00,121.26,121.3,121.21,121.22,6066.0,119.0359,119.0751,118.9868,118.9966,6066.0
2025-01-30 12:35:00,121.19,121.35,121.19,121.29,12024.0,118.9672,119.1242,118.9672,119.0653,12024.0
2025-01-30 12:40:00,121.33,121.33,121.13,121.18,2677.0,119.1046,119.1046,118.9083,118.9573,2677.0
2025-01-30 12:45:00,121.2,121.35,121.15,121.35,5939.0,118.977,119.1242,118.9279,119.1242,5939.0
2025-01-30 12:50:00,121.31,121.45,121.29,121.45,4103.0,119.085,119.2224,119.0653,119.2224,4103.0
2025-01-30 12:55:00,121.45,121.52,121.43,121.52,13895.0,119.2224,119.2911,119.2028,119.2911,13895.0
2025-01-30 13:00:00,121.53,121.78,121.5,121.78,10406.0,119.3009,119.5463,119.2715,119.5463,10406.0
2025-01-30 13:05:00,121.77,121.89,121.75,121.83,11063.0,119.5365,119.6543,119.5169,119.5954,11063.0
2025-01-30 13:10:00,121.78,122.13,121.78,122.13,56020.0,119.5463,119.8899,119.5463,119.8899,56020.0
2025-01-30 13:15:00,122.14,122.2,121.92,121.96,37825.0,119.8997,119.9586,119.6838,119.723,37825.0
2025-01-30 13:20:00,121.96,122.25,121.96,122.19,17583.0,119.723,120.0077,119.723,119.9488,17583.0
2025-01-30 13:25:00,122.17,122.24,122.11,122.17,18061.0,119.9292,119.9979,119.8703,119.9292,18061.0
2025-01-30 13:30:00,122.15,122.18,121.93,122.01,28335.0,119.9095,119.939,119.6936,119.7721,28335.0
2025-01-30 13:35:00,121.95,122.06,121.88,122.02,60076.0,119.7132,119.8212,119.6445,119.7819,60076.0
2025-01-30 13:40:00,122.05,122.12,121.93,121.94,10770.0,119.8114,119.8801,119.6936,119.7034,10770.0
2025-01-30 13:45:00,121.93,122.08,121.92,122.05,10778.0,119.6936,119.8408,119.6838,119.8114,10778.0
2025-01-30 13:50:00,122.03,122.05,121.96,121.99,7854.0,119.7917,119.8114,119.723,119.7525,7854.0
2025-01-30 13:55:00,121.99,121.99,121.77,121.79,10194.0,119.7525,119.7525,119.5365,119.5561,10194.0
2025-01-30 14:00:00,121.71,121.85,121.71,121.77,8002.0,119.4776,119.615,119.4776,119.5365,8002.0
2025-01-30 14:05:00,121.77,121.85,121.75,121.78,12240.0,119.5365,119.615,119.5169,119.5463,12240.0
2025-01-30 14:10:00,121.75,121.93,121.75,121.89,9769.0,119.5169,119.6936,119.5169,119.6543,9769.0
2025-01-30 14:15:00,121.93,122.0,121.71,121.71,29081.0,119.6936,119.7623,119.4776,119.4776,29081.0
2025-01-30 14:20:00,121.81,121.83,121.71,121.74,6639.0,119.5758,119.5954,119.4776,119.5071,6639.0
2025-01-30 14:25:00,121.71,121.84,121.69,121.71,8553.0,119.4776,119.6052,119.458,119.4776,8553.0
2025-01-30 14:30:00,121.78,121.79,121.64,121.7,5256.0,119.5463,119.5561,119.4089,119.4678,5256.0
2025-01-30 14:35:00,121.68,121.71,121.53,121.54,11456.0,119.4482,119.4776,119.3009,119.3107,11456.0
2025-01-30 14:40:00,121.54,121.54,121.44,121.44,8176.0,119.3107,119.3107,119.2126,119.2126,8176.0
2025-01-30 14:45:00,121.48,121.53,121.44,121.48,6377.0,119.2518,119.3009,119.2126,119.2518,6377.0
2025-01-30 14:50:00,121.48,121.53,121.28,121.39,21432.0,119.2518,119.3009,119.0555,119.1635,21432.0
2025-01-30 14:55:00,121.4,121.4,121.2,121.27,18390.0,119.1733,119.1733,118.977,119.0457,18390.0
2025-01-30 15:00:00,121.23,121.27,121.19,121.23,11279.0,119.0064,119.0457,118.9672,119.0064,11279.0
2025-01-30 15:05:00,121.24,121.24,120.67,120.77,27075.0,119.0162,119.0162,118.4567,118.5549,27075.0
2025-01-30 15:10:00,120.73,120.96,120.73,120.93,21818.0,118.5156,118.7414,118.5156,118.7119,21818.0
2025-01-30 15:15:00,120.91,120.91,120.64,120.71,21806.0,118.6923,118.6923,118.4272,118.496,21806.0
2025-01-30 15:20:00,120.69,120.84,120.66,120.83,24513.0,118.4763,118.6236,118.4469,118.6138,24513.0
2025-01-30 15:25:00,120.81,120.98,120.8,120.91,28640.0,118.5941,118.761,118.5843,118.6923,28640.0
2025-01-30 15:30:00,120.88,120.92,120.64,120.65,15988.0,118.6628,118.7021,118.4272,118.4371,15988.0
2025-01-30 15:35:00,120.65,120.65,120.0,120.09,42585.0,118.4371,118.4371,117.799,117.8873,42585.0
2025-01-30 15:40:00,120.05,120.06,119.38,119.5,35251.0,117.8481,117.8579,117.1904,117.3082,35251.0
2025-01-30 15:45:00,119.51,120.22,119.45,120.22,37603.0,117.318,118.0149,117.2591,118.0149,37603.0
2025-01-30 15:50:00,120.26,120.72,120.25,120.57,52524.0,118.0542,118.5058,118.0444,118.3585,52524.0
2025-01-30 15:55:00,120.63,120.85,120.5,120.64,144988.0,118.4174,118.6334,118.2898,118.4272,144988.0
2025-01-31 09:30:00,119.77,119.77,118.73,119.14,57258.0,117.5732,117.5732,116.5523,116.9548,57258.0
2025-01-31 09:35:00,119.15,119.96,119.05,119.72,13820.0,116.9646,117.7597,116.8664,117.5241,13820.0
2025-01-31 09:40:00,119.63,120.15,119.52,119.82,14185.0,117.4358,117.9462,117.3278,117.6223,14185.0
2025-01-31 09:45:00,119.83,120.28,119.63,120.18,19476.0,117.6321,118.0738,117.4358,117.9757,19476.0
2025-01-31 09:50:00,120.18,120.31,120.04,120.05,10266.0,117.9757,118.1033,117.8382,117.8481,10266.0
2025-01-31 09:55:00,120.05,120.15,119.88,119.91,14059.0,117.8481,117.9462,117.6812,117.7106,14059.0
2025-01-31 10:00:00,119.85,120.2,119.83,120.09,18376.0,117.6517,117.9953,117.6321,117.8873,18376.0
2025-01-31 10:05:00,120.01,120.3,119.83,120.16,9689.0,117.8088,118.0935,117.6321,117.956,9689.0
2025-01-31 10:10:00,120.2,120.26,120.1,120.26,9440.0,117.9953,118.0542,117.8971,118.0542,9440.0
2025-01-31 10:15:00,120.25,120.28,120.14,120.19,4828.0,118.0444,118.0738,117.9364,117.9855,4828.0
2025-01-31 10:20:00,120.18,120.39,120.09,120.39,12034.0,117.9757,118.1818,117.8873,118.1818,12034.0
2025-01-31 10:25:00,120.43,120.57,120.42,120.51,10376.0,118.2211,118.3585,118.2113,118.2996,10376.0
2025-01-31 10:30:00,120.57,120.58,120.4,120.47,15975.0,118.3585,118.3683,118.1916,118.2604,15975.0
2025-01-31 10:35:00,120.42,120.65,120.38,120.63,18636.0,118.2113,118.4371,118.172,118.4174,18636.0
2025-01-31 10:40:00,120.62,120.69,120.42,120.43,20885.0,118.4076,118.4763,118.2113,118.2211,20885.0
2025-01-31 10:45:00,120.4,120.44,120.18,120.42,10841.0,118.1916,118.2309,117.9757,118.2113,10841.0
2025-01-31 10:50:00,120.42,120.58,120.24,120.29,91679.0,118.2113,118.3683,118.0346,118.0837,91679.0
2025-01-31 10:55:00,120.23,120.23,120.01,120.11,9119.0,118.0248,118.0248,117.8088,117.907,9119.0
2025-01-31 11:00:00,120.12,120.19,119.98,120.07,14155.0,117.9168,117.9855,117.7793,117.8677,14155.0
2025-01-31 11:05:00,120.03,120.27,120.03,120.27,14338.0,117.8284,118.064,117.8284,118.064,14338.0
2025-01-31 11:10:00,120.29,120.29,120.09,120.09,21577.0,118.0837,118.0837,117.8873,117.8873,21577.0
2025-01-31 11:15:00,120.13,120.13,119.89,120.0,6146.0,117.9266,117.9266,117.691,117.799,6146.0
2025-01-31 11:20:00,120.0,120.02,119.88,120.01,7888.0,117.799,117.8186,117.6812,117.8088,7888.0
2025-01-31 11:25:00,120.01,120.03,119.87,119.88,24202.0,117.8088,117.8284,117.6714,117.6812,24202.0
2025-01-31 11:30:00,119.87,119.96,119.74,119.83,25358.0,117.6714,117.7597,117.5437,117.6321,25358.0
2025-01-31 11:35:00,119.86,119.87,119.74,119.84,19110.0,117.6615,117.6714,117.5437,117.6419,19110.0
2025-01-31 11:40:00,119.84,119.91,119.78,119.8,22674.0,117.6419,117.7106,117.583,117.6026,22674.0
2025-01-31 11:45:00,119.78,119.8,119.68,119.75,8772.0,117.583,117.6026,117.4848,117.5536,8772.0
2025-01-31 11:50:00,119.75,119.77,119.55,119.62,13237.0,117.5536,117.5732,117.3572,117.4259,13237.0
2025-01-31 11:55:00,119.56,119.59,119.47,119.54,18306.0,117.367,117.3965,117.2787,117.3474,18306.0
2025-01-31 12:00:00,119.55,119.66,119.46,119.54,13884.0,117.3572,117.4652,117.2689,117.3474,13884.0
2025-01-31 12:05:00,119.53,119.59,119.3,119.48,12251.0,117.3376,117.3965,117.1118,117.2885,12251.0
2025-01-31 12:10:00,119.48,119.54,119.34,119.53,10682.0,117.2885,117.3474,117.1511,117.3376,10682.0
2025-01-31 12:15:00,119.51,119.69,119.4,119.69,14596.0,117.318,117.4947,117.21,117.4947,14596.0
2025-01-31 12:20:00,119.68,119.8,119.65,119.7,28414.0,117.4848,117.6026,117.4554,117.5045,28414.0
2025-01-31 12:25:00,119.69,119.73,119.61,119.73,17816.0,117.4947,117.5339,117.4161,117.5339,17816.0
2025-01-31 12:30:00,119.75,119.75,119.59,119.7,19382.0,117.5536,117.5536,117.3965,117.5045,19382.0
2025-01-31 12:35:00,119.7,119.76,119.69,119.69,5912.0,117.5045,117.5634,117.4947,117.4947,5912.0
2025-01-31 12:40:00,119.7,119.71,119.62,119.64,6239.0,117.5045,117.5143,117.4259,117.4456,6239.0
2025-01-31 12:45:00,119.66,119.71,119.52,119.53,4738.0,117.4652,117.5143,117.3278,117.3376,4738.0
2025-01-31 12:50:00,119.55,119.58,119.46,119.55,7862.0,117.3572,117.3867,117.2689,117.3572,7862.0
2025-01-31 12:55:00,119.54,119.86,119.44,119.51,77689.0,117.3474,117.6615,117.2493,117.318,77689.0
2025-01-31 13:00:00,119.52,119.72,119.51,119.59,11425.0,117.3278,117.5241,117.318,117.3965,11425.0
2025-01-31 13:05:00,119.6,119.66,119.55,119.6,7423.0,117.4063,117.4652,117.3572,117.4063,7423.0
2025-01-31 13:10:00,119.58,119.68,119.5,119.54,9764.0,117.3867,117.4848,117.3082,117.3474,9764.0
2025-01-31 13:15:00,119.54,119.72,119.43,119.48,11582.0,117.3474,117.5241,117.2394,117.2885,11582.0
2025-01-31 13:20:00,119.44,119.49,119.16,119.21,14559.0,117.2493,117.2983,116.9744,117.0235,14559.0
2025-01-31 13:25:00,119.17,119.26,118.91,118.95,27143.0,116.9842,117.0726,116.729,116.7682,27143.0
2025-01-31 13:30:00,118.91,118.96,118.7,118.7,17852.0,116.729,116.7781,116.5228,116.5228,17852.0
2025-01-31 13:35:00,118.69,118.81,118.61,118.79,19878.0,116.513,116.6308,116.4345,116.6112,19878.0
2025-01-31 13:40:00,118.78,119.01,118.71,118.98,21877.0,116.6014,116.8271,116.5326,116.7977,21877.0
2025-01-31 13:45:00,119.02,119.26,118.96,119.21,9875.0,116.837,117.0726,116.7781,117.0235,9875.0
2025-01-31 13:50:00,119.2,119.21,118.92,119.02,8750.0,117.0137,117.0235,116.7388,116.837,8750.0
2025-01-31 13:55:00,119.1,119.1,118.85,118.89,5806.0,116.9155,116.9155,116.6701,116.7093,5806.0
2025-01-31 14:00:00,118.84,119.0,118.75,118.97,9978.0,116.6603,116.8173,116.5719,116.7879,9978.0
2025-01-31 14:05:00,118.92,118.92,118.5,118.56,31251.0,116.7388,116.7388,116.3265,116.3854,31251.0
2025-01-31 14:10:00,118.56,118.64,118.5,118.6,18597.0,116.3854,116.4639,116.3265,116.4247,18597.0
2025-01-31 14:15:00,118.66,118.86,118.45,118.52,14779.0,116.4836,116.6799,116.2774,116.3461,14779.0
2025-01-31 14:20:00,118.58,119.0,118.51,118.93,18265.0,116.405,116.8173,116.3363,116.7486,18265.0
2025-01-31 14:25:00,118.88,119.03,118.86,119.02,20931.0,116.6995,116.8468,116.6799,116.837,20931.0
2025-01-31 14:30:00,119.01,119.39,119.01,119.34,13582.0,116.8271,117.2002,116.8271,117.1511,13582.0
2025-01-31 14:35:00,119.38,119.4,119.14,119.23,130182.0,117.1904,117.21,116.9548,117.0431,130182.0
2025-01-31 14:40:00,119.19,119.37,118.99,118.99,14668.0,117.0038,117.1805,116.8075,116.8075,14668.0
2025-01-31 14:45:00,119.0,119.1,118.84,119.07,18084.0,116.8173,116.9155,116.6603,116.886,18084.0
2025-01-31 14:50:00,119.07,119.23,118.97,119.23,10893.0,116.886,117.0431,116.7879,117.0431,10893.0
2025-01-31 14:55:00,119.28,119.33,119.17,119.17,7780.0,117.0922,117.1413,116.9842,116.9842,7780.0
2025-01-31 15:00:00,119.15,119.15,118.69,118.82,57412.0,116.9646,116.9646,116.513,116.6406,57412.0
2025-01-31 15:05:00,118.86,118.91,118.48,118.48,20403.0,116.6799,116.729,116.3069,116.3069,20403.0
2025-01-31 15:10:00,118.52,118.86,118.48,118.81,13107.0,116.3461,116.6799,116.3069,116.6308,13107.0
2025-01-31 15:15:00,118.84,118.95,118.82,118.88,25197.0,116.6603,116.7682,116.6406,116.6995,25197.0
2025-01-31 15:20:00,118.91,118.94,118.79,118.89,18742.0,116.729,116.7584,116.6112,116.7093,18742.0
2025-01-31 15:25:00,118.89,118.9,118.62,118.67,26511.0,116.7093,116.7192,116.4443,116.4934,26511.0
2025-01-31 15:30:00,118.67,118.82,118.58,118.75,31856.0,116.4934,116.6406,116.405,116.5719,31856.0
2025-01-31 15:35:00,118.72,118.83,118.67,118.76,18270.0,116.5425,116.6504,116.4934,116.5817,18270.0
2025-01-31 15:40:00,118.78,118.94,118.71,118.82,26429.0,116.6014,116.7584,116.5326,116.6406,26429.0
2025-01-31 15:45:00,118.77,119.09,118.77,119.07,13603.0,116.5915,116.9057,116.5915,116.886,13603.0
2025-01-31 15:50:00,119.09,119.41,118.97,119.27,57645.0,116.9057,117.2198,116.7879,117.0824,57645.0
2025-01-31 15:55:00,119.29,119.43,119.1,119.25,179744.0,117.102,117.2394,116.9155,117.0627,179744.0
2025-02-03 09:30:00,116.03,117.05,115.0,115.03,236793.0,113.9018,114.9031,112.8907,112.9201,236793.0
2025-02-03 09:35:00,115.21,115.29,114.46,114.91,42236.0,113.0968,113.1754,112.3606,112.8023,42236.0
2025-02-03 09:40:00,114.97,115.18,114.8,115.01,30981.0,112.8612,113.0674,112.6944,112.9005,30981.0
2025-02-03 09:45:00,114.88,115.62,114.84,115.15,34491.0,112.7729,113.4993,112.7336,113.0379,34491.0
2025-02-03 09:50:00,115.23,115.34,114.9,115.08,25919.0,113.1165,113.2245,112.7925,112.9692,25919.0
2025-02-03 09:55:00,115.01,115.47,114.93,115.47,39935.0,112.9005,113.3521,112.822,113.3521,39935.0
2025-02-03 10:00:00,115.33,115.95,115.32,115.52,22820.0,113.2146,113.8233,113.2048,113.4012,22820.0
2025-02-03 10:05:00,115.52,115.67,115.3,115.38,43333.0,113.4012,113.5484,113.1852,113.2637,43333.0
2025-02-03 10:10:00,115.36,115.67,115.35,115.43,21324.0,113.2441,113.5484,113.2343,113.3128,21324.0
2025-02-03 10:15:00,115.46,115.71,115.45,115.59,23243.0,113.3423,113.5877,113.3324,113.4699,23243.0
2025-02-03 10:20:00,115.51,117.17,115.47,116.94,50561.0,113.3913,115.0209,113.3521,114.7951,50561.0
2025-02-03 10:25:00,117.06,117.82,116.88,117.6,75309.0,114.9129,115.659,114.7362,115.443,75309.0
2025-02-03 10:30:00,117.62,117.65,117.02,117.04,52031.0,115.4626,115.4921,114.8736,114.8933,52031.0
2025-02-03 10:35:00,117.04,117.26,116.95,117.26,38479.0,114.8933,115.1092,114.8049,115.1092,38479.0
2025-02-03 10:40:00,117.2,117.56,117.19,117.41,14612.0,115.0503,115.4037,115.0405,115.2565,14612.0
2025-02-03 10:45:00,117.41,117.57,117.25,117.57,20535.0,115.2565,115.4135,115.0994,115.4135,20535.0
2025-02-03 10:50:00,117.59,117.87,117.45,117.51,16453.0,115.4332,115.708,115.2958,115.3547,16453.0
2025-02-03 10:55:00,117.53,117.92,117.53,117.7,13855.0,115.3743,115.7571,115.3743,115.5412,13855.0
2025-02-03 11:00:00,117.75,117.97,117.49,117.81,33977.0,115.5902,115.8062,115.335,115.6491,33977.0
2025-02-03 11:05:00,117.8,118.07,117.53,117.97,31436.0,115.6393,115.9044,115.3743,115.8062,31436.0
2025-02-03 11:10:00,117.97,118.18,117.97,118.08,16881.0,115.8062,116.0124,115.8062,115.9142,16881.0
2025-02-03 11:15:00,118.06,118.33,117.83,118.33,14775.0,115.8946,116.1596,115.6688,116.1596,14775.0
2025-02-03 11:20:00,118.27,118.51,118.25,118.42,20894.0,116.1007,116.3363,116.0811,116.248,20894.0
2025-02-03 11:25:00,118.37,118.42,117.8,117.9,9195.0,116.1989,116.248,115.6393,115.7375,9195.0
2025-02-03 11:30:00,117.95,118.2,117.74,118.12,12030.0,115.7866,116.032,115.5804,115.9535,12030.0
2025-02-03 11:35:00,117.98,118.21,117.98,118.08,11679.0,115.816,116.0418,115.816,115.9142,11679.0
2025-02-03 11:40:00,118.03,118.15,117.81,118.01,9583.0,115.8651,115.9829,115.6491,115.8455,9583.0
2025-02-03 11:45:00,118.06,118.06,117.8,117.81,10263.0,115.8946,115.8946,115.6393,115.6491,10263.0
2025-02-03 11:50:00,117.82,117.87,117.68,117.69,7493.0,115.659,115.708,115.5215,115.5313,7493.0
2025-02-03 11:55:00,117.68,117.69,117.43,117.58,22757.0,115.5215,115.5313,115.2761,115.4234,22757.0
2025-02-03 12:00:00,117.56,117.56,117.24,117.28,8642.0,115.4037,115.4037,115.0896,115.1289,8642.0
2025-02-03 12:05:00,117.28,117.33,117.12,117.33,14581.0,115.1289,115.178,114.9718,115.178,14581.0
2025-02-03 12:10:00,117.31,117.44,117.07,117.26,5459.0,115.1583,115.2859,114.9227,115.1092,5459.0
2025-02-03 12:15:00,117.2,117.32,117.16,117.28,5191.0,115.0503,115.1681,115.0111,115.1289,5191.0
2025-02-03 12:20:00,117.26,117.58,117.24,117.56,11170.0,115.1092,115.4234,115.0896,115.4037,11170.0
2025-02-03 12:25:00,117.53,117.62,117.35,117.38,35779.0,115.3743,115.4626,115.1976,115.227,35779.0
2025-02-03 12:30:00,117.29,117.36,117.16,117.17,6119.0,115.1387,115.2074,115.0111,115.0209,6119.0
2025-02-03 12:35:00,117.15,117.31,117.12,117.31,8482.0,115.0013,115.1583,114.9718,115.1583,8482.0
2025-02-03 12:40:00,117.21,117.33,117.17,117.29,9000.0,115.0602,115.178,115.0209,115.1387,9000.0
2025-02-03 12:45:00,117.26,117.3,117.1,117.3,8611.0,115.1092,115.1485,114.9522,115.1485,8611.0
2025-02-03 12:50:00,117.26,117.63,117.25,117.61,8090.0,115.1092,115.4724,115.0994,115.4528,8090.0
2025-02-03 12:55:00,117.58,117.6,117.23,117.55,21582.0,115.4234,115.443,115.0798,115.3939,21582.0
2025-02-03 13:00:00,117.44,117.51,117.15,117.34,9898.0,115.2859,115.3547,115.0013,115.1878,9898.0
2025-02-03 13:05:00,117.34,117.53,117.3,117.3,7200.0,115.1878,115.3743,115.1485,115.1485,7200.0
2025-02-03 13:10:00,117.34,117.5,117.2,117.49,10386.0,115.1878,115.3448,115.0503,115.335,10386.0
2025-02-03 13:15:00,117.43,117.49,117.24,117.33,7546.0,115.2761,115.335,115.0896,115.178,7546.0
2025-02-03 13:20:00,117.29,117.58,117.29,117.56,18956.0,115.1387,115.4234,115.1387,115.4037,18956.0
2025-02-03 13:25:00,117.54,117.63,117.49,117.56,6232.0,115.3841,115.4724,115.335,115.4037,6232.0
2025-02-03 13:30:00,117.59,117.85,117.54,117.85,6134.0,115.4332,115.6884,115.3841,115.6884,6134.0
2025-02-03 13:35:00,117.83,117.88,117.72,117.73,9167.0,115.6688,115.7179,115.5608,115.5706,9167.0
2025-02-03 13:40:00,117.79,117.82,117.66,117.75,9685.0,115.6295,115.659,115.5019,115.5902,9685.0
2025-02-03 13:45:00,117.75,117.9,117.72,117.88,6251.0,115.5902,115.7375,115.5608,115.7179,6251.0
2025-02-03 13:50:00,117.88,117.96,117.86,117.88,8263.0,115.7179,115.7964,115.6982,115.7179,8263.0
2025-02-03 13:55:00,117.88,117.88,117.77,117.78,7515.0,115.7179,115.7179,115.6099,115.6197,7515.0
2025-02-03 14:00:00,117.79,117.97,117.78,117.97,21254.0,115.6295,115.8062,115.6197,115.8062,21254.0
2025-02-03 14:05:00,117.95,118.11,117.92,118.07,16808.0,115.7866,115.9436,115.7571,115.9044,16808.0
2025-02-03 14:10:00,118.07,118.12,117.94,118.03,7654.0,115.9044,115.9535,115.7768,115.8651,7654.0
2025-02-03 14:15:00,118.0,118.05,117.94,117.99,6620.0,115.8357,115.8847,115.7768,115.8258,6620.0
2025-02-03 14:20:00,117.99,118.06,117.94,118.03,10068.0,115.8258,115.8946,115.7768,115.8651,10068.0
2025-02-03 14:25:00,118.01,118.05,117.88,117.93,6923.0,115.8455,115.8847,115.7179,115.7669,6923.0
2025-02-03 14:30:00,117.94,118.15,117.93,118.12,9272.0,115.7768,115.9829,115.7669,115.9535,9272.0
2025-02-03 14:35:00,118.07,118.22,118.0,118.15,23608.0,115.9044,116.0516,115.8357,115.9829,23608.0
2025-02-03 14:40:00,118.15,118.17,118.02,118.08,16957.0,115.9829,116.0025,115.8553,115.9142,16957.0
2025-02-03 14:45:00,118.07,118.14,117.98,118.01,26721.0,115.9044,115.9731,115.816,115.8455,26721.0
2025-02-03 14:50:00,117.98,118.12,117.9,118.07,16845.0,115.816,115.9535,115.7375,115.9044,16845.0
2025-02-03 14:55:00,118.09,118.14,117.79,117.88,5239.0,115.924,115.9731,115.6295,115.7179,5239.0
2025-02-03 15:00:00,117.85,118.05,117.85,117.99,13977.0,115.6884,115.8847,115.6884,115.8258,13977.0
2025-02-03 15:05:00,117.97,118.03,117.92,117.98,13715.0,115.8062,115.8651,115.7571,115.816,13715.0
2025-02-03 15:10:00,117.96,118.07,117.93,118.07,16305.0,115.7964,115.9044,115.7669,115.9044,16305.0
2025-02-03 15:15:00,118.06,118.13,117.91,117.99,24195.0,115.8946,115.9633,115.7473,115.8258,24195.0
2025-02-03 15:20:00,118.02,118.09,118.0,118.07,14241.0,115.8553,115.924,115.8357,115.9044,14241.0
2025-02-03 15:25:00,118.07,118.07,117.86,117.89,15093.0,115.9044,115.9044,115.6982,115.7277,15093.0
2025-02-03 15:30:00,117.88,118.04,117.79,118.02,26591.0,115.7179,115.8749,115.6295,115.8553,26591.0
2025-02-03 15:35:00,117.99,118.19,117.94,118.08,28294.0,115.8258,116.0222,115.7768,115.9142,28294.0
2025-02-03 15:40:00,118.08,118.11,117.9,117.94,22741.0,115.9142,115.9436,115.7375,115.7768,22741.0
2025-02-03 15:45:00,117.94,118.03,117.87,118.03,29501.0,115.7768,115.8651,115.708,115.8651,29501.0
2025-02-03 15:50:00,118.03,118.34,117.86,118.02,67117.0,115.8651,116.1694,115.6982,115.8553,67117.0
2025-02-03 15:55:00,118.01,118.13,117.82,117.83,169398.0,115.8455,115.9633,115.659,115.6688,169398.0
2025-02-04 09:30:00,116.26,117.0,116.18,117.0,112606.0,114.1276,114.854,114.049,114.854,112606.0
2025-02-04 09:35:00,116.93,117.39,116.78,117.39,16470.0,114.7853,115.2369,114.638,115.2369,16470.0
2025-02-04 09:40:00,117.26,117.36,117.02,117.23,16722.0,115.1092,115.2074,114.8736,115.0798,16722.0
2025-02-04 09:45:00,117.21,117.51,117.03,117.28,13857.0,115.0602,115.3547,114.8835,115.1289,13857.0
2025-02-04 09:50:00,117.3,117.55,117.25,117.39,5681.0,115.1485,115.3939,115.0994,115.2369,5681.0
2025-02-04 09:55:00,117.28,117.35,116.87,117.1,23150.0,115.1289,115.1976,114.7264,114.9522,23150.0
2025-02-04 10:00:00,117.11,117.2,116.84,116.87,34258.0,114.962,115.0503,114.6969,114.7264,34258.0
2025-02-04 10:05:00,116.86,117.42,116.8,117.42,22142.0,114.7166,115.2663,114.6577,115.2663,22142.0
2025-02-04 10:10:00,117.48,117.68,117.43,117.6,29129.0,115.3252,115.5215,115.2761,115.443,29129.0
2025-02-04 10:15:00,117.66,117.96,117.65,117.92,18210.0,115.5019,115.7964,115.4921,115.7571,18210.0
2025-02-04 10:20:00,117.92,118.04,117.64,117.64,8314.0,115.7571,115.8749,115.4823,115.4823,8314.0
2025-02-04 10:25:00,117.66,117.68,117.38,117.38,9046.0,115.5019,115.5215,115.227,115.227,9046.0
2025-02-04 10:30:00,117.37,117.77,117.37,117.5,11192.0,115.2172,115.6099,115.2172,115.3448,11192.0
2025-02-04 10:35:00,117.66,117.72,117.47,117.57,16720.0,115.5019,115.5608,115.3154,115.4135,16720.0
2025-02-04 10:40:00,117.54,117.7,117.33,117.7,14417.0,115.3841,115.5412,115.178,115.5412,14417.0
2025-02-04 10:45:00,117.63,117.67,117.44,117.62,12889.0,115.4724,115.5117,115.2859,115.4626,12889.0
2025-02-04 10:50:00,117.62,117.73,117.59,117.66,15548.0,115.4626,115.5706,115.4332,115.5019,15548.0
2025-02-04 10:55:00,117.67,117.83,117.62,117.67,28432.0,115.5117,115.6688,115.4626,115.5117,28432.0
2025-02-04 11:00:00,117.67,118.04,117.67,117.97,8971.0,115.5117,115.8749,115.5117,115.8062,8971.0
2025-02-04 11:05:00,117.97,118.12,117.91,118.05,16821.0,115.8062,115.9535,115.7473,115.8847,16821.0
2025-02-04 11:10:00,118.09,118.13,117.96,118.09,16624.0,115.924,115.9633,115.7964,115.924,16624.0
2025-02-04 11:15:00,118.13,118.19,118.02,118.02,5842.0,115.9633,116.0222,115.8553,115.8553,5842.0
2025-02-04 11:20:00,118.03,118.3,117.98,118.23,7503.0,115.8651,116.1302,115.816,116.0614,7503.0
2025-02-04 11:25:00,118.23,118.48,118.23,118.45,4356.0,116.0614,116.3069,116.0614,116.2774,4356.0
2025-02-04 11:30:00,118.42,118.52,118.38,118.49,6648.0,116.248,116.3461,116.2087,116.3167,6648.0
2025-02-04 11:35:00,118.44,118.56,118.43,118.51,8964.0,116.2676,116.3854,116.2578,116.3363,8964.0
2025-02-04 11:40:00,118.47,118.51,118.32,118.36,6104.0,116.297,116.3363,116.1498,116.1891,6104.0
2025-02-04 11:45:00,118.36,118.46,118.29,118.31,8769.0,116.1891,116.2872,116.1203,116.14,8769.0
2025-02-04 11:50:00,118.29,118.52,118.27,118.5,3951.0,116.1203,116.3461,116.1007,116.3265,3951.0
2025-02-04 11:55:00,118.5,118.5,118.37,118.44,7298.0,116.3265,116.3265,116.1989,116.2676,7298.0
2025-02-04 12:00:00,118.48,118.65,118.45,118.65,6780.0,116.3069,116.4737,116.2774,116.4737,6780.0
2025-02-04 12:05:00,118.69,118.78,118.66,118.78,16166.0,116.513,116.6014,116.4836,116.6014,16166.0
2025-02-04 12:10:00,118.78,118.81,118.69,118.71,16759.0,116.6014,116.6308,116.513,116.5326,16759.0
2025-02-04 12:15:00,118.66,118.69,118.46,118.5,9129.0,116.4836,116.513,116.2872,116.3265,9129.0
2025-02-04 12:20:00,118.47,118.55,118.39,118.44,8167.0,116.297,116.3756,116.2185,116.2676,8167.0
2025-02-04 12:25:00,118.4,118.49,118.29,118.35,6177.0,116.2283,116.3167,116.1203,116.1792,6177.0
2025-02-04 12:30:00,118.35,118.46,118.29,118.46,3815.0,116.1792,116.2872,116.1203,116.2872,3815.0
2025-02-04 12:35:00,118.46,118.56,118.42,118.48,7285.0,116.2872,116.3854,116.248,116.3069,7285.0
2025-02-04 12:40:00,118.46,118.57,118.4,118.55,5055.0,116.2872,116.3952,116.2283,116.3756,5055.0
2025-02-04 12:45:00,118.55,118.59,118.47,118.55,22483.0,116.3756,116.4148,116.297,116.3756,22483.0
2025-02-04 12:50:00,118.55,118.61,118.52,118.53,3231.0,116.3756,116.4345,116.3461,116.3559,3231.0
2025-02-04 12:55:00,118.56,118.71,118.53,118.61,30253.0,116.3854,116.5326,116.3559,116.4345,30253.0
2025-02-04 13:00:00,118.59,118.63,118.34,118.34,7008.0,116.4148,116.4541,116.1694,116.1694,7008.0
2025-02-04 13:05:00,118.3,118.33,118.27,118.3,5667.0,116.1302,116.1596,116.1007,116.1302,5667.0
2025-02-04 13:10:00,118.26,118.26,118.14,118.14,13147.0,116.0909,116.0909,115.9731,115.9731,13147.0
2025-02-04 13:15:00,118.14,118.39,118.12,118.36,15703.0,115.9731,116.2185,115.9535,116.1891,15703.0
2025-02-04 13:20:00,118.36,118.36,118.22,118.26,7939.0,116.1891,116.1891,116.0516,116.0909,7939.0
2025-02-04 13:25:00,118.26,118.43,118.25,118.43,14441.0,116.0909,116.2578,116.0811,116.2578,14441.0
2025-02-04 13:30:00,118.43,118.43,118.24,118.24,16495.0,116.2578,116.2578,116.0713,116.0713,16495.0
2025-02-04 13:35:00,118.26,118.26,118.04,118.05,9440.0,116.0909,116.0909,115.8749,115.8847,9440.0
2025-02-04 13:40:00,118.05,118.1,117.9,117.97,10528.0,115.8847,115.9338,115.7375,115.8062,10528.0
2025-02-04 13:45:00,117.97,117.97,117.71,117.71,15697.0,115.8062,115.8062,115.551,115.551,15697.0
2025-02-04 13:50:00,117.75,117.93,117.69,117.91,12512.0,115.5902,115.7669,115.5313,115.7473,12512.0
2025-02-04 13:55:00,117.9,117.91,117.77,117.78,9187.0,115.7375,115.7473,115.6099,115.6197,9187.0
2025-02-04 14:00:00,117.78,117.89,117.75,117.83,10097.0,115.6197,115.7277,115.5902,115.6688,10097.0
2025-02-04 14:05:00,117.84,117.94,117.8,117.9,13112.0,115.6786,115.7768,115.6393,115.7375,13112.0
2025-02-04 14:10:00,117.88,117.93,117.83,117.88,22662.0,115.7179,115.7669,115.6688,115.7179,22662.0
2025-02-04 14:15:00,117.91,118.03,117.9,117.98,15823.0,115.7473,115.8651,115.7375,115.816,15823.0
2025-02-04 14:20:00,117.98,118.27,117.98,118.27,14016.0,115.816,116.1007,115.816,116.1007,14016.0
2025-02-04 14:25:00,118.27,118.38,118.25,118.32,9028.0,116.1007,116.2087,116.0811,116.1498,9028.0
2025-02-04 14:30:00,118.38,118.48,118.36,118.41,17408.0,116.2087,116.3069,116.1891,116.2381,17408.0
2025-02-04 14:35:00,118.41,118.42,118.19,118.19,7088.0,116.2381,116.248,116.0222,116.0222,7088.0
2025-02-04 14:40:00,118.21,118.3,118.17,118.2,11340.0,116.0418,116.1302,116.0025,116.032,11340.0
2025-02-04 14:45:00,118.2,118.21,118.05,118.1,10964.0,116.032,116.0418,115.8847,115.9338,10964.0
2025-02-04 14:50:00,118.1,118.4,118.1,118.39,32341.0,115.9338,116.2283,115.9338,116.2185,32341.0
2025-02-04 14:55:00,118.39,118.42,118.15,118.19,13933.0,116.2185,116.248,115.9829,116.0222,13933.0
2025-02-04 15:00:00,118.19,118.25,118.13,118.25,9806.0,116.0222,116.0811,115.9633,116.0811,9806.0
2025-02-04 15:05:00,118.25,118.29,118.17,118.25,8048.0,116.0811,116.1203,116.0025,116.0811,8048.0
2025-02-04 15:10:00,118.26,118.42,118.25,118.4,7497.0,116.0909,116.248,116.0811,116.2283,7497.0
2025-02-04 15:15:00,118.41,118.41,118.2,118.29,20278.0,116.2381,116.2381,116.032,116.1203,20278.0
2025-02-04 15:20:00,118.26,118.27,118.16,118.2,13341.0,116.0909,116.1007,115.9927,116.032,13341.0
2025-02-04 15:25:00,118.18,118.2,118.13,118.18,6858.0,116.0124,116.032,115.9633,116.0124,6858.0
2025-02-04 15:30:00,118.18,118.42,118.16,118.31,31946.0,116.0124,116.248,115.9927,116.14,31946.0
2025-02-04 15:35:00,118.3,118.47,118.23,118.47,11708.0,116.1302,116.297,116.0614,116.297,11708.0
2025-02-04 15:40:00,118.45,118.48,118.35,118.41,15352.0,116.2774,116.3069,116.1792,116.2381,15352.0
2025-02-04 15:45:00,118.39,118.42,118.3,118.34,23396.0,116.2185,116.248,116.1302,116.1694,23396.0
2025-02-04 15:50:00,118.3,118.39,118.29,118.33,31000.0,116.1302,116.2185,116.1203,116.1596,31000.0
2025-02-04 15:55:00,118.32,118.47,118.28,118.32,86646.0,116.1498,116.297,116.1105,116.1498,86646.0
2025-02-05 09:30:00,119.44,119.44,118.6,118.6,38690.0,117.2493,117.2493,116.4247,116.4247,38690.0
2025-02-05 09:35:00,119.08,119.09,118.62,118.78,4374.0,116.8959,116.9057,116.4443,116.6014,4374.0
2025-02-05 09:40:00,118.8,119.04,118.62,118.67,3729.0,116.621,116.8566,116.4443,116.4934,3729.0
2025-02-05 09:45:00,118.64,118.76,118.23,118.26,7157.0,116.4639,116.5817,116.0614,116.0909,7157.0
2025-02-05 09:50:00,118.26,118.33,118.02,118.08,11681.0,116.0909,116.1596,115.8553,115.9142,11681.0
2025-02-05 09:55:00,118.03,118.09,117.68,117.85,26907.0,115.8651,115.924,115.5215,115.6884,26907.0
2025-02-05 10:00:00,117.94,118.19,117.7,117.7,13828.0,115.7768,116.0222,115.5412,115.5412,13828.0
2025-02-05 10:05:00,117.54,117.95,117.52,117.91,36921.0,115.3841,115.7866,115.3645,115.7473,36921.0
2025-02-05 10:10:00,117.9,117.95,117.49,117.68,16066.0,115.7375,115.7866,115.335,115.5215,16066.0
2025-02-05 10:15:00,117.72,117.85,117.66,117.69,9969.0,115.5608,115.6884,115.5019,115.5313,9969.0
2025-02-05 10:20:00,117.73,118.27,117.64,118.27,29676.0,115.5706,116.1007,115.4823,116.1007,29676.0
2025-02-05 10:25:00,118.25,118.32,118.13,118.21,18889.0,116.0811,116.1498,115.9633,116.0418,18889.0
2025-02-05 10:30:00,118.21,118.35,118.1,118.23,12057.0,116.0418,116.1792,115.9338,116.0614,12057.0
2025-02-05 10:35:00,118.27,118.29,118.13,118.23,7780.0,116.1007,116.1203,115.9633,116.0614,7780.0
2025-02-05 10:40:00,118.23,118.27,118.07,118.21,10893.0,116.0614,116.1007,115.9044,116.0418,10893.0
2025-02-05 10:45:00,118.21,118.23,118.08,118.12,15691.0,116.0418,116.0614,115.9142,115.9535,15691.0
2025-02-05 10:50:00,118.12,118.14,117.99,118.06,26544.0,115.9535,115.9731,115.8258,115.8946,26544.0
2025-02-05 10:55:00,118.09,118.16,117.99,118.08,14462.0,115.924,115.9927,115.8258,115.9142,14462.0
2025-02-05 11:00:00,118.08,118.17,118.07,118.12,6039.0,115.9142,116.0025,115.9044,115.9535,6039.0
2025-02-05 11:05:00,118.09,118.2,118.0,118.2,24884.0,115.924,116.032,115.8357,116.032,24884.0
2025-02-05 11:10:00,118.21,118.3,118.13,118.29,7448.0,116.0418,116.1302,115.9633,116.1203,7448.0
2025-02-05 11:15:00,118.31,118.33,118.25,118.31,12977.0,116.14,116.1596,116.0811,116.14,12977.0
2025-02-05 11:20:00,118.33,118.44,118.31,118.43,13616.0,116.1596,116.2676,116.14,116.2578,13616.0
2025-02-05 11:25:00,118.43,118.57,118.4,118.43,22947.0,116.2578,116.3952,116.2283,116.2578,22947.0
2025-02-05 11:30:00,118.43,118.67,118.4,118.6,35999.0,116.2578,116.4934,116.2283,116.4247,35999.0
2025-02-05 11:35:00,118.55,118.65,118.45,118.61,14502.0,116.3756,116.4737,116.2774,116.4345,14502.0
2025-02-05 11:40:00,118.61,118.69,118.42,118.68,11250.0,116.4345,116.513,116.248,116.5032,11250.0
2025-02-05 11:45:00,118.63,118.68,118.57,118.63,7138.0,116.4541,116.5032,116.3952,116.4541,7138.0
2025-02-05 11:50:00,118.6,118.79,118.59,118.72,16102.0,116.4247,116.6112,116.4148,116.5425,16102.0
2025-02-05 11:55:00,118.69,118.7,118.51,118.56,8584.0,116.513,116.5228,116.3363,116.3854,8584.0
2025-02-05 12:00:00,118.58,118.65,118.52,118.65,4353.0,116.405,116.4737,116.3461,116.4737,4353.0
2025-02-05 12:05:00,118.61,118.61,118.49,118.53,9321.0,116.4345,116.4345,116.3167,116.3559,9321.0
2025-02-05 12:10:00,118.52,118.64,118.46,118.61,23191.0,116.3461,116.4639,116.2872,116.4345,23191.0
2025-02-05 12:15:00,118.61,118.82,118.61,118.78,5605.0,116.4345,116.6406,116.4345,116.6014,5605.0
2025-02-05 12:20:00,118.74,118.77,118.61,118.77,5724.0,116.5621,116.5915,116.4345,116.5915,5724.0
2025-02-05 12:25:00,118.77,118.86,118.66,118.86,7516.0,116.5915,116.6799,116.4836,116.6799,7516.0
2025-02-05 12:30:00,118.86,118.86,118.62,118.62,20166.0,116.6799,116.6799,116.4443,116.4443,20166.0
2025-02-05 12:35:00,118.63,118.65,118.48,118.56,5362.0,116.4541,116.4737,116.3069,116.3854,5362.0
2025-02-05 12:40:00,118.51,118.57,118.46,118.48,3375.0,116.3363,116.3952,116.2872,116.3069,3375.0
2025-02-05 12:45:00,118.47,118.56,118.45,118.49,11225.0,116.297,116.3854,116.2774,116.3167,11225.0
2025-02-05 12:50:00,118.53,118.58,118.36,118.36,4824.0,116.3559,116.405,116.1891,116.1891,4824.0
2025-02-05 12:55:00,118.39,118.43,118.34,118.43,6495.0,116.2185,116.2578,116.1694,116.2578,6495.0
2025-02-05 13:00:00,118.4,118.57,118.38,118.56,24882.0,116.2283,116.3952,116.2087,116.3854,24882.0
2025-02-05 13:05:00,118.56,118.57,118.41,118.54,17439.0,116.3854,116.3952,116.2381,116.3658,17439.0
2025-02-05 13:10:00,118.49,118.63,118.49,118.63,15472.0,116.3167,116.4541,116.3167,116.4541,15472.0
2025-02-05 13:15:00,118.62,118.64,118.51,118.52,8092.0,116.4443,116.4639,116.3363,116.3461,8092.0
2025-02-05 13:20:00,118.56,118.56,118.48,118.51,3964.0,116.3854,116.3854,116.3069,116.3363,3964.0
2025-02-05 13:25:00,118.53,118.64,118.43,118.43,9342.0,116.3559,116.4639,116.2578,116.2578,9342.0
2025-02-05 13:30:00,118.48,118.72,118.45,118.68,34916.0,116.3069,116.5425,116.2774,116.5032,34916.0
2025-02-05 13:35:00,118.71,118.77,118.66,118.75,5134.0,116.5326,116.5915,116.4836,116.5719,5134.0
2025-02-05 13:40:00,118.75,118.87,118.71,118.84,27944.0,116.5719,116.6897,116.5326,116.6603,27944.0
2025-02-05 13:45:00,118.86,119.0,118.78,119.0,10772.0,116.6799,116.8173,116.6014,116.8173,10772.0
2025-02-05 13:50:00,119.03,119.07,118.85,118.91,5607.0,116.8468,116.886,116.6701,116.729,5607.0
2025-02-05 13:55:00,118.9,118.99,118.74,118.74,7778.0,116.7192,116.8075,116.5621,116.5621,7778.0
2025-02-05 14:00:00,118.75,118.88,118.74,118.87,16771.0,116.5719,116.6995,116.5621,116.6897,16771.0
2025-02-05 14:05:00,118.87,118.95,118.85,118.89,6349.0,116.6897,116.7682,116.6701,116.7093,6349.0
2025-02-05 14:10:00,118.89,118.89,118.78,118.82,9255.0,116.7093,116.7093,116.6014,116.6406,9255.0
2025-02-05 14:15:00,118.79,118.96,118.78,118.96,25337.0,116.6112,116.7781,116.6014,116.7781,25337.0
2025-02-05 14:20:00,118.97,119.09,118.94,119.08,5872.0,116.7879,116.9057,116.7584,116.8959,5872.0
2025-02-05 14:25:00,119.05,119.17,119.01,119.15,9496.0,116.8664,116.9842,116.8271,116.9646,9496.0
2025-02-05 14:30:00,119.14,119.16,118.84,118.84,6255.0,116.9548,116.9744,116.6603,116.6603,6255.0
2025-02-05 14:35:00,118.84,118.91,118.84,118.9,7770.0,116.6603,116.729,116.6603,116.7192,7770.0
2025-02-05 14:40:00,118.87,118.87,118.76,118.81,6836.0,116.6897,116.6897,116.5817,116.6308,6836.0
2025-02-05 14:45:00,118.81,118.81,118.7,118.78,9543.0,116.6308,116.6308,116.5228,116.6014,9543.0
2025-02-05 14:50:00,118.75,118.83,118.73,118.78,8199.0,116.5719,116.6504,116.5523,116.6014,8199.0
2025-02-05 14:55:00,118.82,118.9,118.71,118.78,18651.0,116.6406,116.7192,116.5326,116.6014,18651.0
2025-02-05 15:00:00,118.79,118.89,118.65,118.65,16360.0,116.6112,116.7093,116.4737,116.4737,16360.0
2025-02-05 15:05:00,118.65,118.77,118.65,118.74,8542.0,116.4737,116.5915,116.4737,116.5621,8542.0
2025-02-05 15:10:00,118.72,118.78,118.71,118.74,4903.0,116.5425,116.6014,116.5326,116.5621,4903.0
2025-02-05 15:15:00,118.72,118.77,118.65,118.76,13822.0,116.5425,116.5915,116.4737,116.5817,13822.0
2025-02-05 15:20:00,118.77,118.93,118.71,118.92,21907.0,116.5915,116.7486,116.5326,116.7388,21907.0
2025-02-05 15:25:00,118.94,118.94,118.82,118.82,17188.0,116.7584,116.7584,116.6406,116.6406,17188.0
2025-02-05 15:30:00,118.87,118.94,118.84,118.89,15082.0,116.6897,116.7584,116.6603,116.7093,15082.0
2025-02-05 15:35:00,118.87,118.94,118.67,118.7,23149.0,116.6897,116.7584,116.4934,116.5228,23149.0
2025-02-05 15:40:00,118.71,118.72,118.59,118.7,13216.0,116.5326,116.5425,116.4148,116.5228,13216.0
2025-02-05 15:45:00,118.69,118.77,118.63,118.66,28762.0,116.513,116.5915,116.4541,116.4836,28762.0
2025-02-05 15:50:00,118.6,118.72,118.59,118.62,41774.0,116.4247,116.5425,116.4148,116.4443,41774.0
2025-02-05 15:55:00,118.64,118.89,118.62,118.78,156702.0,116.4639,116.7093,116.4443,116.6014,156702.0
2025-02-06 09:30:00,119.23,119.23,118.22,118.43,63085.0,117.0431,117.0431,116.0516,116.2578,63085.0
2025-02-06 09:35:00,118.43,118.61,118.25,118.4,10332.0,116.2578,116.4345,116.0811,116.2283,10332.0
2025-02-06 09:40:00,118.44,118.44,118.19,118.26,23553.0,116.2676,116.2676,116.0222,116.0909,23553.0
2025-02-06 09:45:00,118.21,118.21,117.82,118.0,38411.0,116.0418,116.0418,115.659,115.8357,38411.0
2025-02-06 09:50:00,118.05,118.13,117.16,117.28,35901.0,115.8847,115.9633,115.0111,115.1289,35901.0
2025-02-06 09:55:00,117.19,117.29,116.96,117.24,37748.0,115.0405,115.1387,114.8147,115.0896,37748.0
2025-02-06 10:00:00,117.29,117.8,117.24,117.73,56708.0,115.1387,115.6393,115.0896,115.5706,56708.0
2025-02-06 10:05:00,117.72,117.92,117.62,117.87,38110.0,115.5608,115.7571,115.4626,115.708,38110.0
2025-02-06 10:10:00,117.92,118.06,117.65,117.88,16414.0,115.7571,115.8946,115.4921,115.7179,16414.0
2025-02-06 10:15:00,117.81,118.03,117.68,117.81,20879.0,115.6491,115.8651,115.5215,115.6491,20879.0
2025-02-06 10:20:00,117.8,117.83,117.41,117.41,24427.0,115.6393,115.6688,115.2565,115.2565,24427.0
2025-02-06 10:25:00,117.48,117.57,117.3,117.41,16798.0,115.3252,115.4135,115.1485,115.2565,16798.0
2025-02-06 10:30:00,117.32,117.44,117.15,117.35,10504.0,115.1681,115.2859,115.0013,115.1976,10504.0
2025-02-06 10:35:00,117.31,117.44,117.11,117.11,16172.0,115.1583,115.2859,114.962,114.962,16172.0
2025-02-06 10:40:00,117.21,117.49,117.11,117.28,12289.0,115.0602,115.335,114.962,115.1289,12289.0
2025-02-06 10:45:00,117.28,117.3,117.01,117.16,9952.0,115.1289,115.1485,114.8638,115.0111,9952.0
2025-02-06 10:50:00,117.23,117.29,117.16,117.24,7072.0,115.0798,115.1387,115.0111,115.0896,7072.0
2025-02-06 10:55:00,117.18,117.23,116.96,117.01,14166.0,115.0307,115.0798,114.8147,114.8638,14166.0
2025-02-06 11:00:00,117.01,117.03,116.87,116.98,30449.0,114.8638,114.8835,114.7264,114.8344,30449.0
2025-02-06 11:05:00,116.97,117.2,116.84,117.17,20007.0,114.8246,115.0503,114.6969,115.0209,20007.0
2025-02-06 11:10:00,117.17,117.4,117.16,117.35,19016.0,115.0209,115.2467,115.0111,115.1976,19016.0
2025-02-06 11:15:00,117.35,117.5,117.31,117.37,19963.0,115.1976,115.3448,115.1583,115.2172,19963.0
2025-02-06 11:20:00,117.35,117.37,117.24,117.31,15063.0,115.1976,115.2172,115.0896,115.1583,15063.0
2025-02-06 11:25:00,117.37,117.62,117.26,117.36,45018.0,115.2172,115.4626,115.1092,115.2074,45018.0
2025-02-06 11:30:00,117.39,117.4,117.2,117.2,8934.0,115.2369,115.2467,115.0503,115.0503,8934.0
2025-02-06 11:35:00,117.22,117.27,116.94,117.04,20439.0,115.07,115.1191,114.7951,114.8933,20439.0
2025-02-06 11:40:00,117.05,117.15,116.95,117.05,44683.0,114.9031,115.0013,114.8049,114.9031,44683.0
2025-02-06 11:45:00,116.99,117.19,116.98,117.16,14096.0,114.8442,115.0405,114.8344,115.0111,14096.0
2025-02-06 11:50:00,117.17,117.24,117.06,117.17,13440.0,115.0209,115.0896,114.9129,115.0209,13440.0
2025-02-06 11:55:00,117.18,117.18,116.99,117.14,18383.0,115.0307,115.0307,114.8442,114.9914,18383.0
2025-02-06 12:00:00,117.16,117.35,117.12,117.22,23102.0,115.0111,115.1976,114.9718,115.07,23102.0
2025-02-06 12:05:00,117.19,117.2,117.02,117.07,16641.0,115.0405,115.0503,114.8736,114.9227,16641.0
2025-02-06 12:10:00,117.11,117.19,117.03,117.14,10687.0,114.962,115.0405,114.8835,114.9914,10687.0
2025-02-06 12:15:00,117.19,117.23,117.16,117.21,4593.0,115.0405,115.0798,115.0111,115.0602,4593.0
2025-02-06 12:20:00,117.17,117.3,117.16,117.24,11967.0,115.0209,115.1485,115.0111,115.0896,11967.0
2025-02-06 12:25:00,117.27,117.44,117.27,117.39,25391.0,115.1191,115.2859,115.1191,115.2369,25391.0
2025-02-06 12:30:00,117.44,117.44,117.22,117.25,4413.0,115.2859,115.2859,115.07,115.0994,4413.0
2025-02-06 12:35:00,117.26,117.49,117.22,117.49,13878.0,115.1092,115.335,115.07,115.335,13878.0
2025-02-06 12:40:00,117.5,117.54,117.47,117.53,4355.0,115.3448,115.3841,115.3154,115.3743,4355.0
2025-02-06 12:45:00,117.55,117.59,117.5,117.56,7475.0,115.3939,115.4332,115.3448,115.4037,7475.0
2025-02-06 12:50:00,117.52,117.61,117.51,117.58,5634.0,115.3645,115.4528,115.3547,115.4234,5634.0
2025-02-06 12:55:00,117.59,117.74,117.53,117.74,17807.0,115.4332,115.5804,115.3743,115.5804,17807.0
2025-02-06 13:00:00,117.74,117.74,117.52,117.56,5445.0,115.5804,115.5804,115.3645,115.4037,5445.0
2025-02-06 13:05:00,117.55,117.7,117.51,117.65,9110.0,115.3939,115.5412,115.3547,115.4921,9110.0
2025-02-06 13:10:00,117.66,117.71,117.63,117.65,4755.0,115.5019,115.551,115.4724,115.4921,4755.0
2025-02-06 13:15:00,117.62,117.85,117.62,117.82,5162.0,115.4626,115.6884,115.4626,115.659,5162.0
2025-02-06 13:20:00,117.76,118.08,117.76,118.04,11065.0,115.6001,115.9142,115.6001,115.8749,11065.0
2025-02-06 13:25:00,118.04,118.28,118.03,118.22,17865.0,115.8749,116.1105,115.8651,116.0516,17865.0
2025-02-06 13:30:00,118.24,118.31,118.2,118.31,24294.0,116.0713,116.14,116.032,116.14,24294.0
2025-02-06 13:35:00,118.29,118.38,117.94,118.03,45423.0,116.1203,116.2087,115.7768,115.8651,45423.0
2025-02-06 13:40:00,118.08,118.13,118.03,118.12,11637.0,115.9142,115.9633,115.8651,115.9535,11637.0
2025-02-06 13:45:00,118.09,118.45,118.04,118.31,14021.0,115.924,116.2774,115.8749,116.14,14021.0
2025-02-06 13:50:00,118.3,118.31,118.18,118.24,7204.0,116.1302,116.14,116.0124,116.0713,7204.0
2025-02-06 13:55:00,118.27,118.44,118.24,118.29,19502.0,116.1007,116.2676,116.0713,116.1203,19502.0
2025-02-06 14:00:00,118.25,118.32,118.12,118.12,11324.0,116.0811,116.1498,115.9535,115.9535,11324.0
2025-02-06 14:05:00,118.09,118.19,118.02,118.02,26591.0,115.924,116.0222,115.8553,115.8553,26591.0
2025-02-06 14:10:00,118.06,118.26,118.03,118.23,7861.0,115.8946,116.0909,115.8651,116.0614,7861.0
2025-02-06 14:15:00,118.2,118.21,118.0,118.01,13321.0,116.032,116.0418,115.8357,115.8455,13321.0
2025-02-06 14:20:00,118.03,118.08,117.93,118.08,6399.0,115.8651,115.9142,115.7669,115.9142,6399.0
2025-02-06 14:25:00,118.04,118.04,117.95,117.99,13736.0,115.8749,115.8749,115.7866,115.8258,13736.0
2025-02-06 14:30:00,117.99,118.02,117.86,117.89,12824.0,115.8258,115.8553,115.6982,115.7277,12824.0
2025-02-06 14:35:00,117.87,117.97,117.87,117.95,3025.0,115.708,115.8062,115.708,115.7866,3025.0
2025-02-06 14:40:00,117.95,118.0,117.82,117.9,14851.0,115.7866,115.8357,115.659,115.7375,14851.0
2025-02-06 14:45:00,117.93,118.18,117.92,118.16,5138.0,115.7669,116.0124,115.7571,115.9927,5138.0
2025-02-06 14:50:00,118.21,118.21,118.13,118.15,3713.0,116.0418,116.0418,115.9633,115.9829,3713.0
2025-02-06 14:55:00,118.12,118.14,118.0,118.04,7798.0,115.9535,115.9731,115.8357,115.8749,7798.0
2025-02-06 15:00:00,118.01,118.07,118.0,118.04,7015.0,115.8455,115.9044,115.8357,115.8749,7015.0
2025-02-06 15:05:00,118.06,118.18,118.06,118.09,5707.0,115.8946,116.0124,115.8946,115.924,5707.0
2025-02-06 15:10:00,118.08,118.15,117.99,118.13,14481.0,115.9142,115.9829,115.8258,115.9633,14481.0
2025-02-06 15:15:00,118.13,118.29,118.13,118.18,7963.0,115.9633,116.1203,115.9633,116.0124,7963.0
2025-02-06 15:20:00,118.13,118.31,118.11,118.23,9178.0,115.9633,116.14,115.9436,116.0614,9178.0
2025-02-06 15:25:00,118.23,118.27,118.21,118.25,8970.0,116.0614,116.1007,116.0418,116.0811,8970.0
2025-02-06 15:30:00,118.24,118.29,118.19,118.22,16588.0,116.0713,116.1203,116.0222,116.0516,16588.0
2025-02-06 15:35:00,118.23,118.3,118.06,118.12,13616.0,116.0614,116.1302,115.8946,115.9535,13616.0
2025-02-06 15:40:00,118.13,118.22,118.08,118.14,9674.0,115.9633,116.0516,115.9142,115.9731,9674.0
2025-02-06 15:45:00,118.12,118.24,118.12,118.22,20037.0,115.9535,116.0713,115.9535,116.0516,20037.0
2025-02-06 15:50:00,118.24,118.73,118.17,118.69,71058.0,116.0713,116.5523,116.0025,116.513,71058.0
2025-02-06 15:55:00,118.72,118.72,118.44,118.58,104388.0,116.5425,116.5425,116.2676,116.405,104388.0
2025-02-07 09:30:00,118.78,119.23,118.26,118.5,71235.0,116.6014,117.0431,116.0909,116.3265,71235.0
2025-02-07 09:35:00,118.46,118.46,117.83,117.94,25130.0,116.2872,116.2872,115.6688,115.7768,25130.0
2025-02-07 09:40:00,118.02,118.41,117.59,118.38,27986.0,115.8553,116.2381,115.4332,116.2087,27986.0
2025-02-07 09:45:00,118.21,118.59,118.2,118.48,19268.0,116.0418,116.4148,116.032,116.3069,19268.0
2025-02-07 09:50:00,118.55,118.58,118.39,118.42,15797.0,116.3756,116.405,116.2185,116.248,15797.0
2025-02-07 09:55:00,118.48,118.6,118.26,118.44,55255.0,116.3069,116.4247,116.0909,116.2676,55255.0
2025-02-07 10:00:00,118.39,118.39,117.68,117.68,23069.0,116.2185,116.2185,115.5215,115.5215,23069.0
2025-02-07 10:05:00,117.72,118.02,117.57,117.77,18982.0,115.5608,115.8553,115.4135,115.6099,18982.0
2025-02-07 10:10:00,117.77,118.0,117.44,117.46,10217.0,115.6099,115.8357,115.2859,115.3056,10217.0
2025-02-07 10:15:00,117.44,117.56,117.34,117.56,14959.0,115.2859,115.4037,115.1878,115.4037,14959.0
2025-02-07 10:20:00,117.56,117.88,117.27,117.83,13933.0,115.4037,115.7179,115.1191,115.6688,13933.0
2025-02-07 10:25:00,117.72,118.07,117.71,117.86,78967.0,115.5608,115.9044,115.551,115.6982,78967.0
2025-02-07 10:30:00,117.86,117.86,117.68,117.76,6336.0,115.6982,115.6982,115.5215,115.6001,6336.0
2025-02-07 10:35:00,117.76,118.08,117.6,117.91,29918.0,115.6001,115.9142,115.443,115.7473,29918.0
2025-02-07 10:40:00,117.82,117.89,117.74,117.75,13894.0,115.659,115.7277,115.5804,115.5902,13894.0
2025-02-07 10:45:00,117.72,117.85,117.62,117.78,6789.0,115.5608,115.6884,115.4626,115.6197,6789.0
2025-02-07 10:50:00,117.82,117.82,117.0,117.12,26732.0,115.659,115.659,114.854,114.9718,26732.0
2025-02-07 10:55:00,117.17,117.38,117.1,117.32,12185.0,115.0209,115.227,114.9522,115.1681,12185.0
2025-02-07 11:00:00,117.38,117.5,117.1,117.43,35512.0,115.227,115.3448,114.9522,115.2761,35512.0
2025-02-07 11:05:00,117.36,117.67,117.36,117.38,39066.0,115.2074,115.5117,115.2074,115.227,39066.0
2025-02-07 11:10:00,117.37,117.37,117.08,117.16,25123.0,115.2172,115.2172,114.9325,115.0111,25123.0
2025-02-07 11:15:00,117.16,117.69,117.16,117.53,9786.0,115.0111,115.5313,115.0111,115.3743,9786.0
2025-02-07 11:20:00,117.59,117.62,117.37,117.38,3667.0,115.4332,115.4626,115.2172,115.227,3667.0
2025-02-07 11:25:00,117.31,117.36,117.13,117.23,7356.0,115.1583,115.2074,114.9816,115.0798,7356.0
2025-02-07 11:30:00,117.27,117.35,117.18,117.33,13695.0,115.1191,115.1976,115.0307,115.178,13695.0
2025-02-07 11:35:00,117.35,117.47,117.12,117.32,7632.0,115.1976,115.3154,114.9718,115.1681,7632.0
2025-02-07 11:40:00,117.34,117.41,117.17,117.17,4800.0,115.1878,115.2565,115.0209,115.0209,4800.0
2025-02-07 11:45:00,117.17,117.27,117.16,117.25,5195.0,115.0209,115.1191,115.0111,115.0994,5195.0
2025-02-07 11:50:00,117.23,117.27,117.19,117.23,5637.0,115.0798,115.1191,115.0405,115.0798,5637.0
2025-02-07 11:55:00,117.21,117.28,117.08,117.18,34470.0,115.0602,115.1289,114.9325,115.0307,34470.0
2025-02-07 12:00:00,117.1,117.25,117.09,117.23,11443.0,114.9522,115.0994,114.9424,115.0798,11443.0
2025-02-07 12:05:00,117.21,117.55,117.21,117.54,13046.0,115.0602,115.3939,115.0602,115.3841,13046.0
2025-02-07 12:10:00,117.48,117.65,117.33,117.62,8524.0,115.3252,115.4921,115.178,115.4626,8524.0
2025-02-07 12:15:00,117.63,117.65,117.35,117.46,17352.0,115.4724,115.4921,115.1976,115.3056,17352.0
2025-02-07 12:20:00,117.46,117.6,117.45,117.54,27878.0,115.3056,115.443,115.2958,115.3841,27878.0
2025-02-07 12:25:00,117.51,117.52,117.33,117.45,7211.0,115.3547,115.3645,115.178,115.2958,7211.0
2025-02-07 12:30:00,117.46,117.51,117.29,117.34,16730.0,115.3056,115.3547,115.1387,115.1878,16730.0
2025-02-07 12:35:00,117.34,117.48,117.34,117.47,9616.0,115.1878,115.3252,115.1878,115.3154,9616.0
2025-02-07 12:40:00,117.47,117.63,117.44,117.59,20887.0,115.3154,115.4724,115.2859,115.4332,20887.0
2025-02-07 12:45:00,117.55,117.62,117.5,117.62,4244.0,115.3939,115.4626,115.3448,115.4626,4244.0
2025-02-07 12:50:00,117.64,117.74,117.59,117.7,10277.0,115.4823,115.5804,115.4332,115.5412,10277.0
2025-02-07 12:55:00,117.73,117.73,117.56,117.58,5930.0,115.5706,115.5706,115.4037,115.4234,5930.0
2025-02-07 13:00:00,117.58,117.79,117.58,117.76,5320.0,115.4234,115.6295,115.4234,115.6001,5320.0
2025-02-07 13:05:00,117.79,117.88,117.77,117.87,5583.0,115.6295,115.7179,115.6099,115.708,5583.0
2025-02-07 13:10:00,117.83,117.88,117.8,117.81,12924.0,115.6688,115.7179,115.6393,115.6491,12924.0
2025-02-07 13:15:00,117.89,118.0,117.85,117.92,37149.0,115.7277,115.8357,115.6884,115.7571,37149.0
2025-02-07 13:20:00,117.91,117.95,117.8,117.82,7355.0,115.7473,115.7866,115.6393,115.659,7355.0
2025-02-07 13:25:00,117.83,117.88,117.76,117.85,11643.0,115.6688,115.7179,115.6001,115.6884,11643.0
2025-02-07 13:30:00,117.85,117.87,117.78,117.8,7289.0,115.6884,115.708,115.6197,115.6393,7289.0
2025-02-07 13:35:00,117.84,117.92,117.83,117.87,4709.0,115.6786,115.7571,115.6688,115.708,4709.0
2025-02-07 13:40:00,117.85,117.85,117.64,117.66,15137.0,115.6884,115.6884,115.4823,115.5019,15137.0
2025-02-07 13:45:00,117.66,117.85,117.66,117.8,9534.0,115.5019,115.6884,115.5019,115.6393,9534.0
2025-02-07 13:50:00,117.82,117.83,117.77,117.83,5373.0,115.659,115.6688,115.6099,115.6688,5373.0
2025-02-07 13:55:00,117.78,117.82,117.57,117.62,11253.0,115.6197,115.659,115.4135,115.4626,11253.0
2025-02-07 14:00:00,117.63,117.65,117.59,117.64,20227.0,115.4724,115.4921,115.4332,115.4823,20227.0
2025-02-07 14:05:00,117.65,117.67,117.57,117.58,14131.0,115.4921,115.5117,115.4135,115.4234,14131.0
2025-02-07 14:10:00,117.59,117.64,117.55,117.55,8975.0,115.4332,115.4823,115.3939,115.3939,8975.0
2025-02-07 14:15:00,117.58,117.62,117.48,117.54,45999.0,115.4234,115.4626,115.3252,115.3841,45999.0
2025-02-07 14:20:00,117.57,117.58,117.41,117.5,13469.0,115.4135,115.4234,115.2565,115.3448,13469.0
2025-02-07 14:25:00,117.51,117.52,117.32,117.36,11544.0,115.3547,115.3645,115.1681,115.2074,11544.0
2025-02-07 14:30:00,117.31,117.33,117.25,117.3,26371.0,115.1583,115.178,115.0994,115.1485,26371.0
2025-02-07 14:35:00,117.29,117.3,117.2,117.23,12683.0,115.1387,115.1485,115.0503,115.0798,12683.0
2025-02-07 14:40:00,117.23,117.3,117.18,117.22,17150.0,115.0798,115.1485,115.0307,115.07,17150.0
2025-02-07 14:45:00,117.21,117.37,117.21,117.35,11608.0,115.0602,115.2172,115.0602,115.1976,11608.0
2025-02-07 14:50:00,117.34,117.36,117.19,117.19,17281.0,115.1878,115.2074,115.0405,115.0405,17281.0
2025-02-07 14:55:00,117.18,117.29,117.12,117.22,22160.0,115.0307,115.1387,114.9718,115.07,22160.0
2025-02-07 15:00:00,117.22,117.22,117.08,117.11,6469.0,115.07,115.07,114.9325,114.962,6469.0
2025-02-07 15:05:00,117.13,117.32,117.12,117.27,60564.0,114.9816,115.1681,114.9718,115.1191,60564.0
2025-02-07 15:10:00,117.3,117.48,117.25,117.26,48155.0,115.1485,115.3252,115.0994,115.1092,48155.0
2025-02-07 15:15:00,117.22,117.27,117.19,117.22,34533.0,115.07,115.1191,115.0405,115.07,34533.0
2025-02-07 15:20:00,117.2,117.35,117.2,117.32,15732.0,115.0503,115.1976,115.0503,115.1681,15732.0
2025-02-07 15:25:00,117.3,117.34,117.26,117.26,8662.0,115.1485,115.1878,115.1092,115.1092,8662.0
2025-02-07 15:30:00,117.27,117.49,117.25,117.47,27349.0,115.1191,115.335,115.0994,115.3154,27349.0
2025-02-07 15:35:00,117.45,117.46,117.34,117.39,11820.0,115.2958,115.3056,115.1878,115.2369,11820.0
2025-02-07 15:40:00,117.38,117.45,117.29,117.33,29192.0,115.227,115.2958,115.1387,115.178,29192.0
2025-02-07 15:45:00,117.32,117.52,117.24,117.51,84042.0,115.1681,115.3645,115.0896,115.3547,84042.0
2025-02-07 15:50:00,117.51,117.55,117.38,117.38,56939.0,115.3547,115.3939,115.227,115.227,56939.0
2025-02-07 15:55:00,117.41,117.44,117.32,117.36,128961.0,115.2565,115.2859,115.1681,115.2074,128961.0
2025-02-10 09:30:00,118.05,118.85,118.05,118.64,72975.0,115.8847,116.6701,115.8847,116.4639,72975.0
2025-02-10 09:35:00,118.64,118.64,118.02,118.06,26889.0,116.4639,116.4639,115.8553,115.8946,26889.0
2025-02-10 09:40:00,118.06,118.13,117.63,117.66,24756.0,115.8946,115.9633,115.4724,115.5019,24756.0
2025-02-10 09:45:00,117.68,118.36,117.66,118.27,29762.0,115.5215,116.1891,115.5019,116.1007,29762.0
2025-02-10 09:50:00,118.27,118.64,118.24,118.34,12994.0,116.1007,116.4639,116.0713,116.1694,12994.0
2025-02-10 09:55:00,118.41,118.63,118.33,118.38,17496.0,116.2381,116.4541,116.1596,116.2087,17496.0
2025-02-10 10:00:00,118.38,118.62,118.38,118.6,21887.0,116.2087,116.4443,116.2087,116.4247,21887.0
2025-02-10 10:05:00,118.59,119.04,118.51,119.03,16701.0,116.4148,116.8566,116.3363,116.8468,16701.0
2025-02-10 10:10:00,119.05,119.3,119.04,119.16,37614.0,116.8664,117.1118,116.8566,116.9744,37614.0
2025-02-10 10:15:00,119.16,119.23,118.96,119.03,46186.0,116.9744,117.0431,116.7781,116.8468,46186.0
2025-02-10 10:20:00,119.03,119.06,118.84,118.98,17310.0,116.8468,116.8762,116.6603,116.7977,17310.0
2025-02-10 10:25:00,118.98,119.2,118.93,119.16,11917.0,116.7977,117.0137,116.7486,116.9744,11917.0
2025-02-10 10:30:00,119.16,119.24,118.82,118.89,18091.0,116.9744,117.0529,116.6406,116.7093,18091.0
2025-02-10 10:35:00,118.89,119.07,118.89,118.98,8357.0,116.7093,116.886,116.7093,116.7977,8357.0
2025-02-10 10:40:00,118.98,119.01,118.82,118.92,16619.0,116.7977,116.8271,116.6406,116.7388,16619.0
2025-02-10 10:45:00,118.98,119.23,118.88,119.17,24816.0,116.7977,117.0431,116.6995,116.9842,24816.0
2025-02-10 10:50:00,119.15,119.25,119.04,119.11,19442.0,116.9646,117.0627,116.8566,116.9253,19442.0
2025-02-10 10:55:00,119.08,119.1,118.62,118.62,11056.0,116.8959,116.9155,116.4443,116.4443,11056.0
2025-02-10 11:00:00,118.62,118.69,118.31,118.37,13945.0,116.4443,116.513,116.14,116.1989,13945.0
2025-02-10 11:05:00,118.36,118.46,118.3,118.34,9169.0,116.1891,116.2872,116.1302,116.1694,9169.0
2025-02-10 11:10:00,118.33,118.42,118.23,118.42,11918.0,116.1596,116.248,116.0614,116.248,11918.0
2025-02-10 11:15:00,118.38,118.4,118.25,118.33,8121.0,116.2087,116.2283,116.0811,116.1596,8121.0
2025-02-10 11:20:00,118.36,118.5,118.31,118.44,9864.0,116.1891,116.3265,116.14,116.2676,9864.0
2025-02-10 11:25:00,118.48,118.52,118.34,118.47,12030.0,116.3069,116.3461,116.1694,116.297,12030.0
2025-02-10 11:30:00,118.51,118.51,118.36,118.5,4100.0,116.3363,116.3363,116.1891,116.3265,4100.0
2025-02-10 11:35:00,118.53,118.65,118.47,118.59,7054.0,116.3559,116.4737,116.297,116.4148,7054.0
2025-02-10 11:40:00,118.59,118.82,118.58,118.8,5003.0,116.4148,116.6406,116.405,116.621,5003.0
2025-02-10 11:45:00,118.79,118.79,118.7,118.73,3062.0,116.6112,116.6112,116.5228,116.5523,3062.0
2025-02-10 11:50:00,118.77,118.81,118.71,118.76,10023.0,116.5915,116.6308,116.5326,116.5817,10023.0
2025-02-10 11:55:00,118.76,118.76,118.65,118.68,4744.0,116.5817,116.5817,116.4737,116.5032,4744.0
2025-02-10 12:00:00,118.66,118.72,118.59,118.63,5093.0,116.4836,116.5425,116.4148,116.4541,5093.0
2025-02-10 12:05:00,118.6,118.61,118.46,118.52,7694.0,116.4247,116.4345,116.2872,116.3461,7694.0
2025-02-10 12:10:00,118.56,118.6,118.51,118.6,9118.0,116.3854,116.4247,116.3363,116.4247,9118.0
2025-02-10 12:15:00,118.61,118.76,118.57,118.74,10743.0,116.4345,116.5817,116.3952,116.5621,10743.0
2025-02-10 12:20:00,118.67,118.89,118.65,118.88,8056.0,116.4934,116.7093,116.4737,116.6995,8056.0
2025-02-10 12:25:00,118.85,118.89,118.76,118.84,6087.0,116.6701,116.7093,116.5817,116.6603,6087.0
2025-02-10 12:30:00,118.84,118.97,118.82,118.93,10512.0,116.6603,116.7879,116.6406,116.7486,10512.0
2025-02-10 12:35:00,118.93,118.93,118.86,118.88,4602.0,116.7486,116.7486,116.6799,116.6995,4602.0
2025-02-10 12:40:00,118.9,119.0,118.9,118.97,5165.0,116.7192,116.8173,116.7192,116.7879,5165.0
2025-02-10 12:45:00,118.96,118.96,118.8,118.9,5413.0,116.7781,116.7781,116.621,116.7192,5413.0
2025-02-10 12:50:00,118.89,119.02,118.88,118.9,6070.0,116.7093,116.837,116.6995,116.7192,6070.0
2025-02-10 12:55:00,118.93,118.93,118.86,118.93,5075.0,116.7486,116.7486,116.6799,116.7486,5075.0
2025-02-10 13:00:00,118.93,118.99,118.92,118.99,3498.0,116.7486,116.8075,116.7388,116.8075,3498.0
2025-02-10 13:05:00,118.99,119.05,118.99,119.04,4096.0,116.8075,116.8664,116.8075,116.8566,4096.0
2025-02-10 13:10:00,119.02,119.02,118.9,118.93,6426.0,116.837,116.837,116.7192,116.7486,6426.0
2025-02-10 13:15:00,118.94,119.0,118.87,118.9,14181.0,116.7584,116.8173,116.6897,116.7192,14181.0
2025-02-10 13:20:00,118.9,119.04,118.9,119.02,30403.0,116.7192,116.8566,116.7192,116.837,30403.0
2025-02-10 13:25:00,119.03,119.19,118.98,119.02,18763.0,116.8468,117.0038,116.7977,116.837,18763.0
2025-02-10 13:30:00,119.02,119.06,118.97,118.99,13134.0,116.837,116.8762,116.7879,116.8075,13134.0
2025-02-10 13:35:00,118.99,119.06,118.94,119.06,9345.0,116.8075,116.8762,116.7584,116.8762,9345.0
2025-02-10 13:40:00,119.07,119.24,119.04,119.19,12067.0,116.886,117.0529,116.8566,117.0038,12067.0
2025-02-10 13:45:00,119.19,119.21,119.1,119.21,11155.0,117.0038,117.0235,116.9155,117.0235,11155.0
2025-02-10 13:50:00,119.21,119.33,119.2,119.25,12096.0,117.0235,117.1413,117.0137,117.0627,12096.0
2025-02-10 13:55:00,119.24,119.38,119.18,119.19,10500.0,117.0529,117.1904,116.994,117.0038,10500.0
2025-02-10 14:00:00,119.17,119.27,119.15,119.22,9196.0,116.9842,117.0824,116.9646,117.0333,9196.0
2025-02-10 14:05:00,119.19,119.29,119.15,119.22,20454.0,117.0038,117.102,116.9646,117.0333,20454.0
2025-02-10 14:10:00,119.22,119.22,119.07,119.12,49764.0,117.0333,117.0333,116.886,116.9351,49764.0
2025-02-10 14:15:00,119.12,119.15,119.07,119.11,14342.0,116.9351,116.9646,116.886,116.9253,14342.0
2025-02-10 14:20:00,119.1,119.24,119.1,119.21,21250.0,116.9155,117.0529,116.9155,117.0235,21250.0
2025-02-10 14:25:00,119.21,119.24,119.12,119.18,22166.0,117.0235,117.0529,116.9351,116.994,22166.0
2025-02-10 14:30:00,119.18,119.25,119.17,119.21,11442.0,116.994,117.0627,116.9842,117.0235,11442.0
2025-02-10 14:35:00,119.23,119.26,119.19,119.21,12214.0,117.0431,117.0726,117.0038,117.0235,12214.0
2025-02-10 14:40:00,119.22,119.3,119.17,119.25,7336.0,117.0333,117.1118,116.9842,117.0627,7336.0
2025-02-10 14:45:00,119.26,119.36,119.19,119.28,21382.0,117.0726,117.1707,117.0038,117.0922,21382.0
2025-02-10 14:50:00,119.28,119.28,119.16,119.18,8340.0,117.0922,117.0922,116.9744,116.994,8340.0
2025-02-10 14:55:00,119.18,119.22,119.13,119.21,20496.0,116.994,117.0333,116.9449,117.0235,20496.0
2025-02-10 15:00:00,119.21,119.23,119.12,119.13,9947.0,117.0235,117.0431,116.9351,116.9449,9947.0
2025-02-10 15:05:00,119.13,119.15,119.07,119.09,21967.0,116.9449,116.9646,116.886,116.9057,21967.0
2025-02-10 15:10:00,119.08,119.11,119.05,119.1,9632.0,116.8959,116.9253,116.8664,116.9155,9632.0
2025-02-10 15:15:00,119.07,119.15,119.04,119.12,44924.0,116.886,116.9646,116.8566,116.9351,44924.0
2025-02-10 15:20:00,119.11,119.43,119.1,119.39,27352.0,116.9253,117.2394,116.9155,117.2002,27352.0
2025-02-10 15:25:00,119.37,119.42,119.35,119.38,13509.0,117.1805,117.2296,117.1609,117.1904,13509.0
2025-02-10 15:30:00,119.37,119.47,119.35,119.44,12094.0,117.1805,117.2787,117.1609,117.2493,12094.0
2025-02-10 15:35:00,119.43,119.5,119.38,119.49,17957.0,117.2394,117.3082,117.1904,117.2983,17957.0
2025-02-10 15:40:00,119.47,119.58,119.42,119.57,13598.0,117.2787,117.3867,117.2296,117.3769,13598.0
2025-02-10 15:45:00,119.56,119.58,119.31,119.4,44473.0,117.367,117.3867,117.1216,117.21,44473.0
2025-02-10 15:50:00,119.41,119.59,119.17,119.2,71051.0,117.2198,117.3965,116.9842,117.0137,71051.0
2025-02-10 15:55:00,119.19,119.54,119.18,119.48,159709.0,117.0038,117.3474,116.994,117.2885,159709.0
2025-02-11 09:30:00,119.0,119.88,119.0,119.86,59858.0,116.8173,117.6812,116.8173,117.6615,59858.0
2025-02-11 09:35:00,119.77,119.9,119.59,119.75,20291.0,117.5732,117.7008,117.3965,117.5536,20291.0
2025-02-11 09:40:00,119.75,119.85,119.44,119.47,13133.0,117.5536,117.6517,117.2493,117.2787,13133.0
2025-02-11 09:45:00,119.45,119.69,119.4,119.64,22294.0,117.2591,117.4947,117.21,117.4456,22294.0
2025-02-11 09:50:00,119.68,120.08,119.64,120.08,29294.0,117.4848,117.8775,117.4456,117.8775,29294.0
2025-02-11 09:55:00,120.14,120.54,120.03,120.48,51913.0,117.9364,118.3291,117.8284,118.2702,51913.0
2025-02-11 10:00:00,120.48,120.6,120.3,120.36,20912.0,118.2702,118.388,118.0935,118.1524,20912.0
2025-02-11 10:05:00,120.37,120.37,120.01,120.3,49261.0,118.1622,118.1622,117.8088,118.0935,49261.0
2025-02-11 10:10:00,120.31,120.63,120.27,120.59,20292.0,118.1033,118.4174,118.064,118.3782,20292.0
2025-02-11 10:15:00,120.59,121.03,120.56,121.03,12847.0,118.3782,118.8101,118.3487,118.8101,12847.0
2025-02-11 10:20:00,121.06,121.41,121.0,121.41,31936.0,118.8395,119.1831,118.7806,119.1831,31936.0
2025-02-11 10:25:00,121.39,121.64,121.2,121.64,65746.0,119.1635,119.4089,118.977,119.4089,65746.0
2025-02-11 10:30:00,121.6,121.74,121.13,121.22,71048.0,119.3696,119.5071,118.9083,118.9966,71048.0
2025-02-11 10:35:00,121.22,121.65,121.22,121.59,35461.0,118.9966,119.4187,118.9966,119.3598,35461.0
2025-02-11 10:40:00,121.54,121.74,121.4,121.48,48411.0,119.3107,119.5071,119.1733,119.2518,48411.0
2025-02-11 10:45:00,121.48,121.79,121.46,121.65,93849.0,119.2518,119.5561,119.2322,119.4187,93849.0
2025-02-11 10:50:00,121.73,121.86,121.51,121.86,26777.0,119.4972,119.6249,119.2813,119.6249,26777.0
2025-02-11 10:55:00,121.87,121.95,121.77,121.85,25236.0,119.6347,119.7132,119.5365,119.615,25236.0
2025-02-11 11:00:00,121.86,121.97,121.66,121.73,26759.0,119.6249,119.7328,119.4285,119.4972,26759.0
2025-02-11 11:05:00,121.73,121.76,121.63,121.66,18790.0,119.4972,119.5267,119.3991,119.4285,18790.0
2025-02-11 11:10:00,121.69,121.86,121.69,121.78,16832.0,119.458,119.6249,119.458,119.5463,16832.0
2025-02-11 11:15:00,121.78,121.78,121.62,121.67,26946.0,119.5463,119.5463,119.3893,119.4383,26946.0
2025-02-11 11:20:00,121.67,121.79,121.45,121.79,27855.0,119.4383,119.5561,119.2224,119.5561,27855.0
2025-02-11 11:25:00,121.79,121.87,121.59,121.74,46200.0,119.5561,119.6347,119.3598,119.5071,46200.0
2025-02-11 11:30:00,121.74,121.84,121.55,121.59,26699.0,119.5071,119.6052,119.3205,119.3598,26699.0
2025-02-11 11:35:00,121.61,121.61,121.4,121.61,22416.0,119.3794,119.3794,119.1733,119.3794,22416.0
2025-02-11 11:40:00,121.66,121.68,121.51,121.66,14398.0,119.4285,119.4482,119.2813,119.4285,14398.0
2025-02-11 11:45:00,121.66,121.73,121.5,121.69,24596.0,119.4285,119.4972,119.2715,119.458,24596.0
2025-02-11 11:50:00,121.66,121.71,121.56,121.64,34753.0,119.4285,119.4776,119.3304,119.4089,34753.0
2025-02-11 11:55:00,121.65,121.9,121.56,121.87,28785.0,119.4187,119.6641,119.3304,119.6347,28785.0
2025-02-11 12:00:00,121.91,122.12,121.82,122.1,25030.0,119.6739,119.8801,119.5856,119.8605,25030.0
2025-02-11 12:05:00,122.04,122.08,121.8,121.85,24026.0,119.8016,119.8408,119.566,119.615,24026.0
2025-02-11 12:10:00,121.78,121.84,121.69,121.75,14802.0,119.5463,119.6052,119.458,119.5169,14802.0
2025-02-11 12:15:00,121.8,121.87,121.76,121.86,18178.0,119.566,119.6347,119.5267,119.6249,18178.0
2025-02-11 12:20:00,121.88,121.88,121.46,121.53,23629.0,119.6445,119.6445,119.2322,119.3009,23629.0
2025-02-11 12:25:00,121.47,121.48,121.28,121.34,14238.0,119.242,119.2518,119.0555,119.1144,14238.0
2025-02-11 12:30:00,121.36,121.48,121.32,121.44,6596.0,119.134,119.2518,119.0948,119.2126,6596.0
2025-02-11 12:35:00,121.44,121.44,121.21,121.41,9081.0,119.2126,119.2126,118.9868,119.1831,9081.0
2025-02-11 12:40:00,121.36,121.65,121.36,121.65,10909.0,119.134,119.4187,119.134,119.4187,10909.0
2025-02-11 12:45:00,121.67,121.7,121.46,121.5,22667.0,119.4383,119.4678,119.2322,119.2715,22667.0
2025-02-11 12:50:00,121.5,121.55,121.46,121.49,14433.0,119.2715,119.3205,119.2322,119.2616,14433.0
2025-02-11 12:55:00,121.49,121.54,121.42,121.49,7072.0,119.2616,119.3107,119.1929,119.2616,7072.0
2025-02-11 13:00:00,121.45,121.52,121.37,121.5,18706.0,119.2224,119.2911,119.1439,119.2715,18706.0
2025-02-11 13:05:00,121.49,121.73,121.45,121.68,39258.0,119.2616,119.4972,119.2224,119.4482,39258.0
2025-02-11 13:10:00,121.72,121.87,121.68,121.87,14522.0,119.4874,119.6347,119.4482,119.6347,14522.0
2025-02-11 13:15:00,121.88,121.94,121.71,121.73,13487.0,119.6445,119.7034,119.4776,119.4972,13487.0
2025-02-11 13:20:00,121.71,121.77,121.66,121.69,20934.0,119.4776,119.5365,119.4285,119.458,20934.0
2025-02-11 13:25:00,121.69,121.71,121.54,121.62,11320.0,119.458,119.4776,119.3107,119.3893,11320.0
2025-02-11 13:30:00,121.62,121.79,121.62,121.74,16306.0,119.3893,119.5561,119.3893,119.5071,16306.0
2025-02-11 13:35:00,121.74,121.95,121.7,121.85,23193.0,119.5071,119.7132,119.4678,119.615,23193.0
2025-02-11 13:40:00,121.89,122.1,121.82,121.97,18329.0,119.6543,119.8605,119.5856,119.7328,18329.0
2025-02-11 13:45:00,121.99,122.05,121.8,121.99,39426.0,119.7525,119.8114,119.566,119.7525,39426.0
2025-02-11 13:50:00,121.98,122.07,121.81,121.88,22036.0,119.7427,119.831,119.5758,119.6445,22036.0
2025-02-11 13:55:00,121.81,121.88,121.8,121.86,10495.0,119.5758,119.6445,119.566,119.6249,10495.0
2025-02-11 14:00:00,121.84,121.92,121.78,121.9,17097.0,119.6052,119.6838,119.5463,119.6641,17097.0
2025-02-11 14:05:00,121.87,121.91,121.72,121.79,15936.0,119.6347,119.6739,119.4874,119.5561,15936.0
2025-02-11 14:10:00,121.81,121.85,121.73,121.81,13344.0,119.5758,119.615,119.4972,119.5758,13344.0
2025-02-11 14:15:00,121.81,121.88,121.77,121.84,17175.0,119.5758,119.6445,119.5365,119.6052,17175.0
2025-02-11 14:20:00,121.82,121.92,121.79,121.85,18784.0,119.5856,119.6838,119.5561,119.615,18784.0
2025-02-11 14:25:00,121.86,121.87,121.8,121.81,7349.0,119.6249,119.6347,119.566,119.5758,7349.0
2025-02-11 14:30:00,121.8,121.92,121.76,121.92,15644.0,119.566,119.6838,119.5267,119.6838,15644.0
2025-02-11 14:35:00,121.9,121.92,121.77,121.86,13742.0,119.6641,119.6838,119.5365,119.6249,13742.0
2025-02-11 14:40:00,121.87,122.11,121.86,122.07,86149.0,119.6347,119.8703,119.6249,119.831,86149.0
2025-02-11 14:45:00,122.1,122.16,121.98,122.05,51787.0,119.8605,119.9194,119.7427,119.8114,51787.0
2025-02-11 14:50:00,122.01,122.04,121.91,121.98,11936.0,119.7721,119.8016,119.6739,119.7427,11936.0
2025-02-11 14:55:00,122.0,122.17,121.99,122.04,19572.0,119.7623,119.9292,119.7525,119.8016,19572.0
2025-02-11 15:00:00,122.04,122.08,121.95,122.01,12221.0,119.8016,119.8408,119.7132,119.7721,12221.0
2025-02-11 15:05:00,122.01,122.01,121.82,121.85,12029.0,119.7721,119.7721,119.5856,119.615,12029.0
2025-02-11 15:10:00,121.84,121.87,121.74,121.81,11629.0,119.6052,119.6347,119.5071,119.5758,11629.0
2025-02-11 15:15:00,121.81,121.85,121.75,121.84,11489.0,119.5758,119.615,119.5169,119.6052,11489.0
2025-02-11 15:20:00,121.83,121.83,121.71,121.8,6531.0,119.5954,119.5954,119.4776,119.566,6531.0
2025-02-11 15:25:00,121.78,121.78,121.65,121.71,30636.0,119.5463,119.5463,119.4187,119.4776,30636.0
2025-02-11 15:30:00,121.72,121.95,121.67,121.89,32792.0,119.4874,119.7132,119.4383,119.6543,32792.0
2025-02-11 15:35:00,121.92,122.05,121.85,121.96,29050.0,119.6838,119.8114,119.615,119.723,29050.0
2025-02-11 15:40:00,121.97,122.01,121.89,121.91,19864.0,119.7328,119.7721,119.6543,119.6739,19864.0
2025-02-11 15:45:00,121.9,121.92,121.75,121.82,31214.0,119.6641,119.6838,119.5169,119.5856,31214.0
2025-02-11 15:50:00,121.79,122.05,121.77,121.83,61700.0,119.5561,119.8114,119.5365,119.5954,61700.0
2025-02-11 15:55:00,121.84,121.91,121.72,121.79,157855.0,119.6052,119.6739,119.4874,119.5561,157855.0
2025-02-12 09:30:00,118.62,119.4,118.62,119.18,73242.0,116.4443,117.21,116.4443,116.994,73242.0
2025-02-12 09:35:00,119.1,119.77,119.1,119.72,28355.0,116.9155,117.5732,116.9155,117.5241,28355.0
2025-02-12 09:40:00,119.65,119.86,119.52,119.59,17211.0,117.4554,117.6615,117.3278,117.3965,17211.0
2025-02-12 09:45:00,119.59,120.17,119.57,119.82,42048.0,117.3965,117.9659,117.3769,117.6223,42048.0
2025-02-12 09:50:00,119.86,119.88,119.6,119.72,29188.0,117.6615,117.6812,117.4063,117.5241,29188.0
2025-02-12 09:55:00,119.72,119.81,119.61,119.67,22919.0,117.5241,117.6125,117.4161,117.475,22919.0
2025-02-12 10:00:00,119.62,119.66,119.13,119.15,27276.0,117.4259,117.4652,116.9449,116.9646,27276.0
2025-02-12 10:05:00,119.2,119.64,119.17,119.55,18988.0,117.0137,117.4456,116.9842,117.3572,18988.0
2025-02-12 10:10:00,119.48,119.91,119.4,119.9,127226.0,117.2885,117.7106,117.21,117.7008,127226.0
2025-02-12 10:15:00,119.79,120.37,119.71,120.3,24265.0,117.5928,118.1622,117.5143,118.0935,24265.0
2025-02-12 10:20:00,120.3,120.36,119.93,120.15,24587.0,118.0935,118.1524,117.7303,117.9462,24587.0
2025-02-12 10:25:00,120.15,120.21,120.0,120.08,9663.0,117.9462,118.0051,117.799,117.8775,9663.0
2025-02-12 10:30:00,120.05,120.2,119.93,120.14,19535.0,117.8481,117.9953,117.7303,117.9364,19535.0
2025-02-12 10:35:00,120.14,120.17,119.89,120.17,17023.0,117.9364,117.9659,117.691,117.9659,17023.0
2025-02-12 10:40:00,120.08,120.2,120.03,120.13,7865.0,117.8775,117.9953,117.8284,117.9266,7865.0
2025-02-12 10:45:00,120.13,120.18,119.81,119.86,9668.0,117.9266,117.9757,117.6125,117.6615,9668.0
2025-02-12 10:50:00,119.81,119.93,119.59,119.92,10804.0,117.6125,117.7303,117.3965,117.7204,10804.0
2025-02-12 10:55:00,119.91,119.94,119.69,119.8,11385.0,117.7106,117.7401,117.4947,117.6026,11385.0
2025-02-12 11:00:00,119.78,119.78,119.6,119.61,16850.0,117.583,117.583,117.4063,117.4161,16850.0
2025-02-12 11:05:00,119.61,119.61,119.42,119.48,24618.0,117.4161,117.4161,117.2296,117.2885,24618.0
2025-02-12 11:10:00,119.52,119.65,119.33,119.42,88719.0,117.3278,117.4554,117.1413,117.2296,88719.0
2025-02-12 11:15:00,119.43,119.5,119.31,119.42,19882.0,117.2394,117.3082,117.1216,117.2296,19882.0
2025-02-12 11:20:00,119.42,119.42,119.13,119.28,23821.0,117.2296,117.2296,116.9449,117.0922,23821.0
2025-02-12 11:25:00,119.28,119.29,119.09,119.15,37730.0,117.0922,117.102,116.9057,116.9646,37730.0
2025-02-12 11:30:00,119.15,119.52,119.14,119.51,30554.0,116.9646,117.3278,116.9548,117.318,30554.0
2025-02-12 11:35:00,119.52,119.86,119.45,119.83,30902.0,117.3278,117.6615,117.2591,117.6321,30902.0
2025-02-12 11:40:00,119.83,119.84,119.63,119.67,7920.0,117.6321,117.6419,117.4358,117.475,7920.0
2025-02-12 11:45:00,119.64,119.81,119.64,119.71,2874.0,117.4456,117.6125,117.4456,117.5143,2874.0
2025-02-12 11:50:00,119.71,119.9,119.7,119.9,17886.0,117.5143,117.7008,117.5045,117.7008,17886.0
2025-02-12 11:55:00,119.9,119.99,119.81,119.93,8865.0,117.7008,117.7892,117.6125,117.7303,8865.0
2025-02-12 12:00:00,119.93,119.99,119.82,119.93,12580.0,117.7303,117.7892,117.6223,117.7303,12580.0
2025-02-12 12:05:00,119.93,119.93,119.74,119.74,7573.0,117.7303,117.7303,117.5437,117.5437,7573.0
2025-02-12 12:10:00,119.73,120.04,119.72,120.0,16444.0,117.5339,117.8382,117.5241,117.799,16444.0
2025-02-12 12:15:00,119.99,120.1,119.97,120.08,6680.0,117.7892,117.8971,117.7695,117.8775,6680.0
2025-02-12 12:20:00,120.08,120.25,120.07,120.13,12162.0,117.8775,118.0444,117.8677,117.9266,12162.0
2025-02-12 12:25:00,120.14,120.2,120.09,120.13,4690.0,117.9364,117.9953,117.8873,117.9266,4690.0
2025-02-12 12:30:00,120.1,120.25,120.06,120.14,11510.0,117.8971,118.0444,117.8579,117.9364,11510.0
2025-02-12 12:35:00,120.16,120.21,120.09,120.12,11874.0,117.956,118.0051,117.8873,117.9168,11874.0
2025-02-12 12:40:00,120.12,120.12,120.06,120.07,6101.0,117.9168,117.9168,117.8579,117.8677,6101.0
2025-02-12 12:45:00,120.1,120.29,120.07,120.26,15533.0,117.8971,118.0837,117.8677,118.0542,15533.0
2025-02-12 12:50:00,120.28,120.61,120.26,120.56,45657.0,118.0738,118.3978,118.0542,118.3487,45657.0
2025-02-12 12:55:00,120.54,120.65,120.47,120.5,12171.0,118.3291,118.4371,118.2604,118.2898,12171.0
2025-02-12 13:00:00,120.5,120.57,120.41,120.42,9901.0,118.2898,118.3585,118.2015,118.2113,9901.0
2025-02-12 13:05:00,120.47,120.6,120.37,120.44,15905.0,118.2604,118.388,118.1622,118.2309,15905.0
2025-02-12 13:10:00,120.47,120.52,120.33,120.34,16096.0,118.2604,118.3094,118.1229,118.1327,16096.0
2025-02-12 13:15:00,120.38,120.41,120.29,120.38,10942.0,118.172,118.2015,118.0837,118.172,10942.0
2025-02-12 13:20:00,120.4,120.45,120.33,120.45,6815.0,118.1916,118.2407,118.1229,118.2407,6815.0
2025-02-12 13:25:00,120.47,120.55,120.43,120.46,16446.0,118.2604,118.3389,118.2211,118.2505,16446.0
2025-02-12 13:30:00,120.46,120.63,120.45,120.57,9352.0,118.2505,118.4174,118.2407,118.3585,9352.0
2025-02-12 13:35:00,120.58,120.58,120.47,120.57,9651.0,118.3683,118.3683,118.2604,118.3585,9651.0
2025-02-12 13:40:00,120.57,120.57,120.13,120.13,66842.0,118.3585,118.3585,117.9266,117.9266,66842.0
2025-02-12 13:45:00,120.1,120.11,119.84,119.84,23065.0,117.8971,117.907,117.6419,117.6419,23065.0
2025-02-12 13:50:00,119.85,119.92,119.81,119.84,10111.0,117.6517,117.7204,117.6125,117.6419,10111.0
2025-02-12 13:55:00,119.88,119.89,119.68,119.71,13664.0,117.6812,117.691,117.4848,117.5143,13664.0
2025-02-12 14:00:00,119.72,119.87,119.57,119.76,14030.0,117.5241,117.6714,117.3769,117.5634,14030.0
2025-02-12 14:05:00,119.79,119.99,119.78,119.92,10319.0,117.5928,117.7892,117.583,117.7204,10319.0
2025-02-12 14:10:00,119.93,119.93,119.82,119.83,10962.0,117.7303,117.7303,117.6223,117.6321,10962.0
2025-02-12 14:15:00,119.82,119.89,119.59,119.6,27390.0,117.6223,117.691,117.3965,117.4063,27390.0
2025-02-12 14:20:00,119.63,120.0,119.58,119.86,16808.0,117.4358,117.799,117.3867,117.6615,16808.0
2025-02-12 14:25:00,119.86,119.88,119.68,119.68,22278.0,117.6615,117.6812,117.4848,117.4848,22278.0
2025-02-12 14:30:00,119.68,119.81,119.62,119.67,19978.0,117.4848,117.6125,117.4259,117.475,19978.0
2025-02-12 14:35:00,119.68,119.9,119.67,119.81,15042.0,117.4848,117.7008,117.475,117.6125,15042.0
2025-02-12 14:40:00,119.81,120.01,119.8,120.01,9324.0,117.6125,117.8088,117.6026,117.8088,9324.0
2025-02-12 14:45:00,119.97,120.33,119.97,120.31,17490.0,117.7695,118.1229,117.7695,118.1033,17490.0
2025-02-12 14:50:00,120.28,120.34,120.21,120.26,14075.0,118.0738,118.1327,118.0051,118.0542,14075.0
2025-02-12 14:55:00,120.26,120.3,120.21,120.24,21717.0,118.0542,118.0935,118.0051,118.0346,21717.0
2025-02-12 15:00:00,120.27,120.34,120.2,120.28,22669.0,118.064,118.1327,117.9953,118.0738,22669.0
2025-02-12 15:05:00,120.28,120.42,120.28,120.42,17646.0,118.0738,118.2113,118.0738,118.2113,17646.0
2025-02-12 15:10:00,120.42,120.51,120.39,120.44,14656.0,118.2113,118.2996,118.1818,118.2309,14656.0
2025-02-12 15:15:00,120.44,120.49,120.35,120.42,14795.0,118.2309,118.28,118.1426,118.2113,14795.0
2025-02-12 15:20:00,120.43,120.48,120.37,120.41,14628.0,118.2211,118.2702,118.1622,118.2015,14628.0
2025-02-12 15:25:00,120.41,120.48,120.37,120.45,12539.0,118.2015,118.2702,118.1622,118.2407,12539.0
2025-02-12 15:30:00,120.45,120.46,120.36,120.41,21559.0,118.2407,118.2505,118.1524,118.2015,21559.0
2025-02-12 15:35:00,120.41,120.48,120.24,120.31,29607.0,118.2015,118.2702,118.0346,118.1033,29607.0
2025-02-12 15:40:00,120.31,120.39,120.21,120.23,26744.0,118.1033,118.1818,118.0051,118.0248,26744.0
2025-02-12 15:45:00,120.22,120.31,120.19,120.29,36077.0,118.0149,118.1033,117.9855,118.0837,36077.0
2025-02-12 15:50:00,120.25,120.4,119.63,119.72,57625.0,118.0444,118.1916,117.4358,117.5241,57625.0
2025-02-12 15:55:00,119.77,119.89,119.65,119.81,138240.0,117.5732,117.691,117.4554,117.6125,138240.0
2025-02-13 09:30:00,119.91,120.04,119.25,119.25,41980.0,117.7106,117.8382,117.0627,117.0627,41980.0
2025-02-13 09:35:00,119.37,119.37,118.81,119.01,5772.0,117.1805,117.1805,116.6308,116.8271,5772.0
2025-02-13 09:40:00,118.98,119.36,118.9,119.36,46290.0,116.7977,117.1707,116.7192,117.1707,46290.0
2025-02-13 09:45:00,119.36,119.61,119.26,119.53,27531.0,117.1707,117.4161,117.0726,117.3376,27531.0
2025-02-13 09:50:00,119.45,119.65,119.45,119.65,17120.0,117.2591,117.4554,117.2591,117.4554,17120.0
2025-02-13 09:55:00,119.57,119.7,119.55,119.67,16778.0,117.3769,117.5045,117.3572,117.475,16778.0
2025-02-13 10:00:00,119.68,119.89,119.59,119.77,9867.0,117.4848,117.691,117.3965,117.5732,9867.0
2025-02-13 10:05:00,119.77,120.12,119.74,120.02,21395.0,117.5732,117.9168,117.5437,117.8186,21395.0
2025-02-13 10:10:00,120.07,120.31,119.99,120.31,11237.0,117.8677,118.1033,117.7892,118.1033,11237.0
2025-02-13 10:15:00,120.3,120.59,120.21,120.56,13156.0,118.0935,118.3782,118.0051,118.3487,13156.0
2025-02-13 10:20:00,120.56,120.61,120.38,120.47,11891.0,118.3487,118.3978,118.172,118.2604,11891.0
2025-02-13 10:25:00,120.51,120.53,120.3,120.4,10128.0,118.2996,118.3193,118.0935,118.1916,10128.0
2025-02-13 10:30:00,120.42,120.54,120.33,120.38,18649.0,118.2113,118.3291,118.1229,118.172,18649.0
2025-02-13 10:35:00,120.34,120.41,120.23,120.32,3478.0,118.1327,118.2015,118.0248,118.1131,3478.0
2025-02-13 10:40:00,120.39,120.39,120.23,120.28,6509.0,118.1818,118.1818,118.0248,118.0738,6509.0
2025-02-13 10:45:00,120.32,120.56,120.23,120.49,16495.0,118.1131,118.3487,118.0248,118.28,16495.0
2025-02-13 10:50:00,120.49,120.52,120.35,120.45,11070.0,118.28,118.3094,118.1426,118.2407,11070.0
2025-02-13 10:55:00,120.49,120.54,120.39,120.46,7110.0,118.28,118.3291,118.1818,118.2505,7110.0
2025-02-13 11:00:00,120.54,120.65,120.4,120.57,7736.0,118.3291,118.4371,118.1916,118.3585,7736.0
2025-02-13 11:05:00,120.62,120.82,120.57,120.76,14485.0,118.4076,118.6039,118.3585,118.545,14485.0
2025-02-13 11:10:00,120.79,120.83,120.66,120.66,4414.0,118.5745,118.6138,118.4469,118.4469,4414.0
2025-02-13 11:15:00,120.7,120.76,120.51,120.65,3259.0,118.4861,118.545,118.2996,118.4371,3259.0
2025-02-13 11:20:00,120.64,120.64,120.35,120.43,42720.0,118.4272,118.4272,118.1426,118.2211,42720.0
2025-02-13 11:25:00,120.44,120.53,120.41,120.49,42665.0,118.2309,118.3193,118.2015,118.28,42665.0
2025-02-13 11:30:00,120.51,120.73,120.51,120.73,10650.0,118.2996,118.5156,118.2996,118.5156,10650.0
2025-02-13 11:35:00,120.72,120.78,120.63,120.71,4165.0,118.5058,118.5647,118.4174,118.496,4165.0
2025-02-13 11:40:00,120.73,120.73,120.57,120.57,3453.0,118.5156,118.5156,118.3585,118.3585,3453.0
2025-02-13 11:45:00,120.56,120.62,120.5,120.57,15855.0,118.3487,118.4076,118.2898,118.3585,15855.0
2025-02-13 11:50:00,120.58,120.69,120.53,120.58,3971.0,118.3683,118.4763,118.3193,118.3683,3971.0
2025-02-13 11:55:00,120.59,120.6,120.37,120.42,14135.0,118.3782,118.388,118.1622,118.2113,14135.0
2025-02-13 12:00:00,120.43,120.5,120.33,120.48,3596.0,118.2211,118.2898,118.1229,118.2702,3596.0
2025-02-13 12:05:00,120.48,120.51,120.2,120.28,15869.0,118.2702,118.2996,117.9953,118.0738,15869.0
2025-02-13 12:10:00,120.26,120.32,120.18,120.28,1906.0,118.0542,118.1131,117.9757,118.0738,1906.0
2025-02-13 12:15:00,120.22,120.27,120.18,120.25,2271.0,118.0149,118.064,117.9757,118.0444,2271.0
2025-02-13 12:20:00,120.29,120.31,120.24,120.28,2902.0,118.0837,118.1033,118.0346,118.0738,2902.0
2025-02-13 12:25:00,120.32,120.35,120.18,120.21,1472.0,118.1131,118.1426,117.9757,118.0051,1472.0
2025-02-13 12:30:00,120.22,120.35,120.22,120.33,4021.0,118.0149,118.1426,118.0149,118.1229,4021.0
2025-02-13 12:35:00,120.29,120.7,120.29,120.7,7931.0,118.0837,118.4861,118.0837,118.4861,7931.0
2025-02-13 12:40:00,120.68,120.75,120.66,120.68,6903.0,118.4665,118.5352,118.4469,118.4665,6903.0
2025-02-13 12:45:00,120.68,120.73,120.52,120.53,11849.0,118.4665,118.5156,118.3094,118.3193,11849.0
2025-02-13 12:50:00,120.5,120.55,120.44,120.49,3299.0,118.2898,118.3389,118.2309,118.28,3299.0
2025-02-13 12:55:00,120.5,120.57,120.45,120.47,8351.0,118.2898,118.3585,118.2407,118.2604,8351.0
2025-02-13 13:00:00,120.47,120.48,120.33,120.37,12144.0,118.2604,118.2702,118.1229,118.1622,12144.0
2025-02-13 13:05:00,120.41,120.48,120.32,120.37,8695.0,118.2015,118.2702,118.1131,118.1622,8695.0
2025-02-13 13:10:00,120.38,120.5,120.38,120.5,5858.0,118.172,118.2898,118.172,118.2898,5858.0
2025-02-13 13:15:00,120.5,120.53,120.38,120.42,11383.0,118.2898,118.3193,118.172,118.2113,11383.0
2025-02-13 13:20:00,120.42,120.43,120.37,120.4,4868.0,118.2113,118.2211,118.1622,118.1916,4868.0
2025-02-13 13:25:00,120.4,120.56,120.39,120.53,5130.0,118.1916,118.3487,118.1818,118.3193,5130.0
2025-02-13 13:30:00,120.52,120.57,120.45,120.53,3968.0,118.3094,118.3585,118.2407,118.3193,3968.0
2025-02-13 13:35:00,120.51,120.56,120.42,120.54,32132.0,118.2996,118.3487,118.2113,118.3291,32132.0
2025-02-13 13:40:00,120.56,120.56,120.04,120.14,18342.0,118.3487,118.3487,117.8382,117.9364,18342.0
2025-02-13 13:45:00,120.14,120.24,120.1,120.21,5808.0,117.9364,118.0346,117.8971,118.0051,5808.0
2025-02-13 13:50:00,120.14,120.34,120.14,120.29,8049.0,117.9364,118.1327,117.9364,118.0837,8049.0
2025-02-13 13:55:00,120.21,120.35,120.14,120.35,3700.0,118.0051,118.1426,117.9364,118.1426,3700.0
2025-02-13 14:00:00,120.36,120.47,120.33,120.47,6529.0,118.1524,118.2604,118.1229,118.2604,6529.0
2025-02-13 14:05:00,120.44,120.64,120.39,120.59,9284.0,118.2309,118.4272,118.1818,118.3782,9284.0
2025-02-13 14:10:00,120.59,120.65,120.46,120.47,14314.0,118.3782,118.4371,118.2505,118.2604,14314.0
2025-02-13 14:15:00,120.45,120.63,120.45,120.62,4975.0,118.2407,118.4174,118.2407,118.4076,4975.0
2025-02-13 14:20:00,120.61,120.66,120.55,120.55,6205.0,118.3978,118.4469,118.3389,118.3389,6205.0
2025-02-13 14:25:00,120.52,120.62,120.5,120.6,6320.0,118.3094,118.4076,118.2898,118.388,6320.0
2025-02-13 14:30:00,120.6,120.73,120.5,120.73,4334.0,118.388,118.5156,118.2898,118.5156,4334.0
2025-02-13 14:35:00,120.68,120.81,120.67,120.8,31769.0,118.4665,118.5941,118.4567,118.5843,31769.0
2025-02-13 14:40:00,120.8,120.84,120.71,120.72,3142.0,118.5843,118.6236,118.496,118.5058,3142.0
2025-02-13 14:45:00,120.76,120.87,120.75,120.85,8596.0,118.545,118.653,118.5352,118.6334,8596.0
2025-02-13 14:50:00,120.87,120.96,120.83,120.83,5120.0,118.653,118.7414,118.6138,118.6138,5120.0
2025-02-13 14:55:00,120.85,120.87,120.73,120.77,18238.0,118.6334,118.653,118.5156,118.5549,18238.0
2025-02-13 15:00:00,120.74,120.8,120.68,120.68,33470.0,118.5254,118.5843,118.4665,118.4665,33470.0
2025-02-13 15:05:00,120.72,120.94,120.72,120.93,17319.0,118.5058,118.7217,118.5058,118.7119,17319.0
2025-02-13 15:10:00,120.94,120.97,120.85,120.92,14216.0,118.7217,118.7512,118.6334,118.7021,14216.0
2025-02-13 15:15:00,120.96,120.97,120.88,120.97,8102.0,118.7414,118.7512,118.6628,118.7512,8102.0
2025-02-13 15:20:00,120.97,120.99,120.93,120.98,8584.0,118.7512,118.7708,118.7119,118.761,8584.0
2025-02-13 15:25:00,120.99,121.12,120.96,121.1,58346.0,118.7708,118.8984,118.7414,118.8788,58346.0
2025-02-13 15:30:00,121.12,121.25,121.09,121.21,7039.0,118.8984,119.0261,118.869,118.9868,7039.0
2025-02-13 15:35:00,121.25,121.27,121.16,121.23,9866.0,119.0261,119.0457,118.9377,119.0064,9866.0
2025-02-13 15:40:00,121.2,121.21,121.06,121.07,9649.0,118.977,118.9868,118.8395,118.8494,9649.0
2025-02-13 15:45:00,121.07,121.39,121.03,121.38,30721.0,118.8494,119.1635,118.8101,119.1537,30721.0
2025-02-13 15:50:00,121.35,121.46,121.11,121.21,39001.0,119.1242,119.2322,118.8886,118.9868,39001.0
2025-02-13 15:55:00,121.19,121.28,120.85,120.92,137783.0,118.9672,119.0555,118.6334,118.7021,137783.0
2025-02-14 09:30:00,121.7,122.35,121.44,122.35,45178.0,119.4678,120.1059,119.2126,120.1059,45178.0
2025-02-14 09:35:00,122.35,122.6,122.08,122.6,6098.0,120.1059,120.3513,119.8408,120.3513,6098.0
2025-02-14 09:40:00,122.6,122.61,122.33,122.37,7169.0,120.3513,120.3611,120.0862,120.1255,7169.0
2025-02-14 09:45:00,122.46,122.46,122.1,122.36,12761.0,120.2139,120.2139,119.8605,120.1157,12761.0
2025-02-14 09:50:00,122.25,122.3,121.8,121.87,3803.0,120.0077,120.0568,119.566,119.6347,3803.0
2025-02-14 09:55:00,121.97,122.08,121.8,122.02,4090.0,119.7328,119.8408,119.566,119.7819,4090.0
2025-02-14 10:00:00,121.97,121.98,121.55,121.76,14381.0,119.7328,119.7427,119.3205,119.5267,14381.0
2025-02-14 10:05:00,121.78,121.93,121.62,121.93,6585.0,119.5463,119.6936,119.3893,119.6936,6585.0
2025-02-14 10:10:00,121.86,121.88,121.67,121.81,7348.0,119.6249,119.6445,119.4383,119.5758,7348.0
2025-02-14 10:15:00,121.83,121.87,121.7,121.71,4953.0,119.5954,119.6347,119.4678,119.4776,4953.0
2025-02-14 10:20:00,121.82,121.84,121.65,121.81,6802.0,119.5856,119.6052,119.4187,119.5758,6802.0
2025-02-14 10:25:00,121.88,121.95,121.65,121.65,9802.0,119.6445,119.7132,119.4187,119.4187,9802.0
2025-02-14 10:30:00,121.71,121.8,121.63,121.67,7625.0,119.4776,119.566,119.3991,119.4383,7625.0
2025-02-14 10:35:00,121.71,121.94,121.71,121.9,6119.0,119.4776,119.7034,119.4776,119.6641,6119.0
2025-02-14 10:40:00,121.95,121.99,121.85,121.89,4656.0,119.7132,119.7525,119.615,119.6543,4656.0
2025-02-14 10:45:00,121.89,121.95,121.62,121.78,10752.0,119.6543,119.7132,119.3893,119.5463,10752.0
2025-02-14 10:50:00,121.76,121.84,121.48,121.53,23958.0,119.5267,119.6052,119.2518,119.3009,23958.0
2025-02-14 10:55:00,121.55,121.55,121.31,121.43,9739.0,119.3205,119.3205,119.085,119.2028,9739.0
2025-02-14 11:00:00,121.45,121.5,121.27,121.36,5529.0,119.2224,119.2715,119.0457,119.134,5529.0
2025-02-14 11:05:00,121.34,121.42,121.27,121.37,11278.0,119.1144,119.1929,119.0457,119.1439,11278.0
2025-02-14 11:10:00,121.37,121.54,121.36,121.49,5159.0,119.1439,119.3107,119.134,119.2616,5159.0
2025-02-14 11:15:00,121.48,121.58,121.46,121.57,9268.0,119.2518,119.35,119.2322,119.3402,9268.0
2025-02-14 11:20:00,121.53,121.53,121.21,121.29,54023.0,119.3009,119.3009,118.9868,119.0653,54023.0
2025-02-14 11:25:00,121.29,121.33,121.19,121.2,10280.0,119.0653,119.1046,118.9672,118.977,10280.0
2025-02-14 11:30:00,121.23,121.27,121.09,121.27,6422.0,119.0064,119.0457,118.869,119.0457,6422.0
2025-02-14 11:35:00,121.31,121.31,121.11,121.23,2946.0,119.085,119.085,118.8886,119.0064,2946.0
2025-02-14 11:40:00,121.2,121.22,121.09,121.09,3884.0,118.977,118.9966,118.869,118.869,3884.0
2025-02-14 11:45:00,121.07,121.25,121.07,121.25,5813.0,118.8494,119.0261,118.8494,119.0261,5813.0
2025-02-14 11:50:00,121.3,121.36,121.22,121.36,5705.0,119.0751,119.134,118.9966,119.134,5705.0
2025-02-14 11:55:00,121.38,121.43,121.26,121.43,10098.0,119.1537,119.2028,119.0359,119.2028,10098.0
2025-02-14 12:00:00,121.4,121.43,121.36,121.4,4921.0,119.1733,119.2028,119.134,119.1733,4921.0
2025-02-14 12:05:00,121.4,121.4,121.29,121.3,7195.0,119.1733,119.1733,119.0653,119.0751,7195.0
2025-02-14 12:10:00,121.34,121.39,121.25,121.27,9576.0,119.1144,119.1635,119.0261,119.0457,9576.0
2025-02-14 12:15:00,121.29,121.32,121.17,121.21,12149.0,119.0653,119.0948,118.9475,118.9868,12149.0
2025-02-14 12:20:00,121.21,121.38,121.21,121.38,9870.0,118.9868,119.1537,118.9868,119.1537,9870.0
2025-02-14 12:25:00,121.38,121.45,121.35,121.45,7535.0,119.1537,119.2224,119.1242,119.2224,7535.0
2025-02-14 12:30:00,121.45,121.46,121.22,121.34,17988.0,119.2224,119.2322,118.9966,119.1144,17988.0
2025-02-14 12:35:00,121.36,121.51,121.36,121.4,4905.0,119.134,119.2813,119.134,119.1733,4905.0
2025-02-14 12:40:00,121.38,121.45,121.37,121.4,2729.0,119.1537,119.2224,119.1439,119.1733,2729.0
2025-02-14 12:45:00,121.4,121.45,121.39,121.43,4887.0,119.1733,119.2224,119.1635,119.2028,4887.0
2025-02-14 12:50:00,121.43,121.45,121.39,121.42,6610.0,119.2028,119.2224,119.1635,119.1929,6610.0
2025-02-14 12:55:00,121.41,121.42,121.32,121.37,6358.0,119.1831,119.1929,119.0948,119.1439,6358.0
2025-02-14 13:00:00,121.39,121.42,121.37,121.39,1457.0,119.1635,119.1929,119.1439,119.1635,1457.0
2025-02-14 13:05:00,121.36,121.44,121.34,121.44,8427.0,119.134,119.2126,119.1144,119.2126,8427.0
2025-02-14 13:10:00,121.43,121.57,121.43,121.56,2794.0,119.2028,119.3402,119.2028,119.3304,2794.0
2025-02-14 13:15:00,121.57,121.61,121.55,121.59,7943.0,119.3402,119.3794,119.3205,119.3598,7943.0
2025-02-14 13:20:00,121.59,121.8,121.56,121.75,8907.0,119.3598,119.566,119.3304,119.5169,8907.0
2025-02-14 13:25:00,121.76,121.76,121.7,121.75,6305.0,119.5267,119.5267,119.4678,119.5169,6305.0
2025-02-14 13:30:00,121.75,121.75,121.68,121.69,3396.0,119.5169,119.5169,119.4482,119.458,3396.0
2025-02-14 13:35:00,121.69,121.72,121.62,121.71,9840.0,119.458,119.4874,119.3893,119.4776,9840.0
2025-02-14 13:40:00,121.71,121.8,121.71,121.78,6413.0,119.4776,119.566,119.4776,119.5463,6413.0
2025-02-14 13:45:00,121.81,121.83,121.71,121.74,6745.0,119.5758,119.5954,119.4776,119.5071,6745.0
2025-02-14 13:50:00,121.73,121.77,121.67,121.67,4674.0,119.4972,119.5365,119.4383,119.4383,4674.0
2025-02-14 13:55:00,121.67,121.71,121.64,121.67,7127.0,119.4383,119.4776,119.4089,119.4383,7127.0
2025-02-14 14:00:00,121.67,121.69,121.58,121.62,9907.0,119.4383,119.458,119.35,119.3893,9907.0
2025-02-14 14:05:00,121.62,121.62,121.43,121.45,11873.0,119.3893,119.3893,119.2028,119.2224,11873.0
2025-02-14 14:10:00,121.44,121.5,121.41,121.41,10737.0,119.2126,119.2715,119.1831,119.1831,10737.0
2025-02-14 14:15:00,121.45,121.45,121.19,121.21,18679.0,119.2224,119.2224,118.9672,118.9868,18679.0
2025-02-14 14:20:00,121.22,121.26,121.2,121.22,9395.0,118.9966,119.0359,118.977,118.9966,9395.0
2025-02-14 14:25:00,121.22,121.22,120.83,120.85,15685.0,118.9966,118.9966,118.6138,118.6334,15685.0
2025-02-14 14:30:00,120.9,120.9,120.66,120.67,18792.0,118.6825,118.6825,118.4469,118.4567,18792.0
2025-02-14 14:35:00,120.69,120.98,120.65,120.88,8829.0,118.4763,118.761,118.4371,118.6628,8829.0
2025-02-14 14:40:00,120.91,120.95,120.79,120.8,5389.0,118.6923,118.7316,118.5745,118.5843,5389.0
2025-02-14 14:45:00,120.82,120.86,120.78,120.82,8327.0,118.6039,118.6432,118.5647,118.6039,8327.0
2025-02-14 14:50:00,120.8,120.99,120.76,120.92,5629.0,118.5843,118.7708,118.545,118.7021,5629.0
2025-02-14 14:55:00,120.96,121.01,120.91,120.95,7796.0,118.7414,118.7905,118.6923,118.7316,7796.0
2025-02-14 15:00:00,120.92,120.95,120.81,120.95,6127.0,118.7021,118.7316,118.5941,118.7316,6127.0
2025-02-14 15:05:00,120.93,120.96,120.85,120.92,15809.0,118.7119,118.7414,118.6334,118.7021,15809.0
2025-02-14 15:10:00,120.92,120.96,120.82,120.92,15789.0,118.7021,118.7414,118.6039,118.7021,15789.0
2025-02-14 15:15:00,120.95,121.05,120.89,121.01,13219.0,118.7316,118.8297,118.6727,118.7905,13219.0
2025-02-14 15:20:00,121.02,121.02,120.95,120.97,12994.0,118.8003,118.8003,118.7316,118.7512,12994.0
2025-02-14 15:25:00,120.97,121.02,120.85,120.88,34571.0,118.7512,118.8003,118.6334,118.6628,34571.0
2025-02-14 15:30:00,120.88,120.88,120.69,120.8,19731.0,118.6628,118.6628,118.4763,118.5843,19731.0
2025-02-14 15:35:00,120.8,120.89,120.69,120.88,17493.0,118.5843,118.6727,118.4763,118.6628,17493.0
2025-02-14 15:40:00,120.85,120.92,120.83,120.9,44409.0,118.6334,118.7021,118.6138,118.6825,44409.0
2025-02-14 15:45:00,120.9,121.03,120.87,120.91,31421.0,118.6825,118.8101,118.653,118.6923,31421.0
2025-02-14 15:50:00,120.91,121.1,120.8,121.03,71396.0,118.6923,118.8788,118.5843,118.8101,71396.0
2025-02-14 15:55:00,121.04,121.18,120.79,120.87,127596.0,118.8199,118.9573,118.5745,118.653,127596.0
2025-02-18 09:30:00,120.76,120.98,120.25,120.47,66805.0,118.545,118.761,118.0444,118.2604,66805.0
2025-02-18 09:35:00,120.47,121.13,120.26,121.0,11090.0,118.2604,118.9083,118.0542,118.7806,11090.0
2025-02-18 09:40:00,120.96,121.06,120.67,120.81,9269.0,118.7414,118.8395,118.4567,118.5941,9269.0
2025-02-18 09:45:00,120.81,121.19,120.77,121.15,16461.0,118.5941,118.9672,118.5549,118.9279,16461.0
2025-02-18 09:50:00,121.13,121.29,120.92,120.94,18329.0,118.9083,119.0653,118.7021,118.7217,18329.0
2025-02-18 09:55:00,120.96,121.19,120.95,120.99,11042.0,118.7414,118.9672,118.7316,118.7708,11042.0
2025-02-18 10:00:00,121.01,121.14,120.88,120.96,16968.0,118.7905,118.9181,118.6628,118.7414,16968.0
2025-02-18 10:05:00,120.95,121.01,120.81,120.94,11169.0,118.7316,118.7905,118.5941,118.7217,11169.0
2025-02-18 10:10:00,120.97,121.21,120.97,120.99,9667.0,118.7512,118.9868,118.7512,118.7708,9667.0
2025-02-18 10:15:00,121.06,121.13,120.96,121.06,23592.0,118.8395,118.9083,118.7414,118.8395,23592.0
2025-02-18 10:20:00,121.06,121.19,121.06,121.19,7223.0,118.8395,118.9672,118.8395,118.9672,7223.0
2025-02-18 10:25:00,121.16,121.44,121.15,121.37,5325.0,118.9377,119.2126,118.9279,119.1439,5325.0
2025-02-18 10:30:00,121.37,121.64,121.36,121.54,13102.0,119.1439,119.4089,119.134,119.3107,13102.0
2025-02-18 10:35:00,121.54,121.7,121.51,121.65,5805.0,119.3107,119.4678,119.2813,119.4187,5805.0
2025-02-18 10:40:00,121.64,121.68,121.58,121.65,5737.0,119.4089,119.4482,119.35,119.4187,5737.0
2025-02-18 10:45:00,121.62,121.75,121.57,121.57,3623.0,119.3893,119.5169,119.3402,119.3402,3623.0
2025-02-18 10:50:00,121.59,121.69,121.59,121.66,5946.0,119.3598,119.458,119.3598,119.4285,5946.0
2025-02-18 10:55:00,121.66,121.81,121.63,121.81,4927.0,119.4285,119.5758,119.3991,119.5758,4927.0
2025-02-18 11:00:00,121.77,121.83,121.47,121.57,11602.0,119.5365,119.5954,119.242,119.3402,11602.0
2025-02-18 11:05:00,121.46,121.5,121.31,121.39,16444.0,119.2322,119.2715,119.085,119.1635,16444.0
2025-02-18 11:10:00,121.39,121.46,121.32,121.39,3883.0,119.1635,119.2322,119.0948,119.1635,3883.0
2025-02-18 11:15:00,121.41,121.41,121.21,121.29,10502.0,119.1831,119.1831,118.9868,119.0653,10502.0
2025-02-18 11:20:00,121.28,121.3,121.11,121.16,7637.0,119.0555,119.0751,118.8886,118.9377,7637.0
2025-02-18 11:25:00,121.16,121.19,120.95,120.95,7046.0,118.9377,118.9672,118.7316,118.7316,7046.0
2025-02-18 11:30:00,120.96,121.03,120.89,120.94,8599.0,118.7414,118.8101,118.6727,118.7217,8599.0
2025-02-18 11:35:00,120.93,120.98,120.91,120.96,13033.0,118.7119,118.761,118.6923,118.7414,13033.0
2025-02-18 11:40:00,120.96,121.32,120.96,121.29,8148.0,118.7414,119.0948,118.7414,119.0653,8148.0
2025-02-18 11:45:00,121.3,121.33,121.25,121.28,4294.0,119.0751,119.1046,119.0261,119.0555,4294.0
2025-02-18 11:50:00,121.29,121.29,121.16,121.17,7273.0,119.0653,119.0653,118.9377,118.9475,7273.0
2025-02-18 11:55:00,121.17,121.2,121.12,121.17,4569.0,118.9475,118.977,118.8984,118.9475,4569.0
2025-02-18 12:00:00,121.12,121.12,121.02,121.08,2818.0,118.8984,118.8984,118.8003,118.8592,2818.0
2025-02-18 12:05:00,121.07,121.1,121.05,121.09,1932.0,118.8494,118.8788,118.8297,118.869,1932.0
2025-02-18 12:10:00,121.11,121.27,121.11,121.27,3673.0,118.8886,119.0457,118.8886,119.0457,3673.0
2025-02-18 12:15:00,121.23,121.23,121.13,121.15,5136.0,119.0064,119.0064,118.9083,118.9279,5136.0
2025-02-18 12:20:00,121.13,121.14,121.04,121.1,3874.0,118.9083,118.9181,118.8199,118.8788,3874.0
2025-02-18 12:25:00,121.08,121.09,120.97,121.0,4608.0,118.8592,118.869,118.7512,118.7806,4608.0
2025-02-18 12:30:00,120.99,121.02,120.92,120.92,3454.0,118.7708,118.8003,118.7021,118.7021,3454.0
2025-02-18 12:35:00,120.91,120.91,120.8,120.81,5918.0,118.6923,118.6923,118.5843,118.5941,5918.0
2025-02-18 12:40:00,120.8,120.83,120.74,120.74,4157.0,118.5843,118.6138,118.5254,118.5254,4157.0
2025-02-18 12:45:00,120.75,120.75,120.59,120.59,8116.0,118.5352,118.5352,118.3782,118.3782,8116.0
2025-02-18 12:50:00,120.59,120.59,120.47,120.51,11481.0,118.3782,118.3782,118.2604,118.2996,11481.0
2025-02-18 12:55:00,120.48,120.52,120.41,120.42,5843.0,118.2702,118.3094,118.2015,118.2113,5843.0
2025-02-18 13:00:00,120.41,120.58,120.39,120.56,9419.0,118.2015,118.3683,118.1818,118.3487,9419.0
2025-02-18 13:05:00,120.54,120.57,120.53,120.56,2845.0,118.3291,118.3585,118.3193,118.3487,2845.0
2025-02-18 13:10:00,120.55,120.75,120.55,120.59,7169.0,118.3389,118.5352,118.3389,118.3782,7169.0
2025-02-18 13:15:00,120.57,120.57,120.39,120.43,4078.0,118.3585,118.3585,118.1818,118.2211,4078.0
2025-02-18 13:20:00,120.4,120.65,120.4,120.65,11794.0,118.1916,118.4371,118.1916,118.4371,11794.0
2025-02-18 13:25:00,120.64,120.72,120.63,120.69,4155.0,118.4272,118.5058,118.4174,118.4763,4155.0
2025-02-18 13:30:00,120.72,120.8,120.69,120.78,4898.0,118.5058,118.5843,118.4763,118.5647,4898.0
2025-02-18 13:35:00,120.75,120.79,120.58,120.59,15388.0,118.5352,118.5745,118.3683,118.3782,15388.0
2025-02-18 13:40:00,120.62,120.65,120.55,120.62,5310.0,118.4076,118.4371,118.3389,118.4076,5310.0
2025-02-18 13:45:00,120.63,120.72,120.61,120.68,5005.0,118.4174,118.5058,118.3978,118.4665,5005.0
2025-02-18 13:50:00,120.71,120.81,120.71,120.81,7714.0,118.496,118.5941,118.496,118.5941,7714.0
2025-02-18 13:55:00,120.78,120.81,120.73,120.81,6081.0,118.5647,118.5941,118.5156,118.5941,6081.0
2025-02-18 14:00:00,120.8,120.88,120.8,120.88,4441.0,118.5843,118.6628,118.5843,118.6628,4441.0
2025-02-18 14:05:00,120.88,120.91,120.66,120.7,9629.0,118.6628,118.6923,118.4469,118.4861,9629.0
2025-02-18 14:10:00,120.75,120.87,120.66,120.78,6903.0,118.5352,118.653,118.4469,118.5647,6903.0
2025-02-18 14:15:00,120.8,120.84,120.7,120.7,5638.0,118.5843,118.6236,118.4861,118.4861,5638.0
2025-02-18 14:20:00,120.73,120.94,120.68,120.91,19943.0,118.5156,118.7217,118.4665,118.6923,19943.0
2025-02-18 14:25:00,120.91,120.91,120.76,120.8,6213.0,118.6923,118.6923,118.545,118.5843,6213.0
2025-02-18 14:30:00,120.8,120.96,120.76,120.96,9470.0,118.5843,118.7414,118.545,118.7414,9470.0
2025-02-18 14:35:00,120.96,120.96,120.88,120.9,8884.0,118.7414,118.7414,118.6628,118.6825,8884.0
2025-02-18 14:40:00,120.91,121.02,120.9,121.01,3869.0,118.6923,118.8003,118.6825,118.7905,3869.0
2025-02-18 14:45:00,121.01,121.09,121.01,121.07,5134.0,118.7905,118.869,118.7905,118.8494,5134.0
2025-02-18 14:50:00,121.1,121.1,121.03,121.04,5861.0,118.8788,118.8788,118.8101,118.8199,5861.0
2025-02-18 14:55:00,121.03,121.05,120.97,121.02,10389.0,118.8101,118.8297,118.7512,118.8003,10389.0
2025-02-18 15:00:00,121.03,121.05,120.98,121.02,3663.0,118.8101,118.8297,118.761,118.8003,3663.0
2025-02-18 15:05:00,121.02,121.02,120.93,120.96,6386.0,118.8003,118.8003,118.7119,118.7414,6386.0
2025-02-18 15:10:00,120.94,121.08,120.94,121.07,5301.0,118.7217,118.8592,118.7217,118.8494,5301.0
2025-02-18 15:15:00,121.06,121.11,121.03,121.03,7378.0,118.8395,118.8886,118.8101,118.8101,7378.0
2025-02-18 15:20:00,121.02,121.05,120.95,120.96,6897.0,118.8003,118.8297,118.7316,118.7414,6897.0
2025-02-18 15:25:00,120.94,120.95,120.83,120.89,8339.0,118.7217,118.7316,118.6138,118.6727,8339.0
2025-02-18 15:30:00,120.92,120.98,120.88,120.95,5021.0,118.7021,118.761,118.6628,118.7316,5021.0
2025-02-18 15:35:00,120.95,121.04,120.93,120.97,8899.0,118.7316,118.8199,118.7119,118.7512,8899.0
2025-02-18 15:40:00,120.97,121.03,120.93,120.98,7104.0,118.7512,118.8101,118.7119,118.761,7104.0
2025-02-18 15:45:00,120.97,121.18,120.95,121.17,29391.0,118.7512,118.9573,118.7316,118.9475,29391.0
2025-02-18 15:50:00,121.43,121.48,120.96,120.99,21122.0,119.2028,119.2518,118.7414,118.7708,21122.0
2025-02-18 15:55:00,120.97,121.34,120.95,121.23,194267.0,118.7512,119.1144,118.7316,119.0064,194267.0
2025-02-19 09:30:00,120.73,121.0,120.41,120.9,58061.0,118.5156,118.7806,118.2015,118.6825,58061.0
2025-02-19 09:35:00,120.9,120.9,120.48,120.83,17856.0,118.6825,118.6825,118.2702,118.6138,17856.0
2025-02-19 09:40:00,120.73,120.76,120.5,120.57,6522.0,118.5156,118.545,118.2898,118.3585,6522.0
2025-02-19 09:45:00,120.73,120.73,120.47,120.7,6877.0,118.5156,118.5156,118.2604,118.4861,6877.0
2025-02-19 09:50:00,120.66,120.81,120.6,120.65,7190.0,118.4469,118.5941,118.388,118.4371,7190.0
2025-02-19 09:55:00,120.64,120.85,120.64,120.85,5459.0,118.4272,118.6334,118.4272,118.6334,5459.0
2025-02-19 10:00:00,120.87,121.03,120.77,120.77,11397.0,118.653,118.8101,118.5549,118.5549,11397.0
2025-02-19 10:05:00,120.87,120.97,120.78,120.91,5719.0,118.653,118.7512,118.5647,118.6923,5719.0
2025-02-19 10:10:00,120.91,120.93,120.78,120.79,7032.0,118.6923,118.7119,118.5647,118.5745,7032.0
2025-02-19 10:15:00,120.82,121.15,120.82,121.05,8952.0,118.6039,118.9279,118.6039,118.8297,8952.0
2025-02-19 10:20:00,121.02,121.1,120.9,121.1,6305.0,118.8003,118.8788,118.6825,118.8788,6305.0
2025-02-19 10:25:00,121.06,121.06,120.88,120.93,5433.0,118.8395,118.8395,118.6628,118.7119,5433.0
2025-02-19 10:30:00,120.92,121.05,120.87,120.88,53042.0,118.7021,118.8297,118.653,118.6628,53042.0
2025-02-19 10:35:00,120.83,120.9,120.72,120.73,4678.0,118.6138,118.6825,118.5058,118.5156,4678.0
2025-02-19 10:40:00,120.74,120.74,120.65,120.67,5121.0,118.5254,118.5254,118.4371,118.4567,5121.0
2025-02-19 10:45:00,120.65,120.72,120.5,120.55,13478.0,118.4371,118.5058,118.2898,118.3389,13478.0
2025-02-19 10:50:00,120.59,120.63,120.51,120.6,29148.0,118.3782,118.4174,118.2996,118.388,29148.0
2025-02-19 10:55:00,120.59,120.83,120.57,120.76,16231.0,118.3782,118.6138,118.3585,118.545,16231.0
2025-02-19 11:00:00,120.77,120.81,120.68,120.78,4164.0,118.5549,118.5941,118.4665,118.5647,4164.0
2025-02-19 11:05:00,120.73,120.79,120.58,120.65,18696.0,118.5156,118.5745,118.3683,118.4371,18696.0
2025-02-19 11:10:00,120.65,120.69,120.46,120.55,16589.0,118.4371,118.4763,118.2505,118.3389,16589.0
2025-02-19 11:15:00,120.61,120.67,120.52,120.66,7035.0,118.3978,118.4567,118.3094,118.4469,7035.0
2025-02-19 11:20:00,120.62,120.68,120.54,120.58,10531.0,118.4076,118.4665,118.3291,118.3683,10531.0
2025-02-19 11:25:00,120.58,120.75,120.58,120.7,6650.0,118.3683,118.5352,118.3683,118.4861,6650.0
2025-02-19 11:30:00,120.73,120.82,120.7,120.79,3916.0,118.5156,118.6039,118.4861,118.5745,3916.0
2025-02-19 11:35:00,120.79,120.85,120.46,120.48,68854.0,118.5745,118.6334,118.2505,118.2702,68854.0
2025-02-19 11:40:00,120.52,120.71,120.49,120.6,85869.0,118.3094,118.496,118.28,118.388,85869.0
2025-02-19 11:45:00,120.6,120.66,120.52,120.58,5042.0,118.388,118.4469,118.3094,118.3683,5042.0
2025-02-19 11:50:00,120.59,120.7,120.58,120.65,7024.0,118.3782,118.4861,118.3683,118.4371,7024.0
2025-02-19 11:55:00,120.67,120.77,120.61,120.77,7543.0,118.4567,118.5549,118.3978,118.5549,7543.0
2025-02-19 12:00:00,120.75,120.77,120.7,120.74,4495.0,118.5352,118.5549,118.4861,118.5254,4495.0
2025-02-19 12:05:00,120.69,120.78,120.69,120.76,8276.0,118.4763,118.5647,118.4763,118.545,8276.0
2025-02-19 12:10:00,120.73,120.73,120.55,120.62,14778.0,118.5156,118.5156,118.3389,118.4076,14778.0
2025-02-19 12:15:00,120.62,120.66,120.57,120.61,9896.0,118.4076,118.4469,118.3585,118.3978,9896.0
2025-02-19 12:20:00,120.58,120.61,120.36,120.4,13655.0,118.3683,118.3978,118.1524,118.1916,13655.0
2025-02-19 12:25:00,120.34,120.4,120.26,120.32,4140.0,118.1327,118.1916,118.0542,118.1131,4140.0
2025-02-19 12:30:00,120.32,120.45,120.27,120.45,5280.0,118.1131,118.2407,118.064,118.2407,5280.0
2025-02-19 12:35:00,120.42,120.51,120.41,120.44,8680.0,118.2113,118.2996,118.2015,118.2309,8680.0
2025-02-19 12:40:00,120.44,120.44,120.05,120.09,11124.0,118.2309,118.2309,117.8481,117.8873,11124.0
2025-02-19 12:45:00,120.09,120.35,120.08,120.29,6682.0,117.8873,118.1426,117.8775,118.0837,6682.0
2025-02-19 12:50:00,120.32,120.47,120.31,120.41,6614.0,118.1131,118.2604,118.1033,118.2015,6614.0
2025-02-19 12:55:00,120.4,120.44,120.36,120.41,9174.0,118.1916,118.2309,118.1524,118.2015,9174.0
2025-02-19 13:00:00,120.42,120.59,120.41,120.52,32845.0,118.2113,118.3782,118.2015,118.3094,32845.0
2025-02-19 13:05:00,120.49,120.73,120.48,120.66,17727.0,118.28,118.5156,118.2702,118.4469,17727.0
2025-02-19 13:10:00,120.63,120.78,120.56,120.65,19093.0,118.4174,118.5647,118.3487,118.4371,19093.0
2025-02-19 13:15:00,120.65,120.83,120.63,120.77,12935.0,118.4371,118.6138,118.4174,118.5549,12935.0
2025-02-19 13:20:00,120.78,120.95,120.75,120.86,22874.0,118.5647,118.7316,118.5352,118.6432,22874.0
2025-02-19 13:25:00,120.88,121.04,120.85,121.04,21647.0,118.6628,118.8199,118.6334,118.8199,21647.0
2025-02-19 13:30:00,121.02,121.23,120.98,121.2,29088.0,118.8003,119.0064,118.761,118.977,29088.0
2025-02-19 13:35:00,121.2,121.28,121.04,121.04,14249.0,118.977,119.0555,118.8199,118.8199,14249.0
2025-02-19 13:40:00,121.08,121.38,121.08,121.22,24270.0,118.8592,119.1537,118.8592,118.9966,24270.0
2025-02-19 13:45:00,121.22,121.46,121.16,121.36,26092.0,118.9966,119.2322,118.9377,119.134,26092.0
2025-02-19 13:50:00,121.34,121.38,121.04,121.04,48474.0,119.1144,119.1537,118.8199,118.8199,48474.0
2025-02-19 13:55:00,121.02,121.36,121.02,121.3,15473.0,118.8003,119.134,118.8003,119.0751,15473.0
2025-02-19 14:00:00,121.22,121.44,121.21,121.34,21830.0,118.9966,119.2126,118.9868,119.1144,21830.0
2025-02-19 14:05:00,121.34,121.53,121.22,121.48,25274.0,119.1144,119.3009,118.9966,119.2518,25274.0
2025-02-19 14:10:00,121.48,121.55,121.14,121.29,29525.0,119.2518,119.3205,118.9181,119.0653,29525.0
2025-02-19 14:15:00,121.29,121.43,121.28,121.4,24432.0,119.0653,119.2028,119.0555,119.1733,24432.0
2025-02-19 14:20:00,121.41,121.54,121.33,121.51,34003.0,119.1831,119.3107,119.1046,119.2813,34003.0
2025-02-19 14:25:00,121.47,121.47,121.11,121.14,11201.0,119.242,119.242,118.8886,118.9181,11201.0
2025-02-19 14:30:00,121.18,121.26,121.14,121.14,19616.0,118.9573,119.0359,118.9181,118.9181,19616.0
2025-02-19 14:35:00,121.12,121.18,121.1,121.11,10397.0,118.8984,118.9573,118.8788,118.8886,10397.0
2025-02-19 14:40:00,121.1,121.1,120.98,120.98,4021.0,118.8788,118.8788,118.761,118.761,4021.0
2025-02-19 14:45:00,120.99,121.13,120.99,121.13,26538.0,118.7708,118.9083,118.7708,118.9083,26538.0
2025-02-19 14:50:00,121.13,121.39,121.09,121.38,40778.0,118.9083,119.1635,118.869,119.1537,40778.0
2025-02-19 14:55:00,121.38,121.43,121.14,121.14,14840.0,119.1537,119.2028,118.9181,118.9181,14840.0
2025-02-19 15:00:00,121.12,121.15,120.93,120.95,18619.0,118.8984,118.9279,118.7119,118.7316,18619.0
2025-02-19 15:05:00,120.93,120.95,120.81,120.82,10437.0,118.7119,118.7316,118.5941,118.6039,10437.0
2025-02-19 15:10:00,120.86,120.87,120.77,120.84,13868.0,118.6432,118.653,118.5549,118.6236,13868.0
2025-02-19 15:15:00,120.84,121.18,120.84,121.17,39374.0,118.6236,118.9573,118.6236,118.9475,39374.0
2025-02-19 15:20:00,121.17,121.38,121.15,121.35,37935.0,118.9475,119.1537,118.9279,119.1242,37935.0
2025-02-19 15:25:00,121.36,121.52,121.35,121.46,39518.0,119.134,119.2911,119.1242,119.2322,39518.0
2025-02-19 15:30:00,121.47,121.83,121.45,121.81,62869.0,119.242,119.5954,119.2224,119.5758,62869.0
2025-02-19 15:35:00,121.82,122.04,121.75,121.81,69805.0,119.5856,119.8016,119.5169,119.5758,69805.0
2025-02-19 15:40:00,121.84,121.95,121.6,121.75,43792.0,119.6052,119.7132,119.3696,119.5169,43792.0
2025-02-19 15:45:00,121.71,121.93,121.7,121.87,72942.0,119.4776,119.6936,119.4678,119.6347,72942.0
2025-02-19 15:50:00,121.88,122.16,121.2,121.4,48912.0,119.6445,119.9194,118.977,119.1733,48912.0
2025-02-19 15:55:00,121.43,122.08,121.05,121.56,481310.0,119.2028,119.8408,118.8297,119.3304,481310.0
2025-02-20 09:30:00,121.63,121.63,120.7,121.28,43308.0,119.3991,119.3991,118.4861,119.0555,43308.0
2025-02-20 09:35:00,121.3,121.6,121.08,121.08,9927.0,119.0751,119.3696,118.8592,118.8592,9927.0
2025-02-20 09:40:00,121.08,121.15,120.8,120.93,13218.0,118.8592,118.9279,118.5843,118.7119,13218.0
2025-02-20 09:45:00,120.97,121.03,120.88,120.93,20077.0,118.7512,118.8101,118.6628,118.7119,20077.0
2025-02-20 09:50:00,121.0,121.23,120.88,121.02,8100.0,118.7806,119.0064,118.6628,118.8003,8100.0
2025-02-20 09:55:00,120.93,121.07,120.86,121.01,23059.0,118.7119,118.8494,118.6432,118.7905,23059.0
2025-02-20 10:00:00,120.91,121.1,120.9,120.93,25531.0,118.6923,118.8788,118.6825,118.7119,25531.0
2025-02-20 10:05:00,120.96,121.18,120.85,121.11,18188.0,118.7414,118.9573,118.6334,118.8886,18188.0
2025-02-20 10:10:00,121.1,121.1,120.92,121.03,11356.0,118.8788,118.8788,118.7021,118.8101,11356.0
2025-02-20 10:15:00,121.03,121.25,120.92,121.23,12208.0,118.8101,119.0261,118.7021,119.0064,12208.0
2025-02-20 10:20:00,121.26,121.33,121.13,121.13,12170.0,119.0359,119.1046,118.9083,118.9083,12170.0
2025-02-20 10:25:00,121.19,121.31,121.1,121.31,12037.0,118.9672,119.085,118.8788,119.085,12037.0
2025-02-20 10:30:00,121.34,121.47,121.21,121.25,20440.0,119.1144,119.242,118.9868,119.0261,20440.0
2025-02-20 10:35:00,121.26,121.36,121.14,121.34,14796.0,119.0359,119.134,118.9181,119.1144,14796.0
2025-02-20 10:40:00,121.3,121.46,121.26,121.31,9334.0,119.0751,119.2322,119.0359,119.085,9334.0
2025-02-20 10:45:00,121.31,121.45,121.12,121.27,9011.0,119.085,119.2224,118.8984,119.0457,9011.0
2025-02-20 10:50:00,121.27,121.35,121.12,121.12,12097.0,119.0457,119.1242,118.8984,118.8984,12097.0
2025-02-20 10:55:00,121.12,121.2,121.0,121.07,31062.0,118.8984,118.977,118.7806,118.8494,31062.0
2025-02-20 11:00:00,121.07,121.19,120.97,120.97,9300.0,118.8494,118.9672,118.7512,118.7512,9300.0
2025-02-20 11:05:00,120.97,121.05,120.82,120.97,16578.0,118.7512,118.8297,118.6039,118.7512,16578.0
2025-02-20 11:10:00,120.99,121.09,120.88,121.05,13835.0,118.7708,118.869,118.6628,118.8297,13835.0
2025-02-20 11:15:00,121.08,121.14,121.01,121.03,5740.0,118.8592,118.9181,118.7905,118.8101,5740.0
2025-02-20 11:20:00,121.02,121.12,120.95,120.98,24264.0,118.8003,118.8984,118.7316,118.761,24264.0
2025-02-20 11:25:00,120.95,120.99,120.82,120.82,22638.0,118.7316,118.7708,118.6039,118.6039,22638.0
2025-02-20 11:30:00,120.82,120.84,120.73,120.73,15624.0,118.6039,118.6236,118.5156,118.5156,15624.0
2025-02-20 11:35:00,120.68,120.73,120.5,120.54,7321.0,118.4665,118.5156,118.2898,118.3291,7321.0
2025-02-20 11:40:00,120.53,120.72,120.52,120.59,36785.0,118.3193,118.5058,118.3094,118.3782,36785.0
2025-02-20 11:45:00,120.54,120.61,120.45,120.54,6773.0,118.3291,118.3978,118.2407,118.3291,6773.0
2025-02-20 11:50:00,120.49,120.53,120.33,120.34,7097.0,118.28,118.3193,118.1229,118.1327,7097.0
2025-02-20 11:55:00,120.36,120.47,120.3,120.3,11981.0,118.1524,118.2604,118.0935,118.0935,11981.0
2025-02-20 12:00:00,120.3,120.41,120.26,120.28,12447.0,118.0935,118.2015,118.0542,118.0738,12447.0
2025-02-20 12:05:00,120.29,120.33,120.18,120.27,7367.0,118.0837,118.1229,117.9757,118.064,7367.0
2025-02-20 12:10:00,120.26,120.37,120.22,120.33,9071.0,118.0542,118.1622,118.0149,118.1229,9071.0
2025-02-20 12:15:00,120.33,120.47,120.24,120.45,17763.0,118.1229,118.2604,118.0346,118.2407,17763.0
2025-02-20 12:20:00,120.46,120.52,120.43,120.51,9903.0,118.2505,118.3094,118.2211,118.2996,9903.0
2025-02-20 12:25:00,120.51,120.62,120.44,120.54,19002.0,118.2996,118.4076,118.2309,118.3291,19002.0
2025-02-20 12:30:00,120.53,120.7,120.53,120.69,5338.0,118.3193,118.4861,118.3193,118.4763,5338.0
2025-02-20 12:35:00,120.68,120.72,120.47,120.52,8212.0,118.4665,118.5058,118.2604,118.3094,8212.0
2025-02-20 12:40:00,120.52,120.77,120.52,120.77,9762.0,118.3094,118.5549,118.3094,118.5549,9762.0
2025-02-20 12:45:00,120.75,120.83,120.75,120.76,2755.0,118.5352,118.6138,118.5352,118.545,2755.0
2025-02-20 12:50:00,120.81,120.81,120.63,120.63,7570.0,118.5941,118.5941,118.4174,118.4174,7570.0
2025-02-20 12:55:00,120.61,120.68,120.57,120.67,6091.0,118.3978,118.4665,118.3585,118.4567,6091.0
2025-02-20 13:00:00,120.67,120.72,120.58,120.63,10116.0,118.4567,118.5058,118.3683,118.4174,10116.0
2025-02-20 13:05:00,120.62,120.67,120.52,120.65,5596.0,118.4076,118.4567,118.3094,118.4371,5596.0
2025-02-20 13:10:00,120.62,120.8,120.62,120.75,9770.0,118.4076,118.5843,118.4076,118.5352,9770.0
2025-02-20 13:15:00,120.78,120.78,120.49,120.54,8179.0,118.5647,118.5647,118.28,118.3291,8179.0
2025-02-20 13:20:00,120.56,120.56,120.36,120.41,10807.0,118.3487,118.3487,118.1524,118.2015,10807.0
2025-02-20 13:25:00,120.37,120.42,120.32,120.39,7124.0,118.1622,118.2113,118.1131,118.1818,7124.0
2025-02-20 13:30:00,120.34,120.66,120.32,120.63,62561.0,118.1327,118.4469,118.1131,118.4174,62561.0
2025-02-20 13:35:00,120.63,120.64,120.52,120.56,8517.0,118.4174,118.4272,118.3094,118.3487,8517.0
2025-02-20 13:40:00,120.61,120.84,120.56,120.84,15932.0,118.3978,118.6236,118.3487,118.6236,15932.0
2025-02-20 13:45:00,120.85,120.87,120.8,120.86,9480.0,118.6334,118.653,118.5843,118.6432,9480.0
2025-02-20 13:50:00,120.9,120.9,120.75,120.82,7617.0,118.6825,118.6825,118.5352,118.6039,7617.0
2025-02-20 13:55:00,120.82,120.89,120.75,120.86,12901.0,118.6039,118.6727,118.5352,118.6432,12901.0
2025-02-20 14:00:00,120.86,120.86,120.77,120.8,5888.0,118.6432,118.6432,118.5549,118.5843,5888.0
2025-02-20 14:05:00,120.77,120.9,120.75,120.9,15984.0,118.5549,118.6825,118.5352,118.6825,15984.0
2025-02-20 14:10:00,120.92,121.02,120.88,120.94,8118.0,118.7021,118.8003,118.6628,118.7217,8118.0
2025-02-20 14:15:00,120.97,120.98,120.9,120.94,6346.0,118.7512,118.761,118.6825,118.7217,6346.0
2025-02-20 14:20:00,120.95,121.0,120.88,120.88,12727.0,118.7316,118.7806,118.6628,118.6628,12727.0
2025-02-20 14:25:00,120.89,120.91,120.84,120.89,11906.0,118.6727,118.6923,118.6236,118.6727,11906.0
2025-02-20 14:30:00,120.89,121.01,120.82,120.95,12624.0,118.6727,118.7905,118.6039,118.7316,12624.0
2025-02-20 14:35:00,120.96,121.09,120.94,121.09,7432.0,118.7414,118.869,118.7217,118.869,7432.0
2025-02-20 14:40:00,121.09,121.28,121.06,121.2,26772.0,118.869,119.0555,118.8395,118.977,26772.0
2025-02-20 14:45:00,121.2,121.37,121.2,121.34,9535.0,118.977,119.1439,118.977,119.1144,9535.0
2025-02-20 14:50:00,121.34,121.35,121.22,121.32,15010.0,119.1144,119.1242,118.9966,119.0948,15010.0
2025-02-20 14:55:00,121.33,121.39,121.3,121.38,12782.0,119.1046,119.1635,119.0751,119.1537,12782.0
2025-02-20 15:00:00,121.37,121.37,121.15,121.15,17468.0,119.1439,119.1439,118.9279,118.9279,17468.0
2025-02-20 15:05:00,121.15,121.17,121.05,121.08,4525.0,118.9279,118.9475,118.8297,118.8592,4525.0
2025-02-20 15:10:00,121.08,121.1,120.97,120.98,17643.0,118.8592,118.8788,118.7512,118.761,17643.0
2025-02-20 15:15:00,121.0,121.0,120.87,120.94,11712.0,118.7806,118.7806,118.653,118.7217,11712.0
2025-02-20 15:20:00,120.94,120.96,120.79,120.83,17453.0,118.7217,118.7414,118.5745,118.6138,17453.0
2025-02-20 15:25:00,120.84,120.86,120.67,120.71,46276.0,118.6236,118.6432,118.4567,118.496,46276.0
2025-02-20 15:30:00,120.73,120.78,120.56,120.67,73171.0,118.5156,118.5647,118.3487,118.4567,73171.0
2025-02-20 15:35:00,120.62,120.69,120.58,120.58,98375.0,118.4076,118.4763,118.3683,118.3683,98375.0
2025-02-20 15:40:00,120.58,120.74,120.5,120.7,17293.0,118.3683,118.5254,118.2898,118.4861,17293.0
2025-02-20 15:45:00,120.7,120.83,120.59,120.79,36103.0,118.4861,118.6138,118.3782,118.5745,36103.0
2025-02-20 15:50:00,120.82,121.1,120.75,120.84,34100.0,118.6039,118.8788,118.5352,118.6236,34100.0
2025-02-20 15:55:00,120.91,121.02,120.75,120.92,133830.0,118.6923,118.8003,118.5352,118.7021,133830.0
2025-02-21 09:30:00,121.3,121.39,120.55,120.56,150555.0,119.0751,119.1635,118.3389,118.3487,150555.0
2025-02-21 09:35:00,120.66,120.74,120.26,120.68,21043.0,118.4469,118.5254,118.0542,118.4665,21043.0
2025-02-21 09:40:00,120.72,120.73,120.3,120.41,15636.0,118.5058,118.5156,118.0935,118.2015,15636.0
2025-02-21 09:45:00,120.4,120.55,120.28,120.38,14078.0,118.1916,118.3389,118.0738,118.172,14078.0
2025-02-21 09:50:00,120.32,120.36,119.94,120.15,36563.0,118.1131,118.1524,117.7401,117.9462,36563.0
2025-02-21 09:55:00,120.15,120.36,120.1,120.34,13037.0,117.9462,118.1524,117.8971,118.1327,13037.0
2025-02-21 10:00:00,120.34,120.47,120.1,120.33,24006.0,118.1327,118.2604,117.8971,118.1229,24006.0
2025-02-21 10:05:00,120.29,120.43,120.12,120.41,10256.0,118.0837,118.2211,117.9168,118.2015,10256.0
2025-02-21 10:10:00,120.42,120.45,120.29,120.35,7009.0,118.2113,118.2407,118.0837,118.1426,7009.0
2025-02-21 10:15:00,120.3,120.44,120.17,120.17,20164.0,118.0935,118.2309,117.9659,117.9659,20164.0
2025-02-21 10:20:00,120.19,120.31,120.06,120.06,15547.0,117.9855,118.1033,117.8579,117.8579,15547.0
2025-02-21 10:25:00,120.08,120.18,120.01,120.07,4642.0,117.8775,117.9757,117.8088,117.8677,4642.0
2025-02-21 10:30:00,120.07,120.36,120.05,120.13,13482.0,117.8677,118.1524,117.8481,117.9266,13482.0
2025-02-21 10:35:00,120.12,120.27,120.07,120.16,9712.0,117.9168,118.064,117.8677,117.956,9712.0
2025-02-21 10:40:00,120.1,120.29,119.97,119.98,13326.0,117.8971,118.0837,117.7695,117.7793,13326.0
2025-02-21 10:45:00,119.98,120.07,119.71,119.71,7691.0,117.7793,117.8677,117.5143,117.5143,7691.0
2025-02-21 10:50:00,119.73,119.8,119.66,119.71,11351.0,117.5339,117.6026,117.4652,117.5143,11351.0
2025-02-21 10:55:00,119.71,119.77,119.63,119.64,5431.0,117.5143,117.5732,117.4358,117.4456,5431.0
2025-02-21 11:00:00,119.66,119.94,119.65,119.77,8821.0,117.4652,117.7401,117.4554,117.5732,8821.0
2025-02-21 11:05:00,119.79,120.08,119.78,120.01,6839.0,117.5928,117.8775,117.583,117.8088,6839.0
2025-02-21 11:10:00,119.96,120.04,119.95,120.03,93227.0,117.7597,117.8382,117.7499,117.8284,93227.0
2025-02-21 11:15:00,120.16,120.22,120.08,120.19,3597.0,117.956,118.0149,117.8775,117.9855,3597.0
2025-02-21 11:20:00,120.2,120.26,120.18,120.26,23014.0,117.9953,118.0542,117.9757,118.0542,23014.0
2025-02-21 11:25:00,120.23,120.36,120.18,120.29,14932.0,118.0248,118.1524,117.9757,118.0837,14932.0
2025-02-21 11:30:00,120.3,120.3,120.21,120.25,3950.0,118.0935,118.0935,118.0051,118.0444,3950.0
2025-02-21 11:35:00,120.27,120.45,120.27,120.39,17257.0,118.064,118.2407,118.064,118.1818,17257.0
2025-02-21 11:40:00,120.39,120.55,120.39,120.54,5929.0,118.1818,118.3389,118.1818,118.3291,5929.0
2025-02-21 11:45:00,120.55,120.58,120.4,120.52,12134.0,118.3389,118.3683,118.1916,118.3094,12134.0
2025-02-21 11:50:00,120.5,120.5,120.4,120.46,5281.0,118.2898,118.2898,118.1916,118.2505,5281.0
2025-02-21 11:55:00,120.46,120.71,120.43,120.66,6351.0,118.2505,118.496,118.2211,118.4469,6351.0
2025-02-21 12:00:00,120.68,120.69,120.63,120.69,2889.0,118.4665,118.4763,118.4174,118.4763,2889.0
2025-02-21 12:05:00,120.67,120.77,120.59,120.76,4823.0,118.4567,118.5549,118.3782,118.545,4823.0
2025-02-21 12:10:00,120.77,120.88,120.73,120.81,4730.0,118.5549,118.6628,118.5156,118.5941,4730.0
2025-02-21 12:15:00,120.79,120.82,120.64,120.64,14003.0,118.5745,118.6039,118.4272,118.4272,14003.0
2025-02-21 12:20:00,120.68,120.71,120.6,120.66,3834.0,118.4665,118.496,118.388,118.4469,3834.0
2025-02-21 12:25:00,120.62,120.69,120.62,120.63,4495.0,118.4076,118.4763,118.4076,118.4174,4495.0
2025-02-21 12:30:00,120.58,120.66,120.55,120.61,6362.0,118.3683,118.4469,118.3389,118.3978,6362.0
2025-02-21 12:35:00,120.61,120.68,120.56,120.59,5376.0,118.3978,118.4665,118.3487,118.3782,5376.0
2025-02-21 12:40:00,120.59,120.63,120.57,120.57,3070.0,118.3782,118.4174,118.3585,118.3585,3070.0
2025-02-21 12:45:00,120.59,120.6,120.52,120.57,4195.0,118.3782,118.388,118.3094,118.3585,4195.0
2025-02-21 12:50:00,120.57,120.58,120.44,120.44,8945.0,118.3585,118.3683,118.2309,118.2309,8945.0
2025-02-21 12:55:00,120.46,120.64,120.38,120.56,12180.0,118.2505,118.4272,118.172,118.3487,12180.0
2025-02-21 13:00:00,120.58,120.7,120.56,120.64,14907.0,118.3683,118.4861,118.3487,118.4272,14907.0
2025-02-21 13:05:00,120.6,120.61,120.46,120.46,11474.0,118.388,118.3978,118.2505,118.2505,11474.0
2025-02-21 13:10:00,120.41,120.45,120.14,120.27,22464.0,118.2015,118.2407,117.9364,118.064,22464.0
2025-02-21 13:15:00,120.32,120.41,120.3,120.33,3064.0,118.1131,118.2015,118.0935,118.1229,3064.0
2025-02-21 13:20:00,120.32,120.32,120.22,120.23,5381.0,118.1131,118.1131,118.0149,118.0248,5381.0
2025-02-21 13:25:00,120.24,120.32,120.05,120.06,9164.0,118.0346,118.1131,117.8481,117.8579,9164.0
2025-02-21 13:30:00,120.03,120.05,119.88,120.02,4320.0,117.8284,117.8481,117.6812,117.8186,4320.0
2025-02-21 13:35:00,120.05,120.23,120.0,120.08,6433.0,117.8481,118.0248,117.799,117.8775,6433.0
2025-02-21 13:40:00,120.09,120.16,120.0,120.02,5134.0,117.8873,117.956,117.799,117.8186,5134.0
2025-02-21 13:45:00,120.01,120.06,119.92,120.06,6586.0,117.8088,117.8579,117.7204,117.8579,6586.0
2025-02-21 13:50:00,120.09,120.16,119.94,120.11,15916.0,117.8873,117.956,117.7401,117.907,15916.0
2025-02-21 13:55:00,120.16,120.28,120.09,120.26,8550.0,117.956,118.0738,117.8873,118.0542,8550.0
2025-02-21 14:00:00,120.26,120.33,120.18,120.18,7033.0,118.0542,118.1229,117.9757,117.9757,7033.0
2025-02-21 14:05:00,120.2,120.43,120.19,120.4,7185.0,117.9953,118.2211,117.9855,118.1916,7185.0
2025-02-21 14:10:00,120.43,120.55,120.35,120.54,4574.0,118.2211,118.3389,118.1426,118.3291,4574.0
2025-02-21 14:15:00,120.54,120.63,120.46,120.52,22539.0,118.3291,118.4174,118.2505,118.3094,22539.0
2025-02-21 14:20:00,120.48,120.48,120.38,120.43,4760.0,118.2702,118.2702,118.172,118.2211,4760.0
2025-02-21 14:25:00,120.46,120.52,120.37,120.42,9742.0,118.2505,118.3094,118.1622,118.2113,9742.0
2025-02-21 14:30:00,120.36,120.39,120.26,120.26,5166.0,118.1524,118.1818,118.0542,118.0542,5166.0
2025-02-21 14:35:00,120.28,120.58,120.25,120.55,27514.0,118.0738,118.3683,118.0444,118.3389,27514.0
2025-02-21 14:40:00,120.53,120.88,120.49,120.88,26675.0,118.3193,118.6628,118.28,118.6628,26675.0
2025-02-21 14:45:00,120.83,120.98,120.82,120.92,14156.0,118.6138,118.761,118.6039,118.7021,14156.0
2025-02-21 14:50:00,120.92,121.04,120.9,120.98,8028.0,118.7021,118.8199,118.6825,118.761,8028.0
2025-02-21 14:55:00,120.98,121.14,120.92,120.94,11829.0,118.761,118.9181,118.7021,118.7217,11829.0
2025-02-21 15:00:00,120.9,120.98,120.85,120.95,8211.0,118.6825,118.761,118.6334,118.7316,8211.0
2025-02-21 15:05:00,120.95,121.31,120.93,121.27,16257.0,118.7316,119.085,118.7119,119.0457,16257.0
2025-02-21 15:10:00,121.26,121.26,121.09,121.13,32545.0,119.0359,119.0359,118.869,118.9083,32545.0
2025-02-21 15:15:00,121.16,121.39,121.13,121.33,47761.0,118.9377,119.1635,118.9083,119.1046,47761.0
2025-02-21 15:20:00,121.33,121.43,121.23,121.27,51241.0,119.1046,119.2028,119.0064,119.0457,51241.0
2025-02-21 15:25:00,121.26,121.26,121.02,121.13,15639.0,119.0359,119.0359,118.8003,118.9083,15639.0
2025-02-21 15:30:00,121.15,121.27,121.08,121.19,16252.0,118.9279,119.0457,118.8592,118.9672,16252.0
2025-02-21 15:35:00,121.22,121.4,121.08,121.37,17656.0,118.9966,119.1733,118.8592,119.1439,17656.0
2025-02-21 15:40:00,121.35,121.41,121.24,121.27,16656.0,119.1242,119.1831,119.0162,119.0457,16656.0
2025-02-21 15:45:00,121.26,121.26,121.04,121.21,35583.0,119.0359,119.0359,118.8199,118.9868,35583.0
2025-02-21 15:50:00,121.23,121.46,121.17,121.2,53385.0,119.0064,119.2322,118.9475,118.977,53385.0
2025-02-21 15:55:00,121.24,121.32,120.89,120.97,142447.0,119.0162,119.0948,118.6727,118.7512,142447.0
2025-02-24 09:30:00,121.12,121.12,120.57,120.77,47299.0,118.8984,118.8984,118.3585,118.5549,47299.0
2025-02-24 09:35:00,120.74,120.74,119.97,120.21,23741.0,118.5254,118.5254,117.7695,118.0051,23741.0
2025-02-24 09:40:00,120.19,120.48,120.18,120.34,11764.0,117.9855,118.2702,117.9757,118.1327,11764.0
2025-02-24 09:45:00,120.47,120.47,120.02,120.18,16393.0,118.2604,118.2604,117.8186,117.9757,16393.0
2025-02-24 09:50:00,120.18,120.85,120.1,120.79,16025.0,117.9757,118.6334,117.8971,118.5745,16025.0
2025-02-24 09:55:00,120.8,120.92,120.56,120.84,11808.0,118.5843,118.7021,118.3487,118.6236,11808.0
2025-02-24 10:00:00,120.84,120.84,120.5,120.66,14093.0,118.6236,118.6236,118.2898,118.4469,14093.0
2025-02-24 10:05:00,120.58,121.54,120.42,121.47,32983.0,118.3683,119.3107,118.2113,119.242,32983.0
2025-02-24 10:10:00,121.47,121.5,121.02,121.19,29023.0,119.242,119.2715,118.8003,118.9672,29023.0
2025-02-24 10:15:00,121.12,121.12,120.88,120.93,6866.0,118.8984,118.8984,118.6628,118.7119,6866.0
2025-02-24 10:20:00,121.01,121.09,120.85,121.06,33010.0,118.7905,118.869,118.6334,118.8395,33010.0
2025-02-24 10:25:00,121.07,121.13,120.77,120.93,11570.0,118.8494,118.9083,118.5549,118.7119,11570.0
2025-02-24 10:30:00,120.85,120.85,120.56,120.76,12988.0,118.6334,118.6334,118.3487,118.545,12988.0
2025-02-24 10:35:00,120.71,120.74,120.5,120.57,26820.0,118.496,118.5254,118.2898,118.3585,26820.0
2025-02-24 10:40:00,120.65,121.04,120.57,121.0,9408.0,118.4371,118.8199,118.3585,118.7806,9408.0
2025-02-24 10:45:00,121.06,121.35,120.99,121.35,6946.0,118.8395,119.1242,118.7708,119.1242,6946.0
2025-02-24 10:50:00,121.45,121.49,121.29,121.35,11979.0,119.2224,119.2616,119.0653,119.1242,11979.0
2025-02-24 10:55:00,121.35,121.53,121.26,121.47,5071.0,119.1242,119.3009,119.0359,119.242,5071.0
2025-02-24 11:00:00,121.39,121.65,121.36,121.65,11853.0,119.1635,119.4187,119.134,119.4187,11853.0
2025-02-24 11:05:00,121.63,121.68,121.5,121.51,6424.0,119.3991,119.4482,119.2715,119.2813,6424.0
2025-02-24 11:10:00,121.43,121.78,121.42,121.78,8143.0,119.2028,119.5463,119.1929,119.5463,8143.0
2025-02-24 11:15:00,121.81,121.85,121.75,121.82,13434.0,119.5758,119.615,119.5169,119.5856,13434.0
2025-02-24 11:20:00,121.86,121.94,121.65,121.66,19474.0,119.6249,119.7034,119.4187,119.4285,19474.0
2025-02-24 11:25:00,121.66,121.84,121.58,121.74,15265.0,119.4285,119.6052,119.35,119.5071,15265.0
2025-02-24 11:30:00,121.73,121.91,121.69,121.8,5099.0,119.4972,119.6739,119.458,119.566,5099.0
2025-02-24 11:35:00,121.81,121.98,121.6,121.65,13386.0,119.5758,119.7427,119.3696,119.4187,13386.0
2025-02-24 11:40:00,121.61,121.78,121.54,121.61,14307.0,119.3794,119.5463,119.3107,119.3794,14307.0
2025-02-24 11:45:00,121.62,121.76,121.62,121.68,7113.0,119.3893,119.5267,119.3893,119.4482,7113.0
2025-02-24 11:50:00,121.72,121.72,121.58,121.69,8469.0,119.4874,119.4874,119.35,119.458,8469.0
2025-02-24 11:55:00,121.69,121.69,121.54,121.54,10375.0,119.458,119.458,119.3107,119.3107,10375.0
2025-02-24 12:00:00,121.57,121.78,121.49,121.76,8214.0,119.3402,119.5463,119.2616,119.5267,8214.0
2025-02-24 12:05:00,121.76,121.76,121.48,121.52,6384.0,119.5267,119.5267,119.2518,119.2911,6384.0
2025-02-24 12:10:00,121.55,121.67,121.54,121.67,3467.0,119.3205,119.4383,119.3107,119.4383,3467.0
2025-02-24 12:15:00,121.64,121.78,121.64,121.74,4770.0,119.4089,119.5463,119.4089,119.5071,4770.0
2025-02-24 12:20:00,121.78,121.81,121.73,121.78,6214.0,119.5463,119.5758,119.4972,119.5463,6214.0
2025-02-24 12:25:00,121.74,121.83,121.67,121.7,7173.0,119.5071,119.5954,119.4383,119.4678,7173.0
2025-02-24 12:30:00,121.73,121.77,121.7,121.73,4517.0,119.4972,119.5365,119.4678,119.4972,4517.0
2025-02-24 12:35:00,121.76,121.8,121.74,121.78,6456.0,119.5267,119.566,119.5071,119.5463,6456.0
2025-02-24 12:40:00,121.78,121.94,121.71,121.9,18152.0,119.5463,119.7034,119.4776,119.6641,18152.0
2025-02-24 12:45:00,121.93,121.98,121.9,121.94,8265.0,119.6936,119.7427,119.6641,119.7034,8265.0
2025-02-24 12:50:00,121.95,121.95,121.74,121.79,11406.0,119.7132,119.7132,119.5071,119.5561,11406.0
2025-02-24 12:55:00,121.77,121.98,121.76,121.96,15213.0,119.5365,119.7427,119.5267,119.723,15213.0
2025-02-24 13:00:00,121.98,122.02,121.94,122.01,15484.0,119.7427,119.7819,119.7034,119.7721,15484.0
2025-02-24 13:05:00,122.01,122.08,121.86,122.07,20270.0,119.7721,119.8408,119.6249,119.831,20270.0
2025-02-24 13:10:00,122.02,122.02,121.72,121.76,6240.0,119.7819,119.7819,119.4874,119.5267,6240.0
2025-02-24 13:15:00,121.69,121.91,121.69,121.91,12592.0,119.458,119.6739,119.458,119.6739,12592.0
2025-02-24 13:20:00,121.85,121.89,121.72,121.86,10720.0,119.615,119.6543,119.4874,119.6249,10720.0
2025-02-24 13:25:00,121.91,121.92,121.78,121.78,5043.0,119.6739,119.6838,119.5463,119.5463,5043.0
2025-02-24 13:30:00,121.82,121.95,121.81,121.95,12316.0,119.5856,119.7132,119.5758,119.7132,12316.0
2025-02-24 13:35:00,121.91,121.98,121.86,121.89,9012.0,119.6739,119.7427,119.6249,119.6543,9012.0
2025-02-24 13:40:00,121.88,121.89,121.63,121.7,9137.0,119.6445,119.6543,119.3991,119.4678,9137.0
2025-02-24 13:45:00,121.66,121.68,121.47,121.48,4737.0,119.4285,119.4482,119.242,119.2518,4737.0
2025-02-24 13:50:00,121.48,121.6,121.43,121.5,5981.0,119.2518,119.3696,119.2028,119.2715,5981.0
2025-02-24 13:55:00,121.47,121.53,121.32,121.32,10407.0,119.242,119.3009,119.0948,119.0948,10407.0
2025-02-24 14:00:00,121.34,121.49,121.3,121.46,8148.0,119.1144,119.2616,119.0751,119.2322,8148.0
2025-02-24 14:05:00,121.5,121.54,121.44,121.47,8248.0,119.2715,119.3107,119.2126,119.242,8248.0
2025-02-24 14:10:00,121.49,121.5,121.37,121.38,10525.0,119.2616,119.2715,119.1439,119.1537,10525.0
2025-02-24 14:15:00,121.37,121.38,121.31,121.31,8826.0,119.1439,119.1537,119.085,119.085,8826.0
2025-02-24 14:20:00,121.34,121.41,121.27,121.4,11192.0,119.1144,119.1831,119.0457,119.1733,11192.0
2025-02-24 14:25:00,121.38,121.38,121.2,121.21,8505.0,119.1537,119.1537,118.977,118.9868,8505.0
2025-02-24 14:30:00,121.25,121.4,121.23,121.4,7874.0,119.0261,119.1733,119.0064,119.1733,7874.0
2025-02-24 14:35:00,121.41,121.43,121.35,121.4,3843.0,119.1831,119.2028,119.1242,119.1733,3843.0
2025-02-24 14:40:00,121.4,121.4,121.23,121.27,7395.0,119.1733,119.1733,119.0064,119.0457,7395.0
2025-02-24 14:45:00,121.27,121.41,121.23,121.41,7272.0,119.0457,119.1831,119.0064,119.1831,7272.0
2025-02-24 14:50:00,121.38,121.43,121.35,121.4,7064.0,119.1537,119.2028,119.1242,119.1733,7064.0
2025-02-24 14:55:00,121.4,121.44,121.3,121.44,8777.0,119.1733,119.2126,119.0751,119.2126,8777.0
2025-02-24 15:00:00,121.45,121.47,121.27,121.39,14835.0,119.2224,119.242,119.0457,119.1635,14835.0
2025-02-24 15:05:00,121.37,121.41,121.32,121.38,12589.0,119.1439,119.1831,119.0948,119.1537,12589.0
2025-02-24 15:10:00,121.38,121.49,121.3,121.48,28265.0,119.1537,119.2616,119.0751,119.2518,28265.0
2025-02-24 15:15:00,121.45,121.56,121.33,121.35,13944.0,119.2224,119.3304,119.1046,119.1242,13944.0
2025-02-24 15:20:00,121.38,121.45,121.3,121.33,9965.0,119.1537,119.2224,119.0751,119.1046,9965.0
2025-02-24 15:25:00,121.3,121.36,121.16,121.16,12363.0,119.0751,119.134,118.9377,118.9377,12363.0
2025-02-24 15:30:00,121.18,121.34,121.17,121.31,26070.0,118.9573,119.1144,118.9475,119.085,26070.0
2025-02-24 15:35:00,121.28,121.3,121.15,121.18,13945.0,119.0555,119.0751,118.9279,118.9573,13945.0
2025-02-24 15:40:00,121.17,121.34,121.13,121.34,15889.0,118.9475,119.1144,118.9083,119.1144,15889.0
2025-02-24 15:45:00,121.31,121.42,121.25,121.4,21649.0,119.085,119.1929,119.0261,119.1733,21649.0
2025-02-24 15:50:00,121.37,121.49,120.86,120.93,41642.0,119.1439,119.2616,118.6432,118.7119,41642.0
2025-02-24 15:55:00,120.95,121.03,120.66,120.74,176001.0,118.7316,118.8101,118.4469,118.5254,176001.0
2025-02-25 09:30:00,121.29,121.87,120.95,121.87,55215.0,119.0653,119.6347,118.7316,119.6347,55215.0
2025-02-25 09:35:00,121.74,122.37,121.68,122.2,26561.0,119.5071,120.1255,119.4482,119.9586,26561.0
2025-02-25 09:40:00,122.26,122.32,121.82,121.97,12701.0,120.0175,120.0764,119.5856,119.7328,12701.0
2025-02-25 09:45:00,121.87,122.06,121.62,121.73,14225.0,119.6347,119.8212,119.3893,119.4972,14225.0
2025-02-25 09:50:00,121.72,121.8,121.64,121.73,10706.0,119.4874,119.566,119.4089,119.4972,10706.0
2025-02-25 09:55:00,121.74,121.94,121.67,121.67,15125.0,119.5071,119.7034,119.4383,119.4383,15125.0
2025-02-25 10:00:00,121.71,122.01,121.56,121.93,23234.0,119.4776,119.7721,119.3304,119.6936,23234.0
2025-02-25 10:05:00,121.99,122.08,121.85,121.92,7868.0,119.7525,119.8408,119.615,119.6838,7868.0
2025-02-25 10:10:00,121.98,122.25,121.86,122.11,23447.0,119.7427,120.0077,119.6249,119.8703,23447.0
2025-02-25 10:15:00,122.17,122.43,122.12,122.36,26861.0,119.9292,120.1844,119.8801,120.1157,26861.0
2025-02-25 10:20:00,122.31,122.46,122.11,122.11,40944.0,120.0666,120.2139,119.8703,119.8703,40944.0
2025-02-25 10:25:00,122.11,122.11,121.75,122.01,15559.0,119.8703,119.8703,119.5169,119.7721,15559.0
2025-02-25 10:30:00,122.0,122.22,121.98,122.2,19759.0,119.7623,119.9783,119.7427,119.9586,19759.0
2025-02-25 10:35:00,122.22,122.35,121.97,122.34,15082.0,119.9783,120.1059,119.7328,120.0961,15082.0
2025-02-25 10:40:00,122.34,122.51,122.28,122.48,33952.0,120.0961,120.2629,120.0372,120.2335,33952.0
2025-02-25 10:45:00,122.47,122.47,122.21,122.32,11067.0,120.2237,120.2237,119.9684,120.0764,11067.0
2025-02-25 10:50:00,122.28,122.28,122.02,122.12,12873.0,120.0372,120.0372,119.7819,119.8801,12873.0
2025-02-25 10:55:00,122.12,122.2,121.97,122.02,27783.0,119.8801,119.9586,119.7328,119.7819,27783.0
2025-02-25 11:00:00,122.02,122.11,121.85,122.11,36720.0,119.7819,119.8703,119.615,119.8703,36720.0
2025-02-25 11:05:00,122.1,122.24,122.0,122.0,21343.0,119.8605,119.9979,119.7623,119.7623,21343.0
2025-02-25 11:10:00,122.06,122.2,122.02,122.2,14623.0,119.8212,119.9586,119.7819,119.9586,14623.0
2025-02-25 11:15:00,122.15,122.27,122.13,122.15,5991.0,119.9095,120.0273,119.8899,119.9095,5991.0
2025-02-25 11:20:00,122.15,122.51,122.11,122.47,15764.0,119.9095,120.2629,119.8703,120.2237,15764.0
2025-02-25 11:25:00,122.44,122.45,122.25,122.41,6696.0,120.1942,120.204,120.0077,120.1648,6696.0
2025-02-25 11:30:00,122.41,122.52,122.18,122.52,10368.0,120.1648,120.2728,119.939,120.2728,10368.0
2025-02-25 11:35:00,122.48,122.65,122.44,122.64,19859.0,120.2335,120.4004,120.1942,120.3906,19859.0
2025-02-25 11:40:00,122.64,122.7,122.51,122.67,20297.0,120.3906,120.4495,120.2629,120.42,20297.0
2025-02-25 11:45:00,122.65,122.78,122.54,122.78,10227.0,120.4004,120.528,120.2924,120.528,10227.0
2025-02-25 11:50:00,122.76,122.79,122.59,122.65,18947.0,120.5084,120.5378,120.3415,120.4004,18947.0
2025-02-25 11:55:00,122.63,122.78,122.56,122.69,17238.0,120.3807,120.528,120.312,120.4396,17238.0
2025-02-25 12:00:00,122.68,122.7,122.31,122.32,39924.0,120.4298,120.4495,120.0666,120.0764,39924.0
2025-02-25 12:05:00,122.36,122.38,122.16,122.21,24003.0,120.1157,120.1353,119.9194,119.9684,24003.0
2025-02-25 12:10:00,122.2,122.23,122.12,122.18,21033.0,119.9586,119.9881,119.8801,119.939,21033.0
2025-02-25 12:15:00,122.14,122.29,122.14,122.29,11674.0,119.8997,120.047,119.8997,120.047,11674.0
2025-02-25 12:20:00,122.29,122.47,122.25,122.46,6061.0,120.047,120.2237,120.0077,120.2139,6061.0
2025-02-25 12:25:00,122.46,122.55,122.34,122.47,7333.0,120.2139,120.3022,120.0961,120.2237,7333.0
2025-02-25 12:30:00,122.55,122.8,122.55,122.8,7906.0,120.3022,120.5476,120.3022,120.5476,7906.0
2025-02-25 12:35:00,122.73,122.93,122.73,122.78,25512.0,120.4789,120.6752,120.4789,120.528,25512.0
2025-02-25 12:40:00,122.83,122.9,122.78,122.82,8308.0,120.5771,120.6458,120.528,120.5673,8308.0
2025-02-25 12:45:00,122.85,122.85,122.7,122.74,6482.0,120.5967,120.5967,120.4495,120.4887,6482.0
2025-02-25 12:50:00,122.73,122.82,122.7,122.8,6134.0,120.4789,120.5673,120.4495,120.5476,6134.0
2025-02-25 12:55:00,122.8,122.83,122.73,122.82,7866.0,120.5476,120.5771,120.4789,120.5673,7866.0
2025-02-25 13:00:00,122.83,123.05,122.83,123.0,8588.0,120.5771,120.793,120.5771,120.744,8588.0
2025-02-25 13:05:00,123.04,123.07,122.88,122.88,12181.0,120.7832,120.8127,120.6262,120.6262,12181.0
2025-02-25 13:10:00,122.88,122.91,122.75,122.78,6068.0,120.6262,120.6556,120.4985,120.528,6068.0
2025-02-25 13:15:00,122.8,122.87,122.74,122.81,8709.0,120.5476,120.6163,120.4887,120.5574,8709.0
2025-02-25 13:20:00,122.81,122.82,122.62,122.67,12177.0,120.5574,120.5673,120.3709,120.42,12177.0
2025-02-25 13:25:00,122.71,122.72,122.59,122.6,8302.0,120.4593,120.4691,120.3415,120.3513,8302.0
2025-02-25 13:30:00,122.62,122.75,122.56,122.73,11366.0,120.3709,120.4985,120.312,120.4789,11366.0
2025-02-25 13:35:00,122.73,122.92,122.65,122.87,10221.0,120.4789,120.6654,120.4004,120.6163,10221.0
2025-02-25 13:40:00,122.87,123.0,122.83,122.98,12071.0,120.6163,120.744,120.5771,120.7243,12071.0
2025-02-25 13:45:00,122.95,123.01,122.93,122.96,6062.0,120.6949,120.7538,120.6752,120.7047,6062.0
2025-02-25 13:50:00,122.96,122.97,122.84,122.88,7036.0,120.7047,120.7145,120.5869,120.6262,7036.0
2025-02-25 13:55:00,122.84,122.88,122.76,122.81,5665.0,120.5869,120.6262,120.5084,120.5574,5665.0
2025-02-25 14:00:00,122.8,122.87,122.7,122.87,9884.0,120.5476,120.6163,120.4495,120.6163,9884.0
2025-02-25 14:05:00,122.82,122.83,122.6,122.68,16307.0,120.5673,120.5771,120.3513,120.4298,16307.0
2025-02-25 14:10:00,122.68,122.68,122.51,122.54,6415.0,120.4298,120.4298,120.2629,120.2924,6415.0
2025-02-25 14:15:00,122.5,122.5,122.35,122.39,6065.0,120.2531,120.2531,120.1059,120.1451,6065.0
2025-02-25 14:20:00,122.37,122.38,122.31,122.33,9938.0,120.1255,120.1353,120.0666,120.0862,9938.0
2025-02-25 14:25:00,122.29,122.37,122.23,122.23,10673.0,120.047,120.1255,119.9881,119.9881,10673.0
2025-02-25 14:30:00,122.25,122.4,122.24,122.33,13602.0,120.0077,120.155,119.9979,120.0862,13602.0
2025-02-25 14:35:00,122.34,122.71,122.3,122.7,29077.0,120.0961,120.4593,120.0568,120.4495,29077.0
2025-02-25 14:40:00,122.71,122.96,122.7,122.88,11156.0,120.4593,120.7047,120.4495,120.6262,11156.0
2025-02-25 14:45:00,122.84,122.84,122.64,122.69,29904.0,120.5869,120.5869,120.3906,120.4396,29904.0
2025-02-25 14:50:00,122.76,122.77,122.62,122.7,8221.0,120.5084,120.5182,120.3709,120.4495,8221.0
2025-02-25 14:55:00,122.74,122.87,122.74,122.8,14855.0,120.4887,120.6163,120.4887,120.5476,14855.0
2025-02-25 15:00:00,122.81,122.82,122.69,122.79,17733.0,120.5574,120.5673,120.4396,120.5378,17733.0
2025-02-25 15:05:00,122.81,122.83,122.67,122.69,19635.0,120.5574,120.5771,120.42,120.4396,19635.0
2025-02-25 15:10:00,122.66,122.71,122.57,122.66,12057.0,120.4102,120.4593,120.3218,120.4102,12057.0
2025-02-25 15:15:00,122.68,122.84,122.67,122.84,15793.0,120.4298,120.5869,120.42,120.5869,15793.0
2025-02-25 15:20:00,122.84,123.03,122.81,123.0,36174.0,120.5869,120.7734,120.5574,120.744,36174.0
2025-02-25 15:25:00,123.0,123.0,122.79,122.81,13939.0,120.744,120.744,120.5378,120.5574,13939.0
2025-02-25 15:30:00,122.82,122.83,122.6,122.71,32705.0,120.5673,120.5771,120.3513,120.4593,32705.0
2025-02-25 15:35:00,122.7,122.76,122.41,122.41,15219.0,120.4495,120.5084,120.1648,120.1648,15219.0
2025-02-25 15:40:00,122.41,122.45,122.22,122.34,26593.0,120.1648,120.204,119.9783,120.0961,26593.0
2025-02-25 15:45:00,122.34,122.85,122.33,122.82,37870.0,120.0961,120.5967,120.0862,120.5673,37870.0
2025-02-25 15:50:00,122.88,123.01,122.7,122.78,67711.0,120.6262,120.7538,120.4495,120.528,67711.0
2025-02-25 15:55:00,122.77,122.87,122.59,122.63,139680.0,120.5182,120.6163,120.3415,120.3807,139680.0
2025-02-26 09:30:00,122.95,123.27,122.15,122.15,75211.0,120.6949,121.009,119.9095,119.9095,75211.0
2025-02-26 09:35:00,122.02,122.5,121.77,122.17,5974.0,119.7819,120.2531,119.5365,119.9292,5974.0
2025-02-26 09:40:00,121.88,122.31,121.77,122.3,11901.0,119.6445,120.0666,119.5365,120.0568,11901.0
2025-02-26 09:45:00,122.25,122.5,122.1,122.36,18802.0,120.0077,120.2531,119.8605,120.1157,18802.0
2025-02-26 09:50:00,122.26,122.48,122.04,122.25,9364.0,120.0175,120.2335,119.8016,120.0077,9364.0
2025-02-26 09:55:00,122.21,122.33,122.03,122.33,13811.0,119.9684,120.0862,119.7917,120.0862,13811.0
2025-02-26 10:00:00,122.34,122.62,122.27,122.54,8842.0,120.0961,120.3709,120.0273,120.2924,8842.0
2025-02-26 10:05:00,122.55,122.93,122.55,122.88,5834.0,120.3022,120.6752,120.3022,120.6262,5834.0
2025-02-26 10:10:00,122.93,123.03,122.69,122.77,24145.0,120.6752,120.7734,120.4396,120.5182,24145.0
2025-02-26 10:15:00,122.77,122.77,122.6,122.69,10512.0,120.5182,120.5182,120.3513,120.4396,10512.0
2025-02-26 10:20:00,122.69,122.84,122.63,122.82,13928.0,120.4396,120.5869,120.3807,120.5673,13928.0
2025-02-26 10:25:00,122.81,123.03,122.78,122.94,20584.0,120.5574,120.7734,120.528,120.6851,20584.0
2025-02-26 10:30:00,122.97,123.02,122.81,122.88,14685.0,120.7145,120.7636,120.5574,120.6262,14685.0
2025-02-26 10:35:00,122.81,123.01,122.81,122.89,12651.0,120.5574,120.7538,120.5574,120.636,12651.0
2025-02-26 10:40:00,122.88,123.01,122.84,123.0,8249.0,120.6262,120.7538,120.5869,120.744,8249.0
2025-02-26 10:45:00,122.98,123.01,122.86,123.0,18065.0,120.7243,120.7538,120.6065,120.744,18065.0
2025-02-26 10:50:00,122.98,123.01,122.88,122.93,20300.0,120.7243,120.7538,120.6262,120.6752,20300.0
2025-02-26 10:55:00,122.93,122.93,122.85,122.92,8301.0,120.6752,120.6752,120.5967,120.6654,8301.0
2025-02-26 11:00:00,122.89,122.89,122.78,122.83,8279.0,120.636,120.636,120.528,120.5771,8279.0
2025-02-26 11:05:00,122.83,123.06,122.83,123.03,15568.0,120.5771,120.8029,120.5771,120.7734,15568.0
2025-02-26 11:10:00,123.03,123.38,122.91,123.3,50764.0,120.7734,121.117,120.6556,121.0385,50764.0
2025-02-26 11:15:00,123.25,123.43,123.16,123.22,11478.0,120.9894,121.1661,120.901,120.9599,11478.0
2025-02-26 11:20:00,123.22,123.41,123.16,123.3,8851.0,120.9599,121.1464,120.901,121.0385,8851.0
2025-02-26 11:25:00,123.3,123.42,123.25,123.34,7762.0,121.0385,121.1562,120.9894,121.0777,7762.0
2025-02-26 11:30:00,123.25,123.25,123.06,123.21,8265.0,120.9894,120.9894,120.8029,120.9501,8265.0
2025-02-26 11:35:00,123.21,123.31,123.19,123.23,9132.0,120.9501,121.0483,120.9305,120.9697,9132.0
2025-02-26 11:40:00,123.2,123.21,123.0,123.07,18389.0,120.9403,120.9501,120.744,120.8127,18389.0
2025-02-26 11:45:00,123.14,123.16,123.07,123.16,4161.0,120.8814,120.901,120.8127,120.901,4161.0
2025-02-26 11:50:00,123.16,123.16,122.98,122.98,8921.0,120.901,120.901,120.7243,120.7243,8921.0
2025-02-26 11:55:00,122.92,122.98,122.85,122.98,10980.0,120.6654,120.7243,120.5967,120.7243,10980.0
2025-02-26 12:00:00,122.96,123.04,122.9,123.03,5207.0,120.7047,120.7832,120.6458,120.7734,5207.0
2025-02-26 12:05:00,123.03,123.07,122.96,122.99,10260.0,120.7734,120.8127,120.7047,120.7341,10260.0
2025-02-26 12:10:00,122.98,123.12,122.92,123.09,7743.0,120.7243,120.8618,120.6654,120.8323,7743.0
2025-02-26 12:15:00,123.12,123.14,122.84,122.88,9790.0,120.8618,120.8814,120.5869,120.6262,9790.0
2025-02-26 12:20:00,122.86,122.98,122.84,122.93,9605.0,120.6065,120.7243,120.5869,120.6752,9605.0
2025-02-26 12:25:00,122.96,122.97,122.81,122.94,10822.0,120.7047,120.7145,120.5574,120.6851,10822.0
2025-02-26 12:30:00,123.0,123.04,122.7,122.75,7204.0,120.744,120.7832,120.4495,120.4985,7204.0
2025-02-26 12:35:00,122.76,122.85,122.66,122.75,8292.0,120.5084,120.5967,120.4102,120.4985,8292.0
2025-02-26 12:40:00,122.67,122.74,122.62,122.64,29346.0,120.42,120.4887,120.3709,120.3906,29346.0
2025-02-26 12:45:00,122.72,122.81,122.65,122.66,13690.0,120.4691,120.5574,120.4004,120.4102,13690.0
2025-02-26 12:50:00,122.66,122.66,122.36,122.41,8027.0,120.4102,120.4102,120.1157,120.1648,8027.0
2025-02-26 12:55:00,122.39,122.4,122.24,122.33,15320.0,120.1451,120.155,119.9979,120.0862,15320.0
2025-02-26 13:00:00,122.33,122.38,122.06,122.07,18547.0,120.0862,120.1353,119.8212,119.831,18547.0
2025-02-26 13:05:00,122.22,122.25,122.12,122.12,10007.0,119.9783,120.0077,119.8801,119.8801,10007.0
2025-02-26 13:10:00,122.23,122.3,122.09,122.14,5002.0,119.9881,120.0568,119.8506,119.8997,5002.0
2025-02-26 13:15:00,122.18,122.18,122.07,122.1,5775.0,119.939,119.939,119.831,119.8605,5775.0
2025-02-26 13:20:00,122.09,122.33,122.08,122.32,5710.0,119.8506,120.0862,119.8408,120.0764,5710.0
2025-02-26 13:25:00,122.32,122.35,122.25,122.3,11835.0,120.0764,120.1059,120.0077,120.0568,11835.0
2025-02-26 13:30:00,122.27,122.35,122.25,122.27,6796.0,120.0273,120.1059,120.0077,120.0273,6796.0
2025-02-26 13:35:00,122.27,122.4,122.14,122.29,17204.0,120.0273,120.155,119.8997,120.047,17204.0
2025-02-26 13:40:00,122.27,122.31,122.13,122.19,16405.0,120.0273,120.0666,119.8899,119.9488,16405.0
2025-02-26 13:45:00,122.18,122.25,121.94,121.95,18694.0,119.939,120.0077,119.7034,119.7132,18694.0
2025-02-26 13:50:00,122.01,122.05,121.91,122.05,13107.0,119.7721,119.8114,119.6739,119.8114,13107.0
2025-02-26 13:55:00,122.05,122.2,121.97,122.2,11282.0,119.8114,119.9586,119.7328,119.9586,11282.0
2025-02-26 14:00:00,122.18,122.18,122.03,122.05,12190.0,119.939,119.939,119.7917,119.8114,12190.0
2025-02-26 14:05:00,122.05,122.17,121.99,122.08,10785.0,119.8114,119.9292,119.7525,119.8408,10785.0
2025-02-26 14:10:00,122.08,122.11,122.04,122.1,14990.0,119.8408,119.8703,119.8016,119.8605,14990.0
2025-02-26 14:15:00,122.09,122.13,122.04,122.12,13725.0,119.8506,119.8899,119.8016,119.8801,13725.0
2025-02-26 14:20:00,122.13,122.38,122.13,122.32,15210.0,119.8899,120.1353,119.8899,120.0764,15210.0
2025-02-26 14:25:00,122.33,122.58,122.3,122.45,55616.0,120.0862,120.3317,120.0568,120.204,55616.0
2025-02-26 14:30:00,122.44,122.6,122.4,122.53,12615.0,120.1942,120.3513,120.155,120.2826,12615.0
2025-02-26 14:35:00,122.54,122.6,122.5,122.55,13781.0,120.2924,120.3513,120.2531,120.3022,13781.0
2025-02-26 14:40:00,122.55,122.63,122.52,122.56,12932.0,120.3022,120.3807,120.2728,120.312,12932.0
2025-02-26 14:45:00,122.6,122.71,122.58,122.68,20314.0,120.3513,120.4593,120.3317,120.4298,20314.0
2025-02-26 14:50:00,122.6,122.68,122.49,122.51,19654.0,120.3513,120.4298,120.2433,120.2629,19654.0
2025-02-26 14:55:00,122.48,122.51,122.25,122.27,9983.0,120.2335,120.2629,120.0077,120.0273,9983.0
2025-02-26 15:00:00,122.29,122.35,122.16,122.17,8669.0,120.047,120.1059,119.9194,119.9292,8669.0
2025-02-26 15:05:00,122.16,122.21,122.1,122.1,14199.0,119.9194,119.9684,119.8605,119.8605,14199.0
2025-02-26 15:10:00,122.11,122.21,122.06,122.09,12176.0,119.8703,119.9684,119.8212,119.8506,12176.0
2025-02-26 15:15:00,122.11,122.19,122.05,122.11,11416.0,119.8703,119.9488,119.8114,119.8703,11416.0
2025-02-26 15:20:00,122.09,122.12,122.04,122.09,13149.0,119.8506,119.8801,119.8016,119.8506,13149.0
2025-02-26 15:25:00,122.09,122.09,121.97,121.97,15707.0,119.8506,119.8506,119.7328,119.7328,15707.0
2025-02-26 15:30:00,121.97,122.19,121.95,122.17,13827.0,119.7328,119.9488,119.7132,119.9292,13827.0
2025-02-26 15:35:00,122.16,122.16,121.95,122.0,21545.0,119.9194,119.9194,119.7132,119.7623,21545.0
2025-02-26 15:40:00,122.02,122.24,121.94,122.2,20020.0,119.7819,119.9979,119.7034,119.9586,20020.0
2025-02-26 15:45:00,122.22,122.37,122.21,122.27,22389.0,119.9783,120.1255,119.9684,120.0273,22389.0
2025-02-26 15:50:00,122.33,122.36,121.99,122.14,46728.0,120.0862,120.1157,119.7525,119.8997,46728.0
2025-02-26 15:55:00,122.17,122.28,121.96,122.17,136956.0,119.9292,120.0372,119.723,119.9292,136956.0
2025-02-27 09:30:00,122.25,122.73,121.5,122.54,33971.0,120.0077,120.4789,119.2715,120.2924,33971.0
2025-02-27 09:35:00,122.54,122.72,122.37,122.44,14447.0,120.2924,120.4691,120.1255,120.1942,14447.0
2025-02-27 09:40:00,122.4,122.81,122.38,122.68,13329.0,120.155,120.5574,120.1353,120.4298,13329.0
2025-02-27 09:45:00,122.68,123.24,122.68,123.18,5633.0,120.4298,120.9796,120.4298,120.9207,5633.0
2025-02-27 09:50:00,123.18,123.18,122.92,122.96,8833.0,120.9207,120.9207,120.6654,120.7047,8833.0
2025-02-27 09:55:00,122.99,123.18,122.89,123.18,8909.0,120.7341,120.9207,120.636,120.9207,8909.0
2025-02-27 10:00:00,123.19,123.4,123.05,123.21,17790.0,120.9305,121.1366,120.793,120.9501,17790.0
2025-02-27 10:05:00,123.14,123.39,123.11,123.32,10418.0,120.8814,121.1268,120.8519,121.0581,10418.0
2025-02-27 10:10:00,123.31,123.73,123.24,123.72,8270.0,121.0483,121.4606,120.9796,121.4507,8270.0
2025-02-27 10:15:00,123.65,123.78,123.5,123.76,7605.0,121.382,121.5096,121.2348,121.49,7605.0
2025-02-27 10:20:00,123.75,124.0,123.6,123.99,7999.0,121.4802,121.7256,121.3329,121.7158,7999.0
2025-02-27 10:25:00,123.99,123.99,123.66,123.75,19192.0,121.7158,121.7158,121.3918,121.4802,19192.0
2025-02-27 10:30:00,123.79,123.79,123.55,123.65,8002.0,121.5195,121.5195,121.2839,121.382,8002.0
2025-02-27 10:35:00,123.58,123.64,123.45,123.56,4839.0,121.3133,121.3722,121.1857,121.2937,4839.0
2025-02-27 10:40:00,123.56,123.74,123.51,123.7,8546.0,121.2937,121.4704,121.2446,121.4311,8546.0
2025-02-27 10:45:00,123.73,123.85,123.67,123.78,10108.0,121.4606,121.5784,121.4017,121.5096,10108.0
2025-02-27 10:50:00,123.75,123.8,123.63,123.71,11450.0,121.4802,121.5293,121.3624,121.4409,11450.0
2025-02-27 10:55:00,123.65,123.73,123.57,123.58,6093.0,121.382,121.4606,121.3035,121.3133,6093.0
2025-02-27 11:00:00,123.57,123.81,123.53,123.63,5512.0,121.3035,121.5391,121.2642,121.3624,5512.0
2025-02-27 11:05:00,123.66,123.66,123.45,123.45,4706.0,121.3918,121.3918,121.1857,121.1857,4706.0
2025-02-27 11:10:00,123.36,123.44,123.31,123.38,6361.0,121.0974,121.1759,121.0483,121.117,6361.0
2025-02-27 11:15:00,123.35,123.49,123.34,123.39,2840.0,121.0875,121.225,121.0777,121.1268,2840.0
2025-02-27 11:20:00,123.39,123.4,123.2,123.28,5645.0,121.1268,121.1366,120.9403,121.0188,5645.0
2025-02-27 11:25:00,123.24,123.28,123.07,123.18,8196.0,120.9796,121.0188,120.8127,120.9207,8196.0
2025-02-27 11:30:00,123.15,123.29,123.13,123.26,4060.0,120.8912,121.0286,120.8716,120.9992,4060.0
2025-02-27 11:35:00,123.24,123.28,123.09,123.19,8065.0,120.9796,121.0188,120.8323,120.9305,8065.0
2025-02-27 11:40:00,123.23,123.25,123.07,123.08,4907.0,120.9697,120.9894,120.8127,120.8225,4907.0
2025-02-27 11:45:00,123.12,123.12,123.02,123.03,3662.0,120.8618,120.8618,120.7636,120.7734,3662.0
2025-02-27 11:50:00,123.05,123.05,122.93,122.94,7789.0,120.793,120.793,120.6752,120.6851,7789.0
2025-02-27 11:55:00,122.94,123.06,122.87,122.88,9181.0,120.6851,120.8029,120.6163,120.6262,9181.0
2025-02-27 12:00:00,122.88,122.88,122.78,122.83,4496.0,120.6262,120.6262,120.528,120.5771,4496.0
2025-02-27 12:05:00,122.83,122.84,122.71,122.72,5624.0,120.5771,120.5869,120.4593,120.4691,5624.0
2025-02-27 12:10:00,122.72,122.72,122.62,122.63,9122.0,120.4691,120.4691,120.3709,120.3807,9122.0
2025-02-27 12:15:00,122.63,122.68,122.49,122.68,8689.0,120.3807,120.4298,120.2433,120.4298,8689.0
2025-02-27 12:20:00,122.67,122.92,122.64,122.91,9268.0,120.42,120.6654,120.3906,120.6556,9268.0
2025-02-27 12:25:00,122.9,123.17,122.89,123.17,4139.0,120.6458,120.9108,120.636,120.9108,4139.0
2025-02-27 12:30:00,123.16,123.32,123.16,123.28,4673.0,120.901,121.0581,120.901,121.0188,4673.0
2025-02-27 12:35:00,123.27,123.34,123.27,123.32,7381.0,121.009,121.0777,121.009,121.0581,7381.0
2025-02-27 12:40:00,123.32,123.33,123.1,123.13,11396.0,121.0581,121.0679,120.8421,120.8716,11396.0
2025-02-27 12:45:00,123.11,123.22,123.08,123.08,7720.0,120.8519,120.9599,120.8225,120.8225,7720.0
2025-02-27 12:50:00,123.11,123.21,122.96,123.21,12055.0,120.8519,120.9501,120.7047,120.9501,12055.0
2025-02-27 12:55:00,123.18,123.19,123.08,123.14,7446.0,120.9207,120.9305,120.8225,120.8814,7446.0
2025-02-27 13:00:00,123.13,123.41,123.1,123.38,12115.0,120.8716,121.1464,120.8421,121.117,12115.0
2025-02-27 13:05:00,123.38,123.41,123.23,123.3,19278.0,121.117,121.1464,120.9697,121.0385,19278.0
2025-02-27 13:10:00,123.28,123.39,123.2,123.37,9037.0,121.0188,121.1268,120.9403,121.1072,9037.0
2025-02-27 13:15:00,123.38,123.46,123.37,123.44,8692.0,121.117,121.1955,121.1072,121.1759,8692.0
2025-02-27 13:20:00,123.44,123.51,123.39,123.43,37770.0,121.1759,121.2446,121.1268,121.1661,37770.0
2025-02-27 13:25:00,123.43,123.47,123.37,123.44,10337.0,121.1661,121.2053,121.1072,121.1759,10337.0
2025-02-27 13:30:00,123.44,123.47,123.35,123.43,6041.0,121.1759,121.2053,121.0875,121.1661,6041.0
2025-02-27 13:35:00,123.44,123.46,123.34,123.4,7160.0,121.1759,121.1955,121.0777,121.1366,7160.0
2025-02-27 13:40:00,123.44,123.44,123.35,123.38,7953.0,121.1759,121.1759,121.0875,121.117,7953.0
2025-02-27 13:45:00,123.4,123.55,123.37,123.45,7355.0,121.1366,121.2839,121.1072,121.1857,7355.0
2025-02-27 13:50:00,123.45,123.51,123.42,123.45,5690.0,121.1857,121.2446,121.1562,121.1857,5690.0
2025-02-27 13:55:00,123.46,123.54,123.41,123.46,6329.0,121.1955,121.274,121.1464,121.1955,6329.0
2025-02-27 14:00:00,123.46,123.6,123.46,123.53,4742.0,121.1955,121.3329,121.1955,121.2642,4742.0
2025-02-27 14:05:00,123.51,123.61,123.48,123.55,5577.0,121.2446,121.3428,121.2151,121.2839,5577.0
2025-02-27 14:10:00,123.53,123.56,123.35,123.35,10187.0,121.2642,121.2937,121.0875,121.0875,10187.0
2025-02-27 14:15:00,123.37,123.4,123.28,123.29,15967.0,121.1072,121.1366,121.0188,121.0286,15967.0
2025-02-27 14:20:00,123.33,123.33,123.15,123.16,15137.0,121.0679,121.0679,120.8912,120.901,15137.0
2025-02-27 14:25:00,123.13,123.14,122.99,123.0,7714.0,120.8716,120.8814,120.7341,120.744,7714.0
2025-02-27 14:30:00,123.0,123.01,122.86,122.92,8071.0,120.744,120.7538,120.6065,120.6654,8071.0
2025-02-27 14:35:00,122.93,123.02,122.86,122.98,13982.0,120.6752,120.7636,120.6065,120.7243,13982.0
2025-02-27 14:40:00,122.98,122.98,122.83,122.95,12211.0,120.7243,120.7243,120.5771,120.6949,12211.0
2025-02-27 14:45:00,122.94,123.02,122.81,122.89,8082.0,120.6851,120.7636,120.5574,120.636,8082.0
2025-02-27 14:50:00,122.86,123.01,122.82,122.98,15491.0,120.6065,120.7538,120.5673,120.7243,15491.0
2025-02-27 14:55:00,122.93,122.99,122.86,122.91,5627.0,120.6752,120.7341,120.6065,120.6556,5627.0
2025-02-27 15:00:00,122.87,122.87,122.5,122.54,11399.0,120.6163,120.6163,120.2531,120.2924,11399.0
2025-02-27 15:05:00,122.56,122.76,122.56,122.67,21330.0,120.312,120.5084,120.312,120.42,21330.0
2025-02-27 15:10:00,122.64,122.7,122.55,122.58,13364.0,120.3906,120.4495,120.3022,120.3317,13364.0
2025-02-27 15:15:00,122.6,122.69,122.52,122.68,7847.0,120.3513,120.4396,120.2728,120.4298,7847.0
2025-02-27 15:20:00,122.69,122.82,122.63,122.74,9272.0,120.4396,120.5673,120.3807,120.4887,9272.0
2025-02-27 15:25:00,122.73,122.74,122.61,122.61,12110.0,120.4789,120.4887,120.3611,120.3611,12110.0
2025-02-27 15:30:00,122.62,122.84,122.6,122.78,33006.0,120.3709,120.5869,120.3513,120.528,33006.0
2025-02-27 15:35:00,122.75,122.8,122.68,122.69,12368.0,120.4985,120.5476,120.4298,120.4396,12368.0
2025-02-27 15:40:00,122.73,123.0,122.68,122.94,17735.0,120.4789,120.744,120.4298,120.6851,17735.0
2025-02-27 15:45:00,122.94,123.05,122.85,122.97,16995.0,120.6851,120.793,120.5967,120.7145,16995.0
2025-02-27 15:50:00,122.94,123.04,122.86,122.94,32596.0,120.6851,120.7832,120.6065,120.6851,32596.0
2025-02-27 15:55:00,122.92,123.03,122.62,122.76,138561.0,120.6654,120.7734,120.3709,120.5084,138561.0
2025-02-28 09:30:00,122.84,123.96,122.53,123.96,74754.0,120.5869,121.6863,120.2826,121.6863,74754.0
2025-02-28 09:35:00,123.91,124.05,123.53,123.56,10168.0,121.6373,121.7747,121.2642,121.2937,10168.0
2025-02-28 09:40:00,123.55,123.65,123.22,123.47,31655.0,121.2839,121.382,120.9599,121.2053,31655.0
2025-02-28 09:45:00,123.65,123.82,123.47,123.74,6956.0,121.382,121.5489,121.2053,121.4704,6956.0
2025-02-28 09:50:00,123.74,124.05,123.66,124.0,13017.0,121.4704,121.7747,121.3918,121.7256,13017.0
2025-02-28 09:55:00,124.05,124.17,123.93,124.17,15663.0,121.7747,121.8925,121.6569,121.8925,15663.0
2025-02-28 10:00:00,124.16,124.25,124.01,124.04,18259.0,121.8827,121.971,121.7354,121.7649,18259.0
2025-02-28 10:05:00,124.04,124.05,123.54,123.63,12589.0,121.7649,121.7747,121.274,121.3624,12589.0
2025-02-28 10:10:00,123.56,123.59,123.32,123.34,12391.0,121.2937,121.3231,121.0581,121.0777,12391.0
2025-02-28 10:15:00,123.33,123.35,122.67,122.92,19078.0,121.0679,121.0875,120.42,120.6654,19078.0
2025-02-28 10:20:00,122.92,123.12,122.91,123.08,9627.0,120.6654,120.8618,120.6556,120.8225,9627.0
2025-02-28 10:25:00,123.08,123.23,122.97,122.98,10074.0,120.8225,120.9697,120.7145,120.7243,10074.0
2025-02-28 10:30:00,123.03,123.31,123.03,123.23,10085.0,120.7734,121.0483,120.7734,120.9697,10085.0
2025-02-28 10:35:00,123.25,123.67,123.17,123.67,12123.0,120.9894,121.4017,120.9108,121.4017,12123.0
2025-02-28 10:40:00,123.62,123.62,123.3,123.33,8458.0,121.3526,121.3526,121.0385,121.0679,8458.0
2025-02-28 10:45:00,123.33,123.55,123.22,123.52,12365.0,121.0679,121.2839,120.9599,121.2544,12365.0
2025-02-28 10:50:00,123.52,123.59,123.46,123.5,4983.0,121.2544,121.3231,121.1955,121.2348,4983.0
2025-02-28 10:55:00,123.51,123.61,123.47,123.5,8390.0,121.2446,121.3428,121.2053,121.2348,8390.0
2025-02-28 11:00:00,123.55,123.56,123.33,123.41,22420.0,121.2839,121.2937,121.0679,121.1464,22420.0
2025-02-28 11:05:00,123.41,123.61,123.39,123.6,43918.0,121.1464,121.3428,121.1268,121.3329,43918.0
2025-02-28 11:10:00,123.61,123.62,123.45,123.52,18616.0,121.3428,121.3526,121.1857,121.2544,18616.0
2025-02-28 11:15:00,123.56,123.56,123.41,123.5,33202.0,121.2937,121.2937,121.1464,121.2348,33202.0
2025-02-28 11:20:00,123.56,123.67,123.5,123.62,6758.0,121.2937,121.4017,121.2348,121.3526,6758.0
2025-02-28 11:25:00,123.6,123.66,123.51,123.52,6753.0,121.3329,121.3918,121.2446,121.2544,6753.0
2025-02-28 11:30:00,123.45,123.51,123.36,123.38,12719.0,121.1857,121.2446,121.0974,121.117,12719.0
2025-02-28 11:35:00,123.38,123.43,123.25,123.28,11714.0,121.117,121.1661,120.9894,121.0188,11714.0
2025-02-28 11:40:00,123.29,123.37,123.24,123.3,10110.0,121.0286,121.1072,120.9796,121.0385,10110.0
2025-02-28 11:45:00,123.34,123.35,123.26,123.33,12286.0,121.0777,121.0875,120.9992,121.0679,12286.0
2025-02-28 11:50:00,123.33,123.48,123.32,123.44,5508.0,121.0679,121.2151,121.0581,121.1759,5508.0
2025-02-28 11:55:00,123.44,123.44,123.23,123.23,12072.0,121.1759,121.1759,120.9697,120.9697,12072.0
2025-02-28 12:00:00,123.23,123.32,123.04,123.04,13498.0,120.9697,121.0581,120.7832,120.7832,13498.0
2025-02-28 12:05:00,123.03,123.05,122.93,123.0,14786.0,120.7734,120.793,120.6752,120.744,14786.0
2025-02-28 12:10:00,123.0,123.03,122.79,122.83,33724.0,120.744,120.7734,120.5378,120.5771,33724.0
2025-02-28 12:15:00,122.82,122.96,122.77,122.94,19409.0,120.5673,120.7047,120.5182,120.6851,19409.0
2025-02-28 12:20:00,122.91,122.94,122.62,122.63,11847.0,120.6556,120.6851,120.3709,120.3807,11847.0
2025-02-28 12:25:00,122.65,122.74,122.5,122.5,15211.0,120.4004,120.4887,120.2531,120.2531,15211.0
2025-02-28 12:30:00,122.5,122.5,122.27,122.3,7657.0,120.2531,120.2531,120.0273,120.0568,7657.0
2025-02-28 12:35:00,122.31,122.42,122.23,122.3,11683.0,120.0666,120.1746,119.9881,120.0568,11683.0
2025-02-28 12:40:00,122.34,122.38,122.0,122.06,33012.0,120.0961,120.1353,119.7623,119.8212,33012.0
2025-02-28 12:45:00,122.06,122.29,121.96,122.29,85786.0,119.8212,120.047,119.723,120.047,85786.0
2025-02-28 12:50:00,122.35,122.44,122.24,122.37,30287.0,120.1059,120.1942,119.9979,120.1255,30287.0
2025-02-28 12:55:00,122.37,122.4,122.23,122.35,18412.0,120.1255,120.155,119.9881,120.1059,18412.0
2025-02-28 13:00:00,122.36,122.42,122.12,122.13,9944.0,120.1157,120.1746,119.8801,119.8899,9944.0
2025-02-28 13:05:00,122.08,122.11,121.93,122.07,26821.0,119.8408,119.8703,119.6936,119.831,26821.0
2025-02-28 13:10:00,122.07,122.24,122.03,122.18,17914.0,119.831,119.9979,119.7917,119.939,17914.0
2025-02-28 13:15:00,122.18,122.22,121.94,121.98,27093.0,119.939,119.9783,119.7034,119.7427,27093.0
2025-02-28 13:20:00,121.93,122.11,121.91,121.96,13254.0,119.6936,119.8703,119.6739,119.723,13254.0
2025-02-28 13:25:00,122.0,122.11,121.92,122.03,24595.0,119.7623,119.8703,119.6838,119.7917,24595.0
2025-02-28 13:30:00,122.03,122.15,121.99,122.15,11858.0,119.7917,119.9095,119.7525,119.9095,11858.0
2025-02-28 13:35:00,122.17,122.43,122.12,122.4,8900.0,119.9292,120.1844,119.8801,120.155,8900.0
2025-02-28 13:40:00,122.4,122.43,122.25,122.34,15295.0,120.155,120.1844,120.0077,120.0961,15295.0
2025-02-28 13:45:00,122.34,122.63,122.33,122.55,8161.0,120.0961,120.3807,120.0862,120.3022,8161.0
2025-02-28 13:50:00,122.56,122.62,122.45,122.53,16267.0,120.312,120.3709,120.204,120.2826,16267.0
2025-02-28 13:55:00,122.57,122.57,122.17,122.22,23591.0,120.3218,120.3218,119.9292,119.9783,23591.0
2025-02-28 14:00:00,122.22,122.42,122.16,122.32,13705.0,119.9783,120.1746,119.9194,120.0764,13705.0
2025-02-28 14:05:00,122.32,122.58,122.3,122.49,10711.0,120.0764,120.3317,120.0568,120.2433,10711.0
2025-02-28 14:10:00,122.5,122.54,122.44,122.46,13505.0,120.2531,120.2924,120.1942,120.2139,13505.0
2025-02-28 14:15:00,122.51,122.64,122.49,122.64,2888.0,120.2629,120.3906,120.2433,120.3906,2888.0
2025-02-28 14:20:00,122.64,122.66,122.54,122.66,6172.0,120.3906,120.4102,120.2924,120.4102,6172.0
2025-02-28 14:25:00,122.63,122.67,122.56,122.6,15873.0,120.3807,120.42,120.312,120.3513,15873.0
2025-02-28 14:30:00,122.59,122.86,122.54,122.84,49500.0,120.3415,120.6065,120.2924,120.5869,49500.0
2025-02-28 14:35:00,122.84,123.01,122.84,122.97,12829.0,120.5869,120.7538,120.5869,120.7145,12829.0
2025-02-28 14:40:00,123.0,123.08,122.93,123.02,5398.0,120.744,120.8225,120.6752,120.7636,5398.0
2025-02-28 14:45:00,122.98,123.21,122.96,123.05,7193.0,120.7243,120.9501,120.7047,120.793,7193.0
2025-02-28 14:50:00,123.14,123.14,122.96,123.09,8725.0,120.8814,120.8814,120.7047,120.8323,8725.0
2025-02-28 14:55:00,123.05,123.08,122.95,123.03,10937.0,120.793,120.8225,120.6949,120.7734,10937.0
2025-02-28 15:00:00,123.06,123.09,122.91,123.06,13897.0,120.8029,120.8323,120.6556,120.8029,13897.0
2025-02-28 15:05:00,123.08,123.15,123.06,123.07,9431.0,120.8225,120.8912,120.8029,120.8127,9431.0
2025-02-28 15:10:00,123.07,123.1,122.98,123.05,8424.0,120.8127,120.8421,120.7243,120.793,8424.0
2025-02-28 15:15:00,123.07,123.21,123.0,123.03,63506.0,120.8127,120.9501,120.744,120.7734,63506.0
2025-02-28 15:20:00,123.03,123.08,122.94,123.05,13978.0,120.7734,120.8225,120.6851,120.793,13978.0
2025-02-28 15:25:00,123.12,123.29,123.09,123.24,20252.0,120.8618,121.0286,120.8323,120.9796,20252.0
2025-02-28 15:30:00,123.22,123.37,123.11,123.2,12285.0,120.9599,121.1072,120.8519,120.9403,12285.0
2025-02-28 15:35:00,123.2,123.28,123.02,123.15,30536.0,120.9403,121.0188,120.7636,120.8912,30536.0
2025-02-28 15:40:00,123.17,123.45,123.17,123.45,25114.0,120.9108,121.1857,120.9108,121.1857,25114.0
2025-02-28 15:45:00,123.41,123.62,123.3,123.62,37075.0,121.1464,121.3526,121.0385,121.3526,37075.0
2025-02-28 15:50:00,123.58,123.73,123.27,123.43,56936.0,121.3133,121.4606,121.009,121.1661,56936.0
2025-02-28 15:55:00,123.43,123.9,123.39,123.89,272757.0,121.1661,121.6274,121.1268,121.6176,272757.0
2025-03-03 09:30:00,124.16,124.27,123.62,124.09,56159.0,121.8827,121.9907,121.3526,121.814,56159.0
2025-03-03 09:35:00,124.09,124.7,124.09,124.61,33775.0,121.814,122.4128,121.814,122.3244,33775.0
2025-03-03 09:40:00,124.62,124.71,124.09,124.19,17237.0,122.3342,122.4226,121.814,121.9121,17237.0
2025-03-03 09:45:00,124.2,124.31,124.05,124.18,15348.0,121.9219,122.0299,121.7747,121.9023,15348.0
2025-03-03 09:50:00,124.19,124.19,124.03,124.16,19441.0,121.9121,121.9121,121.7551,121.8827,19441.0
2025-03-03 09:55:00,124.16,124.21,123.84,123.96,86701.0,121.8827,121.9318,121.5685,121.6863,86701.0
2025-03-03 10:00:00,123.98,124.0,123.49,123.74,16113.0,121.706,121.7256,121.225,121.4704,16113.0
2025-03-03 10:05:00,123.72,124.4,123.72,124.28,13972.0,121.4507,122.1183,121.4507,122.0005,13972.0
2025-03-03 10:10:00,124.18,124.33,124.06,124.21,6607.0,121.9023,122.0496,121.7845,121.9318,6607.0
2025-03-03 10:15:00,124.25,124.38,124.11,124.28,25456.0,121.971,122.0986,121.8336,122.0005,25456.0
2025-03-03 10:20:00,124.3,124.6,124.29,124.51,10234.0,122.0201,122.3146,122.0103,122.2263,10234.0
2025-03-03 10:25:00,124.44,124.59,124.41,124.5,15179.0,122.1575,122.3048,122.1281,122.2164,15179.0
2025-03-03 10:30:00,124.53,124.6,124.38,124.59,11853.0,122.2459,122.3146,122.0986,122.3048,11853.0
2025-03-03 10:35:00,124.56,124.84,124.45,124.83,21490.0,122.2753,122.5502,122.1674,122.5404,21490.0
2025-03-03 10:40:00,124.81,124.95,124.73,124.84,16444.0,122.5208,122.6582,122.4422,122.5502,16444.0
2025-03-03 10:45:00,124.83,124.85,124.54,124.57,16508.0,122.5404,122.56,122.2557,122.2852,16508.0
2025-03-03 10:50:00,124.58,124.7,124.57,124.67,4708.0,122.295,122.4128,122.2852,122.3833,4708.0
2025-03-03 10:55:00,124.64,124.74,124.55,124.72,22781.0,122.3539,122.452,122.2655,122.4324,22781.0
2025-03-03 11:00:00,124.72,124.73,124.46,124.72,19095.0,122.4324,122.4422,122.1772,122.4324,19095.0
2025-03-03 11:05:00,124.68,124.93,124.65,124.88,24469.0,122.3931,122.6386,122.3637,122.5895,24469.0
2025-03-03 11:10:00,124.93,124.97,124.73,124.78,22536.0,122.6386,122.6778,122.4422,122.4913,22536.0
2025-03-03 11:15:00,124.78,124.97,124.77,124.84,13541.0,122.4913,122.6778,122.4815,122.5502,13541.0
2025-03-03 11:20:00,124.84,124.99,124.81,124.86,10979.0,122.5502,122.6975,122.5208,122.5698,10979.0
2025-03-03 11:25:00,124.9,124.95,124.73,124.77,9743.0,122.6091,122.6582,122.4422,122.4815,9743.0
2025-03-03 11:30:00,124.77,124.79,124.42,124.42,26737.0,122.4815,122.5011,122.1379,122.1379,26737.0
2025-03-03 11:35:00,124.42,124.53,124.31,124.35,15043.0,122.1379,122.2459,122.0299,122.0692,15043.0
2025-03-03 11:40:00,124.32,124.44,124.22,124.33,11911.0,122.0397,122.1575,121.9416,122.0496,11911.0
2025-03-03 11:45:00,124.2,124.39,124.19,124.37,8490.0,121.9219,122.1085,121.9121,122.0888,8490.0
2025-03-03 11:50:00,124.39,124.52,124.38,124.43,21017.0,122.1085,122.2361,122.0986,122.1477,21017.0
2025-03-03 11:55:00,124.46,124.47,124.39,124.4,4774.0,122.1772,122.187,122.1085,122.1183,4774.0
2025-03-03 12:00:00,124.36,124.59,124.36,124.56,8693.0,122.079,122.3048,122.079,122.2753,8693.0
2025-03-03 12:05:00,124.54,124.77,124.54,124.72,5164.0,122.2557,122.4815,122.2557,122.4324,5164.0
2025-03-03 12:10:00,124.72,124.76,124.67,124.74,5638.0,122.4324,122.4717,122.3833,122.452,5638.0
2025-03-03 12:15:00,124.72,124.76,124.64,124.64,5464.0,122.4324,122.4717,122.3539,122.3539,5464.0
2025-03-03 12:20:00,124.69,124.8,124.66,124.78,10609.0,122.403,122.5109,122.3735,122.4913,10609.0
2025-03-03 12:25:00,124.77,124.77,124.62,124.72,7104.0,122.4815,122.4815,122.3342,122.4324,7104.0
2025-03-03 12:30:00,124.73,124.79,124.63,124.73,8656.0,122.4422,122.5011,122.3441,122.4422,8656.0
2025-03-03 12:35:00,124.73,124.84,124.68,124.83,7533.0,122.4422,122.5502,122.3931,122.5404,7533.0
2025-03-03 12:40:00,124.83,124.85,124.73,124.81,8736.0,122.5404,122.56,122.4422,122.5208,8736.0
2025-03-03 12:45:00,124.8,124.83,124.77,124.78,4099.0,122.5109,122.5404,122.4815,122.4913,4099.0
2025-03-03 12:50:00,124.77,124.82,124.73,124.77,11555.0,122.4815,122.5306,122.4422,122.4815,11555.0
2025-03-03 12:55:00,124.77,124.9,124.73,124.9,14084.0,122.4815,122.6091,122.4422,122.6091,14084.0
2025-03-03 13:00:00,124.92,124.97,124.74,124.77,12615.0,122.6287,122.6778,122.452,122.4815,12615.0
2025-03-03 13:05:00,124.81,124.82,124.7,124.81,6713.0,122.5208,122.5306,122.4128,122.5208,6713.0
2025-03-03 13:10:00,124.81,124.89,124.78,124.8,13134.0,122.5208,122.5993,122.4913,122.5109,13134.0
2025-03-03 13:15:00,124.79,124.88,124.78,124.83,8652.0,122.5011,122.5895,122.4913,122.5404,8652.0
2025-03-03 13:20:00,124.84,124.85,124.65,124.68,13046.0,122.5502,122.56,122.3637,122.3931,13046.0
2025-03-03 13:25:00,124.68,124.7,124.34,124.35,12563.0,122.3931,122.4128,122.0594,122.0692,12563.0
2025-03-03 13:30:00,124.31,124.54,124.29,124.3,9356.0,122.0299,122.2557,122.0103,122.0201,9356.0
2025-03-03 13:35:00,124.31,124.55,124.3,124.36,6494.0,122.0299,122.2655,122.0201,122.079,6494.0
2025-03-03 13:40:00,124.42,124.56,124.36,124.55,7777.0,122.1379,122.2753,122.079,122.2655,7777.0
2025-03-03 13:45:00,124.48,124.69,124.39,124.48,15462.0,122.1968,122.403,122.1085,122.1968,15462.0
2025-03-03 13:50:00,124.54,124.57,124.36,124.46,4908.0,122.2557,122.2852,122.079,122.1772,4908.0
2025-03-03 13:55:00,124.46,124.46,124.32,124.45,7393.0,122.1772,122.1772,122.0397,122.1674,7393.0
2025-03-03 14:00:00,124.42,124.65,124.39,124.56,10435.0,122.1379,122.3637,122.1085,122.2753,10435.0
2025-03-03 14:05:00,124.54,124.6,124.46,124.59,10604.0,122.2557,122.3146,122.1772,122.3048,10604.0
2025-03-03 14:10:00,124.54,124.64,124.5,124.5,16074.0,122.2557,122.3539,122.2164,122.2164,16074.0
2025-03-03 14:15:00,124.5,124.58,124.43,124.47,11055.0,122.2164,122.295,122.1477,122.187,11055.0
2025-03-03 14:20:00,124.49,124.54,124.4,124.52,11839.0,122.2066,122.2557,122.1183,122.2361,11839.0
2025-03-03 14:25:00,124.45,124.54,124.4,124.43,14792.0,122.1674,122.2557,122.1183,122.1477,14792.0
2025-03-03 14:30:00,124.39,124.64,124.37,124.53,20576.0,122.1085,122.3539,122.0888,122.2459,20576.0
2025-03-03 14:35:00,124.53,124.58,124.29,124.4,29308.0,122.2459,122.295,122.0103,122.1183,29308.0
2025-03-03 14:40:00,124.38,124.62,124.38,124.61,13943.0,122.0986,122.3342,122.0986,122.3244,13943.0
2025-03-03 14:45:00,124.58,124.58,124.37,124.37,7495.0,122.295,122.295,122.0888,122.0888,7495.0
2025-03-03 14:50:00,124.3,124.36,123.83,123.93,13725.0,122.0201,122.079,121.5587,121.6569,13725.0
2025-03-03 14:55:00,123.93,124.03,123.62,123.64,13370.0,121.6569,121.7551,121.3526,121.3722,13370.0
2025-03-03 15:00:00,123.6,123.61,123.14,123.25,38425.0,121.3329,121.3428,120.8814,120.9894,38425.0
2025-03-03 15:05:00,123.26,123.36,123.14,123.28,17593.0,120.9992,121.0974,120.8814,121.0188,17593.0
2025-03-03 15:10:00,123.27,123.31,123.0,123.24,46656.0,121.009,121.0483,120.744,120.9796,46656.0
2025-03-03 15:15:00,123.23,123.47,123.14,123.23,15392.0,120.9697,121.2053,120.8814,120.9697,15392.0
2025-03-03 15:20:00,123.25,123.57,123.14,123.41,13737.0,120.9894,121.3035,120.8814,121.1464,13737.0
2025-03-03 15:25:00,123.45,123.47,123.0,123.14,18141.0,121.1857,121.2053,120.744,120.8814,18141.0
2025-03-03 15:30:00,123.12,123.34,123.05,123.34,26325.0,120.8618,121.0777,120.793,121.0777,26325.0
2025-03-03 15:35:00,123.34,123.34,122.91,122.92,58529.0,121.0777,121.0777,120.6556,120.6654,58529.0
2025-03-03 15:40:00,122.93,123.07,122.74,123.07,90538.0,120.6752,120.8127,120.4887,120.8127,90538.0
2025-03-03 15:45:00,123.03,123.53,123.03,123.38,51490.0,120.7734,121.2642,120.7734,121.117,51490.0
2025-03-03 15:50:00,123.35,123.45,123.18,123.34,48291.0,121.0875,121.1857,120.9207,121.0777,48291.0
2025-03-03 15:55:00,123.34,123.58,123.34,123.55,212965.0,121.0777,121.3133,121.0777,121.2839,212965.0
2025-03-04 09:30:00,123.09,123.65,122.53,123.6,119684.0,120.8323,121.382,120.2826,121.3329,119684.0
2025-03-04 09:35:00,123.59,124.14,123.59,123.71,20441.0,121.3231,121.863,121.3231,121.4409,20441.0
2025-03-04 09:40:00,123.7,124.08,123.63,123.67,37559.0,121.4311,121.8041,121.3624,121.4017,37559.0
2025-03-04 09:45:00,123.61,123.8,123.25,123.29,28156.0,121.3428,121.5293,120.9894,121.0286,28156.0
2025-03-04 09:50:00,123.35,123.7,123.28,123.37,22254.0,121.0875,121.4311,121.0188,121.1072,22254.0
2025-03-04 09:55:00,123.46,123.46,123.07,123.21,22046.0,121.1955,121.1955,120.8127,120.9501,22046.0
2025-03-04 10:00:00,123.19,123.19,122.52,122.57,59952.0,120.9305,120.9305,120.2728,120.3218,59952.0
2025-03-04 10:05:00,122.49,122.63,121.79,121.97,33248.0,120.2433,120.3807,119.5561,119.7328,33248.0
2025-03-04 10:10:00,121.92,122.23,121.58,121.67,19194.0,119.6838,119.9881,119.35,119.4383,19194.0
2025-03-04 10:15:00,121.65,122.31,121.65,122.3,38596.0,119.4187,120.0666,119.4187,120.0568,38596.0
2025-03-04 10:20:00,122.23,122.4,122.15,122.22,9411.0,119.9881,120.155,119.9095,119.9783,9411.0
2025-03-04 10:25:00,122.22,122.9,122.21,122.9,31257.0,119.9783,120.6458,119.9684,120.6458,31257.0
2025-03-04 10:30:00,122.95,123.22,122.81,123.1,22981.0,120.6949,120.9599,120.5574,120.8421,22981.0
2025-03-04 10:35:00,123.11,123.19,122.91,123.05,14586.0,120.8519,120.9305,120.6556,120.793,14586.0
2025-03-04 10:40:00,123.01,123.18,122.8,123.18,13304.0,120.7538,120.9207,120.5476,120.9207,13304.0
2025-03-04 10:45:00,123.13,123.13,122.55,122.89,15285.0,120.8716,120.8716,120.3022,120.636,15285.0
2025-03-04 10:50:00,122.88,122.89,122.51,122.73,17531.0,120.6262,120.636,120.2629,120.4789,17531.0
2025-03-04 10:55:00,122.71,122.81,122.56,122.58,9224.0,120.4593,120.5574,120.312,120.3317,9224.0
2025-03-04 11:00:00,122.58,122.96,122.58,122.86,11495.0,120.3317,120.7047,120.3317,120.6065,11495.0
2025-03-04 11:05:00,122.77,122.85,122.44,122.45,38934.0,120.5182,120.5967,120.1942,120.204,38934.0
2025-03-04 11:10:00,122.44,122.72,122.43,122.55,17568.0,120.1942,120.4691,120.1844,120.3022,17568.0
2025-03-04 11:15:00,122.54,122.64,122.37,122.52,13559.0,120.2924,120.3906,120.1255,120.2728,13559.0
2025-03-04 11:20:00,122.45,122.57,122.27,122.32,11785.0,120.204,120.3218,120.0273,120.0764,11785.0
2025-03-04 11:25:00,122.3,122.38,122.15,122.35,13958.0,120.0568,120.1353,119.9095,120.1059,13958.0
2025-03-04 11:30:00,122.38,122.45,122.23,122.42,12494.0,120.1353,120.204,119.9881,120.1746,12494.0
2025-03-04 11:35:00,122.37,122.42,122.12,122.17,13456.0,120.1255,120.1746,119.8801,119.9292,13456.0
2025-03-04 11:40:00,122.17,122.43,122.17,122.43,13882.0,119.9292,120.1844,119.9292,120.1844,13882.0
2025-03-04 11:45:00,122.38,122.63,122.34,122.6,37606.0,120.1353,120.3807,120.0961,120.3513,37606.0
2025-03-04 11:50:00,122.54,122.59,122.39,122.39,6733.0,120.2924,120.3415,120.1451,120.1451,6733.0
2025-03-04 11:55:00,122.43,122.47,122.26,122.47,14009.0,120.1844,120.2237,120.0175,120.2237,14009.0
2025-03-04 12:00:00,122.41,122.61,122.35,122.48,6954.0,120.1648,120.3611,120.1059,120.2335,6954.0
2025-03-04 12:05:00,122.45,122.45,122.23,122.35,6909.0,120.204,120.204,119.9881,120.1059,6909.0
2025-03-04 12:10:00,122.33,122.51,122.33,122.48,4075.0,120.0862,120.2629,120.0862,120.2335,4075.0
2025-03-04 12:15:00,122.48,122.5,122.36,122.48,3300.0,120.2335,120.2531,120.1157,120.2335,3300.0
2025-03-04 12:20:00,122.48,122.66,122.41,122.61,7277.0,120.2335,120.4102,120.1648,120.3611,7277.0
2025-03-04 12:25:00,122.61,122.63,122.48,122.5,9819.0,120.3611,120.3807,120.2335,120.2531,9819.0
2025-03-04 12:30:00,122.53,122.67,122.41,122.65,8723.0,120.2826,120.42,120.1648,120.4004,8723.0
2025-03-04 12:35:00,122.6,122.6,122.48,122.55,4440.0,120.3513,120.3513,120.2335,120.3022,4440.0
2025-03-04 12:40:00,122.59,122.61,122.34,122.51,8127.0,120.3415,120.3611,120.0961,120.2629,8127.0
2025-03-04 12:45:00,122.48,122.58,122.34,122.43,8095.0,120.2335,120.3317,120.0961,120.1844,8095.0
2025-03-04 12:50:00,122.43,122.43,122.23,122.37,10109.0,120.1844,120.1844,119.9881,120.1255,10109.0
2025-03-04 12:55:00,122.37,122.52,122.31,122.5,11952.0,120.1255,120.2728,120.0666,120.2531,11952.0
2025-03-04 13:00:00,122.49,122.78,122.49,122.67,10821.0,120.2433,120.528,120.2433,120.42,10821.0
2025-03-04 13:05:00,122.6,122.75,122.48,122.68,4989.0,120.3513,120.4985,120.2335,120.4298,4989.0
2025-03-04 13:10:00,122.69,122.9,122.69,122.88,4528.0,120.4396,120.6458,120.4396,120.6262,4528.0
2025-03-04 13:15:00,122.89,122.91,122.8,122.81,4718.0,120.636,120.6556,120.5476,120.5574,4718.0
2025-03-04 13:20:00,122.83,122.85,122.64,122.72,12775.0,120.5771,120.5967,120.3906,120.4691,12775.0
2025-03-04 13:25:00,122.72,122.76,122.67,122.71,5964.0,120.4691,120.5084,120.42,120.4593,5964.0
2025-03-04 13:30:00,122.75,122.75,122.54,122.67,9555.0,120.4985,120.4985,120.2924,120.42,9555.0
2025-03-04 13:35:00,122.64,122.69,122.49,122.59,10860.0,120.3906,120.4396,120.2433,120.3415,10860.0
2025-03-04 13:40:00,122.6,122.66,122.48,122.59,11834.0,120.3513,120.4102,120.2335,120.3415,11834.0
2025-03-04 13:45:00,122.59,122.62,122.51,122.51,7689.0,120.3415,120.3709,120.2629,120.2629,7689.0
2025-03-04 13:50:00,122.5,122.59,122.48,122.49,8928.0,120.2531,120.3415,120.2335,120.2433,8928.0
2025-03-04 13:55:00,122.47,122.61,122.47,122.5,14627.0,120.2237,120.3611,120.2237,120.2531,14627.0
2025-03-04 14:00:00,122.5,122.74,122.5,122.68,21915.0,120.2531,120.4887,120.2531,120.4298,21915.0
2025-03-04 14:05:00,122.69,122.82,122.62,122.76,26869.0,120.4396,120.5673,120.3709,120.5084,26869.0
2025-03-04 14:10:00,122.81,122.84,122.54,122.58,19055.0,120.5574,120.5869,120.2924,120.3317,19055.0
2025-03-04 14:15:00,122.57,122.71,122.55,122.69,31429.0,120.3218,120.4593,120.3022,120.4396,31429.0
2025-03-04 14:20:00,122.7,122.7,122.61,122.69,9801.0,120.4495,120.4495,120.3611,120.4396,9801.0
2025-03-04 14:25:00,122.71,122.72,122.44,122.48,27136.0,120.4593,120.4691,120.1942,120.2335,27136.0
2025-03-04 14:30:00,122.53,122.64,122.5,122.6,6952.0,120.2826,120.3906,120.2531,120.3513,6952.0
2025-03-04 14:35:00,122.58,122.72,122.56,122.58,15506.0,120.3317,120.4691,120.312,120.3317,15506.0
2025-03-04 14:40:00,122.62,122.7,122.5,122.56,7510.0,120.3709,120.4495,120.2531,120.312,7510.0
2025-03-04 14:45:00,122.58,122.7,122.55,122.58,8940.0,120.3317,120.4495,120.3022,120.3317,8940.0
2025-03-04 14:50:00,122.6,122.89,122.54,122.85,15716.0,120.3513,120.636,120.2924,120.5967,15716.0
2025-03-04 14:55:00,122.87,122.96,122.85,122.89,15231.0,120.6163,120.7047,120.5967,120.636,15231.0
2025-03-04 15:00:00,122.93,123.01,122.62,122.63,8644.0,120.6752,120.7538,120.3709,120.3807,8644.0
2025-03-04 15:05:00,122.62,122.69,122.57,122.63,13319.0,120.3709,120.4396,120.3218,120.3807,13319.0
2025-03-04 15:10:00,122.63,122.93,122.63,122.77,17348.0,120.3807,120.6752,120.3807,120.5182,17348.0
2025-03-04 15:15:00,122.78,122.99,122.69,122.94,13741.0,120.528,120.7341,120.4396,120.6851,13741.0
2025-03-04 15:20:00,123.0,123.45,123.0,123.45,10877.0,120.744,121.1857,120.744,121.1857,10877.0
2025-03-04 15:25:00,123.44,123.46,123.23,123.31,10560.0,121.1759,121.1955,120.9697,121.0483,10560.0
2025-03-04 15:30:00,123.26,123.3,122.5,122.66,18487.0,120.9992,121.0385,120.2531,120.4102,18487.0
2025-03-04 15:35:00,122.7,122.84,122.58,122.76,25876.0,120.4495,120.5869,120.3317,120.5084,25876.0
2025-03-04 15:40:00,122.71,122.86,122.44,122.81,45282.0,120.4593,120.6065,120.1942,120.5574,45282.0
2025-03-04 15:45:00,122.8,122.84,122.36,122.41,41703.0,120.5476,120.5869,120.1157,120.1648,41703.0
2025-03-04 15:50:00,122.4,122.4,121.71,122.06,58149.0,120.155,120.155,119.4776,119.8212,58149.0
2025-03-04 15:55:00,122.09,122.1,121.71,121.86,187860.0,119.8506,119.8605,119.4776,119.6249,187860.0
2025-03-05 09:30:00,120.86,122.45,120.52,122.24,82164.0,118.6432,120.204,118.3094,119.9979,82164.0
2025-03-05 09:35:00,122.23,122.78,121.92,122.72,23572.0,119.9881,120.528,119.6838,120.4691,23572.0
2025-03-05 09:40:00,122.72,122.79,122.49,122.65,21336.0,120.4691,120.5378,120.2433,120.4004,21336.0
2025-03-05 09:45:00,122.63,123.04,122.39,122.73,26718.0,120.3807,120.7832,120.1451,120.4789,26718.0
2025-03-05 09:50:00,122.75,122.94,122.42,122.45,20570.0,120.4985,120.6851,120.1746,120.204,20570.0
2025-03-05 09:55:00,122.45,122.52,122.03,122.16,33667.0,120.204,120.2728,119.7917,119.9194,33667.0
2025-03-05 10:00:00,122.17,122.48,122.08,122.12,24206.0,119.9292,120.2335,119.8408,119.8801,24206.0
2025-03-05 10:05:00,122.09,122.68,122.05,122.6,18434.0,119.8506,120.4298,119.8114,120.3513,18434.0
2025-03-05 10:10:00,122.59,122.66,122.41,122.41,59456.0,120.3415,120.4102,120.1648,120.1648,59456.0
2025-03-05 10:15:00,122.41,122.74,122.35,122.44,23848.0,120.1648,120.4887,120.1059,120.1942,23848.0
2025-03-05 10:20:00,122.49,122.77,122.47,122.52,27941.0,120.2433,120.5182,120.2237,120.2728,27941.0
2025-03-05 10:25:00,122.52,122.59,122.2,122.25,29257.0,120.2728,120.3415,119.9586,120.0077,29257.0
2025-03-05 10:30:00,122.23,122.28,122.0,122.17,19672.0,119.9881,120.0372,119.7623,119.9292,19672.0
2025-03-05 10:35:00,122.11,122.38,121.92,122.34,14944.0,119.8703,120.1353,119.6838,120.0961,14944.0
2025-03-05 10:40:00,122.34,122.57,122.32,122.34,17842.0,120.0961,120.3218,120.0764,120.0961,17842.0
2025-03-05 10:45:00,122.34,122.47,122.12,122.12,14884.0,120.0961,120.2237,119.8801,119.8801,14884.0
2025-03-05 10:50:00,122.12,122.15,121.9,122.05,24302.0,119.8801,119.9095,119.6641,119.8114,24302.0
2025-03-05 10:55:00,122.07,122.13,121.87,121.88,9677.0,119.831,119.8899,119.6347,119.6445,9677.0
2025-03-05 11:00:00,121.91,122.05,121.79,122.0,13471.0,119.6739,119.8114,119.5561,119.7623,13471.0
2025-03-05 11:05:00,122.04,122.13,121.96,122.06,14002.0,119.8016,119.8899,119.723,119.8212,14002.0
2025-03-05 11:10:00,122.07,122.19,121.85,122.05,12224.0,119.831,119.9488,119.615,119.8114,12224.0
2025-03-05 11:15:00,122.05,122.05,121.85,121.86,10228.0,119.8114,119.8114,119.615,119.6249,10228.0
2025-03-05 11:20:00,121.9,122.19,121.84,122.19,9815.0,119.6641,119.9488,119.6052,119.9488,9815.0
2025-03-05 11:25:00,122.18,122.2,121.98,122.2,14102.0,119.939,119.9586,119.7427,119.9586,14102.0
2025-03-05 11:30:00,122.19,122.19,121.96,122.08,36714.0,119.9488,119.9488,119.723,119.8408,36714.0
2025-03-05 11:35:00,122.06,122.32,122.03,122.25,9533.0,119.8212,120.0764,119.7917,120.0077,9533.0
2025-03-05 11:40:00,122.23,122.23,121.96,122.02,11451.0,119.9881,119.9881,119.723,119.7819,11451.0
2025-03-05 11:45:00,122.09,122.21,121.92,122.16,13540.0,119.8506,119.9684,119.6838,119.9194,13540.0
2025-03-05 11:50:00,122.16,122.31,122.0,122.18,10880.0,119.9194,120.0666,119.7623,119.939,10880.0
2025-03-05 11:55:00,122.22,122.45,122.11,122.35,12091.0,119.9783,120.204,119.8703,120.1059,12091.0
2025-03-05 12:00:00,122.34,122.78,122.34,122.62,12167.0,120.0961,120.528,120.0961,120.3709,12167.0
2025-03-05 12:05:00,122.62,122.79,122.57,122.79,10392.0,120.3709,120.5378,120.3218,120.5378,10392.0
2025-03-05 12:10:00,122.81,122.87,122.56,122.7,16118.0,120.5574,120.6163,120.312,120.4495,16118.0
2025-03-05 12:15:00,122.74,122.96,122.72,122.9,10196.0,120.4887,120.7047,120.4691,120.6458,10196.0
2025-03-05 12:20:00,122.93,123.19,122.88,123.09,15970.0,120.6752,120.9305,120.6262,120.8323,15970.0
2025-03-05 12:25:00,123.09,123.32,123.05,123.32,6892.0,120.8323,121.0581,120.793,121.0581,6892.0
2025-03-05 12:30:00,123.33,123.59,123.33,123.46,12226.0,121.0679,121.3231,121.0679,121.1955,12226.0
2025-03-05 12:35:00,123.46,123.56,123.33,123.35,17030.0,121.1955,121.2937,121.0679,121.0875,17030.0
2025-03-05 12:40:00,123.33,123.42,123.32,123.36,18313.0,121.0679,121.1562,121.0581,121.0974,18313.0
2025-03-05 12:45:00,123.36,123.43,123.21,123.37,37195.0,121.0974,121.1661,120.9501,121.1072,37195.0
2025-03-05 12:50:00,123.33,123.44,123.29,123.36,13938.0,121.0679,121.1759,121.0286,121.0974,13938.0
2025-03-05 12:55:00,123.34,123.49,123.26,123.43,15466.0,121.0777,121.225,120.9992,121.1661,15466.0
2025-03-05 13:00:00,123.43,123.62,123.42,123.6,11587.0,121.1661,121.3526,121.1562,121.3329,11587.0
2025-03-05 13:05:00,123.6,123.65,123.2,123.29,41065.0,121.3329,121.382,120.9403,121.0286,41065.0
2025-03-05 13:10:00,123.36,123.55,123.26,123.46,7180.0,121.0974,121.2839,120.9992,121.1955,7180.0
2025-03-05 13:15:00,123.46,123.47,123.28,123.41,13438.0,121.1955,121.2053,121.0188,121.1464,13438.0
2025-03-05 13:20:00,123.42,123.64,123.41,123.64,14047.0,121.1562,121.3722,121.1464,121.3722,14047.0
2025-03-05 13:25:00,123.64,123.68,123.53,123.68,17317.0,121.3722,121.4115,121.2642,121.4115,17317.0
2025-03-05 13:30:00,123.68,123.68,123.5,123.58,14474.0,121.4115,121.4115,121.2348,121.3133,14474.0
2025-03-05 13:35:00,123.58,123.62,123.47,123.59,11940.0,121.3133,121.3526,121.2053,121.3231,11940.0
2025-03-05 13:40:00,123.59,123.63,123.24,123.35,27863.0,121.3231,121.3624,120.9796,121.0875,27863.0
2025-03-05 13:45:00,123.35,123.59,123.35,123.49,40621.0,121.0875,121.3231,121.0875,121.225,40621.0
2025-03-05 13:50:00,123.52,123.7,123.47,123.69,37426.0,121.2544,121.4311,121.2053,121.4213,37426.0
2025-03-05 13:55:00,123.69,124.01,123.69,124.01,23892.0,121.4213,121.7354,121.4213,121.7354,23892.0
2025-03-05 14:00:00,123.94,124.67,123.91,124.07,723232.0,121.6667,122.3833,121.6373,121.7943,723232.0
2025-03-05 14:05:00,124.07,124.12,123.77,123.99,11335.0,121.7943,121.8434,121.4998,121.7158,11335.0
2025-03-05 14:10:00,123.96,124.0,123.68,123.84,15798.0,121.6863,121.7256,121.4115,121.5685,15798.0
2025-03-05 14:15:00,123.84,123.91,123.63,123.64,19772.0,121.5685,121.6373,121.3624,121.3722,19772.0
2025-03-05 14:20:00,123.59,123.71,123.56,123.63,5041.0,121.3231,121.4409,121.2937,121.3624,5041.0
2025-03-05 14:25:00,123.66,123.66,123.53,123.53,9454.0,121.3918,121.3918,121.2642,121.2642,9454.0
2025-03-05 14:30:00,123.57,123.97,123.54,123.96,10901.0,121.3035,121.6962,121.274,121.6863,10901.0
2025-03-05 14:35:00,123.97,124.19,123.9,124.19,18830.0,121.6962,121.9121,121.6274,121.9121,18830.0
2025-03-05 14:40:00,124.15,124.25,123.94,123.99,19261.0,121.8729,121.971,121.6667,121.7158,19261.0
2025-03-05 14:45:00,123.99,124.2,123.98,124.16,5776.0,121.7158,121.9219,121.706,121.8827,5776.0
2025-03-05 14:50:00,124.2,124.26,124.1,124.18,11770.0,121.9219,121.9808,121.8238,121.9023,11770.0
2025-03-05 14:55:00,124.14,124.19,123.95,123.97,20373.0,121.863,121.9121,121.6765,121.6962,20373.0
2025-03-05 15:00:00,123.98,124.16,123.95,124.11,10561.0,121.706,121.8827,121.6765,121.8336,10561.0
2025-03-05 15:05:00,124.08,124.17,124.0,124.06,35564.0,121.8041,121.8925,121.7256,121.7845,35564.0
2025-03-05 15:10:00,124.06,124.19,124.04,124.14,21160.0,121.7845,121.9121,121.7649,121.863,21160.0
2025-03-05 15:15:00,124.15,124.16,123.9,124.03,40912.0,121.8729,121.8827,121.6274,121.7551,40912.0
2025-03-05 15:20:00,124.03,124.08,123.84,123.94,27161.0,121.7551,121.8041,121.5685,121.6667,27161.0
2025-03-05 15:25:00,123.96,124.18,123.94,124.13,19758.0,121.6863,121.9023,121.6667,121.8532,19758.0
2025-03-05 15:30:00,124.12,124.13,123.98,124.02,24308.0,121.8434,121.8532,121.706,121.7452,24308.0
2025-03-05 15:35:00,124.05,124.15,123.86,124.0,48070.0,121.7747,121.8729,121.5882,121.7256,48070.0
2025-03-05 15:40:00,123.98,124.1,123.93,123.94,45502.0,121.706,121.8238,121.6569,121.6667,45502.0
2025-03-05 15:45:00,123.91,123.94,123.8,123.93,62813.0,121.6373,121.6667,121.5293,121.6569,62813.0
2025-03-05 15:50:00,123.9,123.95,123.53,123.9,72451.0,121.6274,121.6765,121.2642,121.6274,72451.0
2025-03-05 15:55:00,123.89,124.17,123.84,123.95,195104.0,121.6176,121.8925,121.5685,121.6765,195104.0
2025-03-06 09:30:00,122.85,123.48,122.85,122.94,64889.0,120.5967,121.2151,120.5967,120.6851,64889.0
2025-03-06 09:35:00,122.97,123.13,122.55,122.59,10597.0,120.7145,120.8716,120.3022,120.3415,10597.0
2025-03-06 09:40:00,122.65,122.8,122.08,122.08,12993.0,120.4004,120.5476,119.8408,119.8408,12993.0
2025-03-06 09:45:00,122.13,122.17,121.76,121.98,32586.0,119.8899,119.9292,119.5267,119.7427,32586.0
2025-03-06 09:50:00,121.98,122.17,121.36,121.36,21384.0,119.7427,119.9292,119.134,119.134,21384.0
2025-03-06 09:55:00,121.41,121.41,120.66,120.79,26241.0,119.1831,119.1831,118.4469,118.5745,26241.0
2025-03-06 10:00:00,120.87,120.98,120.39,120.9,30856.0,118.653,118.761,118.1818,118.6825,30856.0
2025-03-06 10:05:00,120.97,121.22,120.94,121.2,14793.0,118.7512,118.9966,118.7217,118.977,14793.0
2025-03-06 10:10:00,121.1,121.4,121.05,121.32,16293.0,118.8788,119.1733,118.8297,119.0948,16293.0
2025-03-06 10:15:00,121.25,121.31,121.08,121.25,12021.0,119.0261,119.085,118.8592,119.0261,12021.0
2025-03-06 10:20:00,121.13,121.19,120.8,120.87,16574.0,118.9083,118.9672,118.5843,118.653,16574.0
2025-03-06 10:25:00,120.78,120.86,120.44,120.81,28031.0,118.5647,118.6432,118.2309,118.5941,28031.0
2025-03-06 10:30:00,120.8,121.12,120.79,121.12,25232.0,118.5843,118.8984,118.5745,118.8984,25232.0
2025-03-06 10:35:00,121.12,121.38,121.11,121.33,22365.0,118.8984,119.1537,118.8886,119.1046,22365.0
2025-03-06 10:40:00,121.26,121.31,121.02,121.18,17446.0,119.0359,119.085,118.8003,118.9573,17446.0
2025-03-06 10:45:00,121.18,121.27,121.08,121.17,28849.0,118.9573,119.0457,118.8592,118.9475,28849.0
2025-03-06 10:50:00,121.18,121.2,120.93,121.03,46473.0,118.9573,118.977,118.7119,118.8101,46473.0
2025-03-06 10:55:00,121.03,121.39,121.0,121.38,26178.0,118.8101,119.1635,118.7806,119.1537,26178.0
2025-03-06 11:00:00,121.41,121.56,121.38,121.42,11434.0,119.1831,119.3304,119.1537,119.1929,11434.0
2025-03-06 11:05:00,121.43,121.54,121.38,121.5,19250.0,119.2028,119.3107,119.1537,119.2715,19250.0
2025-03-06 11:10:00,121.54,121.83,121.45,121.83,33903.0,119.3107,119.5954,119.2224,119.5954,33903.0
2025-03-06 11:15:00,121.83,122.01,121.75,121.75,16085.0,119.5954,119.7721,119.5169,119.5169,16085.0
2025-03-06 11:20:00,121.73,121.81,121.65,121.68,8589.0,119.4972,119.5758,119.4187,119.4482,8589.0
2025-03-06 11:25:00,121.73,121.8,121.39,121.53,11606.0,119.4972,119.566,119.1635,119.3009,11606.0
2025-03-06 11:30:00,121.6,121.82,121.51,121.61,14291.0,119.3696,119.5856,119.2813,119.3794,14291.0
2025-03-06 11:35:00,121.65,121.76,121.33,121.4,19307.0,119.4187,119.5267,119.1046,119.1733,19307.0
2025-03-06 11:40:00,121.4,121.53,121.24,121.35,13401.0,119.1733,119.3009,119.0162,119.1242,13401.0
2025-03-06 11:45:00,121.34,121.4,121.14,121.25,14317.0,119.1144,119.1733,118.9181,119.0261,14317.0
2025-03-06 11:50:00,121.13,121.13,120.84,120.94,21294.0,118.9083,118.9083,118.6236,118.7217,21294.0
2025-03-06 11:55:00,120.84,120.84,120.63,120.65,13398.0,118.6236,118.6236,118.4174,118.4371,13398.0
2025-03-06 12:00:00,120.67,120.74,120.51,120.53,13340.0,118.4567,118.5254,118.2996,118.3193,13340.0
2025-03-06 12:05:00,120.55,120.56,120.27,120.31,24851.0,118.3389,118.3487,118.064,118.1033,24851.0
2025-03-06 12:10:00,120.37,120.63,120.3,120.49,46560.0,118.1622,118.4174,118.0935,118.28,46560.0
2025-03-06 12:15:00,120.48,120.67,120.45,120.58,41537.0,118.2702,118.4567,118.2407,118.3683,41537.0
2025-03-06 12:20:00,120.55,120.9,120.52,120.55,125598.0,118.3389,118.6825,118.3094,118.3389,125598.0
2025-03-06 12:25:00,120.55,120.6,120.32,120.45,38158.0,118.3389,118.388,118.1131,118.2407,38158.0
2025-03-06 12:30:00,120.46,120.76,120.46,120.61,13052.0,118.2505,118.545,118.2505,118.3978,13052.0
2025-03-06 12:35:00,120.61,120.64,120.47,120.62,11373.0,118.3978,118.4272,118.2604,118.4076,11373.0
2025-03-06 12:40:00,120.6,120.85,120.52,120.58,15762.0,118.388,118.6334,118.3094,118.3683,15762.0
2025-03-06 12:45:00,120.6,120.69,120.32,120.53,34617.0,118.388,118.4763,118.1131,118.3193,34617.0
2025-03-06 12:50:00,120.52,120.54,120.39,120.44,28323.0,118.3094,118.3291,118.1818,118.2309,28323.0
2025-03-06 12:55:00,120.4,120.74,120.33,120.65,53303.0,118.1916,118.5254,118.1229,118.4371,53303.0
2025-03-06 13:00:00,120.61,120.73,120.42,120.56,28119.0,118.3978,118.5156,118.2113,118.3487,28119.0
2025-03-06 13:05:00,120.56,120.74,120.43,120.7,16291.0,118.3487,118.5254,118.2211,118.4861,16291.0
2025-03-06 13:10:00,120.7,120.76,120.57,120.64,26930.0,118.4861,118.545,118.3585,118.4272,26930.0
2025-03-06 13:15:00,120.71,120.76,120.58,120.71,35808.0,118.496,118.545,118.3683,118.496,35808.0
2025-03-06 13:20:00,120.72,120.75,120.62,120.71,11324.0,118.5058,118.5352,118.4076,118.496,11324.0
2025-03-06 13:25:00,120.74,120.76,120.51,120.54,16846.0,118.5254,118.545,118.2996,118.3291,16846.0
2025-03-06 13:30:00,120.56,120.59,120.41,120.44,17609.0,118.3487,118.3782,118.2015,118.2309,17609.0
2025-03-06 13:35:00,120.45,120.49,120.27,120.29,19870.0,118.2407,118.28,118.064,118.0837,19870.0
2025-03-06 13:40:00,120.23,120.23,120.01,120.14,19271.0,118.0248,118.0248,117.8088,117.9364,19271.0
2025-03-06 13:45:00,120.17,120.41,120.07,120.41,27693.0,117.9659,118.2015,117.8677,118.2015,27693.0
2025-03-06 13:50:00,120.4,120.4,120.18,120.32,26634.0,118.1916,118.1916,117.9757,118.1131,26634.0
2025-03-06 13:55:00,120.32,120.44,120.28,120.41,36127.0,118.1131,118.2309,118.0738,118.2015,36127.0
2025-03-06 14:00:00,120.43,120.45,120.19,120.19,19191.0,118.2211,118.2407,117.9855,117.9855,19191.0
2025-03-06 14:05:00,120.2,120.33,120.11,120.24,20642.0,117.9953,118.1229,117.907,118.0346,20642.0
2025-03-06 14:10:00,120.26,120.47,120.14,120.46,47201.0,118.0542,118.2604,117.9364,118.2505,47201.0
2025-03-06 14:15:00,120.41,120.47,120.31,120.37,23460.0,118.2015,118.2604,118.1033,118.1622,23460.0
2025-03-06 14:20:00,120.37,120.37,120.25,120.37,17874.0,118.1622,118.1622,118.0444,118.1622,17874.0
2025-03-06 14:25:00,120.34,120.34,120.1,120.22,16569.0,118.1327,118.1327,117.8971,118.0149,16569.0
2025-03-06 14:30:00,120.2,120.32,120.13,120.17,36767.0,117.9953,118.1131,117.9266,117.9659,36767.0
2025-03-06 14:35:00,120.15,120.36,120.14,120.28,17742.0,117.9462,118.1524,117.9364,118.0738,17742.0
2025-03-06 14:40:00,120.27,120.55,120.23,120.44,12661.0,118.064,118.3389,118.0248,118.2309,12661.0
2025-03-06 14:45:00,120.44,120.83,120.38,120.78,21922.0,118.2309,118.6138,118.172,118.5647,21922.0
2025-03-06 14:50:00,120.78,120.92,120.78,120.82,14572.0,118.5647,118.7021,118.5647,118.6039,14572.0
2025-03-06 14:55:00,120.78,120.78,120.18,120.18,21232.0,118.5647,118.5647,117.9757,117.9757,21232.0
2025-03-06 15:00:00,120.21,120.6,120.15,120.55,29483.0,118.0051,118.388,117.9462,118.3389,29483.0
2025-03-06 15:05:00,120.57,120.78,120.47,120.74,25222.0,118.3585,118.5647,118.2604,118.5254,25222.0
2025-03-06 15:10:00,120.77,120.94,120.76,120.89,19846.0,118.5549,118.7217,118.545,118.6727,19846.0
2025-03-06 15:15:00,120.89,120.99,120.78,120.95,20577.0,118.6727,118.7708,118.5647,118.7316,20577.0
2025-03-06 15:20:00,120.98,121.08,120.83,120.88,18860.0,118.761,118.8592,118.6138,118.6628,18860.0
2025-03-06 15:25:00,120.89,121.17,120.89,121.15,14552.0,118.6727,118.9475,118.6727,118.9279,14552.0
2025-03-06 15:30:00,121.12,121.36,121.04,121.17,16995.0,118.8984,119.134,118.8199,118.9475,16995.0
2025-03-06 15:35:00,121.17,121.17,120.78,120.82,28836.0,118.9475,118.9475,118.5647,118.6039,28836.0
2025-03-06 15:40:00,120.81,120.95,120.74,120.86,29308.0,118.5941,118.7316,118.5254,118.6432,29308.0
2025-03-06 15:45:00,120.83,120.97,120.66,120.97,30762.0,118.6138,118.7512,118.4469,118.7512,30762.0
2025-03-06 15:50:00,120.97,121.04,120.52,120.66,57297.0,118.7512,118.8199,118.3094,118.4469,57297.0
2025-03-06 15:55:00,120.67,120.77,120.11,120.3,167701.0,118.4567,118.5549,117.907,118.0935,167701.0
2025-03-07 09:30:00,120.75,120.75,120.3,120.41,50218.0,118.5352,118.5352,118.0935,118.2015,50218.0
2025-03-07 09:35:00,120.52,120.87,120.12,120.87,40439.0,118.3094,118.653,117.9168,118.653,40439.0
2025-03-07 09:40:00,120.75,121.3,120.75,121.3,15290.0,118.5352,119.0751,118.5352,119.0751,15290.0
2025-03-07 09:45:00,121.31,121.44,120.96,120.99,23187.0,119.085,119.2126,118.7414,118.7708,23187.0
2025-03-07 09:50:00,121.02,121.02,120.72,120.73,18260.0,118.8003,118.8003,118.5058,118.5156,18260.0
2025-03-07 09:55:00,120.69,120.87,120.52,120.61,15086.0,118.4763,118.653,118.3094,118.3978,15086.0
2025-03-07 10:00:00,120.7,120.99,120.57,120.99,46236.0,118.4861,118.7708,118.3585,118.7708,46236.0
2025-03-07 10:05:00,120.9,121.06,120.43,120.48,22115.0,118.6825,118.8395,118.2211,118.2702,22115.0
2025-03-07 10:10:00,120.48,120.48,120.2,120.4,16666.0,118.2702,118.2702,117.9953,118.1916,16666.0
2025-03-07 10:15:00,120.4,120.57,120.27,120.48,18744.0,118.1916,118.3585,118.064,118.2702,18744.0
2025-03-07 10:20:00,120.44,120.66,120.43,120.59,18980.0,118.2309,118.4469,118.2211,118.3782,18980.0
2025-03-07 10:25:00,120.59,120.91,120.52,120.65,18441.0,118.3782,118.6923,118.3094,118.4371,18441.0
2025-03-07 10:30:00,120.65,120.65,120.25,120.37,23553.0,118.4371,118.4371,118.0444,118.1622,23553.0
2025-03-07 10:35:00,120.3,120.3,120.0,120.28,18432.0,118.0935,118.0935,117.799,118.0738,18432.0
2025-03-07 10:40:00,120.3,120.5,120.24,120.45,7325.0,118.0935,118.2898,118.0346,118.2407,7325.0
2025-03-07 10:45:00,120.43,120.84,120.23,120.73,21703.0,118.2211,118.6236,118.0248,118.5156,21703.0
2025-03-07 10:50:00,120.64,120.73,120.12,120.22,33384.0,118.4272,118.5156,117.9168,118.0149,33384.0
2025-03-07 10:55:00,120.27,120.3,119.86,119.88,15022.0,118.064,118.0935,117.6615,117.6812,15022.0
2025-03-07 11:00:00,119.9,120.0,119.64,119.64,22078.0,117.7008,117.799,117.4456,117.4456,22078.0
2025-03-07 11:05:00,119.65,119.65,119.26,119.26,24685.0,117.4554,117.4554,117.0726,117.0726,24685.0
2025-03-07 11:10:00,119.31,119.36,119.16,119.2,25140.0,117.1216,117.1707,116.9744,117.0137,25140.0
2025-03-07 11:15:00,119.17,119.21,119.05,119.19,28394.0,116.9842,117.0235,116.8664,117.0038,28394.0
2025-03-07 11:20:00,119.2,119.29,119.07,119.07,8544.0,117.0137,117.102,116.886,116.886,8544.0
2025-03-07 11:25:00,119.04,119.11,118.83,118.84,35390.0,116.8566,116.9253,116.6504,116.6603,35390.0
2025-03-07 11:30:00,118.85,119.09,118.79,119.03,35410.0,116.6701,116.9057,116.6112,116.8468,35410.0
2025-03-07 11:35:00,119.07,119.13,118.96,119.06,16745.0,116.886,116.9449,116.7781,116.8762,16745.0
2025-03-07 11:40:00,119.06,119.23,118.99,119.04,18238.0,116.8762,117.0431,116.8075,116.8566,18238.0
2025-03-07 11:45:00,119.02,119.02,118.84,118.87,68702.0,116.837,116.837,116.6603,116.6897,68702.0
2025-03-07 11:50:00,118.86,118.92,118.66,118.69,28004.0,116.6799,116.7388,116.4836,116.513,28004.0
2025-03-07 11:55:00,118.72,118.92,118.68,118.85,29126.0,116.5425,116.7388,116.5032,116.6701,29126.0
2025-03-07 12:00:00,118.88,119.0,118.66,118.66,35337.0,116.6995,116.8173,116.4836,116.4836,35337.0
2025-03-07 12:05:00,118.68,118.78,118.24,118.24,10816.0,116.5032,116.6014,116.0713,116.0713,10816.0
2025-03-07 12:10:00,118.23,118.59,118.23,118.57,38417.0,116.0614,116.4148,116.0614,116.3952,38417.0
2025-03-07 12:15:00,118.57,118.57,118.16,118.23,20888.0,116.3952,116.3952,115.9927,116.0614,20888.0
2025-03-07 12:20:00,118.25,118.25,118.04,118.18,21548.0,116.0811,116.0811,115.8749,116.0124,21548.0
2025-03-07 12:25:00,118.18,118.4,118.15,118.33,19197.0,116.0124,116.2283,115.9829,116.1596,19197.0
2025-03-07 12:30:00,118.33,118.73,118.27,118.66,38336.0,116.1596,116.5523,116.1007,116.4836,38336.0
2025-03-07 12:35:00,118.63,118.75,118.51,118.51,58728.0,116.4541,116.5719,116.3363,116.3363,58728.0
2025-03-07 12:40:00,118.57,118.72,118.5,118.65,18576.0,116.3952,116.5425,116.3265,116.4737,18576.0
2025-03-07 12:45:00,118.67,118.94,118.65,118.79,39400.0,116.4934,116.7584,116.4737,116.6112,39400.0
2025-03-07 12:50:00,118.82,119.2,118.78,119.2,37516.0,116.6406,117.0137,116.6014,117.0137,37516.0
2025-03-07 12:55:00,119.19,119.28,119.04,119.2,22457.0,117.0038,117.0922,116.8566,117.0137,22457.0
2025-03-07 13:00:00,119.21,119.5,119.13,119.47,38055.0,117.0235,117.3082,116.9449,117.2787,38055.0
2025-03-07 13:05:00,119.51,119.89,119.47,119.62,37673.0,117.318,117.691,117.2787,117.4259,37673.0
2025-03-07 13:10:00,119.6,119.88,119.56,119.81,13731.0,117.4063,117.6812,117.367,117.6125,13731.0
2025-03-07 13:15:00,119.83,119.99,119.81,119.98,20305.0,117.6321,117.7892,117.6125,117.7793,20305.0
2025-03-07 13:20:00,119.96,120.11,119.9,120.0,29227.0,117.7597,117.907,117.7008,117.799,29227.0
2025-03-07 13:25:00,119.95,119.99,119.74,119.92,11529.0,117.7499,117.7892,117.5437,117.7204,11529.0
2025-03-07 13:30:00,119.92,119.96,119.74,119.9,15540.0,117.7204,117.7597,117.5437,117.7008,15540.0
2025-03-07 13:35:00,119.82,120.23,119.82,120.19,11067.0,117.6223,118.0248,117.6223,117.9855,11067.0
2025-03-07 13:40:00,120.23,120.26,119.95,120.04,8948.0,118.0248,118.0542,117.7499,117.8382,8948.0
2025-03-07 13:45:00,120.04,120.07,119.95,120.04,6473.0,117.8382,117.8677,117.7499,117.8382,6473.0
2025-03-07 13:50:00,120.04,120.16,119.94,120.16,7337.0,117.8382,117.956,117.7401,117.956,7337.0
2025-03-07 13:55:00,120.13,120.15,120.0,120.06,12383.0,117.9266,117.9462,117.799,117.8579,12383.0
2025-03-07 14:00:00,120.02,120.27,120.0,120.23,8254.0,117.8186,118.064,117.799,118.0248,8254.0
2025-03-07 14:05:00,120.2,120.23,120.02,120.06,14780.0,117.9953,118.0248,117.8186,117.8579,14780.0
2025-03-07 14:10:00,120.09,120.26,120.05,120.26,12490.0,117.8873,118.0542,117.8481,118.0542,12490.0
2025-03-07 14:15:00,120.25,120.41,120.24,120.39,10599.0,118.0444,118.2015,118.0346,118.1818,10599.0
2025-03-07 14:20:00,120.37,120.46,120.33,120.36,10527.0,118.1622,118.2505,118.1229,118.1524,10527.0
2025-03-07 14:25:00,120.36,120.38,120.19,120.35,15889.0,118.1524,118.172,117.9855,118.1426,15889.0
2025-03-07 14:30:00,120.36,120.55,120.32,120.5,27890.0,118.1524,118.3389,118.1131,118.2898,27890.0
2025-03-07 14:35:00,120.48,120.62,120.35,120.55,16308.0,118.2702,118.4076,118.1426,118.3389,16308.0
2025-03-07 14:40:00,120.58,120.58,120.4,120.41,9910.0,118.3683,118.3683,118.1916,118.2015,9910.0
2025-03-07 14:45:00,120.4,120.49,120.24,120.26,9837.0,118.1916,118.28,118.0346,118.0542,9837.0
2025-03-07 14:50:00,120.26,120.3,120.2,120.29,8022.0,118.0542,118.0935,117.9953,118.0837,8022.0
2025-03-07 14:55:00,120.28,120.3,120.07,120.11,11377.0,118.0738,118.0935,117.8677,117.907,11377.0
2025-03-07 15:00:00,120.08,120.14,119.92,119.92,14039.0,117.8775,117.9364,117.7204,117.7204,14039.0
2025-03-07 15:05:00,119.9,120.28,119.9,120.28,21220.0,117.7008,118.0738,117.7008,118.0738,21220.0
2025-03-07 15:10:00,120.25,120.38,120.19,120.23,16911.0,118.0444,118.172,117.9855,118.0248,16911.0
2025-03-07 15:15:00,120.22,120.24,119.98,120.08,42957.0,118.0149,118.0346,117.7793,117.8775,42957.0
2025-03-07 15:20:00,120.06,120.07,119.94,119.98,12936.0,117.8579,117.8677,117.7401,117.7793,12936.0
2025-03-07 15:25:00,119.99,120.3,119.99,120.26,19467.0,117.7892,118.0935,117.7892,118.0542,19467.0
2025-03-07 15:30:00,120.23,120.34,120.12,120.27,19257.0,118.0248,118.1327,117.9168,118.064,19257.0
2025-03-07 15:35:00,120.27,120.27,119.67,119.73,26927.0,118.064,118.064,117.475,117.5339,26927.0
2025-03-07 15:40:00,119.72,119.94,119.62,119.92,23878.0,117.5241,117.7401,117.4259,117.7204,23878.0
2025-03-07 15:45:00,119.92,120.15,119.87,120.15,30587.0,117.7204,117.9462,117.6714,117.9462,30587.0
2025-03-07 15:50:00,120.09,120.21,119.76,120.02,54491.0,117.8873,118.0051,117.5634,117.8186,54491.0
2025-03-07 15:55:00,120.05,120.16,119.74,119.9,148454.0,117.8481,117.956,117.5437,117.7008,148454.0
2025-03-10 09:30:00,119.45,119.91,119.0,119.43,61176.0,117.2591,117.7106,116.8173,117.2394,61176.0
2025-03-10 09:35:00,119.43,120.0,119.42,119.93,29413.0,117.2394,117.799,117.2296,117.7303,29413.0
2025-03-10 09:40:00,119.9,120.02,119.57,119.9,15067.0,117.7008,117.8186,117.3769,117.7008,15067.0
2025-03-10 09:45:00,119.92,120.08,119.8,119.97,22608.0,117.7204,117.8775,117.6026,117.7695,22608.0
2025-03-10 09:50:00,119.95,120.06,119.56,119.68,21607.0,117.7499,117.8579,117.367,117.4848,21607.0
2025-03-10 09:55:00,119.63,119.63,119.32,119.33,20285.0,117.4358,117.4358,117.1315,117.1413,20285.0
2025-03-10 10:00:00,119.3,119.44,119.15,119.15,40387.0,117.1118,117.2493,116.9646,116.9646,40387.0
2025-03-10 10:05:00,119.11,119.11,118.01,118.79,61771.0,116.9253,116.9253,115.8455,116.6112,61771.0
2025-03-10 10:10:00,118.8,119.02,118.59,118.64,19326.0,116.621,116.837,116.4148,116.4639,19326.0
2025-03-10 10:15:00,118.65,118.88,118.38,118.4,40987.0,116.4737,116.6995,116.2087,116.2283,40987.0
2025-03-10 10:20:00,118.42,118.56,118.29,118.35,28444.0,116.248,116.3854,116.1203,116.1792,28444.0
2025-03-10 10:25:00,118.34,118.54,118.13,118.22,28944.0,116.1694,116.3658,115.9633,116.0516,28944.0
2025-03-10 10:30:00,118.23,118.43,117.93,118.23,63711.0,116.0614,116.2578,115.7669,116.0614,63711.0
2025-03-10 10:35:00,118.26,118.5,118.05,118.5,21480.0,116.0909,116.3265,115.8847,116.3265,21480.0
2025-03-10 10:40:00,118.5,118.82,118.43,118.82,13353.0,116.3265,116.6406,116.2578,116.6406,13353.0
2025-03-10 10:45:00,118.79,119.37,118.63,119.17,14861.0,116.6112,117.1805,116.4541,116.9842,14861.0
2025-03-10 10:50:00,119.11,119.32,118.98,118.98,16192.0,116.9253,117.1315,116.7977,116.7977,16192.0
2025-03-10 10:55:00,119.12,119.72,119.09,119.72,17282.0,116.9351,117.5241,116.9057,117.5241,17282.0
2025-03-10 11:00:00,119.75,120.14,119.51,120.05,29487.0,117.5536,117.9364,117.318,117.8481,29487.0
2025-03-10 11:05:00,120.06,120.12,119.82,119.86,26043.0,117.8579,117.9168,117.6223,117.6615,26043.0
2025-03-10 11:10:00,119.9,120.05,119.74,120.03,15973.0,117.7008,117.8481,117.5437,117.8284,15973.0
2025-03-10 11:15:00,120.03,120.03,119.47,119.5,22994.0,117.8284,117.8284,117.2787,117.3082,22994.0
2025-03-10 11:20:00,119.53,119.56,119.08,119.22,14308.0,117.3376,117.367,116.8959,117.0333,14308.0
2025-03-10 11:25:00,119.2,119.28,119.05,119.26,15131.0,117.0137,117.0922,116.8664,117.0726,15131.0
2025-03-10 11:30:00,119.26,119.26,119.0,119.21,13605.0,117.0726,117.0726,116.8173,117.0235,13605.0
2025-03-10 11:35:00,119.23,119.23,118.77,118.92,29538.0,117.0431,117.0431,116.5915,116.7388,29538.0
2025-03-10 11:40:00,118.9,118.9,118.43,118.59,18859.0,116.7192,116.7192,116.2578,116.4148,18859.0
2025-03-10 11:45:00,118.61,118.84,118.52,118.84,22854.0,116.4345,116.6603,116.3461,116.6603,22854.0
2025-03-10 11:50:00,118.77,118.95,118.66,118.87,16160.0,116.5915,116.7682,116.4836,116.6897,16160.0
2025-03-10 11:55:00,118.9,119.14,118.87,118.96,18966.0,116.7192,116.9548,116.6897,116.7781,18966.0
2025-03-10 12:00:00,118.96,119.14,118.95,118.97,19252.0,116.7781,116.9548,116.7682,116.7879,19252.0
2025-03-10 12:05:00,118.96,119.21,118.95,119.06,8139.0,116.7781,117.0235,116.7682,116.8762,8139.0
2025-03-10 12:10:00,119.06,119.14,118.86,119.06,10417.0,116.8762,116.9548,116.6799,116.8762,10417.0
2025-03-10 12:15:00,119.1,119.12,118.82,118.87,7571.0,116.9155,116.9351,116.6406,116.6897,7571.0
2025-03-10 12:20:00,118.84,118.88,118.6,118.68,21637.0,116.6603,116.6995,116.4247,116.5032,21637.0
2025-03-10 12:25:00,118.68,118.95,118.67,118.94,18547.0,116.5032,116.7682,116.4934,116.7584,18547.0
2025-03-10 12:30:00,118.92,119.17,118.92,119.11,11366.0,116.7388,116.9842,116.7388,116.9253,11366.0
2025-03-10 12:35:00,119.14,119.16,118.74,118.74,12540.0,116.9548,116.9744,116.5621,116.5621,12540.0
2025-03-10 12:40:00,118.81,119.01,118.74,118.98,19949.0,116.6308,116.8271,116.5621,116.7977,19949.0
2025-03-10 12:45:00,118.96,119.16,118.93,119.12,9582.0,116.7781,116.9744,116.7486,116.9351,9582.0
2025-03-10 12:50:00,119.12,119.21,119.08,119.18,17887.0,116.9351,117.0235,116.8959,116.994,17887.0
2025-03-10 12:55:00,119.18,119.19,119.0,119.0,6747.0,116.994,117.0038,116.8173,116.8173,6747.0
2025-03-10 13:00:00,119.04,119.04,118.82,118.89,7258.0,116.8566,116.8566,116.6406,116.7093,7258.0
2025-03-10 13:05:00,118.91,118.95,118.78,118.83,6593.0,116.729,116.7682,116.6014,116.6504,6593.0
2025-03-10 13:10:00,118.78,118.97,118.78,118.94,10423.0,116.6014,116.7879,116.6014,116.7584,10423.0
2025-03-10 13:15:00,118.97,118.99,118.86,118.96,16591.0,116.7879,116.8075,116.6799,116.7781,16591.0
2025-03-10 13:20:00,118.93,119.32,118.9,119.25,27310.0,116.7486,117.1315,116.7192,117.0627,27310.0
2025-03-10 13:25:00,119.24,119.29,118.91,118.93,15481.0,117.0529,117.102,116.729,116.7486,15481.0
2025-03-10 13:30:00,118.93,119.02,118.85,118.89,13385.0,116.7486,116.837,116.6701,116.7093,13385.0
2025-03-10 13:35:00,118.91,118.92,118.83,118.83,10225.0,116.729,116.7388,116.6504,116.6504,10225.0
2025-03-10 13:40:00,118.84,119.02,118.77,119.0,10073.0,116.6603,116.837,116.5915,116.8173,10073.0
2025-03-10 13:45:00,119.05,119.05,118.77,118.85,29787.0,116.8664,116.8664,116.5915,116.6701,29787.0
2025-03-10 13:50:00,118.83,118.85,118.66,118.8,10801.0,116.6504,116.6701,116.4836,116.621,10801.0
2025-03-10 13:55:00,118.8,118.8,118.6,118.65,8850.0,116.621,116.621,116.4247,116.4737,8850.0
2025-03-10 14:00:00,118.65,118.86,118.62,118.67,10019.0,116.4737,116.6799,116.4443,116.4934,10019.0
2025-03-10 14:05:00,118.67,118.67,118.35,118.42,12297.0,116.4934,116.4934,116.1792,116.248,12297.0
2025-03-10 14:10:00,118.45,118.66,118.4,118.44,15758.0,116.2774,116.4836,116.2283,116.2676,15758.0
2025-03-10 14:15:00,118.44,118.51,118.36,118.4,13637.0,116.2676,116.3363,116.1891,116.2283,13637.0
2025-03-10 14:20:00,118.4,118.46,118.13,118.23,19803.0,116.2283,116.2872,115.9633,116.0614,19803.0
2025-03-10 14:25:00,118.23,118.28,117.97,118.11,34098.0,116.0614,116.1105,115.8062,115.9436,34098.0
2025-03-10 14:30:00,118.09,118.14,117.98,117.98,18459.0,115.924,115.9731,115.816,115.816,18459.0
2025-03-10 14:35:00,117.95,118.0,117.87,117.88,10120.0,115.7866,115.8357,115.708,115.7179,10120.0
2025-03-10 14:40:00,117.87,117.93,117.7,117.93,13751.0,115.708,115.7669,115.5412,115.7669,13751.0
2025-03-10 14:45:00,117.94,118.02,117.79,117.87,10818.0,115.7768,115.8553,115.6295,115.708,10818.0
2025-03-10 14:50:00,117.86,118.02,117.79,117.79,13662.0,115.6982,115.8553,115.6295,115.6295,13662.0
2025-03-10 14:55:00,117.81,117.81,117.57,117.71,12018.0,115.6491,115.6491,115.4135,115.551,12018.0
2025-03-10 15:00:00,117.73,117.91,117.64,117.65,15716.0,115.5706,115.7473,115.4823,115.4921,15716.0
2025-03-10 15:05:00,117.71,117.71,117.39,117.52,36564.0,115.551,115.551,115.2369,115.3645,36564.0
2025-03-10 15:10:00,117.52,117.76,117.27,117.76,23449.0,115.3645,115.6001,115.1191,115.6001,23449.0
2025-03-10 15:15:00,117.78,118.16,117.78,118.09,26599.0,115.6197,115.9927,115.6197,115.924,26599.0
2025-03-10 15:20:00,118.09,118.36,118.0,118.13,22006.0,115.924,116.1891,115.8357,115.9633,22006.0
2025-03-10 15:25:00,118.11,118.45,118.09,118.11,41257.0,115.9436,116.2774,115.924,115.9436,41257.0
2025-03-10 15:30:00,118.12,118.32,118.08,118.22,56995.0,115.9535,116.1498,115.9142,116.0516,56995.0
2025-03-10 15:35:00,118.25,118.41,117.91,118.2,34974.0,116.0811,116.2381,115.7473,116.032,34974.0
2025-03-10 15:40:00,118.23,118.52,118.11,118.11,31589.0,116.0614,116.3461,115.9436,115.9436,31589.0
2025-03-10 15:45:00,118.11,118.31,118.1,118.22,50526.0,115.9436,116.14,115.9338,116.0516,50526.0
2025-03-10 15:50:00,118.26,118.82,117.83,117.97,101915.0,116.0909,116.6406,115.6688,115.8062,101915.0
2025-03-10 15:55:00,117.95,118.11,117.68,117.87,186539.0,115.7866,115.9436,115.5215,115.708,186539.0
2025-03-11 09:30:00,118.83,118.97,118.37,118.97,115723.0,116.6504,116.7879,116.1989,116.7879,115723.0
2025-03-11 09:35:00,118.97,118.97,118.37,118.73,216321.0,116.7879,116.7879,116.1989,116.5523,216321.0
2025-03-11 09:40:00,118.72,119.09,118.49,119.01,12882.0,116.5425,116.9057,116.3167,116.8271,12882.0
2025-03-11 09:45:00,119.05,119.1,118.45,118.46,50036.0,116.8664,116.9155,116.2774,116.2872,50036.0
2025-03-11 09:50:00,118.53,118.53,117.79,118.23,28011.0,116.3559,116.3559,115.6295,116.0614,28011.0
2025-03-11 09:55:00,118.31,118.46,118.14,118.19,51826.0,116.14,116.2872,115.9731,116.0222,51826.0
2025-03-11 10:00:00,118.18,118.2,117.58,117.99,33775.0,116.0124,116.032,115.4234,115.8258,33775.0
2025-03-11 10:05:00,117.99,118.08,117.7,117.93,17835.0,115.8258,115.9142,115.5412,115.7669,17835.0
2025-03-11 10:10:00,117.86,117.86,117.53,117.77,23546.0,115.6982,115.6982,115.3743,115.6099,23546.0
2025-03-11 10:15:00,117.77,117.87,117.65,117.77,9378.0,115.6099,115.708,115.4921,115.6099,9378.0
2025-03-11 10:20:00,117.77,117.87,117.64,117.81,14472.0,115.6099,115.708,115.4823,115.6491,14472.0
2025-03-11 10:25:00,117.84,118.1,117.74,117.95,19260.0,115.6786,115.9338,115.5804,115.7866,19260.0
2025-03-11 10:30:00,118.02,118.06,117.18,117.43,56963.0,115.8553,115.8946,115.0307,115.2761,56963.0
2025-03-11 10:35:00,117.47,117.47,117.05,117.05,10789.0,115.3154,115.3154,114.9031,114.9031,10789.0
2025-03-11 10:40:00,117.09,117.42,116.8,117.42,78520.0,114.9424,115.2663,114.6577,115.2663,78520.0
2025-03-11 10:45:00,117.44,117.51,117.31,117.31,18801.0,115.2859,115.3547,115.1583,115.1583,18801.0
2025-03-11 10:50:00,117.37,117.71,117.33,117.7,20768.0,115.2172,115.551,115.178,115.5412,20768.0
2025-03-11 10:55:00,117.66,117.69,116.95,117.01,19604.0,115.5019,115.5313,114.8049,114.8638,19604.0
2025-03-11 11:00:00,116.96,116.99,116.72,116.73,52542.0,114.8147,114.8442,114.5791,114.589,52542.0
2025-03-11 11:05:00,116.78,117.61,116.77,117.54,43525.0,114.638,115.4528,114.6282,115.3841,43525.0
2025-03-11 11:10:00,117.5,117.62,117.4,117.49,26489.0,115.3448,115.4626,115.2467,115.335,26489.0
2025-03-11 11:15:00,117.52,117.77,117.47,117.63,11828.0,115.3645,115.6099,115.3154,115.4724,11828.0
2025-03-11 11:20:00,117.58,117.62,117.41,117.42,31836.0,115.4234,115.4626,115.2565,115.2663,31836.0
2025-03-11 11:25:00,117.42,117.54,117.06,117.14,48498.0,115.2663,115.3841,114.9129,114.9914,48498.0
2025-03-11 11:30:00,117.16,117.29,117.15,117.15,27902.0,115.0111,115.1387,115.0013,115.0013,27902.0
2025-03-11 11:35:00,117.15,117.2,117.04,117.17,25540.0,115.0013,115.0503,114.8933,115.0209,25540.0
2025-03-11 11:40:00,117.23,117.47,117.19,117.44,19754.0,115.0798,115.3154,115.0405,115.2859,19754.0
2025-03-11 11:45:00,117.47,117.5,117.09,117.14,29290.0,115.3154,115.3448,114.9424,114.9914,29290.0
2025-03-11 11:50:00,117.14,117.27,117.07,117.2,18257.0,114.9914,115.1191,114.9227,115.0503,18257.0
2025-03-11 11:55:00,117.23,117.24,116.94,117.01,67006.0,115.0798,115.0896,114.7951,114.8638,67006.0
2025-03-11 12:00:00,117.02,117.17,116.77,116.99,89871.0,114.8736,115.0209,114.6282,114.8442,89871.0
2025-03-11 12:05:00,116.94,116.94,116.71,116.73,20848.0,114.7951,114.7951,114.5693,114.589,20848.0
2025-03-11 12:10:00,116.73,116.73,116.2,116.27,10729.0,114.589,114.589,114.0687,114.1374,10729.0
2025-03-11 12:15:00,116.33,116.55,116.21,116.48,23388.0,114.1963,114.4123,114.0785,114.3435,23388.0
2025-03-11 12:20:00,116.48,116.59,116.41,116.5,19429.0,114.3435,114.4515,114.2748,114.3632,19429.0
2025-03-11 12:25:00,116.5,116.57,116.23,116.38,23287.0,114.3632,114.4319,114.0981,114.2454,23287.0
2025-03-11 12:30:00,116.43,116.51,116.31,116.38,26761.0,114.2945,114.373,114.1767,114.2454,26761.0
2025-03-11 12:35:00,116.38,116.44,115.93,116.02,142196.0,114.2454,114.3043,113.8036,113.892,142196.0
2025-03-11 12:40:00,116.0,116.3,115.86,116.07,24317.0,113.8723,114.1668,113.7349,113.9411,24317.0
2025-03-11 12:45:00,116.09,116.1,115.96,116.01,15453.0,113.9607,113.9705,113.8331,113.8822,15453.0
2025-03-11 12:50:00,116.03,116.15,115.9,115.9,8731.0,113.9018,114.0196,113.7742,113.7742,8731.0
2025-03-11 12:55:00,115.96,116.14,115.92,116.01,18349.0,113.8331,114.0098,113.7938,113.8822,18349.0
2025-03-11 13:00:00,116.01,116.08,115.91,116.06,17082.0,113.8822,113.9509,113.784,113.9312,17082.0
2025-03-11 13:05:00,116.01,116.2,116.0,116.16,46656.0,113.8822,114.0687,113.8723,114.0294,46656.0
2025-03-11 13:10:00,116.17,116.2,115.97,116.01,12723.0,114.0392,114.0687,113.8429,113.8822,12723.0
2025-03-11 13:15:00,116.01,116.18,116.0,116.11,9210.0,113.8822,114.049,113.8723,113.9803,9210.0
2025-03-11 13:20:00,116.07,116.17,116.0,116.02,41669.0,113.9411,114.0392,113.8723,113.892,41669.0
2025-03-11 13:25:00,116.01,116.2,115.73,115.73,25173.0,113.8822,114.0687,113.6073,113.6073,25173.0
2025-03-11 13:30:00,115.73,115.98,115.62,115.65,19539.0,113.6073,113.8527,113.4993,113.5288,19539.0
2025-03-11 13:35:00,115.71,115.8,115.53,115.71,41528.0,113.5877,113.676,113.411,113.5877,41528.0
2025-03-11 13:40:00,115.76,115.87,115.69,115.8,7589.0,113.6367,113.7447,113.568,113.676,7589.0
2025-03-11 13:45:00,115.73,116.06,115.73,115.97,38396.0,113.6073,113.9312,113.6073,113.8429,38396.0
2025-03-11 13:50:00,115.92,116.05,115.89,116.05,10421.0,113.7938,113.9214,113.7644,113.9214,10421.0
2025-03-11 13:55:00,116.05,116.17,115.83,116.12,11629.0,113.9214,114.0392,113.7055,113.9901,11629.0
2025-03-11 14:00:00,116.14,116.6,116.13,116.48,15081.0,114.0098,114.4613,114.0,114.3435,15081.0
2025-03-11 14:05:00,116.43,116.56,116.35,116.43,8229.0,114.2945,114.4221,114.2159,114.2945,8229.0
2025-03-11 14:10:00,116.48,116.71,116.47,116.71,5901.0,114.3435,114.5693,114.3337,114.5693,5901.0
2025-03-11 14:15:00,116.69,116.78,116.61,116.78,8482.0,114.5497,114.638,114.4712,114.638,8482.0
2025-03-11 14:20:00,116.77,117.06,116.77,117.0,10511.0,114.6282,114.9129,114.6282,114.854,10511.0
2025-03-11 14:25:00,116.99,117.1,116.82,116.94,14196.0,114.8442,114.9522,114.6773,114.7951,14196.0
2025-03-11 14:30:00,116.86,116.87,116.66,116.69,10340.0,114.7166,114.7264,114.5202,114.5497,10340.0
2025-03-11 14:35:00,116.65,116.98,116.65,116.98,16468.0,114.5104,114.8344,114.5104,114.8344,16468.0
2025-03-11 14:40:00,116.99,117.43,116.92,117.42,12763.0,114.8442,115.2761,114.7755,115.2663,12763.0
2025-03-11 14:45:00,117.45,117.59,117.23,117.38,11926.0,115.2958,115.4332,115.0798,115.227,11926.0
2025-03-11 14:50:00,117.4,117.75,117.33,117.55,21221.0,115.2467,115.5902,115.178,115.3939,21221.0
2025-03-11 14:55:00,117.52,117.71,117.45,117.53,23396.0,115.3645,115.551,115.2958,115.3743,23396.0
2025-03-11 15:00:00,117.58,117.69,117.37,117.48,12611.0,115.4234,115.5313,115.2172,115.3252,12611.0
2025-03-11 15:05:00,117.52,117.89,117.48,117.8,14402.0,115.3645,115.7277,115.3252,115.6393,14402.0
2025-03-11 15:10:00,117.77,117.77,117.52,117.53,11518.0,115.6099,115.6099,115.3645,115.3743,11518.0
2025-03-11 15:15:00,117.53,117.53,117.3,117.42,35608.0,115.3743,115.3743,115.1485,115.2663,35608.0
2025-03-11 15:20:00,117.44,117.61,117.42,117.44,11223.0,115.2859,115.4528,115.2663,115.2859,11223.0
2025-03-11 15:25:00,117.41,117.65,117.3,117.52,20704.0,115.2565,115.4921,115.1485,115.3645,20704.0
2025-03-11 15:30:00,117.5,117.64,117.41,117.59,13923.0,115.3448,115.4823,115.2565,115.4332,13923.0
2025-03-11 15:35:00,117.59,117.85,117.52,117.54,15508.0,115.4332,115.6884,115.3645,115.3841,15508.0
2025-03-11 15:40:00,117.56,117.56,117.33,117.46,44248.0,115.4037,115.4037,115.178,115.3056,44248.0
2025-03-11 15:45:00,117.44,117.52,117.37,117.46,51317.0,115.2859,115.3645,115.2172,115.3056,51317.0
2025-03-11 15:50:00,117.44,117.55,117.02,117.17,66721.0,115.2859,115.3939,114.8736,115.0209,66721.0
2025-03-11 15:55:00,117.17,117.46,116.97,117.12,274950.0,115.0209,115.3056,114.8246,114.9718,274950.0
2025-03-12 09:30:00,117.64,117.75,116.87,117.53,41406.0,115.4823,115.5902,114.7264,115.3743,41406.0
2025-03-12 09:35:00,117.41,117.76,117.31,117.58,28143.0,115.2565,115.6001,115.1583,115.4234,28143.0
2025-03-12 09:40:00,117.59,118.0,117.52,117.7,7072.0,115.4332,115.8357,115.3645,115.5412,7072.0
2025-03-12 09:45:00,117.71,117.72,117.32,117.59,18535.0,115.551,115.5608,115.1681,115.4332,18535.0
2025-03-12 09:50:00,117.59,118.01,117.43,117.72,26488.0,115.4332,115.8455,115.2761,115.5608,26488.0
2025-03-12 09:55:00,117.71,117.72,117.3,117.59,38809.0,115.551,115.5608,115.1485,115.4332,38809.0
2025-03-12 10:00:00,117.48,117.7,117.13,117.24,13811.0,115.3252,115.5412,114.9816,115.0896,13811.0
2025-03-12 10:05:00,117.27,117.47,117.04,117.09,5568.0,115.1191,115.3154,114.8933,114.9424,5568.0
2025-03-12 10:10:00,117.05,117.35,117.0,117.28,14043.0,114.9031,115.1976,114.854,115.1289,14043.0
2025-03-12 10:15:00,117.31,117.67,117.27,117.61,13147.0,115.1583,115.5117,115.1191,115.4528,13147.0
2025-03-12 10:20:00,117.62,117.68,117.16,117.19,18651.0,115.4626,115.5215,115.0111,115.0405,18651.0
2025-03-12 10:25:00,117.19,117.43,117.13,117.3,8422.0,115.0405,115.2761,114.9816,115.1485,8422.0
2025-03-12 10:30:00,117.24,117.29,117.11,117.16,7668.0,115.0896,115.1387,114.962,115.0111,7668.0
2025-03-12 10:35:00,117.16,117.24,116.85,116.86,10775.0,115.0111,115.0896,114.7068,114.7166,10775.0
2025-03-12 10:40:00,116.9,117.01,116.81,116.85,46586.0,114.7558,114.8638,114.6675,114.7068,46586.0
2025-03-12 10:45:00,116.85,116.92,116.79,116.88,17541.0,114.7068,114.7755,114.6479,114.7362,17541.0
2025-03-12 10:50:00,116.88,117.17,116.83,117.09,16024.0,114.7362,115.0209,114.6871,114.9424,16024.0
2025-03-12 10:55:00,117.08,117.08,116.87,116.95,24569.0,114.9325,114.9325,114.7264,114.8049,24569.0
2025-03-12 11:00:00,116.93,117.07,116.84,116.95,33471.0,114.7853,114.9227,114.6969,114.8049,33471.0
2025-03-12 11:05:00,116.99,117.09,116.91,117.01,15504.0,114.8442,114.9424,114.7657,114.8638,15504.0
2025-03-12 11:10:00,117.02,117.06,116.91,117.03,14620.0,114.8736,114.9129,114.7657,114.8835,14620.0
2025-03-12 11:15:00,117.03,117.18,116.9,116.94,22807.0,114.8835,115.0307,114.7558,114.7951,22807.0
2025-03-12 11:20:00,116.94,117.13,116.74,117.06,13955.0,114.7951,114.9816,114.5988,114.9129,13955.0
2025-03-12 11:25:00,117.01,117.18,117.01,117.14,8965.0,114.8638,115.0307,114.8638,114.9914,8965.0
2025-03-12 11:30:00,117.16,117.29,117.04,117.16,5107.0,115.0111,115.1387,114.8933,115.0111,5107.0
2025-03-12 11:35:00,117.21,117.3,117.14,117.16,5540.0,115.0602,115.1485,114.9914,115.0111,5540.0
2025-03-12 11:40:00,117.21,117.21,116.96,117.01,22169.0,115.0602,115.0602,114.8147,114.8638,22169.0
2025-03-12 11:45:00,117.02,117.17,116.79,117.1,44068.0,114.8736,115.0209,114.6479,114.9522,44068.0
2025-03-12 11:50:00,117.14,117.16,117.0,117.04,6448.0,114.9914,115.0111,114.854,114.8933,6448.0
2025-03-12 11:55:00,116.98,117.02,116.83,117.0,53471.0,114.8344,114.8736,114.6871,114.854,53471.0
2025-03-12 12:00:00,116.99,117.07,116.88,116.94,20936.0,114.8442,114.9227,114.7362,114.7951,20936.0
2025-03-12 12:05:00,116.9,116.9,116.68,116.73,24430.0,114.7558,114.7558,114.5399,114.589,24430.0
2025-03-12 12:10:00,116.7,116.91,116.69,116.89,14562.0,114.5595,114.7657,114.5497,114.746,14562.0
2025-03-12 12:15:00,116.87,116.95,116.74,116.8,25228.0,114.7264,114.8049,114.5988,114.6577,25228.0
2025-03-12 12:20:00,116.86,116.98,116.82,116.9,4569.0,114.7166,114.8344,114.6773,114.7558,4569.0
2025-03-12 12:25:00,116.87,116.88,116.48,116.48,9745.0,114.7264,114.7362,114.3435,114.3435,9745.0
2025-03-12 12:30:00,116.53,116.95,116.52,116.95,7252.0,114.3926,114.8049,114.3828,114.8049,7252.0
2025-03-12 12:35:00,116.96,117.1,116.88,116.97,27177.0,114.8147,114.9522,114.7362,114.8246,27177.0
2025-03-12 12:40:00,116.97,116.97,116.76,116.84,14639.0,114.8246,114.8246,114.6184,114.6969,14639.0
2025-03-12 12:45:00,116.84,116.97,116.64,116.96,9962.0,114.6969,114.8246,114.5006,114.8147,9962.0
2025-03-12 12:50:00,116.96,117.01,116.74,116.88,9556.0,114.8147,114.8638,114.5988,114.7362,9556.0
2025-03-12 12:55:00,116.89,116.89,116.56,116.63,9894.0,114.746,114.746,114.4221,114.4908,9894.0
2025-03-12 13:00:00,116.59,116.65,116.38,116.5,14553.0,114.4515,114.5104,114.2454,114.3632,14553.0
2025-03-12 13:05:00,116.5,116.72,116.48,116.71,8134.0,114.3632,114.5791,114.3435,114.5693,8134.0
2025-03-12 13:10:00,116.71,116.76,116.56,116.74,13259.0,114.5693,114.6184,114.4221,114.5988,13259.0
2025-03-12 13:15:00,116.72,116.72,116.49,116.55,10922.0,114.5791,114.5791,114.3534,114.4123,10922.0
2025-03-12 13:20:00,116.51,116.8,116.5,116.74,27947.0,114.373,114.6577,114.3632,114.5988,27947.0
2025-03-12 13:25:00,116.76,116.77,116.58,116.61,15795.0,114.6184,114.6282,114.4417,114.4712,15795.0
2025-03-12 13:30:00,116.6,116.72,116.57,116.57,16285.0,114.4613,114.5791,114.4319,114.4319,16285.0
2025-03-12 13:35:00,116.63,116.68,116.56,116.68,28689.0,114.4908,114.5399,114.4221,114.5399,28689.0
2025-03-12 13:40:00,116.69,116.77,116.48,116.5,9958.0,114.5497,114.6282,114.3435,114.3632,9958.0
2025-03-12 13:45:00,116.5,116.65,116.49,116.5,20462.0,114.3632,114.5104,114.3534,114.3632,20462.0
2025-03-12 13:50:00,116.5,116.54,116.43,116.45,22617.0,114.3632,114.4024,114.2945,114.3141,22617.0
2025-03-12 13:55:00,116.42,116.46,116.26,116.34,29066.0,114.2846,114.3239,114.1276,114.2061,29066.0
2025-03-12 14:00:00,116.34,116.49,116.21,116.32,25548.0,114.2061,114.3534,114.0785,114.1865,25548.0
2025-03-12 14:05:00,116.32,116.45,116.31,116.43,10861.0,114.1865,114.3141,114.1767,114.2945,10861.0
2025-03-12 14:10:00,116.49,116.67,116.44,116.66,14627.0,114.3534,114.5301,114.3043,114.5202,14627.0
2025-03-12 14:15:00,116.64,116.7,116.59,116.65,13954.0,114.5006,114.5595,114.4515,114.5104,13954.0
2025-03-12 14:20:00,116.66,116.73,116.59,116.66,18150.0,114.5202,114.589,114.4515,114.5202,18150.0
2025-03-12 14:25:00,116.72,116.76,116.64,116.73,12594.0,114.5791,114.6184,114.5006,114.589,12594.0
2025-03-12 14:30:00,116.7,116.74,116.49,116.54,26426.0,114.5595,114.5988,114.3534,114.4024,26426.0
2025-03-12 14:35:00,116.54,116.61,116.51,116.58,20185.0,114.4024,114.4712,114.373,114.4417,20185.0
2025-03-12 14:40:00,116.58,116.8,116.57,116.73,10822.0,114.4417,114.6577,114.4319,114.589,10822.0
2025-03-12 14:45:00,116.71,116.76,116.61,116.66,15484.0,114.5693,114.6184,114.4712,114.5202,15484.0
2025-03-12 14:50:00,116.63,116.66,116.52,116.64,12103.0,114.4908,114.5202,114.3828,114.5006,12103.0
2025-03-12 14:55:00,116.59,116.72,116.5,116.65,17621.0,114.4515,114.5791,114.3632,114.5104,17621.0
2025-03-12 15:00:00,116.61,116.61,116.36,116.54,24234.0,114.4712,114.4712,114.2257,114.4024,24234.0
2025-03-12 15:05:00,116.5,116.62,116.48,116.58,20752.0,114.3632,114.481,114.3435,114.4417,20752.0
2025-03-12 15:10:00,116.56,116.67,116.48,116.5,21828.0,114.4221,114.5301,114.3435,114.3632,21828.0
2025-03-12 15:15:00,116.48,116.61,116.44,116.56,37722.0,114.3435,114.4712,114.3043,114.4221,37722.0
2025-03-12 15:20:00,116.53,116.55,116.42,116.5,80740.0,114.3926,114.4123,114.2846,114.3632,80740.0
2025-03-12 15:25:00,116.48,116.75,116.47,116.57,26399.0,114.3435,114.6086,114.3337,114.4319,26399.0
2025-03-12 15:30:00,116.6,116.62,116.31,116.34,52986.0,114.4613,114.481,114.1767,114.2061,52986.0
2025-03-12 15:35:00,116.33,116.44,116.19,116.37,37966.0,114.1963,114.3043,114.0589,114.2356,37966.0
2025-03-12 15:40:00,116.37,116.5,116.24,116.42,30836.0,114.2356,114.3632,114.1079,114.2846,30836.0
2025-03-12 15:45:00,116.44,116.46,116.26,116.33,28719.0,114.3043,114.3239,114.1276,114.1963,28719.0
2025-03-12 15:50:00,116.33,116.41,115.96,116.0,51704.0,114.1963,114.2748,113.8331,113.8723,51704.0
2025-03-12 15:55:00,116.0,116.08,115.66,115.76,186851.0,113.8723,113.9509,113.5386,113.6367,186851.0
2025-03-13 09:30:00,115.72,116.11,114.8,115.09,54765.0,113.5975,113.9803,112.6944,112.979,54765.0
2025-03-13 09:35:00,115.12,115.71,115.07,115.59,7929.0,113.0085,113.5877,112.9594,113.4699,7929.0
2025-03-13 09:40:00,115.7,116.44,115.69,115.78,23320.0,113.5778,114.3043,113.568,113.6564,23320.0
2025-03-13 09:45:00,115.75,115.84,115.1,115.11,14394.0,113.6269,113.7153,112.9889,112.9987,14394.0
2025-03-13 09:50:00,114.99,115.14,114.6,114.6,24776.0,112.8809,113.0281,112.498,112.498,24776.0
2025-03-13 09:55:00,114.68,114.86,114.42,114.71,36876.0,112.5766,112.7533,112.3213,112.606,36876.0
2025-03-13 10:00:00,114.76,115.1,114.72,115.03,15224.0,112.6551,112.9889,112.6158,112.9201,15224.0
2025-03-13 10:05:00,115.13,115.46,115.13,115.37,81464.0,113.0183,113.3423,113.0183,113.2539,81464.0
2025-03-13 10:10:00,115.31,115.62,115.03,115.12,27069.0,113.195,113.4993,112.9201,113.0085,27069.0
2025-03-13 10:15:00,115.1,115.16,114.66,114.84,19148.0,112.9889,113.0478,112.5569,112.7336,19148.0
2025-03-13 10:20:00,114.8,114.88,114.45,114.52,12235.0,112.6944,112.7729,112.3508,112.4195,12235.0
2025-03-13 10:25:00,114.47,114.71,114.39,114.51,15627.0,112.3704,112.606,112.2919,112.4097,15627.0
2025-03-13 10:30:00,114.57,114.85,114.49,114.78,14969.0,112.4686,112.7434,112.39,112.6747,14969.0
2025-03-13 10:35:00,114.8,114.86,114.5,114.51,10433.0,112.6944,112.7533,112.3999,112.4097,10433.0
2025-03-13 10:40:00,114.56,114.78,114.53,114.75,17549.0,112.4588,112.6747,112.4293,112.6453,17549.0
2025-03-13 10:45:00,114.75,114.94,114.66,114.68,27269.0,112.6453,112.8318,112.5569,112.5766,27269.0
2025-03-13 10:50:00,114.66,114.81,114.61,114.81,12353.0,112.5569,112.7042,112.5078,112.7042,12353.0
2025-03-13 10:55:00,114.69,114.69,114.29,114.48,16050.0,112.5864,112.5864,112.1937,112.3802,16050.0
2025-03-13 11:00:00,114.48,114.56,114.39,114.44,15898.0,112.3802,112.4588,112.2919,112.341,15898.0
2025-03-13 11:05:00,114.44,114.55,114.42,114.53,23704.0,112.341,112.4489,112.3213,112.4293,23704.0
2025-03-13 11:10:00,114.52,114.64,114.45,114.61,16763.0,112.4195,112.5373,112.3508,112.5078,16763.0
2025-03-13 11:15:00,114.59,114.64,114.46,114.56,6553.0,112.4882,112.5373,112.3606,112.4588,6553.0
2025-03-13 11:20:00,114.54,114.65,114.4,114.42,13424.0,112.4391,112.5471,112.3017,112.3213,13424.0
2025-03-13 11:25:00,114.42,114.42,113.95,113.96,41743.0,112.3213,112.3213,111.8599,111.8698,41743.0
2025-03-13 11:30:00,113.94,114.16,113.86,113.91,32827.0,111.8501,112.0661,111.7716,111.8207,32827.0
2025-03-13 11:35:00,113.93,113.96,113.47,113.47,11036.0,111.8403,111.8698,111.3888,111.3888,11036.0
2025-03-13 11:40:00,113.44,113.78,113.33,113.63,22674.0,111.3593,111.6931,111.2513,111.5458,22674.0
2025-03-13 11:45:00,113.55,113.57,113.23,113.43,15634.0,111.4673,111.4869,111.1532,111.3495,15634.0
2025-03-13 11:50:00,113.38,113.38,113.06,113.08,13641.0,111.3004,111.3004,110.9863,111.0059,13641.0
2025-03-13 11:55:00,113.09,113.27,113.01,113.08,16031.0,111.0157,111.1924,110.9372,111.0059,16031.0
2025-03-13 12:00:00,113.1,113.13,112.73,112.94,20249.0,111.0255,111.055,110.6623,110.8685,20249.0
2025-03-13 12:05:00,112.9,113.04,112.6,113.0,21124.0,110.8292,110.9666,110.5347,110.9274,21124.0
2025-03-13 12:10:00,113.06,113.22,112.99,113.15,18711.0,110.9863,111.1433,110.9176,111.0746,18711.0
2025-03-13 12:15:00,113.18,113.19,112.85,113.18,14033.0,111.1041,111.1139,110.7801,111.1041,14033.0
2025-03-13 12:20:00,113.14,113.18,112.98,113.03,11050.0,111.0648,111.1041,110.9077,110.9568,11050.0
2025-03-13 12:25:00,113.04,113.11,112.99,113.0,12445.0,110.9666,111.0354,110.9176,110.9274,12445.0
2025-03-13 12:30:00,112.98,113.38,112.93,113.38,43318.0,110.9077,111.3004,110.8587,111.3004,43318.0
2025-03-13 12:35:00,113.33,113.4,113.2,113.39,20903.0,111.2513,111.32,111.1237,111.3102,20903.0
2025-03-13 12:40:00,113.4,113.6,113.38,113.45,28739.0,111.32,111.5164,111.3004,111.3691,28739.0
2025-03-13 12:45:00,113.46,113.46,113.11,113.21,16592.0,111.3789,111.3789,111.0354,111.1335,16592.0
2025-03-13 12:50:00,113.2,113.41,113.14,113.18,12459.0,111.1237,111.3299,111.0648,111.1041,12459.0
2025-03-13 12:55:00,113.23,113.27,113.17,113.26,14492.0,111.1532,111.1924,111.0943,111.1826,14492.0
2025-03-13 13:00:00,113.28,113.35,113.18,113.34,21374.0,111.2022,111.271,111.1041,111.2611,21374.0
2025-03-13 13:05:00,113.36,113.38,113.0,113.0,26183.0,111.2808,111.3004,110.9274,110.9274,26183.0
2025-03-13 13:10:00,113.05,113.09,112.84,113.09,32057.0,110.9765,111.0157,110.7703,111.0157,32057.0
2025-03-13 13:15:00,113.06,113.06,112.74,112.77,9836.0,110.9863,110.9863,110.6721,110.7016,9836.0
2025-03-13 13:20:00,112.73,112.88,112.62,112.76,25438.0,110.6623,110.8096,110.5543,110.6918,25438.0
2025-03-13 13:25:00,112.68,112.89,112.59,112.8,35748.0,110.6132,110.8194,110.5249,110.731,35748.0
2025-03-13 13:30:00,112.76,112.77,112.57,112.63,14954.0,110.6918,110.7016,110.5053,110.5642,14954.0
2025-03-13 13:35:00,112.62,112.76,112.6,112.62,15040.0,110.5543,110.6918,110.5347,110.5543,15040.0
2025-03-13 13:40:00,112.64,112.79,112.63,112.74,12244.0,110.574,110.7212,110.5642,110.6721,12244.0
2025-03-13 13:45:00,112.69,112.71,112.55,112.63,10817.0,110.6231,110.6427,110.4856,110.5642,10817.0
2025-03-13 13:50:00,112.65,112.8,112.6,112.72,8896.0,110.5838,110.731,110.5347,110.6525,8896.0
2025-03-13 13:55:00,112.76,112.76,112.51,112.51,6820.0,110.6918,110.6918,110.4464,110.4464,6820.0
2025-03-13 14:00:00,112.48,112.65,112.38,112.49,21386.0,110.4169,110.5838,110.3187,110.4267,21386.0
2025-03-13 14:05:00,112.49,112.54,112.38,112.42,20654.0,110.4267,110.4758,110.3187,110.358,20654.0
2025-03-13 14:10:00,112.4,112.7,112.36,112.65,17946.0,110.3384,110.6329,110.2991,110.5838,17946.0
2025-03-13 14:15:00,112.67,112.67,112.3,112.36,16715.0,110.6034,110.6034,110.2402,110.2991,16715.0
2025-03-13 14:20:00,112.37,112.37,112.19,112.2,18515.0,110.3089,110.3089,110.1322,110.142,18515.0
2025-03-13 14:25:00,112.2,112.38,112.16,112.24,22338.0,110.142,110.3187,110.1028,110.1813,22338.0
2025-03-13 14:30:00,112.23,112.49,112.19,112.39,18636.0,110.1715,110.4267,110.1322,110.3286,18636.0
2025-03-13 14:35:00,112.34,112.42,112.32,112.38,33140.0,110.2795,110.358,110.2598,110.3187,33140.0
2025-03-13 14:40:00,112.36,112.46,112.26,112.29,25383.0,110.2991,110.3973,110.2009,110.2304,25383.0
2025-03-13 14:45:00,112.32,112.4,112.19,112.33,24159.0,110.2598,110.3384,110.1322,110.2697,24159.0
2025-03-13 14:50:00,112.28,112.36,111.92,112.07,48044.0,110.2206,110.2991,109.8672,110.0144,48044.0
2025-03-13 14:55:00,112.07,112.12,111.78,112.07,35939.0,110.0144,110.0635,109.7297,110.0144,35939.0
2025-03-13 15:00:00,112.07,112.17,111.94,112.07,38919.0,110.0144,110.1126,109.8868,110.0144,38919.0
2025-03-13 15:05:00,112.1,112.12,111.61,111.62,33699.0,110.0439,110.0635,109.5629,109.5727,33699.0
2025-03-13 15:10:00,111.6,112.01,111.6,111.94,32539.0,109.5531,109.9555,109.5531,109.8868,32539.0
2025-03-13 15:15:00,111.94,111.94,111.41,111.45,43876.0,109.8868,109.8868,109.3665,109.4058,43876.0
2025-03-13 15:20:00,111.42,111.44,111.05,111.05,69269.0,109.3764,109.396,109.0131,109.0131,69269.0
2025-03-13 15:25:00,111.09,111.12,110.64,110.77,72486.0,109.0524,109.0819,108.6107,108.7383,72486.0
2025-03-13 15:30:00,110.78,111.0,110.73,110.96,68333.0,108.7481,108.9641,108.699,108.9248,68333.0
2025-03-13 15:35:00,110.95,110.96,110.55,110.67,80439.0,108.915,108.9248,108.5223,108.6401,80439.0
2025-03-13 15:40:00,110.7,110.78,110.58,110.66,65381.0,108.6696,108.7481,108.5518,108.6303,65381.0
2025-03-13 15:45:00,110.64,110.77,110.44,110.75,96059.0,108.6107,108.7383,108.4143,108.7186,96059.0
2025-03-13 15:50:00,110.72,110.74,110.24,110.32,114203.0,108.6892,108.7088,108.218,108.2965,114203.0
2025-03-13 15:55:00,110.35,110.52,110.12,110.38,345998.0,108.326,108.4929,108.1002,108.3554,345998.0
2025-03-14 09:30:00,111.76,112.0,110.5,111.31,58425.0,109.7101,109.9457,108.4732,109.2684,58425.0
2025-03-14 09:35:00,111.16,111.58,110.99,111.48,9687.0,109.1211,109.5334,108.9542,109.4353,9687.0
2025-03-14 09:40:00,111.48,111.74,111.41,111.62,20189.0,109.4353,109.6905,109.3665,109.5727,20189.0
2025-03-14 09:45:00,111.62,111.63,111.35,111.51,21417.0,109.5727,109.5825,109.3076,109.4647,21417.0
2025-03-14 09:50:00,111.55,111.76,111.35,111.71,30631.0,109.504,109.7101,109.3076,109.661,30631.0
2025-03-14 09:55:00,111.78,111.93,111.48,111.52,85787.0,109.7297,109.877,109.4353,109.4745,85787.0
2025-03-14 10:00:00,111.49,111.49,110.74,111.09,57539.0,109.4451,109.4451,108.7088,109.0524,57539.0
2025-03-14 10:05:00,111.13,111.55,111.1,111.51,86369.0,109.0917,109.504,109.0622,109.4647,86369.0
2025-03-14 10:10:00,111.54,111.73,111.38,111.61,56719.0,109.4942,109.6807,109.3371,109.5629,56719.0
2025-03-14 10:15:00,111.56,111.59,111.18,111.23,26416.0,109.5138,109.5432,109.1408,109.1898,26416.0
2025-03-14 10:20:00,111.27,111.44,111.19,111.44,29322.0,109.2291,109.396,109.1506,109.396,29322.0
2025-03-14 10:25:00,111.42,111.53,111.3,111.48,16664.0,109.3764,109.4843,109.2586,109.4353,16664.0
2025-03-14 10:30:00,111.48,111.64,111.4,111.62,40472.0,109.4353,109.5923,109.3567,109.5727,40472.0
2025-03-14 10:35:00,111.63,111.76,111.5,111.76,14977.0,109.5825,109.7101,109.4549,109.7101,14977.0
2025-03-14 10:40:00,111.72,111.75,111.49,111.74,82190.0,109.6708,109.7003,109.4451,109.6905,82190.0
2025-03-14 10:45:00,111.76,111.8,111.51,111.52,14626.0,109.7101,109.7494,109.4647,109.4745,14626.0
2025-03-14 10:50:00,111.5,111.63,111.41,111.62,32302.0,109.4549,109.5825,109.3665,109.5727,32302.0
2025-03-14 10:55:00,111.61,111.96,111.46,111.91,28764.0,109.5629,109.9064,109.4156,109.8574,28764.0
2025-03-14 11:00:00,111.95,112.19,111.85,112.12,37320.0,109.8966,110.1322,109.7985,110.0635,37320.0
2025-03-14 11:05:00,112.16,112.16,111.72,111.83,63720.0,110.1028,110.1028,109.6708,109.7788,63720.0
2025-03-14 11:10:00,111.83,111.89,111.7,111.79,80227.0,109.7788,109.8377,109.6512,109.7396,80227.0
2025-03-14 11:15:00,111.78,112.04,111.73,111.93,34464.0,109.7297,109.985,109.6807,109.877,34464.0
2025-03-14 11:20:00,111.94,112.14,111.94,112.09,55777.0,109.8868,110.0831,109.8868,110.0341,55777.0
2025-03-14 11:25:00,112.11,112.12,111.9,111.98,21802.0,110.0537,110.0635,109.8475,109.9261,21802.0
2025-03-14 11:30:00,111.98,112.2,111.98,112.18,32918.0,109.9261,110.142,109.9261,110.1224,32918.0
2025-03-14 11:35:00,112.21,112.25,112.06,112.25,37032.0,110.1519,110.1911,110.0046,110.1911,37032.0
2025-03-14 11:40:00,112.25,112.29,112.17,112.19,7826.0,110.1911,110.2304,110.1126,110.1322,7826.0
2025-03-14 11:45:00,112.23,112.23,112.08,112.14,17170.0,110.1715,110.1715,110.0242,110.0831,17170.0
2025-03-14 11:50:00,112.12,112.22,112.08,112.12,21082.0,110.0635,110.1617,110.0242,110.0635,21082.0
2025-03-14 11:55:00,112.12,112.23,112.09,112.16,40783.0,110.0635,110.1715,110.0341,110.1028,40783.0
2025-03-14 12:00:00,112.16,112.21,111.99,111.99,25261.0,110.1028,110.1519,109.9359,109.9359,25261.0
2025-03-14 12:05:00,112.02,112.07,111.89,111.9,27346.0,109.9653,110.0144,109.8377,109.8475,27346.0
2025-03-14 12:10:00,111.92,111.92,111.77,111.77,20016.0,109.8672,109.8672,109.7199,109.7199,20016.0
2025-03-14 12:15:00,111.79,111.79,111.56,111.57,25165.0,109.7396,109.7396,109.5138,109.5236,25165.0
2025-03-14 12:20:00,111.57,111.78,111.56,111.72,19691.0,109.5236,109.7297,109.5138,109.6708,19691.0
2025-03-14 12:25:00,111.7,111.76,111.43,111.43,28718.0,109.6512,109.7101,109.3862,109.3862,28718.0
2025-03-14 12:30:00,111.43,111.66,111.42,111.65,19083.0,109.3862,109.612,109.3764,109.6021,19083.0
2025-03-14 12:35:00,111.65,111.84,111.64,111.64,23297.0,109.6021,109.7886,109.5923,109.5923,23297.0
2025-03-14 12:40:00,111.69,111.92,111.66,111.9,14600.0,109.6414,109.8672,109.612,109.8475,14600.0
2025-03-14 12:45:00,111.88,111.92,111.78,111.9,11689.0,109.8279,109.8672,109.7297,109.8475,11689.0
2025-03-14 12:50:00,111.9,112.11,111.9,112.01,41697.0,109.8475,110.0537,109.8475,109.9555,41697.0
2025-03-14 12:55:00,112.0,112.01,111.89,111.96,11423.0,109.9457,109.9555,109.8377,109.9064,11423.0
2025-03-14 13:00:00,111.96,112.05,111.91,111.95,20184.0,109.9064,109.9948,109.8574,109.8966,20184.0
2025-03-14 13:05:00,111.94,112.0,111.89,111.97,14572.0,109.8868,109.9457,109.8377,109.9163,14572.0
2025-03-14 13:10:00,111.97,112.0,111.91,111.93,8975.0,109.9163,109.9457,109.8574,109.877,8975.0
2025-03-14 13:15:00,111.91,112.04,111.91,111.91,36954.0,109.8574,109.985,109.8574,109.8574,36954.0
2025-03-14 13:20:00,111.9,111.94,111.86,111.89,45245.0,109.8475,109.8868,109.8083,109.8377,45245.0
2025-03-14 13:25:00,111.9,112.08,111.88,111.93,26871.0,109.8475,110.0242,109.8279,109.877,26871.0
2025-03-14 13:30:00,111.95,112.04,111.94,112.01,27789.0,109.8966,109.985,109.8868,109.9555,27789.0
2025-03-14 13:35:00,111.98,112.16,111.9,112.16,12993.0,109.9261,110.1028,109.8475,110.1028,12993.0
2025-03-14 13:40:00,112.12,112.15,111.91,111.91,13745.0,110.0635,110.093,109.8574,109.8574,13745.0
2025-03-14 13:45:00,111.91,111.94,111.82,111.87,13540.0,109.8574,109.8868,109.769,109.8181,13540.0
2025-03-14 13:50:00,111.89,112.07,111.88,112.03,17011.0,109.8377,110.0144,109.8279,109.9752,17011.0
2025-03-14 13:55:00,112.02,112.02,111.76,111.77,12002.0,109.9653,109.9653,109.7101,109.7199,12002.0
2025-03-14 14:00:00,111.8,111.9,111.76,111.9,16581.0,109.7494,109.8475,109.7101,109.8475,16581.0
2025-03-14 14:05:00,111.89,112.05,111.83,111.92,13947.0,109.8377,109.9948,109.7788,109.8672,13947.0
2025-03-14 14:10:00,111.93,111.94,111.74,111.76,12566.0,109.877,109.8868,109.6905,109.7101,12566.0
2025-03-14 14:15:00,111.77,111.77,111.67,111.68,9269.0,109.7199,109.7199,109.6218,109.6316,9269.0
2025-03-14 14:20:00,111.67,111.73,111.6,111.63,9623.0,109.6218,109.6807,109.5531,109.5825,9623.0
2025-03-14 14:25:00,111.63,111.79,111.63,111.7,15624.0,109.5825,109.7396,109.5825,109.6512,15624.0
2025-03-14 14:30:00,111.71,111.86,111.71,111.75,17452.0,109.661,109.8083,109.661,109.7003,17452.0
2025-03-14 14:35:00,111.74,111.82,111.66,111.78,12294.0,109.6905,109.769,109.612,109.7297,12294.0
2025-03-14 14:40:00,111.79,111.82,111.68,111.75,11046.0,109.7396,109.769,109.6316,109.7003,11046.0
2025-03-14 14:45:00,111.75,111.86,111.73,111.84,17558.0,109.7003,109.8083,109.6807,109.7886,17558.0
2025-03-14 14:50:00,111.83,111.84,111.69,111.72,15669.0,109.7788,109.7886,109.6414,109.6708,15669.0
2025-03-14 14:55:00,111.73,111.73,111.62,111.65,18617.0,109.6807,109.6807,109.5727,109.6021,18617.0
2025-03-14 15:00:00,111.67,111.67,111.57,111.66,75795.0,109.6218,109.6218,109.5236,109.612,75795.0
2025-03-14 15:05:00,111.66,111.66,111.55,111.57,18915.0,109.612,109.612,109.504,109.5236,18915.0
2025-03-14 15:10:00,111.59,111.73,111.52,111.71,38031.0,109.5432,109.6807,109.4745,109.661,38031.0
2025-03-14 15:15:00,111.71,111.77,111.67,111.67,42353.0,109.661,109.7199,109.6218,109.6218,42353.0
2025-03-14 15:20:00,111.68,111.81,111.6,111.74,39831.0,109.6316,109.7592,109.5531,109.6905,39831.0
2025-03-14 15:25:00,111.74,111.85,111.73,111.77,17986.0,109.6905,109.7985,109.6807,109.7199,17986.0
2025-03-14 15:30:00,111.78,111.91,111.77,111.8,28413.0,109.7297,109.8574,109.7199,109.7494,28413.0
2025-03-14 15:35:00,111.79,111.86,111.74,111.76,33790.0,109.7396,109.8083,109.6905,109.7101,33790.0
2025-03-14 15:40:00,111.74,111.78,111.69,111.74,35183.0,109.6905,109.7297,109.6414,109.6905,35183.0
2025-03-14 15:45:00,111.75,111.86,111.7,111.71,42114.0,109.7003,109.8083,109.6512,109.661,42114.0
2025-03-14 15:50:00,111.74,111.89,111.55,111.87,75520.0,109.6905,109.8377,109.504,109.8181,75520.0
2025-03-14 15:55:00,111.86,112.0,111.84,111.89,252658.0,109.8083,109.9457,109.7886,109.8377,252658.0
2025-03-17 09:30:00,111.5,112.57,111.49,112.43,67736.0,109.4549,110.5053,109.4451,110.3678,67736.0
2025-03-17 09:35:00,112.52,113.05,112.51,112.9,16330.0,110.4562,110.9765,110.4464,110.8292,16330.0
2025-03-17 09:40:00,112.91,113.03,112.59,112.94,15179.0,110.839,110.9568,110.5249,110.8685,15179.0
2025-03-17 09:45:00,112.88,113.05,112.78,112.9,19463.0,110.8096,110.9765,110.7114,110.8292,19463.0
2025-03-17 09:50:00,112.91,113.15,112.77,113.15,61325.0,110.839,111.0746,110.7016,111.0746,61325.0
2025-03-17 09:55:00,113.15,113.4,112.99,113.33,9255.0,111.0746,111.32,110.9176,111.2513,9255.0
2025-03-17 10:00:00,113.28,113.37,113.1,113.11,29048.0,111.2022,111.2906,111.0255,111.0354,29048.0
2025-03-17 10:05:00,113.08,113.08,112.76,112.84,12231.0,111.0059,111.0059,110.6918,110.7703,12231.0
2025-03-17 10:10:00,112.84,113.03,112.77,112.96,24563.0,110.7703,110.9568,110.7016,110.8881,24563.0
2025-03-17 10:15:00,112.99,113.15,112.98,113.12,16781.0,110.9176,111.0746,110.9077,111.0452,16781.0
2025-03-17 10:20:00,113.05,113.24,113.0,113.21,25709.0,110.9765,111.163,110.9274,111.1335,25709.0
2025-03-17 10:25:00,113.16,113.37,112.94,113.3,39530.0,111.0844,111.2906,110.8685,111.2219,39530.0
2025-03-17 10:30:00,113.3,113.43,113.17,113.23,27912.0,111.2219,111.3495,111.0943,111.1532,27912.0
2025-03-17 10:35:00,113.29,113.32,113.18,113.28,12115.0,111.2121,111.2415,111.1041,111.2022,12115.0
2025-03-17 10:40:00,113.24,113.41,113.15,113.4,23197.0,111.163,111.3299,111.0746,111.32,23197.0
2025-03-17 10:45:00,113.42,113.68,113.41,113.59,58340.0,111.3397,111.5949,111.3299,111.5066,58340.0
2025-03-17 10:50:00,113.65,113.71,113.51,113.52,13374.0,111.5654,111.6243,111.428,111.4378,13374.0
2025-03-17 10:55:00,113.56,113.63,113.47,113.51,14132.0,111.4771,111.5458,111.3888,111.428,14132.0
2025-03-17 11:00:00,113.53,113.77,113.52,113.77,28530.0,111.4477,111.6832,111.4378,111.6832,28530.0
2025-03-17 11:05:00,113.74,113.84,113.68,113.76,27856.0,111.6538,111.752,111.5949,111.6734,27856.0
2025-03-17 11:10:00,113.74,113.83,113.61,113.73,20665.0,111.6538,111.7421,111.5262,111.644,20665.0
2025-03-17 11:15:00,113.73,113.77,113.64,113.72,8016.0,111.644,111.6832,111.5556,111.6342,8016.0
2025-03-17 11:20:00,113.76,113.86,113.75,113.78,22944.0,111.6734,111.7716,111.6636,111.6931,22944.0
2025-03-17 11:25:00,113.78,113.9,113.73,113.79,19373.0,111.6931,111.8109,111.644,111.7029,19373.0
2025-03-17 11:30:00,113.79,113.83,113.53,113.61,15883.0,111.7029,111.7421,111.4477,111.5262,15883.0
2025-03-17 11:35:00,113.61,113.7,113.5,113.59,22251.0,111.5262,111.6145,111.4182,111.5066,22251.0
2025-03-17 11:40:00,113.58,113.8,113.57,113.7,12245.0,111.4967,111.7127,111.4869,111.6145,12245.0
2025-03-17 11:45:00,113.69,113.74,113.57,113.69,31188.0,111.6047,111.6538,111.4869,111.6047,31188.0
2025-03-17 11:50:00,113.68,113.78,113.65,113.75,14235.0,111.5949,111.6931,111.5654,111.6636,14235.0
2025-03-17 11:55:00,113.75,113.75,113.45,113.48,29891.0,111.6636,111.6636,111.3691,111.3986,29891.0
2025-03-17 12:00:00,113.51,113.66,113.45,113.65,16914.0,111.428,111.5753,111.3691,111.5654,16914.0
2025-03-17 12:05:00,113.65,113.85,113.6,113.82,12074.0,111.5654,111.7618,111.5164,111.7323,12074.0
2025-03-17 12:10:00,113.81,113.82,113.67,113.7,9633.0,111.7225,111.7323,111.5851,111.6145,9633.0
2025-03-17 12:15:00,113.69,113.76,113.61,113.72,15363.0,111.6047,111.6734,111.5262,111.6342,15363.0
2025-03-17 12:20:00,113.72,113.78,113.63,113.73,8938.0,111.6342,111.6931,111.5458,111.644,8938.0
2025-03-17 12:25:00,113.72,113.8,113.7,113.73,21274.0,111.6342,111.7127,111.6145,111.644,21274.0
2025-03-17 12:30:00,113.72,113.73,113.59,113.64,18116.0,111.6342,111.644,111.5066,111.5556,18116.0
2025-03-17 12:35:00,113.65,113.8,113.56,113.59,16095.0,111.5654,111.7127,111.4771,111.5066,16095.0
2025-03-17 12:40:00,113.55,113.64,113.52,113.53,15884.0,111.4673,111.5556,111.4378,111.4477,15884.0
2025-03-17 12:45:00,113.53,113.59,113.44,113.59,17023.0,111.4477,111.5066,111.3593,111.5066,17023.0
2025-03-17 12:50:00,113.58,113.67,113.56,113.67,9497.0,111.4967,111.5851,111.4771,111.5851,9497.0
2025-03-17 12:55:00,113.67,113.71,113.59,113.61,11391.0,111.5851,111.6243,111.5066,111.5262,11391.0
2025-03-17 13:00:00,113.61,113.77,113.59,113.64,11021.0,111.5262,111.6832,111.5066,111.5556,11021.0
2025-03-17 13:05:00,113.63,113.77,113.6,113.69,13857.0,111.5458,111.6832,111.5164,111.6047,13857.0
2025-03-17 13:10:00,113.71,114.03,113.7,114.03,17290.0,111.6243,111.9385,111.6145,111.9385,17290.0
2025-03-17 13:15:00,114.04,114.04,113.93,114.02,12345.0,111.9483,111.9483,111.8403,111.9287,12345.0
2025-03-17 13:20:00,113.98,114.08,113.97,114.03,11383.0,111.8894,111.9876,111.8796,111.9385,11383.0
2025-03-17 13:25:00,114.06,114.26,114.03,114.19,29052.0,111.9679,112.1643,111.9385,112.0955,29052.0
2025-03-17 13:30:00,114.19,114.19,114.12,114.17,12280.0,112.0955,112.0955,112.0268,112.0759,12280.0
2025-03-17 13:35:00,114.18,114.34,114.18,114.21,24078.0,112.0857,112.2428,112.0857,112.1152,24078.0
2025-03-17 13:40:00,114.21,114.28,114.2,114.26,8614.0,112.1152,112.1839,112.1054,112.1643,8614.0
2025-03-17 13:45:00,114.27,114.3,114.19,114.28,12500.0,112.1741,112.2035,112.0955,112.1839,12500.0
2025-03-17 13:50:00,114.28,114.42,114.27,114.4,8729.0,112.1839,112.3213,112.1741,112.3017,8729.0
2025-03-17 13:55:00,114.38,114.44,114.36,114.42,8313.0,112.2821,112.341,112.2624,112.3213,8313.0
2025-03-17 14:00:00,114.4,114.69,114.4,114.56,28323.0,112.3017,112.5864,112.3017,112.4588,28323.0
2025-03-17 14:05:00,114.58,114.69,114.57,114.58,13527.0,112.4784,112.5864,112.4686,112.4784,13527.0
2025-03-17 14:10:00,114.56,114.76,114.53,114.73,7801.0,112.4588,112.6551,112.4293,112.6256,7801.0
2025-03-17 14:15:00,114.73,114.78,114.66,114.67,14168.0,112.6256,112.6747,112.5569,112.5667,14168.0
2025-03-17 14:20:00,114.7,114.73,114.55,114.63,13228.0,112.5962,112.6256,112.4489,112.5275,13228.0
2025-03-17 14:25:00,114.62,114.62,114.38,114.39,13530.0,112.5177,112.5177,112.2821,112.2919,13530.0
2025-03-17 14:30:00,114.38,114.62,114.37,114.62,13306.0,112.2821,112.5177,112.2722,112.5177,13306.0
2025-03-17 14:35:00,114.61,114.67,114.57,114.6,17097.0,112.5078,112.5667,112.4686,112.498,17097.0
2025-03-17 14:40:00,114.63,114.72,114.58,114.7,14446.0,112.5275,112.6158,112.4784,112.5962,14446.0
2025-03-17 14:45:00,114.7,114.75,114.63,114.73,9444.0,112.5962,112.6453,112.5275,112.6256,9444.0
2025-03-17 14:50:00,114.71,114.82,114.67,114.76,15298.0,112.606,112.714,112.5667,112.6551,15298.0
2025-03-17 14:55:00,114.76,114.86,114.75,114.75,14268.0,112.6551,112.7533,112.6453,112.6453,14268.0
2025-03-17 15:00:00,114.77,114.77,114.69,114.73,13651.0,112.6649,112.6649,112.5864,112.6256,13651.0
2025-03-17 15:05:00,114.75,114.77,114.68,114.7,22031.0,112.6453,112.6649,112.5766,112.5962,22031.0
2025-03-17 15:10:00,114.69,114.69,114.61,114.68,21437.0,112.5864,112.5864,112.5078,112.5766,21437.0
2025-03-17 15:15:00,114.68,114.75,114.6,114.65,28440.0,112.5766,112.6453,112.498,112.5471,28440.0
2025-03-17 15:20:00,114.64,114.8,114.62,114.71,26454.0,112.5373,112.6944,112.5177,112.606,26454.0
2025-03-17 15:25:00,114.68,114.81,114.68,114.81,17312.0,112.5766,112.7042,112.5766,112.7042,17312.0
2025-03-17 15:30:00,114.76,114.9,114.71,114.77,19857.0,112.6551,112.7925,112.606,112.6649,19857.0
2025-03-17 15:35:00,114.71,114.81,114.64,114.75,36130.0,112.606,112.7042,112.5373,112.6453,36130.0
2025-03-17 15:40:00,114.72,114.94,114.67,114.87,19965.0,112.6158,112.8318,112.5667,112.7631,19965.0
2025-03-17 15:45:00,114.88,114.98,114.78,114.89,49427.0,112.7729,112.8711,112.6747,112.7827,49427.0
2025-03-17 15:50:00,114.87,114.99,114.83,114.93,61222.0,112.7631,112.8809,112.7238,112.822,61222.0
2025-03-17 15:55:00,114.91,114.96,114.4,114.5,210111.0,112.8023,112.8514,112.3017,112.3999,210111.0
2025-03-18 09:30:00,113.86,113.99,112.99,113.32,38127.0,112.7761,112.9049,111.9144,112.2413,38127.0
2025-03-18 09:35:00,113.57,113.93,113.43,113.43,11560.0,112.4889,112.8455,112.3502,112.3502,11560.0
2025-03-18 09:40:00,113.47,113.66,113.31,113.4,16026.0,112.3898,112.578,112.2314,112.3205,16026.0
2025-03-18 09:45:00,113.39,113.55,113.23,113.34,13756.0,112.3106,112.4691,112.1521,112.2611,13756.0
2025-03-18 09:50:00,113.34,113.47,112.95,112.98,10132.0,112.2611,112.3898,111.8748,111.9045,10132.0
2025-03-18 09:55:00,112.98,113.44,112.96,113.2,26003.0,111.9045,112.3601,111.8847,112.1224,26003.0
2025-03-18 10:00:00,113.24,113.35,112.98,113.11,23121.0,112.162,112.271,111.9045,112.0333,23121.0
2025-03-18 10:05:00,113.15,113.55,113.14,113.43,15473.0,112.0729,112.4691,112.063,112.3502,15473.0
2025-03-18 10:10:00,113.44,113.5,113.32,113.49,11133.0,112.3601,112.4196,112.2413,112.4097,11133.0
2025-03-18 10:15:00,113.42,113.88,113.41,113.81,21158.0,112.3403,112.7959,112.3304,112.7266,21158.0
2025-03-18 10:20:00,113.79,113.87,113.56,113.61,12842.0,112.7068,112.786,112.479,112.5285,12842.0
2025-03-18 10:25:00,113.61,113.86,113.61,113.82,22066.0,112.5285,112.7761,112.5285,112.7365,22066.0
2025-03-18 10:30:00,113.86,113.88,113.68,113.84,13808.0,112.7761,112.7959,112.5978,112.7563,13808.0
2025-03-18 10:35:00,113.85,113.89,113.75,113.84,24596.0,112.7662,112.8058,112.6672,112.7563,24596.0
2025-03-18 10:40:00,113.81,114.0,113.81,113.84,24821.0,112.7266,112.9148,112.7266,112.7563,24821.0
2025-03-18 10:45:00,113.87,113.87,113.56,113.57,5445.0,112.786,112.786,112.479,112.4889,5445.0
2025-03-18 10:50:00,113.57,113.63,113.53,113.58,3407.0,112.4889,112.5483,112.4493,112.4988,3407.0
2025-03-18 10:55:00,113.59,113.64,113.25,113.25,16154.0,112.5087,112.5582,112.1719,112.1719,16154.0
2025-03-18 11:00:00,113.24,113.24,113.06,113.09,10112.0,112.162,112.162,111.9837,112.0135,10112.0
2025-03-18 11:05:00,113.05,113.06,112.71,112.9,13104.0,111.9738,111.9837,111.6371,111.8253,13104.0
2025-03-18 11:10:00,112.9,112.94,112.69,112.77,12151.0,111.8253,111.8649,111.6173,111.6965,12151.0
2025-03-18 11:15:00,112.78,112.83,112.55,112.61,8961.0,111.7064,111.7559,111.4786,111.538,8961.0
2025-03-18 11:20:00,112.56,112.56,112.2,112.25,8693.0,111.4885,111.4885,111.1319,111.1815,8693.0
2025-03-18 11:25:00,112.21,112.29,111.95,111.96,15034.0,111.1418,111.2211,110.8843,110.8942,15034.0
2025-03-18 11:30:00,111.94,112.04,111.77,111.86,8644.0,110.8744,110.9735,110.706,110.7952,8644.0
2025-03-18 11:35:00,111.83,111.92,111.8,111.86,7075.0,110.7655,110.8546,110.7357,110.7952,7075.0
2025-03-18 11:40:00,111.86,111.99,111.85,111.94,8815.0,110.7952,110.9239,110.7853,110.8744,8815.0
2025-03-18 11:45:00,111.99,112.02,111.8,111.8,11329.0,110.9239,110.9536,110.7357,110.7357,11329.0
2025-03-18 11:50:00,111.8,111.87,111.65,111.74,11590.0,110.7357,110.8051,110.5872,110.6763,11590.0
2025-03-18 11:55:00,111.71,111.79,111.66,111.7,11791.0,110.6466,110.7258,110.5971,110.6367,11791.0
2025-03-18 12:00:00,111.7,111.82,111.64,111.79,12137.0,110.6367,110.7555,110.5773,110.7258,12137.0
2025-03-18 12:05:00,111.76,112.11,111.74,112.06,60802.0,110.6961,111.0428,110.6763,110.9933,60802.0
2025-03-18 12:10:00,112.07,112.25,112.07,112.16,58235.0,111.0032,111.1815,111.0032,111.0923,58235.0
2025-03-18 12:15:00,112.14,112.3,112.14,112.21,23416.0,111.0725,111.231,111.0725,111.1418,23416.0
2025-03-18 12:20:00,112.21,112.28,112.14,112.25,9051.0,111.1418,111.2112,111.0725,111.1815,9051.0
2025-03-18 12:25:00,112.25,112.6,112.23,112.6,17762.0,111.1815,111.5281,111.1616,111.5281,17762.0
2025-03-18 12:30:00,112.64,112.65,112.46,112.52,7629.0,111.5677,111.5776,111.3895,111.4489,7629.0
2025-03-18 12:35:00,112.53,112.6,112.44,112.52,17550.0,111.4588,111.5281,111.3696,111.4489,17550.0
2025-03-18 12:40:00,112.54,112.65,112.3,112.33,32692.0,111.4687,111.5776,111.231,111.2607,32692.0
2025-03-18 12:45:00,112.33,112.42,112.26,112.26,8001.0,111.2607,111.3498,111.1914,111.1914,8001.0
2025-03-18 12:50:00,112.26,112.31,112.13,112.3,10608.0,111.1914,111.2409,111.0626,111.231,10608.0
2025-03-18 12:55:00,112.28,112.46,112.27,112.42,25863.0,111.2112,111.3895,111.2013,111.3498,25863.0
2025-03-18 13:00:00,112.42,112.51,112.37,112.37,20481.0,111.3498,111.439,111.3003,111.3003,20481.0
2025-03-18 13:05:00,112.46,112.46,112.16,112.16,11946.0,111.3895,111.3895,111.0923,111.0923,11946.0
2025-03-18 13:10:00,112.21,112.48,112.21,112.48,16223.0,111.1418,111.4093,111.1418,111.4093,16223.0
2025-03-18 13:15:00,112.45,112.64,112.32,112.44,17078.0,111.3796,111.5677,111.2508,111.3696,17078.0
2025-03-18 13:20:00,112.41,112.73,112.4,112.73,32018.0,111.3399,111.6569,111.33,111.6569,32018.0
2025-03-18 13:25:00,112.73,112.77,112.51,112.56,6922.0,111.6569,111.6965,111.439,111.4885,6922.0
2025-03-18 13:30:00,112.56,112.66,112.48,112.61,202711.0,111.4885,111.5876,111.4093,111.538,202711.0
2025-03-18 13:35:00,112.64,112.74,112.61,112.66,3926.0,111.5677,111.6668,111.538,111.5876,3926.0
2025-03-18 13:40:00,112.66,112.7,112.48,112.48,15217.0,111.5876,111.6272,111.4093,111.4093,15217.0
2025-03-18 13:45:00,112.48,112.6,112.44,112.46,15781.0,111.4093,111.5281,111.3696,111.3895,15781.0
2025-03-18 13:50:00,112.48,112.55,112.36,112.36,7465.0,111.4093,111.4786,111.2904,111.2904,7465.0
2025-03-18 13:55:00,112.35,112.35,112.24,112.28,6512.0,111.2805,111.2805,111.1716,111.2112,6512.0
2025-03-18 14:00:00,112.29,112.35,112.14,112.26,6677.0,111.2211,111.2805,111.0725,111.1914,6677.0
2025-03-18 14:05:00,112.24,112.26,112.15,112.21,17471.0,111.1716,111.1914,111.0824,111.1418,17471.0
2025-03-18 14:10:00,112.19,112.21,112.1,112.14,9298.0,111.122,111.1418,111.0329,111.0725,9298.0
2025-03-18 14:15:00,112.14,112.29,112.14,112.24,5584.0,111.0725,111.2211,111.0725,111.1716,5584.0
2025-03-18 14:20:00,112.27,112.51,112.24,112.41,10677.0,111.2013,111.439,111.1716,111.3399,10677.0
2025-03-18 14:25:00,112.41,112.42,112.15,112.15,5827.0,111.3399,111.3498,111.0824,111.0824,5827.0
2025-03-18 14:30:00,112.18,112.34,112.18,112.32,9054.0,111.1121,111.2706,111.1121,111.2508,9054.0
2025-03-18 14:35:00,112.28,112.47,112.24,112.36,9542.0,111.2112,111.3994,111.1716,111.2904,9542.0
2025-03-18 14:40:00,112.31,112.38,112.23,112.24,7830.0,111.2409,111.3102,111.1616,111.1716,7830.0
2025-03-18 14:45:00,112.29,112.42,112.25,112.34,14496.0,111.2211,111.3498,111.1815,111.2706,14496.0
2025-03-18 14:50:00,112.32,112.54,112.31,112.4,7968.0,111.2508,111.4687,111.2409,111.33,7968.0
2025-03-18 14:55:00,112.4,112.44,112.3,112.4,6948.0,111.33,111.3696,111.231,111.33,6948.0
2025-03-18 15:00:00,112.35,112.35,112.15,112.17,20641.0,111.2805,111.2805,111.0824,111.1022,20641.0
2025-03-18 15:05:00,112.15,112.28,112.1,112.27,10875.0,111.0824,111.2112,111.0329,111.2013,10875.0
2025-03-18 15:10:00,112.28,112.42,112.24,112.29,15112.0,111.2112,111.3498,111.1716,111.2211,15112.0
2025-03-18 15:15:00,112.28,112.54,112.24,112.52,21265.0,111.2112,111.4687,111.1716,111.4489,21265.0
2025-03-18 15:20:00,112.53,112.56,112.39,112.43,21256.0,111.4588,111.4885,111.3201,111.3597,21256.0
2025-03-18 15:25:00,112.42,112.48,112.28,112.43,15111.0,111.3498,111.4093,111.2112,111.3597,15111.0
2025-03-18 15:30:00,112.44,112.53,112.37,112.42,13226.0,111.3696,111.4588,111.3003,111.3498,13226.0
2025-03-18 15:35:00,112.41,112.5,112.33,112.48,17046.0,111.3399,111.4291,111.2607,111.4093,17046.0
2025-03-18 15:40:00,112.46,112.58,112.43,112.45,22710.0,111.3895,111.5083,111.3597,111.3796,22710.0
2025-03-18 15:45:00,112.42,112.51,112.31,112.48,22184.0,111.3498,111.439,111.2409,111.4093,22184.0
2025-03-18 15:50:00,112.48,112.8,112.44,112.58,68782.0,111.4093,111.7262,111.3696,111.5083,68782.0
2025-03-18 15:55:00,112.58,112.62,112.21,112.39,182301.0,111.5083,111.5479,111.1418,111.3201,182301.0
2025-03-19 09:30:00,112.26,112.87,112.15,112.65,37736.0,111.1914,111.7956,111.0824,111.5776,37736.0
2025-03-19 09:35:00,112.76,112.92,112.69,112.89,13795.0,111.6866,111.8451,111.6173,111.8154,13795.0
2025-03-19 09:40:00,112.86,112.86,112.47,112.47,14578.0,111.7856,111.7856,111.3994,111.3994,14578.0
2025-03-19 09:45:00,112.48,112.75,112.47,112.72,8719.0,111.4093,111.6767,111.3994,111.647,8719.0
2025-03-19 09:50:00,112.72,113.03,112.71,112.96,11201.0,111.647,111.954,111.6371,111.8847,11201.0
2025-03-19 09:55:00,112.97,113.09,112.77,112.82,19290.0,111.8946,112.0135,111.6965,111.746,19290.0
2025-03-19 10:00:00,112.77,112.77,112.54,112.58,20557.0,111.6965,111.6965,111.4687,111.5083,20557.0
2025-03-19 10:05:00,112.58,112.81,112.53,112.8,13937.0,111.5083,111.7361,111.4588,111.7262,13937.0
2025-03-19 10:10:00,112.8,112.81,112.63,112.76,64293.0,111.7262,111.7361,111.5578,111.6866,64293.0
2025-03-19 10:15:00,112.77,112.77,112.55,112.69,11489.0,111.6965,111.6965,111.4786,111.6173,11489.0
2025-03-19 10:20:00,112.72,112.83,112.71,112.81,47958.0,111.647,111.7559,111.6371,111.7361,47958.0
2025-03-19 10:25:00,112.82,112.84,112.64,112.66,21177.0,111.746,111.7658,111.5677,111.5876,21177.0
2025-03-19 10:30:00,112.61,112.75,112.54,112.58,49123.0,111.538,111.6767,111.4687,111.5083,49123.0
2025-03-19 10:35:00,112.62,112.7,112.55,112.58,10982.0,111.5479,111.6272,111.4786,111.5083,10982.0
2025-03-19 10:40:00,112.55,112.58,112.38,112.4,19140.0,111.4786,111.5083,111.3102,111.33,19140.0
2025-03-19 10:45:00,112.38,112.41,112.19,112.29,6925.0,111.3102,111.3399,111.122,111.2211,6925.0
2025-03-19 10:50:00,112.33,112.51,112.33,112.51,6328.0,111.2607,111.439,111.2607,111.439,6328.0
2025-03-19 10:55:00,112.51,112.51,112.37,112.37,26181.0,111.439,111.439,111.3003,111.3003,26181.0
2025-03-19 11:00:00,112.37,112.43,112.3,112.34,22199.0,111.3003,111.3597,111.231,111.2706,22199.0
2025-03-19 11:05:00,112.31,112.33,112.11,112.2,14267.0,111.2409,111.2607,111.0428,111.1319,14267.0
2025-03-19 11:10:00,112.23,112.31,112.18,112.26,20303.0,111.1616,111.2409,111.1121,111.1914,20303.0
2025-03-19 11:15:00,112.26,112.29,112.08,112.16,15187.0,111.1914,111.2211,111.0131,111.0923,15187.0
2025-03-19 11:20:00,112.13,112.22,112.02,112.03,110770.0,111.0626,111.1517,110.9536,110.9636,110770.0
2025-03-19 11:25:00,112.06,112.21,112.03,112.21,25279.0,110.9933,111.1418,110.9636,111.1418,25279.0
2025-03-19 11:30:00,112.23,112.38,112.18,112.31,25258.0,111.1616,111.3102,111.1121,111.2409,25258.0
2025-03-19 11:35:00,112.31,112.59,112.31,112.56,9404.0,111.2409,111.5182,111.2409,111.4885,9404.0
2025-03-19 11:40:00,112.56,112.7,112.5,112.54,15404.0,111.4885,111.6272,111.4291,111.4687,15404.0
2025-03-19 11:45:00,112.56,112.83,112.55,112.8,22809.0,111.4885,111.7559,111.4786,111.7262,22809.0
2025-03-19 11:50:00,112.82,112.95,112.81,112.86,42019.0,111.746,111.8748,111.7361,111.7856,42019.0
2025-03-19 11:55:00,112.89,112.89,112.77,112.8,9524.0,111.8154,111.8154,111.6965,111.7262,9524.0
2025-03-19 12:00:00,112.8,112.83,112.64,112.69,22583.0,111.7262,111.7559,111.5677,111.6173,22583.0
2025-03-19 12:05:00,112.72,112.78,112.68,112.72,7600.0,111.647,111.7064,111.6074,111.647,7600.0
2025-03-19 12:10:00,112.72,112.84,112.71,112.74,14339.0,111.647,111.7658,111.6371,111.6668,14339.0
2025-03-19 12:15:00,112.71,112.99,112.69,112.97,21781.0,111.6371,111.9144,111.6173,111.8946,21781.0
2025-03-19 12:20:00,112.94,113.11,112.92,113.07,43678.0,111.8649,112.0333,111.8451,111.9937,43678.0
2025-03-19 12:25:00,113.07,113.07,112.79,112.86,39374.0,111.9937,111.9937,111.7163,111.7856,39374.0
2025-03-19 12:30:00,112.88,112.9,112.67,112.81,13775.0,111.8055,111.8253,111.5975,111.7361,13775.0
2025-03-19 12:35:00,112.8,112.83,112.43,112.47,27327.0,111.7262,111.7559,111.3597,111.3994,27327.0
2025-03-19 12:40:00,112.4,112.48,112.37,112.42,19631.0,111.33,111.4093,111.3003,111.3498,19631.0
2025-03-19 12:45:00,112.43,112.45,112.32,112.36,9627.0,111.3597,111.3796,111.2508,111.2904,9627.0
2025-03-19 12:50:00,112.36,112.48,112.34,112.47,9037.0,111.2904,111.4093,111.2706,111.3994,9037.0
2025-03-19 12:55:00,112.44,112.5,112.38,112.38,6214.0,111.3696,111.4291,111.3102,111.3102,6214.0
2025-03-19 13:00:00,112.38,112.44,112.32,112.33,10195.0,111.3102,111.3696,111.2508,111.2607,10195.0
2025-03-19 13:05:00,112.34,112.35,112.27,112.3,20295.0,111.2706,111.2805,111.2013,111.231,20295.0
2025-03-19 13:10:00,112.31,112.42,112.29,112.42,10863.0,111.2409,111.3498,111.2211,111.3498,10863.0
2025-03-19 13:15:00,112.44,112.59,112.3,112.35,68856.0,111.3696,111.5182,111.231,111.2805,68856.0
2025-03-19 13:20:00,112.33,112.34,112.23,112.23,7270.0,111.2607,111.2706,111.1616,111.1616,7270.0
2025-03-19 13:25:00,112.23,112.26,112.12,112.12,5492.0,111.1616,111.1914,111.0527,111.0527,5492.0
2025-03-19 13:30:00,112.11,112.23,112.11,112.23,7633.0,111.0428,111.1616,111.0428,111.1616,7633.0
2025-03-19 13:35:00,112.24,112.36,112.2,112.34,15459.0,111.1716,111.2904,111.1319,111.2706,15459.0
2025-03-19 13:40:00,112.32,112.36,112.24,112.26,12196.0,111.2508,111.2904,111.1716,111.1914,12196.0
2025-03-19 13:45:00,112.28,112.28,112.03,112.07,17032.0,111.2112,111.2112,110.9636,111.0032,17032.0
2025-03-19 13:50:00,112.08,112.12,112.05,112.11,14101.0,111.0131,111.0527,110.9834,111.0428,14101.0
2025-03-19 13:55:00,112.06,112.16,111.91,111.91,30639.0,110.9933,111.0923,110.8447,110.8447,30639.0
2025-03-19 14:00:00,111.75,112.38,111.7,112.33,25917.0,110.6862,111.3102,110.6367,111.2607,25917.0
2025-03-19 14:05:00,112.33,112.33,112.04,112.28,22714.0,111.2607,111.2607,110.9735,111.2112,22714.0
2025-03-19 14:10:00,112.29,112.45,112.28,112.34,11864.0,111.2211,111.3796,111.2112,111.2706,11864.0
2025-03-19 14:15:00,112.39,112.49,112.33,112.44,15407.0,111.3201,111.4192,111.2607,111.3696,15407.0
2025-03-19 14:20:00,112.45,112.51,112.26,112.48,41050.0,111.3796,111.439,111.1914,111.4093,41050.0
2025-03-19 14:25:00,112.48,112.53,112.33,112.41,93249.0,111.4093,111.4588,111.2607,111.3399,93249.0
2025-03-19 14:30:00,112.47,112.72,112.43,112.59,66691.0,111.3994,111.647,111.3597,111.5182,66691.0
2025-03-19 14:35:00,112.62,112.67,112.43,112.48,12613.0,111.5479,111.5975,111.3597,111.4093,12613.0
2025-03-19 14:40:00,112.5,112.97,112.44,112.93,69269.0,111.4291,111.8946,111.3696,111.855,69269.0
2025-03-19 14:45:00,112.98,113.0,112.75,112.75,240257.0,111.9045,111.9243,111.6767,111.6767,240257.0
2025-03-19 14:50:00,112.76,113.07,112.65,112.95,57645.0,111.6866,111.9937,111.5776,111.8748,57645.0
2025-03-19 14:55:00,112.99,113.12,112.91,113.0,17836.0,111.9144,112.0432,111.8352,111.9243,17836.0
2025-03-19 15:00:00,113.04,113.26,113.02,113.26,27353.0,111.9639,112.1818,111.9441,112.1818,27353.0
2025-03-19 15:05:00,113.25,113.62,113.24,113.62,22210.0,112.1719,112.5384,112.162,112.5384,22210.0
2025-03-19 15:10:00,113.62,113.73,113.51,113.59,45035.0,112.5384,112.6474,112.4295,112.5087,45035.0
2025-03-19 15:15:00,113.61,113.74,113.56,113.62,54546.0,112.5285,112.6573,112.479,112.5384,54546.0
2025-03-19 15:20:00,113.61,113.65,113.19,113.36,100231.0,112.5285,112.5681,112.1125,112.2809,100231.0
2025-03-19 15:25:00,113.4,113.41,112.97,113.12,35927.0,112.3205,112.3304,111.8946,112.0432,35927.0
2025-03-19 15:30:00,113.06,113.32,113.06,113.28,35155.0,111.9837,112.2413,111.9837,112.2017,35155.0
2025-03-19 15:35:00,113.28,113.34,113.05,113.06,26282.0,112.2017,112.2611,111.9738,111.9837,26282.0
2025-03-19 15:40:00,113.03,113.48,113.01,113.48,53491.0,111.954,112.3997,111.9342,112.3997,53491.0
2025-03-19 15:45:00,113.47,113.58,113.2,113.26,34344.0,112.3898,112.4988,112.1224,112.1818,34344.0
2025-03-19 15:50:00,113.23,113.23,112.94,113.12,50830.0,112.1521,112.1521,111.8649,112.0432,50830.0
2025-03-19 15:55:00,113.17,113.22,112.91,112.99,175502.0,112.0927,112.1422,111.8352,111.9144,175502.0
2025-03-20 09:30:00,112.62,113.35,112.42,112.62,38406.0,111.5479,112.271,111.3498,111.5479,38406.0
2025-03-20 09:35:00,112.52,112.75,112.16,112.54,21413.0,111.4489,111.6767,111.0923,111.4687,21413.0
2025-03-20 09:40:00,112.52,112.89,112.52,112.69,18466.0,111.4489,111.8154,111.4489,111.6173,18466.0
2025-03-20 09:45:00,112.69,112.96,112.57,112.83,3390.0,111.6173,111.8847,111.4984,111.7559,3390.0
2025-03-20 09:50:00,112.78,113.1,112.69,113.1,12689.0,111.7064,112.0234,111.6173,112.0234,12689.0
2025-03-20 09:55:00,113.11,113.45,113.11,113.18,14587.0,112.0333,112.37,112.0333,112.1026,14587.0
2025-03-20 10:00:00,113.18,113.59,113.18,113.48,11733.0,112.1026,112.5087,112.1026,112.3997,11733.0
2025-03-20 10:05:00,113.43,113.43,113.12,113.14,15563.0,112.3502,112.3502,112.0432,112.063,15563.0
2025-03-20 10:10:00,113.09,113.26,113.09,113.21,9395.0,112.0135,112.1818,112.0135,112.1323,9395.0
2025-03-20 10:15:00,113.19,113.42,113.16,113.37,12649.0,112.1125,112.3403,112.0828,112.2908,12649.0
2025-03-20 10:20:00,113.37,113.7,113.28,113.67,9995.0,112.2908,112.6177,112.2017,112.5879,9995.0
2025-03-20 10:25:00,113.65,113.92,113.64,113.91,16831.0,112.5681,112.8356,112.5582,112.8257,16831.0
2025-03-20 10:30:00,113.83,113.88,113.5,113.5,10133.0,112.7464,112.7959,112.4196,112.4196,10133.0
2025-03-20 10:35:00,113.48,113.53,113.38,113.38,4933.0,112.3997,112.4493,112.3007,112.3007,4933.0
2025-03-20 10:40:00,113.39,113.39,113.17,113.22,42801.0,112.3106,112.3106,112.0927,112.1422,42801.0
2025-03-20 10:45:00,113.19,113.21,112.98,113.0,11212.0,112.1125,112.1323,111.9045,111.9243,11212.0
2025-03-20 10:50:00,113.0,113.06,112.9,112.92,10730.0,111.9243,111.9837,111.8253,111.8451,10730.0
2025-03-20 10:55:00,112.91,113.09,112.86,113.07,23616.0,111.8352,112.0135,111.7856,111.9937,23616.0
2025-03-20 11:00:00,113.07,113.17,112.97,112.98,36277.0,111.9937,112.0927,111.8946,111.9045,36277.0
2025-03-20 11:05:00,113.03,113.03,112.94,112.99,13515.0,111.954,111.954,111.8649,111.9144,13515.0
2025-03-20 11:10:00,113.02,113.08,113.01,113.01,7390.0,111.9441,112.0036,111.9342,111.9342,7390.0
2025-03-20 11:15:00,113.0,113.0,112.79,112.8,7579.0,111.9243,111.9243,111.7163,111.7262,7579.0
2025-03-20 11:20:00,112.73,112.77,112.64,112.66,11809.0,111.6569,111.6965,111.5677,111.5876,11809.0
2025-03-20 11:25:00,112.67,112.71,112.57,112.65,12021.0,111.5975,111.6371,111.4984,111.5776,12021.0
2025-03-20 11:30:00,112.63,112.63,112.51,112.59,11286.0,111.5578,111.5578,111.439,111.5182,11286.0
2025-03-20 11:35:00,112.6,112.74,112.6,112.68,4756.0,111.5281,111.6668,111.5281,111.6074,4756.0
2025-03-20 11:40:00,112.68,112.9,112.67,112.83,10925.0,111.6074,111.8253,111.5975,111.7559,10925.0
2025-03-20 11:45:00,112.83,112.9,112.69,112.89,13139.0,111.7559,111.8253,111.6173,111.8154,13139.0
2025-03-20 11:50:00,112.87,112.97,112.8,112.97,17111.0,111.7956,111.8946,111.7262,111.8946,17111.0
2025-03-20 11:55:00,112.97,112.98,112.76,112.76,33151.0,111.8946,111.9045,111.6866,111.6866,33151.0
2025-03-20 12:00:00,112.73,112.99,112.73,112.93,17441.0,111.6569,111.9144,111.6569,111.855,17441.0
2025-03-20 12:05:00,112.88,112.91,112.74,112.77,10513.0,111.8055,111.8352,111.6668,111.6965,10513.0
2025-03-20 12:10:00,112.74,112.8,112.6,112.73,17694.0,111.6668,111.7262,111.5281,111.6569,17694.0
2025-03-20 12:15:00,112.76,112.78,112.52,112.58,41583.0,111.6866,111.7064,111.4489,111.5083,41583.0
2025-03-20 12:20:00,112.53,112.67,112.5,112.61,18383.0,111.4588,111.5975,111.4291,111.538,18383.0
2025-03-20 12:25:00,112.6,112.62,112.48,112.53,21120.0,111.5281,111.5479,111.4093,111.4588,21120.0
2025-03-20 12:30:00,112.55,112.65,112.5,112.51,14586.0,111.4786,111.5776,111.4291,111.439,14586.0
2025-03-20 12:35:00,112.5,112.54,112.45,112.5,21061.0,111.4291,111.4687,111.3796,111.4291,21061.0
2025-03-20 12:40:00,112.49,112.56,112.28,112.31,22504.0,111.4192,111.4885,111.2112,111.2409,22504.0
2025-03-20 12:45:00,112.32,112.36,112.12,112.12,31972.0,111.2508,111.2904,111.0527,111.0527,31972.0
2025-03-20 12:50:00,112.12,112.18,112.04,112.15,16784.0,111.0527,111.1121,110.9735,111.0824,16784.0
2025-03-20 12:55:00,112.14,112.15,111.99,112.04,22427.0,111.0725,111.0824,110.9239,110.9735,22427.0
2025-03-20 13:00:00,112.02,112.13,111.97,112.13,35391.0,110.9536,111.0626,110.9041,111.0626,35391.0
2025-03-20 13:05:00,112.14,112.34,112.13,112.32,17884.0,111.0725,111.2706,111.0626,111.2508,17884.0
2025-03-20 13:10:00,112.32,112.36,112.2,112.28,12874.0,111.2508,111.2904,111.1319,111.2112,12874.0
2025-03-20 13:15:00,112.28,112.32,112.22,112.3,10399.0,111.2112,111.2508,111.1517,111.231,10399.0
2025-03-20 13:20:00,112.3,112.32,112.03,112.06,17153.0,111.231,111.2508,110.9636,110.9933,17153.0
2025-03-20 13:25:00,112.08,112.08,111.8,111.86,19645.0,111.0131,111.0131,110.7357,110.7952,19645.0
2025-03-20 13:30:00,111.85,112.1,111.85,112.05,17453.0,110.7853,111.0329,110.7853,110.9834,17453.0
2025-03-20 13:35:00,112.08,112.12,112.03,112.1,27207.0,111.0131,111.0527,110.9636,111.0329,27207.0
2025-03-20 13:40:00,112.06,112.12,111.98,112.08,17235.0,110.9933,111.0527,110.914,111.0131,17235.0
2025-03-20 13:45:00,112.1,112.27,112.1,112.27,14679.0,111.0329,111.2013,111.0329,111.2013,14679.0
2025-03-20 13:50:00,112.22,112.25,112.07,112.09,7475.0,111.1517,111.1815,111.0032,111.023,7475.0
2025-03-20 13:55:00,112.11,112.15,111.97,112.04,30923.0,111.0428,111.0824,110.9041,110.9735,30923.0
2025-03-20 14:00:00,112.05,112.13,112.03,112.07,13756.0,110.9834,111.0626,110.9636,111.0032,13756.0
2025-03-20 14:05:00,112.05,112.26,112.03,112.23,19875.0,110.9834,111.1914,110.9636,111.1616,19875.0
2025-03-20 14:10:00,112.21,112.51,112.21,112.29,15969.0,111.1418,111.439,111.1418,111.2211,15969.0
2025-03-20 14:15:00,112.25,112.32,112.16,112.19,17232.0,111.1815,111.2508,111.0923,111.122,17232.0
2025-03-20 14:20:00,112.16,112.16,112.05,112.08,14107.0,111.0923,111.0923,110.9834,111.0131,14107.0
2025-03-20 14:25:00,112.05,112.12,112.04,112.05,31039.0,110.9834,111.0527,110.9735,110.9834,31039.0
2025-03-20 14:30:00,112.05,112.08,112.01,112.05,14410.0,110.9834,111.0131,110.9437,110.9834,14410.0
2025-03-20 14:35:00,112.06,112.14,112.04,112.05,14898.0,110.9933,111.0725,110.9735,110.9834,14898.0
2025-03-20 14:40:00,112.05,112.11,112.03,112.05,14694.0,110.9834,111.0428,110.9636,110.9834,14694.0
2025-03-20 14:45:00,112.0,112.06,111.97,112.06,24234.0,110.9338,110.9933,110.9041,110.9933,24234.0
2025-03-20 14:50:00,112.06,112.21,111.98,112.21,14748.0,110.9933,111.1418,110.914,111.1418,14748.0
2025-03-20 14:55:00,112.19,112.19,111.94,111.98,21234.0,111.122,111.122,110.8744,110.914,21234.0
2025-03-20 15:00:00,111.98,112.12,111.93,112.03,34286.0,110.914,111.0527,110.8645,110.9636,34286.0
2025-03-20 15:05:00,112.01,112.13,111.94,112.0,25625.0,110.9437,111.0626,110.8744,110.9338,25625.0
2025-03-20 15:10:00,112.01,112.14,112.0,112.06,17337.0,110.9437,111.0725,110.9338,110.9933,17337.0
2025-03-20 15:15:00,112.05,112.08,111.95,111.98,32901.0,110.9834,111.0131,110.8843,110.914,32901.0
2025-03-20 15:20:00,111.98,112.08,111.91,111.99,40288.0,110.914,111.0131,110.8447,110.9239,40288.0
2025-03-20 15:25:00,112.0,112.0,111.72,111.72,44976.0,110.9338,110.9338,110.6565,110.6565,44976.0
2025-03-20 15:30:00,111.71,111.91,111.7,111.88,35258.0,110.6466,110.8447,110.6367,110.815,35258.0
2025-03-20 15:35:00,111.85,112.03,111.84,111.98,26082.0,110.7853,110.9636,110.7754,110.914,26082.0
2025-03-20 15:40:00,111.98,112.18,111.98,112.09,31020.0,110.914,111.1121,110.914,111.023,31020.0
2025-03-20 15:45:00,112.09,112.27,112.08,112.27,37909.0,111.023,111.2013,111.0131,111.2013,37909.0
2025-03-20 15:50:00,112.31,112.4,112.13,112.33,61227.0,111.2409,111.33,111.0626,111.2607,61227.0
2025-03-20 15:55:00,112.36,112.42,111.96,112.06,258119.0,111.2904,111.3498,110.8942,110.9933,258119.0
2025-03-21 09:30:00,111.27,111.66,110.52,110.73,1482640.0,110.2108,110.5971,109.4679,109.6759,1482640.0
2025-03-21 09:35:00,110.73,110.91,110.33,110.62,46820.0,109.6759,109.8542,109.2797,109.567,46820.0
2025-03-21 09:40:00,110.58,110.75,110.49,110.5,19118.0,109.5274,109.6957,109.4382,109.4481,19118.0
2025-03-21 09:45:00,110.5,110.5,109.31,109.4,47561.0,109.4481,109.4481,108.2694,108.3586,47561.0
2025-03-21 09:50:00,109.33,109.34,108.9,109.04,38029.0,108.2893,108.2992,107.8633,108.002,38029.0
2025-03-21 09:55:00,109.04,109.31,108.91,109.28,22515.0,108.002,108.2694,107.8733,108.2397,22515.0
2025-03-21 10:00:00,109.29,109.33,108.63,108.7,17200.0,108.2496,108.2893,107.5959,107.6652,17200.0
2025-03-21 10:05:00,108.63,108.82,108.36,108.42,27095.0,107.5959,107.7841,107.3285,107.3879,27095.0
2025-03-21 10:10:00,108.43,108.48,108.24,108.44,35120.0,107.3978,107.4473,107.2096,107.4077,35120.0
2025-03-21 10:15:00,108.44,108.54,108.28,108.34,23926.0,107.4077,107.5068,107.2492,107.3087,23926.0
2025-03-21 10:20:00,108.29,108.4,108.14,108.37,20936.0,107.2592,107.3681,107.1106,107.3384,20936.0
2025-03-21 10:25:00,108.4,108.73,108.33,108.61,16238.0,107.3681,107.695,107.2988,107.5761,16238.0
2025-03-21 10:30:00,108.68,108.68,108.14,108.21,15745.0,107.6454,107.6454,107.1106,107.1799,15745.0
2025-03-21 10:35:00,108.19,108.27,108.04,108.22,29288.0,107.1601,107.2393,107.0115,107.1898,29288.0
2025-03-21 10:40:00,108.18,108.22,107.93,108.13,19803.0,107.1502,107.1898,106.9026,107.1007,19803.0
2025-03-21 10:45:00,108.1,108.58,108.01,108.54,20007.0,107.071,107.5464,106.9818,107.5068,20007.0
2025-03-21 10:50:00,108.49,108.94,108.49,108.92,24234.0,107.4572,107.903,107.4572,107.8832,24234.0
2025-03-21 10:55:00,108.93,109.05,108.91,109.0,35596.0,107.8931,108.0119,107.8733,107.9624,35596.0
2025-03-21 11:00:00,109.05,109.1,108.87,109.03,37510.0,108.0119,108.0614,107.8336,107.9921,37510.0
2025-03-21 11:05:00,109.06,109.17,108.99,109.05,22704.0,108.0218,108.1308,107.9525,108.0119,22704.0
2025-03-21 11:10:00,109.02,109.11,108.76,108.85,21752.0,107.9822,108.0713,107.7247,107.8138,21752.0
2025-03-21 11:15:00,108.77,108.81,108.59,108.61,22438.0,107.7346,107.7742,107.5563,107.5761,22438.0
2025-03-21 11:20:00,108.61,108.66,108.51,108.66,13303.0,107.5761,107.6256,107.4771,107.6256,13303.0
2025-03-21 11:25:00,108.62,108.72,108.53,108.54,26199.0,107.586,107.6851,107.4969,107.5068,26199.0
2025-03-21 11:30:00,108.52,108.93,108.52,108.82,17696.0,107.487,107.8931,107.487,107.7841,17696.0
2025-03-21 11:35:00,108.83,108.96,108.79,108.88,21492.0,107.794,107.9228,107.7544,107.8435,21492.0
2025-03-21 11:40:00,108.9,108.96,108.82,108.89,17364.0,107.8633,107.9228,107.7841,107.8534,17364.0
2025-03-21 11:45:00,108.9,108.92,108.83,108.92,22084.0,107.8633,107.8832,107.794,107.8832,22084.0
2025-03-21 11:50:00,108.9,108.9,108.76,108.84,13518.0,107.8633,107.8633,107.7247,107.8039,13518.0
2025-03-21 11:55:00,108.84,108.96,108.67,108.68,43669.0,107.8039,107.9228,107.6355,107.6454,43669.0
2025-03-21 12:00:00,108.66,109.06,108.54,109.04,26121.0,107.6256,108.0218,107.5068,108.002,26121.0
2025-03-21 12:05:00,109.0,109.1,108.97,109.05,27011.0,107.9624,108.0614,107.9327,108.0119,27011.0
2025-03-21 12:10:00,109.03,109.27,109.02,109.16,8159.0,107.9921,108.2298,107.9822,108.1209,8159.0
2025-03-21 12:15:00,109.19,109.28,109.11,109.2,17260.0,108.1506,108.2397,108.0713,108.1605,17260.0
2025-03-21 12:20:00,109.22,109.38,109.21,109.38,6623.0,108.1803,108.3388,108.1704,108.3388,6623.0
2025-03-21 12:25:00,109.41,109.49,109.31,109.37,15792.0,108.3685,108.4477,108.2694,108.3289,15792.0
2025-03-21 12:30:00,109.37,109.37,109.04,109.08,8775.0,108.3289,108.3289,108.002,108.0416,8775.0
2025-03-21 12:35:00,109.03,109.12,108.99,109.12,10944.0,107.9921,108.0813,107.9525,108.0813,10944.0
2025-03-21 12:40:00,109.13,109.35,109.12,109.26,8730.0,108.0912,108.3091,108.0813,108.2199,8730.0
2025-03-21 12:45:00,109.26,109.38,109.25,109.32,25705.0,108.2199,108.3388,108.21,108.2793,25705.0
2025-03-21 12:50:00,109.29,109.45,109.26,109.31,15861.0,108.2496,108.4081,108.2199,108.2694,15861.0
2025-03-21 12:55:00,109.31,109.47,109.26,109.37,21243.0,108.2694,108.4279,108.2199,108.3289,21243.0
2025-03-21 13:00:00,109.34,109.39,109.24,109.39,13845.0,108.2992,108.3487,108.2001,108.3487,13845.0
2025-03-21 13:05:00,109.4,109.5,109.35,109.41,8156.0,108.3586,108.4576,108.3091,108.3685,8156.0
2025-03-21 13:10:00,109.42,109.42,109.29,109.32,9256.0,108.3784,108.3784,108.2496,108.2793,9256.0
2025-03-21 13:15:00,109.32,109.32,109.22,109.26,8059.0,108.2793,108.2793,108.1803,108.2199,8059.0
2025-03-21 13:20:00,109.26,109.39,109.22,109.31,15709.0,108.2199,108.3487,108.1803,108.2694,15709.0
2025-03-21 13:25:00,109.33,109.35,109.13,109.17,15624.0,108.2893,108.3091,108.0912,108.1308,15624.0
2025-03-21 13:30:00,109.15,109.17,109.05,109.06,11745.0,108.111,108.1308,108.0119,108.0218,11745.0
2025-03-21 13:35:00,109.08,109.13,109.05,109.12,5761.0,108.0416,108.0912,108.0119,108.0813,5761.0
2025-03-21 13:40:00,109.12,109.21,109.1,109.19,13300.0,108.0813,108.1704,108.0614,108.1506,13300.0
2025-03-21 13:45:00,109.19,109.32,109.18,109.32,9492.0,108.1506,108.2793,108.1407,108.2793,9492.0
2025-03-21 13:50:00,109.31,109.37,109.24,109.32,12214.0,108.2694,108.3289,108.2001,108.2793,12214.0
2025-03-21 13:55:00,109.31,109.31,109.15,109.16,10229.0,108.2694,108.2694,108.111,108.1209,10229.0
2025-03-21 14:00:00,109.15,109.19,109.0,109.14,13343.0,108.111,108.1506,107.9624,108.1011,13343.0
2025-03-21 14:05:00,109.14,109.14,108.97,109.1,16435.0,108.1011,108.1011,107.9327,108.0614,16435.0
2025-03-21 14:10:00,109.13,109.24,109.05,109.07,11989.0,108.0912,108.2001,108.0119,108.0317,11989.0
2025-03-21 14:15:00,109.07,109.1,108.91,108.95,48793.0,108.0317,108.0614,107.8733,107.9129,48793.0
2025-03-21 14:20:00,108.95,109.03,108.72,108.78,17868.0,107.9129,107.9921,107.6851,107.7445,17868.0
2025-03-21 14:25:00,108.79,108.79,108.62,108.62,13218.0,107.7544,107.7544,107.586,107.586,13218.0
2025-03-21 14:30:00,108.65,108.83,108.64,108.76,8811.0,107.6157,107.794,107.6058,107.7247,8811.0
2025-03-21 14:35:00,108.75,108.9,108.74,108.86,10906.0,107.7148,107.8633,107.7049,107.8237,10906.0
2025-03-21 14:40:00,108.87,108.93,108.82,108.93,14849.0,107.8336,107.8931,107.7841,107.8931,14849.0
2025-03-21 14:45:00,108.9,108.91,108.76,108.91,13724.0,107.8633,107.8733,107.7247,107.8733,13724.0
2025-03-21 14:50:00,108.88,108.88,108.8,108.81,8400.0,107.8435,107.8435,107.7643,107.7742,8400.0
2025-03-21 14:55:00,108.82,108.91,108.73,108.73,10876.0,107.7841,107.8733,107.695,107.695,10876.0
2025-03-21 15:00:00,108.75,108.79,108.6,108.68,17617.0,107.7148,107.7544,107.5662,107.6454,17617.0
2025-03-21 15:05:00,108.66,108.78,108.64,108.77,13841.0,107.6256,107.7445,107.6058,107.7346,13841.0
2025-03-21 15:10:00,108.77,108.77,108.6,108.69,28376.0,107.7346,107.7346,107.5662,107.6553,28376.0
2025-03-21 15:15:00,108.68,108.7,108.63,108.69,9855.0,107.6454,107.6652,107.5959,107.6553,9855.0
2025-03-21 15:20:00,108.66,108.81,108.61,108.8,17972.0,107.6256,107.7742,107.5761,107.7643,17972.0
2025-03-21 15:25:00,108.79,108.8,108.64,108.68,25668.0,107.7544,107.7643,107.6058,107.6454,25668.0
2025-03-21 15:30:00,108.7,108.71,108.55,108.66,25799.0,107.6652,107.6752,107.5167,107.6256,25799.0
2025-03-21 15:35:00,108.64,108.78,108.52,108.7,36668.0,107.6058,107.7445,107.487,107.6652,36668.0
2025-03-21 15:40:00,108.68,108.74,108.53,108.72,29798.0,107.6454,107.7049,107.4969,107.6851,29798.0
2025-03-21 15:45:00,108.74,108.81,108.35,108.47,51617.0,107.7049,107.7742,107.3186,107.4374,51617.0
2025-03-21 15:50:00,108.49,108.55,108.28,108.32,62793.0,107.4572,107.5167,107.2492,107.2889,62793.0
2025-03-21 15:55:00,108.31,108.46,107.96,108.43,438376.0,107.279,107.4275,106.9323,107.3978,438376.0
2025-03-24 09:30:00,109.28,109.9,108.12,109.19,75482.0,108.2397,108.8538,107.0908,108.1506,75482.0
2025-03-24 09:35:00,109.15,109.57,109.07,109.45,17870.0,108.111,108.527,108.0317,108.4081,17870.0
2025-03-24 09:40:00,109.46,109.85,109.42,109.73,44454.0,108.418,108.8043,108.3784,108.6854,44454.0
2025-03-24 09:45:00,109.67,109.67,108.82,109.13,87263.0,108.626,108.626,107.7841,108.0912,87263.0
2025-03-24 09:50:00,109.18,109.3,108.64,108.83,37979.0,108.1407,108.2595,107.6058,107.794,37979.0
2025-03-24 09:55:00,108.78,108.91,108.64,108.78,43184.0,107.7445,107.8733,107.6058,107.7445,43184.0
2025-03-24 10:00:00,108.78,109.12,108.73,108.78,73895.0,107.7445,108.0813,107.695,107.7445,73895.0
2025-03-24 10:05:00,108.77,109.06,108.69,108.95,90614.0,107.7346,108.0218,107.6553,107.9129,90614.0
2025-03-24 10:10:00,108.93,109.22,108.9,109.16,46232.0,107.8931,108.1803,107.8633,108.1209,46232.0
2025-03-24 10:15:00,109.19,109.3,109.04,109.14,43708.0,108.1506,108.2595,108.002,108.1011,43708.0
2025-03-24 10:20:00,109.13,109.33,109.13,109.2,31419.0,108.0912,108.2893,108.0912,108.1605,31419.0
2025-03-24 10:25:00,109.19,109.36,109.1,109.12,70337.0,108.1506,108.319,108.0614,108.0813,70337.0
2025-03-24 10:30:00,109.1,109.13,108.91,108.91,31512.0,108.0614,108.0912,107.8733,107.8733,31512.0
2025-03-24 10:35:00,108.9,108.95,108.79,108.81,23323.0,107.8633,107.9129,107.7544,107.7742,23323.0
2025-03-24 10:40:00,108.82,108.84,108.58,108.64,32384.0,107.7841,107.8039,107.5464,107.6058,32384.0
2025-03-24 10:45:00,108.65,108.85,108.65,108.76,12806.0,107.6157,107.8138,107.6157,107.7247,12806.0
2025-03-24 10:50:00,108.75,108.88,108.66,108.72,16729.0,107.7148,107.8435,107.6256,107.6851,16729.0
2025-03-24 10:55:00,108.75,109.03,108.72,109.03,26748.0,107.7148,107.9921,107.6851,107.9921,26748.0
2025-03-24 11:00:00,109.06,109.08,108.67,108.78,35619.0,108.0218,108.0416,107.6355,107.7445,35619.0
2025-03-24 11:05:00,108.77,109.06,108.77,109.03,24660.0,107.7346,108.0218,107.7346,107.9921,24660.0
2025-03-24 11:10:00,109.03,109.37,109.02,109.22,24549.0,107.9921,108.3289,107.9822,108.1803,24549.0
2025-03-24 11:15:00,109.22,109.34,109.18,109.2,11602.0,108.1803,108.2992,108.1407,108.1605,11602.0
2025-03-24 11:20:00,109.21,109.28,109.18,109.19,13363.0,108.1704,108.2397,108.1407,108.1506,13363.0
2025-03-24 11:25:00,109.17,109.31,109.15,109.31,22748.0,108.1308,108.2694,108.111,108.2694,22748.0
2025-03-24 11:30:00,109.29,109.34,109.16,109.22,20769.0,108.2496,108.2992,108.1209,108.1803,20769.0
2025-03-24 11:35:00,109.22,109.29,109.09,109.09,19761.0,108.1803,108.2496,108.0515,108.0515,19761.0
2025-03-24 11:40:00,109.12,109.14,109.0,109.14,27563.0,108.0813,108.1011,107.9624,108.1011,27563.0
2025-03-24 11:45:00,109.14,109.18,109.1,109.12,25297.0,108.1011,108.1407,108.0614,108.0813,25297.0
2025-03-24 11:50:00,109.14,109.23,109.05,109.2,23224.0,108.1011,108.1902,108.0119,108.1605,23224.0
2025-03-24 11:55:00,109.17,109.21,109.12,109.18,15311.0,108.1308,108.1704,108.0813,108.1407,15311.0
2025-03-24 12:00:00,109.2,109.31,109.11,109.18,30289.0,108.1605,108.2694,108.0713,108.1407,30289.0
2025-03-24 12:05:00,109.16,109.33,109.16,109.33,22478.0,108.1209,108.2893,108.1209,108.2893,22478.0
2025-03-24 12:10:00,109.3,109.38,109.28,109.31,18489.0,108.2595,108.3388,108.2397,108.2694,18489.0
2025-03-24 12:15:00,109.31,109.38,109.29,109.32,26787.0,108.2694,108.3388,108.2496,108.2793,26787.0
2025-03-24 12:20:00,109.31,109.32,109.21,109.21,16393.0,108.2694,108.2793,108.1704,108.1704,16393.0
2025-03-24 12:25:00,109.22,109.22,109.04,109.05,23036.0,108.1803,108.1803,108.002,108.0119,23036.0
2025-03-24 12:30:00,109.05,109.17,108.99,109.15,16106.0,108.0119,108.1308,107.9525,108.111,16106.0
2025-03-24 12:35:00,109.15,109.15,109.06,109.07,12553.0,108.111,108.111,108.0218,108.0317,12553.0
2025-03-24 12:40:00,109.05,109.18,108.93,109.18,18886.0,108.0119,108.1407,107.8931,108.1407,18886.0
2025-03-24 12:45:00,109.15,109.18,109.03,109.12,13316.0,108.111,108.1407,107.9921,108.0813,13316.0
2025-03-24 12:50:00,109.11,109.17,109.09,109.14,11481.0,108.0713,108.1308,108.0515,108.1011,11481.0
2025-03-24 12:55:00,109.14,109.29,109.05,109.23,36198.0,108.1011,108.2496,108.0119,108.1902,36198.0
2025-03-24 13:00:00,109.29,109.36,109.24,109.35,8886.0,108.2496,108.319,108.2001,108.3091,8886.0
2025-03-24 13:05:00,109.36,109.41,109.31,109.32,17298.0,108.319,108.3685,108.2694,108.2793,17298.0
2025-03-24 13:10:00,109.32,109.41,109.32,109.35,12216.0,108.2793,108.3685,108.2793,108.3091,12216.0
2025-03-24 13:15:00,109.35,109.51,109.33,109.5,24620.0,108.3091,108.4675,108.2893,108.4576,24620.0
2025-03-24 13:20:00,109.5,109.59,109.42,109.57,33252.0,108.4576,108.5468,108.3784,108.527,33252.0
2025-03-24 13:25:00,109.56,109.71,109.54,109.61,58008.0,108.5171,108.6656,108.4973,108.5666,58008.0
2025-03-24 13:30:00,109.66,110.27,109.65,110.19,33335.0,108.6161,109.2203,108.6062,109.1411,33335.0
2025-03-24 13:35:00,110.2,110.24,110.07,110.1,25323.0,109.151,109.1906,109.0222,109.0519,25323.0
2025-03-24 13:40:00,110.15,110.21,110.07,110.13,11717.0,109.1014,109.1609,109.0222,109.0816,11717.0
2025-03-24 13:45:00,110.16,110.34,110.13,110.3,26865.0,109.1114,109.2896,109.0816,109.25,26865.0
2025-03-24 13:50:00,110.31,110.4,110.31,110.32,10353.0,109.2599,109.3491,109.2599,109.2698,10353.0
2025-03-24 13:55:00,110.32,110.35,110.19,110.28,20464.0,109.2698,109.2995,109.1411,109.2302,20464.0
2025-03-24 14:00:00,110.29,110.31,110.04,110.08,17654.0,109.2401,109.2599,108.9925,109.0321,17654.0
2025-03-24 14:05:00,110.11,110.34,110.08,110.34,17504.0,109.0618,109.2896,109.0321,109.2896,17504.0
2025-03-24 14:10:00,110.34,110.35,110.11,110.2,20548.0,109.2896,109.2995,109.0618,109.151,20548.0
2025-03-24 14:15:00,110.17,110.27,109.98,110.02,27220.0,109.1213,109.2203,108.9331,108.9727,27220.0
2025-03-24 14:20:00,110.02,110.02,109.9,109.91,18335.0,108.9727,108.9727,108.8538,108.8637,18335.0
2025-03-24 14:25:00,109.88,109.91,109.64,109.73,30658.0,108.834,108.8637,108.5963,108.6854,30658.0
2025-03-24 14:30:00,109.73,109.73,109.57,109.61,19854.0,108.6854,108.6854,108.527,108.5666,19854.0
2025-03-24 14:35:00,109.59,109.98,109.58,109.95,13267.0,108.5468,108.9331,108.5369,108.9034,13267.0
2025-03-24 14:40:00,109.91,109.97,109.86,109.92,16563.0,108.8637,108.9232,108.8142,108.8736,16563.0
2025-03-24 14:45:00,109.94,109.99,109.89,109.91,11592.0,108.8934,108.943,108.8439,108.8637,11592.0
2025-03-24 14:50:00,109.92,110.01,109.92,109.94,13163.0,108.8736,108.9628,108.8736,108.8934,13163.0
2025-03-24 14:55:00,109.94,110.11,109.92,110.09,16333.0,108.8934,109.0618,108.8736,109.042,16333.0
2025-03-24 15:00:00,110.09,110.18,110.05,110.17,11157.0,109.042,109.1312,109.0024,109.1213,11157.0
2025-03-24 15:05:00,110.15,110.2,110.04,110.04,11908.0,109.1014,109.151,108.9925,108.9925,11908.0
2025-03-24 15:10:00,110.02,110.09,109.96,110.01,13569.0,108.9727,109.042,108.9133,108.9628,13569.0
2025-03-24 15:15:00,110.01,110.07,109.95,110.01,11669.0,108.9628,109.0222,108.9034,108.9628,11669.0
2025-03-24 15:20:00,110.01,110.07,109.99,110.04,28794.0,108.9628,109.0222,108.943,108.9925,28794.0
2025-03-24 15:25:00,110.03,110.13,110.01,110.04,14582.0,108.9826,109.0816,108.9628,108.9925,14582.0
2025-03-24 15:30:00,110.06,110.23,110.04,110.18,19483.0,109.0123,109.1807,108.9925,109.1312,19483.0
2025-03-24 15:35:00,110.16,110.27,110.13,110.18,32079.0,109.1114,109.2203,109.0816,109.1312,32079.0
2025-03-24 15:40:00,110.19,110.32,110.13,110.25,22758.0,109.1411,109.2698,109.0816,109.2005,22758.0
2025-03-24 15:45:00,110.24,110.43,110.23,110.27,29084.0,109.1906,109.3788,109.1807,109.2203,29084.0
2025-03-24 15:50:00,110.31,110.41,110.11,110.41,57728.0,109.2599,109.359,109.0618,109.359,57728.0
2025-03-24 15:55:00,110.39,110.4,110.07,110.25,244792.0,109.3392,109.3491,109.0222,109.2005,244792.0
2025-03-25 09:30:00,110.07,110.44,109.49,109.78,47367.0,109.0222,109.3887,108.4477,108.735,47367.0
2025-03-25 09:35:00,109.86,109.92,109.44,109.74,8884.0,108.8142,108.8736,108.3982,108.6953,8884.0
2025-03-25 09:40:00,109.82,109.85,109.55,109.66,14652.0,108.7746,108.8043,108.5072,108.6161,14652.0
2025-03-25 09:45:00,109.62,109.91,109.34,109.83,16764.0,108.5765,108.8637,108.2992,108.7845,16764.0
2025-03-25 09:50:00,109.83,109.84,109.43,109.84,19155.0,108.7845,108.7944,108.3883,108.7944,19155.0
2025-03-25 09:55:00,109.84,109.99,109.61,109.7,15582.0,108.7944,108.943,108.5666,108.6557,15582.0
2025-03-25 10:00:00,109.63,110.03,109.52,109.93,61418.0,108.5864,108.9826,108.4774,108.8835,61418.0
2025-03-25 10:05:00,109.87,109.92,109.7,109.78,10036.0,108.8241,108.8736,108.6557,108.735,10036.0
2025-03-25 10:10:00,109.83,110.08,109.81,109.89,39446.0,108.7845,109.0321,108.7647,108.8439,39446.0
2025-03-25 10:15:00,109.95,110.15,109.86,109.97,36715.0,108.9034,109.1014,108.8142,108.9232,36715.0
2025-03-25 10:20:00,109.97,110.12,109.91,110.08,20014.0,108.9232,109.0717,108.8637,109.0321,20014.0
2025-03-25 10:25:00,110.08,110.21,110.08,110.11,8019.0,109.0321,109.1609,109.0321,109.0618,8019.0
2025-03-25 10:30:00,110.08,110.18,110.07,110.14,19787.0,109.0321,109.1312,109.0222,109.0915,19787.0
2025-03-25 10:35:00,110.15,110.15,109.75,109.81,43919.0,109.1014,109.1014,108.7053,108.7647,43919.0
2025-03-25 10:40:00,109.78,109.78,109.64,109.7,4982.0,108.735,108.735,108.5963,108.6557,4982.0
2025-03-25 10:45:00,109.68,109.83,109.62,109.83,60399.0,108.6359,108.7845,108.5765,108.7845,60399.0
2025-03-25 10:50:00,109.82,109.92,109.8,109.89,28435.0,108.7746,108.8736,108.7548,108.8439,28435.0
2025-03-25 10:55:00,109.89,110.24,109.82,110.22,25687.0,108.8439,109.1906,108.7746,109.1708,25687.0
2025-03-25 11:00:00,110.19,110.24,110.06,110.19,21204.0,109.1411,109.1906,109.0123,109.1411,21204.0
2025-03-25 11:05:00,110.19,110.44,110.15,110.35,36623.0,109.1411,109.3887,109.1014,109.2995,36623.0
2025-03-25 11:10:00,110.36,110.36,110.15,110.2,17525.0,109.3094,109.3094,109.1014,109.151,17525.0
2025-03-25 11:15:00,110.16,110.16,109.93,109.93,16673.0,109.1114,109.1114,108.8835,108.8835,16673.0
2025-03-25 11:20:00,109.95,110.03,109.93,109.97,2994.0,108.9034,108.9826,108.8835,108.9232,2994.0
2025-03-25 11:25:00,110.01,110.05,109.7,109.73,41902.0,108.9628,109.0024,108.6557,108.6854,41902.0
2025-03-25 11:30:00,109.75,109.92,109.67,109.92,8331.0,108.7053,108.8736,108.626,108.8736,8331.0
2025-03-25 11:35:00,109.92,109.92,109.73,109.75,5733.0,108.8736,108.8736,108.6854,108.7053,5733.0
2025-03-25 11:40:00,109.75,109.75,109.58,109.67,11865.0,108.7053,108.7053,108.5369,108.626,11865.0
2025-03-25 11:45:00,109.67,109.69,109.55,109.64,6984.0,108.626,108.6458,108.5072,108.5963,6984.0
2025-03-25 11:50:00,109.61,109.64,109.48,109.59,10874.0,108.5666,108.5963,108.4378,108.5468,10874.0
2025-03-25 11:55:00,109.55,109.56,109.41,109.53,9843.0,108.5072,108.5171,108.3685,108.4873,9843.0
2025-03-25 12:00:00,109.56,109.58,109.43,109.51,8138.0,108.5171,108.5369,108.3883,108.4675,8138.0
2025-03-25 12:05:00,109.54,109.54,109.38,109.41,10603.0,108.4973,108.4973,108.3388,108.3685,10603.0
2025-03-25 12:10:00,109.41,109.46,109.37,109.37,16212.0,108.3685,108.418,108.3289,108.3289,16212.0
2025-03-25 12:15:00,109.38,109.43,109.33,109.37,12763.0,108.3388,108.3883,108.2893,108.3289,12763.0
2025-03-25 12:20:00,109.34,109.44,109.32,109.41,9760.0,108.2992,108.3982,108.2793,108.3685,9760.0
2025-03-25 12:25:00,109.42,109.46,109.26,109.26,6728.0,108.3784,108.418,108.2199,108.2199,6728.0
2025-03-25 12:30:00,109.29,109.38,109.28,109.35,6452.0,108.2496,108.3388,108.2397,108.3091,6452.0
2025-03-25 12:35:00,109.36,109.37,109.27,109.29,6514.0,108.319,108.3289,108.2298,108.2496,6514.0
2025-03-25 12:40:00,109.33,109.4,109.3,109.37,4622.0,108.2893,108.3586,108.2595,108.3289,4622.0
2025-03-25 12:45:00,109.35,109.39,109.32,109.37,5768.0,108.3091,108.3487,108.2793,108.3289,5768.0
2025-03-25 12:50:00,109.37,109.46,109.36,109.41,8371.0,108.3289,108.418,108.319,108.3685,8371.0
2025-03-25 12:55:00,109.4,109.42,109.28,109.37,18870.0,108.3586,108.3784,108.2397,108.3289,18870.0
2025-03-25 13:00:00,109.37,109.43,109.37,109.42,7317.0,108.3289,108.3883,108.3289,108.3784,7317.0
2025-03-25 13:05:00,109.41,109.5,109.38,109.5,6705.0,108.3685,108.4576,108.3388,108.4576,6705.0
2025-03-25 13:10:00,109.48,109.55,109.47,109.49,6529.0,108.4378,108.5072,108.4279,108.4477,6529.0
2025-03-25 13:15:00,109.5,109.52,109.44,109.48,9074.0,108.4576,108.4774,108.3982,108.4378,9074.0
2025-03-25 13:20:00,109.5,109.51,109.39,109.39,5900.0,108.4576,108.4675,108.3487,108.3487,5900.0
2025-03-25 13:25:00,109.38,109.5,109.35,109.41,8891.0,108.3388,108.4576,108.3091,108.3685,8891.0
2025-03-25 13:30:00,109.41,109.65,109.4,109.61,6928.0,108.3685,108.6062,108.3586,108.5666,6928.0
2025-03-25 13:35:00,109.64,109.74,109.64,109.73,11132.0,108.5963,108.6953,108.5963,108.6854,11132.0
2025-03-25 13:40:00,109.72,109.92,109.71,109.75,11410.0,108.6755,108.8736,108.6656,108.7053,11410.0
2025-03-25 13:45:00,109.77,109.82,109.7,109.73,7516.0,108.7251,108.7746,108.6557,108.6854,7516.0
2025-03-25 13:50:00,109.75,109.84,109.72,109.76,7297.0,108.7053,108.7944,108.6755,108.7152,7297.0
2025-03-25 13:55:00,109.75,109.77,109.52,109.53,7134.0,108.7053,108.7251,108.4774,108.4873,7134.0
2025-03-25 14:00:00,109.53,109.61,109.52,109.59,6712.0,108.4873,108.5666,108.4774,108.5468,6712.0
2025-03-25 14:05:00,109.59,109.67,109.49,109.67,6522.0,108.5468,108.626,108.4477,108.626,6522.0
2025-03-25 14:10:00,109.67,109.71,109.64,109.65,6523.0,108.626,108.6656,108.5963,108.6062,6523.0
2025-03-25 14:15:00,109.67,109.7,109.58,109.65,8137.0,108.626,108.6557,108.5369,108.6062,8137.0
2025-03-25 14:20:00,109.66,109.7,109.57,109.58,11179.0,108.6161,108.6557,108.527,108.5369,11179.0
2025-03-25 14:25:00,109.57,109.6,109.53,109.59,8723.0,108.527,108.5567,108.4873,108.5468,8723.0
2025-03-25 14:30:00,109.61,109.61,109.46,109.56,12354.0,108.5666,108.5666,108.418,108.5171,12354.0
2025-03-25 14:35:00,109.57,109.57,109.47,109.51,9033.0,108.527,108.527,108.4279,108.4675,9033.0
2025-03-25 14:40:00,109.51,109.51,109.4,109.44,7859.0,108.4675,108.4675,108.3586,108.3982,7859.0
2025-03-25 14:45:00,109.42,109.43,109.35,109.41,15082.0,108.3784,108.3883,108.3091,108.3685,15082.0
2025-03-25 14:50:00,109.37,109.48,109.37,109.46,9349.0,108.3289,108.4378,108.3289,108.418,9349.0
2025-03-25 14:55:00,109.44,109.44,109.33,109.35,10472.0,108.3982,108.3982,108.2893,108.3091,10472.0
2025-03-25 15:00:00,109.35,109.38,109.3,109.38,9360.0,108.3091,108.3388,108.2595,108.3388,9360.0
2025-03-25 15:05:00,109.39,109.47,109.26,109.32,13518.0,108.3487,108.4279,108.2199,108.2793,13518.0
2025-03-25 15:10:00,109.34,109.43,109.3,109.37,32919.0,108.2992,108.3883,108.2595,108.3289,32919.0
2025-03-25 15:15:00,109.41,109.52,109.33,109.5,28442.0,108.3685,108.4774,108.2893,108.4576,28442.0
2025-03-25 15:20:00,109.51,109.51,109.39,109.44,11625.0,108.4675,108.4675,108.3487,108.3982,11625.0
2025-03-25 15:25:00,109.44,109.45,109.24,109.28,10614.0,108.3982,108.4081,108.2001,108.2397,10614.0
2025-03-25 15:30:00,109.27,109.29,109.11,109.12,18546.0,108.2298,108.2496,108.0713,108.0813,18546.0
2025-03-25 15:35:00,109.1,109.29,108.42,108.95,85693.0,108.0614,108.2496,107.3879,107.9129,85693.0
2025-03-25 15:40:00,108.93,109.13,108.92,109.11,24691.0,107.8931,108.0912,107.8832,108.0713,24691.0
2025-03-25 15:45:00,109.11,109.34,109.01,109.34,26990.0,108.0713,108.2992,107.9723,108.2992,26990.0
2025-03-25 15:50:00,109.3,109.32,109.02,109.3,58066.0,108.2595,108.2793,107.9822,108.2595,58066.0
2025-03-25 15:55:00,109.34,109.36,109.09,109.24,152014.0,108.2992,108.319,108.0515,108.2001,152014.0
2025-03-26 09:30:00,109.6,110.25,109.48,110.23,50137.0,108.5567,109.2005,108.4378,109.1807,50137.0
2025-03-26 09:35:00,110.26,110.36,110.14,110.35,8462.0,109.2104,109.3094,109.0915,109.2995,8462.0
2025-03-26 09:40:00,110.36,110.73,110.36,110.59,14275.0,109.3094,109.6759,109.3094,109.5373,14275.0
2025-03-26 09:45:00,110.59,110.71,110.35,110.47,18482.0,109.5373,109.6561,109.2995,109.4184,18482.0
2025-03-26 09:50:00,110.39,110.67,110.38,110.58,14496.0,109.3392,109.6165,109.3293,109.5274,14496.0
2025-03-26 09:55:00,110.62,110.88,110.57,110.74,14728.0,109.567,109.8245,109.5174,109.6858,14728.0
2025-03-26 10:00:00,110.73,111.19,110.68,111.05,19890.0,109.6759,110.1315,109.6264,109.9929,19890.0
2025-03-26 10:05:00,111.09,111.32,111.05,111.1,13066.0,110.0325,110.2603,109.9929,110.0424,13066.0
2025-03-26 10:10:00,111.09,111.58,111.08,111.47,18638.0,110.0325,110.5178,110.0226,110.4089,18638.0
2025-03-26 10:15:00,111.44,111.5,111.3,111.39,11867.0,110.3792,110.4386,110.2405,110.3296,11867.0
2025-03-26 10:20:00,111.34,111.39,111.17,111.26,17212.0,110.2801,110.3296,110.1117,110.2009,17212.0
2025-03-26 10:25:00,111.29,111.29,111.0,111.04,10889.0,110.2306,110.2306,109.9434,109.983,10889.0
2025-03-26 10:30:00,111.04,111.27,110.99,111.14,8748.0,109.983,110.2108,109.9335,110.082,8748.0
2025-03-26 10:35:00,111.09,111.23,111.08,111.23,10678.0,110.0325,110.1712,110.0226,110.1712,10678.0
2025-03-26 10:40:00,111.25,111.28,111.16,111.27,13423.0,110.191,110.2207,110.1018,110.2108,13423.0
2025-03-26 10:45:00,111.29,111.36,111.1,111.13,10211.0,110.2306,110.2999,110.0424,110.0721,10211.0
2025-03-26 10:50:00,111.13,111.21,111.06,111.08,8628.0,110.0721,110.1514,110.0028,110.0226,8628.0
2025-03-26 10:55:00,111.1,111.22,111.0,111.22,8351.0,110.0424,110.1613,109.9434,110.1613,8351.0
2025-03-26 11:00:00,111.25,111.4,111.17,111.21,19047.0,110.191,110.3395,110.1117,110.1514,19047.0
2025-03-26 11:05:00,111.16,111.16,111.04,111.06,9656.0,110.1018,110.1018,109.983,110.0028,9656.0
2025-03-26 11:10:00,111.08,111.09,110.93,110.96,12765.0,110.0226,110.0325,109.874,109.9037,12765.0
2025-03-26 11:15:00,110.97,110.97,110.79,110.81,10676.0,109.9136,109.9136,109.7354,109.7552,10676.0
2025-03-26 11:20:00,110.78,110.95,110.74,110.95,21994.0,109.7254,109.8938,109.6858,109.8938,21994.0
2025-03-26 11:25:00,110.95,110.95,110.67,110.67,18390.0,109.8938,109.8938,109.6165,109.6165,18390.0
2025-03-26 11:30:00,110.67,110.72,110.57,110.58,16796.0,109.6165,109.666,109.5174,109.5274,16796.0
2025-03-26 11:35:00,110.6,110.89,110.59,110.81,12165.0,109.5472,109.8344,109.5373,109.7552,12165.0
2025-03-26 11:40:00,110.83,110.86,110.7,110.75,5576.0,109.775,109.8047,109.6462,109.6957,5576.0
2025-03-26 11:45:00,110.75,110.75,110.67,110.75,14600.0,109.6957,109.6957,109.6165,109.6957,14600.0
2025-03-26 11:50:00,110.77,110.77,110.57,110.72,20234.0,109.7155,109.7155,109.5174,109.666,20234.0
2025-03-26 11:55:00,110.71,110.78,110.55,110.65,13904.0,109.6561,109.7254,109.4976,109.5967,13904.0
2025-03-26 12:00:00,110.65,110.8,110.6,110.69,15079.0,109.5967,109.7453,109.5472,109.6363,15079.0
2025-03-26 12:05:00,110.68,110.79,110.65,110.72,15189.0,109.6264,109.7354,109.5967,109.666,15189.0
2025-03-26 12:10:00,110.72,110.89,110.71,110.88,10491.0,109.666,109.8344,109.6561,109.8245,10491.0
2025-03-26 12:15:00,110.88,110.91,110.73,110.78,25292.0,109.8245,109.8542,109.6759,109.7254,25292.0
2025-03-26 12:20:00,110.78,110.82,110.69,110.79,12898.0,109.7254,109.7651,109.6363,109.7354,12898.0
2025-03-26 12:25:00,110.82,110.9,110.79,110.86,8536.0,109.7651,109.8443,109.7354,109.8047,8536.0
2025-03-26 12:30:00,110.85,110.89,110.77,110.79,16746.0,109.7948,109.8344,109.7155,109.7354,16746.0
2025-03-26 12:35:00,110.82,110.91,110.8,110.86,17765.0,109.7651,109.8542,109.7453,109.8047,17765.0
2025-03-26 12:40:00,110.81,110.88,110.76,110.81,8462.0,109.7552,109.8245,109.7056,109.7552,8462.0
2025-03-26 12:45:00,110.81,110.99,110.8,110.95,9017.0,109.7552,109.9335,109.7453,109.8938,9017.0
2025-03-26 12:50:00,110.95,110.96,110.79,110.83,13490.0,109.8938,109.9037,109.7354,109.775,13490.0
2025-03-26 12:55:00,110.83,110.85,110.75,110.79,9028.0,109.775,109.7948,109.6957,109.7354,9028.0
2025-03-26 13:00:00,110.79,110.84,110.72,110.83,10298.0,109.7354,109.7849,109.666,109.775,10298.0
2025-03-26 13:05:00,110.83,110.87,110.78,110.82,9868.0,109.775,109.8146,109.7254,109.7651,9868.0
2025-03-26 13:10:00,110.83,110.94,110.8,110.82,9195.0,109.775,109.8839,109.7453,109.7651,9195.0
2025-03-26 13:15:00,110.82,110.84,110.65,110.7,12385.0,109.7651,109.7849,109.5967,109.6462,12385.0
2025-03-26 13:20:00,110.73,110.82,110.67,110.69,10175.0,109.6759,109.7651,109.6165,109.6363,10175.0
2025-03-26 13:25:00,110.71,110.79,110.61,110.76,33355.0,109.6561,109.7354,109.5571,109.7056,33355.0
2025-03-26 13:30:00,110.77,110.77,110.63,110.66,16352.0,109.7155,109.7155,109.5769,109.6066,16352.0
2025-03-26 13:35:00,110.64,110.76,110.61,110.76,15729.0,109.5868,109.7056,109.5571,109.7056,15729.0
2025-03-26 13:40:00,110.75,110.84,110.69,110.75,30959.0,109.6957,109.7849,109.6363,109.6957,30959.0
2025-03-26 13:45:00,110.75,110.76,110.63,110.66,19628.0,109.6957,109.7056,109.5769,109.6066,19628.0
2025-03-26 13:50:00,110.66,110.71,110.62,110.68,18562.0,109.6066,109.6561,109.567,109.6264,18562.0
2025-03-26 13:55:00,110.66,110.7,110.64,110.69,11359.0,109.6066,109.6462,109.5868,109.6363,11359.0
2025-03-26 14:00:00,110.7,110.89,110.69,110.87,15775.0,109.6462,109.8344,109.6363,109.8146,15775.0
2025-03-26 14:05:00,110.87,110.95,110.81,110.94,10297.0,109.8146,109.8938,109.7552,109.8839,10297.0
2025-03-26 14:10:00,110.95,111.05,110.95,110.99,13367.0,109.8938,109.9929,109.8938,109.9335,13367.0
2025-03-26 14:15:00,111.07,111.1,110.96,111.03,10536.0,110.0127,110.0424,109.9037,109.9731,10536.0
2025-03-26 14:20:00,111.02,111.11,111.01,111.11,9343.0,109.9632,110.0523,109.9533,110.0523,9343.0
2025-03-26 14:25:00,111.11,111.13,110.98,111.04,12103.0,110.0523,110.0721,109.9235,109.983,12103.0
2025-03-26 14:30:00,111.01,111.09,110.98,111.01,9480.0,109.9533,110.0325,109.9235,109.9533,9480.0
2025-03-26 14:35:00,111.01,111.06,110.98,111.03,8295.0,109.9533,110.0028,109.9235,109.9731,8295.0
2025-03-26 14:40:00,111.04,111.09,110.98,111.04,11029.0,109.983,110.0325,109.9235,109.983,11029.0
2025-03-26 14:45:00,111.04,111.11,110.91,111.0,22887.0,109.983,110.0523,109.8542,109.9434,22887.0
2025-03-26 14:50:00,110.98,111.01,110.93,110.95,15601.0,109.9235,109.9533,109.874,109.8938,15601.0
2025-03-26 14:55:00,110.95,111.06,110.93,111.01,15367.0,109.8938,110.0028,109.874,109.9533,15367.0
2025-03-26 15:00:00,111.01,111.11,110.85,110.89,21132.0,109.9533,110.0523,109.7948,109.8344,21132.0
2025-03-26 15:05:00,110.88,111.06,110.87,110.96,12362.0,109.8245,110.0028,109.8146,109.9037,12362.0
2025-03-26 15:10:00,110.96,111.01,110.89,111.0,15195.0,109.9037,109.9533,109.8344,109.9434,15195.0
2025-03-26 15:15:00,110.98,111.13,110.97,111.11,16521.0,109.9235,110.0721,109.9136,110.0523,16521.0
2025-03-26 15:20:00,111.11,111.23,111.06,111.07,17771.0,110.0523,110.1712,110.0028,110.0127,17771.0
2025-03-26 15:25:00,111.06,111.16,111.01,111.03,16675.0,110.0028,110.1018,109.9533,109.9731,16675.0
2025-03-26 15:30:00,111.04,111.12,110.96,111.04,19874.0,109.983,110.0622,109.9037,109.983,19874.0
2025-03-26 15:35:00,111.04,111.14,111.03,111.06,21007.0,109.983,110.082,109.9731,110.0028,21007.0
2025-03-26 15:40:00,111.06,111.31,111.05,111.2,22806.0,110.0028,110.2504,109.9929,110.1415,22806.0
2025-03-26 15:45:00,111.18,111.3,111.16,111.3,23392.0,110.1216,110.2405,110.1018,110.2405,23392.0
2025-03-26 15:50:00,111.3,111.43,111.17,111.28,66916.0,110.2405,110.3693,110.1117,110.2207,66916.0
2025-03-26 15:55:00,111.27,111.31,111.05,111.13,154554.0,110.2108,110.2504,109.9929,110.0721,154554.0
2025-03-27 09:30:00,111.23,111.37,110.9,110.9,39567.0,110.1712,110.3098,109.8443,109.8443,39567.0
2025-03-27 09:35:00,110.9,111.54,110.9,111.15,18895.0,109.8443,110.4782,109.8443,110.0919,18895.0
2025-03-27 09:40:00,111.24,111.26,110.8,110.96,23219.0,110.1811,110.2009,109.7453,109.9037,23219.0
2025-03-27 09:45:00,110.98,111.37,110.97,111.31,12383.0,109.9235,110.3098,109.9136,110.2504,12383.0
2025-03-27 09:50:00,111.29,111.45,111.13,111.31,16309.0,110.2306,110.3891,110.0721,110.2504,16309.0
2025-03-27 09:55:00,111.31,111.61,111.29,111.55,13253.0,110.2504,110.5475,110.2306,110.4881,13253.0
2025-03-27 10:00:00,111.49,111.76,111.48,111.61,15720.0,110.4287,110.6961,110.4188,110.5475,15720.0
2025-03-27 10:05:00,111.61,111.93,111.53,111.88,35369.0,110.5475,110.8645,110.4683,110.815,35369.0
2025-03-27 10:10:00,111.89,111.96,111.6,111.68,26507.0,110.8249,110.8942,110.5376,110.6169,26507.0
2025-03-27 10:15:00,111.65,111.99,111.63,111.94,31095.0,110.5872,110.9239,110.5674,110.8744,31095.0
2025-03-27 10:20:00,111.93,112.06,111.8,112.03,13000.0,110.8645,110.9933,110.7357,110.9636,13000.0
2025-03-27 10:25:00,112.03,112.16,111.95,112.16,18396.0,110.9636,111.0923,110.8843,111.0923,18396.0
2025-03-27 10:30:00,112.06,112.06,111.88,111.88,7769.0,110.9933,110.9933,110.815,110.815,7769.0
2025-03-27 10:35:00,111.87,111.91,111.71,111.76,18562.0,110.8051,110.8447,110.6466,110.6961,18562.0
2025-03-27 10:40:00,111.7,111.95,111.7,111.89,15991.0,110.6367,110.8843,110.6367,110.8249,15991.0
2025-03-27 10:45:00,111.9,111.95,111.8,111.86,11306.0,110.8348,110.8843,110.7357,110.7952,11306.0
2025-03-27 10:50:00,111.86,111.94,111.81,111.82,9560.0,110.7952,110.8744,110.7456,110.7555,9560.0
2025-03-27 10:55:00,111.81,111.81,111.64,111.74,11232.0,110.7456,110.7456,110.5773,110.6763,11232.0
2025-03-27 11:00:00,111.75,112.04,111.66,111.95,14222.0,110.6862,110.9735,110.5971,110.8843,14222.0
2025-03-27 11:05:00,112.03,112.03,111.85,111.9,10959.0,110.9636,110.9636,110.7853,110.8348,10959.0
2025-03-27 11:10:00,111.9,112.02,111.88,112.01,8414.0,110.8348,110.9536,110.815,110.9437,8414.0
2025-03-27 11:15:00,112.04,112.33,111.94,112.29,14541.0,110.9735,111.2607,110.8744,111.2211,14541.0
2025-03-27 11:20:00,112.26,112.28,112.16,112.2,15917.0,111.1914,111.2112,111.0923,111.1319,15917.0
2025-03-27 11:25:00,112.17,112.2,111.92,111.95,17075.0,111.1022,111.1319,110.8546,110.8843,17075.0
2025-03-27 11:30:00,111.91,111.97,111.56,111.56,13983.0,110.8447,110.9041,110.498,110.498,13983.0
2025-03-27 11:35:00,111.58,111.64,111.19,111.37,23615.0,110.5178,110.5773,110.1315,110.3098,23615.0
2025-03-27 11:40:00,111.38,111.38,111.22,111.26,16153.0,110.3197,110.3197,110.1613,110.2009,16153.0
2025-03-27 11:45:00,111.3,111.3,111.04,111.06,13434.0,110.2405,110.2405,109.983,110.0028,13434.0
2025-03-27 11:50:00,111.06,111.19,111.04,111.05,12563.0,110.0028,110.1315,109.983,109.9929,12563.0
2025-03-27 11:55:00,111.03,111.05,110.86,111.04,16906.0,109.9731,109.9929,109.8047,109.983,16906.0
2025-03-27 12:00:00,111.02,111.07,110.92,110.98,12030.0,109.9632,110.0127,109.8641,109.9235,12030.0
2025-03-27 12:05:00,110.99,111.14,110.97,111.03,20734.0,109.9335,110.082,109.9136,109.9731,20734.0
2025-03-27 12:10:00,111.03,111.16,110.97,111.03,12686.0,109.9731,110.1018,109.9136,109.9731,12686.0
2025-03-27 12:15:00,111.01,111.16,111.0,111.15,11189.0,109.9533,110.1018,109.9434,110.0919,11189.0
2025-03-27 12:20:00,111.15,111.26,111.14,111.26,12910.0,110.0919,110.2009,110.082,110.2009,12910.0
2025-03-27 12:25:00,111.25,111.25,111.15,111.2,11551.0,110.191,110.191,110.0919,110.1415,11551.0
2025-03-27 12:30:00,111.17,111.38,111.15,111.27,12101.0,110.1117,110.3197,110.0919,110.2108,12101.0
2025-03-27 12:35:00,111.28,111.28,111.0,111.12,8062.0,110.2207,110.2207,109.9434,110.0622,8062.0
2025-03-27 12:40:00,111.12,111.14,111.05,111.05,7265.0,110.0622,110.082,109.9929,109.9929,7265.0
2025-03-27 12:45:00,111.07,111.09,110.85,110.86,10971.0,110.0127,110.0325,109.7948,109.8047,10971.0
2025-03-27 12:50:00,110.86,110.93,110.78,110.86,23189.0,109.8047,109.874,109.7254,109.8047,23189.0
2025-03-27 12:55:00,110.85,110.9,110.8,110.82,9811.0,109.7948,109.8443,109.7453,109.7651,9811.0
2025-03-27 13:00:00,110.83,110.94,110.76,110.94,19090.0,109.775,109.8839,109.7056,109.8839,19090.0
2025-03-27 13:05:00,110.9,111.03,110.87,111.0,13931.0,109.8443,109.9731,109.8146,109.9434,13931.0
2025-03-27 13:10:00,111.01,111.09,110.95,111.09,7751.0,109.9533,110.0325,109.8938,110.0325,7751.0
2025-03-27 13:15:00,111.11,111.13,110.97,110.99,9607.0,110.0523,110.0721,109.9136,109.9335,9607.0
2025-03-27 13:20:00,110.98,111.08,110.93,111.03,16502.0,109.9235,110.0226,109.874,109.9731,16502.0
2025-03-27 13:25:00,111.03,111.03,110.9,110.92,7912.0,109.9731,109.9731,109.8443,109.8641,7912.0
2025-03-27 13:30:00,110.91,110.97,110.67,110.69,16638.0,109.8542,109.9136,109.6165,109.6363,16638.0
2025-03-27 13:35:00,110.68,110.76,110.6,110.71,14371.0,109.6264,109.7056,109.5472,109.6561,14371.0
2025-03-27 13:40:00,110.7,110.72,110.59,110.59,10933.0,109.6462,109.666,109.5373,109.5373,10933.0
2025-03-27 13:45:00,110.59,110.78,110.59,110.77,15491.0,109.5373,109.7254,109.5373,109.7155,15491.0
2025-03-27 13:50:00,110.84,110.86,110.69,110.69,7549.0,109.7849,109.8047,109.6363,109.6363,7549.0
2025-03-27 13:55:00,110.7,110.77,110.67,110.72,7726.0,109.6462,109.7155,109.6165,109.666,7726.0
2025-03-27 14:00:00,110.72,110.88,110.72,110.77,9652.0,109.666,109.8245,109.666,109.7155,9652.0
2025-03-27 14:05:00,110.82,110.92,110.74,110.83,11331.0,109.7651,109.8641,109.6858,109.775,11331.0
2025-03-27 14:10:00,110.83,111.14,110.83,111.13,10008.0,109.775,110.082,109.775,110.0721,10008.0
2025-03-27 14:15:00,111.12,111.15,111.07,111.09,12042.0,110.0622,110.0919,110.0127,110.0325,12042.0
2025-03-27 14:20:00,111.09,111.15,110.9,110.91,9677.0,110.0325,110.0919,109.8443,109.8542,9677.0
2025-03-27 14:25:00,110.91,111.07,110.91,111.01,15924.0,109.8542,110.0127,109.8542,109.9533,15924.0
2025-03-27 14:30:00,111.01,111.11,110.97,111.07,13351.0,109.9533,110.0523,109.9136,110.0127,13351.0
2025-03-27 14:35:00,111.12,111.19,111.1,111.12,6636.0,110.0622,110.1315,110.0424,110.0622,6636.0
2025-03-27 14:40:00,111.1,111.21,111.09,111.14,12044.0,110.0424,110.1514,110.0325,110.082,12044.0
2025-03-27 14:45:00,111.15,111.17,111.1,111.14,9574.0,110.0919,110.1117,110.0424,110.082,9574.0
2025-03-27 14:50:00,111.14,111.19,111.03,111.12,12387.0,110.082,110.1315,109.9731,110.0622,12387.0
2025-03-27 14:55:00,111.13,111.13,110.9,110.92,9525.0,110.0721,110.0721,109.8443,109.8641,9525.0
2025-03-27 15:00:00,110.92,111.14,110.92,111.14,13318.0,109.8641,110.082,109.8641,110.082,13318.0
2025-03-27 15:05:00,111.11,111.23,111.09,111.2,16322.0,110.0523,110.1712,110.0325,110.1415,16322.0
2025-03-27 15:10:00,111.18,111.33,111.11,111.33,13646.0,110.1216,110.2702,110.0523,110.2702,13646.0
2025-03-27 15:15:00,111.33,111.56,111.3,111.55,15538.0,110.2702,110.498,110.2405,110.4881,15538.0
2025-03-27 15:20:00,111.56,111.7,111.52,111.59,16332.0,110.498,110.6367,110.4584,110.5277,16332.0
2025-03-27 15:25:00,111.59,111.64,111.55,111.59,17308.0,110.5277,110.5773,110.4881,110.5277,17308.0
2025-03-27 15:30:00,111.57,111.57,111.31,111.42,28515.0,110.5079,110.5079,110.2504,110.3594,28515.0
2025-03-27 15:35:00,111.43,111.43,111.16,111.22,19171.0,110.3693,110.3693,110.1018,110.1613,19171.0
2025-03-27 15:40:00,111.22,111.37,111.21,111.3,39606.0,110.1613,110.3098,110.1514,110.2405,39606.0
2025-03-27 15:45:00,111.3,111.37,111.1,111.37,28399.0,110.2405,110.3098,110.0424,110.3098,28399.0
2025-03-27 15:50:00,111.3,111.44,111.06,111.29,48371.0,110.2405,110.3792,110.0028,110.2306,48371.0
2025-03-27 15:55:00,111.26,111.27,110.71,110.74,150963.0,110.2009,110.2108,109.6561,109.6858,150963.0
2025-03-28 09:30:00,111.0,111.62,110.81,111.07,72392.0,109.9434,110.5575,109.7552,110.0127,72392.0
2025-03-28 09:35:00,110.96,111.19,110.96,111.08,5322.0,109.9037,110.1315,109.9037,110.0226,5322.0
2025-03-28 09:40:00,111.08,111.24,110.88,110.95,20249.0,110.0226,110.1811,109.8245,109.8938,20249.0
2025-03-28 09:45:00,110.95,111.08,110.66,110.78,22435.0,109.8938,110.0226,109.6066,109.7254,22435.0
2025-03-28 09:50:00,110.75,111.07,110.75,111.07,8137.0,109.6957,110.0127,109.6957,110.0127,8137.0
2025-03-28 09:55:00,111.0,111.01,110.8,110.81,29932.0,109.9434,109.9533,109.7453,109.7552,29932.0
2025-03-28 10:00:00,110.77,111.06,110.42,110.95,33141.0,109.7155,110.0028,109.3689,109.8938,33141.0
2025-03-28 10:05:00,110.95,110.96,110.73,110.82,44922.0,109.8938,109.9037,109.6759,109.7651,44922.0
2025-03-28 10:10:00,110.74,110.83,110.57,110.65,61603.0,109.6858,109.775,109.5174,109.5967,61603.0
2025-03-28 10:15:00,110.65,110.65,110.46,110.54,15845.0,109.5967,109.5967,109.4085,109.4877,15845.0
2025-03-28 10:20:00,110.54,110.67,110.46,110.63,14180.0,109.4877,109.6165,109.4085,109.5769,14180.0
2025-03-28 10:25:00,110.6,110.72,110.49,110.53,18461.0,109.5472,109.666,109.4382,109.4778,18461.0
2025-03-28 10:30:00,110.56,110.66,110.27,110.41,31475.0,109.5075,109.6066,109.2203,109.359,31475.0
2025-03-28 10:35:00,110.4,110.43,110.23,110.37,17408.0,109.3491,109.3788,109.1807,109.3194,17408.0
2025-03-28 10:40:00,110.34,110.4,110.17,110.32,15264.0,109.2896,109.3491,109.1213,109.2698,15264.0
2025-03-28 10:45:00,110.29,110.34,109.93,110.2,25076.0,109.2401,109.2896,108.8835,109.151,25076.0
2025-03-28 10:50:00,110.23,110.38,110.17,110.34,19604.0,109.1807,109.3293,109.1213,109.2896,19604.0
2025-03-28 10:55:00,110.34,110.48,110.32,110.43,36399.0,109.2896,109.4283,109.2698,109.3788,36399.0
2025-03-28 11:00:00,110.37,110.38,110.27,110.37,27365.0,109.3194,109.3293,109.2203,109.3194,27365.0
2025-03-28 11:05:00,110.34,110.56,110.32,110.37,45669.0,109.2896,109.5075,109.2698,109.3194,45669.0
2025-03-28 11:10:00,110.4,110.53,110.34,110.4,16773.0,109.3491,109.4778,109.2896,109.3491,16773.0
2025-03-28 11:15:00,110.4,110.55,110.39,110.42,10985.0,109.3491,109.4976,109.3392,109.3689,10985.0
2025-03-28 11:20:00,110.42,110.51,110.32,110.35,18954.0,109.3689,109.458,109.2698,109.2995,18954.0
2025-03-28 11:25:00,110.35,110.44,110.35,110.42,8679.0,109.2995,109.3887,109.2995,109.3689,8679.0
2025-03-28 11:30:00,110.38,110.56,110.35,110.54,9299.0,109.3293,109.5075,109.2995,109.4877,9299.0
2025-03-28 11:35:00,110.58,110.61,110.47,110.61,9482.0,109.5274,109.5571,109.4184,109.5571,9482.0
2025-03-28 11:40:00,110.58,110.61,110.41,110.44,18689.0,109.5274,109.5571,109.359,109.3887,18689.0
2025-03-28 11:45:00,110.44,110.55,110.43,110.53,7732.0,109.3887,109.4976,109.3788,109.4778,7732.0
2025-03-28 11:50:00,110.51,110.55,110.46,110.53,11039.0,109.458,109.4976,109.4085,109.4778,11039.0
2025-03-28 11:55:00,110.53,110.57,110.52,110.55,8102.0,109.4778,109.5174,109.4679,109.4976,8102.0
2025-03-28 12:00:00,110.55,110.88,110.54,110.85,13810.0,109.4976,109.8245,109.4877,109.7948,13810.0
2025-03-28 12:05:00,110.85,110.92,110.74,110.75,10410.0,109.7948,109.8641,109.6858,109.6957,10410.0
2025-03-28 12:10:00,110.75,110.75,110.67,110.72,5440.0,109.6957,109.6957,109.6165,109.666,5440.0
2025-03-28 12:15:00,110.7,110.75,110.56,110.61,8751.0,109.6462,109.6957,109.5075,109.5571,8751.0
2025-03-28 12:20:00,110.57,110.72,110.54,110.54,9554.0,109.5174,109.666,109.4877,109.4877,9554.0
2025-03-28 12:25:00,110.55,110.56,110.39,110.39,8412.0,109.4976,109.5075,109.3392,109.3392,8412.0
2025-03-28 12:30:00,110.41,110.53,110.41,110.48,11600.0,109.359,109.4778,109.359,109.4283,11600.0
2025-03-28 12:35:00,110.48,110.66,110.45,110.56,30540.0,109.4283,109.6066,109.3986,109.5075,30540.0
2025-03-28 12:40:00,110.54,110.67,110.5,110.59,13442.0,109.4877,109.6165,109.4481,109.5373,13442.0
2025-03-28 12:45:00,110.59,110.71,110.58,110.63,9597.0,109.5373,109.6561,109.5274,109.5769,9597.0
2025-03-28 12:50:00,110.66,110.77,110.61,110.72,9625.0,109.6066,109.7155,109.5571,109.666,9625.0
2025-03-28 12:55:00,110.72,110.76,110.59,110.61,11423.0,109.666,109.7056,109.5373,109.5571,11423.0
2025-03-28 13:00:00,110.61,110.7,110.6,110.6,18302.0,109.5571,109.6462,109.5472,109.5472,18302.0
2025-03-28 13:05:00,110.62,110.63,110.53,110.54,28120.0,109.567,109.5769,109.4778,109.4877,28120.0
2025-03-28 13:10:00,110.53,110.63,110.51,110.62,8611.0,109.4778,109.5769,109.458,109.567,8611.0
2025-03-28 13:15:00,110.58,110.58,110.33,110.37,15044.0,109.5274,109.5274,109.2797,109.3194,15044.0
2025-03-28 13:20:00,110.36,110.44,110.32,110.33,12135.0,109.3094,109.3887,109.2698,109.2797,12135.0
2025-03-28 13:25:00,110.3,110.33,110.23,110.33,7566.0,109.25,109.2797,109.1807,109.2797,7566.0
2025-03-28 13:30:00,110.31,110.45,110.3,110.35,15852.0,109.2599,109.3986,109.25,109.2995,15852.0
2025-03-28 13:35:00,110.32,110.43,110.26,110.43,13765.0,109.2698,109.3788,109.2104,109.3788,13765.0
2025-03-28 13:40:00,110.43,110.53,110.4,110.5,14289.0,109.3788,109.4778,109.3491,109.4481,14289.0
2025-03-28 13:45:00,110.46,110.51,110.39,110.43,10547.0,109.4085,109.458,109.3392,109.3788,10547.0
2025-03-28 13:50:00,110.44,110.44,110.36,110.37,9892.0,109.3887,109.3887,109.3094,109.3194,9892.0
2025-03-28 13:55:00,110.37,110.5,110.35,110.5,10086.0,109.3194,109.4481,109.2995,109.4481,10086.0
2025-03-28 14:00:00,110.48,110.56,110.23,110.35,36998.0,109.4283,109.5075,109.1807,109.2995,36998.0
2025-03-28 14:05:00,110.34,110.43,110.27,110.43,5602.0,109.2896,109.3788,109.2203,109.3788,5602.0
2025-03-28 14:10:00,110.35,110.43,110.14,110.19,10146.0,109.2995,109.3788,109.0915,109.1411,10146.0
2025-03-28 14:15:00,110.2,110.28,110.15,110.19,17398.0,109.151,109.2302,109.1014,109.1411,17398.0
2025-03-28 14:20:00,110.19,110.22,110.06,110.07,11895.0,109.1411,109.1708,109.0123,109.0222,11895.0
2025-03-28 14:25:00,110.07,110.1,110.02,110.08,9601.0,109.0222,109.0519,108.9727,109.0321,9601.0
2025-03-28 14:30:00,110.02,110.09,110.0,110.08,8896.0,108.9727,109.042,108.9529,109.0321,8896.0
2025-03-28 14:35:00,110.06,110.1,110.01,110.06,15577.0,109.0123,109.0519,108.9628,109.0123,15577.0
2025-03-28 14:40:00,110.09,110.22,110.09,110.15,13935.0,109.042,109.1708,109.042,109.1014,13935.0
2025-03-28 14:45:00,110.18,110.47,110.18,110.43,37565.0,109.1312,109.4184,109.1312,109.3788,37565.0
2025-03-28 14:50:00,110.49,110.53,110.43,110.46,13820.0,109.4382,109.4778,109.3788,109.4085,13820.0
2025-03-28 14:55:00,110.45,110.45,110.3,110.44,7913.0,109.3986,109.3986,109.25,109.3887,7913.0
2025-03-28 15:00:00,110.42,110.49,110.4,110.44,10643.0,109.3689,109.4382,109.3491,109.3887,10643.0
2025-03-28 15:05:00,110.48,110.61,110.45,110.57,9973.0,109.4283,109.5571,109.3986,109.5174,9973.0
2025-03-28 15:10:00,110.57,110.62,110.44,110.56,15189.0,109.5174,109.567,109.3887,109.5075,15189.0
2025-03-28 15:15:00,110.56,110.67,110.49,110.67,23744.0,109.5075,109.6165,109.4382,109.6165,23744.0
2025-03-28 15:20:00,110.68,110.69,110.52,110.56,28783.0,109.6264,109.6363,109.4679,109.5075,28783.0
2025-03-28 15:25:00,110.56,110.59,110.38,110.43,14500.0,109.5075,109.5373,109.3293,109.3788,14500.0
2025-03-28 15:30:00,110.4,110.53,110.33,110.53,19105.0,109.3491,109.4778,109.2797,109.4778,19105.0
2025-03-28 15:35:00,110.52,110.65,110.47,110.47,72680.0,109.4679,109.5967,109.4184,109.4184,72680.0
2025-03-28 15:40:00,110.48,110.64,110.38,110.41,19009.0,109.4283,109.5868,109.3293,109.359,19009.0
2025-03-28 15:45:00,110.41,110.61,110.35,110.61,26048.0,109.359,109.5571,109.2995,109.5571,26048.0
2025-03-28 15:50:00,110.61,110.68,110.38,110.67,46087.0,109.5571,109.6264,109.3293,109.6165,46087.0
2025-03-28 15:55:00,110.68,110.8,110.34,110.45,196735.0,109.6264,109.7453,109.2896,109.3986,196735.0
2025-03-31 09:30:00,110.31,111.47,110.1,111.2,97690.0,109.2599,110.4089,109.0519,110.1415,97690.0
2025-03-31 09:35:00,110.95,111.36,110.8,110.9,14262.0,109.8938,110.2999,109.7453,109.8443,14262.0
2025-03-31 09:40:00,110.77,110.91,110.62,110.9,9532.0,109.7155,109.8542,109.567,109.8443,9532.0
2025-03-31 09:45:00,110.78,110.91,110.62,110.72,32851.0,109.7254,109.8542,109.567,109.666,32851.0
2025-03-31 09:50:00,110.75,111.39,110.7,111.15,28161.0,109.6957,110.3296,109.6462,110.0919,28161.0
2025-03-31 09:55:00,111.28,111.51,111.19,111.37,15772.0,110.2207,110.4485,110.1315,110.3098,15772.0
2025-03-31 10:00:00,111.45,111.5,111.18,111.26,47102.0,110.3891,110.4386,110.1216,110.2009,47102.0
2025-03-31 10:05:00,111.26,111.4,110.97,111.09,24106.0,110.2009,110.3395,109.9136,110.0325,24106.0
2025-03-31 10:10:00,111.08,111.08,110.79,110.94,15513.0,110.0226,110.0226,109.7354,109.8839,15513.0
2025-03-31 10:15:00,110.97,111.01,110.76,110.78,32376.0,109.9136,109.9533,109.7056,109.7254,32376.0
2025-03-31 10:20:00,110.79,111.02,110.78,110.95,11095.0,109.7354,109.9632,109.7254,109.8938,11095.0
2025-03-31 10:25:00,110.9,110.94,110.73,110.75,27173.0,109.8443,109.8839,109.6759,109.6957,27173.0
2025-03-31 10:30:00,110.73,111.13,110.72,111.1,32101.0,109.6759,110.0721,109.666,110.0424,32101.0
2025-03-31 10:35:00,111.1,111.29,111.03,111.21,40501.0,110.0424,110.2306,109.9731,110.1514,40501.0
2025-03-31 10:40:00,111.2,111.21,110.95,111.16,12455.0,110.1415,110.1514,109.8938,110.1018,12455.0
2025-03-31 10:45:00,111.11,111.33,111.09,111.12,7653.0,110.0523,110.2702,110.0325,110.0622,7653.0
2025-03-31 10:50:00,111.16,111.24,111.05,111.24,20306.0,110.1018,110.1811,109.9929,110.1811,20306.0
2025-03-31 10:55:00,111.25,111.29,111.16,111.29,5561.0,110.191,110.2306,110.1018,110.2306,5561.0
2025-03-31 11:00:00,111.33,111.53,111.33,111.47,9782.0,110.2702,110.4683,110.2702,110.4089,9782.0
2025-03-31 11:05:00,111.5,111.61,111.33,111.36,14194.0,110.4386,110.5475,110.2702,110.2999,14194.0
2025-03-31 11:10:00,111.38,111.44,111.27,111.4,11709.0,110.3197,110.3792,110.2108,110.3395,11709.0
2025-03-31 11:15:00,111.41,111.51,111.34,111.45,20349.0,110.3495,110.4485,110.2801,110.3891,20349.0
2025-03-31 11:20:00,111.45,111.59,111.4,111.47,28677.0,110.3891,110.5277,110.3395,110.4089,28677.0
2025-03-31 11:25:00,111.43,111.47,111.31,111.39,6282.0,110.3693,110.4089,110.2504,110.3296,6282.0
2025-03-31 11:30:00,111.36,111.37,111.17,111.23,14246.0,110.2999,110.3098,110.1117,110.1712,14246.0
2025-03-31 11:35:00,111.23,111.31,111.15,111.24,16040.0,110.1712,110.2504,110.0919,110.1811,16040.0
2025-03-31 11:40:00,111.27,111.34,111.08,111.09,7840.0,110.2108,110.2801,110.0226,110.0325,7840.0
2025-03-31 11:45:00,111.08,111.24,111.02,111.16,9654.0,110.0226,110.1811,109.9632,110.1018,9654.0
2025-03-31 11:50:00,111.16,111.16,111.0,111.07,8546.0,110.1018,110.1018,109.9434,110.0127,8546.0
2025-03-31 11:55:00,111.06,111.09,111.0,111.02,6659.0,110.0028,110.0325,109.9434,109.9632,6659.0
2025-03-31 12:00:00,111.06,111.06,110.91,110.92,9972.0,110.0028,110.0028,109.8542,109.8641,9972.0
2025-03-31 12:05:00,110.93,110.93,110.71,110.74,9415.0,109.874,109.874,109.6561,109.6858,9415.0
2025-03-31 12:10:00,110.71,110.74,110.28,110.48,14101.0,109.6561,109.6858,109.2302,109.4283,14101.0
2025-03-31 12:15:00,110.46,110.61,110.39,110.59,11603.0,109.4085,109.5571,109.3392,109.5373,11603.0
2025-03-31 12:20:00,110.65,110.79,110.6,110.7,6451.0,109.5967,109.7354,109.5472,109.6462,6451.0
2025-03-31 12:25:00,110.74,111.01,110.74,111.01,5278.0,109.6858,109.9533,109.6858,109.9533,5278.0
2025-03-31 12:30:00,111.0,111.02,110.96,110.98,12070.0,109.9434,109.9632,109.9037,109.9235,12070.0
2025-03-31 12:35:00,110.98,110.98,110.82,110.83,7968.0,109.9235,109.9235,109.7651,109.775,7968.0
2025-03-31 12:40:00,110.85,110.95,110.81,110.92,6659.0,109.7948,109.8938,109.7552,109.8641,6659.0
2025-03-31 12:45:00,110.95,111.04,110.86,110.91,31219.0,109.8938,109.983,109.8047,109.8542,31219.0
2025-03-31 12:50:00,110.95,111.04,110.89,110.97,9047.0,109.8938,109.983,109.8344,109.9136,9047.0
2025-03-31 12:55:00,110.96,110.96,110.7,110.75,14225.0,109.9037,109.9037,109.6462,109.6957,14225.0
2025-03-31 13:00:00,110.76,110.79,110.67,110.67,10630.0,109.7056,109.7354,109.6165,109.6165,10630.0
2025-03-31 13:05:00,110.7,110.8,110.7,110.79,7232.0,109.6462,109.7453,109.6462,109.7354,7232.0
2025-03-31 13:10:00,110.8,110.8,110.6,110.61,21042.0,109.7453,109.7453,109.5472,109.5571,21042.0
2025-03-31 13:15:00,110.65,110.65,110.47,110.53,15250.0,109.5967,109.5967,109.4184,109.4778,15250.0
2025-03-31 13:20:00,110.47,110.52,110.33,110.34,12597.0,109.4184,109.4679,109.2797,109.2896,12597.0
2025-03-31 13:25:00,110.34,110.4,110.23,110.4,14760.0,109.2896,109.3491,109.1807,109.3491,14760.0
2025-03-31 13:30:00,110.36,110.58,110.31,110.53,3770.0,109.3094,109.5274,109.2599,109.4778,3770.0
2025-03-31 13:35:00,110.58,110.61,110.47,110.56,7359.0,109.5274,109.5571,109.4184,109.5075,7359.0
2025-03-31 13:40:00,110.56,110.57,110.33,110.34,10296.0,109.5075,109.5174,109.2797,109.2896,10296.0
2025-03-31 13:45:00,110.31,110.35,110.23,110.28,14817.0,109.2599,109.2995,109.1807,109.2302,14817.0
2025-03-31 13:50:00,110.28,110.51,110.25,110.51,6208.0,109.2302,109.458,109.2005,109.458,6208.0
2025-03-31 13:55:00,110.46,110.53,110.34,110.36,8142.0,109.4085,109.4778,109.2896,109.3094,8142.0
2025-03-31 14:00:00,110.4,110.74,110.4,110.7,16797.0,109.3491,109.6858,109.3491,109.6462,16797.0
2025-03-31 14:05:00,110.68,111.12,110.53,111.12,42607.0,109.6264,110.0622,109.4778,110.0622,42607.0
2025-03-31 14:10:00,111.15,111.25,110.98,110.99,20066.0,110.0919,110.191,109.9235,109.9335,20066.0
2025-03-31 14:15:00,111.0,111.19,110.99,111.15,19016.0,109.9434,110.1315,109.9335,110.0919,19016.0
2025-03-31 14:20:00,111.2,111.25,111.08,111.18,12926.0,110.1415,110.191,110.0226,110.1216,12926.0
2025-03-31 14:25:00,111.15,111.23,111.12,111.22,12571.0,110.0919,110.1712,110.0622,110.1613,12571.0
2025-03-31 14:30:00,111.21,111.37,111.21,111.27,14200.0,110.1514,110.3098,110.1514,110.2108,14200.0
2025-03-31 14:35:00,111.29,111.36,111.25,111.33,16875.0,110.2306,110.2999,110.191,110.2702,16875.0
2025-03-31 14:40:00,111.32,111.47,111.3,111.32,15099.0,110.2603,110.4089,110.2405,110.2603,15099.0
2025-03-31 14:45:00,111.37,111.4,111.15,111.2,15841.0,110.3098,110.3395,110.0919,110.1415,15841.0
2025-03-31 14:50:00,111.2,111.4,111.2,111.32,9578.0,110.1415,110.3395,110.1415,110.2603,9578.0
2025-03-31 14:55:00,111.35,111.39,111.14,111.14,15013.0,110.29,110.3296,110.082,110.082,15013.0
2025-03-31 15:00:00,111.17,111.47,111.12,111.43,20517.0,110.1117,110.4089,110.0622,110.3693,20517.0
2025-03-31 15:05:00,111.44,111.56,111.36,111.47,27737.0,110.3792,110.498,110.2999,110.4089,27737.0
2025-03-31 15:10:00,111.47,111.69,111.42,111.59,15525.0,110.4089,110.6268,110.3594,110.5277,15525.0
2025-03-31 15:15:00,111.6,111.8,111.59,111.71,21536.0,110.5376,110.7357,110.5277,110.6466,21536.0
2025-03-31 15:20:00,111.72,111.86,111.64,111.8,23682.0,110.6565,110.7952,110.5773,110.7357,23682.0
2025-03-31 15:25:00,111.8,111.82,111.51,111.55,18431.0,110.7357,110.7555,110.4485,110.4881,18431.0
2025-03-31 15:30:00,111.51,111.75,111.47,111.74,24510.0,110.4485,110.6862,110.4089,110.6763,24510.0
2025-03-31 15:35:00,111.79,111.82,111.53,111.73,37334.0,110.7258,110.7555,110.4683,110.6664,37334.0
2025-03-31 15:40:00,111.7,112.21,111.64,111.94,61871.0,110.6367,111.1418,110.5773,110.8744,61871.0
2025-03-31 15:45:00,111.89,112.0,111.71,111.81,36669.0,110.8249,110.9338,110.6466,110.7456,36669.0
2025-03-31 15:50:00,111.87,112.03,111.42,111.78,78274.0,110.8051,110.9636,110.3594,110.7159,78274.0
2025-03-31 15:55:00,111.72,111.82,111.54,111.81,436412.0,110.6565,110.7555,110.4782,110.7456,436412.0
2025-04-01 09:30:00,112.54,112.74,111.42,111.68,82358.0,111.4687,111.6668,110.3594,110.6169,82358.0
2025-04-01 09:35:00,111.44,111.67,111.08,111.29,11062.0,110.3792,110.607,110.0226,110.2306,11062.0
2025-04-01 09:40:00,111.34,111.83,111.12,111.38,9276.0,110.2801,110.7655,110.0622,110.3197,9276.0
2025-04-01 09:45:00,111.29,111.99,111.27,111.98,21983.0,110.2306,110.9239,110.2108,110.914,21983.0
2025-04-01 09:50:00,111.86,112.27,111.86,112.26,27151.0,110.7952,111.2013,110.7952,111.1914,27151.0
2025-04-01 09:55:00,112.22,112.27,111.48,111.54,15939.0,111.1517,111.2013,110.4188,110.4782,15939.0
2025-04-01 10:00:00,111.33,112.07,111.3,111.51,93056.0,110.2702,111.0032,110.2405,110.4485,93056.0
2025-04-01 10:05:00,111.51,111.64,110.71,110.73,27202.0,110.4485,110.5773,109.6561,109.6759,27202.0
2025-04-01 10:10:00,110.69,110.86,110.57,110.83,24277.0,109.6363,109.8047,109.5174,109.775,24277.0
2025-04-01 10:15:00,110.79,110.84,110.33,110.38,31690.0,109.7354,109.7849,109.2797,109.3293,31690.0
2025-04-01 10:20:00,110.36,110.53,110.32,110.45,17957.0,109.3094,109.4778,109.2698,109.3986,17957.0
2025-04-01 10:25:00,110.43,110.48,110.1,110.16,12614.0,109.3788,109.4283,109.0519,109.1114,12614.0
2025-04-01 10:30:00,110.12,110.52,110.11,110.52,10064.0,109.0717,109.4679,109.0618,109.4679,10064.0
2025-04-01 10:35:00,110.53,110.82,110.46,110.61,67194.0,109.4778,109.7651,109.4085,109.5571,67194.0
2025-04-01 10:40:00,110.59,111.16,110.59,111.04,67828.0,109.5373,110.1018,109.5373,109.983,67828.0
2025-04-01 10:45:00,111.02,111.22,110.96,111.06,12526.0,109.9632,110.1613,109.9037,110.0028,12526.0
2025-04-01 10:50:00,111.07,111.31,110.96,111.23,17898.0,110.0127,110.2504,109.9037,110.1712,17898.0
2025-04-01 10:55:00,111.23,111.39,111.12,111.25,23635.0,110.1712,110.3296,110.0622,110.191,23635.0
2025-04-01 11:00:00,111.21,111.66,111.1,111.66,49382.0,110.1514,110.5971,110.0424,110.5971,49382.0
2025-04-01 11:05:00,111.66,111.94,111.6,111.94,35309.0,110.5971,110.8744,110.5376,110.8744,35309.0
2025-04-01 11:10:00,111.94,112.06,111.78,112.05,37765.0,110.8744,110.9933,110.7159,110.9834,37765.0
2025-04-01 11:15:00,112.06,112.14,111.93,112.01,25399.0,110.9933,111.0725,110.8645,110.9437,25399.0
2025-04-01 11:20:00,111.98,112.01,111.72,111.89,11264.0,110.914,110.9437,110.6565,110.8249,11264.0
2025-04-01 11:25:00,111.92,112.08,111.72,111.8,15679.0,110.8546,111.0131,110.6565,110.7357,15679.0
2025-04-01 11:30:00,111.73,111.8,111.6,111.65,15328.0,110.6664,110.7357,110.5376,110.5872,15328.0
2025-04-01 11:35:00,111.65,111.85,111.6,111.81,19113.0,110.5872,110.7853,110.5376,110.7456,19113.0
2025-04-01 11:40:00,111.8,111.86,111.72,111.77,7302.0,110.7357,110.7952,110.6565,110.706,7302.0
2025-04-01 11:45:00,111.74,111.9,111.74,111.9,10783.0,110.6763,110.8348,110.6763,110.8348,10783.0
2025-04-01 11:50:00,111.9,111.95,111.75,111.84,7692.0,110.8348,110.8843,110.6862,110.7754,7692.0
2025-04-01 11:55:00,111.81,111.94,111.75,111.94,5977.0,110.7456,110.8744,110.6862,110.8744,5977.0
2025-04-01 12:00:00,111.94,112.21,111.94,112.17,27972.0,110.8744,111.1418,110.8744,111.1022,27972.0
2025-04-01 12:05:00,112.21,112.21,111.94,112.0,5834.0,111.1418,111.1418,110.8744,110.9338,5834.0
2025-04-01 12:10:00,111.99,112.1,111.91,111.95,8897.0,110.9239,111.0329,110.8447,110.8843,8897.0
2025-04-01 12:15:00,111.95,112.05,111.85,111.95,7882.0,110.8843,110.9834,110.7853,110.8843,7882.0
2025-04-01 12:20:00,111.93,112.02,111.81,111.92,10424.0,110.8645,110.9536,110.7456,110.8546,10424.0
2025-04-01 12:25:00,111.8,111.86,111.25,111.37,12001.0,110.7357,110.7952,110.191,110.3098,12001.0
2025-04-01 12:30:00,111.3,111.4,111.13,111.16,13530.0,110.2405,110.3395,110.0721,110.1018,13530.0
2025-04-01 12:35:00,111.2,111.28,110.87,110.93,11166.0,110.1415,110.2207,109.8146,109.874,11166.0
2025-04-01 12:40:00,110.94,110.99,110.74,110.77,14531.0,109.8839,109.9335,109.6858,109.7155,14531.0
2025-04-01 12:45:00,110.79,110.9,110.77,110.86,47211.0,109.7354,109.8443,109.7155,109.8047,47211.0
2025-04-01 12:50:00,110.87,111.04,110.84,111.04,4590.0,109.8146,109.983,109.7849,109.983,4590.0
2025-04-01 12:55:00,111.04,111.22,111.04,111.07,8261.0,109.983,110.1613,109.983,110.0127,8261.0
2025-04-01 13:00:00,111.08,111.22,111.07,111.11,9427.0,110.0226,110.1613,110.0127,110.0523,9427.0
2025-04-01 13:05:00,111.11,111.18,111.08,111.11,8038.0,110.0523,110.1216,110.0226,110.0523,8038.0
2025-04-01 13:10:00,111.09,111.22,111.07,111.15,18278.0,110.0325,110.1613,110.0127,110.0919,18278.0
2025-04-01 13:15:00,111.15,111.19,111.02,111.04,18673.0,110.0919,110.1315,109.9632,109.983,18673.0
2025-04-01 13:20:00,111.04,111.11,110.92,110.99,9221.0,109.983,110.0523,109.8641,109.9335,9221.0
2025-04-01 13:25:00,111.02,111.02,110.86,110.92,10188.0,109.9632,109.9632,109.8047,109.8641,10188.0
2025-04-01 13:30:00,110.94,111.01,110.58,110.58,8688.0,109.8839,109.9533,109.5274,109.5274,8688.0
2025-04-01 13:35:00,110.5,110.62,110.48,110.56,14329.0,109.4481,109.567,109.4283,109.5075,14329.0
2025-04-01 13:40:00,110.59,110.76,110.46,110.46,7574.0,109.5373,109.7056,109.4085,109.4085,7574.0
2025-04-01 13:45:00,110.46,110.64,110.4,110.52,16037.0,109.4085,109.5868,109.3491,109.4679,16037.0
2025-04-01 13:50:00,110.49,110.64,110.45,110.51,9369.0,109.4382,109.5868,109.3986,109.458,9369.0
2025-04-01 13:55:00,110.53,110.54,110.39,110.41,9601.0,109.4778,109.4877,109.3392,109.359,9601.0
2025-04-01 14:00:00,110.37,110.37,110.09,110.25,18278.0,109.3194,109.3194,109.042,109.2005,18278.0
2025-04-01 14:05:00,110.31,110.45,110.27,110.32,11695.0,109.2599,109.3986,109.2203,109.2698,11695.0
2025-04-01 14:10:00,110.33,110.39,110.25,110.34,7366.0,109.2797,109.3392,109.2005,109.2896,7366.0
2025-04-01 14:15:00,110.35,110.36,110.24,110.3,8130.0,109.2995,109.3094,109.1906,109.25,8130.0
2025-04-01 14:20:00,110.3,110.36,110.18,110.28,19272.0,109.25,109.3094,109.1312,109.2302,19272.0
2025-04-01 14:25:00,110.31,110.37,110.26,110.28,11296.0,109.2599,109.3194,109.2104,109.2302,11296.0
2025-04-01 14:30:00,110.28,110.4,110.25,110.34,13885.0,109.2302,109.3491,109.2005,109.2896,13885.0
2025-04-01 14:35:00,110.34,110.39,110.16,110.19,14100.0,109.2896,109.3392,109.1114,109.1411,14100.0
2025-04-01 14:40:00,110.24,110.39,110.24,110.37,11279.0,109.1906,109.3392,109.1906,109.3194,11279.0
2025-04-01 14:45:00,110.38,110.49,110.32,110.39,10133.0,109.3293,109.4382,109.2698,109.3392,10133.0
2025-04-01 14:50:00,110.39,110.39,110.22,110.25,17389.0,109.3392,109.3392,109.1708,109.2005,17389.0
2025-04-01 14:55:00,110.26,110.52,110.26,110.52,13927.0,109.2104,109.4679,109.2104,109.4679,13927.0
2025-04-01 15:00:00,110.46,110.62,110.43,110.58,8835.0,109.4085,109.567,109.3788,109.5274,8835.0
2025-04-01 15:05:00,110.58,110.63,110.45,110.5,12765.0,109.5274,109.5769,109.3986,109.4481,12765.0
2025-04-01 15:10:00,110.5,110.5,110.32,110.5,13586.0,109.4481,109.4481,109.2698,109.4481,13586.0
2025-04-01 15:15:00,110.5,110.57,110.39,110.47,20434.0,109.4481,109.5174,109.3392,109.4184,20434.0
2025-04-01 15:20:00,110.45,110.69,110.42,110.68,12026.0,109.3986,109.6363,109.3689,109.6264,12026.0
2025-04-01 15:25:00,110.65,110.8,110.65,110.72,13894.0,109.5967,109.7453,109.5967,109.666,13894.0
2025-04-01 15:30:00,110.75,111.01,110.68,110.91,12615.0,109.6957,109.9533,109.6264,109.8542,12615.0
2025-04-01 15:35:00,110.89,111.0,110.79,111.0,13152.0,109.8344,109.9434,109.7354,109.9434,13152.0
2025-04-01 15:40:00,110.95,111.03,110.9,110.96,9226.0,109.8938,109.9731,109.8443,109.9037,9226.0
2025-04-01 15:45:00,110.97,111.24,110.93,111.22,16373.0,109.9136,110.1811,109.874,110.1613,16373.0
2025-04-01 15:50:00,111.22,111.51,111.05,111.46,31541.0,110.1613,110.4485,109.9929,110.399,31541.0
2025-04-01 15:55:00,111.41,111.6,111.36,111.43,243185.0,110.3495,110.5376,110.2999,110.3693,243185.0
2025-04-02 09:30:00,111.45,111.51,110.76,111.14,58681.0,110.3891,110.4485,109.7056,110.082,58681.0
2025-04-02 09:35:00,111.05,111.19,110.61,111.17,9535.0,109.9929,110.1315,109.5571,110.1117,9535.0
2025-04-02 09:40:00,111.12,111.35,110.88,110.89,5689.0,110.0622,110.29,109.8245,109.8344,5689.0
2025-04-02 09:45:00,110.88,110.88,110.53,110.68,12168.0,109.8245,109.8245,109.4778,109.6264,12168.0
2025-04-02 09:50:00,110.6,110.73,110.36,110.38,23721.0,109.5472,109.6759,109.3094,109.3293,23721.0
2025-04-02 09:55:00,110.39,110.42,110.15,110.34,19740.0,109.3392,109.3689,109.1014,109.2896,19740.0
2025-04-02 10:00:00,110.34,110.56,110.25,110.47,50731.0,109.2896,109.5075,109.2005,109.4184,50731.0
2025-04-02 10:05:00,110.49,110.5,110.23,110.39,14058.0,109.4382,109.4481,109.1807,109.3392,14058.0
2025-04-02 10:10:00,110.44,110.75,110.33,110.59,35627.0,109.3887,109.6957,109.2797,109.5373,35627.0
2025-04-02 10:15:00,110.59,110.94,110.47,110.82,50883.0,109.5373,109.8839,109.4184,109.7651,50883.0
2025-04-02 10:20:00,110.8,110.95,110.51,110.56,20198.0,109.7453,109.8938,109.458,109.5075,20198.0
2025-04-02 10:25:00,110.56,110.67,110.49,110.58,13555.0,109.5075,109.6165,109.4382,109.5274,13555.0
2025-04-02 10:30:00,110.59,110.61,110.46,110.46,8626.0,109.5373,109.5571,109.4085,109.4085,8626.0
2025-04-02 10:35:00,110.42,110.58,110.32,110.44,24178.0,109.3689,109.5274,109.2698,109.3887,24178.0
2025-04-02 10:40:00,110.43,110.57,110.4,110.51,13874.0,109.3788,109.5174,109.3491,109.458,13874.0
2025-04-02 10:45:00,110.59,110.89,110.57,110.84,26110.0,109.5373,109.8344,109.5174,109.7849,26110.0
2025-04-02 10:50:00,110.82,110.95,110.74,110.75,8968.0,109.7651,109.8938,109.6858,109.6957,8968.0
2025-04-02 10:55:00,110.79,111.2,110.78,111.2,32117.0,109.7354,110.1415,109.7254,110.1415,32117.0
2025-04-02 11:00:00,111.14,111.15,110.87,111.07,27868.0,110.082,110.0919,109.8146,110.0127,27868.0
2025-04-02 11:05:00,111.06,111.11,110.86,110.92,6763.0,110.0028,110.0523,109.8047,109.8641,6763.0
2025-04-02 11:10:00,110.88,110.98,110.83,110.91,9716.0,109.8245,109.9235,109.775,109.8542,9716.0
2025-04-02 11:15:00,110.88,110.88,110.77,110.87,13400.0,109.8245,109.8245,109.7155,109.8146,13400.0
2025-04-02 11:20:00,110.87,110.9,110.76,110.8,13478.0,109.8146,109.8443,109.7056,109.7453,13478.0
2025-04-02 11:25:00,110.8,110.98,110.79,110.88,16152.0,109.7453,109.9235,109.7354,109.8245,16152.0
2025-04-02 11:30:00,110.9,111.18,110.9,111.17,10375.0,109.8443,110.1216,109.8443,110.1117,10375.0
2025-04-02 11:35:00,111.18,111.22,110.95,111.14,18999.0,110.1216,110.1613,109.8938,110.082,18999.0
2025-04-02 11:40:00,111.11,111.14,110.71,110.71,18801.0,110.0523,110.082,109.6561,109.6561,18801.0
2025-04-02 11:45:00,110.7,110.73,110.41,110.43,21722.0,109.6462,109.6759,109.359,109.3788,21722.0
2025-04-02 11:50:00,110.42,110.5,110.38,110.48,9410.0,109.3689,109.4481,109.3293,109.4283,9410.0
2025-04-02 11:55:00,110.52,110.56,110.44,110.49,7957.0,109.4679,109.5075,109.3887,109.4382,7957.0
2025-04-02 12:00:00,110.49,110.58,110.49,110.53,10967.0,109.4382,109.5274,109.4382,109.4778,10967.0
2025-04-02 12:05:00,110.51,110.69,110.51,110.65,10562.0,109.458,109.6363,109.458,109.5967,10562.0
2025-04-02 12:10:00,110.6,110.69,110.57,110.69,8364.0,109.5472,109.6363,109.5174,109.6363,8364.0
2025-04-02 12:15:00,110.7,110.77,110.59,110.68,9925.0,109.6462,109.7155,109.5373,109.6264,9925.0
2025-04-02 12:20:00,110.62,110.76,110.62,110.71,3095.0,109.567,109.7056,109.567,109.6561,3095.0
2025-04-02 12:25:00,110.68,110.78,110.65,110.76,8286.0,109.6264,109.7254,109.5967,109.7056,8286.0
2025-04-02 12:30:00,110.8,110.93,110.79,110.92,7804.0,109.7453,109.874,109.7354,109.8641,7804.0
2025-04-02 12:35:00,110.9,110.95,110.69,110.79,29423.0,109.8443,109.8938,109.6363,109.7354,29423.0
2025-04-02 12:40:00,110.8,110.87,110.75,110.86,11482.0,109.7453,109.8146,109.6957,109.8047,11482.0
2025-04-02 12:45:00,110.9,111.14,110.88,111.13,9415.0,109.8443,110.082,109.8245,110.0721,9415.0
2025-04-02 12:50:00,111.14,111.26,111.09,111.17,9672.0,110.082,110.2009,110.0325,110.1117,9672.0
2025-04-02 12:55:00,111.2,111.27,111.06,111.2,20325.0,110.1415,110.2108,110.0028,110.1415,20325.0
2025-04-02 13:00:00,111.2,111.4,111.15,111.36,21141.0,110.1415,110.3395,110.0919,110.2999,21141.0
2025-04-02 13:05:00,111.36,111.48,111.31,111.35,16457.0,110.2999,110.4188,110.2504,110.29,16457.0
2025-04-02 13:10:00,111.39,111.56,111.35,111.51,13856.0,110.3296,110.498,110.29,110.4485,13856.0
2025-04-02 13:15:00,111.5,111.53,111.38,111.45,9778.0,110.4386,110.4683,110.3197,110.3891,9778.0
2025-04-02 13:20:00,111.45,111.48,111.3,111.45,17819.0,110.3891,110.4188,110.2405,110.3891,17819.0
2025-04-02 13:25:00,111.44,111.46,111.33,111.38,18167.0,110.3792,110.399,110.2702,110.3197,18167.0
2025-04-02 13:30:00,111.38,111.38,111.22,111.31,19008.0,110.3197,110.3197,110.1613,110.2504,19008.0
2025-04-02 13:35:00,111.25,111.33,111.21,111.24,12819.0,110.191,110.2702,110.1514,110.1811,12819.0
2025-04-02 13:40:00,111.32,111.34,111.15,111.23,10943.0,110.2603,110.2801,110.0919,110.1712,10943.0
2025-04-02 13:45:00,111.19,111.25,111.08,111.11,9301.0,110.1315,110.191,110.0226,110.0523,9301.0
2025-04-02 13:50:00,111.06,111.15,111.02,111.15,9586.0,110.0028,110.0919,109.9632,110.0919,9586.0
2025-04-02 13:55:00,111.18,111.3,111.14,111.28,29280.0,110.1216,110.2405,110.082,110.2207,29280.0
2025-04-02 14:00:00,111.27,111.29,111.18,111.18,30022.0,110.2108,110.2306,110.1216,110.1216,30022.0
2025-04-02 14:05:00,111.23,111.25,111.09,111.13,12163.0,110.1712,110.191,110.0325,110.0721,12163.0
2025-04-02 14:10:00,111.13,111.15,111.04,111.11,7475.0,110.0721,110.0919,109.983,110.0523,7475.0
2025-04-02 14:15:00,111.11,111.11,110.93,111.04,20489.0,110.0523,110.0523,109.874,109.983,20489.0
2025-04-02 14:20:00,111.04,111.07,110.79,110.8,11075.0,109.983,110.0127,109.7354,109.7453,11075.0
2025-04-02 14:25:00,110.8,110.87,110.57,110.58,10794.0,109.7453,109.8146,109.5174,109.5274,10794.0
2025-04-02 14:30:00,110.58,110.78,110.58,110.77,7850.0,109.5274,109.7254,109.5274,109.7155,7850.0
2025-04-02 14:35:00,110.77,111.19,110.77,111.13,14293.0,109.7155,110.1315,109.7155,110.0721,14293.0
2025-04-02 14:40:00,111.13,111.43,111.13,111.27,19312.0,110.0721,110.3693,110.0721,110.2108,19312.0
2025-04-02 14:45:00,111.18,111.45,111.18,111.29,18903.0,110.1216,110.3891,110.1216,110.2306,18903.0
2025-04-02 14:50:00,111.29,111.34,111.2,111.3,14925.0,110.2306,110.2801,110.1415,110.2405,14925.0
2025-04-02 14:55:00,111.24,111.27,110.92,110.97,19411.0,110.1811,110.2108,109.8641,109.9136,19411.0
2025-04-02 15:00:00,111.0,111.38,110.98,111.33,18400.0,109.9434,110.3197,109.9235,110.2702,18400.0
2025-04-02 15:05:00,111.31,111.42,111.27,111.41,17412.0,110.2504,110.3594,110.2108,110.3495,17412.0
2025-04-02 15:10:00,111.39,111.4,111.26,111.32,27952.0,110.3296,110.3395,110.2009,110.2603,27952.0
2025-04-02 15:15:00,111.34,111.49,111.3,111.38,17640.0,110.2801,110.4287,110.2405,110.3197,17640.0
2025-04-02 15:20:00,111.4,111.57,111.34,111.5,12413.0,110.3395,110.5079,110.2801,110.4386,12413.0
2025-04-02 15:25:00,111.5,111.57,111.42,111.49,11398.0,110.4386,110.5079,110.3594,110.4287,11398.0
2025-04-02 15:30:00,111.5,111.72,111.46,111.7,20477.0,110.4386,110.6565,110.399,110.6367,20477.0
2025-04-02 15:35:00,111.7,111.95,111.64,111.88,19382.0,110.6367,110.8843,110.5773,110.815,19382.0
2025-04-02 15:40:00,111.85,112.06,111.84,112.04,27295.0,110.7853,110.9933,110.7754,110.9735,27295.0
2025-04-02 15:45:00,112.07,112.2,112.04,112.16,31420.0,111.0032,111.1319,110.9735,111.0923,31420.0
2025-04-02 15:50:00,112.15,112.4,112.07,112.29,78960.0,111.0824,111.33,111.0032,111.2211,78960.0
2025-04-02 15:55:00,112.28,112.55,112.17,112.32,282032.0,111.2112,111.4786,111.1022,111.2508,282032.0
2025-04-03 09:30:00,108.11,109.38,107.54,107.86,147194.0,107.0809,108.3388,106.5163,106.8332,147194.0
2025-04-03 09:35:00,107.86,107.99,105.75,106.05,206439.0,106.8332,106.962,104.7433,105.0405,206439.0
2025-04-03 09:40:00,106.07,106.24,104.7,105.46,142038.0,105.0603,105.2287,103.7033,104.4561,142038.0
2025-04-03 09:45:00,105.45,105.6,104.56,104.9,47300.0,104.4462,104.5948,103.5647,103.9014,47300.0
2025-04-03 09:50:00,104.83,104.95,104.38,104.56,80711.0,103.8321,103.9509,103.3864,103.5647,80711.0
2025-04-03 09:55:00,104.54,104.73,104.11,104.37,70456.0,103.5449,103.733,103.1189,103.3765,70456.0
2025-04-03 10:00:00,104.33,104.49,103.15,103.17,52375.0,103.3368,103.4953,102.1681,102.1879,52375.0
2025-04-03 10:05:00,103.23,103.56,102.78,102.8,115441.0,102.2473,102.5742,101.8016,101.8214,115441.0
2025-04-03 10:10:00,102.88,103.5,102.81,103.39,155284.0,101.9007,102.5148,101.8313,102.4058,155284.0
2025-04-03 10:15:00,103.33,103.65,103.24,103.31,68523.0,102.3464,102.6633,102.2572,102.3266,68523.0
2025-04-03 10:20:00,103.32,103.62,103.26,103.5,47351.0,102.3365,102.6336,102.277,102.5148,47351.0
2025-04-03 10:25:00,103.42,104.12,103.37,104.04,148905.0,102.4355,103.1288,102.386,103.0496,148905.0
2025-04-03 10:30:00,104.04,104.44,103.81,104.12,48227.0,103.0496,103.4458,102.8218,103.1288,48227.0
2025-04-03 10:35:00,104.13,104.5,104.09,104.21,40202.0,103.1388,103.5052,103.0991,103.218,40202.0
2025-04-03 10:40:00,104.16,104.38,103.93,104.1,56266.0,103.1685,103.3864,102.9407,103.109,56266.0
2025-04-03 10:45:00,104.2,104.35,103.98,104.26,38244.0,103.2081,103.3567,102.9902,103.2675,38244.0
2025-04-03 10:50:00,104.28,104.35,104.09,104.22,44493.0,103.2873,103.3567,103.0991,103.2279,44493.0
2025-04-03 10:55:00,104.29,104.44,104.07,104.16,34540.0,103.2972,103.4458,103.0793,103.1685,34540.0
2025-04-03 11:00:00,104.13,104.19,103.87,104.03,40393.0,103.1388,103.1982,102.8812,103.0397,40393.0
2025-04-03 11:05:00,104.05,104.09,103.8,104.08,24666.0,103.0595,103.0991,102.8119,103.0892,24666.0
2025-04-03 11:10:00,104.11,104.49,104.11,104.29,33105.0,103.1189,103.4953,103.1189,103.2972,33105.0
2025-04-03 11:15:00,104.29,104.67,104.28,104.59,45316.0,103.2972,103.6736,103.2873,103.5944,45316.0
2025-04-03 11:20:00,104.57,104.76,104.26,104.53,126032.0,103.5746,103.7628,103.2675,103.5349,126032.0
2025-04-03 11:25:00,104.53,104.65,104.2,104.59,95112.0,103.5349,103.6538,103.2081,103.5944,95112.0
2025-04-03 11:30:00,104.58,104.82,104.22,104.53,68370.0,103.5845,103.8222,103.2279,103.5349,68370.0
2025-04-03 11:35:00,104.58,104.76,104.15,104.51,42965.0,103.5845,103.7628,103.1586,103.5151,42965.0
2025-04-03 11:40:00,104.51,104.56,104.03,104.23,53166.0,103.5151,103.5647,103.0397,103.2378,53166.0
2025-04-03 11:45:00,104.23,104.27,103.87,104.01,29074.0,103.2378,103.2774,102.8812,103.0199,29074.0
2025-04-03 11:50:00,104.01,104.23,103.88,104.2,46740.0,103.0199,103.2378,102.8911,103.2081,46740.0
2025-04-03 11:55:00,104.2,104.47,104.14,104.4,43757.0,103.2081,103.4755,103.1487,103.4062,43757.0
2025-04-03 12:00:00,104.36,104.77,104.36,104.66,42444.0,103.3666,103.7727,103.3666,103.6637,42444.0
2025-04-03 12:05:00,104.66,104.88,104.56,104.58,34171.0,103.6637,103.8816,103.5647,103.5845,34171.0
2025-04-03 12:10:00,104.54,104.54,104.35,104.4,16585.0,103.5449,103.5449,103.3567,103.4062,16585.0
2025-04-03 12:15:00,104.41,104.66,104.36,104.64,41418.0,103.4161,103.6637,103.3666,103.6439,41418.0
2025-04-03 12:20:00,104.66,105.06,104.55,104.82,48906.0,103.6637,104.0599,103.5548,103.8222,48906.0
2025-04-03 12:25:00,104.84,104.99,104.6,104.94,20080.0,103.842,103.9906,103.6043,103.941,20080.0
2025-04-03 12:30:00,104.94,105.0,104.64,104.64,23902.0,103.941,104.0005,103.6439,103.6439,23902.0
2025-04-03 12:35:00,104.68,104.76,104.55,104.59,22344.0,103.6835,103.7628,103.5548,103.5944,22344.0
2025-04-03 12:40:00,104.64,104.65,104.26,104.27,38330.0,103.6439,103.6538,103.2675,103.2774,38330.0
2025-04-03 12:45:00,104.28,104.33,103.95,104.3,43570.0,103.2873,103.3368,102.9605,103.3071,43570.0
2025-04-03 12:50:00,104.33,104.4,103.72,103.9,52373.0,103.3368,103.4062,102.7327,102.9109,52373.0
2025-04-03 12:55:00,103.89,104.02,103.73,103.84,48027.0,102.901,103.0298,102.7426,102.8515,48027.0
2025-04-03 13:00:00,103.84,104.04,103.61,103.65,46643.0,102.8515,103.0496,102.6237,102.6633,46643.0
2025-04-03 13:05:00,103.68,103.94,103.58,103.59,28568.0,102.693,102.9506,102.594,102.6039,28568.0
2025-04-03 13:10:00,103.57,103.62,103.34,103.58,34220.0,102.5841,102.6336,102.3563,102.594,34220.0
2025-04-03 13:15:00,103.58,103.72,103.51,103.59,33647.0,102.594,102.7327,102.5247,102.6039,33647.0
2025-04-03 13:20:00,103.56,103.61,103.24,103.28,20892.0,102.5742,102.6237,102.2572,102.2968,20892.0
2025-04-03 13:25:00,103.31,103.36,103.07,103.15,26635.0,102.3266,102.3761,102.0888,102.1681,26635.0
2025-04-03 13:30:00,103.13,103.14,102.83,102.97,48274.0,102.1483,102.1582,101.8511,101.9898,48274.0
2025-04-03 13:35:00,102.98,103.13,102.98,103.05,35425.0,101.9997,102.1483,101.9997,102.069,35425.0
2025-04-03 13:40:00,103.06,103.11,102.67,102.83,42754.0,102.0789,102.1285,101.6927,101.8511,42754.0
2025-04-03 13:45:00,102.83,102.87,102.65,102.77,25530.0,101.8511,101.8907,101.6728,101.7917,25530.0
2025-04-03 13:50:00,102.8,102.85,102.61,102.79,31435.0,101.8214,101.8709,101.6332,101.8115,31435.0
2025-04-03 13:55:00,102.78,102.79,102.42,102.44,16633.0,101.8016,101.8115,101.445,101.4648,16633.0
2025-04-03 14:00:00,102.43,102.57,102.05,102.05,33961.0,101.4549,101.5936,101.0786,101.0786,33961.0
2025-04-03 14:05:00,102.05,102.11,101.87,101.95,58932.0,101.0786,101.138,100.9003,100.9795,58932.0
2025-04-03 14:10:00,101.95,102.24,101.81,101.92,78829.0,100.9795,101.2667,100.8408,100.9498,78829.0
2025-04-03 14:15:00,101.92,102.24,101.87,102.2,67763.0,100.9498,101.2667,100.9003,101.2271,67763.0
2025-04-03 14:20:00,102.2,102.28,102.07,102.17,23090.0,101.2271,101.3064,101.0984,101.1974,23090.0
2025-04-03 14:25:00,102.18,102.43,102.12,102.29,14905.0,101.2073,101.4549,101.1479,101.3163,14905.0
2025-04-03 14:30:00,102.29,102.55,101.97,102.19,50849.0,101.3163,101.5738,100.9993,101.2172,50849.0
2025-04-03 14:35:00,102.2,102.27,102.08,102.11,34667.0,101.2271,101.2965,101.1083,101.138,34667.0
2025-04-03 14:40:00,102.09,102.28,102.02,102.26,52652.0,101.1182,101.3064,101.0488,101.2866,52652.0
2025-04-03 14:45:00,102.26,102.43,102.0,102.36,22098.0,101.2866,101.4549,101.029,101.3856,22098.0
2025-04-03 14:50:00,102.4,102.49,102.29,102.48,17737.0,101.4252,101.5144,101.3163,101.5045,17737.0
2025-04-03 14:55:00,102.48,102.62,102.35,102.36,48254.0,101.5045,101.6431,101.3757,101.3856,48254.0
2025-04-03 15:00:00,102.37,102.37,102.09,102.24,99976.0,101.3955,101.3955,101.1182,101.2667,99976.0
2025-04-03 15:05:00,102.23,102.34,102.0,102.18,49941.0,101.2568,101.3658,101.029,101.2073,49941.0
2025-04-03 15:10:00,102.16,102.34,102.04,102.08,53804.0,101.1875,101.3658,101.0686,101.1083,53804.0
2025-04-03 15:15:00,102.06,102.08,101.65,102.07,58601.0,101.0885,101.1083,100.6824,101.0984,58601.0
2025-04-03 15:20:00,102.04,102.11,101.86,102.0,92503.0,101.0686,101.138,100.8904,101.029,92503.0
2025-04-03 15:25:00,102.01,102.29,101.97,102.23,61694.0,101.0389,101.3163,100.9993,101.2568,61694.0
2025-04-03 15:30:00,102.22,102.27,101.71,101.84,90728.0,101.2469,101.2965,100.7418,100.8706,90728.0
2025-04-03 15:35:00,101.79,102.05,101.66,101.94,84864.0,100.821,101.0786,100.6923,100.9696,84864.0
2025-04-03 15:40:00,101.94,102.08,101.69,101.93,67310.0,100.9696,101.1083,100.722,100.9597,67310.0
2025-04-03 15:45:00,101.94,102.04,101.51,101.6,67193.0,100.9696,101.0686,100.5437,100.6328,67193.0
2025-04-03 15:50:00,101.64,101.64,101.18,101.5,158999.0,100.6725,100.6725,100.2168,100.5338,158999.0
2025-04-03 15:55:00,101.51,101.69,101.41,101.56,462975.0,100.5437,100.722,100.4446,100.5932,462975.0
2025-04-04 09:30:00,99.35,99.6,96.32,96.45,279937.0,98.4043,98.6519,95.4031,95.5319,279937.0
2025-04-04 09:35:00,96.64,96.69,95.65,95.89,153346.0,95.7201,95.7696,94.7395,94.9772,153346.0
2025-04-04 09:40:00,95.93,96.61,95.59,96.45,92664.0,95.0168,95.6903,94.68,95.5319,92664.0
2025-04-04 09:45:00,96.31,96.73,95.68,95.7,87067.0,95.3932,95.8092,94.7692,94.789,87067.0
2025-04-04 09:50:00,95.75,96.11,95.34,95.63,69684.0,94.8385,95.1951,94.4324,94.7197,69684.0
2025-04-04 09:55:00,95.54,96.62,95.49,96.18,55696.0,94.6305,95.7002,94.581,95.2644,55696.0
2025-04-04 10:00:00,96.21,96.55,95.82,96.3,167879.0,95.2941,95.6309,94.9079,95.3833,167879.0
2025-04-04 10:05:00,96.33,96.6,96.16,96.21,146716.0,95.413,95.6804,95.2446,95.2941,146716.0
2025-04-04 10:10:00,96.18,96.62,95.88,96.25,144313.0,95.2644,95.7002,94.9673,95.3338,144313.0
2025-04-04 10:15:00,96.31,96.99,96.14,96.45,69178.0,95.3932,96.0667,95.2248,95.5319,69178.0
2025-04-04 10:20:00,96.36,96.76,96.17,96.76,133172.0,95.4427,95.8389,95.2545,95.8389,133172.0
2025-04-04 10:25:00,96.77,96.99,96.45,96.6,74803.0,95.8488,96.0667,95.5319,95.6804,74803.0
2025-04-04 10:30:00,96.6,97.18,96.6,96.77,131718.0,95.6804,96.2549,95.6804,95.8488,131718.0
2025-04-04 10:35:00,96.83,97.03,96.24,96.85,85123.0,95.9082,96.1063,95.3239,95.9281,85123.0
2025-04-04 10:40:00,96.78,97.07,96.57,96.78,73325.0,95.8587,96.146,95.6507,95.8587,73325.0
2025-04-04 10:45:00,96.75,96.75,96.1,96.31,82954.0,95.829,95.829,95.1852,95.3932,82954.0
2025-04-04 10:50:00,96.31,97.23,96.13,96.87,45267.0,95.3932,96.3044,95.2149,95.9479,45267.0
2025-04-04 10:55:00,96.88,98.06,96.87,97.62,128880.0,95.9578,97.1265,95.9479,96.6907,128880.0
2025-04-04 11:00:00,97.51,98.91,97.5,98.78,96851.0,96.5818,97.9684,96.5719,97.8397,96851.0
2025-04-04 11:05:00,98.78,99.04,98.29,98.8,162500.0,97.8397,98.0972,97.3543,97.8595,162500.0
2025-04-04 11:10:00,98.82,99.46,98.6,99.39,85447.0,97.8793,98.5132,97.6614,98.4439,85447.0
2025-04-04 11:15:00,99.42,100.08,99.39,99.77,153187.0,98.4736,99.1273,98.4439,98.8203,153187.0
2025-04-04 11:20:00,99.82,100.32,99.76,100.08,65607.0,98.8698,99.365,98.8104,99.1273,65607.0
2025-04-04 11:25:00,100.11,100.12,99.0,99.0,74023.0,99.157,99.1669,98.0576,98.0576,74023.0
2025-04-04 11:30:00,99.09,99.4,99.0,99.28,54930.0,98.1467,98.4538,98.0576,98.3349,54930.0
2025-04-04 11:35:00,99.32,99.32,98.58,98.75,80293.0,98.3745,98.3745,97.6416,97.81,80293.0
2025-04-04 11:40:00,98.75,99.57,98.55,99.51,148767.0,97.81,98.6222,97.6119,98.5627,148767.0
2025-04-04 11:45:00,99.45,99.81,99.08,99.56,102980.0,98.5033,98.8599,98.1368,98.6123,102980.0
2025-04-04 11:50:00,99.62,99.84,99.11,99.3,125316.0,98.6717,98.8896,98.1665,98.3547,125316.0
2025-04-04 11:55:00,99.34,99.53,98.99,99.06,71185.0,98.3944,98.5825,98.0477,98.117,71185.0
2025-04-04 12:00:00,98.96,99.45,98.78,98.85,117164.0,98.018,98.5033,97.8397,97.909,117164.0
2025-04-04 12:05:00,98.82,99.4,98.65,99.22,55176.0,97.8793,98.4538,97.7109,98.2755,55176.0
2025-04-04 12:10:00,99.2,99.75,99.13,99.59,80988.0,98.2557,98.8004,98.1863,98.642,80988.0
2025-04-04 12:15:00,99.64,99.72,98.89,99.28,81694.0,98.6915,98.7707,97.9486,98.3349,81694.0
2025-04-04 12:20:00,99.23,99.49,99.17,99.38,63846.0,98.2854,98.5429,98.226,98.434,63846.0
2025-04-04 12:25:00,99.43,99.55,99.28,99.32,61532.0,98.4835,98.6024,98.3349,98.3745,61532.0
2025-04-04 12:30:00,99.42,99.53,99.14,99.36,74685.0,98.4736,98.5825,98.1963,98.4142,74685.0
2025-04-04 12:35:00,99.36,100.18,99.29,99.48,81514.0,98.4142,99.2264,98.3448,98.533,81514.0
2025-04-04 12:40:00,99.53,99.72,99.22,99.23,44436.0,98.5825,98.7707,98.2755,98.2854,44436.0
2025-04-04 12:45:00,99.27,99.27,98.42,98.48,109734.0,98.325,98.325,97.4831,97.5425,109734.0
2025-04-04 12:50:00,98.42,98.85,98.33,98.77,59220.0,97.4831,97.909,97.394,97.8298,59220.0
2025-04-04 12:55:00,98.75,98.87,98.16,98.16,53385.0,97.81,97.9288,97.2256,97.2256,53385.0
2025-04-04 13:00:00,98.2,98.68,98.11,98.24,77856.0,97.2652,97.7406,97.1761,97.3048,77856.0
2025-04-04 13:05:00,98.32,98.59,98.23,98.44,377445.0,97.3841,97.6515,97.2949,97.5029,377445.0
2025-04-04 13:10:00,98.42,98.62,98.1,98.34,128801.0,97.4831,97.6812,97.1662,97.4039,128801.0
2025-04-04 13:15:00,98.34,98.37,98.01,98.32,119979.0,97.4039,97.4336,97.077,97.3841,119979.0
2025-04-04 13:20:00,98.31,98.78,98.19,98.78,34874.0,97.3742,97.8397,97.2553,97.8397,34874.0
2025-04-04 13:25:00,98.81,99.12,98.81,98.82,71885.0,97.8694,98.1764,97.8694,97.8793,71885.0
2025-04-04 13:30:00,98.81,98.88,98.39,98.73,86786.0,97.8694,97.9387,97.4534,97.7902,86786.0
2025-04-04 13:35:00,98.73,99.3,98.66,99.25,205834.0,97.7902,98.3547,97.7208,98.3052,205834.0
2025-04-04 13:40:00,99.18,99.59,99.17,99.34,98109.0,98.2359,98.642,98.226,98.3944,98109.0
2025-04-04 13:45:00,99.38,100.09,99.2,100.06,94221.0,98.434,99.1372,98.2557,99.1075,94221.0
2025-04-04 13:50:00,100.05,100.05,99.53,99.61,83650.0,99.0976,99.0976,98.5825,98.6618,83650.0
2025-04-04 13:55:00,99.54,99.62,99.3,99.51,56240.0,98.5924,98.6717,98.3547,98.5627,56240.0
2025-04-04 14:00:00,99.57,99.65,99.16,99.24,131149.0,98.6222,98.7014,98.2161,98.2953,131149.0
2025-04-04 14:05:00,99.2,99.46,98.96,99.23,79734.0,98.2557,98.5132,98.018,98.2854,79734.0
2025-04-04 14:10:00,99.2,99.47,99.14,99.43,240211.0,98.2557,98.5231,98.1963,98.4835,240211.0
2025-04-04 14:15:00,99.39,99.46,98.92,99.04,52876.0,98.4439,98.5132,97.9783,98.0972,52876.0
2025-04-04 14:20:00,99.01,99.07,98.52,98.55,38075.0,98.0675,98.1269,97.5822,97.6119,38075.0
2025-04-04 14:25:00,98.59,98.82,98.45,98.75,37751.0,97.6515,97.8793,97.5128,97.81,37751.0
2025-04-04 14:30:00,98.7,98.73,98.25,98.37,52314.0,97.7604,97.7902,97.3147,97.4336,52314.0
2025-04-04 14:35:00,98.37,98.5,98.08,98.08,103618.0,97.4336,97.5623,97.1463,97.1463,103618.0
2025-04-04 14:40:00,98.11,98.2,97.8,97.89,105726.0,97.1761,97.2652,96.869,96.9582,105726.0
2025-04-04 14:45:00,97.89,98.49,97.89,98.29,47205.0,96.9582,97.5524,96.9582,97.3543,47205.0
2025-04-04 14:50:00,98.25,98.66,98.09,98.47,55327.0,97.3147,97.7208,97.1562,97.5326,55327.0
2025-04-04 14:55:00,98.46,98.72,98.28,98.69,223100.0,97.5227,97.7803,97.3444,97.7505,223100.0
2025-04-04 15:00:00,98.69,98.97,98.61,98.75,64368.0,97.7505,98.0279,97.6713,97.81,64368.0
2025-04-04 15:05:00,98.79,98.86,98.5,98.75,36174.0,97.8496,97.9189,97.5623,97.81,36174.0
2025-04-04 15:10:00,98.83,99.0,98.66,98.92,56141.0,97.8892,98.0576,97.7208,97.9783,56141.0
2025-04-04 15:15:00,98.9,99.25,98.9,99.02,174143.0,97.9585,98.3052,97.9585,98.0774,174143.0
2025-04-04 15:20:00,99.0,99.7,98.99,99.52,53044.0,98.0576,98.7509,98.0477,98.5726,53044.0
2025-04-04 15:25:00,99.58,99.79,99.14,99.37,45874.0,98.6321,98.8401,98.1963,98.4241,45874.0
2025-04-04 15:30:00,99.29,99.64,99.24,99.64,49358.0,98.3448,98.6915,98.2953,98.6915,49358.0
2025-04-04 15:35:00,99.61,99.73,99.17,99.23,132064.0,98.6618,98.7806,98.226,98.2854,132064.0
2025-04-04 15:40:00,99.21,99.37,99.08,99.23,70180.0,98.2656,98.4241,98.1368,98.2854,70180.0
2025-04-04 15:45:00,99.2,99.66,98.99,99.14,201907.0,98.2557,98.7113,98.0477,98.1963,201907.0
2025-04-04 15:50:00,99.1,99.17,98.21,98.34,325708.0,98.1566,98.226,97.2751,97.4039,325708.0
2025-04-04 15:55:00,98.33,98.48,97.92,98.22,544603.0,97.394,97.5425,96.9879,97.285,544603.0
2025-04-07 09:30:00,96.65,96.68,93.11,93.44,238876.0,95.73,95.7597,92.2237,92.5505,238876.0
2025-04-07 09:35:00,93.57,93.61,92.56,92.6,86079.0,92.6793,92.7189,91.6789,91.7185,86079.0
2025-04-07 09:40:00,92.66,92.9,91.67,92.11,59562.0,91.7779,92.0157,90.7974,91.2332,59562.0
2025-04-07 09:45:00,92.01,92.51,91.73,91.91,81292.0,91.1341,91.6294,90.8568,91.0351,81292.0
2025-04-07 09:50:00,92.01,92.57,91.99,92.23,65219.0,91.1341,91.6888,91.1143,91.352,65219.0
2025-04-07 09:55:00,92.21,93.7,92.21,93.45,88274.0,91.3322,92.808,91.3322,92.5604,88274.0
2025-04-07 10:00:00,93.39,93.72,92.53,92.84,116885.0,92.501,92.8278,91.6492,91.9562,116885.0
2025-04-07 10:05:00,92.84,93.33,92.63,92.99,180170.0,91.9562,92.4416,91.7482,92.1048,180170.0
2025-04-07 10:10:00,92.98,97.5,92.98,96.83,356363.0,92.0949,96.5719,92.0949,95.9082,356363.0
2025-04-07 10:15:00,96.9,99.17,96.51,97.63,229719.0,95.9776,98.226,95.5913,96.7006,229719.0
2025-04-07 10:20:00,97.63,97.85,94.91,95.19,79739.0,96.7006,96.9185,94.0065,94.2839,79739.0
2025-04-07 10:25:00,94.93,95.98,94.93,95.47,129772.0,94.0263,95.0663,94.0263,94.5612,129772.0
2025-04-07 10:30:00,95.57,96.33,94.92,95.64,162450.0,94.6602,95.413,94.0164,94.7296,162450.0
2025-04-07 10:35:00,95.75,95.8,94.46,94.67,75766.0,94.8385,94.888,93.5608,93.7688,75766.0
2025-04-07 10:40:00,94.66,95.11,94.2,95.08,117825.0,93.7589,94.2046,93.3033,94.1749,117825.0
2025-04-07 10:45:00,95.09,95.59,94.83,95.48,73372.0,94.1848,94.68,93.9273,94.5711,73372.0
2025-04-07 10:50:00,95.48,97.04,95.41,97.03,72403.0,94.5711,96.1162,94.5018,96.1063,72403.0
2025-04-07 10:55:00,96.97,97.08,96.19,96.33,51644.0,96.0469,96.1559,95.2743,95.413,51644.0
2025-04-07 11:00:00,96.23,96.67,95.94,96.13,70495.0,95.314,95.7498,95.0267,95.2149,70495.0
2025-04-07 11:05:00,96.11,96.11,94.84,95.0,37037.0,95.1951,95.1951,93.9372,94.0957,37037.0
2025-04-07 11:10:00,94.88,95.14,93.32,93.59,115136.0,93.9768,94.2343,92.4317,92.6991,115136.0
2025-04-07 11:15:00,93.59,93.97,92.85,93.7,164736.0,92.6991,93.0755,91.9661,92.808,164736.0
2025-04-07 11:20:00,93.74,94.36,93.0,93.13,67919.0,92.8477,93.4618,92.1147,92.2435,67919.0
2025-04-07 11:25:00,93.12,93.47,92.78,92.92,46334.0,92.2336,92.5802,91.8968,92.0355,46334.0
2025-04-07 11:30:00,92.83,93.4,92.82,93.06,98940.0,91.9463,92.5109,91.9364,92.1741,98940.0
2025-04-07 11:35:00,93.04,93.94,92.95,93.36,136521.0,92.1543,93.0458,92.0652,92.4713,136521.0
2025-04-07 11:40:00,93.39,94.75,93.28,94.6,80568.0,92.501,93.848,92.392,93.6995,80568.0
2025-04-07 11:45:00,94.58,94.66,94.03,94.46,148090.0,93.6797,93.7589,93.1349,93.5608,148090.0
2025-04-07 11:50:00,94.46,94.8,94.16,94.25,173928.0,93.5608,93.8976,93.2637,93.3528,173928.0
2025-04-07 11:55:00,94.25,94.46,93.93,93.95,77599.0,93.3528,93.5608,93.0359,93.0557,77599.0
2025-04-07 12:00:00,94.0,94.27,93.53,94.18,53589.0,93.1052,93.3726,92.6397,93.2835,53589.0
2025-04-07 12:05:00,94.18,94.33,93.49,93.5,26497.0,93.2835,93.432,92.6,92.6099,26497.0
2025-04-07 12:10:00,93.5,94.19,93.26,93.87,68546.0,92.6099,93.2934,92.3722,92.9764,68546.0
2025-04-07 12:15:00,93.86,94.25,93.8,94.25,37706.0,92.9665,93.3528,92.9071,93.3528,37706.0
2025-04-07 12:20:00,94.24,94.46,93.86,94.37,90319.0,93.3429,93.5608,92.9665,93.4717,90319.0
2025-04-07 12:25:00,94.29,94.83,94.29,94.73,62025.0,93.3924,93.9273,93.3924,93.8282,62025.0
2025-04-07 12:30:00,94.73,94.97,94.53,94.66,52444.0,93.8282,94.066,93.6301,93.7589,52444.0
2025-04-07 12:35:00,94.75,94.75,94.39,94.46,66886.0,93.848,93.848,93.4915,93.5608,66886.0
2025-04-07 12:40:00,94.46,94.58,93.43,93.73,56767.0,93.5608,93.6797,92.5406,92.8378,56767.0
2025-04-07 12:45:00,93.73,93.95,93.39,93.91,87250.0,92.8378,93.0557,92.501,93.016,87250.0
2025-04-07 12:50:00,93.89,94.03,93.63,93.99,28503.0,92.9962,93.1349,92.7387,93.0953,28503.0
2025-04-07 12:55:00,94.0,94.12,93.19,93.5,42841.0,93.1052,93.224,92.3029,92.6099,42841.0
2025-04-07 13:00:00,93.5,94.76,93.37,93.41,89573.0,92.6099,93.8579,92.4812,92.5208,89573.0
2025-04-07 13:05:00,93.41,93.71,93.37,93.64,106205.0,92.5208,92.8179,92.4812,92.7486,106205.0
2025-04-07 13:10:00,93.68,94.39,93.4,94.32,87482.0,92.7882,93.4915,92.5109,93.4221,87482.0
2025-04-07 13:15:00,94.33,94.83,94.19,94.7,46067.0,93.432,93.9273,93.2934,93.7985,46067.0
2025-04-07 13:20:00,94.7,94.79,94.32,94.67,47034.0,93.7985,93.8877,93.4221,93.7688,47034.0
2025-04-07 13:25:00,94.74,95.13,94.38,95.05,82518.0,93.8381,94.2244,93.4816,94.1452,82518.0
2025-04-07 13:30:00,95.05,95.1,94.35,94.5,71186.0,94.1452,94.1947,93.4519,93.6004,71186.0
2025-04-07 13:35:00,94.5,95.2,94.34,95.12,82525.0,93.6004,94.2938,93.4419,94.2145,82525.0
2025-04-07 13:40:00,95.12,95.42,94.64,95.21,83583.0,94.2145,94.5117,93.7391,94.3037,83583.0
2025-04-07 13:45:00,95.22,95.89,94.83,95.2,52468.0,94.3136,94.9772,93.9273,94.2938,52468.0
2025-04-07 13:50:00,95.22,95.63,95.2,95.27,112529.0,94.3136,94.7197,94.2938,94.3631,112529.0
2025-04-07 13:55:00,95.28,95.34,95.02,95.12,76198.0,94.373,94.4324,94.1155,94.2145,76198.0
2025-04-07 14:00:00,95.19,95.55,95.04,95.26,70407.0,94.2839,94.6404,94.1353,94.3532,70407.0
2025-04-07 14:05:00,95.27,95.28,94.69,95.12,62407.0,94.3631,94.373,93.7886,94.2145,62407.0
2025-04-07 14:10:00,95.12,95.49,94.93,95.07,42118.0,94.2145,94.581,94.0263,94.165,42118.0
2025-04-07 14:15:00,95.07,95.83,95.0,95.73,34976.0,94.165,94.9178,94.0957,94.8187,34976.0
2025-04-07 14:20:00,95.73,96.13,95.49,95.94,48650.0,94.8187,95.2149,94.581,95.0267,48650.0
2025-04-07 14:25:00,95.97,95.98,95.06,95.12,49900.0,95.0564,95.0663,94.1551,94.2145,49900.0
2025-04-07 14:30:00,95.12,95.35,94.98,95.14,52795.0,94.2145,94.4423,94.0759,94.2343,52795.0
2025-04-07 14:35:00,95.04,95.39,94.85,95.07,147146.0,94.1353,94.482,93.9471,94.165,147146.0
2025-04-07 14:40:00,95.07,95.2,94.78,94.8,86772.0,94.165,94.2938,93.8778,93.8976,86772.0
2025-04-07 14:45:00,94.8,94.95,94.4,94.52,83148.0,93.8976,94.0461,93.5014,93.6202,83148.0
2025-04-07 14:50:00,94.51,94.66,93.9,93.97,87834.0,93.6103,93.7589,93.0061,93.0755,87834.0
2025-04-07 14:55:00,93.97,94.18,93.54,93.96,103918.0,93.0755,93.2835,92.6496,93.0656,103918.0
2025-04-07 15:00:00,93.96,94.56,93.9,94.09,188590.0,93.0656,93.6599,93.0061,93.1943,188590.0
2025-04-07 15:05:00,94.09,94.19,93.64,93.73,119493.0,93.1943,93.2934,92.7486,92.8378,119493.0
2025-04-07 15:10:00,93.71,93.92,93.59,93.76,76070.0,92.8179,93.0259,92.6991,92.8675,76070.0
2025-04-07 15:15:00,93.75,94.23,93.4,94.14,113721.0,92.8576,93.333,92.5109,93.2439,113721.0
2025-04-07 15:20:00,94.01,94.23,93.69,93.84,294241.0,93.1151,93.333,92.7981,92.9467,294241.0
2025-04-07 15:25:00,93.84,93.96,93.52,93.6,108205.0,92.9467,93.0656,92.6298,92.709,108205.0
2025-04-07 15:30:00,93.61,94.49,93.6,94.34,164495.0,92.7189,93.5905,92.709,93.4419,164495.0
2025-04-07 15:35:00,94.34,94.62,94.13,94.27,94953.0,93.4419,93.7193,93.2339,93.3726,94953.0
2025-04-07 15:40:00,94.31,94.33,93.52,93.71,128123.0,93.4122,93.432,92.6298,92.8179,128123.0
2025-04-07 15:45:00,93.64,93.87,93.35,93.87,178200.0,92.7486,92.9764,92.4614,92.9764,178200.0
2025-04-07 15:50:00,93.73,94.28,93.66,94.07,206619.0,92.8378,93.3825,92.7684,93.1745,206619.0
2025-04-07 15:55:00,94.07,94.6,94.07,94.5,465902.0,93.1745,93.6995,93.1745,93.6004,465902.0
2025-04-08 09:30:00,97.65,97.65,96.09,96.51,132891.0,96.7204,96.7204,95.1753,95.5913,132891.0
2025-04-08 09:35:00,96.51,96.74,95.98,96.51,50913.0,95.5913,95.8191,95.0663,95.5913,50913.0
2025-04-08 09:40:00,96.39,96.79,96.21,96.45,50128.0,95.4724,95.8686,95.2941,95.5319,50128.0
2025-04-08 09:45:00,96.47,96.56,95.5,95.52,48671.0,95.5517,95.6408,94.5909,94.6107,48671.0
2025-04-08 09:50:00,95.65,96.37,95.28,95.88,34089.0,94.7395,95.4526,94.373,94.9673,34089.0
2025-04-08 09:55:00,96.02,96.41,95.86,96.17,69617.0,95.106,95.4922,94.9475,95.2545,69617.0
2025-04-08 10:00:00,96.15,96.5,96.0,96.13,63438.0,95.2347,95.5814,95.0861,95.2149,63438.0
2025-04-08 10:05:00,96.14,96.47,95.99,96.25,87313.0,95.2248,95.5517,95.0762,95.3338,87313.0
2025-04-08 10:10:00,96.24,96.53,96.05,96.05,50540.0,95.3239,95.6111,95.1357,95.1357,50540.0
2025-04-08 10:15:00,96.13,96.29,95.75,95.75,56071.0,95.2149,95.3734,94.8385,94.8385,56071.0
2025-04-08 10:20:00,95.86,95.92,95.41,95.53,51221.0,94.9475,95.0069,94.5018,94.6206,51221.0
2025-04-08 10:25:00,95.68,96.11,95.66,96.05,76557.0,94.7692,95.1951,94.7494,95.1357,76557.0
2025-04-08 10:30:00,95.98,96.2,95.92,96.07,56430.0,95.0663,95.2842,95.0069,95.1555,56430.0
2025-04-08 10:35:00,96.06,96.3,95.96,96.19,41634.0,95.1456,95.3833,95.0465,95.2743,41634.0
2025-04-08 10:40:00,96.23,96.25,95.72,95.77,44615.0,95.314,95.3338,94.8088,94.8583,44615.0
2025-04-08 10:45:00,95.73,95.86,95.4,95.71,75014.0,94.8187,94.9475,94.4919,94.7989,75014.0
2025-04-08 10:50:00,95.71,95.88,95.52,95.81,53158.0,94.7989,94.9673,94.6107,94.898,53158.0
2025-04-08 10:55:00,95.91,95.91,95.36,95.39,32098.0,94.997,94.997,94.4522,94.482,32098.0
2025-04-08 11:00:00,95.36,95.51,95.2,95.36,38464.0,94.4522,94.6008,94.2938,94.4522,38464.0
2025-04-08 11:05:00,95.36,95.36,94.96,95.28,54306.0,94.4522,94.4522,94.056,94.373,54306.0
2025-04-08 11:10:00,95.23,95.34,94.83,94.89,33839.0,94.3235,94.4324,93.9273,93.9867,33839.0
2025-04-08 11:15:00,94.9,94.92,94.31,94.79,43843.0,93.9966,94.0164,93.4122,93.8877,43843.0
2025-04-08 11:20:00,94.79,95.07,94.43,94.62,50673.0,93.8877,94.165,93.5311,93.7193,50673.0
2025-04-08 11:25:00,94.58,94.7,94.3,94.3,89492.0,93.6797,93.7985,93.4023,93.4023,89492.0
2025-04-08 11:30:00,94.3,94.95,94.29,94.83,50529.0,93.4023,94.0461,93.3924,93.9273,50529.0
2025-04-08 11:35:00,94.81,95.0,94.56,94.7,100813.0,93.9075,94.0957,93.6599,93.7985,100813.0
2025-04-08 11:40:00,94.64,95.01,94.63,94.83,62605.0,93.7391,94.1056,93.7292,93.9273,62605.0
2025-04-08 11:45:00,94.85,95.01,94.58,94.61,35403.0,93.9471,94.1056,93.6797,93.7094,35403.0
2025-04-08 11:50:00,94.61,94.82,94.45,94.76,17718.0,93.7094,93.9174,93.5509,93.8579,17718.0
2025-04-08 11:55:00,94.77,94.85,94.55,94.8,36675.0,93.8679,93.9471,93.6499,93.8976,36675.0
2025-04-08 12:00:00,94.75,95.11,94.67,95.03,23256.0,93.848,94.2046,93.7688,94.1254,23256.0
2025-04-08 12:05:00,95.04,95.24,94.7,94.77,34437.0,94.1353,94.3334,93.7985,93.8679,34437.0
2025-04-08 12:10:00,94.78,94.96,94.44,94.44,57874.0,93.8778,94.056,93.541,93.541,57874.0
2025-04-08 12:15:00,94.49,94.49,94.02,94.14,29995.0,93.5905,93.5905,93.125,93.2439,29995.0
2025-04-08 12:20:00,94.2,94.36,94.0,94.06,42658.0,93.3033,93.4618,93.1052,93.1646,42658.0
2025-04-08 12:25:00,94.12,94.49,94.09,94.47,16675.0,93.224,93.5905,93.1943,93.5707,16675.0
2025-04-08 12:30:00,94.56,94.61,94.0,94.41,64507.0,93.6599,93.7094,93.1052,93.5113,64507.0
2025-04-08 12:35:00,94.42,94.5,93.68,93.75,36552.0,93.5212,93.6004,92.7882,92.8576,36552.0
2025-04-08 12:40:00,93.79,93.88,93.24,93.27,37645.0,92.8972,92.9863,92.3524,92.3821,37645.0
2025-04-08 12:45:00,93.24,93.52,92.94,93.22,112339.0,92.3524,92.6298,92.0553,92.3326,112339.0
2025-04-08 12:50:00,93.31,93.47,92.74,92.93,42690.0,92.4218,92.5802,91.8572,92.0454,42690.0
2025-04-08 12:55:00,92.9,93.16,92.35,92.35,44229.0,92.0157,92.2732,91.4709,91.4709,44229.0
2025-04-08 13:00:00,92.43,92.53,92.0,92.43,40099.0,91.5501,91.6492,91.1242,91.5501,40099.0
2025-04-08 13:05:00,92.52,92.6,92.0,92.0,62737.0,91.6393,91.7185,91.1242,91.1242,62737.0
2025-04-08 13:10:00,92.03,92.2,91.62,91.93,44352.0,91.1539,91.3223,90.7478,91.0549,44352.0
2025-04-08 13:15:00,91.86,92.32,91.82,92.03,42643.0,90.9856,91.4412,90.9459,91.1539,42643.0
2025-04-08 13:20:00,91.97,92.02,91.58,91.76,22509.0,91.0945,91.144,90.7082,90.8865,22509.0
2025-04-08 13:25:00,91.72,91.91,91.24,91.28,58548.0,90.8469,91.0351,90.3715,90.4111,58548.0
2025-04-08 13:30:00,91.31,91.49,91.19,91.25,20769.0,90.4408,90.6191,90.3219,90.3814,20769.0
2025-04-08 13:35:00,91.25,91.85,91.18,91.5,57087.0,90.3814,90.9757,90.312,90.629,57087.0
2025-04-08 13:40:00,91.51,92.43,91.48,92.08,66826.0,90.6389,91.5501,90.6092,91.2035,66826.0
2025-04-08 13:45:00,92.07,92.17,91.54,91.63,43527.0,91.1936,91.2926,90.6686,90.7577,43527.0
2025-04-08 13:50:00,91.59,91.89,91.4,91.4,50680.0,90.7181,91.0153,90.5299,90.5299,50680.0
2025-04-08 13:55:00,91.41,92.06,91.4,91.96,66855.0,90.5398,91.1837,90.5299,91.0846,66855.0
2025-04-08 14:00:00,92.07,92.07,91.56,91.74,37371.0,91.1936,91.1936,90.6884,90.8667,37371.0
2025-04-08 14:05:00,91.74,91.77,91.29,91.43,28171.0,90.8667,90.8964,90.421,90.5596,28171.0
2025-04-08 14:10:00,91.52,91.55,90.98,91.04,39878.0,90.6488,90.6785,90.1139,90.1734,39878.0
2025-04-08 14:15:00,91.11,91.9,91.1,91.85,79325.0,90.2427,91.0252,90.2328,90.9757,79325.0
2025-04-08 14:20:00,91.79,91.84,91.48,91.72,31430.0,90.9162,90.9657,90.6092,90.8469,31430.0
2025-04-08 14:25:00,91.72,91.72,90.94,90.97,31539.0,90.8469,90.8469,90.0743,90.104,31539.0
2025-04-08 14:30:00,91.02,92.32,91.02,91.38,35989.0,90.1536,91.4412,90.1536,90.5101,35989.0
2025-04-08 14:35:00,91.38,91.4,91.0,91.28,33650.0,90.5101,90.5299,90.1337,90.4111,33650.0
2025-04-08 14:40:00,91.3,91.3,90.95,91.01,46577.0,90.4309,90.4309,90.0842,90.1436,46577.0
2025-04-08 14:45:00,91.12,91.59,91.01,91.54,29859.0,90.2526,90.7181,90.1436,90.6686,29859.0
2025-04-08 14:50:00,91.55,91.9,91.44,91.52,44400.0,90.6785,91.0252,90.5696,90.6488,44400.0
2025-04-08 14:55:00,91.48,91.59,91.26,91.3,36512.0,90.6092,90.7181,90.3913,90.4309,36512.0
2025-04-08 15:00:00,91.28,91.36,91.06,91.33,32484.0,90.4111,90.4903,90.1932,90.4606,32484.0
2025-04-08 15:05:00,91.33,91.33,90.54,90.56,51438.0,90.4606,90.4606,89.6781,89.6979,51438.0
2025-04-08 15:10:00,90.59,90.77,90.45,90.45,32799.0,89.7276,89.9059,89.589,89.589,32799.0
2025-04-08 15:15:00,90.48,90.53,90.21,90.3,58296.0,89.6187,89.6682,89.3513,89.4404,58296.0
2025-04-08 15:20:00,90.28,90.58,90.1,90.57,105951.0,89.4206,89.7177,89.2423,89.7078,105951.0
2025-04-08 15:25:00,90.52,90.63,90.14,90.19,66441.0,89.6583,89.7673,89.2819,89.3315,66441.0
2025-04-08 15:30:00,90.18,90.3,89.81,89.86,74143.0,89.3215,89.4404,88.9551,89.0046,74143.0
2025-04-08 15:35:00,89.8,89.8,88.89,88.89,72372.0,88.9452,88.9452,88.0438,88.0438,72372.0
2025-04-08 15:40:00,88.85,89.27,88.51,88.51,89864.0,88.0042,88.4202,87.6674,87.6674,89864.0
2025-04-08 15:45:00,88.59,88.7,88.35,88.44,68370.0,87.7467,87.8556,87.509,87.5981,68370.0
2025-04-08 15:50:00,88.4,89.46,88.32,89.43,214598.0,87.5585,88.6084,87.4793,88.5787,214598.0
2025-04-08 15:55:00,89.38,89.88,89.15,89.76,448875.0,88.5292,89.0244,88.3014,88.9055,448875.0
2025-04-09 09:30:00,87.95,88.33,85.35,85.43,403857.0,87.1128,87.4892,84.5375,84.6168,403857.0
2025-04-09 09:35:00,85.42,88.34,85.35,87.82,131757.0,84.6069,87.4991,84.5375,86.984,131757.0
2025-04-09 09:40:00,87.91,88.22,86.66,87.14,166809.0,87.0732,87.3802,85.8351,86.3105,166809.0
2025-04-09 09:45:00,87.14,87.45,86.67,87.2,77694.0,86.3105,86.6175,85.845,86.3699,77694.0
2025-04-09 09:50:00,87.2,87.75,87.05,87.27,94749.0,86.3699,86.9147,86.2213,86.4392,94749.0
2025-04-09 09:55:00,87.38,88.0,87.23,87.5,249292.0,86.5482,87.1623,86.3996,86.6671,249292.0
2025-04-09 10:00:00,87.58,88.72,87.38,88.41,198926.0,86.7463,87.8754,86.5482,87.5684,198926.0
2025-04-09 10:05:00,88.48,88.48,87.63,87.75,112723.0,87.6377,87.6377,86.7958,86.9147,112723.0
2025-04-09 10:10:00,87.69,88.17,87.59,87.65,67359.0,86.8553,87.3307,86.7562,86.8156,67359.0
2025-04-09 10:15:00,87.7,88.28,87.54,88.18,75769.0,86.8652,87.4396,86.7067,87.3406,75769.0
2025-04-09 10:20:00,88.17,88.57,87.76,88.39,140991.0,87.3307,87.7269,86.9246,87.5486,140991.0
2025-04-09 10:25:00,88.39,88.39,87.83,88.12,99027.0,87.5486,87.5486,86.9939,87.2812,99027.0
2025-04-09 10:30:00,88.24,88.83,87.87,88.73,100808.0,87.4,87.9844,87.0335,87.8854,100808.0
2025-04-09 10:35:00,88.7,88.95,88.2,88.3,77674.0,87.8556,88.1033,87.3604,87.4594,77674.0
2025-04-09 10:40:00,88.25,88.28,87.87,87.93,141511.0,87.4099,87.4396,87.0335,87.093,141511.0
2025-04-09 10:45:00,87.9,88.47,87.77,88.23,149126.0,87.0633,87.6278,86.9345,87.3901,149126.0
2025-04-09 10:50:00,88.28,88.49,87.9,88.28,64375.0,87.4396,87.6476,87.0633,87.4396,64375.0
2025-04-09 10:55:00,88.42,88.69,88.07,88.1,74937.0,87.5783,87.8457,87.2316,87.2613,74937.0
2025-04-09 11:00:00,88.1,88.72,88.02,88.67,92954.0,87.2613,87.8754,87.1821,87.8259,92954.0
2025-04-09 11:05:00,88.66,89.4,88.53,89.15,49371.0,87.816,88.549,87.6873,88.3014,49371.0
2025-04-09 11:10:00,89.17,89.78,89.09,89.17,121689.0,88.3212,88.9254,88.2419,88.3212,121689.0
2025-04-09 11:15:00,89.17,89.48,89.05,89.2,230369.0,88.3212,88.6282,88.2023,88.3509,230369.0
2025-04-09 11:20:00,89.23,89.55,88.99,89.52,261967.0,88.3806,88.6975,88.1429,88.6678,261967.0
2025-04-09 11:25:00,89.51,89.58,88.93,89.04,86896.0,88.6579,88.7273,88.0834,88.1924,86896.0
2025-04-09 11:30:00,89.06,89.6,88.94,89.14,168904.0,88.2122,88.7471,88.0934,88.2914,168904.0
2025-04-09 11:35:00,89.12,89.28,88.85,88.98,57808.0,88.2716,88.4301,88.0042,88.133,57808.0
2025-04-09 11:40:00,88.98,89.1,88.79,88.95,64516.0,88.133,88.2518,87.9448,88.1033,64516.0
2025-04-09 11:45:00,88.97,89.6,88.96,89.3,104367.0,88.1231,88.7471,88.1132,88.4499,104367.0
2025-04-09 11:50:00,89.24,89.5,88.8,88.87,70520.0,88.3905,88.648,87.9547,88.024,70520.0
2025-04-09 11:55:00,88.89,88.98,88.67,88.81,38606.0,88.0438,88.133,87.8259,87.9646,38606.0
2025-04-09 12:00:00,88.79,88.96,88.62,88.92,51824.0,87.9448,88.1132,87.7764,88.0735,51824.0
2025-04-09 12:05:00,88.93,89.11,88.75,89.03,45430.0,88.0834,88.2617,87.9052,88.1825,45430.0
2025-04-09 12:10:00,89.04,89.48,88.94,89.32,126081.0,88.1924,88.6282,88.0934,88.4697,126081.0
2025-04-09 12:15:00,89.35,89.41,88.97,89.16,89099.0,88.4994,88.5589,88.1231,88.3113,89099.0
2025-04-09 12:20:00,89.21,89.21,88.92,89.05,35602.0,88.3608,88.3608,88.0735,88.2023,35602.0
2025-04-09 12:25:00,89.0,89.09,88.79,88.9,54078.0,88.1528,88.2419,87.9448,88.0537,54078.0
2025-04-09 12:30:00,88.86,89.24,88.85,89.15,105282.0,88.0141,88.3905,88.0042,88.3014,105282.0
2025-04-09 12:35:00,89.15,89.34,88.99,89.22,71351.0,88.3014,88.4895,88.1429,88.3707,71351.0
2025-04-09 12:40:00,89.18,89.34,89.04,89.08,59682.0,88.3311,88.4895,88.1924,88.232,59682.0
2025-04-09 12:45:00,89.04,89.37,88.99,89.37,49624.0,88.1924,88.5193,88.1429,88.5193,49624.0
2025-04-09 12:50:00,89.37,89.72,89.24,89.54,150789.0,88.5193,88.8659,88.3905,88.6876,150789.0
2025-04-09 12:55:00,89.56,89.83,89.42,89.62,247911.0,88.7074,88.9749,88.5688,88.7669,247911.0
2025-04-09 13:00:00,89.63,90.6,89.58,90.29,108407.0,88.7768,89.7375,88.7273,89.4305,108407.0
2025-04-09 13:05:00,90.26,90.28,89.29,89.29,119708.0,89.4008,89.4206,88.44,88.44,119708.0
2025-04-09 13:10:00,89.35,89.6,89.24,89.59,31101.0,88.4994,88.7471,88.3905,88.7372,31101.0
2025-04-09 13:15:00,89.61,91.43,88.44,91.0,91576.0,88.757,90.5596,87.5981,90.1337,91576.0
2025-04-09 13:20:00,91.07,93.75,90.61,93.55,286002.0,90.2031,92.8576,89.7475,92.6595,286002.0
2025-04-09 13:25:00,93.55,95.24,93.29,93.84,267571.0,92.6595,94.3334,92.4019,92.9467,267571.0
2025-04-09 13:30:00,93.68,96.32,93.68,96.16,458249.0,92.7882,95.4031,92.7882,95.2446,458249.0
2025-04-09 13:35:00,96.08,97.18,94.45,94.55,164581.0,95.1654,96.2549,93.5509,93.6499,164581.0
2025-04-09 13:40:00,94.58,94.99,94.09,94.85,115508.0,93.6797,94.0858,93.1943,93.9471,115508.0
2025-04-09 13:45:00,94.94,96.13,94.89,95.69,173805.0,94.0362,95.2149,93.9867,94.7791,173805.0
2025-04-09 13:50:00,95.66,96.39,95.35,95.89,75870.0,94.7494,95.4724,94.4423,94.9772,75870.0
2025-04-09 13:55:00,95.79,96.58,95.57,96.42,161677.0,94.8781,95.6606,94.6602,95.5021,161677.0
2025-04-09 14:00:00,96.47,97.2,96.09,96.64,129564.0,95.5517,96.2747,95.1753,95.7201,129564.0
2025-04-09 14:05:00,96.73,96.74,95.58,95.92,120122.0,95.8092,95.8191,94.6701,95.0069,120122.0
2025-04-09 14:10:00,95.88,96.88,95.74,96.5,95795.0,94.9673,95.9578,94.8286,95.5814,95795.0
2025-04-09 14:15:00,96.39,97.44,96.15,97.08,90955.0,95.4724,96.5124,95.2347,96.1559,90955.0
2025-04-09 14:20:00,97.19,97.81,96.74,97.54,151219.0,96.2648,96.8789,95.8191,96.6115,151219.0
2025-04-09 14:25:00,97.54,98.63,97.34,98.33,226221.0,96.6115,97.6911,96.4134,97.394,226221.0
2025-04-09 14:30:00,98.33,98.81,97.43,97.98,130055.0,97.394,97.8694,96.5025,97.0473,130055.0
2025-04-09 14:35:00,97.88,98.38,97.65,98.02,93777.0,96.9482,97.4435,96.7204,97.0869,93777.0
2025-04-09 14:40:00,97.96,98.0,96.56,96.79,138357.0,97.0275,97.0671,95.6408,95.8686,138357.0
2025-04-09 14:45:00,96.79,97.02,96.07,96.68,198595.0,95.8686,96.0964,95.1555,95.7597,198595.0
2025-04-09 14:50:00,96.67,97.01,96.2,96.43,100794.0,95.7498,96.0865,95.2842,95.5121,100794.0
2025-04-09 14:55:00,96.45,96.78,95.82,95.82,118558.0,95.5319,95.8587,94.9079,94.9079,118558.0
2025-04-09 15:00:00,95.85,97.5,95.56,97.5,145660.0,94.9376,96.5719,94.6503,96.5719,145660.0
2025-04-09 15:05:00,97.45,98.01,97.39,97.77,79233.0,96.5223,97.077,96.4629,96.8393,79233.0
2025-04-09 15:10:00,97.77,98.23,97.27,97.71,151674.0,96.8393,97.2949,96.3441,96.7799,151674.0
2025-04-09 15:15:00,97.75,98.04,97.43,97.43,169277.0,96.8195,97.1067,96.5025,96.5025,169277.0
2025-04-09 15:20:00,97.48,98.12,97.36,97.94,110880.0,96.5521,97.186,96.4332,97.0077,110880.0
2025-04-09 15:25:00,97.96,98.42,97.76,97.87,140852.0,97.0275,97.4831,96.8294,96.9383,140852.0
2025-04-09 15:30:00,97.87,98.31,97.68,98.01,167915.0,96.9383,97.3742,96.7502,97.077,167915.0
2025-04-09 15:35:00,98.01,98.01,97.5,97.88,129495.0,97.077,97.077,96.5719,96.9482,129495.0
2025-04-09 15:40:00,97.87,97.93,97.57,97.75,200693.0,96.9383,96.9978,96.6412,96.8195,200693.0
2025-04-09 15:45:00,97.8,98.02,97.5,97.77,169217.0,96.869,97.0869,96.5719,96.8393,169217.0
2025-04-09 15:50:00,97.81,98.8,97.8,97.92,310244.0,96.8789,97.8595,96.869,96.9879,310244.0
2025-04-09 15:55:00,97.94,98.57,97.78,98.2,650498.0,97.0077,97.6317,96.8492,97.2652,650498.0
2025-04-10 09:30:00,96.52,97.41,96.52,97.03,139376.0,95.6012,96.4827,95.6012,96.1063,139376.0
2025-04-10 09:35:00,96.96,97.44,96.68,97.15,79783.0,96.037,96.5124,95.7597,96.2252,79783.0
2025-04-10 09:40:00,97.19,97.19,96.24,96.81,133907.0,96.2648,96.2648,95.3239,95.8884,133907.0
2025-04-10 09:45:00,97.03,97.47,96.93,97.03,161349.0,96.1063,96.5422,96.0073,96.1063,161349.0
2025-04-10 09:50:00,97.01,97.19,96.17,96.26,257869.0,96.0865,96.2648,95.2545,95.3437,257869.0
2025-04-10 09:55:00,96.26,96.76,95.96,96.11,202913.0,95.3437,95.8389,95.0465,95.1951,202913.0
2025-04-10 10:00:00,96.05,96.14,95.58,95.65,105093.0,95.1357,95.2248,94.6701,94.7395,105093.0
2025-04-10 10:05:00,95.65,96.06,95.53,95.72,188374.0,94.7395,95.1456,94.6206,94.8088,188374.0
2025-04-10 10:10:00,95.66,95.72,95.31,95.32,152332.0,94.7494,94.8088,94.4027,94.4126,152332.0
2025-04-10 10:15:00,95.48,95.97,95.46,95.5,73848.0,94.5711,95.0564,94.5513,94.5909,73848.0
2025-04-10 10:20:00,95.53,96.0,95.36,95.95,173723.0,94.6206,95.0861,94.4522,95.0366,173723.0
2025-04-10 10:25:00,95.91,96.34,95.48,95.5,127926.0,94.997,95.4229,94.5711,94.5909,127926.0
2025-04-10 10:30:00,95.53,96.06,95.49,95.66,246483.0,94.6206,95.1456,94.581,94.7494,246483.0
2025-04-10 10:35:00,95.65,95.7,95.12,95.19,108589.0,94.7395,94.789,94.2145,94.2839,108589.0
2025-04-10 10:40:00,95.27,95.66,95.19,95.59,190154.0,94.3631,94.7494,94.2839,94.68,190154.0
2025-04-10 10:45:00,95.59,95.6,94.85,94.91,105134.0,94.68,94.69,93.9471,94.0065,105134.0
2025-04-10 10:50:00,94.91,95.26,94.81,95.19,60002.0,94.0065,94.3532,93.9075,94.2839,60002.0
2025-04-10 10:55:00,95.09,95.41,94.81,94.89,57150.0,94.1848,94.5018,93.9075,93.9867,57150.0
2025-04-10 11:00:00,94.95,95.04,94.66,94.79,33479.0,94.0461,94.1353,93.7589,93.8877,33479.0
2025-04-10 11:05:00,94.66,95.27,94.5,95.14,82233.0,93.7589,94.3631,93.6004,94.2343,82233.0
2025-04-10 11:10:00,95.07,95.1,94.64,94.68,72753.0,94.165,94.1947,93.7391,93.7787,72753.0
2025-04-10 11:15:00,94.74,94.76,94.46,94.66,62470.0,93.8381,93.8579,93.5608,93.7589,62470.0
2025-04-10 11:20:00,94.66,94.83,94.45,94.55,118205.0,93.7589,93.9273,93.5509,93.6499,118205.0
2025-04-10 11:25:00,94.55,94.71,94.2,94.21,98967.0,93.6499,93.8084,93.3033,93.3132,98967.0
2025-04-10 11:30:00,94.27,94.5,94.2,94.45,79079.0,93.3726,93.6004,93.3033,93.5509,79079.0
2025-04-10 11:35:00,94.46,94.46,94.26,94.31,54593.0,93.5608,93.5608,93.3627,93.4122,54593.0
2025-04-10 11:40:00,94.38,94.64,94.2,94.23,113536.0,93.4816,93.7391,93.3033,93.333,113536.0
2025-04-10 11:45:00,94.2,94.53,94.12,94.19,82472.0,93.3033,93.6301,93.224,93.2934,82472.0
2025-04-10 11:50:00,94.12,94.28,94.0,94.22,92585.0,93.224,93.3825,93.1052,93.3231,92585.0
2025-04-10 11:55:00,94.2,94.25,93.8,94.13,118918.0,93.3033,93.3528,92.9071,93.2339,118918.0
2025-04-10 12:00:00,94.06,94.69,93.75,93.97,144036.0,93.1646,93.7886,92.8576,93.0755,144036.0
2025-04-10 12:05:00,94.0,94.49,93.94,94.3,73739.0,93.1052,93.5905,93.0458,93.4023,73739.0
2025-04-10 12:10:00,94.3,94.45,93.98,94.0,104931.0,93.4023,93.5509,93.0854,93.1052,104931.0
2025-04-10 12:15:00,94.0,94.28,93.76,93.86,256582.0,93.1052,93.3825,92.8675,92.9665,256582.0
2025-04-10 12:20:00,93.84,93.93,93.18,93.42,98070.0,92.9467,93.0359,92.293,92.5307,98070.0
2025-04-10 12:25:00,93.33,93.87,92.83,93.76,127034.0,92.4416,92.9764,91.9463,92.8675,127034.0
2025-04-10 12:30:00,93.76,94.45,93.75,94.15,148713.0,92.8675,93.5509,92.8576,93.2538,148713.0
2025-04-10 12:35:00,94.05,94.63,93.96,94.47,148420.0,93.1547,93.7292,93.0656,93.5707,148420.0
2025-04-10 12:40:00,94.47,94.47,93.97,94.2,84602.0,93.5707,93.5707,93.0755,93.3033,84602.0
2025-04-10 12:45:00,94.22,94.58,93.7,94.45,65370.0,93.3231,93.6797,92.808,93.5509,65370.0
2025-04-10 12:50:00,94.42,94.56,93.84,94.01,59250.0,93.5212,93.6599,92.9467,93.1151,59250.0
2025-04-10 12:55:00,93.98,94.29,93.89,94.14,49742.0,93.0854,93.3924,92.9962,93.2439,49742.0
2025-04-10 13:00:00,94.13,95.01,94.07,94.59,136400.0,93.2339,94.1056,93.1745,93.6896,136400.0
2025-04-10 13:05:00,94.59,94.59,93.87,93.88,76081.0,93.6896,93.6896,92.9764,92.9863,76081.0
2025-04-10 13:10:00,93.89,93.98,93.24,93.32,69447.0,92.9962,93.0854,92.3524,92.4317,69447.0
2025-04-10 13:15:00,93.25,93.56,93.25,93.55,71720.0,92.3623,92.6694,92.3623,92.6595,71720.0
2025-04-10 13:20:00,93.48,93.79,93.25,93.61,199160.0,92.5901,92.8972,92.3623,92.7189,199160.0
2025-04-10 13:25:00,93.64,94.22,93.6,94.11,142724.0,92.7486,93.3231,92.709,93.2141,142724.0
2025-04-10 13:30:00,94.11,94.39,93.97,93.98,151448.0,93.2141,93.4915,93.0755,93.0854,151448.0
2025-04-10 13:35:00,94.0,94.49,93.95,94.05,60129.0,93.1052,93.5905,93.0557,93.1547,60129.0
2025-04-10 13:40:00,94.09,95.09,94.0,94.81,44489.0,93.1943,94.1848,93.1052,93.9075,44489.0
2025-04-10 13:45:00,94.82,95.22,94.58,94.9,168632.0,93.9174,94.3136,93.6797,93.9966,168632.0
2025-04-10 13:50:00,94.92,95.07,94.46,94.74,67567.0,94.0164,94.165,93.5608,93.8381,67567.0
2025-04-10 13:55:00,94.66,95.06,94.66,94.76,75227.0,93.7589,94.1551,93.7589,93.8579,75227.0
2025-04-10 14:00:00,94.69,95.34,94.52,95.21,125167.0,93.7886,94.4324,93.6202,94.3037,125167.0
2025-04-10 14:05:00,95.2,95.37,94.44,94.51,55708.0,94.2938,94.4621,93.541,93.6103,55708.0
2025-04-10 14:10:00,94.51,94.57,94.09,94.14,176717.0,93.6103,93.6698,93.1943,93.2439,176717.0
2025-04-10 14:15:00,94.08,94.76,94.02,94.5,93384.0,93.1844,93.8579,93.125,93.6004,93384.0
2025-04-10 14:20:00,94.59,95.04,94.49,94.78,173886.0,93.6896,94.1353,93.5905,93.8778,173886.0
2025-04-10 14:25:00,94.79,95.32,94.6,95.01,113507.0,93.8877,94.4126,93.6995,94.1056,113507.0
2025-04-10 14:30:00,95.01,95.18,94.8,94.8,158375.0,94.1056,94.274,93.8976,93.8976,158375.0
2025-04-10 14:35:00,94.78,94.84,94.54,94.76,33806.0,93.8778,93.9372,93.64,93.8579,33806.0
2025-04-10 14:40:00,94.81,95.26,94.67,95.14,41607.0,93.9075,94.3532,93.7688,94.2343,41607.0
2025-04-10 14:45:00,95.14,95.15,94.53,94.66,118371.0,94.2343,94.2442,93.6301,93.7589,118371.0
2025-04-10 14:50:00,94.72,94.92,94.5,94.52,45778.0,93.8183,94.0164,93.6004,93.6202,45778.0
2025-04-10 14:55:00,94.5,94.98,94.41,94.68,51623.0,93.6004,94.0759,93.5113,93.7787,51623.0
2025-04-10 15:00:00,94.69,95.31,94.47,95.16,136557.0,93.7886,94.4027,93.5707,94.2541,136557.0
2025-04-10 15:05:00,95.12,95.29,94.65,94.7,149138.0,94.2145,94.3829,93.749,93.7985,149138.0
2025-04-10 15:10:00,94.7,94.9,94.57,94.81,41343.0,93.7985,93.9966,93.6698,93.9075,41343.0
2025-04-10 15:15:00,94.8,95.18,94.5,95.03,76693.0,93.8976,94.274,93.6004,94.1254,76693.0
2025-04-10 15:20:00,95.0,95.27,94.7,94.76,80445.0,94.0957,94.3631,93.7985,93.8579,80445.0
2025-04-10 15:25:00,94.76,95.05,94.5,94.51,77472.0,93.8579,94.1452,93.6004,93.6103,77472.0
2025-04-10 15:30:00,94.51,95.1,94.48,94.64,126033.0,93.6103,94.1947,93.5806,93.7391,126033.0
2025-04-10 15:35:00,94.64,94.96,94.28,94.35,185402.0,93.7391,94.056,93.3825,93.4519,185402.0
2025-04-10 15:40:00,94.36,94.55,93.62,93.85,222967.0,93.4618,93.6499,92.7288,92.9566,222967.0
2025-04-10 15:45:00,93.85,94.24,93.61,93.94,120786.0,92.9566,93.3429,92.7189,93.0458,120786.0
2025-04-10 15:50:00,93.94,95.02,93.85,94.9,221763.0,93.0458,94.1155,92.9566,93.9966,221763.0
2025-04-10 15:55:00,94.93,95.0,94.43,94.9,648160.0,94.0263,94.0957,93.5311,93.9966,648160.0
2025-04-11 09:30:00,94.03,94.96,92.74,93.01,106312.0,93.1349,94.056,91.8572,92.1246,106312.0
2025-04-11 09:35:00,93.27,94.26,92.98,94.26,56323.0,92.3821,93.3627,92.0949,93.3627,56323.0
2025-04-11 09:40:00,93.93,94.09,93.35,93.94,16888.0,93.0359,93.1943,92.4614,93.0458,16888.0
2025-04-11 09:45:00,93.89,94.96,93.88,94.81,72069.0,92.9962,94.056,92.9863,93.9075,72069.0
2025-04-11 09:50:00,94.84,95.28,94.4,95.05,47548.0,93.9372,94.373,93.5014,94.1452,47548.0
2025-04-11 09:55:00,94.97,94.97,93.84,93.84,56217.0,94.066,94.066,92.9467,92.9467,56217.0
2025-04-11 10:00:00,93.85,94.1,93.41,93.91,87257.0,92.9566,93.2042,92.5208,93.016,87257.0
2025-04-11 10:05:00,94.03,94.7,93.9,94.16,13378.0,93.1349,93.7985,93.0061,93.2637,13378.0
2025-04-11 10:10:00,94.35,94.52,93.91,94.13,38827.0,93.4519,93.6202,93.016,93.2339,38827.0
2025-04-11 10:15:00,94.22,94.38,93.65,93.69,24056.0,93.3231,93.4816,92.7585,92.7981,24056.0
2025-04-11 10:20:00,93.67,93.73,93.12,93.5,27597.0,92.7783,92.8378,92.2336,92.6099,27597.0
2025-04-11 10:25:00,93.47,93.63,93.25,93.45,34786.0,92.5802,92.7387,92.3623,92.5604,34786.0
2025-04-11 10:30:00,93.38,94.14,93.3,93.92,27945.0,92.4911,93.2439,92.4118,93.0259,27945.0
2025-04-11 10:35:00,94.1,94.15,93.51,93.61,32824.0,93.2042,93.2538,92.6198,92.7189,32824.0
2025-04-11 10:40:00,93.6,93.91,93.29,93.78,32400.0,92.709,93.016,92.4019,92.8873,32400.0
2025-04-11 10:45:00,93.78,93.96,93.63,93.8,23268.0,92.8873,93.0656,92.7387,92.9071,23268.0
2025-04-11 10:50:00,93.84,93.84,93.42,93.49,21629.0,92.9467,92.9467,92.5307,92.6,21629.0
2025-04-11 10:55:00,93.45,93.58,93.28,93.34,33907.0,92.5604,92.6892,92.392,92.4515,33907.0
2025-04-11 11:00:00,93.34,94.33,93.13,93.18,31673.0,92.4515,93.432,92.2435,92.293,31673.0
2025-04-11 11:05:00,93.13,93.14,92.77,92.84,83310.0,92.2435,92.2534,91.8869,91.9562,83310.0
2025-04-11 11:10:00,92.86,93.04,92.67,92.72,39726.0,91.976,92.1543,91.7878,91.8374,39726.0
2025-04-11 11:15:00,92.71,92.85,92.52,92.78,21664.0,91.8275,91.9661,91.6393,91.8968,21664.0
2025-04-11 11:20:00,92.79,92.96,92.61,92.75,28599.0,91.9067,92.0751,91.7284,91.8671,28599.0
2025-04-11 11:25:00,92.8,93.37,92.73,93.25,35327.0,91.9166,92.4812,91.8473,92.3623,35327.0
2025-04-11 11:30:00,93.27,93.39,93.12,93.18,17664.0,92.3821,92.501,92.2336,92.293,17664.0
2025-04-11 11:35:00,93.19,93.94,92.99,93.94,16982.0,92.3029,93.0458,92.1048,93.0458,16982.0
2025-04-11 11:40:00,93.83,93.88,93.59,93.77,11724.0,92.9368,92.9863,92.6991,92.8774,11724.0
2025-04-11 11:45:00,93.84,94.03,93.68,93.85,14014.0,92.9467,93.1349,92.7882,92.9566,14014.0
2025-04-11 11:50:00,93.79,93.89,93.71,93.77,14184.0,92.8972,92.9962,92.8179,92.8774,14184.0
2025-04-11 11:55:00,93.82,94.21,93.79,94.09,27436.0,92.9269,93.3132,92.8972,93.1943,27436.0
2025-04-11 12:00:00,94.09,94.1,93.9,94.02,28081.0,93.1943,93.2042,93.0061,93.125,28081.0
2025-04-11 12:05:00,94.0,94.21,93.87,93.92,73486.0,93.1052,93.3132,92.9764,93.0259,73486.0
2025-04-11 12:10:00,94.0,94.53,94.0,94.18,19479.0,93.1052,93.6301,93.1052,93.2835,19479.0
2025-04-11 12:15:00,94.26,94.48,94.12,94.48,39562.0,93.3627,93.5806,93.224,93.5806,39562.0
2025-04-11 12:20:00,94.5,94.5,94.17,94.17,14619.0,93.6004,93.6004,93.2736,93.2736,14619.0
2025-04-11 12:25:00,94.19,94.28,94.04,94.08,22908.0,93.2934,93.3825,93.1448,93.1844,22908.0
2025-04-11 12:30:00,94.13,94.57,94.12,94.44,43520.0,93.2339,93.6698,93.224,93.541,43520.0
2025-04-11 12:35:00,94.49,94.9,94.49,94.76,54003.0,93.5905,93.9966,93.5905,93.8579,54003.0
2025-04-11 12:40:00,94.7,94.82,94.62,94.76,87486.0,93.7985,93.9174,93.7193,93.8579,87486.0
2025-04-11 12:45:00,94.75,95.02,94.56,94.9,61751.0,93.848,94.1155,93.6599,93.9966,61751.0
2025-04-11 12:50:00,94.82,94.99,94.49,94.65,87016.0,93.9174,94.0858,93.5905,93.749,87016.0
2025-04-11 12:55:00,94.65,94.92,94.54,94.62,74245.0,93.749,94.0164,93.64,93.7193,74245.0
2025-04-11 13:00:00,94.65,95.06,94.56,94.95,33788.0,93.749,94.1551,93.6599,94.0461,33788.0
2025-04-11 13:05:00,94.92,95.17,94.75,94.84,17217.0,94.0164,94.264,93.848,93.9372,17217.0
2025-04-11 13:10:00,94.83,94.86,94.7,94.86,24931.0,93.9273,93.957,93.7985,93.957,24931.0
2025-04-11 13:15:00,94.83,94.93,94.49,94.51,21864.0,93.9273,94.0263,93.5905,93.6103,21864.0
2025-04-11 13:20:00,94.55,94.87,94.42,94.56,45882.0,93.6499,93.9669,93.5212,93.6599,45882.0
2025-04-11 13:25:00,94.53,94.53,94.08,94.19,31999.0,93.6301,93.6301,93.1844,93.2934,31999.0
2025-04-11 13:30:00,94.25,94.39,94.06,94.31,23592.0,93.3528,93.4915,93.1646,93.4122,23592.0
2025-04-11 13:35:00,94.31,95.02,94.2,94.98,48365.0,93.4122,94.1155,93.3033,94.0759,48365.0
2025-04-11 13:40:00,95.01,95.92,94.94,95.73,91620.0,94.1056,95.0069,94.0362,94.8187,91620.0
2025-04-11 13:45:00,95.66,95.86,95.16,95.51,73545.0,94.7494,94.9475,94.2541,94.6008,73545.0
2025-04-11 13:50:00,95.45,95.97,95.28,95.75,51703.0,94.5414,95.0564,94.373,94.8385,51703.0
2025-04-11 13:55:00,95.74,95.83,95.43,95.59,102248.0,94.8286,94.9178,94.5216,94.68,102248.0
2025-04-11 14:00:00,95.56,95.62,95.13,95.4,59835.0,94.6503,94.7098,94.2244,94.4919,59835.0
2025-04-11 14:05:00,95.39,95.44,94.91,95.21,18220.0,94.482,94.5315,94.0065,94.3037,18220.0
2025-04-11 14:10:00,95.21,95.45,95.0,95.1,23107.0,94.3037,94.5414,94.0957,94.1947,23107.0
2025-04-11 14:15:00,95.19,95.21,94.8,94.88,39108.0,94.2839,94.3037,93.8976,93.9768,39108.0
2025-04-11 14:20:00,94.93,95.18,94.77,95.15,49801.0,94.0263,94.274,93.8679,94.2442,49801.0
2025-04-11 14:25:00,95.23,95.3,94.9,95.26,46738.0,94.3235,94.3928,93.9966,94.3532,46738.0
2025-04-11 14:30:00,95.25,95.36,95.13,95.17,54935.0,94.3433,94.4522,94.2244,94.264,54935.0
2025-04-11 14:35:00,95.17,95.32,94.92,95.08,73124.0,94.264,94.4126,94.0164,94.1749,73124.0
2025-04-11 14:40:00,95.1,95.22,94.95,95.01,21981.0,94.1947,94.3136,94.0461,94.1056,21981.0
2025-04-11 14:45:00,95.04,95.32,94.96,95.25,30960.0,94.1353,94.4126,94.056,94.3433,30960.0
2025-04-11 14:50:00,95.23,95.63,95.05,95.5,86520.0,94.3235,94.7197,94.1452,94.5909,86520.0
2025-04-11 14:55:00,95.45,95.55,95.05,95.1,51173.0,94.5414,94.6404,94.1452,94.1947,51173.0
2025-04-11 15:00:00,95.14,95.82,95.09,95.6,44996.0,94.2343,94.9079,94.1848,94.69,44996.0
2025-04-11 15:05:00,95.56,95.75,95.48,95.66,53426.0,94.6503,94.8385,94.5711,94.7494,53426.0
2025-04-11 15:10:00,95.72,96.08,95.6,95.96,68992.0,94.8088,95.1654,94.69,95.0465,68992.0
2025-04-11 15:15:00,95.96,96.03,95.48,95.95,82086.0,95.0465,95.1159,94.5711,95.0366,82086.0
2025-04-11 15:20:00,95.92,96.25,95.74,96.07,54818.0,95.0069,95.3338,94.8286,95.1555,54818.0
2025-04-11 15:25:00,96.08,96.25,96.0,96.05,31991.0,95.1654,95.3338,95.0861,95.1357,31991.0
2025-04-11 15:30:00,96.01,96.13,95.85,95.9,75399.0,95.096,95.2149,94.9376,94.9871,75399.0
2025-04-11 15:35:00,95.91,95.91,95.6,95.91,33001.0,94.997,94.997,94.69,94.997,33001.0
2025-04-11 15:40:00,95.92,96.06,95.73,96.02,67267.0,95.0069,95.1456,94.8187,95.106,67267.0
2025-04-11 15:45:00,96.02,96.13,95.82,96.11,59551.0,95.106,95.2149,94.9079,95.1951,59551.0
2025-04-11 15:50:00,96.15,96.32,96.01,96.19,71988.0,95.2347,95.4031,95.096,95.2743,71988.0
2025-04-11 15:55:00,96.2,96.41,96.07,96.22,394844.0,95.2842,95.4922,95.1555,95.3041,394844.0
2025-04-14 09:30:00,97.64,98.2,97.29,98.2,84363.0,96.7105,97.2652,96.3639,97.2652,84363.0
2025-04-14 09:35:00,98.09,98.24,97.43,97.54,95155.0,97.1562,97.3048,96.5025,96.6115,95155.0
2025-04-14 09:40:00,97.57,97.9,97.38,97.82,34683.0,96.6412,96.9681,96.453,96.8888,34683.0
2025-04-14 09:45:00,97.9,98.48,97.62,98.48,29398.0,96.9681,97.5425,96.6907,97.5425,29398.0
2025-04-14 09:50:00,98.48,98.66,98.18,98.46,39173.0,97.5425,97.7208,97.2454,97.5227,39173.0
2025-04-14 09:55:00,98.45,98.66,98.11,98.5,49294.0,97.5128,97.7208,97.1761,97.5623,49294.0
2025-04-14 10:00:00,98.53,98.71,98.09,98.48,32947.0,97.5921,97.7703,97.1562,97.5425,32947.0
2025-04-14 10:05:00,98.49,98.75,98.34,98.42,25399.0,97.5524,97.81,97.4039,97.4831,25399.0
2025-04-14 10:10:00,98.39,98.49,98.17,98.28,20687.0,97.4534,97.5524,97.2355,97.3444,20687.0
2025-04-14 10:15:00,98.33,98.39,97.9,98.09,21423.0,97.394,97.4534,96.9681,97.1562,21423.0
2025-04-14 10:20:00,98.09,98.24,97.93,98.07,39727.0,97.1562,97.3048,96.9978,97.1364,39727.0
2025-04-14 10:25:00,98.14,98.37,97.99,98.34,43235.0,97.2058,97.4336,97.0572,97.4039,43235.0
2025-04-14 10:30:00,98.36,98.57,98.13,98.21,22701.0,97.4237,97.6317,97.1959,97.2751,22701.0
2025-04-14 10:35:00,98.29,98.41,98.1,98.17,58151.0,97.3543,97.4732,97.1662,97.2355,58151.0
2025-04-14 10:40:00,98.17,98.28,98.03,98.07,33439.0,97.2355,97.3444,97.0968,97.1364,33439.0
2025-04-14 10:45:00,98.16,98.54,98.1,98.5,59770.0,97.2256,97.602,97.1662,97.5623,59770.0
2025-04-14 10:50:00,98.5,98.89,98.49,98.89,101777.0,97.5623,97.9486,97.5524,97.9486,101777.0
2025-04-14 10:55:00,98.91,98.96,98.61,98.75,82638.0,97.9684,98.018,97.6713,97.81,82638.0
2025-04-14 11:00:00,98.79,99.0,98.55,98.67,117310.0,97.8496,98.0576,97.6119,97.7307,117310.0
2025-04-14 11:05:00,98.68,98.85,98.45,98.7,23010.0,97.7406,97.909,97.5128,97.7604,23010.0
2025-04-14 11:10:00,98.7,98.97,98.62,98.68,16879.0,97.7604,98.0279,97.6812,97.7406,16879.0
2025-04-14 11:15:00,98.68,98.78,98.56,98.65,23399.0,97.7406,97.8397,97.6218,97.7109,23399.0
2025-04-14 11:20:00,98.7,98.82,98.51,98.59,33586.0,97.7604,97.8793,97.5723,97.6515,33586.0
2025-04-14 11:25:00,98.59,98.59,98.33,98.44,65499.0,97.6515,97.6515,97.394,97.5029,65499.0
2025-04-14 11:30:00,98.42,98.8,98.31,98.74,42807.0,97.4831,97.8595,97.3742,97.8001,42807.0
2025-04-14 11:35:00,98.78,98.79,98.35,98.4,54562.0,97.8397,97.8496,97.4138,97.4633,54562.0
2025-04-14 11:40:00,98.35,98.39,98.09,98.36,19339.0,97.4138,97.4534,97.1562,97.4237,19339.0
2025-04-14 11:45:00,98.37,98.37,97.78,97.84,25989.0,97.4336,97.4336,96.8492,96.9086,25989.0
2025-04-14 11:50:00,97.88,97.91,97.49,97.6,36696.0,96.9482,96.978,96.562,96.6709,36696.0
2025-04-14 11:55:00,97.56,97.71,97.38,97.4,26340.0,96.6313,96.7799,96.453,96.4728,26340.0
2025-04-14 12:00:00,97.39,97.5,97.12,97.29,63171.0,96.4629,96.5719,96.1955,96.3639,63171.0
2025-04-14 12:05:00,97.31,97.43,97.11,97.11,30290.0,96.3837,96.5025,96.1856,96.1856,30290.0
2025-04-14 12:10:00,97.14,97.37,96.87,97.25,43280.0,96.2153,96.4431,95.9479,96.3242,43280.0
2025-04-14 12:15:00,97.25,97.77,97.25,97.67,46058.0,96.3242,96.8393,96.3242,96.7402,46058.0
2025-04-14 12:20:00,97.67,97.79,97.42,97.56,36180.0,96.7402,96.8591,96.4926,96.6313,36180.0
2025-04-14 12:25:00,97.53,97.59,97.27,97.46,13345.0,96.6016,96.661,96.3441,96.5322,13345.0
2025-04-14 12:30:00,97.47,97.8,97.36,97.77,46640.0,96.5422,96.869,96.4332,96.8393,46640.0
2025-04-14 12:35:00,97.75,97.8,97.66,97.73,15340.0,96.8195,96.869,96.7303,96.7997,15340.0
2025-04-14 12:40:00,97.73,97.93,97.69,97.85,44415.0,96.7997,96.9978,96.7601,96.9185,44415.0
2025-04-14 12:45:00,97.88,97.99,97.76,97.81,21472.0,96.9482,97.0572,96.8294,96.8789,21472.0
2025-04-14 12:50:00,97.74,97.8,97.5,97.73,12647.0,96.8096,96.869,96.5719,96.7997,12647.0
2025-04-14 12:55:00,97.72,97.75,97.51,97.65,11828.0,96.7898,96.8195,96.5818,96.7204,11828.0
2025-04-14 13:00:00,97.6,98.49,97.59,97.74,81976.0,96.6709,97.5524,96.661,96.8096,81976.0
2025-04-14 13:05:00,97.77,97.92,97.67,97.82,9835.0,96.8393,96.9879,96.7402,96.8888,9835.0
2025-04-14 13:10:00,97.85,97.99,97.75,97.92,7371.0,96.9185,97.0572,96.8195,96.9879,7371.0
2025-04-14 13:15:00,97.96,97.96,97.79,97.89,16736.0,97.0275,97.0275,96.8591,96.9582,16736.0
2025-04-14 13:20:00,97.89,98.23,97.83,98.16,16153.0,96.9582,97.2949,96.8987,97.2256,16153.0
2025-04-14 13:25:00,98.11,98.23,97.88,98.05,29205.0,97.1761,97.2949,96.9482,97.1166,29205.0
2025-04-14 13:30:00,98.04,98.2,97.89,97.98,80166.0,97.1067,97.2652,96.9582,97.0473,80166.0
2025-04-14 13:35:00,97.98,98.15,97.81,97.94,45579.0,97.0473,97.2157,96.8789,97.0077,45579.0
2025-04-14 13:40:00,97.87,98.03,97.81,97.84,11853.0,96.9383,97.0968,96.8789,96.9086,11853.0
2025-04-14 13:45:00,97.86,98.05,97.77,98.05,17379.0,96.9284,97.1166,96.8393,97.1166,17379.0
2025-04-14 13:50:00,98.05,98.37,97.99,98.27,39701.0,97.1166,97.4336,97.0572,97.3345,39701.0
2025-04-14 13:55:00,98.33,98.4,98.21,98.22,10315.0,97.394,97.4633,97.2751,97.285,10315.0
2025-04-14 14:00:00,98.2,98.31,98.17,98.27,18822.0,97.2652,97.3742,97.2355,97.3345,18822.0
2025-04-14 14:05:00,98.25,98.29,98.04,98.22,36853.0,97.3147,97.3543,97.1067,97.285,36853.0
2025-04-14 14:10:00,98.22,98.23,97.91,98.04,26696.0,97.285,97.2949,96.978,97.1067,26696.0
2025-04-14 14:15:00,98.04,98.17,97.98,98.04,30038.0,97.1067,97.2355,97.0473,97.1067,30038.0
2025-04-14 14:20:00,98.05,98.31,97.99,98.3,19817.0,97.1166,97.3742,97.0572,97.3643,19817.0
2025-04-14 14:25:00,98.3,98.35,98.12,98.2,14437.0,97.3643,97.4138,97.186,97.2652,14437.0
2025-04-14 14:30:00,98.23,98.51,98.14,98.42,32032.0,97.2949,97.5723,97.2058,97.4831,32032.0
2025-04-14 14:35:00,98.44,98.54,98.41,98.47,15080.0,97.5029,97.602,97.4732,97.5326,15080.0
2025-04-14 14:40:00,98.47,98.52,98.38,98.45,9535.0,97.5326,97.5822,97.4435,97.5128,9535.0
2025-04-14 14:45:00,98.45,98.56,98.44,98.51,12997.0,97.5128,97.6218,97.5029,97.5723,12997.0
2025-04-14 14:50:00,98.51,98.63,98.42,98.6,14951.0,97.5723,97.6911,97.4831,97.6614,14951.0
2025-04-14 14:55:00,98.64,98.74,98.59,98.63,27730.0,97.701,97.8001,97.6515,97.6911,27730.0
2025-04-14 15:00:00,98.63,98.87,98.62,98.83,21419.0,97.6911,97.9288,97.6812,97.8892,21419.0
2025-04-14 15:05:00,98.79,99.02,98.78,98.98,26962.0,97.8496,98.0774,97.8397,98.0378,26962.0
2025-04-14 15:10:00,99.0,99.27,98.91,99.19,31401.0,98.0576,98.325,97.9684,98.2458,31401.0
2025-04-14 15:15:00,99.19,99.38,99.1,99.11,27604.0,98.2458,98.434,98.1566,98.1665,27604.0
2025-04-14 15:20:00,99.05,99.25,99.05,99.15,19299.0,98.1071,98.3052,98.1071,98.2062,19299.0
2025-04-14 15:25:00,99.15,99.21,98.87,98.98,44514.0,98.2062,98.2656,97.9288,98.0378,44514.0
2025-04-14 15:30:00,98.95,99.04,98.78,98.86,128209.0,98.0081,98.0972,97.8397,97.9189,128209.0
2025-04-14 15:35:00,98.85,98.95,98.67,98.74,135826.0,97.909,98.0081,97.7307,97.8001,135826.0
2025-04-14 15:40:00,98.74,98.9,98.54,98.63,77938.0,97.8001,97.9585,97.602,97.6911,77938.0
2025-04-14 15:45:00,98.63,98.68,98.25,98.33,59396.0,97.6911,97.7406,97.3147,97.394,59396.0
2025-04-14 15:50:00,98.35,98.52,98.07,98.07,233549.0,97.4138,97.5822,97.1364,97.1364,233549.0
2025-04-14 15:55:00,98.06,98.34,97.97,98.33,439544.0,97.1265,97.4039,97.0374,97.394,439544.0
2025-04-15 09:30:00,98.86,99.28,98.3,98.8,115527.0,97.9189,98.3349,97.3643,97.8595,115527.0
2025-04-15 09:35:00,98.78,99.03,98.66,98.87,98888.0,97.8397,98.0873,97.7208,97.9288,98888.0
2025-04-15 09:40:00,98.9,99.5,98.9,99.04,86635.0,97.9585,98.5528,97.9585,98.0972,86635.0
2025-04-15 09:45:00,99.08,99.19,98.46,98.83,43376.0,98.1368,98.2458,97.5227,97.8892,43376.0
2025-04-15 09:50:00,98.81,99.13,98.73,98.81,18833.0,97.8694,98.1863,97.7902,97.8694,18833.0
2025-04-15 09:55:00,98.85,99.08,98.57,98.66,55313.0,97.909,98.1368,97.6317,97.7208,55313.0
2025-04-15 10:00:00,98.63,98.99,98.6,98.88,28857.0,97.6911,98.0477,97.6614,97.9387,28857.0
2025-04-15 10:05:00,98.93,99.0,98.71,98.81,36391.0,97.9883,98.0576,97.7703,97.8694,36391.0
2025-04-15 10:10:00,98.81,99.21,98.74,98.84,77279.0,97.8694,98.2656,97.8001,97.8991,77279.0
2025-04-15 10:15:00,98.87,99.09,98.41,98.45,56230.0,97.9288,98.1467,97.4732,97.5128,56230.0
2025-04-15 10:20:00,98.49,98.69,98.17,98.2,42365.0,97.5524,97.7505,97.2355,97.2652,42365.0
2025-04-15 10:25:00,98.24,98.46,98.2,98.37,36821.0,97.3048,97.5227,97.2652,97.4336,36821.0
2025-04-15 10:30:00,98.37,98.6,98.28,98.44,36759.0,97.4336,97.6614,97.3444,97.5029,36759.0
2025-04-15 10:35:00,98.4,98.6,98.2,98.57,56694.0,97.4633,97.6614,97.2652,97.6317,56694.0
2025-04-15 10:40:00,98.53,98.82,98.39,98.73,69600.0,97.5921,97.8793,97.4534,97.7902,69600.0
2025-04-15 10:45:00,98.73,98.8,98.45,98.66,70583.0,97.7902,97.8595,97.5128,97.7208,70583.0
2025-04-15 10:50:00,98.64,98.86,98.46,98.81,24102.0,97.701,97.9189,97.5227,97.8694,24102.0
2025-04-15 10:55:00,98.85,98.98,98.7,98.74,15314.0,97.909,98.0378,97.7604,97.8001,15314.0
2025-04-15 11:00:00,98.74,98.87,98.68,98.84,45483.0,97.8001,97.9288,97.7406,97.8991,45483.0
2025-04-15 11:05:00,98.77,98.96,98.68,98.8,21189.0,97.8298,98.018,97.7406,97.8595,21189.0
2025-04-15 11:10:00,98.75,98.95,98.67,98.82,35528.0,97.81,98.0081,97.7307,97.8793,35528.0
2025-04-15 11:15:00,98.83,98.99,98.76,98.89,34214.0,97.8892,98.0477,97.8199,97.9486,34214.0
2025-04-15 11:20:00,98.88,98.95,98.79,98.89,18046.0,97.9387,98.0081,97.8496,97.9486,18046.0
2025-04-15 11:25:00,98.87,98.9,98.63,98.77,25106.0,97.9288,97.9585,97.6911,97.8298,25106.0
2025-04-15 11:30:00,98.77,99.01,98.77,98.95,23422.0,97.8298,98.0675,97.8298,98.0081,23422.0
2025-04-15 11:35:00,98.95,99.0,98.76,98.88,18313.0,98.0081,98.0576,97.8199,97.9387,18313.0
2025-04-15 11:40:00,98.85,99.15,98.77,99.09,33742.0,97.909,98.2062,97.8298,98.1467,33742.0
2025-04-15 11:45:00,99.1,99.17,98.79,98.87,37172.0,98.1566,98.226,97.8496,97.9288,37172.0
2025-04-15 11:50:00,98.93,99.1,98.78,98.97,26895.0,97.9883,98.1566,97.8397,98.0279,26895.0
2025-04-15 11:55:00,98.98,99.09,98.91,99.09,24714.0,98.0378,98.1467,97.9684,98.1467,24714.0
2025-04-15 12:00:00,99.09,99.21,99.08,99.16,23332.0,98.1467,98.2656,98.1368,98.2161,23332.0
2025-04-15 12:05:00,99.16,99.17,98.93,98.98,17735.0,98.2161,98.226,97.9883,98.0378,17735.0
2025-04-15 12:10:00,99.01,99.13,98.96,99.06,20306.0,98.0675,98.1863,98.018,98.117,20306.0
2025-04-15 12:15:00,99.04,99.15,98.94,99.06,23770.0,98.0972,98.2062,97.9982,98.117,23770.0
2025-04-15 12:20:00,99.08,99.26,98.96,99.22,50885.0,98.1368,98.3151,98.018,98.2755,50885.0
2025-04-15 12:25:00,99.22,99.27,99.0,99.02,24781.0,98.2755,98.325,98.0576,98.0774,24781.0
2025-04-15 12:30:00,99.02,99.28,99.02,99.09,14509.0,98.0774,98.3349,98.0774,98.1467,14509.0
2025-04-15 12:35:00,99.12,99.17,98.98,98.99,15068.0,98.1764,98.226,98.0378,98.0477,15068.0
2025-04-15 12:40:00,99.0,99.11,98.9,99.11,13464.0,98.0576,98.1665,97.9585,98.1665,13464.0
2025-04-15 12:45:00,99.1,99.33,99.02,99.13,20015.0,98.1566,98.3844,98.0774,98.1863,20015.0
2025-04-15 12:50:00,99.13,99.19,99.04,99.08,13848.0,98.1863,98.2458,98.0972,98.1368,13848.0
2025-04-15 12:55:00,99.05,99.12,98.89,99.06,17940.0,98.1071,98.1764,97.9486,98.117,17940.0
2025-04-15 13:00:00,99.06,99.19,98.98,99.13,18090.0,98.117,98.2458,98.0378,98.1863,18090.0
2025-04-15 13:05:00,99.13,99.25,99.06,99.14,18803.0,98.1863,98.3052,98.117,98.1963,18803.0
2025-04-15 13:10:00,99.16,99.17,99.04,99.08,9494.0,98.2161,98.226,98.0972,98.1368,9494.0
2025-04-15 13:15:00,99.09,99.1,98.67,98.79,41469.0,98.1467,98.1566,97.7307,97.8496,41469.0
2025-04-15 13:20:00,98.81,98.89,98.57,98.68,57205.0,97.8694,97.9486,97.6317,97.7406,57205.0
2025-04-15 13:25:00,98.66,98.71,98.26,98.39,65545.0,97.7208,97.7703,97.3246,97.4534,65545.0
2025-04-15 13:30:00,98.37,98.68,98.36,98.62,136272.0,97.4336,97.7406,97.4237,97.6812,136272.0
2025-04-15 13:35:00,98.64,98.8,98.51,98.8,42743.0,97.701,97.8595,97.5723,97.8595,42743.0
2025-04-15 13:40:00,98.85,99.0,98.79,98.91,64815.0,97.909,98.0576,97.8496,97.9684,64815.0
2025-04-15 13:45:00,99.0,99.0,98.8,98.83,90032.0,98.0576,98.0576,97.8595,97.8892,90032.0
2025-04-15 13:50:00,98.85,98.88,98.46,98.53,66777.0,97.909,97.9387,97.5227,97.5921,66777.0
2025-04-15 13:55:00,98.53,98.76,98.51,98.72,82580.0,97.5921,97.8199,97.5723,97.7803,82580.0
2025-04-15 14:00:00,98.72,98.81,98.53,98.59,99190.0,97.7803,97.8694,97.5921,97.6515,99190.0
2025-04-15 14:05:00,98.58,98.61,98.4,98.44,88074.0,97.6416,97.6713,97.4633,97.5029,88074.0
2025-04-15 14:10:00,98.45,98.53,98.41,98.49,50241.0,97.5128,97.5921,97.4732,97.5524,50241.0
2025-04-15 14:15:00,98.5,98.51,98.12,98.14,74186.0,97.5623,97.5723,97.186,97.2058,74186.0
2025-04-15 14:20:00,98.14,98.34,98.1,98.29,17063.0,97.2058,97.4039,97.1662,97.3543,17063.0
2025-04-15 14:25:00,98.29,98.47,98.25,98.33,33339.0,97.3543,97.5326,97.3147,97.394,33339.0
2025-04-15 14:30:00,98.33,98.54,98.32,98.51,29541.0,97.394,97.602,97.3841,97.5723,29541.0
2025-04-15 14:35:00,98.48,98.52,98.28,98.52,58839.0,97.5425,97.5822,97.3444,97.5822,58839.0
2025-04-15 14:40:00,98.51,98.65,98.47,98.64,22860.0,97.5723,97.7109,97.5326,97.701,22860.0
2025-04-15 14:45:00,98.62,98.77,98.48,98.51,29311.0,97.6812,97.8298,97.5425,97.5723,29311.0
2025-04-15 14:50:00,98.49,98.61,98.38,98.45,40827.0,97.5524,97.6713,97.4435,97.5128,40827.0
2025-04-15 14:55:00,98.46,98.56,98.38,98.45,21433.0,97.5227,97.6218,97.4435,97.5128,21433.0
2025-04-15 15:00:00,98.45,98.47,98.31,98.37,18004.0,97.5128,97.5326,97.3742,97.4336,18004.0
2025-04-15 15:05:00,98.4,98.48,98.35,98.46,18769.0,97.4633,97.5425,97.4138,97.5227,18769.0
2025-04-15 15:10:00,98.46,98.67,98.45,98.59,53680.0,97.5227,97.7307,97.5128,97.6515,53680.0
2025-04-15 15:15:00,98.63,98.88,98.6,98.76,36333.0,97.6911,97.9387,97.6614,97.8199,36333.0
2025-04-15 15:20:00,98.76,98.86,98.69,98.73,48240.0,97.8199,97.9189,97.7505,97.7902,48240.0
2025-04-15 15:25:00,98.73,99.0,98.68,98.97,64080.0,97.7902,98.0576,97.7406,98.0279,64080.0
2025-04-15 15:30:00,99.01,99.04,98.81,98.93,109759.0,98.0675,98.0972,97.8694,97.9883,109759.0
2025-04-15 15:35:00,98.97,99.02,98.78,98.82,48365.0,98.0279,98.0774,97.8397,97.8793,48365.0
2025-04-15 15:40:00,98.82,99.04,98.79,98.94,47101.0,97.8793,98.0972,97.8496,97.9982,47101.0
2025-04-15 15:45:00,98.94,99.01,98.82,98.84,76208.0,97.9982,98.0675,97.8793,97.8991,76208.0
2025-04-15 15:50:00,98.84,98.91,98.61,98.73,116414.0,97.8991,97.9684,97.6713,97.7902,116414.0
2025-04-15 15:55:00,98.73,98.75,98.21,98.44,343942.0,97.7902,97.81,97.2751,97.5029,343942.0
2025-04-16 09:30:00,99.7,100.0,97.98,98.84,135382.0,98.7509,99.0481,97.0473,97.8991,135382.0
2025-04-16 09:35:00,98.72,98.96,98.42,98.7,31184.0,97.7803,98.018,97.4831,97.7604,31184.0
2025-04-16 09:40:00,98.75,99.02,98.4,98.58,47984.0,97.81,98.0774,97.4633,97.6416,47984.0
2025-04-16 09:45:00,98.61,98.91,98.39,98.55,41459.0,97.6713,97.9684,97.4534,97.6119,41459.0
2025-04-16 09:50:00,98.46,98.94,98.28,98.57,45896.0,97.5227,97.9982,97.3444,97.6317,45896.0
2025-04-16 09:55:00,98.58,98.86,98.29,98.56,49340.0,97.6416,97.9189,97.3543,97.6218,49340.0
2025-04-16 10:00:00,98.56,98.84,98.24,98.33,48565.0,97.6218,97.8991,97.3048,97.394,48565.0
2025-04-16 10:05:00,98.4,98.76,98.31,98.64,41190.0,97.4633,97.8199,97.3742,97.701,41190.0
2025-04-16 10:10:00,98.72,98.84,98.31,98.34,27406.0,97.7803,97.8991,97.3742,97.4039,27406.0
2025-04-16 10:15:00,98.43,98.43,98.23,98.37,41023.0,97.493,97.493,97.2949,97.4336,41023.0
2025-04-16 10:20:00,98.32,98.69,98.21,98.62,14440.0,97.3841,97.7505,97.2751,97.6812,14440.0
2025-04-16 10:25:00,98.63,98.69,98.3,98.42,28978.0,97.6911,97.7505,97.3643,97.4831,28978.0
2025-04-16 10:30:00,98.38,98.84,98.33,98.74,35474.0,97.4435,97.8991,97.394,97.8001,35474.0
2025-04-16 10:35:00,98.76,99.07,98.61,99.07,29274.0,97.8199,98.1269,97.6713,98.1269,29274.0
2025-04-16 10:40:00,99.03,99.34,98.96,99.28,29494.0,98.0873,98.3944,98.018,98.3349,29494.0
2025-04-16 10:45:00,99.28,99.46,99.21,99.39,34395.0,98.3349,98.5132,98.2656,98.4439,34395.0
2025-04-16 10:50:00,99.4,100.0,99.38,99.86,42931.0,98.4538,99.0481,98.434,98.9094,42931.0
2025-04-16 10:55:00,99.85,100.35,99.84,100.23,33634.0,98.8995,99.3947,98.8896,99.2759,33634.0
2025-04-16 11:00:00,100.27,100.53,100.12,100.16,48288.0,99.3155,99.573,99.1669,99.2065,48288.0
2025-04-16 11:05:00,100.17,100.69,100.14,100.64,24150.0,99.2164,99.7315,99.1867,99.682,24150.0
2025-04-16 11:10:00,100.67,100.9,100.54,100.9,34067.0,99.7117,99.9395,99.5829,99.9395,34067.0
2025-04-16 11:15:00,100.86,101.16,100.83,101.11,35960.0,99.8999,100.197,99.8702,100.1475,35960.0
2025-04-16 11:20:00,101.12,101.46,101.06,101.46,40215.0,100.1574,100.4942,100.098,100.4942,40215.0
2025-04-16 11:25:00,101.49,101.78,101.21,101.62,62237.0,100.5239,100.8111,100.2465,100.6526,62237.0
2025-04-16 11:30:00,101.66,101.78,101.25,101.34,118704.0,100.6923,100.8111,100.2862,100.3753,118704.0
2025-04-16 11:35:00,101.34,101.35,100.43,100.48,57448.0,100.3753,100.3852,99.474,99.5235,57448.0
2025-04-16 11:40:00,100.5,100.79,100.33,100.63,34820.0,99.5433,99.8305,99.3749,99.6721,34820.0
2025-04-16 11:45:00,100.61,100.74,100.49,100.49,33187.0,99.6523,99.781,99.5334,99.5334,33187.0
2025-04-16 11:50:00,100.54,100.55,100.19,100.24,38045.0,99.5829,99.5928,99.2363,99.2858,38045.0
2025-04-16 11:55:00,100.23,100.43,99.86,100.07,48883.0,99.2759,99.474,98.9094,99.1174,48883.0
2025-04-16 12:00:00,100.1,100.21,99.96,100.13,27270.0,99.1471,99.2561,99.0084,99.1768,27270.0
2025-04-16 12:05:00,100.15,100.56,100.03,100.13,71207.0,99.1966,99.6027,99.0778,99.1768,71207.0
2025-04-16 12:10:00,100.23,100.29,99.98,100.17,34611.0,99.2759,99.3353,99.0283,99.2164,34611.0
2025-04-16 12:15:00,100.17,100.24,99.46,100.24,77621.0,99.2164,99.2858,98.5132,99.2858,77621.0
2025-04-16 12:20:00,100.2,100.21,100.04,100.14,17011.0,99.2462,99.2561,99.0877,99.1867,17011.0
2025-04-16 12:25:00,100.11,100.67,100.1,100.56,32584.0,99.157,99.7117,99.1471,99.6027,32584.0
2025-04-16 12:30:00,100.58,101.0,100.53,100.83,47313.0,99.6225,100.0385,99.573,99.8702,47313.0
2025-04-16 12:35:00,100.81,100.86,100.6,100.7,33163.0,99.8504,99.8999,99.6424,99.7414,33163.0
2025-04-16 12:40:00,100.69,101.02,100.61,100.96,33238.0,99.7315,100.0584,99.6523,99.9989,33238.0
2025-04-16 12:45:00,101.02,101.27,100.94,101.05,40831.0,100.0584,100.306,99.9791,100.0881,40831.0
2025-04-16 12:50:00,100.98,101.6,100.97,101.52,70703.0,100.0187,100.6328,100.0088,100.5536,70703.0
2025-04-16 12:55:00,101.44,101.69,101.38,101.67,41779.0,100.4744,100.722,100.4149,100.7022,41779.0
2025-04-16 13:00:00,101.61,101.61,101.23,101.25,44283.0,100.6427,100.6427,100.2664,100.2862,44283.0
2025-04-16 13:05:00,101.24,101.58,101.21,101.5,25480.0,100.2763,100.613,100.2465,100.5338,25480.0
2025-04-16 13:10:00,101.42,101.74,101.34,101.55,54674.0,100.4546,100.7715,100.3753,100.5833,54674.0
2025-04-16 13:15:00,101.61,101.91,101.58,101.67,45379.0,100.6427,100.9399,100.613,100.7022,45379.0
2025-04-16 13:20:00,101.66,101.73,101.46,101.49,34949.0,100.6923,100.7616,100.4942,100.5239,34949.0
2025-04-16 13:25:00,101.44,101.7,101.32,101.63,26599.0,100.4744,100.7319,100.3555,100.6626,26599.0
2025-04-16 13:30:00,101.63,101.63,100.84,100.84,80802.0,100.6626,100.6626,99.8801,99.8801,80802.0
2025-04-16 13:35:00,100.86,101.11,100.67,100.89,160714.0,99.8999,100.1475,99.7117,99.9296,160714.0
2025-04-16 13:40:00,100.88,100.92,100.56,100.82,116816.0,99.9197,99.9593,99.6027,99.8603,116816.0
2025-04-16 13:45:00,100.82,100.84,100.29,100.38,49394.0,99.8603,99.8801,99.3353,99.4245,49394.0
2025-04-16 13:50:00,100.3,100.59,100.15,100.2,49068.0,99.3452,99.6325,99.1966,99.2462,49068.0
2025-04-16 13:55:00,100.21,100.41,99.99,100.06,37377.0,99.2561,99.4542,99.0382,99.1075,37377.0
2025-04-16 14:00:00,100.05,100.37,99.71,99.89,117039.0,99.0976,99.4145,98.7608,98.9391,117039.0
2025-04-16 14:05:00,99.92,100.26,99.76,100.23,55471.0,98.9688,99.3056,98.8104,99.2759,55471.0
2025-04-16 14:10:00,100.23,100.42,100.11,100.34,45074.0,99.2759,99.4641,99.157,99.3848,45074.0
2025-04-16 14:15:00,100.34,100.42,100.16,100.32,96289.0,99.3848,99.4641,99.2065,99.365,96289.0
2025-04-16 14:20:00,100.32,100.58,100.2,100.54,69029.0,99.365,99.6225,99.2462,99.5829,69029.0
2025-04-16 14:25:00,100.5,100.81,100.41,100.69,86300.0,99.5433,99.8504,99.4542,99.7315,86300.0
2025-04-16 14:30:00,100.68,100.78,100.48,100.76,98287.0,99.7216,99.8206,99.5235,99.8008,98287.0
2025-04-16 14:35:00,100.73,100.74,100.22,100.34,70698.0,99.7711,99.781,99.266,99.3848,70698.0
2025-04-16 14:40:00,100.38,100.54,100.19,100.54,78556.0,99.4245,99.5829,99.2363,99.5829,78556.0
2025-04-16 14:45:00,100.41,100.56,100.33,100.47,26427.0,99.4542,99.6027,99.3749,99.5136,26427.0
2025-04-16 14:50:00,100.47,100.47,100.28,100.36,34195.0,99.5136,99.5136,99.3254,99.4046,34195.0
2025-04-16 14:55:00,100.39,100.45,100.14,100.2,81730.0,99.4344,99.4938,99.1867,99.2462,81730.0
2025-04-16 15:00:00,100.14,100.22,99.97,100.11,40885.0,99.1867,99.266,99.0184,99.157,40885.0
2025-04-16 15:05:00,100.14,100.26,99.82,99.82,41477.0,99.1867,99.3056,98.8698,98.8698,41477.0
2025-04-16 15:10:00,99.85,99.95,99.52,99.94,48738.0,98.8995,98.9985,98.5726,98.9886,48738.0
2025-04-16 15:15:00,99.9,99.95,99.62,99.64,31294.0,98.949,98.9985,98.6717,98.6915,31294.0
2025-04-16 15:20:00,99.62,99.8,99.5,99.66,70640.0,98.6717,98.85,98.5528,98.7113,70640.0
2025-04-16 15:25:00,99.69,99.98,99.63,99.83,67094.0,98.741,99.0283,98.6816,98.8797,67094.0
2025-04-16 15:30:00,99.84,100.02,99.84,99.88,98946.0,98.8896,99.0679,98.8896,98.9292,98946.0
2025-04-16 15:35:00,99.9,99.96,99.75,99.75,79826.0,98.949,99.0084,98.8004,98.8004,79826.0
2025-04-16 15:40:00,99.77,100.02,99.75,99.94,108725.0,98.8203,99.0679,98.8004,98.9886,108725.0
2025-04-16 15:45:00,99.92,100.07,99.82,100.04,116936.0,98.9688,99.1174,98.8698,99.0877,116936.0
2025-04-16 15:50:00,100.08,100.48,99.87,100.23,111948.0,99.1273,99.5235,98.9193,99.2759,111948.0
2025-04-16 15:55:00,100.23,100.83,100.04,100.25,325804.0,99.2759,99.8702,99.0877,99.2957,325804.0
2025-04-17 09:30:00,101.08,102.37,101.0,101.93,309676.0,100.1178,101.3955,100.0385,100.9597,309676.0
2025-04-17 09:35:00,101.87,102.23,101.26,101.37,19709.0,100.9003,101.2568,100.2961,100.405,19709.0
2025-04-17 09:40:00,101.37,102.25,101.31,102.09,25413.0,100.405,101.2766,100.3456,101.1182,25413.0
2025-04-17 09:45:00,102.2,102.37,101.93,102.15,51376.0,101.2271,101.3955,100.9597,101.1776,51376.0
2025-04-17 09:50:00,102.27,102.77,102.14,102.77,52102.0,101.2965,101.7917,101.1677,101.7917,52102.0
2025-04-17 09:55:00,102.77,102.78,102.11,102.49,95626.0,101.7917,101.8016,101.138,101.5144,95626.0
2025-04-17 10:00:00,102.54,102.7,102.39,102.51,112986.0,101.5639,101.7224,101.4153,101.5342,112986.0
2025-04-17 10:05:00,102.53,102.7,102.15,102.22,54050.0,101.554,101.7224,101.1776,101.2469,54050.0
2025-04-17 10:10:00,102.25,102.52,102.15,102.2,35058.0,101.2766,101.5441,101.1776,101.2271,35058.0
2025-04-17 10:15:00,102.3,102.35,102.09,102.11,36371.0,101.3262,101.3757,101.1182,101.138,36371.0
2025-04-17 10:20:00,102.09,102.26,101.99,102.05,43809.0,101.1182,101.2866,101.0191,101.0786,43809.0
2025-04-17 10:25:00,102.0,102.11,101.92,102.0,38640.0,101.029,101.138,100.9498,101.029,38640.0
2025-04-17 10:30:00,102.0,102.07,101.84,102.03,33682.0,101.029,101.0984,100.8706,101.0587,33682.0
2025-04-17 10:35:00,101.97,102.0,101.6,101.71,41318.0,100.9993,101.029,100.6328,100.7418,41318.0
2025-04-17 10:40:00,101.75,102.11,101.71,101.93,49980.0,100.7814,101.138,100.7418,100.9597,49980.0
2025-04-17 10:45:00,101.96,102.03,101.74,101.76,34066.0,100.9894,101.0587,100.7715,100.7913,34066.0
2025-04-17 10:50:00,101.78,101.87,101.59,101.75,29466.0,100.8111,100.9003,100.6229,100.7814,29466.0
2025-04-17 10:55:00,101.79,101.8,101.51,101.71,50803.0,100.821,100.8309,100.5437,100.7418,50803.0
2025-04-17 11:00:00,101.68,101.92,101.64,101.79,21520.0,100.7121,100.9498,100.6725,100.821,21520.0
2025-04-17 11:05:00,101.79,102.39,101.76,102.04,62474.0,100.821,101.4153,100.7913,101.0686,62474.0
2025-04-17 11:10:00,102.04,102.41,101.99,102.41,23035.0,101.0686,101.4351,101.0191,101.4351,23035.0
2025-04-17 11:15:00,102.38,102.52,102.24,102.48,19958.0,101.4054,101.5441,101.2667,101.5045,19958.0
2025-04-17 11:20:00,102.48,102.54,102.32,102.49,19725.0,101.5045,101.5639,101.346,101.5144,19725.0
2025-04-17 11:25:00,102.46,102.48,102.28,102.31,18866.0,101.4847,101.5045,101.3064,101.3361,18866.0
2025-04-17 11:30:00,102.31,102.54,102.2,102.5,36697.0,101.3361,101.5639,101.2271,101.5243,36697.0
2025-04-17 11:35:00,102.49,102.79,102.38,102.63,36780.0,101.5144,101.8115,101.4054,101.653,36780.0
2025-04-17 11:40:00,102.66,102.72,102.44,102.47,11754.0,101.6827,101.7422,101.4648,101.4946,11754.0
2025-04-17 11:45:00,102.47,102.66,102.33,102.46,67617.0,101.4946,101.6827,101.3559,101.4847,67617.0
2025-04-17 11:50:00,102.44,102.76,102.4,102.52,15898.0,101.4648,101.7818,101.4252,101.5441,15898.0
2025-04-17 11:55:00,102.53,102.74,102.52,102.69,24809.0,101.554,101.762,101.5441,101.7125,24809.0
2025-04-17 12:00:00,102.71,103.01,102.56,102.71,47987.0,101.7323,102.0294,101.5837,101.7323,47987.0
2025-04-17 12:05:00,102.73,103.17,102.7,102.87,37049.0,101.7521,102.1879,101.7224,101.8907,37049.0
2025-04-17 12:10:00,102.81,102.91,102.6,102.81,39909.0,101.8313,101.9304,101.6233,101.8313,39909.0
2025-04-17 12:15:00,102.8,103.2,102.74,103.18,79797.0,101.8214,102.2176,101.762,102.1978,79797.0
2025-04-17 12:20:00,103.18,103.43,103.13,103.32,24231.0,102.1978,102.4454,102.1483,102.3365,24231.0
2025-04-17 12:25:00,103.27,103.58,103.26,103.46,23006.0,102.2869,102.594,102.277,102.4751,23006.0
2025-04-17 12:30:00,103.46,103.53,103.35,103.52,34310.0,102.4751,102.5445,102.3662,102.5346,34310.0
2025-04-17 12:35:00,103.45,103.59,103.11,103.35,37508.0,102.4652,102.6039,102.1285,102.3662,37508.0
2025-04-17 12:40:00,103.35,103.37,103.06,103.19,43951.0,102.3662,102.386,102.0789,102.2077,43951.0
2025-04-17 12:45:00,103.23,103.52,103.19,103.4,76371.0,102.2473,102.5346,102.2077,102.4157,76371.0
2025-04-17 12:50:00,103.4,103.59,103.36,103.58,33583.0,102.4157,102.6039,102.3761,102.594,33583.0
2025-04-17 12:55:00,103.58,103.68,103.47,103.5,60009.0,102.594,102.693,102.485,102.5148,60009.0
2025-04-17 13:00:00,103.51,103.62,103.01,103.12,81506.0,102.5247,102.6336,102.0294,102.1384,81506.0
2025-04-17 13:05:00,103.09,103.27,103.03,103.25,23282.0,102.1087,102.2869,102.0492,102.2671,23282.0
2025-04-17 13:10:00,103.22,103.22,102.77,102.78,17496.0,102.2374,102.2374,101.7917,101.8016,17496.0
2025-04-17 13:15:00,102.77,102.93,102.56,102.56,33789.0,101.7917,101.9502,101.5837,101.5837,33789.0
2025-04-17 13:20:00,102.57,102.64,102.41,102.53,29136.0,101.5936,101.6629,101.4351,101.554,29136.0
2025-04-17 13:25:00,102.52,102.64,102.32,102.43,52332.0,101.5441,101.6629,101.346,101.4549,52332.0
2025-04-17 13:30:00,102.43,102.81,102.42,102.75,33031.0,101.4549,101.8313,101.445,101.7719,33031.0
2025-04-17 13:35:00,102.78,102.87,102.58,102.66,29439.0,101.8016,101.8907,101.6035,101.6827,29439.0
2025-04-17 13:40:00,102.68,102.77,102.53,102.75,21255.0,101.7026,101.7917,101.554,101.7719,21255.0
2025-04-17 13:45:00,102.78,103.17,102.78,102.98,19820.0,101.8016,102.1879,101.8016,101.9997,19820.0
2025-04-17 13:50:00,102.96,103.29,102.92,103.14,22476.0,101.9799,102.3067,101.9403,102.1582,22476.0
2025-04-17 13:55:00,103.14,103.27,103.11,103.25,23381.0,102.1582,102.2869,102.1285,102.2671,23381.0
2025-04-17 14:00:00,103.25,103.43,103.12,103.4,51995.0,102.2671,102.4454,102.1384,102.4157,51995.0
2025-04-17 14:05:00,103.4,103.5,103.33,103.41,19763.0,102.4157,102.5148,102.3464,102.4256,19763.0
2025-04-17 14:10:00,103.45,103.47,103.33,103.36,57405.0,102.4652,102.485,102.3464,102.3761,57405.0
2025-04-17 14:15:00,103.37,103.5,103.25,103.46,41435.0,102.386,102.5148,102.2671,102.4751,41435.0
2025-04-17 14:20:00,103.46,103.5,103.38,103.5,49840.0,102.4751,102.5148,102.3959,102.5148,49840.0
2025-04-17 14:25:00,103.46,103.51,103.21,103.26,19514.0,102.4751,102.5247,102.2275,102.277,19514.0
2025-04-17 14:30:00,103.23,103.42,103.21,103.24,19372.0,102.2473,102.4355,102.2275,102.2572,19372.0
2025-04-17 14:35:00,103.23,103.31,103.12,103.19,27415.0,102.2473,102.3266,102.1384,102.2077,27415.0
2025-04-17 14:40:00,103.2,103.3,103.08,103.22,40734.0,102.2176,102.3167,102.0987,102.2374,40734.0
2025-04-17 14:45:00,103.26,103.34,102.85,102.91,28230.0,102.277,102.3563,101.8709,101.9304,28230.0
2025-04-17 14:50:00,102.87,102.94,102.54,102.65,27876.0,101.8907,101.9601,101.5639,101.6728,27876.0
2025-04-17 14:55:00,102.63,102.76,102.52,102.56,19536.0,101.653,101.7818,101.5441,101.5837,19536.0
2025-04-17 15:00:00,102.57,102.66,102.43,102.53,32494.0,101.5936,101.6827,101.4549,101.554,32494.0
2025-04-17 15:05:00,102.53,102.59,102.44,102.56,24858.0,101.554,101.6134,101.4648,101.5837,24858.0
2025-04-17 15:10:00,102.59,102.62,102.25,102.32,29262.0,101.6134,101.6431,101.2766,101.346,29262.0
2025-04-17 15:15:00,102.32,102.44,102.17,102.41,18014.0,101.346,101.4648,101.1974,101.4351,18014.0
2025-04-17 15:20:00,102.4,102.56,102.21,102.47,31418.0,101.4252,101.5837,101.237,101.4946,31418.0
2025-04-17 15:25:00,102.46,102.54,102.32,102.48,28958.0,101.4847,101.5639,101.346,101.5045,28958.0
2025-04-17 15:30:00,102.48,102.71,102.47,102.71,36058.0,101.5045,101.7323,101.4946,101.7323,36058.0
2025-04-17 15:35:00,102.71,102.73,102.46,102.57,53074.0,101.7323,101.7521,101.4847,101.5936,53074.0
2025-04-17 15:40:00,102.57,102.7,102.37,102.56,37093.0,101.5936,101.7224,101.3955,101.5837,37093.0
2025-04-17 15:45:00,102.58,102.59,102.16,102.2,42418.0,101.6035,101.6134,101.1875,101.2271,42418.0
2025-04-17 15:50:00,102.14,102.34,101.89,102.3,113271.0,101.1677,101.3658,100.9201,101.3262,113271.0
2025-04-17 15:55:00,102.3,102.3,101.85,102.07,265498.0,101.3262,101.3262,100.8805,101.0984,265498.0
2025-04-21 09:30:00,100.51,101.0,99.73,99.94,145733.0,99.5532,100.0385,98.7806,98.9886,145733.0
2025-04-21 09:35:00,99.94,100.11,99.7,99.92,27273.0,98.9886,99.157,98.7509,98.9688,27273.0
2025-04-21 09:40:00,99.95,100.01,99.79,99.99,18780.0,98.9985,99.058,98.8401,99.0382,18780.0
2025-04-21 09:45:00,99.93,99.96,99.62,99.66,38934.0,98.9787,99.0084,98.6717,98.7113,38934.0
2025-04-21 09:50:00,99.6,99.72,99.4,99.46,27775.0,98.6519,98.7707,98.4538,98.5132,27775.0
2025-04-21 09:55:00,99.43,99.69,99.42,99.51,10793.0,98.4835,98.741,98.4736,98.5627,10793.0
2025-04-21 10:00:00,99.41,99.51,99.2,99.43,25714.0,98.4637,98.5627,98.2557,98.4835,25714.0
2025-04-21 10:05:00,99.45,99.46,99.19,99.19,28425.0,98.5033,98.5132,98.2458,98.2458,28425.0
2025-04-21 10:10:00,99.2,99.5,99.15,99.5,24592.0,98.2557,98.5528,98.2062,98.5528,24592.0
2025-04-21 10:15:00,99.41,99.48,99.04,99.14,31074.0,98.4637,98.533,98.0972,98.1963,31074.0
2025-04-21 10:20:00,99.15,99.2,98.94,99.02,17066.0,98.2062,98.2557,97.9982,98.0774,17066.0
2025-04-21 10:25:00,99.07,99.26,98.95,99.24,18634.0,98.1269,98.3151,98.0081,98.2953,18634.0
2025-04-21 10:30:00,99.25,99.4,99.25,99.38,10868.0,98.3052,98.4538,98.3052,98.434,10868.0
2025-04-21 10:35:00,99.32,99.49,99.29,99.48,8007.0,98.3745,98.5429,98.3448,98.533,8007.0
2025-04-21 10:40:00,99.5,99.63,99.28,99.28,13287.0,98.5528,98.6816,98.3349,98.3349,13287.0
2025-04-21 10:45:00,99.33,99.37,98.97,98.98,10637.0,98.3844,98.4241,98.0279,98.0378,10637.0
2025-04-21 10:50:00,98.98,99.01,98.75,98.75,11662.0,98.0378,98.0675,97.81,97.81,11662.0
2025-04-21 10:55:00,98.74,98.8,98.62,98.63,12961.0,97.8001,97.8595,97.6812,97.6911,12961.0
2025-04-21 11:00:00,98.63,98.74,98.34,98.34,28140.0,97.6911,97.8001,97.4039,97.4039,28140.0
2025-04-21 11:05:00,98.35,98.52,98.3,98.39,36024.0,97.4138,97.5822,97.3643,97.4534,36024.0
2025-04-21 11:10:00,98.41,98.48,98.2,98.24,16197.0,97.4732,97.5425,97.2652,97.3048,16197.0
2025-04-21 11:15:00,98.22,98.26,98.0,98.2,27611.0,97.285,97.3246,97.0671,97.2652,27611.0
2025-04-21 11:20:00,98.19,98.19,97.91,98.01,18512.0,97.2553,97.2553,96.978,97.077,18512.0
2025-04-21 11:25:00,97.99,98.16,97.98,98.13,10764.0,97.0572,97.2256,97.0473,97.1959,10764.0
2025-04-21 11:30:00,98.11,98.15,97.7,97.85,14476.0,97.1761,97.2157,96.77,96.9185,14476.0
2025-04-21 11:35:00,97.84,98.03,97.72,98.01,15214.0,96.9086,97.0968,96.7898,97.077,15214.0
2025-04-21 11:40:00,98.04,98.11,97.91,98.02,11774.0,97.1067,97.1761,96.978,97.0869,11774.0
2025-04-21 11:45:00,98.01,98.04,97.57,97.8,25304.0,97.077,97.1067,96.6412,96.869,25304.0
2025-04-21 11:50:00,97.81,97.88,97.74,97.86,13815.0,96.8789,96.9482,96.8096,96.9284,13815.0
2025-04-21 11:55:00,97.85,97.85,97.68,97.68,21762.0,96.9185,96.9185,96.7502,96.7502,21762.0
2025-04-21 12:00:00,97.67,97.77,97.6,97.65,18235.0,96.7402,96.8393,96.6709,96.7204,18235.0
2025-04-21 12:05:00,97.65,97.74,97.59,97.72,17242.0,96.7204,96.8096,96.661,96.7898,17242.0
2025-04-21 12:10:00,97.72,97.85,97.65,97.81,34986.0,96.7898,96.9185,96.7204,96.8789,34986.0
2025-04-21 12:15:00,97.79,98.02,97.71,97.96,39702.0,96.8591,97.0869,96.7799,97.0275,39702.0
2025-04-21 12:20:00,97.96,98.25,97.8,98.12,39487.0,97.0275,97.3147,96.869,97.186,39487.0
2025-04-21 12:25:00,98.15,98.16,98.03,98.1,17116.0,97.2157,97.2256,97.0968,97.1662,17116.0
2025-04-21 12:30:00,98.14,98.41,98.12,98.39,33080.0,97.2058,97.4732,97.186,97.4534,33080.0
2025-04-21 12:35:00,98.4,98.54,98.38,98.52,31430.0,97.4633,97.602,97.4435,97.5822,31430.0
2025-04-21 12:40:00,98.52,98.7,98.51,98.56,41227.0,97.5822,97.7604,97.5723,97.6218,41227.0
2025-04-21 12:45:00,98.57,98.71,98.38,98.43,35748.0,97.6317,97.7703,97.4435,97.493,35748.0
2025-04-21 12:50:00,98.41,98.44,98.17,98.2,31495.0,97.4732,97.5029,97.2355,97.2652,31495.0
2025-04-21 12:55:00,98.23,98.23,97.96,97.98,17504.0,97.2949,97.2949,97.0275,97.0473,17504.0
2025-04-21 13:00:00,98.02,98.07,97.69,97.71,30215.0,97.0869,97.1364,96.7601,96.7799,30215.0
2025-04-21 13:05:00,97.71,97.8,97.6,97.77,21622.0,96.7799,96.869,96.6709,96.8393,21622.0
2025-04-21 13:10:00,97.74,97.78,97.66,97.72,32292.0,96.8096,96.8492,96.7303,96.7898,32292.0
2025-04-21 13:15:00,97.73,97.84,97.69,97.78,19192.0,96.7997,96.9086,96.7601,96.8492,19192.0
2025-04-21 13:20:00,97.78,97.99,97.76,97.77,18778.0,96.8492,97.0572,96.8294,96.8393,18778.0
2025-04-21 13:25:00,97.78,97.82,97.71,97.73,15593.0,96.8492,96.8888,96.7799,96.7997,15593.0
2025-04-21 13:30:00,97.73,97.81,97.69,97.69,38356.0,96.7997,96.8789,96.7601,96.7601,38356.0
2025-04-21 13:35:00,97.73,97.84,97.62,97.63,27471.0,96.7997,96.9086,96.6907,96.7006,27471.0
2025-04-21 13:40:00,97.66,97.69,97.47,97.63,45793.0,96.7303,96.7601,96.5422,96.7006,45793.0
2025-04-21 13:45:00,97.66,97.66,97.35,97.51,22066.0,96.7303,96.7303,96.4233,96.5818,22066.0
2025-04-21 13:50:00,97.51,97.58,97.45,97.46,35413.0,96.5818,96.6511,96.5223,96.5322,35413.0
2025-04-21 13:55:00,97.46,97.52,97.38,97.49,36930.0,96.5322,96.5917,96.453,96.562,36930.0
2025-04-21 14:00:00,97.49,97.68,97.41,97.42,58142.0,96.562,96.7502,96.4827,96.4926,58142.0
2025-04-21 14:05:00,97.4,97.5,97.32,97.39,29010.0,96.4728,96.5719,96.3936,96.4629,29010.0
2025-04-21 14:10:00,97.42,97.56,97.34,97.55,30910.0,96.4926,96.6313,96.4134,96.6214,30910.0
2025-04-21 14:15:00,97.55,97.7,97.5,97.6,19032.0,96.6214,96.77,96.5719,96.6709,19032.0
2025-04-21 14:20:00,97.58,97.75,97.55,97.72,21250.0,96.6511,96.8195,96.6214,96.7898,21250.0
2025-04-21 14:25:00,97.72,97.79,97.62,97.66,24494.0,96.7898,96.8591,96.6907,96.7303,24494.0
2025-04-21 14:30:00,97.68,97.85,97.66,97.73,28337.0,96.7502,96.9185,96.7303,96.7997,28337.0
2025-04-21 14:35:00,97.75,97.78,97.57,97.62,12358.0,96.8195,96.8492,96.6412,96.6907,12358.0
2025-04-21 14:40:00,97.62,97.62,97.32,97.32,16883.0,96.6907,96.6907,96.3936,96.3936,16883.0
2025-04-21 14:45:00,97.37,97.41,97.26,97.32,28156.0,96.4431,96.4827,96.3342,96.3936,28156.0
2025-04-21 14:50:00,97.31,97.34,97.13,97.15,21435.0,96.3837,96.4134,96.2054,96.2252,21435.0
2025-04-21 14:55:00,97.15,97.19,97.1,97.16,20226.0,96.2252,96.2648,96.1757,96.2351,20226.0
2025-04-21 15:00:00,97.15,97.27,97.14,97.2,21563.0,96.2252,96.3441,96.2153,96.2747,21563.0
2025-04-21 15:05:00,97.21,97.27,97.12,97.14,17802.0,96.2846,96.3441,96.1955,96.2153,17802.0
2025-04-21 15:10:00,97.11,97.25,97.1,97.16,29830.0,96.1856,96.3242,96.1757,96.2351,29830.0
2025-04-21 15:15:00,97.15,97.3,97.11,97.3,36305.0,96.2252,96.3738,96.1856,96.3738,36305.0
2025-04-21 15:20:00,97.28,97.38,97.21,97.29,22968.0,96.354,96.453,96.2846,96.3639,22968.0
2025-04-21 15:25:00,97.3,97.3,97.11,97.14,38879.0,96.3738,96.3738,96.1856,96.2153,38879.0
2025-04-21 15:30:00,97.14,97.47,97.13,97.45,39759.0,96.2153,96.5422,96.2054,96.5223,39759.0
2025-04-21 15:35:00,97.49,97.75,97.14,97.67,74847.0,96.562,96.8195,96.2153,96.7402,74847.0
2025-04-21 15:40:00,97.66,98.08,97.66,98.0,52692.0,96.7303,97.1463,96.7303,97.0671,52692.0
2025-04-21 15:45:00,98.02,98.05,97.79,98.02,73493.0,97.0869,97.1166,96.8591,97.0869,73493.0
2025-04-21 15:50:00,98.0,98.48,97.9,98.35,85673.0,97.0671,97.5425,96.9681,97.4138,85673.0
2025-04-21 15:55:00,98.39,98.76,98.34,98.62,232566.0,97.4534,97.8199,97.4039,97.6812,232566.0
2025-04-22 09:30:00,100.22,100.62,99.45,100.4,80183.0,99.266,99.6622,98.5033,99.4443,80183.0
2025-04-22 09:35:00,100.33,100.4,100.03,100.26,23584.0,99.3749,99.4443,99.0778,99.3056,23584.0
2025-04-22 09:40:00,100.25,100.35,99.98,100.05,14490.0,99.2957,99.3947,99.0283,99.0976,14490.0
2025-04-22 09:45:00,100.11,100.17,99.53,99.58,21859.0,99.157,99.2164,98.5825,98.6321,21859.0
2025-04-22 09:50:00,99.53,99.58,99.3,99.42,24333.0,98.5825,98.6321,98.3547,98.4736,24333.0
2025-04-22 09:55:00,99.42,99.82,99.42,99.68,22306.0,98.4736,98.8698,98.4736,98.7311,22306.0
2025-04-22 10:00:00,99.74,99.99,99.55,99.92,25697.0,98.7905,99.0382,98.6024,98.9688,25697.0
2025-04-22 10:05:00,99.87,100.06,99.69,99.86,23281.0,98.9193,99.1075,98.741,98.9094,23281.0
2025-04-22 10:10:00,99.89,99.97,99.81,99.84,17976.0,98.9391,99.0184,98.8599,98.8896,17976.0
2025-04-22 10:15:00,99.84,100.06,99.74,100.04,28030.0,98.8896,99.1075,98.7905,99.0877,28030.0
2025-04-22 10:20:00,100.04,100.2,99.99,100.09,24393.0,99.0877,99.2462,99.0382,99.1372,24393.0
2025-04-22 10:25:00,100.08,100.23,99.93,100.1,42480.0,99.1273,99.2759,98.9787,99.1471,42480.0
2025-04-22 10:30:00,100.1,100.19,99.88,100.02,13106.0,99.1471,99.2363,98.9292,99.0679,13106.0
2025-04-22 10:35:00,100.0,100.22,99.87,100.13,11903.0,99.0481,99.266,98.9193,99.1768,11903.0
2025-04-22 10:40:00,100.12,100.17,100.03,100.09,14076.0,99.1669,99.2164,99.0778,99.1372,14076.0
2025-04-22 10:45:00,100.09,100.13,99.87,99.87,28863.0,99.1372,99.1768,98.9193,98.9193,28863.0
2025-04-22 10:50:00,99.89,100.07,99.84,100.01,30551.0,98.9391,99.1174,98.8896,99.058,30551.0
2025-04-22 10:55:00,100.04,100.18,100.0,100.15,25228.0,99.0877,99.2264,99.0481,99.1966,25228.0
2025-04-22 11:00:00,100.15,100.6,100.13,100.52,43984.0,99.1966,99.6424,99.1768,99.5631,43984.0
2025-04-22 11:05:00,100.55,100.66,100.42,100.5,25271.0,99.5928,99.7018,99.4641,99.5433,25271.0
2025-04-22 11:10:00,100.5,100.77,100.47,100.76,32114.0,99.5433,99.8107,99.5136,99.8008,32114.0
2025-04-22 11:15:00,100.77,100.79,100.57,100.65,33338.0,99.8107,99.8305,99.6126,99.6919,33338.0
2025-04-22 11:20:00,100.65,100.76,100.58,100.72,19057.0,99.6919,99.8008,99.6225,99.7612,19057.0
2025-04-22 11:25:00,100.65,100.7,100.5,100.52,11383.0,99.6919,99.7414,99.5433,99.5631,11383.0
2025-04-22 11:30:00,100.52,100.52,100.28,100.48,21916.0,99.5631,99.5631,99.3254,99.5235,21916.0
2025-04-22 11:35:00,100.52,100.53,100.29,100.29,14421.0,99.5631,99.573,99.3353,99.3353,14421.0
2025-04-22 11:40:00,100.3,100.37,100.04,100.04,15721.0,99.3452,99.4145,99.0877,99.0877,15721.0
2025-04-22 11:45:00,100.01,100.12,99.87,99.98,21169.0,99.058,99.1669,98.9193,99.0283,21169.0
2025-04-22 11:50:00,100.02,100.16,100.01,100.08,22432.0,99.0679,99.2065,99.058,99.1273,22432.0
2025-04-22 11:55:00,100.08,100.49,100.08,100.46,28094.0,99.1273,99.5334,99.1273,99.5037,28094.0
2025-04-22 12:00:00,100.47,100.84,100.45,100.72,40532.0,99.5136,99.8801,99.4938,99.7612,40532.0
2025-04-22 12:05:00,100.65,100.88,100.54,100.69,61213.0,99.6919,99.9197,99.5829,99.7315,61213.0
2025-04-22 12:10:00,100.74,100.97,100.7,100.83,45977.0,99.781,100.0088,99.7414,99.8702,45977.0
2025-04-22 12:15:00,100.83,100.97,100.58,100.67,35718.0,99.8702,100.0088,99.6225,99.7117,35718.0
2025-04-22 12:20:00,100.64,101.1,100.62,101.07,36351.0,99.682,100.1376,99.6622,100.1079,36351.0
2025-04-22 12:25:00,101.02,101.02,100.86,100.88,11855.0,100.0584,100.0584,99.8999,99.9197,11855.0
2025-04-22 12:30:00,100.84,100.97,100.71,100.76,34745.0,99.8801,100.0088,99.7513,99.8008,34745.0
2025-04-22 12:35:00,100.75,100.76,100.52,100.52,9465.0,99.7909,99.8008,99.5631,99.5631,9465.0
2025-04-22 12:40:00,100.54,100.57,100.42,100.43,11824.0,99.5829,99.6126,99.4641,99.474,11824.0
2025-04-22 12:45:00,100.46,100.49,100.02,100.2,19338.0,99.5037,99.5334,99.0679,99.2462,19338.0
2025-04-22 12:50:00,100.13,100.23,99.96,100.17,25886.0,99.1768,99.2759,99.0084,99.2164,25886.0
2025-04-22 12:55:00,100.15,100.19,99.97,99.97,14201.0,99.1966,99.2363,99.0184,99.0184,14201.0
2025-04-22 13:00:00,99.98,100.1,99.94,100.08,24201.0,99.0283,99.1471,98.9886,99.1273,24201.0
2025-04-22 13:05:00,100.11,100.16,99.91,100.03,19537.0,99.157,99.2065,98.9589,99.0778,19537.0
2025-04-22 13:10:00,99.95,99.97,99.47,99.61,17203.0,98.9985,99.0184,98.5231,98.6618,17203.0
2025-04-22 13:15:00,99.61,99.61,99.12,99.52,29476.0,98.6618,98.6618,98.1764,98.5726,29476.0
2025-04-22 13:20:00,99.45,99.55,99.12,99.16,20736.0,98.5033,98.6024,98.1764,98.2161,20736.0
2025-04-22 13:25:00,99.14,99.59,98.76,98.89,26721.0,98.1963,98.642,97.8199,97.9486,26721.0
2025-04-22 13:30:00,98.89,99.07,98.82,98.99,27336.0,97.9486,98.1269,97.8793,98.0477,27336.0
2025-04-22 13:35:00,99.0,99.26,98.94,99.2,12764.0,98.0576,98.3151,97.9982,98.2557,12764.0
2025-04-22 13:40:00,99.2,99.29,99.05,99.27,11466.0,98.2557,98.3448,98.1071,98.325,11466.0
2025-04-22 13:45:00,99.27,99.28,99.02,99.06,12483.0,98.325,98.3349,98.0774,98.117,12483.0
2025-04-22 13:50:00,99.08,99.23,99.07,99.19,10398.0,98.1368,98.2854,98.1269,98.2458,10398.0
2025-04-22 13:55:00,99.19,99.23,98.98,99.03,15173.0,98.2458,98.2854,98.0378,98.0873,15173.0
2025-04-22 14:00:00,99.07,99.47,99.07,99.44,12361.0,98.1269,98.5231,98.1269,98.4934,12361.0
2025-04-22 14:05:00,99.48,99.72,99.45,99.55,9398.0,98.533,98.7707,98.5033,98.6024,9398.0
2025-04-22 14:10:00,99.56,99.67,99.49,99.64,25802.0,98.6123,98.7212,98.5429,98.6915,25802.0
2025-04-22 14:15:00,99.6,99.77,99.6,99.69,20750.0,98.6519,98.8203,98.6519,98.741,20750.0
2025-04-22 14:20:00,99.68,99.9,99.65,99.81,14420.0,98.7311,98.949,98.7014,98.8599,14420.0
2025-04-22 14:25:00,99.84,99.94,99.79,99.89,13416.0,98.8896,98.9886,98.8401,98.9391,13416.0
2025-04-22 14:30:00,99.9,100.02,99.89,99.97,19276.0,98.949,99.0679,98.9391,99.0184,19276.0
2025-04-22 14:35:00,99.97,100.0,99.89,99.92,8188.0,99.0184,99.0481,98.9391,98.9688,8188.0
2025-04-22 14:40:00,99.9,100.02,99.86,99.98,19078.0,98.949,99.0679,98.9094,99.0283,19078.0
2025-04-22 14:45:00,99.97,100.09,99.93,99.96,9404.0,99.0184,99.1372,98.9787,99.0084,9404.0
2025-04-22 14:50:00,99.96,100.14,99.96,100.12,30709.0,99.0084,99.1867,99.0084,99.1669,30709.0
2025-04-22 14:55:00,100.12,100.22,100.01,100.05,21427.0,99.1669,99.266,99.058,99.0976,21427.0
2025-04-22 15:00:00,100.04,100.1,99.94,100.09,34106.0,99.0877,99.1471,98.9886,99.1372,34106.0
2025-04-22 15:05:00,100.09,100.1,99.9,99.99,15259.0,99.1372,99.1471,98.949,99.0382,15259.0
2025-04-22 15:10:00,100.01,100.01,99.83,99.88,16585.0,99.058,99.058,98.8797,98.9292,16585.0
2025-04-22 15:15:00,99.91,99.95,99.66,99.74,21247.0,98.9589,98.9985,98.7113,98.7905,21247.0
2025-04-22 15:20:00,99.78,99.91,99.65,99.87,30615.0,98.8302,98.9589,98.7014,98.9193,30615.0
2025-04-22 15:25:00,99.88,100.0,99.78,99.83,24052.0,98.9292,99.0481,98.8302,98.8797,24052.0
2025-04-22 15:30:00,99.81,99.94,99.75,99.91,30280.0,98.8599,98.9886,98.8004,98.9589,30280.0
2025-04-22 15:35:00,99.86,100.06,99.75,99.91,36794.0,98.9094,99.1075,98.8004,98.9589,36794.0
2025-04-22 15:40:00,99.87,100.23,99.87,100.21,32614.0,98.9193,99.2759,98.9193,99.2561,32614.0
2025-04-22 15:45:00,100.18,100.39,100.12,100.33,61557.0,99.2264,99.4344,99.1669,99.3749,61557.0
2025-04-22 15:50:00,100.36,100.36,99.95,99.97,75900.0,99.4046,99.4046,98.9985,99.0184,75900.0
2025-04-22 15:55:00,99.98,100.21,99.88,99.93,210729.0,99.0283,99.2561,98.9292,98.9787,210729.0
2025-04-23 09:30:00,101.84,103.0,101.84,102.82,156847.0,100.8706,102.0195,100.8706,101.8412,156847.0
2025-04-23 09:35:00,102.82,103.97,102.33,103.15,78898.0,101.8412,102.9803,101.3559,102.1681,78898.0
2025-04-23 09:40:00,103.15,104.27,103.0,103.8,148282.0,102.1681,103.2774,102.0195,102.8119,148282.0
2025-04-23 09:45:00,103.93,104.98,103.75,104.85,217446.0,102.9407,103.9807,102.7624,103.8519,217446.0
2025-04-23 09:50:00,104.84,104.85,104.06,104.24,46378.0,103.842,103.8519,103.0694,103.2477,46378.0
2025-04-23 09:55:00,104.24,104.24,103.86,104.15,65735.0,103.2477,103.2477,102.8713,103.1586,65735.0
2025-04-23 10:00:00,104.34,104.45,103.66,103.79,51652.0,103.3468,103.4557,102.6732,102.802,51652.0
2025-04-23 10:05:00,103.77,104.05,103.61,104.04,25648.0,102.7822,103.0595,102.6237,103.0496,25648.0
2025-04-23 10:10:00,104.02,104.07,103.6,103.68,27532.0,103.0298,103.0793,102.6138,102.693,27532.0
2025-04-23 10:15:00,103.73,103.79,103.04,103.69,70761.0,102.7426,102.802,102.0591,102.7029,70761.0
2025-04-23 10:20:00,103.66,103.66,103.22,103.28,46460.0,102.6732,102.6732,102.2374,102.2968,46460.0
2025-04-23 10:25:00,103.3,103.55,103.28,103.45,31285.0,102.3167,102.5643,102.2968,102.4652,31285.0
2025-04-23 10:30:00,103.49,103.68,103.4,103.57,21874.0,102.5048,102.693,102.4157,102.5841,21874.0
2025-04-23 10:35:00,103.56,103.58,103.26,103.26,15104.0,102.5742,102.594,102.277,102.277,15104.0
2025-04-23 10:40:00,103.32,103.48,103.04,103.28,32198.0,102.3365,102.4949,102.0591,102.2968,32198.0
2025-04-23 10:45:00,103.3,103.49,103.22,103.31,12518.0,102.3167,102.5048,102.2374,102.3266,12518.0
2025-04-23 10:50:00,103.23,103.24,102.96,103.01,15704.0,102.2473,102.2572,101.9799,102.0294,15704.0
2025-04-23 10:55:00,102.94,102.99,102.47,102.6,23646.0,101.9601,102.0096,101.4946,101.6233,23646.0
2025-04-23 11:00:00,102.6,102.98,102.3,102.98,59124.0,101.6233,101.9997,101.3262,101.9997,59124.0
2025-04-23 11:05:00,102.99,103.03,102.8,102.84,16600.0,102.0096,102.0492,101.8214,101.861,16600.0
2025-04-23 11:10:00,102.78,102.82,102.6,102.68,20441.0,101.8016,101.8412,101.6233,101.7026,20441.0
2025-04-23 11:15:00,102.69,102.72,102.44,102.63,15040.0,101.7125,101.7422,101.4648,101.653,15040.0
2025-04-23 11:20:00,102.68,102.69,102.06,102.3,50912.0,101.7026,101.7125,101.0885,101.3262,50912.0
2025-04-23 11:25:00,102.21,102.42,101.79,102.08,36566.0,101.237,101.445,100.821,101.1083,36566.0
2025-04-23 11:30:00,102.08,102.32,101.88,102.1,34914.0,101.1083,101.346,100.9102,101.1281,34914.0
2025-04-23 11:35:00,102.12,102.34,101.97,102.23,12445.0,101.1479,101.3658,100.9993,101.2568,12445.0
2025-04-23 11:40:00,102.35,102.41,102.06,102.09,28133.0,101.3757,101.4351,101.0885,101.1182,28133.0
2025-04-23 11:45:00,102.14,102.27,101.9,101.91,12352.0,101.1677,101.2965,100.93,100.9399,12352.0
2025-04-23 11:50:00,101.93,102.16,101.81,101.95,7456.0,100.9597,101.1875,100.8408,100.9795,7456.0
2025-04-23 11:55:00,101.99,102.11,101.97,101.99,31264.0,101.0191,101.138,100.9993,101.0191,31264.0
2025-04-23 12:00:00,102.03,102.07,101.83,101.9,24407.0,101.0587,101.0984,100.8606,100.93,24407.0
2025-04-23 12:05:00,101.92,102.0,101.71,101.71,11903.0,100.9498,101.029,100.7418,100.7418,11903.0
2025-04-23 12:10:00,101.67,101.88,101.67,101.79,17712.0,100.7022,100.9102,100.7022,100.821,17712.0
2025-04-23 12:15:00,101.78,101.8,101.5,101.5,11434.0,100.8111,100.8309,100.5338,100.5338,11434.0
2025-04-23 12:20:00,101.5,101.55,101.4,101.47,41590.0,100.5338,100.5833,100.4347,100.5041,41590.0
2025-04-23 12:25:00,101.44,101.8,101.34,101.8,12701.0,100.4744,100.8309,100.3753,100.8309,12701.0
2025-04-23 12:30:00,101.81,101.95,101.78,101.81,30954.0,100.8408,100.9795,100.8111,100.8408,30954.0
2025-04-23 12:35:00,101.87,102.12,101.87,102.02,29376.0,100.9003,101.1479,100.9003,101.0488,29376.0
2025-04-23 12:40:00,102.02,102.03,101.89,101.95,27586.0,101.0488,101.0587,100.9201,100.9795,27586.0
2025-04-23 12:45:00,101.96,102.02,101.75,101.75,23190.0,100.9894,101.0488,100.7814,100.7814,23190.0
2025-04-23 12:50:00,101.71,101.92,101.7,101.9,15655.0,100.7418,100.9498,100.7319,100.93,15655.0
2025-04-23 12:55:00,101.87,102.08,101.84,101.99,31779.0,100.9003,101.1083,100.8706,101.0191,31779.0
2025-04-23 13:00:00,101.99,102.18,101.62,102.15,20284.0,101.0191,101.2073,100.6526,101.1776,20284.0
2025-04-23 13:05:00,102.16,102.37,102.15,102.34,19810.0,101.1875,101.3955,101.1776,101.3658,19810.0
2025-04-23 13:10:00,102.3,102.4,102.18,102.24,10734.0,101.3262,101.4252,101.2073,101.2667,10734.0
2025-04-23 13:15:00,102.23,102.31,102.18,102.18,27988.0,101.2568,101.3361,101.2073,101.2073,27988.0
2025-04-23 13:20:00,102.23,102.23,102.11,102.19,14685.0,101.2568,101.2568,101.138,101.2172,14685.0
2025-04-23 13:25:00,102.18,102.26,101.96,102.0,13259.0,101.2073,101.2866,100.9894,101.029,13259.0
2025-04-23 13:30:00,101.96,102.1,101.68,101.68,14607.0,100.9894,101.1281,100.7121,100.7121,14607.0
2025-04-23 13:35:00,101.74,101.74,101.58,101.73,8599.0,100.7715,100.7715,100.613,100.7616,8599.0
2025-04-23 13:40:00,101.72,101.77,101.56,101.77,15989.0,100.7517,100.8012,100.5932,100.8012,15989.0
2025-04-23 13:45:00,101.75,101.75,101.56,101.58,19606.0,100.7814,100.7814,100.5932,100.613,19606.0
2025-04-23 13:50:00,101.62,101.94,101.59,101.9,13374.0,100.6526,100.9696,100.6229,100.93,13374.0
2025-04-23 13:55:00,101.9,102.13,101.87,101.93,26336.0,100.93,101.1578,100.9003,100.9597,26336.0
2025-04-23 14:00:00,101.89,102.03,101.7,101.84,10737.0,100.9201,101.0587,100.7319,100.8706,10737.0
2025-04-23 14:05:00,101.85,101.85,101.71,101.77,9666.0,100.8805,100.8805,100.7418,100.8012,9666.0
2025-04-23 14:10:00,101.77,101.9,101.64,101.72,30998.0,100.8012,100.93,100.6725,100.7517,30998.0
2025-04-23 14:15:00,101.73,101.94,101.72,101.78,22110.0,100.7616,100.9696,100.7517,100.8111,22110.0
2025-04-23 14:20:00,101.79,101.9,101.55,101.59,14324.0,100.821,100.93,100.5833,100.6229,14324.0
2025-04-23 14:25:00,101.52,101.54,101.21,101.21,20528.0,100.5536,100.5734,100.2465,100.2465,20528.0
2025-04-23 14:30:00,101.21,101.53,101.21,101.36,16104.0,100.2465,100.5635,100.2465,100.3951,16104.0
2025-04-23 14:35:00,101.41,101.43,101.33,101.4,11975.0,100.4446,100.4645,100.3654,100.4347,11975.0
2025-04-23 14:40:00,101.43,101.43,101.12,101.12,26535.0,100.4645,100.4645,100.1574,100.1574,26535.0
2025-04-23 14:45:00,101.14,101.22,101.06,101.19,52455.0,100.1772,100.2565,100.098,100.2267,52455.0
2025-04-23 14:50:00,101.19,101.22,101.08,101.16,37421.0,100.2267,100.2565,100.1178,100.197,37421.0
2025-04-23 14:55:00,101.13,101.32,101.06,101.08,35371.0,100.1673,100.3555,100.098,100.1178,35371.0
2025-04-23 15:00:00,101.07,101.33,100.98,101.04,15855.0,100.1079,100.3654,100.0187,100.0782,15855.0
2025-04-23 15:05:00,101.01,101.26,101.01,101.13,14762.0,100.0485,100.2961,100.0485,100.1673,14762.0
2025-04-23 15:10:00,101.12,101.24,101.09,101.11,13607.0,100.1574,100.2763,100.1277,100.1475,13607.0
2025-04-23 15:15:00,101.15,101.23,100.98,101.06,21285.0,100.1871,100.2664,100.0187,100.098,21285.0
2025-04-23 15:20:00,101.06,101.11,100.97,101.0,14213.0,100.098,100.1475,100.0088,100.0385,14213.0
2025-04-23 15:25:00,101.02,101.23,100.98,101.15,23766.0,100.0584,100.2664,100.0187,100.1871,23766.0
2025-04-23 15:30:00,101.14,101.37,101.13,101.21,19850.0,100.1772,100.405,100.1673,100.2465,19850.0
2025-04-23 15:35:00,101.2,101.24,100.99,101.23,28880.0,100.2366,100.2763,100.0286,100.2664,28880.0
2025-04-23 15:40:00,101.2,101.41,101.2,101.29,32188.0,100.2366,100.4446,100.2366,100.3258,32188.0
2025-04-23 15:45:00,101.31,101.46,101.11,101.43,39415.0,100.3456,100.4942,100.1475,100.4645,39415.0
2025-04-23 15:50:00,101.44,101.77,101.34,101.7,72089.0,100.4744,100.8012,100.3753,100.7319,72089.0
2025-04-23 15:55:00,101.7,101.84,101.46,101.47,215116.0,100.7319,100.8706,100.4942,100.5041,215116.0
2025-04-24 09:30:00,101.96,102.11,100.97,101.35,59647.0,100.9894,101.138,100.0088,100.3852,59647.0
2025-04-24 09:35:00,101.33,101.55,101.13,101.39,22874.0,100.3654,100.5833,100.1673,100.4248,22874.0
2025-04-24 09:40:00,101.38,101.83,101.38,101.78,39962.0,100.4149,100.8606,100.4149,100.8111,39962.0
2025-04-24 09:45:00,101.78,101.85,101.66,101.71,38281.0,100.8111,100.8805,100.6923,100.7418,38281.0
2025-04-24 09:50:00,101.76,101.9,101.68,101.84,39363.0,100.7913,100.93,100.7121,100.8706,39363.0
2025-04-24 09:55:00,101.82,102.04,101.74,101.79,41350.0,100.8507,101.0686,100.7715,100.821,41350.0
2025-04-24 10:00:00,101.78,101.86,101.48,101.86,54370.0,100.8111,100.8904,100.514,100.8904,54370.0
2025-04-24 10:05:00,101.84,101.9,101.56,101.69,30285.0,100.8706,100.93,100.5932,100.722,30285.0
2025-04-24 10:10:00,101.7,101.77,101.54,101.73,21569.0,100.7319,100.8012,100.5734,100.7616,21569.0
2025-04-24 10:15:00,101.65,101.8,101.51,101.8,36249.0,100.6824,100.8309,100.5437,100.8309,36249.0
2025-04-24 10:20:00,101.8,102.09,101.79,102.06,40065.0,100.8309,101.1182,100.821,101.0885,40065.0
2025-04-24 10:25:00,102.12,102.44,102.11,102.44,31490.0,101.1479,101.4648,101.138,101.4648,31490.0
2025-04-24 10:30:00,102.45,102.8,102.44,102.78,39379.0,101.4747,101.8214,101.4648,101.8016,39379.0
2025-04-24 10:35:00,102.72,102.83,102.62,102.83,18362.0,101.7422,101.8511,101.6431,101.8511,18362.0
2025-04-24 10:40:00,102.78,102.89,102.6,102.66,35766.0,101.8016,101.9106,101.6233,101.6827,35766.0
2025-04-24 10:45:00,102.75,102.82,102.4,102.56,26191.0,101.7719,101.8412,101.4252,101.5837,26191.0
2025-04-24 10:50:00,102.55,102.63,102.32,102.59,13632.0,101.5738,101.653,101.346,101.6134,13632.0
2025-04-24 10:55:00,102.62,102.69,102.55,102.59,13275.0,101.6431,101.7125,101.5738,101.6134,13275.0
2025-04-24 11:00:00,102.63,102.89,102.58,102.83,16033.0,101.653,101.9106,101.6035,101.8511,16033.0
2025-04-24 11:05:00,102.85,102.95,102.76,102.87,42195.0,101.8709,101.97,101.7818,101.8907,42195.0
2025-04-24 11:10:00,102.86,103.04,102.78,102.78,24371.0,101.8808,102.0591,101.8016,101.8016,24371.0
2025-04-24 11:15:00,102.74,103.0,102.74,102.94,14898.0,101.762,102.0195,101.762,101.9601,14898.0
2025-04-24 11:20:00,103.0,103.03,102.85,102.92,28474.0,102.0195,102.0492,101.8709,101.9403,28474.0
2025-04-24 11:25:00,102.87,102.93,102.62,102.69,19696.0,101.8907,101.9502,101.6431,101.7125,19696.0
2025-04-24 11:30:00,102.7,102.79,102.54,102.77,12187.0,101.7224,101.8115,101.5639,101.7917,12187.0
2025-04-24 11:35:00,102.77,102.81,102.67,102.67,8325.0,101.7917,101.8313,101.6927,101.6927,8325.0
2025-04-24 11:40:00,102.67,102.78,102.6,102.6,10708.0,101.6927,101.8016,101.6233,101.6233,10708.0
2025-04-24 11:45:00,102.61,102.88,102.57,102.83,31306.0,101.6332,101.9007,101.5936,101.8511,31306.0
2025-04-24 11:50:00,102.82,103.02,102.72,102.98,16682.0,101.8412,102.0393,101.7422,101.9997,16682.0
2025-04-24 11:55:00,102.93,102.97,102.75,102.81,14679.0,101.9502,101.9898,101.7719,101.8313,14679.0
2025-04-24 12:00:00,102.82,102.99,102.8,102.9,18543.0,101.8412,102.0096,101.8214,101.9205,18543.0
2025-04-24 12:05:00,102.89,102.89,102.67,102.67,15691.0,101.9106,101.9106,101.6927,101.6927,15691.0
2025-04-24 12:10:00,102.69,102.85,102.59,102.84,13911.0,101.7125,101.8709,101.6134,101.861,13911.0
2025-04-24 12:15:00,102.81,103.02,102.79,102.94,34288.0,101.8313,102.0393,101.8115,101.9601,34288.0
2025-04-24 12:20:00,102.92,103.09,102.91,103.03,10226.0,101.9403,102.1087,101.9304,102.0492,10226.0
2025-04-24 12:25:00,103.0,103.16,102.88,103.04,47959.0,102.0195,102.178,101.9007,102.0591,47959.0
2025-04-24 12:30:00,103.05,103.21,102.99,103.2,12430.0,102.069,102.2275,102.0096,102.2176,12430.0
2025-04-24 12:35:00,103.16,103.23,103.12,103.14,15007.0,102.178,102.2473,102.1384,102.1582,15007.0
2025-04-24 12:40:00,103.17,103.35,103.17,103.29,11510.0,102.1879,102.3662,102.1879,102.3067,11510.0
2025-04-24 12:45:00,103.3,103.41,103.17,103.36,10093.0,102.3167,102.4256,102.1879,102.3761,10093.0
2025-04-24 12:50:00,103.36,103.43,103.31,103.4,10827.0,102.3761,102.4454,102.3266,102.4157,10827.0
2025-04-24 12:55:00,103.41,103.51,103.35,103.42,17061.0,102.4256,102.5247,102.3662,102.4355,17061.0
2025-04-24 13:00:00,103.38,103.51,103.3,103.37,11968.0,102.3959,102.5247,102.3167,102.386,11968.0
2025-04-24 13:05:00,103.4,103.49,103.28,103.28,18493.0,102.4157,102.5048,102.2968,102.2968,18493.0
2025-04-24 13:10:00,103.32,103.41,103.25,103.38,7757.0,102.3365,102.4256,102.2671,102.3959,7757.0
2025-04-24 13:15:00,103.37,103.37,103.02,103.07,23927.0,102.386,102.386,102.0393,102.0888,23927.0
2025-04-24 13:20:00,103.05,103.29,103.0,103.08,24564.0,102.069,102.3067,102.0195,102.0987,24564.0
2025-04-24 13:25:00,103.11,103.25,103.09,103.17,16635.0,102.1285,102.2671,102.1087,102.1879,16635.0
2025-04-24 13:30:00,103.17,103.34,103.17,103.25,10026.0,102.1879,102.3563,102.1879,102.2671,10026.0
2025-04-24 13:35:00,103.23,103.3,103.2,103.27,23277.0,102.2473,102.3167,102.2176,102.2869,23277.0
2025-04-24 13:40:00,103.23,103.29,103.16,103.16,28426.0,102.2473,102.3067,102.178,102.178,28426.0
2025-04-24 13:45:00,103.2,103.3,103.05,103.3,28324.0,102.2176,102.3167,102.069,102.3167,28324.0
2025-04-24 13:50:00,103.33,103.36,103.2,103.36,20962.0,102.3464,102.3761,102.2176,102.3761,20962.0
2025-04-24 13:55:00,103.36,103.36,103.2,103.23,15458.0,102.3761,102.3761,102.2176,102.2473,15458.0
2025-04-24 14:00:00,103.23,103.46,103.23,103.34,50854.0,102.2473,102.4751,102.2473,102.3563,50854.0
2025-04-24 14:05:00,103.34,103.45,103.23,103.26,23393.0,102.3563,102.4652,102.2473,102.277,23393.0
2025-04-24 14:10:00,103.28,103.29,103.14,103.26,26369.0,102.2968,102.3067,102.1582,102.277,26369.0
2025-04-24 14:15:00,103.26,103.27,103.02,103.09,21477.0,102.277,102.2869,102.0393,102.1087,21477.0
2025-04-24 14:20:00,103.15,103.15,103.03,103.09,19419.0,102.1681,102.1681,102.0492,102.1087,19419.0
2025-04-24 14:25:00,103.05,103.13,102.97,102.97,11823.0,102.069,102.1483,101.9898,101.9898,11823.0
2025-04-24 14:30:00,103.0,103.11,102.97,103.11,38784.0,102.0195,102.1285,101.9898,102.1285,38784.0
2025-04-24 14:35:00,103.09,103.14,102.97,103.01,16442.0,102.1087,102.1582,101.9898,102.0294,16442.0
2025-04-24 14:40:00,102.98,103.01,102.87,102.88,15178.0,101.9997,102.0294,101.8907,101.9007,15178.0
2025-04-24 14:45:00,102.89,103.0,102.87,102.94,20383.0,101.9106,102.0195,101.8907,101.9601,20383.0
2025-04-24 14:50:00,102.93,103.05,102.92,102.97,20925.0,101.9502,102.069,101.9403,101.9898,20925.0
2025-04-24 14:55:00,102.98,103.11,102.93,103.02,22721.0,101.9997,102.1285,101.9502,102.0393,22721.0
2025-04-24 15:00:00,103.0,103.01,102.71,102.71,10705.0,102.0195,102.0294,101.7323,101.7323,10705.0
2025-04-24 15:05:00,102.73,102.87,102.67,102.74,11309.0,101.7521,101.8907,101.6927,101.762,11309.0
2025-04-24 15:10:00,102.78,102.78,102.61,102.73,19599.0,101.8016,101.8016,101.6332,101.7521,19599.0
2025-04-24 15:15:00,102.73,102.98,102.69,102.9,17296.0,101.7521,101.9997,101.7125,101.9205,17296.0
2025-04-24 15:20:00,102.9,103.08,102.87,102.94,28006.0,101.9205,102.0987,101.8907,101.9601,28006.0
2025-04-24 15:25:00,102.95,103.18,102.95,103.0,18839.0,101.97,102.1978,101.97,102.0195,18839.0
2025-04-24 15:30:00,103.02,103.18,102.96,103.11,38098.0,102.0393,102.1978,101.9799,102.1285,38098.0
2025-04-24 15:35:00,103.1,103.38,102.86,103.33,53563.0,102.1186,102.3959,101.8808,102.3464,53563.0
2025-04-24 15:40:00,103.32,103.51,103.3,103.51,33248.0,102.3365,102.5247,102.3167,102.5247,33248.0
2025-04-24 15:45:00,103.52,103.72,103.44,103.7,50139.0,102.5346,102.7327,102.4553,102.7128,50139.0
2025-04-24 15:50:00,103.66,103.71,103.49,103.54,109512.0,102.6732,102.7228,102.5048,102.5544,109512.0
2025-04-24 15:55:00,103.57,103.57,103.31,103.34,208532.0,102.5841,102.5841,102.3266,102.3563,208532.0
2025-04-25 09:30:00,103.37,103.37,102.23,102.93,27610.0,102.386,102.386,101.2568,101.9502,27610.0
2025-04-25 09:35:00,102.93,103.42,102.92,103.12,13459.0,101.9502,102.4355,101.9403,102.1384,13459.0
2025-04-25 09:40:00,103.26,103.27,102.94,102.98,23097.0,102.277,102.2869,101.9601,101.9997,23097.0
2025-04-25 09:45:00,102.86,102.99,102.59,102.59,20290.0,101.8808,102.0096,101.6134,101.6134,20290.0
2025-04-25 09:50:00,102.78,103.01,102.67,103.0,19404.0,101.8016,102.0294,101.6927,102.0195,19404.0
2025-04-25 09:55:00,102.92,103.05,102.69,102.73,20251.0,101.9403,102.069,101.7125,101.7521,20251.0
2025-04-25 10:00:00,102.8,103.06,102.75,102.82,17616.0,101.8214,102.0789,101.7719,101.8412,17616.0
2025-04-25 10:05:00,102.93,103.4,102.79,103.36,8789.0,101.9502,102.4157,101.8115,102.3761,8789.0
2025-04-25 10:10:00,103.36,103.5,103.25,103.36,24804.0,102.3761,102.5148,102.2671,102.3761,24804.0
2025-04-25 10:15:00,103.31,103.44,103.06,103.06,13017.0,102.3266,102.4553,102.0789,102.0789,13017.0
2025-04-25 10:20:00,103.16,103.2,102.51,102.9,51420.0,102.178,102.2176,101.5342,101.9205,51420.0
2025-04-25 10:25:00,102.9,102.98,102.56,102.73,20305.0,101.9205,101.9997,101.5837,101.7521,20305.0
2025-04-25 10:30:00,102.73,102.73,102.11,102.23,26825.0,101.7521,101.7521,101.138,101.2568,26825.0
2025-04-25 10:35:00,102.19,102.38,102.11,102.21,7646.0,101.2172,101.4054,101.138,101.237,7646.0
2025-04-25 10:40:00,102.14,102.47,102.12,102.44,8933.0,101.1677,101.4946,101.1479,101.4648,8933.0
2025-04-25 10:45:00,102.37,102.41,102.23,102.29,28400.0,101.3955,101.4351,101.2568,101.3163,28400.0
2025-04-25 10:50:00,102.31,102.61,102.17,102.53,51318.0,101.3361,101.6332,101.1974,101.554,51318.0
2025-04-25 10:55:00,102.55,102.69,102.41,102.62,61179.0,101.5738,101.7125,101.4351,101.6431,61179.0
2025-04-25 11:00:00,102.67,102.86,102.57,102.83,5507.0,101.6927,101.8808,101.5936,101.8511,5507.0
2025-04-25 11:05:00,102.81,102.87,102.7,102.7,28911.0,101.8313,101.8907,101.7224,101.7224,28911.0
2025-04-25 11:10:00,102.72,102.92,102.72,102.73,6477.0,101.7422,101.9403,101.7422,101.7521,6477.0
2025-04-25 11:15:00,102.8,102.84,102.53,102.7,8076.0,101.8214,101.861,101.554,101.7224,8076.0
2025-04-25 11:20:00,102.72,102.9,102.68,102.88,10135.0,101.7422,101.9205,101.7026,101.9007,10135.0
2025-04-25 11:25:00,102.76,102.78,102.56,102.62,6392.0,101.7818,101.8016,101.5837,101.6431,6392.0
2025-04-25 11:30:00,102.58,102.62,102.3,102.37,8350.0,101.6035,101.6431,101.3262,101.3955,8350.0
2025-04-25 11:35:00,102.36,102.42,102.21,102.4,7543.0,101.3856,101.445,101.237,101.4252,7543.0
2025-04-25 11:40:00,102.34,102.56,102.34,102.37,9324.0,101.3658,101.5837,101.3658,101.3955,9324.0
2025-04-25 11:45:00,102.41,102.5,102.36,102.45,7399.0,101.4351,101.5243,101.3856,101.4747,7399.0
2025-04-25 11:50:00,102.46,102.53,102.29,102.53,18116.0,101.4847,101.554,101.3163,101.554,18116.0
2025-04-25 11:55:00,102.52,102.64,102.48,102.52,13367.0,101.5441,101.6629,101.5045,101.5441,13367.0
2025-04-25 12:00:00,102.51,102.61,102.43,102.46,10445.0,101.5342,101.6332,101.4549,101.4847,10445.0
2025-04-25 12:05:00,102.51,102.62,102.49,102.59,3455.0,101.5342,101.6431,101.5144,101.6134,3455.0
2025-04-25 12:10:00,102.62,102.7,102.61,102.63,7704.0,101.6431,101.7224,101.6332,101.653,7704.0
2025-04-25 12:15:00,102.63,102.7,102.62,102.62,5412.0,101.653,101.7224,101.6431,101.6431,5412.0
2025-04-25 12:20:00,102.64,102.71,102.53,102.7,7258.0,101.6629,101.7323,101.554,101.7224,7258.0
2025-04-25 12:25:00,102.67,102.69,102.62,102.63,4981.0,101.6927,101.7125,101.6431,101.653,4981.0
2025-04-25 12:30:00,102.64,102.77,102.55,102.64,20701.0,101.6629,101.7917,101.5738,101.6629,20701.0
2025-04-25 12:35:00,102.65,102.71,102.49,102.52,10795.0,101.6728,101.7323,101.5144,101.5441,10795.0
2025-04-25 12:40:00,102.52,102.58,102.48,102.52,8067.0,101.5441,101.6035,101.5045,101.5441,8067.0
2025-04-25 12:45:00,102.52,102.56,102.34,102.38,9240.0,101.5441,101.5837,101.3658,101.4054,9240.0
2025-04-25 12:50:00,102.39,102.39,102.28,102.34,9114.0,101.4153,101.4153,101.3064,101.3658,9114.0
2025-04-25 12:55:00,102.37,102.41,102.24,102.34,10756.0,101.3955,101.4351,101.2667,101.3658,10756.0
2025-04-25 13:00:00,102.34,102.49,102.31,102.31,12182.0,101.3658,101.5144,101.3361,101.3361,12182.0
2025-04-25 13:05:00,102.3,102.51,102.3,102.51,9341.0,101.3262,101.5342,101.3262,101.5342,9341.0
2025-04-25 13:10:00,102.53,102.65,102.52,102.62,13635.0,101.554,101.6728,101.5441,101.6431,13635.0
2025-04-25 13:15:00,102.62,102.73,102.5,102.7,19620.0,101.6431,101.7521,101.5243,101.7224,19620.0
2025-04-25 13:20:00,102.66,102.76,102.61,102.74,10765.0,101.6827,101.7818,101.6332,101.762,10765.0
2025-04-25 13:25:00,102.71,102.83,102.68,102.83,8474.0,101.7323,101.8511,101.7026,101.8511,8474.0
2025-04-25 13:30:00,102.81,103.14,102.78,103.02,21335.0,101.8313,102.1582,101.8016,102.0393,21335.0
2025-04-25 13:35:00,103.01,103.13,102.6,102.72,20379.0,102.0294,102.1483,101.6233,101.7422,20379.0
2025-04-25 13:40:00,102.7,102.96,102.65,102.74,10242.0,101.7224,101.9799,101.6728,101.762,10242.0
2025-04-25 13:45:00,102.72,102.76,102.49,102.58,6047.0,101.7422,101.7818,101.5144,101.6035,6047.0
2025-04-25 13:50:00,102.64,102.64,102.38,102.41,6995.0,101.6629,101.6629,101.4054,101.4351,6995.0
2025-04-25 13:55:00,102.43,102.43,102.11,102.28,7223.0,101.4549,101.4549,101.138,101.3064,7223.0
2025-04-25 14:00:00,102.23,102.43,102.18,102.31,11416.0,101.2568,101.4549,101.2073,101.3361,11416.0
2025-04-25 14:05:00,102.38,102.65,102.34,102.63,6512.0,101.4054,101.6728,101.3658,101.653,6512.0
2025-04-25 14:10:00,102.66,102.66,102.54,102.56,6726.0,101.6827,101.6827,101.5639,101.5837,6726.0
2025-04-25 14:15:00,102.55,102.71,102.54,102.71,11757.0,101.5738,101.7323,101.5639,101.7323,11757.0
2025-04-25 14:20:00,102.68,102.9,102.63,102.86,10779.0,101.7026,101.9205,101.653,101.8808,10779.0
2025-04-25 14:25:00,102.82,102.84,102.61,102.71,9919.0,101.8412,101.861,101.6332,101.7323,9919.0
2025-04-25 14:30:00,102.7,102.74,102.6,102.68,8646.0,101.7224,101.762,101.6233,101.7026,8646.0
2025-04-25 14:35:00,102.74,102.84,102.72,102.8,8196.0,101.762,101.861,101.7422,101.8214,8196.0
2025-04-25 14:40:00,102.83,102.88,102.71,102.81,11434.0,101.8511,101.9007,101.7323,101.8313,11434.0
2025-04-25 14:45:00,102.81,102.85,102.71,102.71,8924.0,101.8313,101.8709,101.7323,101.7323,8924.0
2025-04-25 14:50:00,102.73,102.74,102.43,102.64,8084.0,101.7521,101.762,101.4549,101.6629,8084.0
2025-04-25 14:55:00,102.63,102.67,102.51,102.55,8689.0,101.653,101.6927,101.5342,101.5738,8689.0
2025-04-25 15:00:00,102.55,102.66,102.54,102.66,7948.0,101.5738,101.6827,101.5639,101.6827,7948.0
2025-04-25 15:05:00,102.66,102.66,102.55,102.66,10735.0,101.6827,101.6827,101.5738,101.6827,10735.0
2025-04-25 15:10:00,102.64,102.69,102.54,102.61,9019.0,101.6629,101.7125,101.5639,101.6332,9019.0
2025-04-25 15:15:00,102.6,102.69,102.51,102.56,9962.0,101.6233,101.7125,101.5342,101.5837,9962.0
2025-04-25 15:20:00,102.59,102.7,102.58,102.66,13216.0,101.6134,101.7224,101.6035,101.6827,13216.0
2025-04-25 15:25:00,102.65,102.67,102.35,102.4,23032.0,101.6728,101.6927,101.3757,101.4252,23032.0
2025-04-25 15:30:00,102.35,102.42,102.26,102.3,28941.0,101.3757,101.445,101.2866,101.3262,28941.0
2025-04-25 15:35:00,102.27,102.48,101.99,102.24,58887.0,101.2965,101.5045,101.0191,101.2667,58887.0
2025-04-25 15:40:00,102.23,102.43,102.08,102.33,27706.0,101.2568,101.4549,101.1083,101.3559,27706.0
2025-04-25 15:45:00,102.35,102.46,102.3,102.41,21393.0,101.3757,101.4847,101.3262,101.4351,21393.0
2025-04-25 15:50:00,102.45,102.66,102.3,102.62,51755.0,101.4747,101.6827,101.3262,101.6431,51755.0
2025-04-25 15:55:00,102.62,102.63,102.23,102.26,184145.0,101.6431,101.653,101.2568,101.2866,184145.0
2025-04-28 09:30:00,102.31,103.11,102.2,103.11,43117.0,101.3361,102.1285,101.2271,102.1285,43117.0
2025-04-28 09:35:00,103.03,103.23,102.88,103.01,18160.0,102.0492,102.2473,101.9007,102.0294,18160.0
2025-04-28 09:40:00,102.91,103.23,102.91,102.95,19151.0,101.9304,102.2473,101.9304,101.97,19151.0
2025-04-28 09:45:00,102.96,103.13,102.84,102.92,27039.0,101.9799,102.1483,101.861,101.9403,27039.0
2025-04-28 09:50:00,102.99,103.0,102.68,102.93,32687.0,102.0096,102.0195,101.7026,101.9502,32687.0
2025-04-28 09:55:00,102.9,103.29,102.76,102.97,34681.0,101.9205,102.3067,101.7818,101.9898,34681.0
2025-04-28 10:00:00,102.97,103.12,102.89,103.1,22307.0,101.9898,102.1384,101.9106,102.1186,22307.0
2025-04-28 10:05:00,103.23,103.38,103.13,103.28,9044.0,102.2473,102.3959,102.1483,102.2968,9044.0
2025-04-28 10:10:00,103.27,103.37,103.21,103.37,7290.0,102.2869,102.386,102.2275,102.386,7290.0
2025-04-28 10:15:00,103.37,103.89,103.36,103.85,40132.0,102.386,102.901,102.3761,102.8614,40132.0
2025-04-28 10:20:00,103.84,104.01,103.78,104.01,37225.0,102.8515,103.0199,102.7921,103.0199,37225.0
2025-04-28 10:25:00,104.1,104.1,103.73,103.77,44229.0,103.109,103.109,102.7426,102.7822,44229.0
2025-04-28 10:30:00,103.77,103.9,103.62,103.9,37152.0,102.7822,102.9109,102.6336,102.9109,37152.0
2025-04-28 10:35:00,103.84,103.95,103.7,103.83,8371.0,102.8515,102.9605,102.7128,102.8416,8371.0
2025-04-28 10:40:00,103.77,103.77,103.55,103.64,7201.0,102.7822,102.7822,102.5643,102.6534,7201.0
2025-04-28 10:45:00,103.63,103.72,103.51,103.7,24387.0,102.6435,102.7327,102.5247,102.7128,24387.0
2025-04-28 10:50:00,103.72,103.75,103.52,103.53,16218.0,102.7327,102.7624,102.5346,102.5445,16218.0
2025-04-28 10:55:00,103.53,103.53,103.36,103.44,9180.0,102.5445,102.5445,102.3761,102.4553,9180.0
2025-04-28 11:00:00,103.44,103.57,103.35,103.52,12613.0,102.4553,102.5841,102.3662,102.5346,12613.0
2025-04-28 11:05:00,103.56,103.57,103.13,103.14,27204.0,102.5742,102.5841,102.1483,102.1582,27204.0
2025-04-28 11:10:00,103.15,103.22,103.04,103.19,11583.0,102.1681,102.2374,102.0591,102.2077,11583.0
2025-04-28 11:15:00,103.16,103.28,103.08,103.27,20185.0,102.178,102.2968,102.0987,102.2869,20185.0
2025-04-28 11:20:00,103.23,103.27,102.94,102.96,15224.0,102.2473,102.2869,101.9601,101.9799,15224.0
2025-04-28 11:25:00,102.94,102.95,102.72,102.8,26889.0,101.9601,101.97,101.7422,101.8214,26889.0
2025-04-28 11:30:00,102.78,102.92,102.72,102.72,8262.0,101.8016,101.9403,101.7422,101.7422,8262.0
2025-04-28 11:35:00,102.74,103.0,102.73,103.0,7198.0,101.762,102.0195,101.7521,102.0195,7198.0
2025-04-28 11:40:00,103.04,103.18,102.91,102.91,10691.0,102.0591,102.1978,101.9304,101.9304,10691.0
2025-04-28 11:45:00,102.85,102.93,102.81,102.84,7934.0,101.8709,101.9502,101.8313,101.861,7934.0
2025-04-28 11:50:00,102.84,102.95,102.81,102.84,12787.0,101.861,101.97,101.8313,101.861,12787.0
2025-04-28 11:55:00,102.83,102.88,102.57,102.74,12201.0,101.8511,101.9007,101.5936,101.762,12201.0
2025-04-28 12:00:00,102.75,102.78,102.41,102.41,44900.0,101.7719,101.8016,101.4351,101.4351,44900.0
2025-04-28 12:05:00,102.36,102.4,102.24,102.31,7859.0,101.3856,101.4252,101.2667,101.3361,7859.0
2025-04-28 12:10:00,102.33,102.4,102.23,102.29,31219.0,101.3559,101.4252,101.2568,101.3163,31219.0
2025-04-28 12:15:00,102.27,102.5,102.23,102.43,36885.0,101.2965,101.5243,101.2568,101.4549,36885.0
2025-04-28 12:20:00,102.43,102.51,102.35,102.45,10004.0,101.4549,101.5342,101.3757,101.4747,10004.0
2025-04-28 12:25:00,102.45,102.46,102.31,102.34,21009.0,101.4747,101.4847,101.3361,101.3658,21009.0
2025-04-28 12:30:00,102.34,102.4,102.3,102.31,19165.0,101.3658,101.4252,101.3262,101.3361,19165.0
2025-04-28 12:35:00,102.31,102.49,102.3,102.49,20371.0,101.3361,101.5144,101.3262,101.5144,20371.0
2025-04-28 12:40:00,102.48,102.71,102.46,102.7,9942.0,101.5045,101.7323,101.4847,101.7224,9942.0
2025-04-28 12:45:00,102.62,102.7,102.58,102.68,3734.0,101.6431,101.7224,101.6035,101.7026,3734.0
2025-04-28 12:50:00,102.67,102.73,102.62,102.65,6998.0,101.6927,101.7521,101.6431,101.6728,6998.0
2025-04-28 12:55:00,102.59,102.61,102.48,102.54,8966.0,101.6134,101.6332,101.5045,101.5639,8966.0
2025-04-28 13:00:00,102.56,102.61,102.39,102.41,8310.0,101.5837,101.6332,101.4153,101.4351,8310.0
2025-04-28 13:05:00,102.44,102.44,102.3,102.3,10102.0,101.4648,101.4648,101.3262,101.3262,10102.0
2025-04-28 13:10:00,102.3,102.31,102.18,102.2,5961.0,101.3262,101.3361,101.2073,101.2271,5961.0
2025-04-28 13:15:00,102.25,102.3,102.21,102.26,4181.0,101.2766,101.3262,101.237,101.2866,4181.0
2025-04-28 13:20:00,102.28,102.3,102.16,102.3,9478.0,101.3064,101.3262,101.1875,101.3262,9478.0
2025-04-28 13:25:00,102.27,102.32,101.94,101.95,30819.0,101.2965,101.346,100.9696,100.9795,30819.0
2025-04-28 13:30:00,101.9,102.12,101.88,102.12,18191.0,100.93,101.1479,100.9102,101.1479,18191.0
2025-04-28 13:35:00,102.1,102.29,102.09,102.29,17697.0,101.1281,101.3163,101.1182,101.3163,17697.0
2025-04-28 13:40:00,102.3,102.42,102.25,102.38,13048.0,101.3262,101.445,101.2766,101.4054,13048.0
2025-04-28 13:45:00,102.34,102.43,102.3,102.37,19667.0,101.3658,101.4549,101.3262,101.3955,19667.0
2025-04-28 13:50:00,102.37,102.5,102.34,102.4,29979.0,101.3955,101.5243,101.3658,101.4252,29979.0
2025-04-28 13:55:00,102.39,102.58,102.36,102.56,24924.0,101.4153,101.6035,101.3856,101.5837,24924.0
2025-04-28 14:00:00,102.55,102.74,102.54,102.68,13982.0,101.5738,101.762,101.5639,101.7026,13982.0
2025-04-28 14:05:00,102.74,102.77,102.66,102.75,7518.0,101.762,101.7917,101.6827,101.7719,7518.0
2025-04-28 14:10:00,102.72,102.72,102.62,102.72,17388.0,101.7422,101.7422,101.6431,101.7422,17388.0
2025-04-28 14:15:00,102.68,102.72,102.45,102.5,7855.0,101.7026,101.7422,101.4747,101.5243,7855.0
2025-04-28 14:20:00,102.53,102.72,102.53,102.71,10500.0,101.554,101.7422,101.554,101.7323,10500.0
2025-04-28 14:25:00,102.75,102.83,102.69,102.79,7206.0,101.7719,101.8511,101.7125,101.8115,7206.0
2025-04-28 14:30:00,102.78,102.9,102.75,102.75,14797.0,101.8016,101.9205,101.7719,101.7719,14797.0
2025-04-28 14:35:00,102.78,102.88,102.75,102.81,4952.0,101.8016,101.9007,101.7719,101.8313,4952.0
2025-04-28 14:40:00,102.84,102.9,102.82,102.88,13090.0,101.861,101.9205,101.8412,101.9007,13090.0
2025-04-28 14:45:00,102.88,103.03,102.8,102.99,17243.0,101.9007,102.0492,101.8214,102.0096,17243.0
2025-04-28 14:50:00,102.97,103.03,102.85,102.86,9360.0,101.9898,102.0492,101.8709,101.8808,9360.0
2025-04-28 14:55:00,102.85,102.9,102.77,102.77,6398.0,101.8709,101.9205,101.7917,101.7917,6398.0
2025-04-28 15:00:00,102.81,103.01,102.8,102.94,6987.0,101.8313,102.0294,101.8214,101.9601,6987.0
2025-04-28 15:05:00,102.92,103.07,102.91,103.05,7730.0,101.9403,102.0888,101.9304,102.069,7730.0
2025-04-28 15:10:00,103.04,103.18,102.93,103.17,23705.0,102.0591,102.1978,101.9502,102.1879,23705.0
2025-04-28 15:15:00,103.13,103.26,103.11,103.21,27155.0,102.1483,102.277,102.1285,102.2275,27155.0
2025-04-28 15:20:00,103.2,103.46,103.2,103.46,18052.0,102.2176,102.4751,102.2176,102.4751,18052.0
2025-04-28 15:25:00,103.45,103.55,103.39,103.55,32769.0,102.4652,102.5643,102.4058,102.5643,32769.0
2025-04-28 15:30:00,103.51,103.58,103.4,103.51,57005.0,102.5247,102.594,102.4157,102.5247,57005.0
2025-04-28 15:35:00,103.51,103.71,103.35,103.54,64579.0,102.5247,102.7228,102.3662,102.5544,64579.0
2025-04-28 15:40:00,103.53,103.61,103.49,103.57,36338.0,102.5445,102.6237,102.5048,102.5841,36338.0
2025-04-28 15:45:00,103.58,103.62,103.44,103.45,35896.0,102.594,102.6336,102.4553,102.4652,35896.0
2025-04-28 15:50:00,103.47,103.64,103.4,103.48,26745.0,102.485,102.6534,102.4157,102.4949,26745.0
2025-04-28 15:55:00,103.49,103.65,103.28,103.33,123398.0,102.5048,102.6633,102.2968,102.3464,123398.0
2025-04-29 09:30:00,102.57,103.57,102.57,103.11,43509.0,101.5936,102.5841,101.5936,102.1285,43509.0
2025-04-29 09:35:00,103.18,103.53,103.06,103.18,15542.0,102.1978,102.5445,102.0789,102.1978,15542.0
2025-04-29 09:40:00,103.23,103.32,103.16,103.24,14108.0,102.2473,102.3365,102.178,102.2572,14108.0
2025-04-29 09:45:00,103.24,103.44,103.17,103.35,18262.0,102.2572,102.4553,102.1879,102.3662,18262.0
2025-04-29 09:50:00,103.32,103.65,103.14,103.18,22711.0,102.3365,102.6633,102.1582,102.1978,22711.0
2025-04-29 09:55:00,103.17,103.34,103.09,103.2,52479.0,102.1879,102.3563,102.1087,102.2176,52479.0
2025-04-29 10:00:00,103.2,103.23,102.89,103.05,19107.0,102.2176,102.2473,101.9106,102.069,19107.0
2025-04-29 10:05:00,103.06,103.11,102.79,102.91,17207.0,102.0789,102.1285,101.8115,101.9304,17207.0
2025-04-29 10:10:00,102.85,102.98,102.6,102.71,18395.0,101.8709,101.9997,101.6233,101.7323,18395.0
2025-04-29 10:15:00,102.72,102.84,102.55,102.55,11409.0,101.7422,101.861,101.5738,101.5738,11409.0
2025-04-29 10:20:00,102.55,102.57,102.14,102.25,14016.0,101.5738,101.5936,101.1677,101.2766,14016.0
2025-04-29 10:25:00,102.18,102.19,102.05,102.16,10537.0,101.2073,101.2172,101.0786,101.1875,10537.0
2025-04-29 10:30:00,102.14,102.32,102.12,102.31,7092.0,101.1677,101.346,101.1479,101.3361,7092.0
2025-04-29 10:35:00,102.31,102.6,102.28,102.44,8630.0,101.3361,101.6233,101.3064,101.4648,8630.0
2025-04-29 10:40:00,102.45,102.52,102.39,102.39,10603.0,101.4747,101.5441,101.4153,101.4153,10603.0
2025-04-29 10:45:00,102.35,102.61,102.35,102.61,8640.0,101.3757,101.6332,101.3757,101.6332,8640.0
2025-04-29 10:50:00,102.61,102.65,102.46,102.6,18255.0,101.6332,101.6728,101.4847,101.6233,18255.0
2025-04-29 10:55:00,102.62,102.74,102.61,102.71,10451.0,101.6431,101.762,101.6332,101.7323,10451.0
2025-04-29 11:00:00,102.71,102.83,102.53,102.53,9523.0,101.7323,101.8511,101.554,101.554,9523.0
2025-04-29 11:05:00,102.6,102.68,102.57,102.67,6995.0,101.6233,101.7026,101.5936,101.6927,6995.0
2025-04-29 11:10:00,102.67,102.88,102.61,102.88,10135.0,101.6927,101.9007,101.6332,101.9007,10135.0
2025-04-29 11:15:00,102.88,102.92,102.63,102.64,10973.0,101.9007,101.9403,101.653,101.6629,10973.0
2025-04-29 11:20:00,102.65,102.66,102.51,102.63,6609.0,101.6728,101.6827,101.5342,101.653,6609.0
2025-04-29 11:25:00,102.62,102.8,102.6,102.78,10403.0,101.6431,101.8214,101.6233,101.8016,10403.0
2025-04-29 11:30:00,102.77,102.83,102.56,102.57,9552.0,101.7917,101.8511,101.5837,101.5936,9552.0
2025-04-29 11:35:00,102.53,102.73,102.47,102.63,9305.0,101.554,101.7521,101.4946,101.653,9305.0
2025-04-29 11:40:00,102.63,102.75,102.63,102.75,5523.0,101.653,101.7719,101.653,101.7719,5523.0
2025-04-29 11:45:00,102.74,102.86,102.73,102.86,7795.0,101.762,101.8808,101.7521,101.8808,7795.0
2025-04-29 11:50:00,102.9,102.97,102.74,102.75,9313.0,101.9205,101.9898,101.762,101.7719,9313.0
2025-04-29 11:55:00,102.72,102.76,102.57,102.65,12348.0,101.7422,101.7818,101.5936,101.6728,12348.0
2025-04-29 12:00:00,102.65,102.82,102.61,102.79,11914.0,101.6728,101.8412,101.6332,101.8115,11914.0
2025-04-29 12:05:00,102.78,102.96,102.74,102.94,7257.0,101.8016,101.9799,101.762,101.9601,7257.0
2025-04-29 12:10:00,102.91,102.93,102.87,102.93,4524.0,101.9304,101.9502,101.8907,101.9502,4524.0
2025-04-29 12:15:00,102.94,102.98,102.86,102.9,10797.0,101.9601,101.9997,101.8808,101.9205,10797.0
2025-04-29 12:20:00,102.87,102.93,102.83,102.89,8278.0,101.8907,101.9502,101.8511,101.9106,8278.0
2025-04-29 12:25:00,102.89,102.94,102.84,102.9,9084.0,101.9106,101.9601,101.861,101.9205,9084.0
2025-04-29 12:30:00,102.88,103.0,102.84,102.98,7926.0,101.9007,102.0195,101.861,101.9997,7926.0
2025-04-29 12:35:00,103.0,103.0,102.79,102.87,8050.0,102.0195,102.0195,101.8115,101.8907,8050.0
2025-04-29 12:40:00,102.87,102.9,102.8,102.86,10527.0,101.8907,101.9205,101.8214,101.8808,10527.0
2025-04-29 12:45:00,102.86,102.89,102.5,102.53,8019.0,101.8808,101.9106,101.5243,101.554,8019.0
2025-04-29 12:50:00,102.55,102.7,102.55,102.7,9230.0,101.5738,101.7224,101.5738,101.7224,9230.0
2025-04-29 12:55:00,102.7,102.7,102.47,102.58,9334.0,101.7224,101.7224,101.4946,101.6035,9334.0
2025-04-29 13:00:00,102.63,102.64,102.54,102.55,5205.0,101.653,101.6629,101.5639,101.5738,5205.0
2025-04-29 13:05:00,102.58,102.87,102.57,102.82,23203.0,101.6035,101.8907,101.5936,101.8412,23203.0
2025-04-29 13:10:00,102.79,102.91,102.75,102.84,12043.0,101.8115,101.9304,101.7719,101.861,12043.0
2025-04-29 13:15:00,102.87,103.19,102.87,103.19,4672.0,101.8907,102.2077,101.8907,102.2077,4672.0
2025-04-29 13:20:00,103.18,103.27,103.11,103.25,23985.0,102.1978,102.2869,102.1285,102.2671,23985.0
2025-04-29 13:25:00,103.25,103.33,103.09,103.28,19372.0,102.2671,102.3464,102.1087,102.2968,19372.0
2025-04-29 13:30:00,103.28,103.4,103.24,103.27,20778.0,102.2968,102.4157,102.2572,102.2869,20778.0
2025-04-29 13:35:00,103.27,103.37,103.08,103.14,13368.0,102.2869,102.386,102.0987,102.1582,13368.0
2025-04-29 13:40:00,103.15,103.21,103.14,103.17,6609.0,102.1681,102.2275,102.1582,102.1879,6609.0
2025-04-29 13:45:00,103.14,103.38,103.11,103.37,11842.0,102.1582,102.3959,102.1285,102.386,11842.0
2025-04-29 13:50:00,103.37,103.43,103.27,103.37,10125.0,102.386,102.4454,102.2869,102.386,10125.0
2025-04-29 13:55:00,103.34,103.43,103.34,103.37,8993.0,102.3563,102.4454,102.3563,102.386,8993.0
2025-04-29 14:00:00,103.4,103.56,103.36,103.55,10891.0,102.4157,102.5742,102.3761,102.5643,10891.0
2025-04-29 14:05:00,103.58,103.67,103.47,103.64,14666.0,102.594,102.6831,102.485,102.6534,14666.0
2025-04-29 14:10:00,103.61,103.61,103.39,103.44,19080.0,102.6237,102.6237,102.4058,102.4553,19080.0
2025-04-29 14:15:00,103.41,103.59,103.38,103.38,13800.0,102.4256,102.6039,102.3959,102.3959,13800.0
2025-04-29 14:20:00,103.36,103.4,103.2,103.33,9048.0,102.3761,102.4157,102.2176,102.3464,9048.0
2025-04-29 14:25:00,103.33,103.45,103.28,103.43,18850.0,102.3464,102.4652,102.2968,102.4454,18850.0
2025-04-29 14:30:00,103.43,103.51,103.37,103.5,32770.0,102.4454,102.5247,102.386,102.5148,32770.0
2025-04-29 14:35:00,103.49,103.5,103.39,103.43,14731.0,102.5048,102.5148,102.4058,102.4454,14731.0
2025-04-29 14:40:00,103.43,103.45,103.33,103.36,23080.0,102.4454,102.4652,102.3464,102.3761,23080.0
2025-04-29 14:45:00,103.38,103.4,103.23,103.27,21679.0,102.3959,102.4157,102.2473,102.2869,21679.0
2025-04-29 14:50:00,103.28,103.34,103.17,103.31,12869.0,102.2968,102.3563,102.1879,102.3266,12869.0
2025-04-29 14:55:00,103.32,103.34,103.17,103.22,15180.0,102.3365,102.3563,102.1879,102.2374,15180.0
2025-04-29 15:00:00,103.26,103.32,103.13,103.15,6885.0,102.277,102.3365,102.1483,102.1681,6885.0
2025-04-29 15:05:00,103.15,103.33,103.13,103.24,13624.0,102.1681,102.3464,102.1483,102.2572,13624.0
2025-04-29 15:10:00,103.26,103.38,103.2,103.37,12756.0,102.277,102.3959,102.2176,102.386,12756.0
2025-04-29 15:15:00,103.35,103.39,103.32,103.33,8519.0,102.3662,102.4058,102.3365,102.3464,8519.0
2025-04-29 15:20:00,103.33,103.34,103.26,103.32,11802.0,102.3464,102.3563,102.277,102.3365,11802.0
2025-04-29 15:25:00,103.32,103.32,103.13,103.23,10774.0,102.3365,102.3365,102.1483,102.2473,10774.0
2025-04-29 15:30:00,103.25,103.28,103.13,103.17,11348.0,102.2671,102.2968,102.1483,102.1879,11348.0
2025-04-29 15:35:00,103.16,103.24,103.13,103.18,14773.0,102.178,102.2572,102.1483,102.1978,14773.0
2025-04-29 15:40:00,103.2,103.24,103.09,103.09,13282.0,102.2176,102.2572,102.1087,102.1087,13282.0
2025-04-29 15:45:00,103.11,103.3,103.04,103.23,21506.0,102.1285,102.3167,102.0591,102.2473,21506.0
2025-04-29 15:50:00,103.26,103.28,103.09,103.14,37481.0,102.277,102.2968,102.1087,102.1582,37481.0
2025-04-29 15:55:00,103.13,103.22,102.99,103.08,133008.0,102.1483,102.2374,102.0096,102.0987,133008.0
2025-04-30 09:30:00,102.44,103.07,101.69,102.55,81438.0,101.4648,102.0888,100.722,101.5738,81438.0
2025-04-30 09:35:00,102.6,102.6,101.84,102.08,12171.0,101.6233,101.6233,100.8706,101.1083,12171.0
2025-04-30 09:40:00,102.08,102.14,101.22,101.64,22040.0,101.1083,101.1677,100.2565,100.6725,22040.0
2025-04-30 09:45:00,101.45,101.64,101.22,101.3,13594.0,100.4843,100.6725,100.2565,100.3357,13594.0
2025-04-30 09:50:00,101.3,101.3,100.97,101.06,6292.0,100.3357,100.3357,100.0088,100.098,6292.0
2025-04-30 09:55:00,100.99,101.04,100.28,100.54,38099.0,100.0286,100.0782,99.3254,99.5829,38099.0
2025-04-30 10:00:00,100.54,100.95,100.48,100.63,58405.0,99.5829,99.989,99.5235,99.6721,58405.0
2025-04-30 10:05:00,100.63,100.77,100.49,100.64,42751.0,99.6721,99.8107,99.5334,99.682,42751.0
2025-04-30 10:10:00,100.64,100.89,100.54,100.89,43424.0,99.682,99.9296,99.5829,99.9296,43424.0
2025-04-30 10:15:00,100.86,101.08,100.63,100.67,48094.0,99.8999,100.1178,99.6721,99.7117,48094.0
2025-04-30 10:20:00,100.67,100.87,100.61,100.87,27428.0,99.7117,99.9098,99.6523,99.9098,27428.0
2025-04-30 10:25:00,100.85,101.14,100.76,100.97,47380.0,99.89,100.1772,99.8008,100.0088,47380.0
2025-04-30 10:30:00,100.95,101.06,100.76,100.76,31881.0,99.989,100.098,99.8008,99.8008,31881.0
2025-04-30 10:35:00,100.74,100.83,100.38,100.53,53403.0,99.781,99.8702,99.4245,99.573,53403.0
2025-04-30 10:40:00,100.55,100.6,100.28,100.44,89360.0,99.5928,99.6424,99.3254,99.4839,89360.0
2025-04-30 10:45:00,100.47,100.53,100.26,100.41,66179.0,99.5136,99.573,99.3056,99.4542,66179.0
2025-04-30 10:50:00,100.41,100.67,100.22,100.36,41329.0,99.4542,99.7117,99.266,99.4046,41329.0
2025-04-30 10:55:00,100.37,100.63,100.28,100.47,32753.0,99.4145,99.6721,99.3254,99.5136,32753.0
2025-04-30 11:00:00,100.5,100.97,100.46,100.77,61132.0,99.5433,100.0088,99.5037,99.8107,61132.0
2025-04-30 11:05:00,100.77,101.09,100.72,101.0,24244.0,99.8107,100.1277,99.7612,100.0385,24244.0
2025-04-30 11:10:00,101.03,101.23,100.96,101.15,42537.0,100.0683,100.2664,99.9989,100.1871,42537.0
2025-04-30 11:15:00,101.2,101.32,100.97,101.32,148906.0,100.2366,100.3555,100.0088,100.3555,148906.0
2025-04-30 11:20:00,101.3,101.34,101.16,101.22,42461.0,100.3357,100.3753,100.197,100.2565,42461.0
2025-04-30 11:25:00,101.17,101.17,100.9,100.95,30108.0,100.2069,100.2069,99.9395,99.989,30108.0
2025-04-30 11:30:00,100.95,100.98,100.76,100.95,42004.0,99.989,100.0187,99.8008,99.989,42004.0
2025-04-30 11:35:00,100.96,101.08,100.73,101.07,71887.0,99.9989,100.1178,99.7711,100.1079,71887.0
2025-04-30 11:40:00,101.07,101.18,100.89,101.0,48633.0,100.1079,100.2168,99.9296,100.0385,48633.0
2025-04-30 11:45:00,101.0,101.52,101.0,101.17,72146.0,100.0385,100.5536,100.0385,100.2069,72146.0
2025-04-30 11:50:00,101.21,101.4,101.09,101.2,33357.0,100.2465,100.4347,100.1277,100.2366,33357.0
2025-04-30 11:55:00,101.13,101.21,100.76,100.87,71567.0,100.1673,100.2465,99.8008,99.9098,71567.0
2025-04-30 12:00:00,100.97,101.08,100.91,101.02,19114.0,100.0088,100.1178,99.9494,100.0584,19114.0
2025-04-30 12:05:00,101.05,101.25,101.04,101.22,18484.0,100.0881,100.2862,100.0782,100.2565,18484.0
2025-04-30 12:10:00,101.21,101.21,100.83,100.83,19512.0,100.2465,100.2465,99.8702,99.8702,19512.0
2025-04-30 12:15:00,100.83,100.9,100.6,100.89,43964.0,99.8702,99.9395,99.6424,99.9296,43964.0
2025-04-30 12:20:00,100.84,100.91,100.67,100.68,17883.0,99.8801,99.9494,99.7117,99.7216,17883.0
2025-04-30 12:25:00,100.67,100.82,100.64,100.73,7905.0,99.7117,99.8603,99.682,99.7711,7905.0
2025-04-30 12:30:00,100.68,100.69,100.5,100.58,7019.0,99.7216,99.7315,99.5433,99.6225,7019.0
2025-04-30 12:35:00,100.5,100.79,100.37,100.75,40007.0,99.5433,99.8305,99.4145,99.7909,40007.0
2025-04-30 12:40:00,100.82,100.94,100.75,100.83,8819.0,99.8603,99.9791,99.7909,99.8702,8819.0
2025-04-30 12:45:00,100.8,100.91,100.77,100.79,5788.0,99.8405,99.9494,99.8107,99.8305,5788.0
2025-04-30 12:50:00,100.76,100.85,100.75,100.85,26732.0,99.8008,99.89,99.7909,99.89,26732.0
2025-04-30 12:55:00,100.85,100.86,100.66,100.78,28847.0,99.89,99.8999,99.7018,99.8206,28847.0
2025-04-30 13:00:00,100.74,100.79,100.71,100.78,26245.0,99.781,99.8305,99.7513,99.8206,26245.0
2025-04-30 13:05:00,100.75,100.75,100.57,100.63,18780.0,99.7909,99.7909,99.6126,99.6721,18780.0
2025-04-30 13:10:00,100.61,100.61,100.41,100.52,30821.0,99.6523,99.6523,99.4542,99.5631,30821.0
2025-04-30 13:15:00,100.55,100.78,100.52,100.7,61491.0,99.5928,99.8206,99.5631,99.7414,61491.0
2025-04-30 13:20:00,100.7,100.75,100.63,100.71,8040.0,99.7414,99.7909,99.6721,99.7513,8040.0
2025-04-30 13:25:00,100.65,101.0,100.64,100.91,24434.0,99.6919,100.0385,99.682,99.9494,24434.0
2025-04-30 13:30:00,100.87,101.07,100.85,101.05,12825.0,99.9098,100.1079,99.89,100.0881,12825.0
2025-04-30 13:35:00,101.04,101.17,100.97,100.98,31710.0,100.0782,100.2069,100.0088,100.0187,31710.0
2025-04-30 13:40:00,100.98,101.18,100.98,101.11,46714.0,100.0187,100.2168,100.0187,100.1475,46714.0
2025-04-30 13:45:00,101.14,101.32,101.07,101.28,55611.0,100.1772,100.3555,100.1079,100.3159,55611.0
2025-04-30 13:50:00,101.3,101.56,101.29,101.5,45435.0,100.3357,100.5932,100.3258,100.5338,45435.0
2025-04-30 13:55:00,101.5,101.59,101.05,101.18,130935.0,100.5338,100.6229,100.0881,100.2168,130935.0
2025-04-30 14:00:00,101.21,101.48,101.11,101.47,72712.0,100.2465,100.514,100.1475,100.5041,72712.0
2025-04-30 14:05:00,101.51,101.94,101.32,101.39,31352.0,100.5437,100.9696,100.3555,100.4248,31352.0
2025-04-30 14:10:00,101.39,101.62,101.31,101.41,26325.0,100.4248,100.6526,100.3456,100.4446,26325.0
2025-04-30 14:15:00,101.32,101.62,101.32,101.53,14467.0,100.3555,100.6526,100.3555,100.5635,14467.0
2025-04-30 14:20:00,101.47,101.57,101.38,101.44,11693.0,100.5041,100.6031,100.4149,100.4744,11693.0
2025-04-30 14:25:00,101.44,101.52,101.19,101.28,143529.0,100.4744,100.5536,100.2267,100.3159,143529.0
2025-04-30 14:30:00,101.27,101.34,101.11,101.11,64266.0,100.306,100.3753,100.1475,100.1475,64266.0
2025-04-30 14:35:00,101.08,101.08,100.76,100.77,24770.0,100.1178,100.1178,99.8008,99.8107,24770.0
2025-04-30 14:40:00,100.8,100.84,100.57,100.73,37397.0,99.8405,99.8801,99.6126,99.7711,37397.0
2025-04-30 14:45:00,100.73,100.97,100.72,100.95,37431.0,99.7711,100.0088,99.7612,99.989,37431.0
2025-04-30 14:50:00,100.97,101.06,100.82,100.86,16008.0,100.0088,100.098,99.8603,99.8999,16008.0
2025-04-30 14:55:00,100.84,100.96,100.79,100.84,26849.0,99.8801,99.9989,99.8305,99.8801,26849.0
2025-04-30 15:00:00,100.83,100.92,100.73,100.83,39555.0,99.8702,99.9593,99.7711,99.8702,39555.0
2025-04-30 15:05:00,100.83,100.89,100.79,100.82,33031.0,99.8702,99.9296,99.8305,99.8603,33031.0
2025-04-30 15:10:00,100.81,100.94,100.77,100.9,36401.0,99.8504,99.9791,99.8107,99.9395,36401.0
2025-04-30 15:15:00,100.92,100.96,100.78,100.8,28907.0,99.9593,99.9989,99.8206,99.8405,28907.0
2025-04-30 15:20:00,100.77,100.98,100.76,100.91,50782.0,99.8107,100.0187,99.8008,99.9494,50782.0
2025-04-30 15:25:00,100.91,100.92,100.78,100.8,103861.0,99.9494,99.9593,99.8206,99.8405,103861.0
2025-04-30 15:30:00,100.81,100.84,100.67,100.74,52223.0,99.8504,99.8801,99.7117,99.781,52223.0
2025-04-30 15:35:00,100.74,100.93,100.69,100.82,170684.0,99.781,99.9692,99.7315,99.8603,170684.0
2025-04-30 15:40:00,100.84,101.2,100.81,101.2,38583.0,99.8801,100.2366,99.8504,100.2366,38583.0
2025-04-30 15:45:00,101.2,101.7,101.19,101.62,94188.0,100.2366,100.7319,100.2267,100.6526,94188.0
2025-04-30 15:50:00,101.63,102.33,101.6,102.15,151348.0,100.6626,101.3559,100.6328,101.1776,151348.0
2025-04-30 15:55:00,102.17,102.37,101.92,102.16,666988.0,101.1974,101.3955,100.9498,101.1875,666988.0
2025-05-01 09:30:00,103.28,103.28,101.95,102.36,60481.0,102.2968,102.2968,100.9795,101.3856,60481.0
2025-05-01 09:35:00,102.55,103.17,102.44,103.1,13076.0,101.5738,102.1879,101.4648,102.1186,13076.0
2025-05-01 09:40:00,103.14,103.27,102.77,102.98,22759.0,102.1582,102.2869,101.7917,101.9997,22759.0
2025-05-01 09:45:00,102.93,103.31,102.67,103.31,9277.0,101.9502,102.3266,101.6927,102.3266,9277.0
2025-05-01 09:50:00,103.22,103.61,103.15,103.55,16970.0,102.2374,102.6237,102.1681,102.5643,16970.0
2025-05-01 09:55:00,103.51,103.59,103.15,103.23,17632.0,102.5247,102.6039,102.1681,102.2473,17632.0
2025-05-01 10:00:00,103.27,103.8,103.18,103.7,44953.0,102.2869,102.8119,102.1978,102.7128,44953.0
2025-05-01 10:05:00,103.89,104.0,103.51,103.8,114502.0,102.901,103.01,102.5247,102.8119,114502.0
2025-05-01 10:10:00,103.74,103.85,103.4,103.63,264702.0,102.7525,102.8614,102.4157,102.6435,264702.0
2025-05-01 10:15:00,103.59,103.87,103.52,103.55,136320.0,102.6039,102.8812,102.5346,102.5643,136320.0
2025-05-01 10:20:00,103.5,103.79,103.41,103.45,26813.0,102.5148,102.802,102.4256,102.4652,26813.0
2025-05-01 10:25:00,103.52,103.86,103.48,103.83,25595.0,102.5346,102.8713,102.4949,102.8416,25595.0
2025-05-01 10:30:00,103.83,103.9,103.46,103.53,39151.0,102.8416,102.9109,102.4751,102.5445,39151.0
2025-05-01 10:35:00,103.55,103.8,103.5,103.8,12812.0,102.5643,102.8119,102.5148,102.8119,12812.0
2025-05-01 10:40:00,103.79,104.05,103.79,103.94,18438.0,102.802,103.0595,102.802,102.9506,18438.0
2025-05-01 10:45:00,103.9,104.15,103.87,103.91,32039.0,102.9109,103.1586,102.8812,102.9208,32039.0
2025-05-01 10:50:00,103.89,104.08,103.79,104.07,21589.0,102.901,103.0892,102.802,103.0793,21589.0
2025-05-01 10:55:00,104.08,104.19,104.0,104.19,18899.0,103.0892,103.1982,103.01,103.1982,18899.0
2025-05-01 11:00:00,104.13,104.13,103.95,104.1,17179.0,103.1388,103.1388,102.9605,103.109,17179.0
2025-05-01 11:05:00,104.14,104.47,104.11,104.46,21269.0,103.1487,103.4755,103.1189,103.4656,21269.0
2025-05-01 11:10:00,104.43,104.46,104.27,104.32,20285.0,103.4359,103.4656,103.2774,103.3269,20285.0
2025-05-01 11:15:00,104.31,104.41,104.17,104.19,22985.0,103.317,103.4161,103.1784,103.1982,22985.0
2025-05-01 11:20:00,104.19,104.27,104.11,104.2,11538.0,103.1982,103.2774,103.1189,103.2081,11538.0
2025-05-01 11:25:00,104.22,104.39,104.15,104.16,17640.0,103.2279,103.3963,103.1586,103.1685,17640.0
2025-05-01 11:30:00,104.17,104.17,103.66,103.77,38907.0,103.1784,103.1784,102.6732,102.7822,38907.0
2025-05-01 11:35:00,103.78,103.86,103.66,103.66,5602.0,102.7921,102.8713,102.6732,102.6732,5602.0
2025-05-01 11:40:00,103.63,103.76,103.55,103.55,14788.0,102.6435,102.7723,102.5643,102.5643,14788.0
2025-05-01 11:45:00,103.5,103.6,103.3,103.42,5670.0,102.5148,102.6138,102.3167,102.4355,5670.0
2025-05-01 11:50:00,103.44,103.45,103.27,103.27,6575.0,102.4553,102.4652,102.2869,102.2869,6575.0
2025-05-01 11:55:00,103.31,103.31,102.95,103.14,19034.0,102.3266,102.3266,101.97,102.1582,19034.0
2025-05-01 12:00:00,103.16,103.31,103.03,103.11,7391.0,102.178,102.3266,102.0492,102.1285,7391.0
2025-05-01 12:05:00,103.09,103.33,103.09,103.24,17580.0,102.1087,102.3464,102.1087,102.2572,17580.0
2025-05-01 12:10:00,103.23,103.23,103.04,103.09,8151.0,102.2473,102.2473,102.0591,102.1087,8151.0
2025-05-01 12:15:00,103.1,103.1,102.9,103.06,6565.0,102.1186,102.1186,101.9205,102.0789,6565.0
2025-05-01 12:20:00,103.05,103.08,102.95,102.95,8415.0,102.069,102.0987,101.97,101.97,8415.0
2025-05-01 12:25:00,102.95,103.18,102.91,103.11,37244.0,101.97,102.1978,101.9304,102.1285,37244.0
2025-05-01 12:30:00,103.08,103.23,103.07,103.23,9019.0,102.0987,102.2473,102.0888,102.2473,9019.0
2025-05-01 12:35:00,103.25,103.34,103.13,103.27,9457.0,102.2671,102.3563,102.1483,102.2869,9457.0
2025-05-01 12:40:00,103.26,103.26,103.07,103.23,9457.0,102.277,102.277,102.0888,102.2473,9457.0
2025-05-01 12:45:00,103.22,103.22,102.98,103.02,8426.0,102.2374,102.2374,101.9997,102.0393,8426.0
2025-05-01 12:50:00,103.03,103.21,102.95,103.03,9570.0,102.0492,102.2275,101.97,102.0492,9570.0
2025-05-01 12:55:00,103.0,103.08,102.9,102.93,8423.0,102.0195,102.0987,101.9205,101.9502,8423.0
2025-05-01 13:00:00,102.94,103.12,102.93,103.07,12582.0,101.9601,102.1384,101.9502,102.0888,12582.0
2025-05-01 13:05:00,103.14,103.28,103.04,103.25,9556.0,102.1582,102.2968,102.0591,102.2671,9556.0
2025-05-01 13:10:00,103.22,103.29,103.14,103.29,24186.0,102.2374,102.3067,102.1582,102.3067,24186.0
2025-05-01 13:15:00,103.26,103.48,103.22,103.35,25522.0,102.277,102.4949,102.2374,102.3662,25522.0
2025-05-01 13:20:00,103.34,103.51,103.34,103.45,11412.0,102.3563,102.5247,102.3563,102.4652,11412.0
2025-05-01 13:25:00,103.46,103.53,103.26,103.42,6248.0,102.4751,102.5445,102.277,102.4355,6248.0
2025-05-01 13:30:00,103.45,103.58,103.41,103.58,8600.0,102.4652,102.594,102.4256,102.594,8600.0
2025-05-01 13:35:00,103.56,103.65,103.46,103.46,13333.0,102.5742,102.6633,102.4751,102.4751,13333.0
2025-05-01 13:40:00,103.47,103.52,103.16,103.18,12148.0,102.485,102.5346,102.178,102.1978,12148.0
2025-05-01 13:45:00,103.15,103.2,103.06,103.09,17324.0,102.1681,102.2176,102.0789,102.1087,17324.0
2025-05-01 13:50:00,103.1,103.26,103.06,103.16,20116.0,102.1186,102.277,102.0789,102.178,20116.0
2025-05-01 13:55:00,103.15,103.16,102.99,103.12,8045.0,102.1681,102.178,102.0096,102.1384,8045.0
2025-05-01 14:00:00,103.12,103.25,103.08,103.25,16042.0,102.1384,102.2671,102.0987,102.2671,16042.0
2025-05-01 14:05:00,103.23,103.41,103.23,103.37,8577.0,102.2473,102.4256,102.2473,102.386,8577.0
2025-05-01 14:10:00,103.39,103.42,103.37,103.39,5061.0,102.4058,102.4355,102.386,102.4058,5061.0
2025-05-01 14:15:00,103.41,103.5,103.38,103.45,9882.0,102.4256,102.5148,102.3959,102.4652,9882.0
2025-05-01 14:20:00,103.45,103.48,103.3,103.37,9661.0,102.4652,102.4949,102.3167,102.386,9661.0
2025-05-01 14:25:00,103.37,103.48,103.27,103.48,17952.0,102.386,102.4949,102.2869,102.4949,17952.0
2025-05-01 14:30:00,103.45,103.61,103.45,103.47,13216.0,102.4652,102.6237,102.4652,102.485,13216.0
2025-05-01 14:35:00,103.49,103.52,103.41,103.49,7830.0,102.5048,102.5346,102.4256,102.5048,7830.0
2025-05-01 14:40:00,103.5,103.57,103.45,103.51,7868.0,102.5148,102.5841,102.4652,102.5247,7868.0
2025-05-01 14:45:00,103.57,103.62,103.44,103.45,16953.0,102.5841,102.6336,102.4553,102.4652,16953.0
2025-05-01 14:50:00,103.48,103.55,103.47,103.54,8790.0,102.4949,102.5643,102.485,102.5544,8790.0
2025-05-01 14:55:00,103.55,103.65,103.48,103.52,10789.0,102.5643,102.6633,102.4949,102.5346,10789.0
2025-05-01 15:00:00,103.55,103.63,103.39,103.63,9918.0,102.5643,102.6435,102.4058,102.6435,9918.0
2025-05-01 15:05:00,103.58,103.62,103.48,103.51,12949.0,102.594,102.6336,102.4949,102.5247,12949.0
2025-05-01 15:10:00,103.5,103.55,103.4,103.53,12419.0,102.5148,102.5643,102.4157,102.5445,12419.0
2025-05-01 15:15:00,103.55,103.59,103.46,103.51,19134.0,102.5643,102.6039,102.4751,102.5247,19134.0
2025-05-01 15:20:00,103.52,103.67,103.51,103.65,16872.0,102.5346,102.6831,102.5247,102.6633,16872.0
2025-05-01 15:25:00,103.65,103.74,103.61,103.71,14982.0,102.6633,102.7525,102.6237,102.7228,14982.0
2025-05-01 15:30:00,103.75,103.77,103.62,103.71,34359.0,102.7624,102.7822,102.6336,102.7228,34359.0
2025-05-01 15:35:00,103.68,103.79,103.64,103.68,20889.0,102.693,102.802,102.6534,102.693,20889.0
2025-05-01 15:40:00,103.7,103.78,103.61,103.78,71875.0,102.7128,102.7921,102.6237,102.7921,71875.0
2025-05-01 15:45:00,103.8,104.04,103.8,103.96,29175.0,102.8119,103.0496,102.8119,102.9704,29175.0
2025-05-01 15:50:00,103.95,103.98,103.5,103.57,58498.0,102.9605,102.9902,102.5148,102.5841,58498.0
2025-05-01 15:55:00,103.57,103.57,103.01,103.09,142802.0,102.5841,102.5841,102.0294,102.1087,142802.0
2025-05-02 09:30:00,105.17,105.57,104.7,105.3,73323.0,104.1689,104.565,103.7033,104.2976,73323.0
2025-05-02 09:35:00,105.23,105.38,104.95,105.21,46940.0,104.2283,104.3769,103.9509,104.2085,46940.0
2025-05-02 09:40:00,105.26,105.32,104.83,105.11,10112.0,104.258,104.3174,103.8321,104.1094,10112.0
2025-05-02 09:45:00,105.11,105.11,104.78,104.81,37636.0,104.1094,104.1094,103.7826,103.8123,37636.0
2025-05-02 09:50:00,104.77,104.84,104.58,104.69,25324.0,103.7727,103.842,103.5845,103.6934,25324.0
2025-05-02 09:55:00,104.73,104.76,104.4,104.5,22615.0,103.733,103.7628,103.4062,103.5052,22615.0
2025-05-02 10:00:00,104.58,104.78,104.46,104.59,17321.0,103.5845,103.7826,103.4656,103.5944,17321.0
2025-05-02 10:05:00,104.56,105.13,104.55,105.09,25106.0,103.5647,104.1292,103.5548,104.0896,25106.0
2025-05-02 10:10:00,105.07,105.16,104.96,105.0,12484.0,104.0698,104.1589,103.9609,104.0005,12484.0
2025-05-02 10:15:00,105.04,105.28,104.84,105.18,35635.0,104.0401,104.2778,103.842,104.1788,35635.0
2025-05-02 10:20:00,105.18,105.18,104.94,105.07,16163.0,104.1788,104.1788,103.941,104.0698,16163.0
2025-05-02 10:25:00,105.06,105.34,105.04,105.3,18960.0,104.0599,104.3372,104.0401,104.2976,18960.0
2025-05-02 10:30:00,105.29,105.29,105.08,105.15,9262.0,104.2877,104.2877,104.0797,104.149,9262.0
2025-05-02 10:35:00,105.17,105.18,104.9,105.11,15799.0,104.1689,104.1788,103.9014,104.1094,15799.0
2025-05-02 10:40:00,105.13,105.24,104.95,105.03,12141.0,104.1292,104.2382,103.9509,104.0302,12141.0
2025-05-02 10:45:00,105.03,105.23,104.98,105.14,7873.0,104.0302,104.2283,103.9807,104.1391,7873.0
2025-05-02 10:50:00,105.12,105.2,105.04,105.15,10756.0,104.1193,104.1986,104.0401,104.149,10756.0
2025-05-02 10:55:00,105.14,105.27,105.13,105.19,7048.0,104.1391,104.2679,104.1292,104.1887,7048.0
2025-05-02 11:00:00,105.2,105.2,105.01,105.04,7822.0,104.1986,104.1986,104.0104,104.0401,7822.0
2025-05-02 11:05:00,105.02,105.07,104.95,104.97,8890.0,104.0203,104.0698,103.9509,103.9708,8890.0
2025-05-02 11:10:00,104.96,105.01,104.88,105.0,5609.0,103.9609,104.0104,103.8816,104.0005,5609.0
2025-05-02 11:15:00,105.01,105.09,104.96,104.98,18702.0,104.0104,104.0896,103.9609,103.9807,18702.0
2025-05-02 11:20:00,104.95,105.0,104.71,104.82,11797.0,103.9509,104.0005,103.7132,103.8222,11797.0
2025-05-02 11:25:00,104.79,104.79,104.68,104.79,7199.0,103.7925,103.7925,103.6835,103.7925,7199.0
2025-05-02 11:30:00,104.79,104.99,104.75,104.98,21744.0,103.7925,103.9906,103.7529,103.9807,21744.0
2025-05-02 11:35:00,104.98,105.14,104.93,105.12,12865.0,103.9807,104.1391,103.9311,104.1193,12865.0
2025-05-02 11:40:00,105.13,105.21,105.12,105.15,13411.0,104.1292,104.2085,104.1193,104.149,13411.0
2025-05-02 11:45:00,105.14,105.24,105.11,105.21,6924.0,104.1391,104.2382,104.1094,104.2085,6924.0
2025-05-02 11:50:00,105.19,105.29,105.13,105.19,6568.0,104.1887,104.2877,104.1292,104.1887,6568.0
2025-05-02 11:55:00,105.2,105.23,105.03,105.03,15314.0,104.1986,104.2283,104.0302,104.0302,15314.0
2025-05-02 12:00:00,105.01,105.35,105.0,105.35,35553.0,104.0104,104.3471,104.0005,104.3471,35553.0
2025-05-02 12:05:00,105.35,105.48,105.28,105.43,16919.0,104.3471,104.4759,104.2778,104.4264,16919.0
2025-05-02 12:10:00,105.39,105.65,105.39,105.63,4885.0,104.3868,104.6443,104.3868,104.6245,4885.0
2025-05-02 12:15:00,105.71,105.71,105.53,105.6,5791.0,104.7037,104.7037,104.5254,104.5948,5791.0
2025-05-02 12:20:00,105.59,105.6,105.45,105.53,13921.0,104.5849,104.5948,104.4462,104.5254,13921.0
2025-05-02 12:25:00,105.53,105.57,105.45,105.47,16716.0,104.5254,104.565,104.4462,104.466,16716.0
2025-05-02 12:30:00,105.48,105.67,105.47,105.57,8533.0,104.4759,104.6641,104.466,104.565,8533.0
2025-05-02 12:35:00,105.58,105.73,105.54,105.66,8691.0,104.575,104.7235,104.5353,104.6542,8691.0
2025-05-02 12:40:00,105.66,105.8,105.58,105.77,13138.0,104.6542,104.7929,104.575,104.7631,13138.0
2025-05-02 12:45:00,105.77,105.89,105.65,105.73,21418.0,104.7631,104.882,104.6443,104.7235,21418.0
2025-05-02 12:50:00,105.72,105.74,105.54,105.64,13611.0,104.7136,104.7334,104.5353,104.6344,13611.0
2025-05-02 12:55:00,105.65,105.65,105.56,105.56,4934.0,104.6443,104.6443,104.5551,104.5551,4934.0
2025-05-02 13:00:00,105.53,105.71,105.5,105.64,5276.0,104.5254,104.7037,104.4957,104.6344,5276.0
2025-05-02 13:05:00,105.61,105.69,105.59,105.59,26084.0,104.6047,104.6839,104.5849,104.5849,26084.0
2025-05-02 13:10:00,105.59,105.67,105.55,105.61,17599.0,104.5849,104.6641,104.5452,104.6047,17599.0
2025-05-02 13:15:00,105.63,105.72,105.58,105.67,21291.0,104.6245,104.7136,104.575,104.6641,21291.0
2025-05-02 13:20:00,105.68,105.85,105.67,105.69,15091.0,104.674,104.8424,104.6641,104.6839,15091.0
2025-05-02 13:25:00,105.69,105.74,105.6,105.68,11081.0,104.6839,104.7334,104.5948,104.674,11081.0
2025-05-02 13:30:00,105.67,105.85,105.6,105.85,15155.0,104.6641,104.8424,104.5948,104.8424,15155.0
2025-05-02 13:35:00,105.85,105.88,105.79,105.84,15881.0,104.8424,104.8721,104.783,104.8325,15881.0
2025-05-02 13:40:00,105.81,105.92,105.79,105.9,14496.0,104.8028,104.9117,104.783,104.8919,14496.0
2025-05-02 13:45:00,105.9,105.92,105.81,105.84,9959.0,104.8919,104.9117,104.8028,104.8325,9959.0
2025-05-02 13:50:00,105.84,105.9,105.82,105.83,7622.0,104.8325,104.8919,104.8127,104.8226,7622.0
2025-05-02 13:55:00,105.83,105.83,105.67,105.67,8324.0,104.8226,104.8226,104.6641,104.6641,8324.0
2025-05-02 14:00:00,105.68,105.75,105.67,105.69,8559.0,104.674,104.7433,104.6641,104.6839,8559.0
2025-05-02 14:05:00,105.7,105.8,105.69,105.74,6587.0,104.6938,104.7929,104.6839,104.7334,6587.0
2025-05-02 14:10:00,105.76,105.77,105.63,105.67,10940.0,104.7532,104.7631,104.6245,104.6641,10940.0
2025-05-02 14:15:00,105.67,105.73,105.65,105.66,9731.0,104.6641,104.7235,104.6443,104.6542,9731.0
2025-05-02 14:20:00,105.64,105.66,105.53,105.59,11326.0,104.6344,104.6542,104.5254,104.5849,11326.0
2025-05-02 14:25:00,105.57,105.61,105.47,105.56,19109.0,104.565,104.6047,104.466,104.5551,19109.0
2025-05-02 14:30:00,105.53,105.65,105.53,105.58,8846.0,104.5254,104.6443,104.5254,104.575,8846.0
2025-05-02 14:35:00,105.57,105.67,105.56,105.61,6756.0,104.565,104.6641,104.5551,104.6047,6756.0
2025-05-02 14:40:00,105.61,105.65,105.58,105.6,5154.0,104.6047,104.6443,104.575,104.5948,5154.0
2025-05-02 14:45:00,105.58,105.61,105.37,105.45,23106.0,104.575,104.6047,104.3669,104.4462,23106.0
2025-05-02 14:50:00,105.44,105.55,105.38,105.55,28489.0,104.4363,104.5452,104.3769,104.5452,28489.0
2025-05-02 14:55:00,105.57,105.61,105.46,105.49,8615.0,104.565,104.6047,104.4561,104.4858,8615.0
2025-05-02 15:00:00,105.5,105.56,105.38,105.39,40576.0,104.4957,104.5551,104.3769,104.3868,40576.0
2025-05-02 15:05:00,105.36,105.54,105.29,105.5,8398.0,104.357,104.5353,104.2877,104.4957,8398.0
2025-05-02 15:10:00,105.52,105.52,105.38,105.49,18441.0,104.5155,104.5155,104.3769,104.4858,18441.0
2025-05-02 15:15:00,105.5,105.61,105.49,105.6,18274.0,104.4957,104.6047,104.4858,104.5948,18274.0
2025-05-02 15:20:00,105.59,105.75,105.59,105.71,7369.0,104.5849,104.7433,104.5849,104.7037,7369.0
2025-05-02 15:25:00,105.71,105.81,105.7,105.74,5985.0,104.7037,104.8028,104.6938,104.7334,5985.0
2025-05-02 15:30:00,105.74,105.84,105.68,105.68,10178.0,104.7334,104.8325,104.674,104.674,10178.0
2025-05-02 15:35:00,105.65,105.75,105.63,105.75,17105.0,104.6443,104.7433,104.6245,104.7433,17105.0
2025-05-02 15:40:00,105.75,105.81,105.71,105.75,13130.0,104.7433,104.8028,104.7037,104.7433,13130.0
2025-05-02 15:45:00,105.73,105.73,105.32,105.39,67308.0,104.7235,104.7235,104.3174,104.3868,67308.0
2025-05-02 15:50:00,105.41,105.55,105.33,105.35,90729.0,104.4066,104.5452,104.3273,104.3471,90729.0
2025-05-02 15:55:00,105.39,105.53,105.34,105.41,250725.0,104.3868,104.5254,104.3372,104.4066,250725.0
2025-05-05 09:30:00,104.6,104.8,104.38,104.79,38580.0,103.6043,103.8024,103.3864,103.7925,38580.0
2025-05-05 09:35:00,104.74,104.93,104.7,104.8,39002.0,103.7429,103.9311,103.7033,103.8024,39002.0
2025-05-05 09:40:00,104.82,104.97,104.65,104.82,44898.0,103.8222,103.9708,103.6538,103.8222,44898.0
2025-05-05 09:45:00,104.77,104.84,104.63,104.84,16619.0,103.7727,103.842,103.634,103.842,16619.0
2025-05-05 09:50:00,104.84,105.04,104.76,104.94,28554.0,103.842,104.0401,103.7628,103.941,28554.0
2025-05-05 09:55:00,105.03,105.33,104.97,105.23,40074.0,104.0302,104.3273,103.9708,104.2283,40074.0
2025-05-05 10:00:00,105.28,105.51,105.24,105.37,149056.0,104.2778,104.5056,104.2382,104.3669,149056.0
2025-05-05 10:05:00,105.39,105.7,105.34,105.62,23801.0,104.3868,104.6938,104.3372,104.6146,23801.0
2025-05-05 10:10:00,105.6,105.71,105.38,105.5,29422.0,104.5948,104.7037,104.3769,104.4957,29422.0
2025-05-05 10:15:00,105.49,105.81,105.49,105.8,18759.0,104.4858,104.8028,104.4858,104.7929,18759.0
2025-05-05 10:20:00,105.8,105.96,105.73,105.94,28669.0,104.7929,104.9513,104.7235,104.9315,28669.0
2025-05-05 10:25:00,105.97,105.99,105.76,105.9,12181.0,104.9612,104.981,104.7532,104.8919,12181.0
2025-05-05 10:30:00,105.89,106.0,105.78,105.9,15163.0,104.882,104.991,104.773,104.8919,15163.0
2025-05-05 10:35:00,105.95,106.01,105.84,105.92,20976.0,104.9414,105.0009,104.8325,104.9117,20976.0
2025-05-05 10:40:00,105.91,105.99,105.82,105.91,8976.0,104.9018,104.981,104.8127,104.9018,8976.0
2025-05-05 10:45:00,105.94,106.02,105.86,105.98,13309.0,104.9315,105.0108,104.8523,104.9711,13309.0
2025-05-05 10:50:00,105.9,105.96,105.72,105.86,7668.0,104.8919,104.9513,104.7136,104.8523,7668.0
2025-05-05 10:55:00,105.88,105.89,105.73,105.88,14684.0,104.8721,104.882,104.7235,104.8721,14684.0
2025-05-05 11:00:00,105.96,106.01,105.71,105.81,76449.0,104.9513,105.0009,104.7037,104.8028,76449.0
2025-05-05 11:05:00,105.81,105.82,105.59,105.59,17294.0,104.8028,104.8127,104.5849,104.5849,17294.0
2025-05-05 11:10:00,105.56,105.8,105.53,105.69,39912.0,104.5551,104.7929,104.5254,104.6839,39912.0
2025-05-05 11:15:00,105.69,105.82,105.52,105.7,45754.0,104.6839,104.8127,104.5155,104.6938,45754.0
2025-05-05 11:20:00,105.7,105.87,105.65,105.84,12285.0,104.6938,104.8622,104.6443,104.8325,12285.0
2025-05-05 11:25:00,105.85,105.9,105.69,105.74,19806.0,104.8424,104.8919,104.6839,104.7334,19806.0
2025-05-05 11:30:00,105.84,105.84,105.59,105.59,28992.0,104.8325,104.8325,104.5849,104.5849,28992.0
2025-05-05 11:35:00,105.58,105.65,105.52,105.57,4444.0,104.575,104.6443,104.5155,104.565,4444.0
2025-05-05 11:40:00,105.57,105.66,105.48,105.62,6551.0,104.565,104.6542,104.4759,104.6146,6551.0
2025-05-05 11:45:00,105.59,105.71,105.59,105.65,8065.0,104.5849,104.7037,104.5849,104.6443,8065.0
2025-05-05 11:50:00,105.73,105.88,105.72,105.88,5703.0,104.7235,104.8721,104.7136,104.8721,5703.0
2025-05-05 11:55:00,105.84,105.84,105.78,105.81,5917.0,104.8325,104.8325,104.773,104.8028,5917.0
2025-05-05 12:00:00,105.77,105.9,105.74,105.78,12408.0,104.7631,104.8919,104.7334,104.773,12408.0
2025-05-05 12:05:00,105.75,105.82,105.67,105.72,24880.0,104.7433,104.8127,104.6641,104.7136,24880.0
2025-05-05 12:10:00,105.75,105.81,105.69,105.75,2896.0,104.7433,104.8028,104.6839,104.7433,2896.0
2025-05-05 12:15:00,105.69,105.75,105.69,105.71,13190.0,104.6839,104.7433,104.6839,104.7037,13190.0
2025-05-05 12:20:00,105.73,105.78,105.63,105.66,34080.0,104.7235,104.773,104.6245,104.6542,34080.0
2025-05-05 12:25:00,105.67,105.67,105.54,105.62,9541.0,104.6641,104.6641,104.5353,104.6146,9541.0
2025-05-05 12:30:00,105.6,105.6,105.44,105.48,6093.0,104.5948,104.5948,104.4363,104.4759,6093.0
2025-05-05 12:35:00,105.46,105.51,105.38,105.51,7880.0,104.4561,104.5056,104.3769,104.5056,7880.0
2025-05-05 12:40:00,105.51,105.6,105.42,105.42,26984.0,104.5056,104.5948,104.4165,104.4165,26984.0
2025-05-05 12:45:00,105.43,105.47,105.39,105.44,3525.0,104.4264,104.466,104.3868,104.4363,3525.0
2025-05-05 12:50:00,105.44,105.53,105.39,105.43,14608.0,104.4363,104.5254,104.3868,104.4264,14608.0
2025-05-05 12:55:00,105.42,105.48,105.35,105.41,27795.0,104.4165,104.4759,104.3471,104.4066,27795.0
2025-05-05 13:00:00,105.42,105.44,105.34,105.41,31572.0,104.4165,104.4363,104.3372,104.4066,31572.0
2025-05-05 13:05:00,105.41,105.41,105.21,105.3,45531.0,104.4066,104.4066,104.2085,104.2976,45531.0
2025-05-05 13:10:00,105.31,105.35,105.11,105.22,29354.0,104.3075,104.3471,104.1094,104.2184,29354.0
2025-05-05 13:15:00,105.18,105.19,105.11,105.13,2806.0,104.1788,104.1887,104.1094,104.1292,2806.0
2025-05-05 13:20:00,105.13,105.15,105.03,105.15,7072.0,104.1292,104.149,104.0302,104.149,7072.0
2025-05-05 13:25:00,105.1,105.18,105.08,105.11,5967.0,104.0995,104.1788,104.0797,104.1094,5967.0
2025-05-05 13:30:00,105.11,105.37,105.11,105.31,16990.0,104.1094,104.3669,104.1094,104.3075,16990.0
2025-05-05 13:35:00,105.32,105.33,105.26,105.27,5359.0,104.3174,104.3273,104.258,104.2679,5359.0
2025-05-05 13:40:00,105.33,105.38,105.3,105.34,17400.0,104.3273,104.3769,104.2976,104.3372,17400.0
2025-05-05 13:45:00,105.32,105.47,105.32,105.47,4722.0,104.3174,104.466,104.3174,104.466,4722.0
2025-05-05 13:50:00,105.5,105.5,105.42,105.44,15624.0,104.4957,104.4957,104.4165,104.4363,15624.0
2025-05-05 13:55:00,105.44,105.55,105.44,105.5,7125.0,104.4363,104.5452,104.4363,104.4957,7125.0
2025-05-05 14:00:00,105.48,105.53,105.45,105.53,7851.0,104.4759,104.5254,104.4462,104.5254,7851.0
2025-05-05 14:05:00,105.51,105.57,105.46,105.54,11139.0,104.5056,104.565,104.4561,104.5353,11139.0
2025-05-05 14:10:00,105.55,105.74,105.55,105.74,14180.0,104.5452,104.7334,104.5452,104.7334,14180.0
2025-05-05 14:15:00,105.72,105.81,105.68,105.7,10685.0,104.7136,104.8028,104.674,104.6938,10685.0
2025-05-05 14:20:00,105.7,105.74,105.59,105.64,6524.0,104.6938,104.7334,104.5849,104.6344,6524.0
2025-05-05 14:25:00,105.63,105.72,105.57,105.59,12296.0,104.6245,104.7136,104.565,104.5849,12296.0
2025-05-05 14:30:00,105.62,105.67,105.48,105.51,7821.0,104.6146,104.6641,104.4759,104.5056,7821.0
2025-05-05 14:35:00,105.48,105.62,105.47,105.6,10302.0,104.4759,104.6146,104.466,104.5948,10302.0
2025-05-05 14:40:00,105.6,105.7,105.56,105.68,11236.0,104.5948,104.6938,104.5551,104.674,11236.0
2025-05-05 14:45:00,105.66,105.71,105.54,105.61,11684.0,104.6542,104.7037,104.5353,104.6047,11684.0
2025-05-05 14:50:00,105.56,105.61,105.5,105.61,22361.0,104.5551,104.6047,104.4957,104.6047,22361.0
2025-05-05 14:55:00,105.6,105.68,105.55,105.68,34685.0,104.5948,104.674,104.5452,104.674,34685.0
2025-05-05 15:00:00,105.65,105.66,105.53,105.62,27772.0,104.6443,104.6542,104.5254,104.6146,27772.0
2025-05-05 15:05:00,105.65,105.68,105.58,105.59,20094.0,104.6443,104.674,104.575,104.5849,20094.0
2025-05-05 15:10:00,105.61,105.62,105.56,105.59,28779.0,104.6047,104.6146,104.5551,104.5849,28779.0
2025-05-05 15:15:00,105.6,105.63,105.58,105.6,26795.0,104.5948,104.6245,104.575,104.5948,26795.0
2025-05-05 15:20:00,105.59,105.63,105.46,105.47,42856.0,104.5849,104.6245,104.4561,104.466,42856.0
2025-05-05 15:25:00,105.41,105.47,105.37,105.41,19929.0,104.4066,104.466,104.3669,104.4066,19929.0
2025-05-05 15:30:00,105.4,105.44,105.22,105.23,21518.0,104.3967,104.4363,104.2184,104.2283,21518.0
2025-05-05 15:35:00,105.21,105.46,105.21,105.35,23294.0,104.2085,104.4561,104.2085,104.3471,23294.0
2025-05-05 15:40:00,105.35,105.47,105.27,105.33,20459.0,104.3471,104.466,104.2679,104.3273,20459.0
2025-05-05 15:45:00,105.34,105.35,105.16,105.26,24727.0,104.3372,104.3471,104.1589,104.258,24727.0
2025-05-05 15:50:00,105.25,105.5,105.22,105.43,98667.0,104.2481,104.4957,104.2184,104.4264,98667.0
2025-05-05 15:55:00,105.42,105.59,105.25,105.35,333145.0,104.4165,104.5849,104.2481,104.3471,333145.0
2025-05-06 09:30:00,104.72,104.72,103.82,104.27,69326.0,103.7231,103.7231,102.8317,103.2774,69326.0
2025-05-06 09:35:00,104.19,104.5,104.07,104.2,16773.0,103.1982,103.5052,103.0793,103.2081,16773.0
2025-05-06 09:40:00,104.21,104.31,104.09,104.3,55065.0,103.218,103.317,103.0991,103.3071,55065.0
2025-05-06 09:45:00,104.29,104.34,103.88,103.9,97796.0,103.2972,103.3468,102.8911,102.9109,97796.0
2025-05-06 09:50:00,103.9,104.28,103.6,104.23,17190.0,102.9109,103.2873,102.6138,103.2378,17190.0
2025-05-06 09:55:00,104.27,104.65,104.22,104.56,11347.0,103.2774,103.6538,103.2279,103.5647,11347.0
2025-05-06 10:00:00,104.56,104.59,104.4,104.42,6720.0,103.5647,103.5944,103.4062,103.426,6720.0
2025-05-06 10:05:00,104.39,104.65,104.36,104.63,17144.0,103.3963,103.6538,103.3666,103.634,17144.0
2025-05-06 10:10:00,104.6,104.73,104.59,104.68,11245.0,103.6043,103.733,103.5944,103.6835,11245.0
2025-05-06 10:15:00,104.7,104.93,104.66,104.93,16534.0,103.7033,103.9311,103.6637,103.9311,16534.0
2025-05-06 10:20:00,104.96,105.12,104.96,105.04,10171.0,103.9609,104.1193,103.9609,104.0401,10171.0
2025-05-06 10:25:00,104.99,105.02,104.78,104.93,8188.0,103.9906,104.0203,103.7826,103.9311,8188.0
2025-05-06 10:30:00,104.92,105.07,104.91,104.98,16790.0,103.9212,104.0698,103.9113,103.9807,16790.0
2025-05-06 10:35:00,104.98,104.99,104.75,104.8,54997.0,103.9807,103.9906,103.7529,103.8024,54997.0
2025-05-06 10:40:00,104.79,105.0,104.76,104.88,24010.0,103.7925,104.0005,103.7628,103.8816,24010.0
2025-05-06 10:45:00,104.92,105.28,104.91,105.23,12865.0,103.9212,104.2778,103.9113,104.2283,12865.0
2025-05-06 10:50:00,105.23,105.25,104.95,104.97,37893.0,104.2283,104.2481,103.9509,103.9708,37893.0
2025-05-06 10:55:00,104.95,105.12,104.94,105.01,6380.0,103.9509,104.1193,103.941,104.0104,6380.0
2025-05-06 11:00:00,105.05,105.22,105.0,105.02,8437.0,104.05,104.2184,104.0005,104.0203,8437.0
2025-05-06 11:05:00,105.0,105.12,104.99,105.0,10313.0,104.0005,104.1193,103.9906,104.0005,10313.0
2025-05-06 11:10:00,105.01,105.04,104.91,104.98,9055.0,104.0104,104.0401,103.9113,103.9807,9055.0
2025-05-06 11:15:00,104.95,105.14,104.9,105.02,60875.0,103.9509,104.1391,103.9014,104.0203,60875.0
2025-05-06 11:20:00,105.04,105.33,105.03,105.32,17161.0,104.0401,104.3273,104.0302,104.3174,17161.0
2025-05-06 11:25:00,105.31,105.33,105.16,105.32,7807.0,104.3075,104.3273,104.1589,104.3174,7807.0
2025-05-06 11:30:00,105.29,105.31,105.07,105.24,44821.0,104.2877,104.3075,104.0698,104.2382,44821.0
2025-05-06 11:35:00,105.22,105.22,105.14,105.17,14581.0,104.2184,104.2184,104.1391,104.1689,14581.0
2025-05-06 11:40:00,105.16,105.16,104.88,104.95,28047.0,104.1589,104.1589,103.8816,103.9509,28047.0
2025-05-06 11:45:00,104.96,105.05,104.93,105.02,26104.0,103.9609,104.05,103.9311,104.0203,26104.0
2025-05-06 11:50:00,105.02,105.02,104.83,104.94,90767.0,104.0203,104.0203,103.8321,103.941,90767.0
2025-05-06 11:55:00,104.9,104.98,104.78,104.81,294095.0,103.9014,103.9807,103.7826,103.8123,294095.0
2025-05-06 12:00:00,104.85,105.03,104.81,105.02,18999.0,103.8519,104.0302,103.8123,104.0203,18999.0
2025-05-06 12:05:00,104.97,105.11,104.9,104.96,30360.0,103.9708,104.1094,103.9014,103.9609,30360.0
2025-05-06 12:10:00,104.97,105.51,104.95,105.39,24827.0,103.9708,104.5056,103.9509,104.3868,24827.0
2025-05-06 12:15:00,105.42,105.42,105.11,105.13,15835.0,104.4165,104.4165,104.1094,104.1292,15835.0
2025-05-06 12:20:00,105.15,105.18,104.93,104.98,28214.0,104.149,104.1788,103.9311,103.9807,28214.0
2025-05-06 12:25:00,104.99,105.09,104.99,105.05,8303.0,103.9906,104.0896,103.9906,104.05,8303.0
2025-05-06 12:30:00,105.05,105.22,105.05,105.14,5178.0,104.05,104.2184,104.05,104.1391,5178.0
2025-05-06 12:35:00,105.15,105.26,105.09,105.09,11184.0,104.149,104.258,104.0896,104.0896,11184.0
2025-05-06 12:40:00,105.08,105.15,104.99,105.1,40202.0,104.0797,104.149,103.9906,104.0995,40202.0
2025-05-06 12:45:00,105.08,105.2,105.06,105.18,77354.0,104.0797,104.1986,104.0599,104.1788,77354.0
2025-05-06 12:50:00,105.12,105.13,105.0,105.07,64564.0,104.1193,104.1292,104.0005,104.0698,64564.0
2025-05-06 12:55:00,105.08,105.17,104.97,104.99,50319.0,104.0797,104.1689,103.9708,103.9906,50319.0
2025-05-06 13:00:00,105.01,105.02,104.54,104.58,461086.0,104.0104,104.0203,103.5449,103.5845,461086.0
2025-05-06 13:05:00,104.58,104.84,104.58,104.8,8404.0,103.5845,103.842,103.5845,103.8024,8404.0
2025-05-06 13:10:00,104.79,104.91,104.75,104.83,15251.0,103.7925,103.9113,103.7529,103.8321,15251.0
2025-05-06 13:15:00,104.83,104.92,104.75,104.78,11470.0,103.8321,103.9212,103.7529,103.7826,11470.0
2025-05-06 13:20:00,104.75,104.78,104.68,104.73,13045.0,103.7529,103.7826,103.6835,103.733,13045.0
2025-05-06 13:25:00,104.73,104.76,104.68,104.74,36842.0,103.733,103.7628,103.6835,103.7429,36842.0
2025-05-06 13:30:00,104.73,104.86,104.71,104.75,7453.0,103.733,103.8618,103.7132,103.7529,7453.0
2025-05-06 13:35:00,104.78,104.84,104.69,104.69,15723.0,103.7826,103.842,103.6934,103.6934,15723.0
2025-05-06 13:40:00,104.68,104.88,104.61,104.74,187427.0,103.6835,103.8816,103.6142,103.7429,187427.0
2025-05-06 13:45:00,104.72,104.74,104.59,104.64,52212.0,103.7231,103.7429,103.5944,103.6439,52212.0
2025-05-06 13:50:00,104.63,104.68,104.6,104.63,23322.0,103.634,103.6835,103.6043,103.634,23322.0
2025-05-06 13:55:00,104.6,104.67,104.56,104.64,19107.0,103.6043,103.6736,103.5647,103.6439,19107.0
2025-05-06 14:00:00,104.67,104.88,104.66,104.73,28607.0,103.6736,103.8816,103.6637,103.733,28607.0
2025-05-06 14:05:00,104.73,104.86,104.71,104.85,10080.0,103.733,103.8618,103.7132,103.8519,10080.0
2025-05-06 14:10:00,104.86,104.86,104.73,104.73,21051.0,103.8618,103.8618,103.733,103.733,21051.0
2025-05-06 14:15:00,104.74,104.87,104.74,104.81,10769.0,103.7429,103.8717,103.7429,103.8123,10769.0
2025-05-06 14:20:00,104.86,104.94,104.8,104.94,10955.0,103.8618,103.941,103.8024,103.941,10955.0
2025-05-06 14:25:00,104.96,105.06,104.95,105.04,6426.0,103.9609,104.0599,103.9509,104.0401,6426.0
2025-05-06 14:30:00,105.07,105.14,105.0,105.07,7600.0,104.0698,104.1391,104.0005,104.0698,7600.0
2025-05-06 14:35:00,105.08,105.11,105.01,105.06,4014.0,104.0797,104.1094,104.0104,104.0599,4014.0
2025-05-06 14:40:00,105.08,105.15,105.03,105.08,14502.0,104.0797,104.149,104.0302,104.0797,14502.0
2025-05-06 14:45:00,105.06,105.18,105.03,105.06,13495.0,104.0599,104.1788,104.0302,104.0599,13495.0
2025-05-06 14:50:00,105.05,105.13,104.98,105.11,12898.0,104.05,104.1292,103.9807,104.1094,12898.0
2025-05-06 14:55:00,105.13,105.35,105.11,105.33,67391.0,104.1292,104.3471,104.1094,104.3273,67391.0
2025-05-06 15:00:00,105.33,105.35,105.2,105.2,9973.0,104.3273,104.3471,104.1986,104.1986,9973.0
2025-05-06 15:05:00,105.24,105.27,105.01,105.04,32389.0,104.2382,104.2679,104.0104,104.0401,32389.0
2025-05-06 15:10:00,105.02,105.09,105.01,105.06,74091.0,104.0203,104.0896,104.0104,104.0599,74091.0
2025-05-06 15:15:00,105.04,105.09,104.76,104.95,70174.0,104.0401,104.0896,103.7628,103.9509,70174.0
2025-05-06 15:20:00,104.95,104.95,104.83,104.91,9028.0,103.9509,103.9509,103.8321,103.9113,9028.0
2025-05-06 15:25:00,104.92,104.99,104.88,104.98,25435.0,103.9212,103.9906,103.8816,103.9807,25435.0
2025-05-06 15:30:00,104.99,105.08,104.98,105.05,60746.0,103.9906,104.0797,103.9807,104.05,60746.0
2025-05-06 15:35:00,105.05,105.18,105.05,105.1,90065.0,104.05,104.1788,104.05,104.0995,90065.0
2025-05-06 15:40:00,105.11,105.11,104.9,104.92,462674.0,104.1094,104.1094,103.9014,103.9212,462674.0
2025-05-06 15:45:00,104.93,104.94,104.62,104.74,91438.0,103.9311,103.941,103.6241,103.7429,91438.0
2025-05-06 15:50:00,104.76,104.82,104.6,104.66,95443.0,103.7628,103.8222,103.6043,103.6637,95443.0
2025-05-06 15:55:00,104.64,104.64,104.23,104.45,293762.0,103.6439,103.6439,103.2378,103.4557,293762.0
2025-05-07 09:30:00,104.5,105.27,104.2,104.88,51057.0,103.5052,104.2679,103.2081,103.8816,51057.0
2025-05-07 09:35:00,104.74,105.44,104.74,105.39,21320.0,103.7429,104.4363,103.7429,104.3868,21320.0
2025-05-07 09:40:00,105.31,105.61,105.19,105.5,18305.0,104.3075,104.6047,104.1887,104.4957,18305.0
2025-05-07 09:45:00,105.5,105.7,105.3,105.33,25493.0,104.4957,104.6938,104.2976,104.3273,25493.0
2025-05-07 09:50:00,105.28,105.62,105.23,105.49,23070.0,104.2778,104.6146,104.2283,104.4858,23070.0
2025-05-07 09:55:00,105.48,105.69,105.46,105.59,11366.0,104.4759,104.6839,104.4561,104.5849,11366.0
2025-05-07 10:00:00,105.58,105.62,105.44,105.47,5998.0,104.575,104.6146,104.4363,104.466,5998.0
2025-05-07 10:05:00,105.48,105.99,105.48,105.84,81616.0,104.4759,104.981,104.4759,104.8325,81616.0
2025-05-07 10:10:00,105.83,106.02,105.46,105.55,17303.0,104.8226,105.0108,104.4561,104.5452,17303.0
2025-05-07 10:15:00,105.62,105.76,105.44,105.44,8275.0,104.6146,104.7532,104.4363,104.4363,8275.0
2025-05-07 10:20:00,105.49,105.66,105.04,105.04,40122.0,104.4858,104.6542,104.0401,104.0401,40122.0
2025-05-07 10:25:00,105.06,105.08,104.86,104.86,8173.0,104.0599,104.0797,103.8618,103.8618,8173.0
2025-05-07 10:30:00,104.87,105.24,104.84,105.18,29889.0,103.8717,104.2382,103.842,104.1788,29889.0
2025-05-07 10:35:00,105.18,105.31,105.11,105.28,84739.0,104.1788,104.3075,104.1094,104.2778,84739.0
2025-05-07 10:40:00,105.31,105.41,105.26,105.37,5760.0,104.3075,104.4066,104.258,104.3669,5760.0
2025-05-07 10:45:00,105.39,105.53,105.39,105.42,7472.0,104.3868,104.5254,104.3868,104.4165,7472.0
2025-05-07 10:50:00,105.42,105.53,105.26,105.28,18849.0,104.4165,104.5254,104.258,104.2778,18849.0
2025-05-07 10:55:00,105.28,105.37,105.21,105.37,17614.0,104.2778,104.3669,104.2085,104.3669,17614.0
2025-05-07 11:00:00,105.36,105.36,105.22,105.27,9252.0,104.357,104.357,104.2184,104.2679,9252.0
2025-05-07 11:05:00,105.29,105.33,105.12,105.26,7316.0,104.2877,104.3273,104.1193,104.258,7316.0
2025-05-07 11:10:00,105.25,105.34,105.07,105.15,13493.0,104.2481,104.3372,104.0698,104.149,13493.0
2025-05-07 11:15:00,105.18,105.4,105.17,105.28,14963.0,104.1788,104.3967,104.1689,104.2778,14963.0
2025-05-07 11:20:00,105.31,105.4,105.23,105.4,4156.0,104.3075,104.3967,104.2283,104.3967,4156.0
2025-05-07 11:25:00,105.37,105.45,105.33,105.42,3238.0,104.3669,104.4462,104.3273,104.4165,3238.0
2025-05-07 11:30:00,105.43,105.55,105.43,105.55,2581.0,104.4264,104.5452,104.4264,104.5452,2581.0
2025-05-07 11:35:00,105.51,105.53,105.43,105.49,4161.0,104.5056,104.5254,104.4264,104.4858,4161.0
2025-05-07 11:40:00,105.46,105.65,105.46,105.62,5493.0,104.4561,104.6443,104.4561,104.6146,5493.0
2025-05-07 11:45:00,105.62,105.62,105.31,105.35,13379.0,104.6146,104.6146,104.3075,104.3471,13379.0
2025-05-07 11:50:00,105.31,105.43,105.25,105.4,5006.0,104.3075,104.4264,104.2481,104.3967,5006.0
2025-05-07 11:55:00,105.43,105.52,105.43,105.51,2453.0,104.4264,104.5155,104.4264,104.5056,2453.0
2025-05-07 12:00:00,105.51,105.59,105.46,105.54,3974.0,104.5056,104.5849,104.4561,104.5353,3974.0
2025-05-07 12:05:00,105.59,105.61,105.46,105.53,4506.0,104.5849,104.6047,104.4561,104.5254,4506.0
2025-05-07 12:10:00,105.53,105.58,105.49,105.56,2151.0,104.5254,104.575,104.4858,104.5551,2151.0
2025-05-07 12:15:00,105.55,105.62,105.49,105.6,5563.0,104.5452,104.6146,104.4858,104.5948,5563.0
2025-05-07 12:20:00,105.63,105.65,105.38,105.39,3608.0,104.6245,104.6443,104.3769,104.3868,3608.0
2025-05-07 12:25:00,105.41,105.45,105.28,105.28,3663.0,104.4066,104.4462,104.2778,104.2778,3663.0
2025-05-07 12:30:00,105.32,105.48,105.31,105.46,8836.0,104.3174,104.4759,104.3075,104.4561,8836.0
2025-05-07 12:35:00,105.48,105.52,105.42,105.52,4587.0,104.4759,104.5155,104.4165,104.5155,4587.0
2025-05-07 12:40:00,105.51,105.58,105.51,105.57,3079.0,104.5056,104.575,104.5056,104.565,3079.0
2025-05-07 12:45:00,105.6,105.6,105.51,105.56,2900.0,104.5948,104.5948,104.5056,104.5551,2900.0
2025-05-07 12:50:00,105.59,105.74,105.53,105.68,5965.0,104.5849,104.7334,104.5254,104.674,5965.0
2025-05-07 12:55:00,105.72,105.77,105.7,105.76,3615.0,104.7136,104.7631,104.6938,104.7532,3615.0
2025-05-07 13:00:00,105.77,105.84,105.73,105.84,2072.0,104.7631,104.8325,104.7235,104.8325,2072.0
2025-05-07 13:05:00,105.82,105.84,105.73,105.76,3122.0,104.8127,104.8325,104.7235,104.7532,3122.0
2025-05-07 13:10:00,105.77,105.82,105.72,105.82,5393.0,104.7631,104.8127,104.7136,104.8127,5393.0
2025-05-07 13:15:00,105.82,105.86,105.78,105.84,3730.0,104.8127,104.8523,104.773,104.8325,3730.0
2025-05-07 13:20:00,105.84,105.96,105.76,105.93,10974.0,104.8325,104.9513,104.7532,104.9216,10974.0
2025-05-07 13:25:00,105.9,105.94,105.74,105.74,4551.0,104.8919,104.9315,104.7334,104.7334,4551.0
2025-05-07 13:30:00,105.73,105.76,105.6,105.63,7397.0,104.7235,104.7532,104.5948,104.6245,7397.0
2025-05-07 13:35:00,105.63,105.65,105.53,105.55,12550.0,104.6245,104.6443,104.5254,104.5452,12550.0
2025-05-07 13:40:00,105.56,105.61,105.54,105.55,6800.0,104.5551,104.6047,104.5353,104.5452,6800.0
2025-05-07 13:45:00,105.54,105.54,105.45,105.48,9688.0,104.5353,104.5353,104.4462,104.4759,9688.0
2025-05-07 13:50:00,105.49,105.5,105.04,105.14,25094.0,104.4858,104.4957,104.0401,104.1391,25094.0
2025-05-07 13:55:00,105.14,105.16,104.96,105.07,54491.0,104.1391,104.1589,103.9609,104.0698,54491.0
2025-05-07 14:00:00,105.03,105.27,104.82,105.2,8879.0,104.0302,104.2679,103.8222,104.1986,8879.0
2025-05-07 14:05:00,105.19,105.19,104.36,104.76,50726.0,104.1887,104.1887,103.3666,103.7628,50726.0
2025-05-07 14:10:00,104.75,105.03,104.65,104.92,268086.0,103.7529,104.0302,103.6538,103.9212,268086.0
2025-05-07 14:15:00,104.93,105.05,104.84,105.0,13029.0,103.9311,104.05,103.842,104.0005,13029.0
2025-05-07 14:20:00,104.98,105.26,104.98,105.18,10967.0,103.9807,104.258,103.9807,104.1788,10967.0
2025-05-07 14:25:00,105.18,105.32,105.13,105.24,4946.0,104.1788,104.3174,104.1292,104.2382,4946.0
2025-05-07 14:30:00,105.23,105.58,105.15,105.55,5715.0,104.2283,104.575,104.149,104.5452,5715.0
2025-05-07 14:35:00,105.58,105.7,105.41,105.7,21715.0,104.575,104.6938,104.4066,104.6938,21715.0
2025-05-07 14:40:00,105.7,105.79,105.6,105.61,7536.0,104.6938,104.783,104.5948,104.6047,7536.0
2025-05-07 14:45:00,105.63,105.66,104.99,105.16,18474.0,104.6245,104.6542,103.9906,104.1589,18474.0
2025-05-07 14:50:00,105.2,105.28,105.0,105.25,13046.0,104.1986,104.2778,104.0005,104.2481,13046.0
2025-05-07 14:55:00,105.25,105.76,105.25,105.65,20356.0,104.2481,104.7532,104.2481,104.6443,20356.0
2025-05-07 15:00:00,105.65,105.71,105.45,105.48,17601.0,104.6443,104.7037,104.4462,104.4759,17601.0
2025-05-07 15:05:00,105.47,105.56,105.38,105.5,13572.0,104.466,104.5551,104.3769,104.4957,13572.0
2025-05-07 15:10:00,105.52,105.53,105.27,105.4,10771.0,104.5155,104.5254,104.2679,104.3967,10771.0
2025-05-07 15:15:00,105.4,105.46,105.17,105.37,14243.0,104.3967,104.4561,104.1689,104.3669,14243.0
2025-05-07 15:20:00,105.39,105.44,105.17,105.23,16650.0,104.3868,104.4363,104.1689,104.2283,16650.0
2025-05-07 15:25:00,105.18,105.21,104.87,104.93,80166.0,104.1788,104.2085,103.8717,103.9311,80166.0
2025-05-07 15:30:00,104.9,105.02,104.8,104.8,38682.0,103.9014,104.0203,103.8024,103.8024,38682.0
2025-05-07 15:35:00,104.81,105.14,104.8,105.12,96040.0,103.8123,104.1391,103.8024,104.1193,96040.0
2025-05-07 15:40:00,105.09,105.67,105.05,105.23,79618.0,104.0896,104.6641,104.05,104.2283,79618.0
2025-05-07 15:45:00,105.26,105.35,104.97,105.01,80740.0,104.258,104.3471,103.9708,104.0104,80740.0
2025-05-07 15:50:00,104.96,105.21,104.83,105.14,385357.0,103.9609,104.2085,103.8321,104.1391,385357.0
2025-05-07 15:55:00,105.13,105.18,104.84,105.01,184649.0,104.1292,104.1788,103.842,104.0104,184649.0
2025-05-08 09:30:00,105.17,105.62,105.0,105.15,43221.0,104.1689,104.6146,104.0005,104.149,43221.0
2025-05-08 09:35:00,105.15,105.46,105.0,105.32,10387.0,104.149,104.4561,104.0005,104.3174,10387.0
2025-05-08 09:40:00,105.36,105.46,105.08,105.08,16211.0,104.357,104.4561,104.0797,104.0797,16211.0
2025-05-08 09:45:00,105.08,105.19,104.87,104.87,19811.0,104.0797,104.1887,103.8717,103.8717,19811.0
2025-05-08 09:50:00,104.87,105.05,104.84,104.96,9976.0,103.8717,104.05,103.842,103.9609,9976.0
2025-05-08 09:55:00,105.04,105.04,104.57,104.58,8115.0,104.0401,104.0401,103.5746,103.5845,8115.0
2025-05-08 10:00:00,104.57,104.58,104.12,104.12,53337.0,103.5746,103.5845,103.1288,103.1288,53337.0
2025-05-08 10:05:00,104.1,104.16,103.66,103.7,42516.0,103.109,103.1685,102.6732,102.7128,42516.0
2025-05-08 10:10:00,103.7,103.79,103.45,103.62,41217.0,102.7128,102.802,102.4652,102.6336,41217.0
2025-05-08 10:15:00,103.66,104.04,103.63,104.04,14737.0,102.6732,103.0496,102.6435,103.0496,14737.0
2025-05-08 10:20:00,104.03,104.26,103.98,104.2,33184.0,103.0397,103.2675,102.9902,103.2081,33184.0
2025-05-08 10:25:00,104.2,104.56,104.2,104.56,16036.0,103.2081,103.5647,103.2081,103.5647,16036.0
2025-05-08 10:30:00,104.46,104.78,104.35,104.71,31187.0,103.4656,103.7826,103.3567,103.7132,31187.0
2025-05-08 10:35:00,104.69,104.79,104.09,104.09,64457.0,103.6934,103.7925,103.0991,103.0991,64457.0
2025-05-08 10:40:00,104.07,104.17,103.95,103.95,8854.0,103.0793,103.1784,102.9605,102.9605,8854.0
2025-05-08 10:45:00,103.92,103.97,103.72,103.92,18474.0,102.9308,102.9803,102.7327,102.9308,18474.0
2025-05-08 10:50:00,103.96,104.19,103.87,103.96,36403.0,102.9704,103.1982,102.8812,102.9704,36403.0
2025-05-08 10:55:00,103.86,103.9,103.61,103.79,18026.0,102.8713,102.9109,102.6237,102.802,18026.0
2025-05-08 11:00:00,103.75,104.17,103.61,104.01,104364.0,102.7624,103.1784,102.6237,103.0199,104364.0
2025-05-08 11:05:00,103.98,104.47,103.97,104.44,57942.0,102.9902,103.4755,102.9803,103.4458,57942.0
2025-05-08 11:10:00,104.47,104.6,104.36,104.53,25923.0,103.4755,103.6043,103.3666,103.5349,25923.0
2025-05-08 11:15:00,104.52,104.81,104.48,104.79,38808.0,103.525,103.8123,103.4854,103.7925,38808.0
2025-05-08 11:20:00,104.84,105.11,104.77,105.06,26259.0,103.842,104.1094,103.7727,104.0599,26259.0
2025-05-08 11:25:00,105.07,105.41,105.07,105.25,40605.0,104.0698,104.4066,104.0698,104.2481,40605.0
2025-05-08 11:30:00,105.21,105.34,104.97,105.34,10784.0,104.2085,104.3372,103.9708,104.3372,10784.0
2025-05-08 11:35:00,105.35,105.55,105.32,105.55,12207.0,104.3471,104.5452,104.3174,104.5452,12207.0
2025-05-08 11:40:00,105.54,105.98,105.52,105.95,20794.0,104.5353,104.9711,104.5155,104.9414,20794.0
2025-05-08 11:45:00,105.96,106.07,105.92,106.03,8439.0,104.9513,105.0603,104.9117,105.0207,8439.0
2025-05-08 11:50:00,106.04,106.07,105.66,105.84,14775.0,105.0306,105.0603,104.6542,104.8325,14775.0
2025-05-08 11:55:00,105.81,105.87,105.71,105.71,9277.0,104.8028,104.8622,104.7037,104.7037,9277.0
2025-05-08 12:00:00,105.77,105.92,105.74,105.82,14707.0,104.7631,104.9117,104.7334,104.8127,14707.0
2025-05-08 12:05:00,105.82,105.98,105.81,105.93,13512.0,104.8127,104.9711,104.8028,104.9216,13512.0
2025-05-08 12:10:00,105.93,106.02,105.82,106.0,17873.0,104.9216,105.0108,104.8127,104.991,17873.0
2025-05-08 12:15:00,106.03,106.28,105.98,106.28,22921.0,105.0207,105.2683,104.9711,105.2683,22921.0
2025-05-08 12:20:00,106.3,106.34,106.11,106.21,25423.0,105.2881,105.3277,105.0999,105.199,25423.0
2025-05-08 12:25:00,106.19,106.24,106.09,106.09,38865.0,105.1791,105.2287,105.0801,105.0801,38865.0
2025-05-08 12:30:00,106.11,106.14,105.97,105.99,13108.0,105.0999,105.1296,104.9612,104.981,13108.0
2025-05-08 12:35:00,105.99,106.14,105.98,106.03,25518.0,104.981,105.1296,104.9711,105.0207,25518.0
2025-05-08 12:40:00,106.02,106.19,105.91,106.14,15443.0,105.0108,105.1791,104.9018,105.1296,15443.0
2025-05-08 12:45:00,106.11,106.36,106.09,106.31,22861.0,105.0999,105.3475,105.0801,105.298,22861.0
2025-05-08 12:50:00,106.32,106.38,106.26,106.32,10906.0,105.3079,105.3673,105.2485,105.3079,10906.0
2025-05-08 12:55:00,106.34,106.41,106.33,106.41,9989.0,105.3277,105.397,105.3178,105.397,9989.0
2025-05-08 13:00:00,106.39,106.43,106.25,106.25,5318.0,105.3772,105.4169,105.2386,105.2386,5318.0
2025-05-08 13:05:00,106.22,106.3,106.16,106.2,7646.0,105.2089,105.2881,105.1494,105.189,7646.0
2025-05-08 13:10:00,106.2,106.2,106.08,106.17,12152.0,105.189,105.189,105.0702,105.1593,12152.0
2025-05-08 13:15:00,106.14,106.19,106.03,106.1,11709.0,105.1296,105.1791,105.0207,105.09,11709.0
2025-05-08 13:20:00,106.11,106.2,106.03,106.19,11276.0,105.0999,105.189,105.0207,105.1791,11276.0
2025-05-08 13:25:00,106.17,106.17,106.0,106.04,13618.0,105.1593,105.1593,104.991,105.0306,13618.0
2025-05-08 13:30:00,106.04,106.12,105.92,105.95,12441.0,105.0306,105.1098,104.9117,104.9414,12441.0
2025-05-08 13:35:00,105.95,106.05,105.87,106.05,11752.0,104.9414,105.0405,104.8622,105.0405,11752.0
2025-05-08 13:40:00,106.08,106.08,106.0,106.05,5414.0,105.0702,105.0702,104.991,105.0405,5414.0
2025-05-08 13:45:00,106.02,106.04,105.93,106.01,10004.0,105.0108,105.0306,104.9216,105.0009,10004.0
2025-05-08 13:50:00,106.01,106.06,105.94,106.04,18081.0,105.0009,105.0504,104.9315,105.0306,18081.0
2025-05-08 13:55:00,105.99,106.02,105.8,105.84,21225.0,104.981,105.0108,104.7929,104.8325,21225.0
2025-05-08 14:00:00,105.79,105.93,105.79,105.84,4472.0,104.783,104.9216,104.783,104.8325,4472.0
2025-05-08 14:05:00,105.84,105.95,105.84,105.92,7337.0,104.8325,104.9414,104.8325,104.9117,7337.0
2025-05-08 14:10:00,105.9,106.03,105.87,106.03,20066.0,104.8919,105.0207,104.8622,105.0207,20066.0
2025-05-08 14:15:00,106.03,106.18,106.03,106.14,12287.0,105.0207,105.1692,105.0207,105.1296,12287.0
2025-05-08 14:20:00,106.13,106.18,105.99,105.99,21460.0,105.1197,105.1692,104.981,104.981,21460.0
2025-05-08 14:25:00,105.99,106.02,105.84,105.92,9339.0,104.981,105.0108,104.8325,104.9117,9339.0
2025-05-08 14:30:00,105.93,106.09,105.93,106.08,8794.0,104.9216,105.0801,104.9216,105.0702,8794.0
2025-05-08 14:35:00,106.07,106.15,106.06,106.1,13363.0,105.0603,105.1395,105.0504,105.09,13363.0
2025-05-08 14:40:00,106.12,106.21,106.1,106.19,8492.0,105.1098,105.199,105.09,105.1791,8492.0
2025-05-08 14:45:00,106.16,106.22,106.1,106.1,6553.0,105.1494,105.2089,105.09,105.09,6553.0
2025-05-08 14:50:00,106.08,106.1,106.03,106.05,6334.0,105.0702,105.09,105.0207,105.0405,6334.0
2025-05-08 14:55:00,106.05,106.07,105.89,105.89,7172.0,105.0405,105.0603,104.882,104.882,7172.0
2025-05-08 15:00:00,105.92,105.92,105.76,105.87,8827.0,104.9117,104.9117,104.7532,104.8622,8827.0
2025-05-08 15:05:00,105.86,105.86,105.72,105.8,6442.0,104.8523,104.8523,104.7136,104.7929,6442.0
2025-05-08 15:10:00,105.8,105.8,105.69,105.72,9233.0,104.7929,104.7929,104.6839,104.7136,9233.0
2025-05-08 15:15:00,105.7,105.81,105.7,105.8,9764.0,104.6938,104.8028,104.6938,104.7929,9764.0
2025-05-08 15:20:00,105.78,106.08,105.78,105.95,18785.0,104.773,105.0702,104.773,104.9414,18785.0
2025-05-08 15:25:00,105.99,106.23,105.99,106.21,16814.0,104.981,105.2188,104.981,105.199,16814.0
2025-05-08 15:30:00,106.22,106.22,106.04,106.09,27858.0,105.2089,105.2089,105.0306,105.0801,27858.0
2025-05-08 15:35:00,106.08,106.09,105.97,106.03,11626.0,105.0702,105.0801,104.9612,105.0207,11626.0
2025-05-08 15:40:00,106.01,106.08,105.98,106.08,12333.0,105.0009,105.0702,104.9711,105.0702,12333.0
2025-05-08 15:45:00,106.06,106.09,105.89,105.93,23133.0,105.0504,105.0801,104.882,104.9216,23133.0
2025-05-08 15:50:00,105.92,105.95,105.59,105.7,48164.0,104.9117,104.9414,104.5849,104.6938,48164.0
2025-05-08 15:55:00,105.71,105.71,105.4,105.48,191284.0,104.7037,104.7037,104.3967,104.4759,191284.0
2025-05-09 09:30:00,105.69,105.88,105.24,105.38,38356.0,104.6839,104.8721,104.2382,104.3769,38356.0
2025-05-09 09:35:00,105.48,105.71,105.32,105.59,21987.0,104.4759,104.7037,104.3174,104.5849,21987.0
2025-05-09 09:40:00,105.59,105.7,105.44,105.62,44762.0,104.5849,104.6938,104.4363,104.6146,44762.0
2025-05-09 09:45:00,105.67,105.91,105.61,105.77,39279.0,104.6641,104.9018,104.6047,104.7631,39279.0
2025-05-09 09:50:00,105.77,105.82,105.62,105.82,19803.0,104.7631,104.8127,104.6146,104.8127,19803.0
2025-05-09 09:55:00,105.84,106.0,105.83,105.93,20914.0,104.8325,104.991,104.8226,104.9216,20914.0
2025-05-09 10:00:00,105.86,105.92,105.78,105.78,12622.0,104.8523,104.9117,104.773,104.773,12622.0
2025-05-09 10:05:00,105.79,105.83,105.66,105.67,28876.0,104.783,104.8226,104.6542,104.6641,28876.0
2025-05-09 10:10:00,105.66,105.68,105.47,105.66,26788.0,104.6542,104.674,104.466,104.6542,26788.0
2025-05-09 10:15:00,105.64,105.94,105.62,105.88,21228.0,104.6344,104.9315,104.6146,104.8721,21228.0
2025-05-09 10:20:00,105.87,105.87,105.72,105.8,32588.0,104.8622,104.8622,104.7136,104.7929,32588.0
2025-05-09 10:25:00,105.79,105.9,105.62,105.76,23162.0,104.783,104.8919,104.6146,104.7532,23162.0
2025-05-09 10:30:00,105.78,106.02,105.76,105.91,19355.0,104.773,105.0108,104.7532,104.9018,19355.0
2025-05-09 10:35:00,105.9,106.09,105.79,106.08,24179.0,104.8919,105.0801,104.783,105.0702,24179.0
2025-05-09 10:40:00,106.08,106.57,105.97,106.52,49812.0,105.0702,105.5555,104.9612,105.506,49812.0
2025-05-09 10:45:00,106.53,106.57,106.16,106.16,21727.0,105.5159,105.5555,105.1494,105.1494,21727.0
2025-05-09 10:50:00,106.21,106.34,106.17,106.24,37468.0,105.199,105.3277,105.1593,105.2287,37468.0
2025-05-09 10:55:00,106.28,106.47,106.14,106.43,71389.0,105.2683,105.4565,105.1296,105.4169,71389.0
2025-05-09 11:00:00,106.39,106.53,106.23,106.49,33222.0,105.3772,105.5159,105.2188,105.4763,33222.0
2025-05-09 11:05:00,106.46,106.65,106.4,106.5,33246.0,105.4466,105.6348,105.3871,105.4862,33246.0
2025-05-09 11:10:00,106.5,106.69,106.34,106.34,42560.0,105.4862,105.6744,105.3277,105.3277,42560.0
2025-05-09 11:15:00,106.38,106.86,106.32,106.81,63630.0,105.3673,105.8428,105.3079,105.7932,63630.0
2025-05-09 11:20:00,106.84,107.0,106.77,107.0,49814.0,105.823,105.9814,105.7536,105.9814,49814.0
2025-05-09 11:25:00,107.01,107.19,106.64,106.66,136972.0,105.9913,106.1696,105.6249,105.6447,136972.0
2025-05-09 11:30:00,106.65,106.66,106.34,106.54,45329.0,105.6348,105.6447,105.3277,105.5258,45329.0
2025-05-09 11:35:00,106.57,106.78,106.43,106.47,86152.0,105.5555,105.7635,105.4169,105.4565,86152.0
2025-05-09 11:40:00,106.47,106.47,106.24,106.24,10649.0,105.4565,105.4565,105.2287,105.2287,10649.0
2025-05-09 11:45:00,106.28,106.46,106.2,106.43,67595.0,105.2683,105.4466,105.189,105.4169,67595.0
2025-05-09 11:50:00,106.28,106.45,106.18,106.21,38508.0,105.2683,105.4367,105.1692,105.199,38508.0
2025-05-09 11:55:00,106.18,106.41,106.18,106.21,11644.0,105.1692,105.397,105.1692,105.199,11644.0
2025-05-09 12:00:00,106.26,106.26,106.08,106.08,13654.0,105.2485,105.2485,105.0702,105.0702,13654.0
2025-05-09 12:05:00,106.05,106.48,106.02,106.38,69229.0,105.0405,105.4664,105.0108,105.3673,69229.0
2025-05-09 12:10:00,106.37,106.5,106.37,106.44,22945.0,105.3574,105.4862,105.3574,105.4268,22945.0
2025-05-09 12:15:00,106.45,106.49,106.3,106.4,29374.0,105.4367,105.4763,105.2881,105.3871,29374.0
2025-05-09 12:20:00,106.37,106.46,106.22,106.34,9877.0,105.3574,105.4466,105.2089,105.3277,9877.0
2025-05-09 12:25:00,106.34,106.34,106.1,106.1,15752.0,105.3277,105.3277,105.09,105.09,15752.0
2025-05-09 12:30:00,106.09,106.23,106.02,106.03,12005.0,105.0801,105.2188,105.0108,105.0207,12005.0
2025-05-09 12:35:00,106.0,106.08,105.93,105.94,6981.0,104.991,105.0702,104.9216,104.9315,6981.0
2025-05-09 12:40:00,105.91,106.0,105.85,105.85,11873.0,104.9018,104.991,104.8424,104.8424,11873.0
2025-05-09 12:45:00,105.84,105.88,105.8,105.83,17826.0,104.8325,104.8721,104.7929,104.8226,17826.0
2025-05-09 12:50:00,105.88,105.99,105.83,105.99,9824.0,104.8721,104.981,104.8226,104.981,9824.0
2025-05-09 12:55:00,105.98,106.0,105.77,105.89,66111.0,104.9711,104.991,104.7631,104.882,66111.0
2025-05-09 13:00:00,105.8,106.0,105.8,105.99,25391.0,104.7929,104.991,104.7929,104.981,25391.0
2025-05-09 13:05:00,105.99,106.03,105.95,106.03,7355.0,104.981,105.0207,104.9414,105.0207,7355.0
2025-05-09 13:10:00,106.04,106.18,106.01,106.12,24174.0,105.0306,105.1692,105.0009,105.1098,24174.0
2025-05-09 13:15:00,106.09,106.17,106.06,106.16,8196.0,105.0801,105.1593,105.0504,105.1494,8196.0
2025-05-09 13:20:00,106.16,106.22,105.9,106.1,38801.0,105.1494,105.2089,104.8919,105.09,38801.0
2025-05-09 13:25:00,106.13,106.19,106.09,106.15,7014.0,105.1197,105.1791,105.0801,105.1395,7014.0
2025-05-09 13:30:00,106.14,106.19,106.04,106.12,20318.0,105.1296,105.1791,105.0306,105.1098,20318.0
2025-05-09 13:35:00,106.12,106.29,106.12,106.29,18335.0,105.1098,105.2782,105.1098,105.2782,18335.0
2025-05-09 13:40:00,106.3,106.47,106.27,106.46,15801.0,105.2881,105.4565,105.2584,105.4466,15801.0
2025-05-09 13:45:00,106.47,106.52,106.44,106.52,8547.0,105.4565,105.506,105.4268,105.506,8547.0
2025-05-09 13:50:00,106.51,106.51,106.39,106.44,8165.0,105.4961,105.4961,105.3772,105.4268,8165.0
2025-05-09 13:55:00,106.45,106.56,106.44,106.51,9126.0,105.4367,105.5456,105.4268,105.4961,9126.0
2025-05-09 14:00:00,106.52,106.54,106.37,106.37,36289.0,105.506,105.5258,105.3574,105.3574,36289.0
2025-05-09 14:05:00,106.4,106.45,106.36,106.39,7706.0,105.3871,105.4367,105.3475,105.3772,7706.0
2025-05-09 14:10:00,106.36,106.42,106.32,106.4,9902.0,105.3475,105.407,105.3079,105.3871,9902.0
2025-05-09 14:15:00,106.4,106.49,106.28,106.39,48672.0,105.3871,105.4763,105.2683,105.3772,48672.0
2025-05-09 14:20:00,106.41,106.53,106.37,106.49,11608.0,105.397,105.5159,105.3574,105.4763,11608.0
2025-05-09 14:25:00,106.52,106.53,106.33,106.33,12424.0,105.506,105.5159,105.3178,105.3178,12424.0
2025-05-09 14:30:00,106.39,106.48,106.32,106.48,16441.0,105.3772,105.4664,105.3079,105.4664,16441.0
2025-05-09 14:35:00,106.45,106.46,106.37,106.41,9801.0,105.4367,105.4466,105.3574,105.397,9801.0
2025-05-09 14:40:00,106.41,106.44,106.31,106.44,16086.0,105.397,105.4268,105.298,105.4268,16086.0
2025-05-09 14:45:00,106.45,106.64,106.41,106.53,24650.0,105.4367,105.6249,105.397,105.5159,24650.0
2025-05-09 14:50:00,106.52,106.86,106.49,106.8,84420.0,105.506,105.8428,105.4763,105.7833,84420.0
2025-05-09 14:55:00,106.79,106.86,106.66,106.75,52089.0,105.7734,105.8428,105.6447,105.7338,52089.0
2025-05-09 15:00:00,106.75,106.92,106.75,106.83,19044.0,105.7338,105.9022,105.7338,105.8131,19044.0
2025-05-09 15:05:00,106.84,106.91,106.73,106.86,38160.0,105.823,105.8923,105.714,105.8428,38160.0
2025-05-09 15:10:00,106.83,106.87,106.68,106.79,23890.0,105.8131,105.8527,105.6645,105.7734,23890.0
2025-05-09 15:15:00,106.83,107.03,106.77,107.0,45649.0,105.8131,106.0111,105.7536,105.9814,45649.0
2025-05-09 15:20:00,106.97,107.18,106.9,107.14,68362.0,105.9517,106.1597,105.8824,106.1201,68362.0
2025-05-09 15:25:00,107.14,107.28,107.09,107.12,72676.0,106.1201,106.2588,106.0706,106.1003,72676.0
2025-05-09 15:30:00,107.12,107.12,106.96,107.05,92822.0,106.1003,106.1003,105.9418,106.031,92822.0
2025-05-09 15:35:00,107.05,107.1,106.94,106.97,75631.0,106.031,106.0805,105.922,105.9517,75631.0
2025-05-09 15:40:00,106.97,107.13,106.93,107.12,79755.0,105.9517,106.1102,105.9121,106.1003,79755.0
2025-05-09 15:45:00,107.12,107.13,106.87,106.89,104055.0,106.1003,106.1102,105.8527,105.8725,104055.0
2025-05-09 15:50:00,106.92,107.11,106.74,107.09,136181.0,105.9022,106.0904,105.7239,106.0706,136181.0
2025-05-09 15:55:00,107.07,107.09,106.86,106.9,310398.0,106.0508,106.0706,105.8428,105.8824,310398.0
2025-05-12 09:30:00,110.95,112.31,110.65,111.72,110460.0,109.8938,111.2409,109.5967,110.6565,110460.0
2025-05-12 09:35:00,111.84,112.12,111.59,112.12,38333.0,110.7754,111.0527,110.5277,111.0527,38333.0
2025-05-12 09:40:00,112.17,112.22,111.75,111.92,43345.0,111.1022,111.1517,110.6862,110.8546,43345.0
2025-05-12 09:45:00,111.96,111.99,111.68,111.99,80963.0,110.8942,110.9239,110.6169,110.9239,80963.0
2025-05-12 09:50:00,112.0,112.44,111.9,112.14,150867.0,110.9338,111.3696,110.8348,111.0725,150867.0
2025-05-12 09:55:00,112.1,112.38,112.0,112.35,42916.0,111.0329,111.3102,110.9338,111.2805,42916.0
2025-05-12 10:00:00,112.36,112.95,112.26,112.73,90960.0,111.2904,111.8748,111.1914,111.6569,90960.0
2025-05-12 10:05:00,112.72,112.72,112.0,112.15,41609.0,111.647,111.647,110.9338,111.0824,41609.0
2025-05-12 10:10:00,112.14,112.28,111.76,111.84,49922.0,111.0725,111.2112,110.6961,110.7754,49922.0
2025-05-12 10:15:00,111.87,112.04,111.58,112.0,96197.0,110.8051,110.9735,110.5178,110.9338,96197.0
2025-05-12 10:20:00,111.96,112.12,111.85,112.04,164021.0,110.8942,111.0527,110.7853,110.9735,164021.0
2025-05-12 10:25:00,112.06,112.06,111.71,111.94,127593.0,110.9933,110.9933,110.6466,110.8744,127593.0
2025-05-12 10:30:00,111.94,112.18,111.78,111.92,313186.0,110.8744,111.1121,110.7159,110.8546,313186.0
2025-05-12 10:35:00,111.95,112.11,111.7,112.05,63295.0,110.8843,111.0428,110.6367,110.9834,63295.0
2025-05-12 10:40:00,112.06,112.32,111.96,112.25,25304.0,110.9933,111.2508,110.8942,111.1815,25304.0
2025-05-12 10:45:00,112.24,112.47,112.22,112.44,70957.0,111.1716,111.3994,111.1517,111.3696,70957.0
2025-05-12 10:50:00,112.44,112.6,112.35,112.35,116106.0,111.3696,111.5281,111.2805,111.2805,116106.0
2025-05-12 10:55:00,112.35,112.36,112.0,112.07,42415.0,111.2805,111.2904,110.9338,111.0032,42415.0
2025-05-12 11:00:00,112.07,112.08,111.81,111.98,65358.0,111.0032,111.0131,110.7456,110.914,65358.0
2025-05-12 11:05:00,111.98,112.05,111.81,111.96,25453.0,110.914,110.9834,110.7456,110.8942,25453.0
2025-05-12 11:10:00,111.95,112.14,111.89,112.14,92229.0,110.8843,111.0725,110.8249,111.0725,92229.0
2025-05-12 11:15:00,112.05,112.26,111.96,111.98,129018.0,110.9834,111.1914,110.8942,110.914,129018.0
2025-05-12 11:20:00,111.97,111.99,111.15,111.27,174417.0,110.9041,110.9239,110.0919,110.2108,174417.0
2025-05-12 11:25:00,111.28,111.36,111.1,111.22,27459.0,110.2207,110.2999,110.0424,110.1613,27459.0
2025-05-12 11:30:00,111.19,111.61,111.19,111.55,48365.0,110.1315,110.5475,110.1315,110.4881,48365.0
2025-05-12 11:35:00,111.57,111.8,111.55,111.63,67490.0,110.5079,110.7357,110.4881,110.5674,67490.0
2025-05-12 11:40:00,111.65,111.83,111.54,111.71,47404.0,110.5872,110.7655,110.4782,110.6466,47404.0
2025-05-12 11:45:00,111.7,111.73,111.55,111.68,24249.0,110.6367,110.6664,110.4881,110.6169,24249.0
2025-05-12 11:50:00,111.69,111.69,111.51,111.68,26786.0,110.6268,110.6268,110.4485,110.6169,26786.0
2025-05-12 11:55:00,111.64,111.72,111.49,111.54,102123.0,110.5773,110.6565,110.4287,110.4782,102123.0
2025-05-12 12:00:00,111.57,111.63,111.4,111.42,168996.0,110.5079,110.5674,110.3395,110.3594,168996.0
2025-05-12 12:05:00,111.44,111.56,111.4,111.5,49188.0,110.3792,110.498,110.3395,110.4386,49188.0
2025-05-12 12:10:00,111.5,111.54,111.4,111.43,53196.0,110.4386,110.4782,110.3395,110.3693,53196.0
2025-05-12 12:15:00,111.43,111.43,110.66,110.99,462955.0,110.3693,110.3693,109.6066,109.9335,462955.0
2025-05-12 12:20:00,111.01,111.17,110.96,111.11,22665.0,109.9533,110.1117,109.9037,110.0523,22665.0
2025-05-12 12:25:00,111.09,111.14,110.83,110.91,16645.0,110.0325,110.082,109.775,109.8542,16645.0
2025-05-12 12:30:00,110.94,111.0,110.77,110.84,19806.0,109.8839,109.9434,109.7155,109.7849,19806.0
2025-05-12 12:35:00,110.82,111.14,110.81,111.08,122384.0,109.7651,110.082,109.7552,110.0226,122384.0
2025-05-12 12:40:00,111.1,111.43,111.06,111.34,61120.0,110.0424,110.3693,110.0028,110.2801,61120.0
2025-05-12 12:45:00,111.37,111.58,111.31,111.45,53319.0,110.3098,110.5178,110.2504,110.3891,53319.0
2025-05-12 12:50:00,111.44,111.63,111.44,111.56,120124.0,110.3792,110.5674,110.3792,110.498,120124.0
2025-05-12 12:55:00,111.57,111.67,111.5,111.59,51080.0,110.5079,110.607,110.4386,110.5277,51080.0
2025-05-12 13:00:00,111.61,111.66,111.33,111.5,44923.0,110.5475,110.5971,110.2702,110.4386,44923.0
2025-05-12 13:05:00,111.5,111.57,111.35,111.57,43630.0,110.4386,110.5079,110.29,110.5079,43630.0
2025-05-12 13:10:00,111.57,111.57,111.35,111.38,40392.0,110.5079,110.5079,110.29,110.3197,40392.0
2025-05-12 13:15:00,111.41,111.5,111.35,111.37,30841.0,110.3495,110.4386,110.29,110.3098,30841.0
2025-05-12 13:20:00,111.35,111.37,111.23,111.23,25496.0,110.29,110.3098,110.1712,110.1712,25496.0
2025-05-12 13:25:00,111.23,111.34,111.11,111.21,93588.0,110.1712,110.2801,110.0523,110.1514,93588.0
2025-05-12 13:30:00,111.2,111.39,111.19,111.29,21739.0,110.1415,110.3296,110.1315,110.2306,21739.0
2025-05-12 13:35:00,111.29,111.33,111.24,111.33,15677.0,110.2306,110.2702,110.1811,110.2702,15677.0
2025-05-12 13:40:00,111.33,111.34,111.2,111.21,16587.0,110.2702,110.2801,110.1415,110.1514,16587.0
2025-05-12 13:45:00,111.21,111.25,111.07,111.08,29499.0,110.1514,110.191,110.0127,110.0226,29499.0
2025-05-12 13:50:00,111.08,111.12,111.02,111.05,13476.0,110.0226,110.0622,109.9632,109.9929,13476.0
2025-05-12 13:55:00,111.06,111.06,110.82,110.97,38018.0,110.0028,110.0028,109.7651,109.9136,38018.0
2025-05-12 14:00:00,110.99,111.21,110.96,111.2,29267.0,109.9335,110.1514,109.9037,110.1415,29267.0
2025-05-12 14:05:00,111.19,111.26,111.19,111.22,31333.0,110.1315,110.2009,110.1315,110.1613,31333.0
2025-05-12 14:10:00,111.22,111.3,111.05,111.3,210713.0,110.1613,110.2405,109.9929,110.2405,210713.0
2025-05-12 14:15:00,111.3,111.51,111.27,111.48,44082.0,110.2405,110.4485,110.2108,110.4188,44082.0
2025-05-12 14:20:00,111.48,111.56,111.3,111.34,137611.0,110.4188,110.498,110.2405,110.2801,137611.0
2025-05-12 14:25:00,111.33,111.33,110.99,111.05,41666.0,110.2702,110.2702,109.9335,109.9929,41666.0
2025-05-12 14:30:00,111.05,111.15,111.02,111.04,19273.0,109.9929,110.0919,109.9632,109.983,19273.0
2025-05-12 14:35:00,111.03,111.12,111.0,111.11,43839.0,109.9731,110.0622,109.9434,110.0523,43839.0
2025-05-12 14:40:00,111.12,111.16,110.97,111.01,7954.0,110.0622,110.1018,109.9136,109.9533,7954.0
2025-05-12 14:45:00,111.05,111.16,111.0,111.03,16180.0,109.9929,110.1018,109.9434,109.9731,16180.0
2025-05-12 14:50:00,111.04,111.15,110.98,111.09,23225.0,109.983,110.0919,109.9235,110.0325,23225.0
2025-05-12 14:55:00,111.09,111.39,111.07,111.34,63009.0,110.0325,110.3296,110.0127,110.2801,63009.0
2025-05-12 15:00:00,111.37,111.42,111.2,111.29,717237.0,110.3098,110.3594,110.1415,110.2306,717237.0
2025-05-12 15:05:00,111.29,111.31,110.96,111.0,101499.0,110.2306,110.2504,109.9037,109.9434,101499.0
2025-05-12 15:10:00,111.0,111.06,110.66,110.81,81209.0,109.9434,110.0028,109.6066,109.7552,81209.0
2025-05-12 15:15:00,110.8,110.9,110.5,110.55,337047.0,109.7453,109.8443,109.4481,109.4976,337047.0
2025-05-12 15:20:00,110.49,110.77,110.43,110.73,39546.0,109.4382,109.7155,109.3788,109.6759,39546.0
2025-05-12 15:25:00,110.73,110.74,110.53,110.58,20596.0,109.6759,109.6858,109.4778,109.5274,20596.0
2025-05-12 15:30:00,110.59,110.66,110.51,110.58,32964.0,109.5373,109.6066,109.458,109.5274,32964.0
2025-05-12 15:35:00,110.6,110.63,110.23,110.27,57692.0,109.5472,109.5769,109.1807,109.2203,57692.0
2025-05-12 15:40:00,110.28,110.33,110.15,110.15,48443.0,109.2302,109.2797,109.1014,109.1014,48443.0
2025-05-12 15:45:00,110.17,110.26,110.0,110.26,93844.0,109.1213,109.2104,108.9529,109.2104,93844.0
2025-05-12 15:50:00,110.25,110.39,110.2,110.25,107088.0,109.2005,109.3392,109.151,109.2005,107088.0
2025-05-12 15:55:00,110.22,110.43,110.13,110.35,372589.0,109.1708,109.3788,109.0816,109.2995,372589.0
2025-05-13 09:30:00,110.2,110.51,109.92,109.98,47411.0,109.151,109.458,108.8736,108.9331,47411.0
2025-05-13 09:35:00,110.03,110.15,109.75,110.09,15756.0,108.9826,109.1014,108.7053,109.042,15756.0
2025-05-13 09:40:00,110.07,110.28,109.69,109.81,28364.0,109.0222,109.2302,108.6458,108.7647,28364.0
2025-05-13 09:45:00,109.84,109.89,109.55,109.64,32264.0,108.7944,108.8439,108.5072,108.5963,32264.0
2025-05-13 09:50:00,109.64,109.65,108.82,108.87,44979.0,108.5963,108.6062,107.7841,107.8336,44979.0
2025-05-13 09:55:00,108.84,109.07,108.69,108.9,26064.0,107.8039,108.0317,107.6553,107.8633,26064.0
2025-05-13 10:00:00,108.92,109.12,108.84,108.87,38740.0,107.8832,108.0813,107.8039,107.8336,38740.0
2025-05-13 10:05:00,108.84,108.88,108.5,108.6,19187.0,107.8039,107.8435,107.4672,107.5662,19187.0
2025-05-13 10:10:00,108.59,108.96,108.54,108.96,17684.0,107.5563,107.9228,107.5068,107.9228,17684.0
2025-05-13 10:15:00,108.95,108.95,108.62,108.62,14104.0,107.9129,107.9129,107.586,107.586,14104.0
2025-05-13 10:20:00,108.63,109.03,108.63,109.03,32904.0,107.5959,107.9921,107.5959,107.9921,32904.0
2025-05-13 10:25:00,109.01,109.1,108.74,108.76,67076.0,107.9723,108.0614,107.7049,107.7247,67076.0
2025-05-13 10:30:00,108.82,109.1,108.8,109.06,25972.0,107.7841,108.0614,107.7643,108.0218,25972.0
2025-05-13 10:35:00,109.01,109.3,108.98,109.27,51926.0,107.9723,108.2595,107.9426,108.2298,51926.0
2025-05-13 10:40:00,109.28,109.36,109.18,109.18,12306.0,108.2397,108.319,108.1407,108.1407,12306.0
2025-05-13 10:45:00,109.2,109.48,109.15,109.24,28969.0,108.1605,108.4378,108.111,108.2001,28969.0
2025-05-13 10:50:00,109.28,109.28,108.93,109.05,25220.0,108.2397,108.2397,107.8931,108.0119,25220.0
2025-05-13 10:55:00,109.0,109.18,108.94,109.11,11361.0,107.9624,108.1407,107.903,108.0713,11361.0
2025-05-13 11:00:00,109.06,109.13,108.85,109.06,44157.0,108.0218,108.0912,107.8138,108.0218,44157.0
2025-05-13 11:05:00,109.08,109.54,109.05,109.48,30501.0,108.0416,108.4973,108.0119,108.4378,30501.0
2025-05-13 11:10:00,109.47,109.68,109.45,109.62,51393.0,108.4279,108.6359,108.4081,108.5765,51393.0
2025-05-13 11:15:00,109.62,109.68,109.52,109.68,12517.0,108.5765,108.6359,108.4774,108.6359,12517.0
2025-05-13 11:20:00,109.7,109.9,109.69,109.9,11113.0,108.6557,108.8538,108.6458,108.8538,11113.0
2025-05-13 11:25:00,109.9,110.11,109.9,110.1,8820.0,108.8538,109.0618,108.8538,109.0519,8820.0
2025-05-13 11:30:00,110.08,110.15,110.01,110.04,9242.0,109.0321,109.1014,108.9628,108.9925,9242.0
2025-05-13 11:35:00,110.04,110.09,109.93,109.97,14487.0,108.9925,109.042,108.8835,108.9232,14487.0
2025-05-13 11:40:00,109.95,110.08,109.86,109.88,20790.0,108.9034,109.0321,108.8142,108.834,20790.0
2025-05-13 11:45:00,109.88,110.03,109.73,109.8,27492.0,108.834,108.9826,108.6854,108.7548,27492.0
2025-05-13 11:50:00,109.79,109.82,109.56,109.59,10450.0,108.7449,108.7746,108.5171,108.5468,10450.0
2025-05-13 11:55:00,109.62,109.86,109.59,109.8,12924.0,108.5765,108.8142,108.5468,108.7548,12924.0
2025-05-13 12:00:00,109.82,109.82,109.6,109.63,6558.0,108.7746,108.7746,108.5567,108.5864,6558.0
2025-05-13 12:05:00,109.63,109.78,109.61,109.7,7164.0,108.5864,108.735,108.5666,108.6557,7164.0
2025-05-13 12:10:00,109.71,109.72,109.59,109.67,5702.0,108.6656,108.6755,108.5468,108.626,5702.0
2025-05-13 12:15:00,109.66,109.66,109.37,109.4,9129.0,108.6161,108.6161,108.3289,108.3586,9129.0
2025-05-13 12:20:00,109.4,109.5,109.3,109.4,8753.0,108.3586,108.4576,108.2595,108.3586,8753.0
2025-05-13 12:25:00,109.4,109.5,109.32,109.44,8970.0,108.3586,108.4576,108.2793,108.3982,8970.0
2025-05-13 12:30:00,109.45,109.48,109.38,109.43,6516.0,108.4081,108.4378,108.3388,108.3883,6516.0
2025-05-13 12:35:00,109.44,109.48,109.37,109.4,4318.0,108.3982,108.4378,108.3289,108.3586,4318.0
2025-05-13 12:40:00,109.42,109.47,109.4,109.47,5189.0,108.3784,108.4279,108.3586,108.4279,5189.0
2025-05-13 12:45:00,109.48,109.54,109.33,109.34,48243.0,108.4378,108.4973,108.2893,108.2992,48243.0
2025-05-13 12:50:00,109.34,109.35,109.27,109.32,10594.0,108.2992,108.3091,108.2298,108.2793,10594.0
2025-05-13 12:55:00,109.32,109.33,109.17,109.18,13694.0,108.2793,108.2893,108.1308,108.1407,13694.0
2025-05-13 13:00:00,109.18,109.36,109.14,109.33,22185.0,108.1407,108.319,108.1011,108.2893,22185.0
2025-05-13 13:05:00,109.37,109.47,109.3,109.35,13036.0,108.3289,108.4279,108.2595,108.3091,13036.0
2025-05-13 13:10:00,109.34,109.36,109.22,109.22,8367.0,108.2992,108.319,108.1803,108.1803,8367.0
2025-05-13 13:15:00,109.2,109.42,109.19,109.26,15381.0,108.1605,108.3784,108.1506,108.2199,15381.0
2025-05-13 13:20:00,109.31,109.4,109.28,109.37,12827.0,108.2694,108.3586,108.2397,108.3289,12827.0
2025-05-13 13:25:00,109.35,109.44,109.35,109.44,4840.0,108.3091,108.3982,108.3091,108.3982,4840.0
2025-05-13 13:30:00,109.45,109.63,109.43,109.57,12420.0,108.4081,108.5864,108.3883,108.527,12420.0
2025-05-13 13:35:00,109.57,109.65,109.44,109.46,10228.0,108.527,108.6062,108.3982,108.418,10228.0
2025-05-13 13:40:00,109.42,109.48,109.41,109.41,5614.0,108.3784,108.4378,108.3685,108.3685,5614.0
2025-05-13 13:45:00,109.4,109.44,109.28,109.34,6981.0,108.3586,108.3982,108.2397,108.2992,6981.0
2025-05-13 13:50:00,109.35,109.41,109.29,109.31,5697.0,108.3091,108.3685,108.2496,108.2694,5697.0
2025-05-13 13:55:00,109.31,109.38,109.26,109.31,15823.0,108.2694,108.3388,108.2199,108.2694,15823.0
2025-05-13 14:00:00,109.31,109.36,109.22,109.36,19520.0,108.2694,108.319,108.1803,108.319,19520.0
2025-05-13 14:05:00,109.34,109.55,109.34,109.54,16722.0,108.2992,108.5072,108.2992,108.4973,16722.0
2025-05-13 14:10:00,109.54,109.55,109.42,109.46,22848.0,108.4973,108.5072,108.3784,108.418,22848.0
2025-05-13 14:15:00,109.45,109.47,109.29,109.41,11574.0,108.4081,108.4279,108.2496,108.3685,11574.0
2025-05-13 14:20:00,109.41,109.52,109.35,109.51,19448.0,108.3685,108.4774,108.3091,108.4675,19448.0
2025-05-13 14:25:00,109.52,109.64,109.48,109.51,14817.0,108.4774,108.5963,108.4378,108.4675,14817.0
2025-05-13 14:30:00,109.5,109.64,109.5,109.61,10487.0,108.4576,108.5963,108.4576,108.5666,10487.0
2025-05-13 14:35:00,109.57,109.7,109.55,109.64,7129.0,108.527,108.6557,108.5072,108.5963,7129.0
2025-05-13 14:40:00,109.62,109.62,109.37,109.45,13215.0,108.5765,108.5765,108.3289,108.4081,13215.0
2025-05-13 14:45:00,109.45,109.68,109.39,109.67,16165.0,108.4081,108.6359,108.3487,108.626,16165.0
2025-05-13 14:50:00,109.64,109.85,109.63,109.82,10522.0,108.5963,108.8043,108.5864,108.7746,10522.0
2025-05-13 14:55:00,109.82,109.86,109.63,109.83,26713.0,108.7746,108.8142,108.5864,108.7845,26713.0
2025-05-13 15:00:00,109.82,109.84,109.7,109.84,15406.0,108.7746,108.7944,108.6557,108.7944,15406.0
2025-05-13 15:05:00,109.84,109.89,109.77,109.79,23458.0,108.7944,108.8439,108.7251,108.7449,23458.0
2025-05-13 15:10:00,109.79,110.03,109.75,109.98,41127.0,108.7449,108.9826,108.7053,108.9331,41127.0
2025-05-13 15:15:00,109.97,110.07,109.92,110.01,37610.0,108.9232,109.0222,108.8736,108.9628,37610.0
2025-05-13 15:20:00,110.01,110.01,109.76,109.78,31881.0,108.9628,108.9628,108.7152,108.735,31881.0
2025-05-13 15:25:00,109.78,109.88,109.68,109.69,41816.0,108.735,108.834,108.6359,108.6458,41816.0
2025-05-13 15:30:00,109.7,109.98,109.69,109.93,36907.0,108.6557,108.9331,108.6458,108.8835,36907.0
2025-05-13 15:35:00,109.94,109.95,109.86,109.91,15944.0,108.8934,108.9034,108.8142,108.8637,15944.0
2025-05-13 15:40:00,109.89,109.95,109.86,109.94,22847.0,108.8439,108.9034,108.8142,108.8934,22847.0
2025-05-13 15:45:00,109.93,110.0,109.86,109.88,30411.0,108.8835,108.9529,108.8142,108.834,30411.0
2025-05-13 15:50:00,109.86,109.96,109.7,109.72,56646.0,108.8142,108.9133,108.6557,108.6755,56646.0
2025-05-13 15:55:00,109.7,109.82,109.63,109.71,225675.0,108.6557,108.7746,108.5864,108.6656,225675.0
2025-05-14 09:30:00,108.85,109.17,107.54,107.81,54509.0,107.8138,108.1308,106.5163,106.7837,54509.0
2025-05-14 09:35:00,107.91,108.23,107.81,108.01,21824.0,106.8828,107.1997,106.7837,106.9818,21824.0
2025-05-14 09:40:00,107.95,108.4,107.88,108.2,35748.0,106.9224,107.3681,106.8531,107.17,35748.0
2025-05-14 09:45:00,108.08,108.59,108.06,108.51,49964.0,107.0512,107.5563,107.0313,107.4771,49964.0
2025-05-14 09:50:00,108.53,108.76,108.42,108.74,106593.0,107.4969,107.7247,107.3879,107.7049,106593.0
2025-05-14 09:55:00,108.67,108.88,108.51,108.56,68067.0,107.6355,107.8435,107.4771,107.5266,68067.0
2025-05-14 10:00:00,108.57,108.57,108.19,108.21,60724.0,107.5365,107.5365,107.1601,107.1799,60724.0
2025-05-14 10:05:00,108.23,108.45,108.05,108.09,157661.0,107.1997,107.4176,107.0214,107.0611,157661.0
2025-05-14 10:10:00,108.07,108.12,107.76,107.81,312433.0,107.0412,107.0908,106.7342,106.7837,312433.0
2025-05-14 10:15:00,107.84,107.93,107.76,107.86,13028.0,106.8134,106.9026,106.7342,106.8332,13028.0
2025-05-14 10:20:00,107.87,108.22,107.83,108.14,53532.0,106.8432,107.1898,106.8035,107.1106,53532.0
2025-05-14 10:25:00,108.14,108.36,108.06,108.16,84678.0,107.1106,107.3285,107.0313,107.1304,84678.0
2025-05-14 10:30:00,108.15,108.32,108.02,108.05,63443.0,107.1205,107.2889,106.9917,107.0214,63443.0
2025-05-14 10:35:00,108.07,108.07,107.91,107.99,28485.0,107.0412,107.0412,106.8828,106.962,28485.0
2025-05-14 10:40:00,107.98,108.04,107.58,107.58,41509.0,106.9521,107.0115,106.5559,106.5559,41509.0
2025-05-14 10:45:00,107.57,107.64,107.49,107.62,25672.0,106.546,106.6153,106.4668,106.5955,25672.0
2025-05-14 10:50:00,107.61,107.7,107.41,107.45,26980.0,106.5856,106.6748,106.3875,106.4271,26980.0
2025-05-14 10:55:00,107.44,107.44,107.18,107.23,45812.0,106.4172,106.4172,106.1597,106.2092,45812.0
2025-05-14 11:00:00,107.22,107.25,106.74,106.79,44760.0,106.1993,106.2291,105.7239,105.7734,44760.0
2025-05-14 11:05:00,106.76,107.25,106.68,107.2,21319.0,105.7437,106.2291,105.6645,106.1795,21319.0
2025-05-14 11:10:00,107.23,107.45,107.16,107.43,20161.0,106.2092,106.4271,106.1399,106.4073,20161.0
2025-05-14 11:15:00,107.46,107.48,107.23,107.29,34048.0,106.4371,106.4569,106.2092,106.2687,34048.0
2025-05-14 11:20:00,107.31,107.41,107.28,107.34,19927.0,106.2885,106.3875,106.2588,106.3182,19927.0
2025-05-14 11:25:00,107.34,107.46,107.33,107.4,32169.0,106.3182,106.4371,106.3083,106.3776,32169.0
2025-05-14 11:30:00,107.4,107.41,107.15,107.29,34530.0,106.3776,106.3875,106.13,106.2687,34530.0
2025-05-14 11:35:00,107.34,107.36,107.07,107.08,27059.0,106.3182,106.338,106.0508,106.0607,27059.0
2025-05-14 11:40:00,107.04,107.22,107.04,107.18,38656.0,106.0211,106.1993,106.0211,106.1597,38656.0
2025-05-14 11:45:00,107.16,107.52,107.14,107.51,126771.0,106.1399,106.4965,106.1201,106.4866,126771.0
2025-05-14 11:50:00,107.48,107.49,107.33,107.46,30437.0,106.4569,106.4668,106.3083,106.4371,30437.0
2025-05-14 11:55:00,107.44,107.54,107.37,107.48,22675.0,106.4172,106.5163,106.3479,106.4569,22675.0
2025-05-14 12:00:00,107.44,107.8,107.44,107.78,12432.0,106.4172,106.7738,106.4172,106.754,12432.0
2025-05-14 12:05:00,107.8,108.03,107.73,107.86,15976.0,106.7738,107.0016,106.7045,106.8332,15976.0
2025-05-14 12:10:00,107.85,107.89,107.72,107.73,7354.0,106.8233,106.863,106.6946,106.7045,7354.0
2025-05-14 12:15:00,107.72,107.86,107.68,107.83,7754.0,106.6946,106.8332,106.655,106.8035,7754.0
2025-05-14 12:20:00,107.83,107.85,107.69,107.7,7408.0,106.8035,106.8233,106.6649,106.6748,7408.0
2025-05-14 12:25:00,107.7,107.72,107.48,107.48,6119.0,106.6748,106.6946,106.4569,106.4569,6119.0
2025-05-14 12:30:00,107.52,107.7,107.52,107.59,6398.0,106.4965,106.6748,106.4965,106.5658,6398.0
2025-05-14 12:35:00,107.57,107.57,107.45,107.45,4230.0,106.546,106.546,106.4271,106.4271,4230.0
2025-05-14 12:40:00,107.47,107.49,107.36,107.48,18042.0,106.447,106.4668,106.338,106.4569,18042.0
2025-05-14 12:45:00,107.48,107.59,107.46,107.53,9343.0,106.4569,106.5658,106.4371,106.5064,9343.0
2025-05-14 12:50:00,107.57,107.59,107.5,107.56,8370.0,106.546,106.5658,106.4767,106.5361,8370.0
2025-05-14 12:55:00,107.57,107.59,107.52,107.53,7802.0,106.546,106.5658,106.4965,106.5064,7802.0
2025-05-14 13:00:00,107.54,107.55,107.44,107.54,6466.0,106.5163,106.5262,106.4172,106.5163,6466.0
2025-05-14 13:05:00,107.56,107.6,107.44,107.58,41515.0,106.5361,106.5757,106.4172,106.5559,41515.0
2025-05-14 13:10:00,107.59,107.67,107.53,107.58,14303.0,106.5658,106.6451,106.5064,106.5559,14303.0
2025-05-14 13:15:00,107.56,107.61,107.5,107.6,22291.0,106.5361,106.5856,106.4767,106.5757,22291.0
2025-05-14 13:20:00,107.58,107.58,107.4,107.44,21616.0,106.5559,106.5559,106.3776,106.4172,21616.0
2025-05-14 13:25:00,107.44,107.56,107.42,107.53,20344.0,106.4172,106.5361,106.3974,106.5064,20344.0
2025-05-14 13:30:00,107.53,107.64,107.52,107.59,10964.0,106.5064,106.6153,106.4965,106.5658,10964.0
2025-05-14 13:35:00,107.58,107.66,107.53,107.56,25448.0,106.5559,106.6351,106.5064,106.5361,25448.0
2025-05-14 13:40:00,107.56,107.65,107.43,107.43,151733.0,106.5361,106.6252,106.4073,106.4073,151733.0
2025-05-14 13:45:00,107.43,107.46,107.31,107.43,29826.0,106.4073,106.4371,106.2885,106.4073,29826.0
2025-05-14 13:50:00,107.41,107.52,107.4,107.45,28717.0,106.3875,106.4965,106.3776,106.4271,28717.0
2025-05-14 13:55:00,107.45,107.56,107.39,107.54,87974.0,106.4271,106.5361,106.3677,106.5163,87974.0
2025-05-14 14:00:00,107.57,107.65,107.53,107.63,30899.0,106.546,106.6252,106.5064,106.6054,30899.0
2025-05-14 14:05:00,107.64,107.79,107.63,107.72,40814.0,106.6153,106.7639,106.6054,106.6946,40814.0
2025-05-14 14:10:00,107.75,107.76,107.25,107.25,38687.0,106.7243,106.7342,106.2291,106.2291,38687.0
2025-05-14 14:15:00,107.27,107.46,107.18,107.39,42471.0,106.2489,106.4371,106.1597,106.3677,42471.0
2025-05-14 14:20:00,107.38,107.41,107.09,107.11,11304.0,106.3578,106.3875,106.0706,106.0904,11304.0
2025-05-14 14:25:00,107.1,107.13,106.84,106.91,26834.0,106.0805,106.1102,105.823,105.8923,26834.0
2025-05-14 14:30:00,106.95,107.21,106.91,107.19,25377.0,105.9319,106.1894,105.8923,106.1696,25377.0
2025-05-14 14:35:00,107.21,107.38,107.13,107.35,50097.0,106.1894,106.3578,106.1102,106.3281,50097.0
2025-05-14 14:40:00,107.35,107.38,107.26,107.33,20929.0,106.3281,106.3578,106.239,106.3083,20929.0
2025-05-14 14:45:00,107.34,107.43,107.29,107.38,31301.0,106.3182,106.4073,106.2687,106.3578,31301.0
2025-05-14 14:50:00,107.35,107.43,107.26,107.39,161721.0,106.3281,106.4073,106.239,106.3677,161721.0
2025-05-14 14:55:00,107.39,107.49,107.31,107.47,34878.0,106.3677,106.4668,106.2885,106.447,34878.0
2025-05-14 15:00:00,107.47,107.52,107.34,107.39,33113.0,106.447,106.4965,106.3182,106.3677,33113.0
2025-05-14 15:05:00,107.43,107.55,107.38,107.47,22650.0,106.4073,106.5262,106.3578,106.447,22650.0
2025-05-14 15:10:00,107.46,107.55,107.45,107.48,29997.0,106.4371,106.5262,106.4271,106.4569,29997.0
2025-05-14 15:15:00,107.48,107.6,107.43,107.49,23168.0,106.4569,106.5757,106.4073,106.4668,23168.0
2025-05-14 15:20:00,107.49,107.54,107.34,107.49,101833.0,106.4668,106.5163,106.3182,106.4668,101833.0
2025-05-14 15:25:00,107.47,107.65,107.4,107.56,169776.0,106.447,106.6252,106.3776,106.5361,169776.0
2025-05-14 15:30:00,107.58,107.7,107.51,107.69,141424.0,106.5559,106.6748,106.4866,106.6649,141424.0
2025-05-14 15:35:00,107.64,107.81,107.49,107.62,383459.0,106.6153,106.7837,106.4668,106.5955,383459.0
2025-05-14 15:40:00,107.62,107.66,107.42,107.44,26220.0,106.5955,106.6351,106.3974,106.4172,26220.0
2025-05-14 15:45:00,107.46,107.56,107.39,107.5,98730.0,106.4371,106.5361,106.3677,106.4767,98730.0
2025-05-14 15:50:00,107.44,107.8,107.44,107.68,44025.0,106.4172,106.7738,106.4172,106.655,44025.0
2025-05-14 15:55:00,107.68,107.87,107.31,107.61,487794.0,106.655,106.8432,106.2885,106.5856,487794.0
2025-05-15 09:30:00,107.48,107.95,107.19,107.3,34209.0,106.4569,106.9224,106.1696,106.2786,34209.0
2025-05-15 09:35:00,107.22,107.53,107.07,107.36,10184.0,106.1993,106.5064,106.0508,106.338,10184.0
2025-05-15 09:40:00,107.31,107.49,107.18,107.4,8885.0,106.2885,106.4668,106.1597,106.3776,8885.0
2025-05-15 09:45:00,107.39,107.53,107.36,107.47,17024.0,106.3677,106.5064,106.338,106.447,17024.0
2025-05-15 09:50:00,107.48,107.49,107.24,107.39,14256.0,106.4569,106.4668,106.2191,106.3677,14256.0
2025-05-15 09:55:00,107.45,107.71,107.44,107.51,20656.0,106.4271,106.6847,106.4172,106.4866,20656.0
2025-05-15 10:00:00,107.55,107.65,107.49,107.62,19388.0,106.5262,106.6252,106.4668,106.5955,19388.0
2025-05-15 10:05:00,107.63,107.63,106.93,107.12,48311.0,106.6054,106.6054,105.9121,106.1003,48311.0
2025-05-15 10:10:00,107.1,107.23,107.02,107.22,14713.0,106.0805,106.2092,106.0012,106.1993,14713.0
2025-05-15 10:15:00,107.23,107.26,106.85,106.9,36009.0,106.2092,106.239,105.8329,105.8824,36009.0
2025-05-15 10:20:00,106.9,106.98,106.83,106.87,15461.0,105.8824,105.9616,105.8131,105.8527,15461.0
2025-05-15 10:25:00,106.82,106.96,106.62,106.68,14282.0,105.8031,105.9418,105.605,105.6645,14282.0
2025-05-15 10:30:00,106.73,107.0,106.68,106.93,45973.0,105.714,105.9814,105.6645,105.9121,45973.0
2025-05-15 10:35:00,106.94,107.31,106.94,107.31,10494.0,105.922,106.2885,105.922,106.2885,10494.0
2025-05-15 10:40:00,107.31,107.4,106.97,107.06,10827.0,106.2885,106.3776,105.9517,106.0409,10827.0
2025-05-15 10:45:00,107.08,107.15,106.87,106.89,12705.0,106.0607,106.13,105.8527,105.8725,12705.0
2025-05-15 10:50:00,106.9,107.13,106.86,107.07,10696.0,105.8824,106.1102,105.8428,106.0508,10696.0
2025-05-15 10:55:00,107.03,107.22,107.03,107.17,6592.0,106.0111,106.1993,106.0111,106.1498,6592.0
2025-05-15 11:00:00,107.21,107.51,107.16,107.51,14160.0,106.1894,106.4866,106.1399,106.4866,14160.0
2025-05-15 11:05:00,107.48,107.65,107.43,107.57,26015.0,106.4569,106.6252,106.4073,106.546,26015.0
2025-05-15 11:10:00,107.57,107.7,107.51,107.64,29638.0,106.546,106.6748,106.4866,106.6153,29638.0
2025-05-15 11:15:00,107.69,108.02,107.69,107.98,32534.0,106.6649,106.9917,106.6649,106.9521,32534.0
2025-05-15 11:20:00,107.98,108.2,107.94,108.16,9109.0,106.9521,107.17,106.9125,107.1304,9109.0
2025-05-15 11:25:00,108.18,108.32,108.12,108.14,18440.0,107.1502,107.2889,107.0908,107.1106,18440.0
2025-05-15 11:30:00,108.17,108.33,108.13,108.17,9589.0,107.1403,107.2988,107.1007,107.1403,9589.0
2025-05-15 11:35:00,108.2,108.36,108.2,108.35,19349.0,107.17,107.3285,107.17,107.3186,19349.0
2025-05-15 11:40:00,108.35,108.59,108.31,108.59,11405.0,107.3186,107.5563,107.279,107.5563,11405.0
2025-05-15 11:45:00,108.6,108.65,108.39,108.42,15853.0,107.5662,107.6157,107.3582,107.3879,15853.0
2025-05-15 11:50:00,108.42,108.49,108.24,108.44,32251.0,107.3879,107.4572,107.2096,107.4077,32251.0
2025-05-15 11:55:00,108.46,108.61,108.38,108.38,27828.0,107.4275,107.5761,107.3483,107.3483,27828.0
2025-05-15 12:00:00,108.44,108.56,108.41,108.5,11667.0,107.4077,107.5266,107.378,107.4672,11667.0
2025-05-15 12:05:00,108.53,108.71,108.53,108.71,13154.0,107.4969,107.6752,107.4969,107.6752,13154.0
2025-05-15 12:10:00,108.67,108.71,108.44,108.48,34496.0,107.6355,107.6752,107.4077,107.4473,34496.0
2025-05-15 12:15:00,108.5,108.59,108.42,108.46,24012.0,107.4672,107.5563,107.3879,107.4275,24012.0
2025-05-15 12:20:00,108.51,108.55,108.46,108.52,9482.0,107.4771,107.5167,107.4275,107.487,9482.0
2025-05-15 12:25:00,108.51,108.55,108.38,108.53,26061.0,107.4771,107.5167,107.3483,107.4969,26061.0
2025-05-15 12:30:00,108.53,108.59,108.41,108.46,52211.0,107.4969,107.5563,107.378,107.4275,52211.0
2025-05-15 12:35:00,108.48,108.59,108.4,108.53,19351.0,107.4473,107.5563,107.3681,107.4969,19351.0
2025-05-15 12:40:00,108.57,108.63,108.51,108.57,8664.0,107.5365,107.5959,107.4771,107.5365,8664.0
2025-05-15 12:45:00,108.53,108.7,108.53,108.63,8576.0,107.4969,107.6652,107.4969,107.5959,8576.0
2025-05-15 12:50:00,108.62,108.75,108.62,108.72,7004.0,107.586,107.7148,107.586,107.6851,7004.0
2025-05-15 12:55:00,108.68,108.84,108.67,108.84,13771.0,107.6454,107.8039,107.6355,107.8039,13771.0
2025-05-15 13:00:00,108.83,108.92,108.76,108.92,10729.0,107.794,107.8832,107.7247,107.8832,10729.0
2025-05-15 13:05:00,108.88,108.96,108.73,108.73,9216.0,107.8435,107.9228,107.695,107.695,9216.0
2025-05-15 13:10:00,108.76,108.82,108.73,108.8,7488.0,107.7247,107.7841,107.695,107.7643,7488.0
2025-05-15 13:15:00,108.8,108.9,108.8,108.9,9587.0,107.7643,107.8633,107.7643,107.8633,9587.0
2025-05-15 13:20:00,108.86,108.92,108.79,108.8,11227.0,107.8237,107.8832,107.7544,107.7643,11227.0
2025-05-15 13:25:00,108.76,108.76,108.68,108.69,12727.0,107.7247,107.7247,107.6454,107.6553,12727.0
2025-05-15 13:30:00,108.68,108.69,108.57,108.57,14979.0,107.6454,107.6553,107.5365,107.5365,14979.0
2025-05-15 13:35:00,108.59,108.69,108.55,108.65,12933.0,107.5563,107.6553,107.5167,107.6157,12933.0
2025-05-15 13:40:00,108.68,108.78,108.64,108.7,21175.0,107.6454,107.7445,107.6058,107.6652,21175.0
2025-05-15 13:45:00,108.71,108.72,108.59,108.61,15523.0,107.6752,107.6851,107.5563,107.5761,15523.0
2025-05-15 13:50:00,108.62,108.74,108.6,108.67,15179.0,107.586,107.7049,107.5662,107.6355,15179.0
2025-05-15 13:55:00,108.67,108.68,108.59,108.63,11662.0,107.6355,107.6454,107.5563,107.5959,11662.0
2025-05-15 14:00:00,108.63,108.82,108.6,108.82,20376.0,107.5959,107.7841,107.5662,107.7841,20376.0
2025-05-15 14:05:00,108.81,108.91,108.72,108.87,11682.0,107.7742,107.8733,107.6851,107.8336,11682.0
2025-05-15 14:10:00,108.87,109.01,108.81,109.0,13968.0,107.8336,107.9723,107.7742,107.9624,13968.0
2025-05-15 14:15:00,108.99,109.08,108.96,109.03,28257.0,107.9525,108.0416,107.9228,107.9921,28257.0
2025-05-15 14:20:00,109.03,109.13,109.02,109.1,9649.0,107.9921,108.0912,107.9822,108.0614,9649.0
2025-05-15 14:25:00,109.11,109.15,109.04,109.14,25865.0,108.0713,108.111,108.002,108.1011,25865.0
2025-05-15 14:30:00,109.13,109.3,109.11,109.28,18960.0,108.0912,108.2595,108.0713,108.2397,18960.0
2025-05-15 14:35:00,109.28,109.42,109.27,109.3,9951.0,108.2397,108.3784,108.2298,108.2595,9951.0
2025-05-15 14:40:00,109.3,109.38,109.23,109.33,16891.0,108.2595,108.3388,108.1902,108.2893,16891.0
2025-05-15 14:45:00,109.33,109.37,109.31,109.37,25745.0,108.2893,108.3289,108.2694,108.3289,25745.0
2025-05-15 14:50:00,109.36,109.38,109.28,109.37,24596.0,108.319,108.3388,108.2397,108.3289,24596.0
2025-05-15 14:55:00,109.35,109.48,109.33,109.45,15971.0,108.3091,108.4378,108.2893,108.4081,15971.0
2025-05-15 15:00:00,109.42,109.48,109.36,109.42,14946.0,108.3784,108.4378,108.319,108.3784,14946.0
2025-05-15 15:05:00,109.41,109.5,109.37,109.4,38106.0,108.3685,108.4576,108.3289,108.3586,38106.0
2025-05-15 15:10:00,109.41,109.44,109.25,109.29,21047.0,108.3685,108.3982,108.21,108.2496,21047.0
2025-05-15 15:15:00,109.29,109.37,109.25,109.36,19896.0,108.2496,108.3289,108.21,108.319,19896.0
2025-05-15 15:20:00,109.34,109.43,109.31,109.37,21481.0,108.2992,108.3883,108.2694,108.3289,21481.0
2025-05-15 15:25:00,109.38,109.51,109.33,109.42,21190.0,108.3388,108.4675,108.2893,108.3784,21190.0
2025-05-15 15:30:00,109.43,109.49,109.33,109.34,23772.0,108.3883,108.4477,108.2893,108.2992,23772.0
2025-05-15 15:35:00,109.33,109.45,109.24,109.24,29109.0,108.2893,108.4081,108.2001,108.2001,29109.0
2025-05-15 15:40:00,109.25,109.32,109.16,109.21,32755.0,108.21,108.2793,108.1209,108.1704,32755.0
2025-05-15 15:45:00,109.21,109.26,109.0,109.02,40035.0,108.1704,108.2199,107.9624,107.9822,40035.0
2025-05-15 15:50:00,109.04,109.2,108.99,109.04,84102.0,108.002,108.1605,107.9525,108.002,84102.0
2025-05-15 15:55:00,109.04,109.31,108.96,109.22,225146.0,108.002,108.2694,107.9228,108.1803,225146.0
2025-05-16 09:30:00,109.34,109.79,108.76,109.27,198923.0,108.2992,108.7449,107.7247,108.2298,198923.0
2025-05-16 09:35:00,109.19,109.56,109.11,109.11,11215.0,108.1506,108.5171,108.0713,108.0713,11215.0
2025-05-16 09:40:00,109.21,109.33,108.9,108.95,7046.0,108.1704,108.2893,107.8633,107.9129,7046.0
2025-05-16 09:45:00,108.96,109.15,108.9,109.06,15992.0,107.9228,108.111,107.8633,108.0218,15992.0
2025-05-16 09:50:00,109.06,109.16,108.94,109.05,9239.0,108.0218,108.1209,107.903,108.0119,9239.0
2025-05-16 09:55:00,109.08,109.41,109.08,109.28,13788.0,108.0416,108.3685,108.0416,108.2397,13788.0
2025-05-16 10:00:00,109.26,109.26,108.99,109.14,6637.0,108.2199,108.2199,107.9525,108.1011,6637.0
2025-05-16 10:05:00,109.14,109.19,108.83,108.86,11087.0,108.1011,108.1506,107.794,107.8237,11087.0
2025-05-16 10:10:00,108.97,109.25,108.94,109.15,12450.0,107.9327,108.21,107.903,108.111,12450.0
2025-05-16 10:15:00,109.19,109.28,109.15,109.18,14924.0,108.1506,108.2397,108.111,108.1407,14924.0
2025-05-16 10:20:00,109.22,109.4,109.21,109.37,14332.0,108.1803,108.3586,108.1704,108.3289,14332.0
2025-05-16 10:25:00,109.37,109.37,109.11,109.19,28766.0,108.3289,108.3289,108.0713,108.1506,28766.0
2025-05-16 10:30:00,109.16,109.22,109.06,109.2,11129.0,108.1209,108.1803,108.0218,108.1605,11129.0
2025-05-16 10:35:00,109.2,109.28,109.11,109.27,8079.0,108.1605,108.2397,108.0713,108.2298,8079.0
2025-05-16 10:40:00,109.25,109.35,109.24,109.27,7447.0,108.21,108.3091,108.2001,108.2298,7447.0
2025-05-16 10:45:00,109.27,109.42,109.2,109.22,19989.0,108.2298,108.3784,108.1605,108.1803,19989.0
2025-05-16 10:50:00,109.22,109.27,109.04,109.04,11097.0,108.1803,108.2298,108.002,108.002,11097.0
2025-05-16 10:55:00,109.08,109.24,109.05,109.21,14989.0,108.0416,108.2001,108.0119,108.1704,14989.0
2025-05-16 11:00:00,109.21,109.41,109.21,109.41,8497.0,108.1704,108.3685,108.1704,108.3685,8497.0
2025-05-16 11:05:00,109.42,109.52,109.4,109.43,10122.0,108.3784,108.4774,108.3586,108.3883,10122.0
2025-05-16 11:10:00,109.42,109.53,109.38,109.47,15562.0,108.3784,108.4873,108.3388,108.4279,15562.0
2025-05-16 11:15:00,109.46,109.52,109.43,109.48,10833.0,108.418,108.4774,108.3883,108.4378,10833.0
2025-05-16 11:20:00,109.46,109.54,109.36,109.4,12669.0,108.418,108.4973,108.319,108.3586,12669.0
2025-05-16 11:25:00,109.4,109.43,109.36,109.43,8336.0,108.3586,108.3883,108.319,108.3883,8336.0
2025-05-16 11:30:00,109.39,109.48,109.39,109.47,17182.0,108.3487,108.4378,108.3487,108.4279,17182.0
2025-05-16 11:35:00,109.45,109.58,109.43,109.54,22621.0,108.4081,108.5369,108.3883,108.4973,22621.0
2025-05-16 11:40:00,109.54,109.59,109.34,109.35,14171.0,108.4973,108.5468,108.2992,108.3091,14171.0
2025-05-16 11:45:00,109.36,109.37,109.23,109.3,7534.0,108.319,108.3289,108.1902,108.2595,7534.0
2025-05-16 11:50:00,109.29,109.33,109.2,109.33,6524.0,108.2496,108.2893,108.1605,108.2893,6524.0
2025-05-16 11:55:00,109.32,109.34,109.22,109.27,5951.0,108.2793,108.2992,108.1803,108.2298,5951.0
2025-05-16 12:00:00,109.3,109.46,109.3,109.43,8043.0,108.2595,108.418,108.2595,108.3883,8043.0
2025-05-16 12:05:00,109.46,109.46,109.38,109.44,5043.0,108.418,108.418,108.3388,108.3982,5043.0
2025-05-16 12:10:00,109.43,109.58,109.43,109.56,5264.0,108.3883,108.5369,108.3883,108.5171,5264.0
2025-05-16 12:15:00,109.58,109.59,109.5,109.55,9442.0,108.5369,108.5468,108.4576,108.5072,9442.0
2025-05-16 12:20:00,109.56,109.69,109.56,109.66,4432.0,108.5171,108.6458,108.5171,108.6161,4432.0
2025-05-16 12:25:00,109.66,109.74,109.61,109.64,13671.0,108.6161,108.6953,108.5666,108.5963,13671.0
2025-05-16 12:30:00,109.64,109.75,109.64,109.66,8521.0,108.5963,108.7053,108.5963,108.6161,8521.0
2025-05-16 12:35:00,109.67,109.75,109.67,109.73,9676.0,108.626,108.7053,108.626,108.6854,9676.0
2025-05-16 12:40:00,109.71,109.76,109.6,109.6,13216.0,108.6656,108.7152,108.5567,108.5567,13216.0
2025-05-16 12:45:00,109.63,109.66,109.55,109.55,7139.0,108.5864,108.6161,108.5072,108.5072,7139.0
2025-05-16 12:50:00,109.56,109.73,109.56,109.72,6435.0,108.5171,108.6854,108.5171,108.6755,6435.0
2025-05-16 12:55:00,109.72,109.74,109.63,109.67,11855.0,108.6755,108.6953,108.5864,108.626,11855.0
2025-05-16 13:00:00,109.63,109.91,109.6,109.89,11710.0,108.5864,108.8637,108.5567,108.8439,11710.0
2025-05-16 13:05:00,109.88,110.01,109.86,109.95,30437.0,108.834,108.9628,108.8142,108.9034,30437.0
2025-05-16 13:10:00,109.95,110.09,109.89,110.09,12469.0,108.9034,109.042,108.8439,109.042,12469.0
2025-05-16 13:15:00,110.13,110.29,110.12,110.25,19096.0,109.0816,109.2401,109.0717,109.2005,19096.0
2025-05-16 13:20:00,110.22,110.34,110.2,110.22,18717.0,109.1708,109.2896,109.151,109.1708,18717.0
2025-05-16 13:25:00,110.24,110.31,110.17,110.19,16062.0,109.1906,109.2599,109.1213,109.1411,16062.0
2025-05-16 13:30:00,110.2,110.26,110.08,110.12,5308.0,109.151,109.2104,109.0321,109.0717,5308.0
2025-05-16 13:35:00,110.16,110.18,110.04,110.05,9251.0,109.1114,109.1312,108.9925,109.0024,9251.0
2025-05-16 13:40:00,110.02,110.05,109.97,110.01,10180.0,108.9727,109.0024,108.9232,108.9628,10180.0
2025-05-16 13:45:00,110.04,110.05,109.97,109.98,12297.0,108.9925,109.0024,108.9232,108.9331,12297.0
2025-05-16 13:50:00,109.99,110.08,109.99,110.03,4920.0,108.943,109.0321,108.943,108.9826,4920.0
2025-05-16 13:55:00,110.01,110.08,109.96,110.08,9520.0,108.9628,109.0321,108.9133,109.0321,9520.0
2025-05-16 14:00:00,110.06,110.15,110.03,110.15,10622.0,109.0123,109.1014,108.9826,109.1014,10622.0
2025-05-16 14:05:00,110.15,110.19,110.08,110.09,7783.0,109.1014,109.1411,109.0321,109.042,7783.0
2025-05-16 14:10:00,110.07,110.07,109.95,110.03,8191.0,109.0222,109.0222,108.9034,108.9826,8191.0
2025-05-16 14:15:00,110.01,110.14,110.01,110.13,16838.0,108.9628,109.0915,108.9628,109.0816,16838.0
2025-05-16 14:20:00,110.13,110.2,110.09,110.12,17503.0,109.0816,109.151,109.042,109.0717,17503.0
2025-05-16 14:25:00,110.12,110.17,110.1,110.16,7681.0,109.0717,109.1213,109.0519,109.1114,7681.0
2025-05-16 14:30:00,110.14,110.23,110.08,110.18,10555.0,109.0915,109.1807,109.0321,109.1312,10555.0
2025-05-16 14:35:00,110.14,110.18,110.11,110.14,5316.0,109.0915,109.1312,109.0618,109.0915,5316.0
2025-05-16 14:40:00,110.14,110.28,110.13,110.24,17266.0,109.0915,109.2302,109.0816,109.1906,17266.0
2025-05-16 14:45:00,110.25,110.3,110.24,110.29,9769.0,109.2005,109.25,109.1906,109.2401,9769.0
2025-05-16 14:50:00,110.29,110.36,110.26,110.33,11427.0,109.2401,109.3094,109.2104,109.2797,11427.0
2025-05-16 14:55:00,110.32,110.42,110.29,110.31,8010.0,109.2698,109.3689,109.2401,109.2599,8010.0
2025-05-16 15:00:00,110.3,110.43,110.3,110.39,5276.0,109.25,109.3788,109.25,109.3392,5276.0
2025-05-16 15:05:00,110.38,110.54,110.38,110.42,11655.0,109.3293,109.4877,109.3293,109.3689,11655.0
2025-05-16 15:10:00,110.43,110.47,110.39,110.39,4596.0,109.3788,109.4184,109.3392,109.3392,4596.0
2025-05-16 15:15:00,110.39,110.44,110.34,110.41,8950.0,109.3392,109.3887,109.2896,109.359,8950.0
2025-05-16 15:20:00,110.4,110.42,110.34,110.37,14418.0,109.3491,109.3689,109.2896,109.3194,14418.0
2025-05-16 15:25:00,110.36,110.4,110.34,110.39,10462.0,109.3094,109.3491,109.2896,109.3392,10462.0
2025-05-16 15:30:00,110.37,110.46,110.34,110.35,17723.0,109.3194,109.4085,109.2896,109.2995,17723.0
2025-05-16 15:35:00,110.34,110.39,110.26,110.35,38539.0,109.2896,109.3392,109.2104,109.2995,38539.0
2025-05-16 15:40:00,110.33,110.43,110.29,110.38,13638.0,109.2797,109.3788,109.2401,109.3293,13638.0
2025-05-16 15:45:00,110.38,110.44,110.28,110.31,25831.0,109.3293,109.3887,109.2302,109.2599,25831.0
2025-05-16 15:50:00,110.33,110.43,110.26,110.31,20311.0,109.2797,109.3788,109.2104,109.2599,20311.0
2025-05-16 15:55:00,110.34,110.63,110.33,110.53,156854.0,109.2896,109.5769,109.2797,109.4778,156854.0
2025-05-19 09:30:00,108.81,109.37,108.35,109.33,77329.0,107.7742,108.3289,107.3186,108.2893,77329.0
2025-05-19 09:35:00,109.33,109.43,108.98,109.14,37731.0,108.2893,108.3883,107.9426,108.1011,37731.0
2025-05-19 09:40:00,109.2,109.31,108.8,108.8,17407.0,108.1605,108.2694,107.7643,107.7643,17407.0
2025-05-19 09:45:00,108.8,109.08,108.79,108.98,18679.0,107.7643,108.0416,107.7544,107.9426,18679.0
2025-05-19 09:50:00,109.02,109.19,108.98,109.01,27162.0,107.9822,108.1506,107.9426,107.9723,27162.0
2025-05-19 09:55:00,109.02,109.21,109.02,109.15,7638.0,107.9822,108.1704,107.9822,108.111,7638.0
2025-05-19 10:00:00,109.15,109.36,109.12,109.14,18021.0,108.111,108.319,108.0813,108.1011,18021.0
2025-05-19 10:05:00,109.15,109.29,109.13,109.15,12687.0,108.111,108.2496,108.0912,108.111,12687.0
2025-05-19 10:10:00,109.19,109.27,109.1,109.27,10744.0,108.1506,108.2298,108.0614,108.2298,10744.0
2025-05-19 10:15:00,109.31,109.57,109.3,109.52,7155.0,108.2694,108.527,108.2595,108.4774,7155.0
2025-05-19 10:20:00,109.55,109.67,109.36,109.44,13288.0,108.5072,108.626,108.319,108.3982,13288.0
2025-05-19 10:25:00,109.45,109.5,109.34,109.5,7103.0,108.4081,108.4576,108.2992,108.4576,7103.0
2025-05-19 10:30:00,109.51,109.73,109.43,109.72,9228.0,108.4675,108.6854,108.3883,108.6755,9228.0
2025-05-19 10:35:00,109.76,109.89,109.71,109.89,20120.0,108.7152,108.8439,108.6656,108.8439,20120.0
2025-05-19 10:40:00,109.85,109.88,109.54,109.54,16419.0,108.8043,108.834,108.4973,108.4973,16419.0
2025-05-19 10:45:00,109.55,109.59,109.43,109.56,8631.0,108.5072,108.5468,108.3883,108.5171,8631.0
2025-05-19 10:50:00,109.52,109.64,109.5,109.6,47009.0,108.4774,108.5963,108.4576,108.5567,47009.0
2025-05-19 10:55:00,109.57,109.57,109.37,109.37,18396.0,108.527,108.527,108.3289,108.3289,18396.0
2025-05-19 11:00:00,109.36,109.6,109.35,109.53,16506.0,108.319,108.5567,108.3091,108.4873,16506.0
2025-05-19 11:05:00,109.56,109.64,109.48,109.63,7746.0,108.5171,108.5963,108.4378,108.5864,7746.0
2025-05-19 11:10:00,109.63,109.82,109.57,109.71,12932.0,108.5864,108.7746,108.527,108.6656,12932.0
2025-05-19 11:15:00,109.71,109.82,109.68,109.8,17851.0,108.6656,108.7746,108.6359,108.7548,17851.0
2025-05-19 11:20:00,109.83,109.98,109.77,109.98,18913.0,108.7845,108.9331,108.7251,108.9331,18913.0
2025-05-19 11:25:00,109.98,110.01,109.86,109.86,13373.0,108.9331,108.9628,108.8142,108.8142,13373.0
2025-05-19 11:30:00,109.88,109.95,109.78,109.8,7504.0,108.834,108.9034,108.735,108.7548,7504.0
2025-05-19 11:35:00,109.79,109.93,109.77,109.93,4556.0,108.7449,108.8835,108.7251,108.8835,4556.0
2025-05-19 11:40:00,109.88,110.06,109.88,110.03,4378.0,108.834,109.0123,108.834,108.9826,4378.0
2025-05-19 11:45:00,110.03,110.08,109.91,109.92,5476.0,108.9826,109.0321,108.8637,108.8736,5476.0
2025-05-19 11:50:00,109.91,109.91,109.81,109.84,8363.0,108.8637,108.8637,108.7647,108.7944,8363.0
2025-05-19 11:55:00,109.79,109.85,109.69,109.79,6789.0,108.7449,108.8043,108.6458,108.7449,6789.0
2025-05-19 12:00:00,109.82,109.97,109.81,109.97,6567.0,108.7746,108.9232,108.7647,108.9232,6567.0
2025-05-19 12:05:00,110.0,110.01,109.9,109.96,19289.0,108.9529,108.9628,108.8538,108.9133,19289.0
2025-05-19 12:10:00,109.94,109.94,109.78,109.85,10544.0,108.8934,108.8934,108.735,108.8043,10544.0
2025-05-19 12:15:00,109.85,110.01,109.85,109.97,17389.0,108.8043,108.9628,108.8043,108.9232,17389.0
2025-05-19 12:20:00,109.96,110.07,109.96,110.01,7273.0,108.9133,109.0222,108.9133,108.9628,7273.0
2025-05-19 12:25:00,110.01,110.08,109.96,110.05,27725.0,108.9628,109.0321,108.9133,109.0024,27725.0
2025-05-19 12:30:00,110.04,110.13,110.04,110.09,23306.0,108.9925,109.0816,108.9925,109.042,23306.0
2025-05-19 12:35:00,110.11,110.3,110.11,110.23,24427.0,109.0618,109.25,109.0618,109.1807,24427.0
2025-05-19 12:40:00,110.22,110.33,110.07,110.14,25793.0,109.1708,109.2797,109.0222,109.0915,25793.0
2025-05-19 12:45:00,110.16,110.21,110.11,110.16,10672.0,109.1114,109.1609,109.0618,109.1114,10672.0
2025-05-19 12:50:00,110.17,110.34,110.16,110.29,6322.0,109.1213,109.2896,109.1114,109.2401,6322.0
2025-05-19 12:55:00,110.3,110.37,110.27,110.32,7677.0,109.25,109.3194,109.2203,109.2698,7677.0
2025-05-19 13:00:00,110.33,110.45,110.32,110.42,10716.0,109.2797,109.3986,109.2698,109.3689,10716.0
2025-05-19 13:05:00,110.44,110.64,110.4,110.64,36481.0,109.3887,109.5868,109.3491,109.5868,36481.0
2025-05-19 13:10:00,110.64,110.67,110.52,110.61,14210.0,109.5868,109.6165,109.4679,109.5571,14210.0
2025-05-19 13:15:00,110.61,110.62,110.54,110.57,16752.0,109.5571,109.567,109.4877,109.5174,16752.0
2025-05-19 13:20:00,110.54,110.69,110.52,110.66,30921.0,109.4877,109.6363,109.4679,109.6066,30921.0
2025-05-19 13:25:00,110.68,110.77,110.59,110.63,21138.0,109.6264,109.7155,109.5373,109.5769,21138.0
2025-05-19 13:30:00,110.63,110.74,110.49,110.64,28440.0,109.5769,109.6858,109.4382,109.5868,28440.0
2025-05-19 13:35:00,110.64,110.67,110.55,110.58,11599.0,109.5868,109.6165,109.4976,109.5274,11599.0
2025-05-19 13:40:00,110.59,110.67,110.55,110.58,12196.0,109.5373,109.6165,109.4976,109.5274,12196.0
2025-05-19 13:45:00,110.55,110.66,110.55,110.63,11949.0,109.4976,109.6066,109.4976,109.5769,11949.0
2025-05-19 13:50:00,110.64,110.69,110.59,110.64,9818.0,109.5868,109.6363,109.5373,109.5868,9818.0
2025-05-19 13:55:00,110.64,110.65,110.58,110.63,22809.0,109.5868,109.5967,109.5274,109.5769,22809.0
2025-05-19 14:00:00,110.65,110.81,110.62,110.78,10312.0,109.5967,109.7552,109.567,109.7254,10312.0
2025-05-19 14:05:00,110.8,110.82,110.75,110.79,16872.0,109.7453,109.7651,109.6957,109.7354,16872.0
2025-05-19 14:10:00,110.78,110.78,110.67,110.73,7043.0,109.7254,109.7254,109.6165,109.6759,7043.0
2025-05-19 14:15:00,110.73,110.75,110.64,110.65,13278.0,109.6759,109.6957,109.5868,109.5967,13278.0
2025-05-19 14:20:00,110.63,110.73,110.63,110.68,9619.0,109.5769,109.6759,109.5769,109.6264,9619.0
2025-05-19 14:25:00,110.69,110.81,110.68,110.79,18209.0,109.6363,109.7552,109.6264,109.7354,18209.0
2025-05-19 14:30:00,110.79,110.8,110.69,110.7,13431.0,109.7354,109.7453,109.6363,109.6462,13431.0
2025-05-19 14:35:00,110.68,110.8,110.68,110.79,13781.0,109.6264,109.7453,109.6264,109.7354,13781.0
2025-05-19 14:40:00,110.77,110.81,110.72,110.75,15399.0,109.7155,109.7552,109.666,109.6957,15399.0
2025-05-19 14:45:00,110.75,110.75,110.65,110.69,14225.0,109.6957,109.6957,109.5967,109.6363,14225.0
2025-05-19 14:50:00,110.69,110.72,110.59,110.65,16380.0,109.6363,109.666,109.5373,109.5967,16380.0
2025-05-19 14:55:00,110.65,110.67,110.6,110.66,13193.0,109.5967,109.6165,109.5472,109.6066,13193.0
2025-05-19 15:00:00,110.65,110.7,110.56,110.59,28081.0,109.5967,109.6462,109.5075,109.5373,28081.0
2025-05-19 15:05:00,110.59,110.71,110.58,110.71,14684.0,109.5373,109.6561,109.5274,109.6561,14684.0
2025-05-19 15:10:00,110.71,110.77,110.67,110.67,22665.0,109.6561,109.7155,109.6165,109.6165,22665.0
2025-05-19 15:15:00,110.65,110.65,110.54,110.58,21334.0,109.5967,109.5967,109.4877,109.5274,21334.0
2025-05-19 15:20:00,110.56,110.62,110.51,110.53,15954.0,109.5075,109.567,109.458,109.4778,15954.0
2025-05-19 15:25:00,110.52,110.56,110.49,110.54,16473.0,109.4679,109.5075,109.4382,109.4877,16473.0
2025-05-19 15:30:00,110.54,110.6,110.5,110.52,23465.0,109.4877,109.5472,109.4481,109.4679,23465.0
2025-05-19 15:35:00,110.51,110.65,110.51,110.63,24142.0,109.458,109.5967,109.458,109.5769,24142.0
2025-05-19 15:40:00,110.64,110.68,110.59,110.66,20972.0,109.5868,109.6264,109.5373,109.6066,20972.0
2025-05-19 15:45:00,110.64,110.68,110.56,110.64,32862.0,109.5868,109.6264,109.5075,109.5868,32862.0
2025-05-19 15:50:00,110.65,110.75,110.59,110.64,38478.0,109.5967,109.6957,109.5373,109.5868,38478.0
2025-05-19 15:55:00,110.64,110.68,110.52,110.63,119332.0,109.5868,109.6264,109.4679,109.5769,119332.0
2025-05-20 09:30:00,109.93,110.71,109.69,109.83,56124.0,108.8835,109.6561,108.6458,108.7845,56124.0
2025-05-20 09:35:00,109.91,110.01,109.6,109.95,12159.0,108.8637,108.9628,108.5567,108.9034,12159.0
2025-05-20 09:40:00,109.94,109.94,109.64,109.73,23242.0,108.8934,108.8934,108.5963,108.6854,23242.0
2025-05-20 09:45:00,109.73,109.98,109.73,109.87,10718.0,108.6854,108.9331,108.6854,108.8241,10718.0
2025-05-20 09:50:00,109.9,110.0,109.8,109.8,22193.0,108.8538,108.9529,108.7548,108.7548,22193.0
2025-05-20 09:55:00,109.76,109.9,109.69,109.83,8481.0,108.7152,108.8538,108.6458,108.7845,8481.0
2025-05-20 10:00:00,109.82,109.87,109.75,109.81,12336.0,108.7746,108.8241,108.7053,108.7647,12336.0
2025-05-20 10:05:00,109.83,110.13,109.83,110.09,20997.0,108.7845,109.0816,108.7845,109.042,20997.0
2025-05-20 10:10:00,110.08,110.13,109.92,110.12,10729.0,109.0321,109.0816,108.8736,109.0717,10729.0
2025-05-20 10:15:00,110.09,110.09,109.81,109.89,7457.0,109.042,109.042,108.7647,108.8439,7457.0
2025-05-20 10:20:00,109.87,109.88,109.65,109.68,8009.0,108.8241,108.834,108.6062,108.6359,8009.0
2025-05-20 10:25:00,109.7,109.85,109.7,109.8,34176.0,108.6557,108.8043,108.6557,108.7548,34176.0
2025-05-20 10:30:00,109.86,109.88,109.81,109.84,5894.0,108.8142,108.834,108.7647,108.7944,5894.0
2025-05-20 10:35:00,109.82,109.93,109.74,109.92,8634.0,108.7746,108.8835,108.6953,108.8736,8634.0
2025-05-20 10:40:00,109.92,109.97,109.86,109.88,6879.0,108.8736,108.9232,108.8142,108.834,6879.0
2025-05-20 10:45:00,109.87,109.93,109.84,109.88,8182.0,108.8241,108.8835,108.7944,108.834,8182.0
2025-05-20 10:50:00,109.87,109.87,109.7,109.72,10149.0,108.8241,108.8241,108.6557,108.6755,10149.0
2025-05-20 10:55:00,109.73,109.76,109.56,109.56,9102.0,108.6854,108.7152,108.5171,108.5171,9102.0
2025-05-20 11:00:00,109.58,109.75,109.52,109.7,6616.0,108.5369,108.7053,108.4774,108.6557,6616.0
2025-05-20 11:05:00,109.69,109.82,109.64,109.82,26697.0,108.6458,108.7746,108.5963,108.7746,26697.0
2025-05-20 11:10:00,109.84,109.99,109.82,109.98,31543.0,108.7944,108.943,108.7746,108.9331,31543.0
2025-05-20 11:15:00,109.98,110.05,109.96,109.96,26121.0,108.9331,109.0024,108.9133,108.9133,26121.0
2025-05-20 11:20:00,110.0,110.0,109.78,109.79,5673.0,108.9529,108.9529,108.735,108.7449,5673.0
2025-05-20 11:25:00,109.74,109.76,109.65,109.74,4441.0,108.6953,108.7152,108.6062,108.6953,4441.0
2025-05-20 11:30:00,109.76,109.76,109.62,109.7,3834.0,108.7152,108.7152,108.5765,108.6557,3834.0
2025-05-20 11:35:00,109.65,109.68,109.61,109.62,2742.0,108.6062,108.6359,108.5666,108.5765,2742.0
2025-05-20 11:40:00,109.62,109.64,109.44,109.48,13404.0,108.5765,108.5963,108.3982,108.4378,13404.0
2025-05-20 11:45:00,109.48,109.57,109.44,109.56,4418.0,108.4378,108.527,108.3982,108.5171,4418.0
2025-05-20 11:50:00,109.54,109.61,109.54,109.61,3580.0,108.4973,108.5666,108.4973,108.5666,3580.0
2025-05-20 11:55:00,109.6,109.7,109.59,109.61,6083.0,108.5567,108.6557,108.5468,108.5666,6083.0
2025-05-20 12:00:00,109.61,109.61,109.47,109.48,3553.0,108.5666,108.5666,108.4279,108.4378,3553.0
2025-05-20 12:05:00,109.46,109.48,109.33,109.33,2925.0,108.418,108.4378,108.2893,108.2893,2925.0
2025-05-20 12:10:00,109.33,109.38,109.22,109.32,5713.0,108.2893,108.3388,108.1803,108.2793,5713.0
2025-05-20 12:15:00,109.28,109.28,109.23,109.27,3926.0,108.2397,108.2397,108.1902,108.2298,3926.0
2025-05-20 12:20:00,109.28,109.34,109.24,109.25,12193.0,108.2397,108.2992,108.2001,108.21,12193.0
2025-05-20 12:25:00,109.22,109.31,109.19,109.21,7286.0,108.1803,108.2694,108.1506,108.1704,7286.0
2025-05-20 12:30:00,109.21,109.24,109.1,109.11,5136.0,108.1704,108.2001,108.0614,108.0713,5136.0
2025-05-20 12:35:00,109.14,109.17,109.1,109.15,8624.0,108.1011,108.1308,108.0614,108.111,8624.0
2025-05-20 12:40:00,109.15,109.23,109.09,109.23,5536.0,108.111,108.1902,108.0515,108.1902,5536.0
2025-05-20 12:45:00,109.2,109.23,109.15,109.18,4304.0,108.1605,108.1902,108.111,108.1407,4304.0
2025-05-20 12:50:00,109.2,109.32,109.17,109.31,10658.0,108.1605,108.2793,108.1308,108.2694,10658.0
2025-05-20 12:55:00,109.31,109.4,109.31,109.39,6108.0,108.2694,108.3586,108.2694,108.3487,6108.0
2025-05-20 13:00:00,109.39,109.44,109.39,109.42,16388.0,108.3487,108.3982,108.3487,108.3784,16388.0
2025-05-20 13:05:00,109.38,109.41,109.35,109.35,4402.0,108.3388,108.3685,108.3091,108.3091,4402.0
2025-05-20 13:10:00,109.37,109.44,109.35,109.41,8104.0,108.3289,108.3982,108.3091,108.3685,8104.0
2025-05-20 13:15:00,109.39,109.41,109.37,109.39,6788.0,108.3487,108.3685,108.3289,108.3487,6788.0
2025-05-20 13:20:00,109.36,109.36,109.15,109.34,37123.0,108.319,108.319,108.111,108.2992,37123.0
2025-05-20 13:25:00,109.3,109.38,109.26,109.34,5643.0,108.2595,108.3388,108.2199,108.2992,5643.0
2025-05-20 13:30:00,109.35,109.37,109.25,109.31,12550.0,108.3091,108.3289,108.21,108.2694,12550.0
2025-05-20 13:35:00,109.32,109.35,109.25,109.3,9786.0,108.2793,108.3091,108.21,108.2595,9786.0
2025-05-20 13:40:00,109.29,109.38,109.22,109.36,31532.0,108.2496,108.3388,108.1803,108.319,31532.0
2025-05-20 13:45:00,109.36,109.39,109.25,109.27,12242.0,108.319,108.3487,108.21,108.2298,12242.0
2025-05-20 13:50:00,109.27,109.28,109.23,109.25,4693.0,108.2298,108.2397,108.1902,108.21,4693.0
2025-05-20 13:55:00,109.25,109.31,109.25,109.27,5060.0,108.21,108.2694,108.21,108.2298,5060.0
2025-05-20 14:00:00,109.26,109.26,109.16,109.23,6655.0,108.2199,108.2199,108.1209,108.1902,6655.0
2025-05-20 14:05:00,109.23,109.25,109.1,109.1,6274.0,108.1902,108.21,108.0614,108.0614,6274.0
2025-05-20 14:10:00,109.14,109.2,109.09,109.15,16340.0,108.1011,108.1605,108.0515,108.111,16340.0
2025-05-20 14:15:00,109.14,109.15,109.02,109.02,16683.0,108.1011,108.111,107.9822,107.9822,16683.0
2025-05-20 14:20:00,109.0,109.03,108.75,108.94,16026.0,107.9624,107.9921,107.7148,107.903,16026.0
2025-05-20 14:25:00,108.94,109.02,108.73,108.77,9770.0,107.903,107.9822,107.695,107.7346,9770.0
2025-05-20 14:30:00,108.78,108.78,108.64,108.7,15373.0,107.7445,107.7445,107.6058,107.6652,15373.0
2025-05-20 14:35:00,108.7,108.85,108.68,108.84,52201.0,107.6652,107.8138,107.6454,107.8039,52201.0
2025-05-20 14:40:00,108.84,108.85,108.72,108.79,11755.0,107.8039,107.8138,107.6851,107.7544,11755.0
2025-05-20 14:45:00,108.78,108.83,108.76,108.82,7277.0,107.7445,107.794,107.7247,107.7841,7277.0
2025-05-20 14:50:00,108.84,108.86,108.75,108.76,8241.0,107.8039,107.8237,107.7148,107.7247,8241.0
2025-05-20 14:55:00,108.76,108.82,108.75,108.76,8055.0,107.7247,107.7841,107.7148,107.7247,8055.0
2025-05-20 15:00:00,108.73,108.73,108.49,108.5,12228.0,107.695,107.695,107.4572,107.4672,12228.0
2025-05-20 15:05:00,108.48,108.67,108.47,108.67,8477.0,107.4473,107.6355,107.4374,107.6355,8477.0
2025-05-20 15:10:00,108.65,108.68,108.6,108.68,17194.0,107.6157,107.6454,107.5662,107.6454,17194.0
2025-05-20 15:15:00,108.67,108.74,108.61,108.7,15799.0,107.6355,107.7049,107.5761,107.6652,15799.0
2025-05-20 15:20:00,108.67,108.72,108.62,108.65,12993.0,107.6355,107.6851,107.586,107.6157,12993.0
2025-05-20 15:25:00,108.66,108.74,108.6,108.6,10768.0,107.6256,107.7049,107.5662,107.5662,10768.0
2025-05-20 15:30:00,108.61,108.79,108.6,108.76,16257.0,107.5761,107.7544,107.5662,107.7247,16257.0
2025-05-20 15:35:00,108.77,108.8,108.72,108.75,17600.0,107.7346,107.7643,107.6851,107.7148,17600.0
2025-05-20 15:40:00,108.76,108.81,108.69,108.73,31146.0,107.7247,107.7742,107.6553,107.695,31146.0
2025-05-20 15:45:00,108.73,108.89,108.69,108.71,26767.0,107.695,107.8534,107.6553,107.6752,26767.0
2025-05-20 15:50:00,108.71,108.87,108.66,108.84,34516.0,107.6752,107.8336,107.6256,107.8039,34516.0
2025-05-20 15:55:00,108.85,108.92,108.7,108.76,197706.0,107.8138,107.8832,107.6652,107.7247,197706.0
2025-05-21 09:30:00,107.84,108.2,107.37,107.95,33112.0,106.8134,107.17,106.3479,106.9224,33112.0
2025-05-21 09:35:00,108.06,108.06,107.56,107.88,3366.0,107.0313,107.0313,106.5361,106.8531,3366.0
2025-05-21 09:40:00,107.72,107.72,107.41,107.67,9158.0,106.6946,106.6946,106.3875,106.6451,9158.0
2025-05-21 09:45:00,107.72,107.72,107.32,107.33,12897.0,106.6946,106.6946,106.2984,106.3083,12897.0
2025-05-21 09:50:00,107.3,107.47,107.16,107.42,11424.0,106.2786,106.447,106.1399,106.3974,11424.0
2025-05-21 09:55:00,107.43,107.47,107.22,107.26,5179.0,106.4073,106.447,106.1993,106.239,5179.0
2025-05-21 10:00:00,107.23,107.51,107.15,107.51,17893.0,106.2092,106.4866,106.13,106.4866,17893.0
2025-05-21 10:05:00,107.47,107.54,107.21,107.25,10302.0,106.447,106.5163,106.1894,106.2291,10302.0
2025-05-21 10:10:00,107.19,107.33,107.04,107.31,10883.0,106.1696,106.3083,106.0211,106.2885,10883.0
2025-05-21 10:15:00,107.29,107.45,107.24,107.38,13788.0,106.2687,106.4271,106.2191,106.3578,13788.0
2025-05-21 10:20:00,107.41,107.6,107.38,107.38,7750.0,106.3875,106.5757,106.3578,106.3578,7750.0
2025-05-21 10:25:00,107.35,107.35,106.93,106.93,10363.0,106.3281,106.3281,105.9121,105.9121,10363.0
2025-05-21 10:30:00,106.91,106.96,106.61,106.7,13703.0,105.8923,105.9418,105.5951,105.6843,13703.0
2025-05-21 10:35:00,106.71,106.89,106.66,106.77,10795.0,105.6942,105.8725,105.6447,105.7536,10795.0
2025-05-21 10:40:00,106.76,106.87,106.7,106.7,39236.0,105.7437,105.8527,105.6843,105.6843,39236.0
2025-05-21 10:45:00,106.7,106.74,106.6,106.66,10337.0,105.6843,105.7239,105.5852,105.6447,10337.0
2025-05-21 10:50:00,106.68,106.74,106.66,106.7,6383.0,105.6645,105.7239,105.6447,105.6843,6383.0
2025-05-21 10:55:00,106.72,107.01,106.72,107.0,7081.0,105.7041,105.9913,105.7041,105.9814,7081.0
2025-05-21 11:00:00,107.01,107.02,106.83,106.89,10181.0,105.9913,106.0012,105.8131,105.8725,10181.0
2025-05-21 11:05:00,106.91,107.1,106.8,107.1,14322.0,105.8923,106.0805,105.7833,106.0805,14322.0
2025-05-21 11:10:00,107.06,107.21,106.98,107.21,10439.0,106.0409,106.1894,105.9616,106.1894,10439.0
2025-05-21 11:15:00,107.18,107.27,107.12,107.15,11106.0,106.1597,106.2489,106.1003,106.13,11106.0
2025-05-21 11:20:00,107.17,107.25,107.14,107.25,9353.0,106.1498,106.2291,106.1201,106.2291,9353.0
2025-05-21 11:25:00,107.25,107.25,107.16,107.23,11718.0,106.2291,106.2291,106.1399,106.2092,11718.0
2025-05-21 11:30:00,107.23,107.32,107.18,107.21,8098.0,106.2092,106.2984,106.1597,106.1894,8098.0
2025-05-21 11:35:00,107.2,107.21,107.08,107.17,10949.0,106.1795,106.1894,106.0607,106.1498,10949.0
2025-05-21 11:40:00,107.17,107.21,107.04,107.06,16632.0,106.1498,106.1894,106.0211,106.0409,16632.0
2025-05-21 11:45:00,107.08,107.17,107.07,107.15,5433.0,106.0607,106.1498,106.0508,106.13,5433.0
2025-05-21 11:50:00,107.18,107.22,107.12,107.19,5668.0,106.1597,106.1993,106.1003,106.1696,5668.0
2025-05-21 11:55:00,107.2,107.21,107.04,107.06,8004.0,106.1795,106.1894,106.0211,106.0409,8004.0
2025-05-21 12:00:00,107.11,107.11,106.98,107.01,9622.0,106.0904,106.0904,105.9616,105.9913,9622.0
2025-05-21 12:05:00,106.97,107.12,106.97,107.11,6034.0,105.9517,106.1003,105.9517,106.0904,6034.0
2025-05-21 12:10:00,107.11,107.11,106.91,106.95,5013.0,106.0904,106.0904,105.8923,105.9319,5013.0
2025-05-21 12:15:00,106.93,106.96,106.87,106.87,3358.0,105.9121,105.9418,105.8527,105.8527,3358.0
2025-05-21 12:20:00,106.84,106.86,106.77,106.83,13762.0,105.823,105.8428,105.7536,105.8131,13762.0
2025-05-21 12:25:00,106.82,106.88,106.76,106.79,7165.0,105.8031,105.8626,105.7437,105.7734,7165.0
2025-05-21 12:30:00,106.82,106.98,106.82,106.95,6479.0,105.8031,105.9616,105.8031,105.9319,6479.0
2025-05-21 12:35:00,107.0,107.02,106.92,106.92,5582.0,105.9814,106.0012,105.9022,105.9022,5582.0
2025-05-21 12:40:00,106.91,106.95,106.85,106.87,5667.0,105.8923,105.9319,105.8329,105.8527,5667.0
2025-05-21 12:45:00,106.85,106.92,106.82,106.91,4302.0,105.8329,105.9022,105.8031,105.8923,4302.0
2025-05-21 12:50:00,106.88,106.96,106.86,106.94,3995.0,105.8626,105.9418,105.8428,105.922,3995.0
2025-05-21 12:55:00,106.98,106.98,106.83,106.87,4866.0,105.9616,105.9616,105.8131,105.8527,4866.0
2025-05-21 13:00:00,106.88,106.93,106.68,106.77,8228.0,105.8626,105.9121,105.6645,105.7536,8228.0
2025-05-21 13:05:00,106.74,106.76,106.44,106.47,13253.0,105.7239,105.7437,105.4268,105.4565,13253.0
2025-05-21 13:10:00,106.49,106.49,106.3,106.3,3824.0,105.4763,105.4763,105.2881,105.2881,3824.0
2025-05-21 13:15:00,106.3,106.3,105.77,105.84,13370.0,105.2881,105.2881,104.7631,104.8325,13370.0
2025-05-21 13:20:00,105.84,105.84,105.48,105.48,24423.0,104.8325,104.8325,104.4759,104.4759,24423.0
2025-05-21 13:25:00,105.53,105.54,105.32,105.36,12265.0,104.5254,104.5353,104.3174,104.357,12265.0
2025-05-21 13:30:00,105.29,105.68,105.15,105.54,17873.0,104.2877,104.674,104.149,104.5353,17873.0
2025-05-21 13:35:00,105.52,105.77,105.49,105.71,13078.0,104.5155,104.7631,104.4858,104.7037,13078.0
2025-05-21 13:40:00,105.74,105.79,105.51,105.54,20706.0,104.7334,104.783,104.5056,104.5353,20706.0
2025-05-21 13:45:00,105.53,105.57,105.39,105.45,9978.0,104.5254,104.565,104.3868,104.4462,9978.0
2025-05-21 13:50:00,105.4,105.55,105.29,105.37,5431.0,104.3967,104.5452,104.2877,104.3669,5431.0
2025-05-21 13:55:00,105.38,105.45,105.25,105.36,10605.0,104.3769,104.4462,104.2481,104.357,10605.0
2025-05-21 14:00:00,105.4,105.41,105.01,105.04,12345.0,104.3967,104.4066,104.0104,104.0401,12345.0
2025-05-21 14:05:00,105.04,105.25,104.99,105.2,11784.0,104.0401,104.2481,103.9906,104.1986,11784.0
2025-05-21 14:10:00,105.2,105.2,104.91,104.98,8519.0,104.1986,104.1986,103.9113,103.9807,8519.0
2025-05-21 14:15:00,105.0,105.02,104.79,104.79,5856.0,104.0005,104.0203,103.7925,103.7925,5856.0
2025-05-21 14:20:00,104.79,104.86,104.65,104.86,12264.0,103.7925,103.8618,103.6538,103.8618,12264.0
2025-05-21 14:25:00,104.93,104.99,104.87,104.94,6767.0,103.9311,103.9906,103.8717,103.941,6767.0
2025-05-21 14:30:00,104.9,105.05,104.9,105.05,7504.0,103.9014,104.05,103.9014,104.05,7504.0
2025-05-21 14:35:00,105.08,105.14,104.9,104.94,11193.0,104.0797,104.1391,103.9014,103.941,11193.0
2025-05-21 14:40:00,104.94,105.02,104.92,104.94,6142.0,103.941,104.0203,103.9212,103.941,6142.0
2025-05-21 14:45:00,104.94,105.03,104.79,104.8,15014.0,103.941,104.0302,103.7925,103.8024,15014.0
2025-05-21 14:50:00,104.8,104.82,104.69,104.74,11966.0,103.8024,103.8222,103.6934,103.7429,11966.0
2025-05-21 14:55:00,104.69,104.76,104.59,104.61,8004.0,103.6934,103.7628,103.5944,103.6142,8004.0
2025-05-21 15:00:00,104.63,104.73,104.57,104.66,10894.0,103.634,103.733,103.5746,103.6637,10894.0
2025-05-21 15:05:00,104.69,104.74,104.36,104.39,45252.0,103.6934,103.7429,103.3666,103.3963,45252.0
2025-05-21 15:10:00,104.38,104.61,104.37,104.6,28171.0,103.3864,103.6142,103.3765,103.6043,28171.0
2025-05-21 15:15:00,104.61,104.71,104.56,104.65,27556.0,103.6142,103.7132,103.5647,103.6538,27556.0
2025-05-21 15:20:00,104.62,104.68,104.41,104.42,17281.0,103.6241,103.6835,103.4161,103.426,17281.0
2025-05-21 15:25:00,104.41,104.59,104.4,104.57,20222.0,103.4161,103.5944,103.4062,103.5746,20222.0
2025-05-21 15:30:00,104.58,104.91,104.57,104.84,27181.0,103.5845,103.9113,103.5746,103.842,27181.0
2025-05-21 15:35:00,104.84,105.05,104.8,105.05,32539.0,103.842,104.05,103.8024,104.05,32539.0
2025-05-21 15:40:00,105.04,105.24,104.99,105.19,39562.0,104.0401,104.2382,103.9906,104.1887,39562.0
2025-05-21 15:45:00,105.17,105.17,104.82,104.82,82354.0,104.1689,104.1689,103.8222,103.8222,82354.0
2025-05-21 15:50:00,104.86,104.89,104.63,104.66,58163.0,103.8618,103.8915,103.634,103.6637,58163.0
2025-05-21 15:55:00,104.66,104.77,104.62,104.64,132130.0,103.6637,103.7727,103.6241,103.6439,132130.0
2025-05-22 09:30:00,104.77,105.88,104.05,104.34,53384.0,103.7727,104.8721,103.0595,103.3468,53384.0
2025-05-22 09:35:00,104.45,104.68,104.34,104.61,16869.0,103.4557,103.6835,103.3468,103.6142,16869.0
2025-05-22 09:40:00,104.67,104.76,104.46,104.5,9657.0,103.6736,103.7628,103.4656,103.5052,9657.0
2025-05-22 09:45:00,104.5,104.55,104.11,104.18,47727.0,103.5052,103.5548,103.1189,103.1883,47727.0
2025-05-22 09:50:00,104.22,104.54,104.15,104.52,18958.0,103.2279,103.5449,103.1586,103.525,18958.0
2025-05-22 09:55:00,104.52,104.58,104.33,104.53,23351.0,103.525,103.5845,103.3368,103.5349,23351.0
2025-05-22 10:00:00,104.54,104.77,104.51,104.73,29366.0,103.5449,103.7727,103.5151,103.733,29366.0
2025-05-22 10:05:00,104.73,104.93,104.69,104.8,15604.0,103.733,103.9311,103.6934,103.8024,15604.0
2025-05-22 10:10:00,104.82,104.82,104.47,104.47,19628.0,103.8222,103.8222,103.4755,103.4755,19628.0
2025-05-22 10:15:00,104.48,104.61,104.4,104.61,10470.0,103.4854,103.6142,103.4062,103.6142,10470.0
2025-05-22 10:20:00,104.57,104.57,104.16,104.16,9467.0,103.5746,103.5746,103.1685,103.1685,9467.0
2025-05-22 10:25:00,104.09,104.18,104.0,104.03,7010.0,103.0991,103.1883,103.01,103.0397,7010.0
2025-05-22 10:30:00,104.03,104.05,103.87,103.93,11777.0,103.0397,103.0595,102.8812,102.9407,11777.0
2025-05-22 10:35:00,103.86,103.94,103.8,103.85,9450.0,102.8713,102.9506,102.8119,102.8614,9450.0
2025-05-22 10:40:00,103.89,104.22,103.89,104.16,18654.0,102.901,103.2279,102.901,103.1685,18654.0
2025-05-22 10:45:00,104.16,104.3,104.03,104.14,34301.0,103.1685,103.3071,103.0397,103.1487,34301.0
2025-05-22 10:50:00,104.14,104.35,104.13,104.23,16816.0,103.1487,103.3567,103.1388,103.2378,16816.0
2025-05-22 10:55:00,104.23,104.33,104.06,104.3,13241.0,103.2378,103.3368,103.0694,103.3071,13241.0
2025-05-22 11:00:00,104.33,104.42,104.24,104.25,13800.0,103.3368,103.426,103.2477,103.2576,13800.0
2025-05-22 11:05:00,104.25,104.32,104.16,104.25,13512.0,103.2576,103.3269,103.1685,103.2576,13512.0
2025-05-22 11:10:00,104.23,104.29,104.11,104.12,12518.0,103.2378,103.2972,103.1189,103.1288,12518.0
2025-05-22 11:15:00,104.11,104.12,103.89,104.02,15962.0,103.1189,103.1288,102.901,103.0298,15962.0
2025-05-22 11:20:00,104.06,104.15,103.99,104.15,11727.0,103.0694,103.1586,103.0001,103.1586,11727.0
2025-05-22 11:25:00,104.11,104.2,104.02,104.03,10217.0,103.1189,103.2081,103.0298,103.0397,10217.0
2025-05-22 11:30:00,104.08,104.48,104.08,104.48,14871.0,103.0892,103.4854,103.0892,103.4854,14871.0
2025-05-22 11:35:00,104.46,104.69,104.39,104.52,8315.0,103.4656,103.6934,103.3963,103.525,8315.0
2025-05-22 11:40:00,104.54,104.61,104.48,104.51,4749.0,103.5449,103.6142,103.4854,103.5151,4749.0
2025-05-22 11:45:00,104.51,104.62,104.51,104.52,5629.0,103.5151,103.6241,103.5151,103.525,5629.0
2025-05-22 11:50:00,104.52,104.64,104.51,104.61,6693.0,103.525,103.6439,103.5151,103.6142,6693.0
2025-05-22 11:55:00,104.63,104.63,104.53,104.6,7598.0,103.634,103.634,103.5349,103.6043,7598.0
2025-05-22 12:00:00,104.62,104.73,104.57,104.66,12174.0,103.6241,103.733,103.5746,103.6637,12174.0
2025-05-22 12:05:00,104.66,104.71,104.6,104.64,5865.0,103.6637,103.7132,103.6043,103.6439,5865.0
2025-05-22 12:10:00,104.64,104.8,104.62,104.76,11567.0,103.6439,103.8024,103.6241,103.7628,11567.0
2025-05-22 12:15:00,104.78,104.9,104.78,104.89,22922.0,103.7826,103.9014,103.7826,103.8915,22922.0
2025-05-22 12:20:00,104.89,104.99,104.84,104.88,15004.0,103.8915,103.9906,103.842,103.8816,15004.0
2025-05-22 12:25:00,104.86,104.96,104.85,104.88,26382.0,103.8618,103.9609,103.8519,103.8816,26382.0
2025-05-22 12:30:00,104.86,104.88,104.72,104.82,14727.0,103.8618,103.8816,103.7231,103.8222,14727.0
2025-05-22 12:35:00,104.82,104.92,104.79,104.89,8858.0,103.8222,103.9212,103.7925,103.8915,8858.0
2025-05-22 12:40:00,104.91,105.0,104.89,104.89,10894.0,103.9113,104.0005,103.8915,103.8915,10894.0
2025-05-22 12:45:00,104.89,104.97,104.75,104.75,27007.0,103.8915,103.9708,103.7529,103.7529,27007.0
2025-05-22 12:50:00,104.77,104.84,104.76,104.84,8300.0,103.7727,103.842,103.7628,103.842,8300.0
2025-05-22 12:55:00,104.82,104.85,104.66,104.66,14240.0,103.8222,103.8519,103.6637,103.6637,14240.0
2025-05-22 13:00:00,104.67,104.7,104.61,104.67,7468.0,103.6736,103.7033,103.6142,103.6736,7468.0
2025-05-22 13:05:00,104.64,104.77,104.64,104.67,20298.0,103.6439,103.7727,103.6439,103.6736,20298.0
2025-05-22 13:10:00,104.67,104.8,104.66,104.72,7294.0,103.6736,103.8024,103.6637,103.7231,7294.0
2025-05-22 13:15:00,104.71,105.01,104.69,104.98,12232.0,103.7132,104.0104,103.6934,103.9807,12232.0
2025-05-22 13:20:00,104.98,105.15,104.97,105.15,7462.0,103.9807,104.149,103.9708,104.149,7462.0
2025-05-22 13:25:00,105.15,105.23,105.12,105.12,15671.0,104.149,104.2283,104.1193,104.1193,15671.0
2025-05-22 13:30:00,105.15,105.29,105.08,105.28,7605.0,104.149,104.2877,104.0797,104.2778,7605.0
2025-05-22 13:35:00,105.32,105.36,105.23,105.32,13648.0,104.3174,104.357,104.2283,104.3174,13648.0
2025-05-22 13:40:00,105.32,105.38,105.23,105.3,7417.0,104.3174,104.3769,104.2283,104.2976,7417.0
2025-05-22 13:45:00,105.3,105.33,105.2,105.24,11587.0,104.2976,104.3273,104.1986,104.2382,11587.0
2025-05-22 13:50:00,105.22,105.22,105.1,105.14,5829.0,104.2184,104.2184,104.0995,104.1391,5829.0
2025-05-22 13:55:00,105.16,105.23,105.14,105.17,9693.0,104.1589,104.2283,104.1391,104.1689,9693.0
2025-05-22 14:00:00,105.16,105.31,105.16,105.3,9655.0,104.1589,104.3075,104.1589,104.2976,9655.0
2025-05-22 14:05:00,105.3,105.32,105.22,105.28,11974.0,104.2976,104.3174,104.2184,104.2778,11974.0
2025-05-22 14:10:00,105.27,105.4,105.25,105.35,24371.0,104.2679,104.3967,104.2481,104.3471,24371.0
2025-05-22 14:15:00,105.35,105.54,105.35,105.54,14773.0,104.3471,104.5353,104.3471,104.5353,14773.0
2025-05-22 14:20:00,105.54,105.64,105.42,105.58,13850.0,104.5353,104.6344,104.4165,104.575,13850.0
2025-05-22 14:25:00,105.53,105.6,105.45,105.45,9573.0,104.5254,104.5948,104.4462,104.4462,9573.0
2025-05-22 14:30:00,105.44,105.54,105.4,105.42,14768.0,104.4363,104.5353,104.3967,104.4165,14768.0
2025-05-22 14:35:00,105.44,105.5,105.39,105.4,10790.0,104.4363,104.4957,104.3868,104.3967,10790.0
2025-05-22 14:40:00,105.39,105.46,105.32,105.35,10464.0,104.3868,104.4561,104.3174,104.3471,10464.0
2025-05-22 14:45:00,105.35,105.45,105.33,105.41,6740.0,104.3471,104.4462,104.3273,104.4066,6740.0
2025-05-22 14:50:00,105.45,105.56,105.45,105.48,5629.0,104.4462,104.5551,104.4462,104.4759,5629.0
2025-05-22 14:55:00,105.48,105.62,105.46,105.55,10492.0,104.4759,104.6146,104.4561,104.5452,10492.0
2025-05-22 15:00:00,105.55,105.61,105.53,105.59,9304.0,104.5452,104.6047,104.5254,104.5849,9304.0
2025-05-22 15:05:00,105.57,105.63,105.52,105.56,13587.0,104.565,104.6245,104.5155,104.5551,13587.0
2025-05-22 15:10:00,105.55,105.64,105.53,105.61,21570.0,104.5452,104.6344,104.5254,104.6047,21570.0
2025-05-22 15:15:00,105.59,105.61,105.54,105.56,15211.0,104.5849,104.6047,104.5353,104.5551,15211.0
2025-05-22 15:20:00,105.58,105.65,105.55,105.61,12290.0,104.575,104.6443,104.5452,104.6047,12290.0
2025-05-22 15:25:00,105.62,105.71,105.61,105.67,9775.0,104.6146,104.7037,104.6047,104.6641,9775.0
2025-05-22 15:30:00,105.68,105.76,105.56,105.63,15877.0,104.674,104.7532,104.5551,104.6245,15877.0
2025-05-22 15:35:00,105.59,105.63,105.51,105.56,14323.0,104.5849,104.6245,104.5056,104.5551,14323.0
2025-05-22 15:40:00,105.55,105.59,105.48,105.48,13179.0,104.5452,104.5849,104.4759,104.4759,13179.0
2025-05-22 15:45:00,105.48,105.48,105.3,105.38,33937.0,104.4759,104.4759,104.2976,104.3769,33937.0
2025-05-22 15:50:00,105.38,105.48,105.32,105.32,27946.0,104.3769,104.4759,104.3174,104.3174,27946.0
2025-05-22 15:55:00,105.31,105.31,104.98,105.07,168807.0,104.3075,104.3075,103.9807,104.0698,168807.0
2025-05-23 09:30:00,104.33,104.86,104.3,104.35,39001.0,103.3368,103.8618,103.3071,103.3567,39001.0
2025-05-23 09:35:00,104.5,104.52,104.08,104.13,15160.0,103.5052,103.525,103.0892,103.1388,15160.0
2025-05-23 09:40:00,104.11,104.12,103.82,103.89,20734.0,103.1189,103.1288,102.8317,102.901,20734.0
2025-05-23 09:45:00,103.96,103.98,103.66,103.92,11254.0,102.9704,102.9902,102.6732,102.9308,11254.0
2025-05-23 09:50:00,103.9,103.99,103.59,103.6,21902.0,102.9109,103.0001,102.6039,102.6138,21902.0
2025-05-23 09:55:00,103.68,103.73,103.55,103.68,25411.0,102.693,102.7426,102.5643,102.693,25411.0
2025-05-23 10:00:00,103.68,103.86,103.58,103.79,46538.0,102.693,102.8713,102.594,102.802,46538.0
2025-05-23 10:05:00,103.73,103.86,103.51,103.51,24079.0,102.7426,102.8713,102.5247,102.5247,24079.0
2025-05-23 10:10:00,103.47,103.82,103.35,103.79,47922.0,102.485,102.8317,102.3662,102.802,47922.0
2025-05-23 10:15:00,103.79,103.79,103.46,103.46,20408.0,102.802,102.802,102.4751,102.4751,20408.0
2025-05-23 10:20:00,103.47,103.58,103.27,103.55,23715.0,102.485,102.594,102.2869,102.5643,23715.0
2025-05-23 10:25:00,103.53,103.63,103.32,103.35,26427.0,102.5445,102.6435,102.3365,102.3662,26427.0
2025-05-23 10:30:00,103.41,103.47,103.35,103.41,16165.0,102.4256,102.485,102.3662,102.4256,16165.0
2025-05-23 10:35:00,103.4,103.45,103.08,103.22,33872.0,102.4157,102.4652,102.0987,102.2374,33872.0
2025-05-23 10:40:00,103.18,103.51,103.14,103.49,22155.0,102.1978,102.5247,102.1582,102.5048,22155.0
2025-05-23 10:45:00,103.51,103.61,103.41,103.48,28654.0,102.5247,102.6237,102.4256,102.4949,28654.0
2025-05-23 10:50:00,103.49,103.49,103.24,103.27,15622.0,102.5048,102.5048,102.2572,102.2869,15622.0
2025-05-23 10:55:00,103.28,103.31,103.03,103.05,9382.0,102.2968,102.3266,102.0492,102.069,9382.0
2025-05-23 11:00:00,103.05,103.29,103.03,103.16,21083.0,102.069,102.3067,102.0492,102.178,21083.0
2025-05-23 11:05:00,103.16,103.28,103.07,103.25,14471.0,102.178,102.2968,102.0888,102.2671,14471.0
2025-05-23 11:10:00,103.25,103.26,103.02,103.06,31261.0,102.2671,102.277,102.0393,102.0789,31261.0
2025-05-23 11:15:00,103.07,103.26,103.06,103.18,27841.0,102.0888,102.277,102.0789,102.1978,27841.0
2025-05-23 11:20:00,103.2,103.37,103.2,103.33,12261.0,102.2176,102.386,102.2176,102.3464,12261.0
2025-05-23 11:25:00,103.33,103.36,103.26,103.33,12021.0,102.3464,102.3761,102.277,102.3464,12021.0
2025-05-23 11:30:00,103.34,103.53,103.32,103.52,8660.0,102.3563,102.5445,102.3365,102.5346,8660.0
2025-05-23 11:35:00,103.52,103.66,103.45,103.5,10233.0,102.5346,102.6732,102.4652,102.5148,10233.0
2025-05-23 11:40:00,103.48,103.53,103.4,103.45,9500.0,102.4949,102.5445,102.4157,102.4652,9500.0
2025-05-23 11:45:00,103.47,103.63,103.38,103.63,8382.0,102.485,102.6435,102.3959,102.6435,8382.0
2025-05-23 11:50:00,103.69,103.69,103.49,103.57,12820.0,102.7029,102.7029,102.5048,102.5841,12820.0
2025-05-23 11:55:00,103.56,103.63,103.52,103.63,6510.0,102.5742,102.6435,102.5346,102.6435,6510.0
2025-05-23 12:00:00,103.59,103.62,103.42,103.47,13549.0,102.6039,102.6336,102.4355,102.485,13549.0
2025-05-23 12:05:00,103.42,103.48,103.34,103.39,10164.0,102.4355,102.4949,102.3563,102.4058,10164.0
2025-05-23 12:10:00,103.4,103.42,103.34,103.41,5684.0,102.4157,102.4355,102.3563,102.4256,5684.0
2025-05-23 12:15:00,103.39,103.46,103.38,103.43,20905.0,102.4058,102.4751,102.3959,102.4454,20905.0
2025-05-23 12:20:00,103.45,103.68,103.44,103.67,9044.0,102.4652,102.693,102.4553,102.6831,9044.0
2025-05-23 12:25:00,103.68,103.78,103.66,103.72,8918.0,102.693,102.7921,102.6732,102.7327,8918.0
2025-05-23 12:30:00,103.72,103.72,103.52,103.55,21732.0,102.7327,102.7327,102.5346,102.5643,21732.0
2025-05-23 12:35:00,103.57,103.81,103.55,103.81,8084.0,102.5841,102.8218,102.5643,102.8218,8084.0
2025-05-23 12:40:00,103.81,103.81,103.68,103.69,9604.0,102.8218,102.8218,102.693,102.7029,9604.0
2025-05-23 12:45:00,103.71,103.77,103.63,103.72,9755.0,102.7228,102.7822,102.6435,102.7327,9755.0
2025-05-23 12:50:00,103.78,103.92,103.73,103.91,9053.0,102.7921,102.9308,102.7426,102.9208,9053.0
2025-05-23 12:55:00,103.92,103.96,103.79,103.83,10476.0,102.9308,102.9704,102.802,102.8416,10476.0
2025-05-23 13:00:00,103.85,103.97,103.81,103.91,11621.0,102.8614,102.9803,102.8218,102.9208,11621.0
2025-05-23 13:05:00,103.91,103.96,103.87,103.95,18690.0,102.9208,102.9704,102.8812,102.9605,18690.0
2025-05-23 13:10:00,103.95,104.14,103.93,104.09,21219.0,102.9605,103.1487,102.9407,103.0991,21219.0
2025-05-23 13:15:00,104.13,104.39,104.1,104.29,16533.0,103.1388,103.3963,103.109,103.2972,16533.0
2025-05-23 13:20:00,104.32,104.43,104.32,104.38,11154.0,103.3269,103.4359,103.3269,103.3864,11154.0
2025-05-23 13:25:00,104.4,104.42,104.31,104.35,18075.0,103.4062,103.426,103.317,103.3567,18075.0
2025-05-23 13:30:00,104.3,104.4,104.28,104.3,15511.0,103.3071,103.4062,103.2873,103.3071,15511.0
2025-05-23 13:35:00,104.3,104.34,104.24,104.24,13089.0,103.3071,103.3468,103.2477,103.2477,13089.0
2025-05-23 13:40:00,104.24,104.29,104.15,104.2,22736.0,103.2477,103.2972,103.1586,103.2081,22736.0
2025-05-23 13:45:00,104.19,104.28,104.17,104.18,8911.0,103.1982,103.2873,103.1784,103.1883,8911.0
2025-05-23 13:50:00,104.21,104.34,104.2,104.26,14429.0,103.218,103.3468,103.2081,103.2675,14429.0
2025-05-23 13:55:00,104.26,104.26,104.17,104.22,6283.0,103.2675,103.2675,103.1784,103.2279,6283.0
2025-05-23 14:00:00,104.22,104.39,104.22,104.38,15261.0,103.2279,103.3963,103.2279,103.3864,15261.0
2025-05-23 14:05:00,104.4,104.41,104.28,104.33,14906.0,103.4062,103.4161,103.2873,103.3368,14906.0
2025-05-23 14:10:00,104.29,104.33,104.27,104.32,8827.0,103.2972,103.3368,103.2774,103.3269,8827.0
2025-05-23 14:15:00,104.33,104.38,104.17,104.21,11675.0,103.3368,103.3864,103.1784,103.218,11675.0
2025-05-23 14:20:00,104.19,104.25,104.05,104.19,14933.0,103.1982,103.2576,103.0595,103.1982,14933.0
2025-05-23 14:25:00,104.15,104.29,104.13,104.16,11391.0,103.1586,103.2972,103.1388,103.1685,11391.0
2025-05-23 14:30:00,104.2,104.37,104.18,104.34,9190.0,103.2081,103.3765,103.1883,103.3468,9190.0
2025-05-23 14:35:00,104.36,104.48,104.34,104.34,11886.0,103.3666,103.4854,103.3468,103.3468,11886.0
2025-05-23 14:40:00,104.34,104.47,104.31,104.46,10876.0,103.3468,103.4755,103.317,103.4656,10876.0
2025-05-23 14:45:00,104.46,104.49,104.38,104.48,10249.0,103.4656,103.4953,103.3864,103.4854,10249.0
2025-05-23 14:50:00,104.5,104.5,104.43,104.44,10463.0,103.5052,103.5052,103.4359,103.4458,10463.0
2025-05-23 14:55:00,104.45,104.45,104.34,104.34,9068.0,103.4557,103.4557,103.3468,103.3468,9068.0
2025-05-23 15:00:00,104.35,104.36,104.28,104.32,9674.0,103.3567,103.3666,103.2873,103.3269,9674.0
2025-05-23 15:05:00,104.32,104.46,104.31,104.44,9758.0,103.3269,103.4656,103.317,103.4458,9758.0
2025-05-23 15:10:00,104.44,104.47,104.38,104.44,33322.0,103.4458,103.4755,103.3864,103.4458,33322.0
2025-05-23 15:15:00,104.44,104.44,104.28,104.28,14702.0,103.4458,103.4458,103.2873,103.2873,14702.0
2025-05-23 15:20:00,104.28,104.31,104.18,104.21,11331.0,103.2873,103.317,103.1883,103.218,11331.0
2025-05-23 15:25:00,104.22,104.25,104.1,104.14,17825.0,103.2279,103.2576,103.109,103.1487,17825.0
2025-05-23 15:30:00,104.15,104.26,104.12,104.26,12242.0,103.1586,103.2675,103.1288,103.2675,12242.0
2025-05-23 15:35:00,104.24,104.4,104.21,104.4,21224.0,103.2477,103.4062,103.218,103.4062,21224.0
2025-05-23 15:40:00,104.41,104.58,104.4,104.45,29795.0,103.4161,103.5845,103.4062,103.4557,29795.0
2025-05-23 15:45:00,104.43,104.48,104.24,104.24,17994.0,103.4359,103.4854,103.2477,103.2477,17994.0
2025-05-23 15:50:00,104.27,104.28,103.96,104.02,30801.0,103.2774,103.2873,102.9704,103.0298,30801.0
2025-05-23 15:55:00,104.0,104.19,103.93,104.05,90036.0,103.01,103.1982,102.9407,103.0595,90036.0
2025-05-27 09:30:00,105.39,105.39,104.63,104.63,113288.0,104.3868,104.3868,103.634,103.634,113288.0
2025-05-27 09:35:00,104.72,104.73,104.45,104.45,31027.0,103.7231,103.733,103.4557,103.4557,31027.0
2025-05-27 09:40:00,104.52,104.67,104.47,104.6,24410.0,103.525,103.6736,103.4755,103.6043,24410.0
2025-05-27 09:45:00,104.58,104.87,104.58,104.7,18357.0,103.5845,103.8717,103.5845,103.7033,18357.0
2025-05-27 09:50:00,104.71,104.96,104.61,104.96,13244.0,103.7132,103.9609,103.6142,103.9609,13244.0
2025-05-27 09:55:00,105.01,105.05,104.66,104.73,29865.0,104.0104,104.05,103.6637,103.733,29865.0
2025-05-27 10:00:00,104.73,104.79,104.66,104.79,18017.0,103.733,103.7925,103.6637,103.7925,18017.0
2025-05-27 10:05:00,104.79,104.96,104.77,104.78,15299.0,103.7925,103.9609,103.7727,103.7826,15299.0
2025-05-27 10:10:00,104.78,104.8,104.52,104.69,24583.0,103.7826,103.8024,103.525,103.6934,24583.0
2025-05-27 10:15:00,104.7,104.9,104.62,104.84,13826.0,103.7033,103.9014,103.6241,103.842,13826.0
2025-05-27 10:20:00,104.9,105.16,104.9,105.1,26976.0,103.9014,104.1589,103.9014,104.0995,26976.0
2025-05-27 10:25:00,105.08,105.26,105.02,105.05,24286.0,104.0797,104.258,104.0203,104.05,24286.0
2025-05-27 10:30:00,105.06,105.52,105.06,105.49,42113.0,104.0599,104.5155,104.0599,104.4858,42113.0
2025-05-27 10:35:00,105.48,105.57,105.26,105.3,19746.0,104.4759,104.565,104.258,104.2976,19746.0
2025-05-27 10:40:00,105.28,105.44,105.2,105.22,23867.0,104.2778,104.4363,104.1986,104.2184,23867.0
2025-05-27 10:45:00,105.24,105.48,105.24,105.41,12716.0,104.2382,104.4759,104.2382,104.4066,12716.0
2025-05-27 10:50:00,105.38,105.49,105.37,105.48,12684.0,104.3769,104.4858,104.3669,104.4759,12684.0
2025-05-27 10:55:00,105.48,105.57,105.35,105.36,12082.0,104.4759,104.565,104.3471,104.357,12082.0
2025-05-27 11:00:00,105.32,105.5,105.32,105.45,24349.0,104.3174,104.4957,104.3174,104.4462,24349.0
2025-05-27 11:05:00,105.44,105.44,105.16,105.26,19679.0,104.4363,104.4363,104.1589,104.258,19679.0
2025-05-27 11:10:00,105.26,105.5,105.26,105.44,18638.0,104.258,104.4957,104.258,104.4363,18638.0
2025-05-27 11:15:00,105.47,105.6,105.46,105.53,119521.0,104.466,104.5948,104.4561,104.5254,119521.0
2025-05-27 11:20:00,105.54,105.73,105.53,105.62,14726.0,104.5353,104.7235,104.5254,104.6146,14726.0
2025-05-27 11:25:00,105.62,105.86,105.62,105.8,19472.0,104.6146,104.8523,104.6146,104.7929,19472.0
2025-05-27 11:30:00,105.8,105.81,105.67,105.71,25193.0,104.7929,104.8028,104.6641,104.7037,25193.0
2025-05-27 11:35:00,105.74,105.75,105.54,105.54,13829.0,104.7334,104.7433,104.5353,104.5353,13829.0
2025-05-27 11:40:00,105.54,105.75,105.5,105.7,13999.0,104.5353,104.7433,104.4957,104.6938,13999.0
2025-05-27 11:45:00,105.7,105.74,105.66,105.66,9850.0,104.6938,104.7334,104.6542,104.6542,9850.0
2025-05-27 11:50:00,105.66,105.71,105.57,105.65,12077.0,104.6542,104.7037,104.565,104.6443,12077.0
2025-05-27 11:55:00,105.67,105.71,105.61,105.64,15490.0,104.6641,104.7037,104.6047,104.6344,15490.0
2025-05-27 12:00:00,105.64,105.81,105.62,105.78,17240.0,104.6344,104.8028,104.6146,104.773,17240.0
2025-05-27 12:05:00,105.76,105.82,105.68,105.79,15069.0,104.7532,104.8127,104.674,104.783,15069.0
2025-05-27 12:10:00,105.79,105.85,105.75,105.81,15232.0,104.783,104.8424,104.7433,104.8028,15232.0
2025-05-27 12:15:00,105.81,105.86,105.74,105.84,16913.0,104.8028,104.8523,104.7334,104.8325,16913.0
2025-05-27 12:20:00,105.84,106.06,105.82,106.06,11846.0,104.8325,105.0504,104.8127,105.0504,11846.0
2025-05-27 12:25:00,106.06,106.09,106.01,106.07,15794.0,105.0504,105.0801,105.0009,105.0603,15794.0
2025-05-27 12:30:00,106.07,106.07,105.95,105.96,13127.0,105.0603,105.0603,104.9414,104.9513,13127.0
2025-05-27 12:35:00,105.98,106.21,105.98,106.2,14906.0,104.9711,105.199,104.9711,105.189,14906.0
2025-05-27 12:40:00,106.21,106.3,106.19,106.27,26081.0,105.199,105.2881,105.1791,105.2584,26081.0
2025-05-27 12:45:00,106.23,106.34,106.12,106.22,47156.0,105.2188,105.3277,105.1098,105.2089,47156.0
2025-05-27 12:50:00,106.22,106.22,106.13,106.15,2918.0,105.2089,105.2089,105.1197,105.1395,2918.0
2025-05-27 12:55:00,106.15,106.16,106.06,106.11,6804.0,105.1395,105.1494,105.0504,105.0999,6804.0
2025-05-27 13:00:00,106.07,106.21,106.07,106.13,8757.0,105.0603,105.199,105.0603,105.1197,8757.0
2025-05-27 13:05:00,106.15,106.29,106.13,106.29,11378.0,105.1395,105.2782,105.1197,105.2782,11378.0
2025-05-27 13:10:00,106.28,106.28,106.08,106.14,6404.0,105.2683,105.2683,105.0702,105.1296,6404.0
2025-05-27 13:15:00,106.14,106.15,106.02,106.14,15894.0,105.1296,105.1395,105.0108,105.1296,15894.0
2025-05-27 13:20:00,106.14,106.23,106.14,106.15,8243.0,105.1296,105.2188,105.1296,105.1395,8243.0
2025-05-27 13:25:00,106.15,106.18,106.08,106.13,7256.0,105.1395,105.1692,105.0702,105.1197,7256.0
2025-05-27 13:30:00,106.13,106.15,106.1,106.13,5969.0,105.1197,105.1395,105.09,105.1197,5969.0
2025-05-27 13:35:00,106.11,106.24,106.11,106.23,16047.0,105.0999,105.2287,105.0999,105.2188,16047.0
2025-05-27 13:40:00,106.23,106.24,106.18,106.22,9510.0,105.2188,105.2287,105.1692,105.2089,9510.0
2025-05-27 13:45:00,106.23,106.45,106.23,106.42,13050.0,105.2188,105.4367,105.2188,105.407,13050.0
2025-05-27 13:50:00,106.44,106.55,106.43,106.49,9344.0,105.4268,105.5357,105.4169,105.4763,9344.0
2025-05-27 13:55:00,106.49,106.59,106.48,106.58,5785.0,105.4763,105.5753,105.4664,105.5654,5785.0
2025-05-27 14:00:00,106.57,106.62,106.44,106.45,14347.0,105.5555,105.605,105.4268,105.4367,14347.0
2025-05-27 14:05:00,106.44,106.46,106.39,106.41,6178.0,105.4268,105.4466,105.3772,105.397,6178.0
2025-05-27 14:10:00,106.39,106.5,106.34,106.5,16938.0,105.3772,105.4862,105.3277,105.4862,16938.0
2025-05-27 14:15:00,106.52,106.56,106.49,106.53,8405.0,105.506,105.5456,105.4763,105.5159,8405.0
2025-05-27 14:20:00,106.52,106.52,106.44,106.49,11969.0,105.506,105.506,105.4268,105.4763,11969.0
2025-05-27 14:25:00,106.52,106.59,106.49,106.52,20099.0,105.506,105.5753,105.4763,105.506,20099.0
2025-05-27 14:30:00,106.51,106.68,106.5,106.67,11649.0,105.4961,105.6645,105.4862,105.6546,11649.0
2025-05-27 14:35:00,106.67,106.77,106.6,106.77,19265.0,105.6546,105.7536,105.5852,105.7536,19265.0
2025-05-27 14:40:00,106.76,106.88,106.74,106.81,39649.0,105.7437,105.8626,105.7239,105.7932,39649.0
2025-05-27 14:45:00,106.82,106.82,106.66,106.68,12567.0,105.8031,105.8031,105.6447,105.6645,12567.0
2025-05-27 14:50:00,106.68,106.77,106.68,106.68,12610.0,105.6645,105.7536,105.6645,105.6645,12610.0
2025-05-27 14:55:00,106.66,106.68,106.55,106.57,10266.0,105.6447,105.6645,105.5357,105.5555,10266.0
2025-05-27 15:00:00,106.56,106.67,106.46,106.67,20777.0,105.5456,105.6546,105.4466,105.6546,20777.0
2025-05-27 15:05:00,106.66,106.73,106.62,106.73,15051.0,105.6447,105.714,105.605,105.714,15051.0
2025-05-27 15:10:00,106.71,106.75,106.66,106.7,15298.0,105.6942,105.7338,105.6447,105.6843,15298.0
2025-05-27 15:15:00,106.7,106.73,106.64,106.65,21094.0,105.6843,105.714,105.6249,105.6348,21094.0
2025-05-27 15:20:00,106.67,106.67,106.57,106.63,18551.0,105.6546,105.6546,105.5555,105.615,18551.0
2025-05-27 15:25:00,106.63,106.66,106.56,106.59,17317.0,105.615,105.6447,105.5456,105.5753,17317.0
2025-05-27 15:30:00,106.59,106.66,106.56,106.59,19466.0,105.5753,105.6447,105.5456,105.5753,19466.0
2025-05-27 15:35:00,106.59,106.62,106.4,106.57,55074.0,105.5753,105.605,105.3871,105.5555,55074.0
2025-05-27 15:40:00,106.58,106.61,106.49,106.49,41315.0,105.5654,105.5951,105.4763,105.4763,41315.0
2025-05-27 15:45:00,106.51,106.52,106.35,106.38,53857.0,105.4961,105.506,105.3376,105.3673,53857.0
2025-05-27 15:50:00,106.38,106.53,106.31,106.41,105690.0,105.3673,105.5159,105.298,105.397,105690.0
2025-05-27 15:55:00,106.43,106.73,106.39,106.66,298240.0,105.4169,105.714,105.3772,105.6447,298240.0
2025-05-28 09:30:00,106.89,107.05,106.62,106.83,95695.0,105.8725,106.031,105.605,105.8131,95695.0
2025-05-28 09:35:00,106.63,106.77,106.55,106.73,18219.0,105.615,105.7536,105.5357,105.714,18219.0
2025-05-28 09:40:00,106.74,107.0,106.73,106.82,27591.0,105.7239,105.9814,105.714,105.8031,27591.0
2025-05-28 09:45:00,106.8,106.98,106.78,106.88,35877.0,105.7833,105.9616,105.7635,105.8626,35877.0
2025-05-28 09:50:00,106.76,106.8,106.48,106.62,25619.0,105.7437,105.7833,105.4664,105.605,25619.0
2025-05-28 09:55:00,106.63,106.77,106.6,106.62,32121.0,105.615,105.7536,105.5852,105.605,32121.0
2025-05-28 10:00:00,106.65,106.74,106.51,106.62,26913.0,105.6348,105.7239,105.4961,105.605,26913.0
2025-05-28 10:05:00,106.62,106.78,106.61,106.62,23242.0,105.605,105.7635,105.5951,105.605,23242.0
2025-05-28 10:10:00,106.6,106.71,106.53,106.7,34457.0,105.5852,105.6942,105.5159,105.6843,34457.0
2025-05-28 10:15:00,106.7,106.82,106.63,106.82,15456.0,105.6843,105.8031,105.615,105.8031,15456.0
2025-05-28 10:20:00,106.84,107.16,106.84,107.16,8711.0,105.823,106.1399,105.823,106.1399,8711.0
2025-05-28 10:25:00,107.18,107.25,106.87,106.93,20776.0,106.1597,106.2291,105.8527,105.9121,20776.0
2025-05-28 10:30:00,106.92,107.26,106.92,107.21,7568.0,105.9022,106.239,105.9022,106.1894,7568.0
2025-05-28 10:35:00,107.21,107.21,106.99,107.09,15682.0,106.1894,106.1894,105.9715,106.0706,15682.0
2025-05-28 10:40:00,107.08,107.23,107.06,107.07,18066.0,106.0607,106.2092,106.0409,106.0508,18066.0
2025-05-28 10:45:00,107.07,107.12,106.96,106.99,13412.0,106.0508,106.1003,105.9418,105.9715,13412.0
2025-05-28 10:50:00,106.98,107.22,106.93,107.16,15504.0,105.9616,106.1993,105.9121,106.1399,15504.0
2025-05-28 10:55:00,107.2,107.3,107.19,107.29,9936.0,106.1795,106.2786,106.1696,106.2687,9936.0
2025-05-28 11:00:00,107.32,107.42,107.26,107.39,9350.0,106.2984,106.3974,106.239,106.3677,9350.0
2025-05-28 11:05:00,107.39,107.45,107.29,107.37,13661.0,106.3677,106.4271,106.2687,106.3479,13661.0
2025-05-28 11:10:00,107.38,107.42,107.23,107.23,13194.0,106.3578,106.3974,106.2092,106.2092,13194.0
2025-05-28 11:15:00,107.25,107.32,107.06,107.17,60211.0,106.2291,106.2984,106.0409,106.1498,60211.0
2025-05-28 11:20:00,107.18,107.19,107.02,107.04,28251.0,106.1597,106.1696,106.0012,106.0211,28251.0
2025-05-28 11:25:00,107.04,107.04,106.86,106.89,36296.0,106.0211,106.0211,105.8428,105.8725,36296.0
2025-05-28 11:30:00,106.89,106.92,106.78,106.88,35734.0,105.8725,105.9022,105.7635,105.8626,35734.0
2025-05-28 11:35:00,106.88,107.0,106.85,107.0,10560.0,105.8626,105.9814,105.8329,105.9814,10560.0
2025-05-28 11:40:00,106.97,107.06,106.94,106.97,27752.0,105.9517,106.0409,105.922,105.9517,27752.0
2025-05-28 11:45:00,106.97,107.01,106.92,107.0,38711.0,105.9517,105.9913,105.9022,105.9814,38711.0
2025-05-28 11:50:00,107.03,107.09,107.0,107.06,7913.0,106.0111,106.0706,105.9814,106.0409,7913.0
2025-05-28 11:55:00,107.03,107.14,106.99,107.05,49828.0,106.0111,106.1201,105.9715,106.031,49828.0
2025-05-28 12:00:00,107.05,107.11,106.96,106.98,19270.0,106.031,106.0904,105.9418,105.9616,19270.0
2025-05-28 12:05:00,106.98,107.38,106.97,107.33,26903.0,105.9616,106.3578,105.9517,106.3083,26903.0
2025-05-28 12:10:00,107.28,107.36,107.23,107.26,13277.0,106.2588,106.338,106.2092,106.239,13277.0
2025-05-28 12:15:00,107.26,107.32,107.22,107.31,11852.0,106.239,106.2984,106.1993,106.2885,11852.0
2025-05-28 12:20:00,107.32,107.4,107.28,107.33,9132.0,106.2984,106.3776,106.2588,106.3083,9132.0
2025-05-28 12:25:00,107.3,107.48,107.3,107.39,15258.0,106.2786,106.4569,106.2786,106.3677,15258.0
2025-05-28 12:30:00,107.39,107.44,107.32,107.41,8955.0,106.3677,106.4172,106.2984,106.3875,8955.0
2025-05-28 12:35:00,107.41,107.56,107.41,107.56,5570.0,106.3875,106.5361,106.3875,106.5361,5570.0
2025-05-28 12:40:00,107.53,107.57,107.46,107.56,15865.0,106.5064,106.546,106.4371,106.5361,15865.0
2025-05-28 12:45:00,107.58,107.65,107.58,107.62,5582.0,106.5559,106.6252,106.5559,106.5955,5582.0
2025-05-28 12:50:00,107.63,107.64,107.46,107.49,22136.0,106.6054,106.6153,106.4371,106.4668,22136.0
2025-05-28 12:55:00,107.52,107.64,107.49,107.62,14698.0,106.4965,106.6153,106.4668,106.5955,14698.0
2025-05-28 13:00:00,107.59,107.76,107.59,107.65,21437.0,106.5658,106.7342,106.5658,106.6252,21437.0
2025-05-28 13:05:00,107.64,107.73,107.63,107.71,12323.0,106.6153,106.7045,106.6054,106.6847,12323.0
2025-05-28 13:10:00,107.71,107.76,107.68,107.74,10059.0,106.6847,106.7342,106.655,106.7144,10059.0
2025-05-28 13:15:00,107.75,107.82,107.72,107.78,6094.0,106.7243,106.7936,106.6946,106.754,6094.0
2025-05-28 13:20:00,107.79,107.79,107.69,107.72,13905.0,106.7639,106.7639,106.6649,106.6946,13905.0
2025-05-28 13:25:00,107.72,107.72,107.62,107.65,19345.0,106.6946,106.6946,106.5955,106.6252,19345.0
2025-05-28 13:30:00,107.62,107.67,107.59,107.6,12473.0,106.5955,106.6451,106.5658,106.5757,12473.0
2025-05-28 13:35:00,107.62,107.73,107.57,107.73,18748.0,106.5955,106.7045,106.546,106.7045,18748.0
2025-05-28 13:40:00,107.73,107.74,107.63,107.72,6733.0,106.7045,106.7144,106.6054,106.6946,6733.0
2025-05-28 13:45:00,107.73,107.83,107.71,107.83,5822.0,106.7045,106.8035,106.6847,106.8035,5822.0
2025-05-28 13:50:00,107.75,107.86,107.7,107.82,24042.0,106.7243,106.8332,106.6748,106.7936,24042.0
2025-05-28 13:55:00,107.82,107.92,107.78,107.82,9747.0,106.7936,106.8927,106.754,106.7936,9747.0
2025-05-28 14:00:00,107.85,107.98,107.82,107.96,13180.0,106.8233,106.9521,106.7936,106.9323,13180.0
2025-05-28 14:05:00,107.92,107.92,107.8,107.81,12364.0,106.8927,106.8927,106.7738,106.7837,12364.0
2025-05-28 14:10:00,107.82,107.91,107.81,107.89,11788.0,106.7936,106.8828,106.7837,106.863,11788.0
2025-05-28 14:15:00,107.89,107.91,107.82,107.86,7875.0,106.863,106.8828,106.7936,106.8332,7875.0
2025-05-28 14:20:00,107.84,107.87,107.72,107.83,15974.0,106.8134,106.8432,106.6946,106.8035,15974.0
2025-05-28 14:25:00,107.84,107.86,107.76,107.85,14373.0,106.8134,106.8332,106.7342,106.8233,14373.0
2025-05-28 14:30:00,107.86,107.96,107.86,107.88,14821.0,106.8332,106.9323,106.8332,106.8531,14821.0
2025-05-28 14:35:00,107.88,107.91,107.8,107.84,13452.0,106.8531,106.8828,106.7738,106.8134,13452.0
2025-05-28 14:40:00,107.83,107.85,107.74,107.82,21650.0,106.8035,106.8233,106.7144,106.7936,21650.0
2025-05-28 14:45:00,107.83,107.87,107.79,107.82,15251.0,106.8035,106.8432,106.7639,106.7936,15251.0
2025-05-28 14:50:00,107.82,107.85,107.47,107.67,65344.0,106.7936,106.8233,106.447,106.6451,65344.0
2025-05-28 14:55:00,107.63,107.83,107.63,107.78,19667.0,106.6054,106.8035,106.6054,106.754,19667.0
2025-05-28 15:00:00,107.78,107.79,107.48,107.67,55375.0,106.754,106.7639,106.4569,106.6451,55375.0
2025-05-28 15:05:00,107.67,107.84,107.65,107.77,20404.0,106.6451,106.8134,106.6252,106.7441,20404.0
2025-05-28 15:10:00,107.76,107.81,107.45,107.52,37972.0,106.7342,106.7837,106.4271,106.4965,37972.0
2025-05-28 15:15:00,107.57,107.61,107.46,107.5,39665.0,106.546,106.5856,106.4371,106.4767,39665.0
2025-05-28 15:20:00,107.5,107.52,107.39,107.42,37416.0,106.4767,106.4965,106.3677,106.3974,37416.0
2025-05-28 15:25:00,107.42,107.55,107.36,107.39,50571.0,106.3974,106.5262,106.338,106.3677,50571.0
2025-05-28 15:30:00,107.39,107.45,107.21,107.25,60198.0,106.3677,106.4271,106.1894,106.2291,60198.0
2025-05-28 15:35:00,107.23,107.37,107.23,107.34,108994.0,106.2092,106.3479,106.2092,106.3182,108994.0
2025-05-28 15:40:00,107.34,107.58,107.31,107.57,51575.0,106.3182,106.5559,106.2885,106.546,51575.0
2025-05-28 15:45:00,107.57,107.82,107.54,107.7,99096.0,106.546,106.7936,106.5163,106.6748,99096.0
2025-05-28 15:50:00,107.69,107.82,107.64,107.77,152168.0,106.6649,106.7936,106.6153,106.7441,152168.0
2025-05-28 15:55:00,107.76,108.0,107.71,107.93,362882.0,106.7342,106.9719,106.6847,106.9026,362882.0
2025-05-29 09:30:00,108.88,109.22,108.44,109.09,79469.0,107.8435,108.1803,107.4077,108.0515,79469.0
2025-05-29 09:35:00,109.18,110.19,109.09,110.15,58957.0,108.1407,109.1411,108.0515,109.1014,58957.0
2025-05-29 09:40:00,110.1,110.66,110.03,110.66,29580.0,109.0519,109.6066,108.9826,109.6066,29580.0
2025-05-29 09:45:00,110.59,110.96,110.59,110.7,43637.0,109.5373,109.9037,109.5373,109.6462,43637.0
2025-05-29 09:50:00,110.67,111.36,110.54,111.36,25916.0,109.6165,110.2999,109.4877,110.2999,25916.0
2025-05-29 09:55:00,111.31,111.38,110.98,111.07,53541.0,110.2504,110.3197,109.9235,110.0127,53541.0
2025-05-29 10:00:00,111.06,111.15,110.78,111.03,32895.0,110.0028,110.0919,109.7254,109.9731,32895.0
2025-05-29 10:05:00,111.0,111.15,110.8,110.96,89084.0,109.9434,110.0919,109.7453,109.9037,89084.0
2025-05-29 10:10:00,110.95,111.04,110.83,110.98,47655.0,109.8938,109.983,109.775,109.9235,47655.0
2025-05-29 10:15:00,110.98,111.05,110.5,110.56,33685.0,109.9235,109.9929,109.4481,109.5075,33685.0
2025-05-29 10:20:00,110.58,110.87,110.54,110.58,35085.0,109.5274,109.8146,109.4877,109.5274,35085.0
2025-05-29 10:25:00,110.6,110.73,110.58,110.66,15517.0,109.5472,109.6759,109.5274,109.6066,15517.0
2025-05-29 10:30:00,110.63,110.63,110.22,110.26,38840.0,109.5769,109.5769,109.1708,109.2104,38840.0
2025-05-29 10:35:00,110.23,110.34,110.14,110.18,23597.0,109.1807,109.2896,109.0915,109.1312,23597.0
2025-05-29 10:40:00,110.18,110.21,110.09,110.17,28522.0,109.1312,109.1609,109.042,109.1213,28522.0
2025-05-29 10:45:00,110.19,110.4,110.11,110.15,38492.0,109.1411,109.3491,109.0618,109.1014,38492.0
2025-05-29 10:50:00,110.15,110.18,110.02,110.05,65891.0,109.1014,109.1312,108.9727,109.0024,65891.0
2025-05-29 10:55:00,110.05,110.19,109.98,110.14,98469.0,109.0024,109.1411,108.9331,109.0915,98469.0
2025-05-29 11:00:00,110.16,110.24,109.88,109.96,50630.0,109.1114,109.1906,108.834,108.9133,50630.0
2025-05-29 11:05:00,109.97,110.07,109.94,110.06,22382.0,108.9232,109.0222,108.8934,109.0123,22382.0
2025-05-29 11:10:00,110.03,110.11,109.87,109.89,16633.0,108.9826,109.0618,108.8241,108.8439,16633.0
2025-05-29 11:15:00,109.92,110.03,109.77,109.82,43769.0,108.8736,108.9826,108.7251,108.7746,43769.0
2025-05-29 11:20:00,109.81,110.05,109.77,109.98,29798.0,108.7647,109.0024,108.7251,108.9331,29798.0
2025-05-29 11:25:00,109.97,110.23,109.96,110.21,34011.0,108.9232,109.1807,108.9133,109.1609,34011.0
2025-05-29 11:30:00,110.23,110.27,109.75,109.86,30806.0,109.1807,109.2203,108.7053,108.8142,30806.0
2025-05-29 11:35:00,109.86,110.0,109.75,109.82,27013.0,108.8142,108.9529,108.7053,108.7746,27013.0
2025-05-29 11:40:00,109.82,109.86,109.65,109.67,32236.0,108.7746,108.8142,108.6062,108.626,32236.0
2025-05-29 11:45:00,109.67,109.75,109.49,109.51,26178.0,108.626,108.7053,108.4477,108.4675,26178.0
2025-05-29 11:50:00,109.53,109.77,109.5,109.52,28251.0,108.4873,108.7251,108.4576,108.4774,28251.0
2025-05-29 11:55:00,109.52,109.55,109.05,109.36,79922.0,108.4774,108.5072,108.0119,108.319,79922.0
2025-05-29 12:00:00,109.35,109.71,109.19,109.66,22935.0,108.3091,108.6656,108.1506,108.6161,22935.0
2025-05-29 12:05:00,109.71,109.99,109.66,109.9,20961.0,108.6656,108.943,108.6161,108.8538,20961.0
2025-05-29 12:10:00,109.86,110.09,109.84,109.98,11076.0,108.8142,109.042,108.7944,108.9331,11076.0
2025-05-29 12:15:00,110.01,110.08,109.78,109.8,27663.0,108.9628,109.0321,108.735,108.7548,27663.0
2025-05-29 12:20:00,109.77,109.78,109.51,109.59,14360.0,108.7251,108.735,108.4675,108.5468,14360.0
2025-05-29 12:25:00,109.59,109.59,109.36,109.52,33605.0,108.5468,108.5468,108.319,108.4774,33605.0
2025-05-29 12:30:00,109.51,109.58,109.42,109.51,12408.0,108.4675,108.5369,108.3784,108.4675,12408.0
2025-05-29 12:35:00,109.53,109.55,109.37,109.52,28948.0,108.4873,108.5072,108.3289,108.4774,28948.0
2025-05-29 12:40:00,109.52,109.61,109.49,109.59,11292.0,108.4774,108.5666,108.4477,108.5468,11292.0
2025-05-29 12:45:00,109.59,109.64,109.32,109.33,16924.0,108.5468,108.5963,108.2793,108.2893,16924.0
2025-05-29 12:50:00,109.31,109.4,109.24,109.33,19024.0,108.2694,108.3586,108.2001,108.2893,19024.0
2025-05-29 12:55:00,109.34,109.41,109.23,109.24,39630.0,108.2992,108.3685,108.1902,108.2001,39630.0
2025-05-29 13:00:00,109.28,109.43,109.28,109.34,9010.0,108.2397,108.3883,108.2397,108.2992,9010.0
2025-05-29 13:05:00,109.34,109.42,109.15,109.17,26646.0,108.2992,108.3784,108.111,108.1308,26646.0
2025-05-29 13:10:00,109.2,109.3,109.17,109.25,11306.0,108.1605,108.2595,108.1308,108.21,11306.0
2025-05-29 13:15:00,109.24,109.27,109.15,109.21,13218.0,108.2001,108.2298,108.111,108.1704,13218.0
2025-05-29 13:20:00,109.23,109.38,109.2,109.23,10130.0,108.1902,108.3388,108.1605,108.1902,10130.0
2025-05-29 13:25:00,109.21,109.23,109.05,109.12,13402.0,108.1704,108.1902,108.0119,108.0813,13402.0
2025-05-29 13:30:00,109.09,109.23,109.07,109.11,12309.0,108.0515,108.1902,108.0317,108.0713,12309.0
2025-05-29 13:35:00,109.08,109.22,109.08,109.17,16119.0,108.0416,108.1803,108.0416,108.1308,16119.0
2025-05-29 13:40:00,109.17,109.28,109.04,109.08,36576.0,108.1308,108.2397,108.002,108.0416,36576.0
2025-05-29 13:45:00,109.07,109.12,108.85,108.86,14948.0,108.0317,108.0813,107.8138,107.8237,14948.0
2025-05-29 13:50:00,108.85,108.94,108.84,108.84,19585.0,107.8138,107.903,107.8039,107.8039,19585.0
2025-05-29 13:55:00,108.86,108.88,108.68,108.83,10147.0,107.8237,107.8435,107.6454,107.794,10147.0
2025-05-29 14:00:00,108.82,109.02,108.81,108.99,10926.0,107.7841,107.9822,107.7742,107.9525,10926.0
2025-05-29 14:05:00,109.04,109.07,108.88,108.94,11519.0,108.002,108.0317,107.8435,107.903,11519.0
2025-05-29 14:10:00,108.92,109.08,108.86,109.05,13067.0,107.8832,108.0416,107.8237,108.0119,13067.0
2025-05-29 14:15:00,109.05,109.12,108.9,108.93,11441.0,108.0119,108.0813,107.8633,107.8931,11441.0
2025-05-29 14:20:00,108.9,108.97,108.7,108.91,41096.0,107.8633,107.9327,107.6652,107.8733,41096.0
2025-05-29 14:25:00,108.95,108.98,108.85,108.91,23724.0,107.9129,107.9426,107.8138,107.8733,23724.0
2025-05-29 14:30:00,108.92,109.11,108.89,109.05,41976.0,107.8832,108.0713,107.8534,108.0119,41976.0
2025-05-29 14:35:00,109.04,109.06,108.95,109.01,34316.0,108.002,108.0218,107.9129,107.9723,34316.0
2025-05-29 14:40:00,108.99,109.05,108.93,108.95,28076.0,107.9525,108.0119,107.8931,107.9129,28076.0
2025-05-29 14:45:00,108.95,109.03,108.93,108.99,34332.0,107.9129,107.9921,107.8931,107.9525,34332.0
2025-05-29 14:50:00,108.96,109.0,108.8,108.81,32858.0,107.9228,107.9624,107.7643,107.7742,32858.0
2025-05-29 14:55:00,108.8,108.85,108.67,108.78,38701.0,107.7643,107.8138,107.6355,107.7445,38701.0
2025-05-29 15:00:00,108.78,108.87,108.77,108.78,21670.0,107.7445,107.8336,107.7346,107.7445,21670.0
2025-05-29 15:05:00,108.78,108.86,108.58,108.62,58028.0,107.7445,107.8237,107.5464,107.586,58028.0
2025-05-29 15:10:00,108.61,108.62,108.47,108.54,39910.0,107.5761,107.586,107.4374,107.5068,39910.0
2025-05-29 15:15:00,108.54,108.77,108.38,108.77,129543.0,107.5068,107.7346,107.3483,107.7346,129543.0
2025-05-29 15:20:00,108.74,108.82,108.63,108.77,24608.0,107.7049,107.7841,107.5959,107.7346,24608.0
2025-05-29 15:25:00,108.79,108.91,108.77,108.8,40153.0,107.7544,107.8733,107.7346,107.7643,40153.0
2025-05-29 15:30:00,108.81,108.94,108.81,108.84,22923.0,107.7742,107.903,107.7742,107.8039,22923.0
2025-05-29 15:35:00,108.82,108.82,108.67,108.73,41832.0,107.7841,107.7841,107.6355,107.695,41832.0
2025-05-29 15:40:00,108.75,108.98,108.75,108.95,26271.0,107.7148,107.9426,107.7148,107.9129,26271.0
2025-05-29 15:45:00,108.95,109.19,108.91,109.06,25106.0,107.9129,108.1506,107.8733,108.0218,25106.0
2025-05-29 15:50:00,109.11,109.25,109.05,109.05,48368.0,108.0713,108.21,108.0119,108.0119,48368.0
2025-05-29 15:55:00,109.08,109.26,108.96,109.21,187266.0,108.0416,108.2199,107.9228,108.1704,187266.0
2025-05-30 09:30:00,108.71,109.09,107.5,107.92,84630.0,107.6752,108.0515,106.4767,106.8927,84630.0
2025-05-30 09:35:00,107.91,107.95,107.6,107.88,13947.0,106.8828,106.9224,106.5757,106.8531,13947.0
2025-05-30 09:40:00,107.81,107.96,107.37,107.5,132189.0,106.7837,106.9323,106.3479,106.4767,132189.0
2025-05-30 09:45:00,107.48,107.83,107.22,107.47,123316.0,106.4569,106.8035,106.1993,106.447,123316.0
2025-05-30 09:50:00,107.45,107.76,107.4,107.73,43948.0,106.4271,106.7342,106.3776,106.7045,43948.0
2025-05-30 09:55:00,107.73,108.18,107.73,108.12,23311.0,106.7045,107.1502,106.7045,107.0908,23311.0
2025-05-30 10:00:00,108.12,108.33,108.06,108.09,28093.0,107.0908,107.2988,107.0313,107.0611,28093.0
2025-05-30 10:05:00,108.1,108.27,108.05,108.2,34094.0,107.071,107.2393,107.0214,107.17,34094.0
2025-05-30 10:10:00,108.22,108.28,107.95,108.23,34728.0,107.1898,107.2492,106.9224,107.1997,34728.0
2025-05-30 10:15:00,108.23,108.53,108.22,108.53,22930.0,107.1997,107.4969,107.1898,107.4969,22930.0
2025-05-30 10:20:00,108.53,108.68,108.34,108.66,16158.0,107.4969,107.6454,107.3087,107.6256,16158.0
2025-05-30 10:25:00,108.64,108.69,108.35,108.52,20454.0,107.6058,107.6553,107.3186,107.487,20454.0
2025-05-30 10:30:00,108.52,108.79,108.49,108.74,14105.0,107.487,107.7544,107.4572,107.7049,14105.0
2025-05-30 10:35:00,108.73,108.81,108.43,108.44,75217.0,107.695,107.7742,107.3978,107.4077,75217.0
2025-05-30 10:40:00,108.4,108.4,108.2,108.24,40052.0,107.3681,107.3681,107.17,107.2096,40052.0
2025-05-30 10:45:00,108.18,108.42,108.1,108.41,20586.0,107.1502,107.3879,107.071,107.378,20586.0
2025-05-30 10:50:00,108.36,108.46,108.3,108.38,12618.0,107.3285,107.4275,107.2691,107.3483,12618.0
2025-05-30 10:55:00,108.42,108.52,108.18,108.2,23414.0,107.3879,107.487,107.1502,107.17,23414.0
2025-05-30 11:00:00,108.17,108.42,108.13,108.42,41709.0,107.1403,107.3879,107.1007,107.3879,41709.0
2025-05-30 11:05:00,108.42,108.62,108.42,108.56,21703.0,107.3879,107.586,107.3879,107.5266,21703.0
2025-05-30 11:10:00,108.57,108.65,108.55,108.58,16448.0,107.5365,107.6157,107.5167,107.5464,16448.0
2025-05-30 11:15:00,108.6,108.65,108.5,108.57,12057.0,107.5662,107.6157,107.4672,107.5365,12057.0
2025-05-30 11:20:00,108.57,108.7,108.56,108.62,9724.0,107.5365,107.6652,107.5266,107.586,9724.0
2025-05-30 11:25:00,108.62,108.69,108.56,108.65,14603.0,107.586,107.6553,107.5266,107.6157,14603.0
2025-05-30 11:30:00,108.61,108.67,108.31,108.36,10343.0,107.5761,107.6355,107.279,107.3285,10343.0
2025-05-30 11:35:00,108.35,108.4,108.24,108.33,20636.0,107.3186,107.3681,107.2096,107.2988,20636.0
2025-05-30 11:40:00,108.35,108.35,107.95,107.95,22056.0,107.3186,107.3186,106.9224,106.9224,22056.0
2025-05-30 11:45:00,107.93,108.09,107.86,108.08,20198.0,106.9026,107.0611,106.8332,107.0512,20198.0
2025-05-30 11:50:00,108.08,108.17,108.03,108.16,10343.0,107.0512,107.1403,107.0016,107.1304,10343.0
2025-05-30 11:55:00,108.12,108.22,107.93,107.93,12786.0,107.0908,107.1898,106.9026,106.9026,12786.0
2025-05-30 12:00:00,107.94,107.99,107.71,107.77,9530.0,106.9125,106.962,106.6847,106.7441,9530.0
2025-05-30 12:05:00,107.76,107.94,107.69,107.88,13379.0,106.7342,106.9125,106.6649,106.8531,13379.0
2025-05-30 12:10:00,107.92,107.92,107.67,107.71,39119.0,106.8927,106.8927,106.6451,106.6847,39119.0
2025-05-30 12:15:00,107.7,107.73,107.42,107.47,14224.0,106.6748,106.7045,106.3974,106.447,14224.0
2025-05-30 12:20:00,107.49,107.67,107.49,107.64,9580.0,106.4668,106.6451,106.4668,106.6153,9580.0
2025-05-30 12:25:00,107.65,107.66,107.07,107.08,38010.0,106.6252,106.6351,106.0508,106.0607,38010.0
2025-05-30 12:30:00,107.15,107.2,106.77,107.01,25788.0,106.13,106.1795,105.7536,105.9913,25788.0
2025-05-30 12:35:00,106.97,107.46,106.95,107.46,9786.0,105.9517,106.4371,105.9319,106.4371,9786.0
2025-05-30 12:40:00,107.44,107.47,107.27,107.32,10851.0,106.4172,106.447,106.2489,106.2984,10851.0
2025-05-30 12:45:00,107.26,107.39,107.25,107.39,8387.0,106.239,106.3677,106.2291,106.3677,8387.0
2025-05-30 12:50:00,107.36,107.41,107.29,107.31,10821.0,106.338,106.3875,106.2687,106.2885,10821.0
2025-05-30 12:55:00,107.31,107.42,107.23,107.3,24211.0,106.2885,106.3974,106.2092,106.2786,24211.0
2025-05-30 13:00:00,107.3,107.39,107.25,107.33,16633.0,106.2786,106.3677,106.2291,106.3083,16633.0
2025-05-30 13:05:00,107.35,107.46,107.34,107.44,7029.0,106.3281,106.4371,106.3182,106.4172,7029.0
2025-05-30 13:10:00,107.37,107.51,107.32,107.47,8683.0,106.3479,106.4866,106.2984,106.447,8683.0
2025-05-30 13:15:00,107.48,107.59,107.45,107.59,15797.0,106.4569,106.5658,106.4271,106.5658,15797.0
2025-05-30 13:20:00,107.59,107.6,107.43,107.55,9495.0,106.5658,106.5757,106.4073,106.5262,9495.0
2025-05-30 13:25:00,107.55,107.59,107.48,107.56,19257.0,106.5262,106.5658,106.4569,106.5361,19257.0
2025-05-30 13:30:00,107.59,107.7,107.57,107.69,8652.0,106.5658,106.6748,106.546,106.6649,8652.0
2025-05-30 13:35:00,107.69,107.73,107.6,107.68,27042.0,106.6649,106.7045,106.5757,106.655,27042.0
2025-05-30 13:40:00,107.67,107.72,107.44,107.44,27332.0,106.6451,106.6946,106.4172,106.4172,27332.0
2025-05-30 13:45:00,107.45,107.49,107.25,107.36,49436.0,106.4271,106.4668,106.2291,106.338,49436.0
2025-05-30 13:50:00,107.36,107.71,107.36,107.66,23852.0,106.338,106.6847,106.338,106.6351,23852.0
2025-05-30 13:55:00,107.64,107.82,107.58,107.63,29953.0,106.6153,106.7936,106.5559,106.6054,29953.0
2025-05-30 14:00:00,107.66,108.02,107.65,107.96,31934.0,106.6351,106.9917,106.6252,106.9323,31934.0
2025-05-30 14:05:00,107.97,108.17,107.91,108.12,10401.0,106.9422,107.1403,106.8828,107.0908,10401.0
2025-05-30 14:10:00,108.13,108.18,108.0,108.05,17901.0,107.1007,107.1502,106.9719,107.0214,17901.0
2025-05-30 14:15:00,108.05,108.1,107.9,108.03,29616.0,107.0214,107.071,106.8729,107.0016,29616.0
2025-05-30 14:20:00,108.03,108.08,107.94,107.97,18839.0,107.0016,107.0512,106.9125,106.9422,18839.0
2025-05-30 14:25:00,108.01,108.05,107.97,107.99,22776.0,106.9818,107.0214,106.9422,106.962,22776.0
2025-05-30 14:30:00,107.97,108.07,107.89,107.89,16297.0,106.9422,107.0412,106.863,106.863,16297.0
2025-05-30 14:35:00,107.88,108.04,107.86,107.95,13635.0,106.8531,107.0115,106.8332,106.9224,13635.0
2025-05-30 14:40:00,107.95,108.01,107.92,107.97,11692.0,106.9224,106.9818,106.8927,106.9422,11692.0
2025-05-30 14:45:00,107.99,108.11,107.98,108.11,17425.0,106.962,107.0809,106.9521,107.0809,17425.0
2025-05-30 14:50:00,108.11,108.22,108.07,108.17,17925.0,107.0809,107.1898,107.0412,107.1403,17925.0
2025-05-30 14:55:00,108.16,108.21,108.11,108.15,15430.0,107.1304,107.1799,107.0809,107.1205,15430.0
2025-05-30 15:00:00,108.17,108.32,108.13,108.27,26740.0,107.1403,107.2889,107.1007,107.2393,26740.0
2025-05-30 15:05:00,108.26,108.42,108.23,108.3,21260.0,107.2294,107.3879,107.1997,107.2691,21260.0
2025-05-30 15:10:00,108.27,108.36,108.27,108.32,23967.0,107.2393,107.3285,107.2393,107.2889,23967.0
2025-05-30 15:15:00,108.3,108.49,108.3,108.42,72267.0,107.2691,107.4572,107.2691,107.3879,72267.0
2025-05-30 15:20:00,108.43,108.47,108.3,108.47,23383.0,107.3978,107.4374,107.2691,107.4374,23383.0
2025-05-30 15:25:00,108.48,108.63,108.47,108.57,37653.0,107.4473,107.5959,107.4374,107.5365,37653.0
2025-05-30 15:30:00,108.56,108.63,108.46,108.6,33670.0,107.5266,107.5959,107.4275,107.5662,33670.0
2025-05-30 15:35:00,108.61,108.81,108.53,108.56,42040.0,107.5761,107.7742,107.4969,107.5266,42040.0
2025-05-30 15:40:00,108.55,108.55,108.34,108.47,56379.0,107.5167,107.5167,107.3087,107.4374,56379.0
2025-05-30 15:45:00,108.47,108.56,108.31,108.48,99988.0,107.4374,107.5266,107.279,107.4473,99988.0
2025-05-30 15:50:00,108.47,108.81,108.27,108.27,160230.0,107.4374,107.7742,107.2393,107.2393,160230.0
2025-05-30 15:55:00,108.3,108.79,108.11,108.6,539678.0,107.2691,107.7544,107.0809,107.5662,539678.0
2025-06-02 09:30:00,107.86,107.94,107.17,107.27,45062.0,106.8332,106.9125,106.1498,106.2489,45062.0
2025-06-02 09:35:00,107.23,107.35,107.09,107.13,6950.0,106.2092,106.3281,106.0706,106.1102,6950.0
2025-06-02 09:40:00,107.12,107.31,106.91,107.31,21482.0,106.1003,106.2885,105.8923,106.2885,21482.0
2025-06-02 09:45:00,107.41,107.45,106.92,107.1,22799.0,106.3875,106.4271,105.9022,106.0805,22799.0
2025-06-02 09:50:00,107.1,107.1,106.24,106.34,34938.0,106.0805,106.0805,105.2287,105.3277,34938.0
2025-06-02 09:55:00,106.33,106.51,106.16,106.43,25840.0,105.3178,105.4961,105.1494,105.4169,25840.0
2025-06-02 10:00:00,106.36,106.45,106.14,106.28,21940.0,105.3475,105.4367,105.1296,105.2683,21940.0
2025-06-02 10:05:00,106.36,106.93,106.36,106.81,15182.0,105.3475,105.9121,105.3475,105.7932,15182.0
2025-06-02 10:10:00,106.81,107.31,106.81,107.25,16874.0,105.7932,106.2885,105.7932,106.2291,16874.0
2025-06-02 10:15:00,107.25,107.44,107.18,107.2,39071.0,106.2291,106.4172,106.1597,106.1795,39071.0
2025-06-02 10:20:00,107.21,107.45,107.0,107.4,192036.0,106.1894,106.4271,105.9814,106.3776,192036.0
2025-06-02 10:25:00,107.44,107.92,107.44,107.87,18025.0,106.4172,106.8927,106.4172,106.8432,18025.0
2025-06-02 10:30:00,107.89,107.96,107.74,107.95,15275.0,106.863,106.9323,106.7144,106.9224,15275.0
2025-06-02 10:35:00,107.98,108.04,107.71,107.8,48049.0,106.9521,107.0115,106.6847,106.7738,48049.0
2025-06-02 10:40:00,107.77,108.14,107.74,108.12,23304.0,106.7441,107.1106,106.7144,107.0908,23304.0
2025-06-02 10:45:00,108.12,108.31,108.08,108.27,24689.0,107.0908,107.279,107.0512,107.2393,24689.0
2025-06-02 10:50:00,108.23,108.3,108.08,108.25,18939.0,107.1997,107.2691,107.0512,107.2195,18939.0
2025-06-02 10:55:00,108.21,108.29,108.14,108.2,14276.0,107.1799,107.2592,107.1106,107.17,14276.0
2025-06-02 11:00:00,108.19,108.4,108.09,108.12,29327.0,107.1601,107.3681,107.0611,107.0908,29327.0
2025-06-02 11:05:00,108.14,108.43,108.13,108.25,13959.0,107.1106,107.3978,107.1007,107.2195,13959.0
2025-06-02 11:10:00,108.25,108.42,108.22,108.32,14569.0,107.2195,107.3879,107.1898,107.2889,14569.0
2025-06-02 11:15:00,108.34,108.35,108.02,108.1,42507.0,107.3087,107.3186,106.9917,107.071,42507.0
2025-06-02 11:20:00,108.06,108.11,107.66,107.77,222727.0,107.0313,107.0809,106.6351,106.7441,222727.0
2025-06-02 11:25:00,107.78,107.78,107.44,107.69,37069.0,106.754,106.754,106.4172,106.6649,37069.0
2025-06-02 11:30:00,107.68,107.78,107.33,107.48,36988.0,106.655,106.754,106.3083,106.4569,36988.0
2025-06-02 11:35:00,107.47,107.71,107.4,107.63,31377.0,106.447,106.6847,106.3776,106.6054,31377.0
2025-06-02 11:40:00,107.65,107.88,107.59,107.86,35165.0,106.6252,106.8531,106.5658,106.8332,35165.0
2025-06-02 11:45:00,107.85,107.96,107.8,107.85,9861.0,106.8233,106.9323,106.7738,106.8233,9861.0
2025-06-02 11:50:00,107.82,107.96,107.79,107.92,18657.0,106.7936,106.9323,106.7639,106.8927,18657.0
2025-06-02 11:55:00,107.91,107.95,107.67,107.87,16533.0,106.8828,106.9224,106.6451,106.8432,16533.0
2025-06-02 12:00:00,107.81,107.93,107.63,107.77,13712.0,106.7837,106.9026,106.6054,106.7441,13712.0
2025-06-02 12:05:00,107.75,107.92,107.74,107.86,19951.0,106.7243,106.8927,106.7144,106.8332,19951.0
2025-06-02 12:10:00,107.86,107.92,107.76,107.78,10471.0,106.8332,106.8927,106.7342,106.754,10471.0
2025-06-02 12:15:00,107.83,107.84,107.68,107.77,12188.0,106.8035,106.8134,106.655,106.7441,12188.0
2025-06-02 12:20:00,107.77,107.77,107.59,107.68,9459.0,106.7441,106.7441,106.5658,106.655,9459.0
2025-06-02 12:25:00,107.67,107.7,107.58,107.66,10812.0,106.6451,106.6748,106.5559,106.6351,10812.0
2025-06-02 12:30:00,107.66,107.75,107.58,107.75,10708.0,106.6351,106.7243,106.5559,106.7243,10708.0
2025-06-02 12:35:00,107.73,107.78,107.67,107.77,8441.0,106.7045,106.754,106.6451,106.7441,8441.0
2025-06-02 12:40:00,107.77,107.78,107.7,107.73,16221.0,106.7441,106.754,106.6748,106.7045,16221.0
2025-06-02 12:45:00,107.73,107.9,107.73,107.84,42175.0,106.7045,106.8729,106.7045,106.8134,42175.0
2025-06-02 12:50:00,107.84,108.19,107.84,108.18,29446.0,106.8134,107.1601,106.8134,107.1502,29446.0
2025-06-02 12:55:00,108.17,108.21,108.0,108.01,16390.0,107.1403,107.1799,106.9719,106.9818,16390.0
2025-06-02 13:00:00,108.01,108.05,107.86,107.88,15610.0,106.9818,107.0214,106.8332,106.8531,15610.0
2025-06-02 13:05:00,107.88,107.96,107.85,107.96,9110.0,106.8531,106.9323,106.8233,106.9323,9110.0
2025-06-02 13:10:00,107.95,108.0,107.79,107.8,8518.0,106.9224,106.9719,106.7639,106.7738,8518.0
2025-06-02 13:15:00,107.8,107.9,107.8,107.85,22147.0,106.7738,106.8729,106.7738,106.8233,22147.0
2025-06-02 13:20:00,107.86,107.86,107.74,107.77,10791.0,106.8332,106.8332,106.7144,106.7441,10791.0
2025-06-02 13:25:00,107.8,107.8,107.7,107.7,10903.0,106.7738,106.7738,106.6748,106.6748,10903.0
2025-06-02 13:30:00,107.7,107.85,107.7,107.79,8365.0,106.6748,106.8233,106.6748,106.7639,8365.0
2025-06-02 13:35:00,107.81,107.82,107.72,107.72,15077.0,106.7837,106.7936,106.6946,106.6946,15077.0
2025-06-02 13:40:00,107.75,107.81,107.64,107.67,14295.0,106.7243,106.7837,106.6153,106.6451,14295.0
2025-06-02 13:45:00,107.67,107.72,107.64,107.7,11547.0,106.6451,106.6946,106.6153,106.6748,11547.0
2025-06-02 13:50:00,107.68,107.72,107.65,107.68,11034.0,106.655,106.6946,106.6252,106.655,11034.0
2025-06-02 13:55:00,107.7,107.77,107.68,107.69,24534.0,106.6748,106.7441,106.655,106.6649,24534.0
2025-06-02 14:00:00,107.69,107.81,107.66,107.72,16448.0,106.6649,106.7837,106.6351,106.6946,16448.0
2025-06-02 14:05:00,107.74,107.81,107.66,107.72,20088.0,106.7144,106.7837,106.6351,106.6946,20088.0
2025-06-02 14:10:00,107.69,107.89,107.66,107.85,21972.0,106.6649,106.863,106.6351,106.8233,21972.0
2025-06-02 14:15:00,107.87,108.05,107.86,108.02,23577.0,106.8432,107.0214,106.8332,106.9917,23577.0
2025-06-02 14:20:00,107.98,108.27,107.98,108.16,23231.0,106.9521,107.2393,106.9521,107.1304,23231.0
2025-06-02 14:25:00,108.2,108.21,107.61,108.09,391773.0,107.17,107.1799,106.5856,107.0611,391773.0
2025-06-02 14:30:00,108.11,108.24,108.11,108.19,13776.0,107.0809,107.2096,107.0809,107.1601,13776.0
2025-06-02 14:35:00,108.19,108.43,108.19,108.43,12969.0,107.1601,107.3978,107.1601,107.3978,12969.0
2025-06-02 14:40:00,108.38,108.54,108.32,108.52,13905.0,107.3483,107.5068,107.2889,107.487,13905.0
2025-06-02 14:45:00,108.52,108.63,108.46,108.57,11561.0,107.487,107.5959,107.4275,107.5365,11561.0
2025-06-02 14:50:00,108.55,108.73,108.52,108.56,23903.0,107.5167,107.695,107.487,107.5266,23903.0
2025-06-02 14:55:00,108.59,108.68,108.54,108.55,11273.0,107.5563,107.6454,107.5068,107.5167,11273.0
2025-06-02 15:00:00,108.57,108.63,108.57,108.57,14064.0,107.5365,107.5959,107.5365,107.5365,14064.0
2025-06-02 15:05:00,108.58,108.58,108.46,108.57,10658.0,107.5464,107.5464,107.4275,107.5365,10658.0
2025-06-02 15:10:00,108.58,108.59,108.47,108.51,14895.0,107.5464,107.5563,107.4374,107.4771,14895.0
2025-06-02 15:15:00,108.5,108.56,108.46,108.49,18513.0,107.4672,107.5266,107.4275,107.4572,18513.0
2025-06-02 15:20:00,108.48,108.58,108.46,108.58,16737.0,107.4473,107.5464,107.4275,107.5464,16737.0
2025-06-02 15:25:00,108.56,108.58,108.49,108.51,28307.0,107.5266,107.5464,107.4572,107.4771,28307.0
2025-06-02 15:30:00,108.51,108.68,108.5,108.68,25792.0,107.4771,107.6454,107.4672,107.6454,25792.0
2025-06-02 15:35:00,108.66,108.71,108.54,108.55,12492.0,107.6256,107.6752,107.5068,107.5167,12492.0
2025-06-02 15:40:00,108.54,108.61,108.53,108.55,21769.0,107.5068,107.5761,107.4969,107.5167,21769.0
2025-06-02 15:45:00,108.55,108.6,108.45,108.46,19778.0,107.5167,107.5662,107.4176,107.4275,19778.0
2025-06-02 15:50:00,108.49,108.62,108.44,108.57,60672.0,107.4572,107.586,107.4077,107.5365,60672.0
2025-06-02 15:55:00,108.6,108.75,108.58,108.73,142297.0,107.5662,107.7148,107.5464,107.695,142297.0
2025-06-03 09:30:00,108.32,108.46,107.84,108.13,55762.0,107.2889,107.4275,106.8134,107.1007,55762.0
2025-06-03 09:35:00,108.24,108.26,108.05,108.25,4311.0,107.2096,107.2294,107.0214,107.2195,4311.0
2025-06-03 09:40:00,108.15,108.55,108.07,108.55,12756.0,107.1205,107.5167,107.0412,107.5167,12756.0
2025-06-03 09:45:00,108.5,108.51,107.92,108.2,17263.0,107.4672,107.4771,106.8927,107.17,17263.0
2025-06-03 09:50:00,108.21,108.35,107.86,107.95,11312.0,107.1799,107.3186,106.8332,106.9224,11312.0
2025-06-03 09:55:00,107.95,108.28,107.88,108.25,27685.0,106.9224,107.2492,106.8531,107.2195,27685.0
2025-06-03 10:00:00,108.29,108.35,108.14,108.14,28251.0,107.2592,107.3186,107.1106,107.1106,28251.0
2025-06-03 10:05:00,108.13,108.16,107.75,107.79,16686.0,107.1007,107.1304,106.7243,106.7639,16686.0
2025-06-03 10:10:00,107.75,108.18,107.73,108.18,22093.0,106.7243,107.1502,106.7045,107.1502,22093.0
2025-06-03 10:15:00,108.15,108.46,108.14,108.36,11741.0,107.1205,107.4275,107.1106,107.3285,11741.0
2025-06-03 10:20:00,108.36,108.48,108.21,108.43,10778.0,107.3285,107.4473,107.1799,107.3978,10778.0
2025-06-03 10:25:00,108.49,108.6,108.31,108.6,9963.0,107.4572,107.5662,107.279,107.5662,9963.0
2025-06-03 10:30:00,108.57,108.82,108.42,108.77,42048.0,107.5365,107.7841,107.3879,107.7346,42048.0
2025-06-03 10:35:00,108.78,108.91,108.59,108.61,29446.0,107.7445,107.8733,107.5563,107.5761,29446.0
2025-06-03 10:40:00,108.61,108.67,108.45,108.63,28006.0,107.5761,107.6355,107.4176,107.5959,28006.0
2025-06-03 10:45:00,108.63,108.74,108.58,108.64,36536.0,107.5959,107.7049,107.5464,107.6058,36536.0
2025-06-03 10:50:00,108.64,108.73,108.6,108.73,15312.0,107.6058,107.695,107.5662,107.695,15312.0
2025-06-03 10:55:00,108.76,108.94,108.73,108.91,8226.0,107.7247,107.903,107.695,107.8733,8226.0
2025-06-03 11:00:00,108.9,108.97,108.82,108.93,23731.0,107.8633,107.9327,107.7841,107.8931,23731.0
2025-06-03 11:05:00,108.89,109.03,108.78,108.78,14810.0,107.8534,107.9921,107.7445,107.7445,14810.0
2025-06-03 11:10:00,108.79,108.82,108.66,108.78,8720.0,107.7544,107.7841,107.6256,107.7445,8720.0
2025-06-03 11:15:00,108.72,108.77,108.42,108.47,70288.0,107.6851,107.7346,107.3879,107.4374,70288.0
2025-06-03 11:20:00,108.47,108.57,108.42,108.52,22747.0,107.4374,107.5365,107.3879,107.487,22747.0
2025-06-03 11:25:00,108.54,108.74,108.53,108.58,12316.0,107.5068,107.7049,107.4969,107.5464,12316.0
2025-06-03 11:30:00,108.55,108.69,108.48,108.64,10310.0,107.5167,107.6553,107.4473,107.6058,10310.0
2025-06-03 11:35:00,108.66,108.69,108.51,108.65,10411.0,107.6256,107.6553,107.4771,107.6157,10411.0
2025-06-03 11:40:00,108.65,108.68,108.5,108.5,14491.0,107.6157,107.6454,107.4672,107.4672,14491.0
2025-06-03 11:45:00,108.59,108.77,108.55,108.77,15473.0,107.5563,107.7346,107.5167,107.7346,15473.0
2025-06-03 11:50:00,108.81,109.04,108.72,109.0,20283.0,107.7742,108.002,107.6851,107.9624,20283.0
2025-06-03 11:55:00,108.98,109.1,108.86,109.1,33169.0,107.9426,108.0614,107.8237,108.0614,33169.0
2025-06-03 12:00:00,109.15,109.35,109.12,109.35,12144.0,108.111,108.3091,108.0813,108.3091,12144.0
2025-06-03 12:05:00,109.35,109.37,109.26,109.28,19194.0,108.3091,108.3289,108.2199,108.2397,19194.0
2025-06-03 12:10:00,109.32,109.38,109.26,109.38,9254.0,108.2793,108.3388,108.2199,108.3388,9254.0
2025-06-03 12:15:00,109.42,109.53,109.26,109.26,16375.0,108.3784,108.4873,108.2199,108.2199,16375.0
2025-06-03 12:20:00,109.29,109.29,109.11,109.27,15841.0,108.2496,108.2496,108.0713,108.2298,15841.0
2025-06-03 12:25:00,109.28,109.29,109.18,109.2,14136.0,108.2397,108.2496,108.1407,108.1605,14136.0
2025-06-03 12:30:00,109.2,109.28,109.14,109.23,13478.0,108.1605,108.2397,108.1011,108.1902,13478.0
2025-06-03 12:35:00,109.22,109.28,109.11,109.12,12251.0,108.1803,108.2397,108.0713,108.0813,12251.0
2025-06-03 12:40:00,109.12,109.26,109.07,109.14,19856.0,108.0813,108.2199,108.0317,108.1011,19856.0
2025-06-03 12:45:00,109.1,109.14,109.04,109.09,10536.0,108.0614,108.1011,108.002,108.0515,10536.0
2025-06-03 12:50:00,109.12,109.29,109.12,109.24,12979.0,108.0813,108.2496,108.0813,108.2001,12979.0
2025-06-03 12:55:00,109.23,109.25,109.17,109.25,6187.0,108.1902,108.21,108.1308,108.21,6187.0
2025-06-03 13:00:00,109.23,109.28,109.04,109.09,20270.0,108.1902,108.2397,108.002,108.0515,20270.0
2025-06-03 13:05:00,109.09,109.24,109.08,109.16,23673.0,108.0515,108.2001,108.0416,108.1209,23673.0
2025-06-03 13:10:00,109.16,109.28,109.14,109.27,10011.0,108.1209,108.2397,108.1011,108.2298,10011.0
2025-06-03 13:15:00,109.28,109.39,109.23,109.39,8174.0,108.2397,108.3487,108.1902,108.3487,8174.0
2025-06-03 13:20:00,109.38,109.45,109.32,109.36,6762.0,108.3388,108.4081,108.2793,108.319,6762.0
2025-06-03 13:25:00,109.37,109.43,109.32,109.34,7107.0,108.3289,108.3883,108.2793,108.2992,7107.0
2025-06-03 13:30:00,109.34,109.39,109.21,109.34,11588.0,108.2992,108.3487,108.1704,108.2992,11588.0
2025-06-03 13:35:00,109.35,109.4,109.33,109.39,6834.0,108.3091,108.3586,108.2893,108.3487,6834.0
2025-06-03 13:40:00,109.39,109.41,109.15,109.2,12974.0,108.3487,108.3685,108.111,108.1605,12974.0
2025-06-03 13:45:00,109.18,109.2,109.08,109.14,14412.0,108.1407,108.1605,108.0416,108.1011,14412.0
2025-06-03 13:50:00,109.07,109.16,109.05,109.11,13660.0,108.0317,108.1209,108.0119,108.0713,13660.0
2025-06-03 13:55:00,109.11,109.11,109.03,109.1,15559.0,108.0713,108.0713,107.9921,108.0614,15559.0
2025-06-03 14:00:00,109.08,109.12,108.9,109.11,10140.0,108.0416,108.0813,107.8633,108.0713,10140.0
2025-06-03 14:05:00,109.11,109.11,108.93,109.02,17267.0,108.0713,108.0713,107.8931,107.9822,17267.0
2025-06-03 14:10:00,109.02,109.07,108.77,108.84,20272.0,107.9822,108.0317,107.7346,107.8039,20272.0
2025-06-03 14:15:00,108.84,108.93,108.79,108.9,10264.0,107.8039,107.8931,107.7544,107.8633,10264.0
2025-06-03 14:20:00,108.91,108.96,108.78,108.86,47194.0,107.8733,107.9228,107.7445,107.8237,47194.0
2025-06-03 14:25:00,108.9,109.03,108.88,109.0,7693.0,107.8633,107.9921,107.8435,107.9624,7693.0
2025-06-03 14:30:00,109.0,109.05,108.96,109.03,9666.0,107.9624,108.0119,107.9228,107.9921,9666.0
2025-06-03 14:35:00,109.02,109.14,108.98,109.09,13562.0,107.9822,108.1011,107.9426,108.0515,13562.0
2025-06-03 14:40:00,109.09,109.16,109.06,109.16,10030.0,108.0515,108.1209,108.0218,108.1209,10030.0
2025-06-03 14:45:00,109.13,109.33,109.13,109.28,7255.0,108.0912,108.2893,108.0912,108.2397,7255.0
2025-06-03 14:50:00,109.24,109.26,109.13,109.16,16161.0,108.2001,108.2199,108.0912,108.1209,16161.0
2025-06-03 14:55:00,109.14,109.14,109.04,109.09,8420.0,108.1011,108.1011,108.002,108.0515,8420.0
2025-06-03 15:00:00,109.1,109.23,109.08,109.17,19100.0,108.0614,108.1902,108.0416,108.1308,19100.0
2025-06-03 15:05:00,109.17,109.17,108.97,108.99,15785.0,108.1308,108.1308,107.9327,107.9525,15785.0
2025-06-03 15:10:00,109.0,109.03,108.9,109.01,15727.0,107.9624,107.9921,107.8633,107.9723,15727.0
2025-06-03 15:15:00,109.01,109.03,108.94,109.02,17700.0,107.9723,107.9921,107.903,107.9822,17700.0
2025-06-03 15:20:00,109.01,109.03,108.86,108.88,19220.0,107.9723,107.9921,107.8237,107.8435,19220.0
2025-06-03 15:25:00,108.87,109.01,108.83,108.96,49769.0,107.8336,107.9723,107.794,107.9228,49769.0
2025-06-03 15:30:00,108.95,109.02,108.87,108.87,20950.0,107.9129,107.9822,107.8336,107.8336,20950.0
2025-06-03 15:35:00,108.86,108.96,108.86,108.94,24763.0,107.8237,107.9228,107.8237,107.903,24763.0
2025-06-03 15:40:00,108.93,108.94,108.85,108.91,26005.0,107.8931,107.903,107.8138,107.8733,26005.0
2025-06-03 15:45:00,108.9,108.92,108.68,108.7,29753.0,107.8633,107.8832,107.6454,107.6652,29753.0
2025-06-03 15:50:00,108.68,108.83,108.62,108.79,52831.0,107.6454,107.794,107.586,107.7544,52831.0
2025-06-03 15:55:00,108.76,109.13,108.72,109.03,136776.0,107.7247,108.0912,107.6851,107.9921,136776.0
2025-06-04 09:30:00,108.88,109.01,108.39,108.66,47771.0,107.8435,107.9723,107.3582,107.6256,47771.0
2025-06-04 09:35:00,108.81,108.87,108.51,108.63,9238.0,107.7742,107.8336,107.4771,107.5959,9238.0
2025-06-04 09:40:00,108.63,108.85,108.6,108.64,18554.0,107.5959,107.8138,107.5662,107.6058,18554.0
2025-06-04 09:45:00,108.65,108.83,108.53,108.83,19756.0,107.6157,107.794,107.4969,107.794,19756.0
2025-06-04 09:50:00,108.8,108.91,108.7,108.83,13943.0,107.7643,107.8733,107.6652,107.794,13943.0
2025-06-04 09:55:00,108.77,108.99,108.66,108.99,8439.0,107.7346,107.9525,107.6256,107.9525,8439.0
2025-06-04 10:00:00,108.84,109.06,108.69,108.95,12860.0,107.8039,108.0218,107.6553,107.9129,12860.0
2025-06-04 10:05:00,109.0,109.09,108.85,108.94,13199.0,107.9624,108.0515,107.8138,107.903,13199.0
2025-06-04 10:10:00,108.95,108.96,108.34,108.46,16108.0,107.9129,107.9228,107.3087,107.4275,16108.0
2025-06-04 10:15:00,108.53,108.71,108.39,108.58,8750.0,107.4969,107.6752,107.3582,107.5464,8750.0
2025-06-04 10:20:00,108.6,108.84,108.5,108.82,30248.0,107.5662,107.8039,107.4672,107.7841,30248.0
2025-06-04 10:25:00,108.82,108.93,108.81,108.89,19836.0,107.7841,107.8931,107.7742,107.8534,19836.0
2025-06-04 10:30:00,108.89,109.01,108.86,108.95,7804.0,107.8534,107.9723,107.8237,107.9129,7804.0
2025-06-04 10:35:00,108.98,109.02,108.71,108.71,12030.0,107.9426,107.9822,107.6752,107.6752,12030.0
2025-06-04 10:40:00,108.77,108.8,108.57,108.61,6212.0,107.7346,107.7643,107.5365,107.5761,6212.0
2025-06-04 10:45:00,108.61,108.88,108.57,108.76,10018.0,107.5761,107.8435,107.5365,107.7247,10018.0
2025-06-04 10:50:00,108.66,108.73,108.44,108.64,11355.0,107.6256,107.695,107.4077,107.6058,11355.0
2025-06-04 10:55:00,108.59,108.59,108.28,108.45,16101.0,107.5563,107.5563,107.2492,107.4176,16101.0
2025-06-04 11:00:00,108.45,108.69,108.39,108.59,14513.0,107.4176,107.6553,107.3582,107.5563,14513.0
2025-06-04 11:05:00,108.59,108.74,108.58,108.7,16861.0,107.5563,107.7049,107.5464,107.6652,16861.0
2025-06-04 11:10:00,108.7,108.9,108.57,108.84,24108.0,107.6652,107.8633,107.5365,107.8039,24108.0
2025-06-04 11:15:00,108.88,108.92,108.75,108.82,31535.0,107.8435,107.8832,107.7148,107.7841,31535.0
2025-06-04 11:20:00,108.86,108.88,108.71,108.77,6799.0,107.8237,107.8435,107.6752,107.7346,6799.0
2025-06-04 11:25:00,108.81,108.81,108.65,108.74,3550.0,107.7742,107.7742,107.6157,107.7049,3550.0
2025-06-04 11:30:00,108.74,108.9,108.68,108.86,10331.0,107.7049,107.8633,107.6454,107.8237,10331.0
2025-06-04 11:35:00,108.86,108.92,108.8,108.89,6286.0,107.8237,107.8832,107.7643,107.8534,6286.0
2025-06-04 11:40:00,108.89,108.91,108.76,108.76,9746.0,107.8534,107.8733,107.7247,107.7247,9746.0
2025-06-04 11:45:00,108.84,109.02,108.84,109.02,11512.0,107.8039,107.9822,107.8039,107.9822,11512.0
2025-06-04 11:50:00,109.0,109.13,108.97,109.06,4850.0,107.9624,108.0912,107.9327,108.0218,4850.0
2025-06-04 11:55:00,109.07,109.08,108.9,108.9,6611.0,108.0317,108.0416,107.8633,107.8633,6611.0
2025-06-04 12:00:00,108.9,108.94,108.86,108.89,3485.0,107.8633,107.903,107.8237,107.8534,3485.0
2025-06-04 12:05:00,108.9,108.97,108.82,108.95,4959.0,107.8633,107.9327,107.7841,107.9129,4959.0
2025-06-04 12:10:00,108.92,108.92,108.69,108.71,7564.0,107.8832,107.8832,107.6553,107.6752,7564.0
2025-06-04 12:15:00,108.7,108.8,108.67,108.8,3333.0,107.6652,107.7643,107.6355,107.7643,3333.0
2025-06-04 12:20:00,108.8,108.89,108.78,108.89,8716.0,107.7643,107.8534,107.7445,107.8534,8716.0
2025-06-04 12:25:00,108.89,108.9,108.73,108.74,18461.0,107.8534,107.8633,107.695,107.7049,18461.0
2025-06-04 12:30:00,108.73,108.83,108.7,108.83,9525.0,107.695,107.794,107.6652,107.794,9525.0
2025-06-04 12:35:00,108.84,108.85,108.73,108.77,4175.0,107.8039,107.8138,107.695,107.7346,4175.0
2025-06-04 12:40:00,108.77,108.86,108.7,108.78,9275.0,107.7346,107.8237,107.6652,107.7445,9275.0
2025-06-04 12:45:00,108.82,108.96,108.82,108.93,4502.0,107.7841,107.9228,107.7841,107.8931,4502.0
2025-06-04 12:50:00,108.9,108.93,108.8,108.83,4486.0,107.8633,107.8931,107.7643,107.794,4486.0
2025-06-04 12:55:00,108.86,108.86,108.8,108.8,2206.0,107.8237,107.8237,107.7643,107.7643,2206.0
2025-06-04 13:00:00,108.82,109.0,108.82,108.93,4898.0,107.7841,107.9624,107.7841,107.8931,4898.0
2025-06-04 13:05:00,108.88,108.9,108.81,108.87,2287.0,107.8435,107.8633,107.7742,107.8336,2287.0
2025-06-04 13:10:00,108.91,108.98,108.86,108.89,9958.0,107.8733,107.9426,107.8237,107.8534,9958.0
2025-06-04 13:15:00,108.9,108.97,108.88,108.89,15453.0,107.8633,107.9327,107.8435,107.8534,15453.0
2025-06-04 13:20:00,108.89,108.93,108.84,108.85,5516.0,107.8534,107.8931,107.8039,107.8138,5516.0
2025-06-04 13:25:00,108.85,108.89,108.83,108.85,7977.0,107.8138,107.8534,107.794,107.8138,7977.0
2025-06-04 13:30:00,108.86,108.9,108.79,108.84,12094.0,107.8237,107.8633,107.7544,107.8039,12094.0
2025-06-04 13:35:00,108.89,109.01,108.88,108.97,7776.0,107.8534,107.9723,107.8435,107.9327,7776.0
2025-06-04 13:40:00,108.93,108.94,108.86,108.88,4065.0,107.8931,107.903,107.8237,107.8435,4065.0
2025-06-04 13:45:00,108.89,108.92,108.86,108.88,4527.0,107.8534,107.8832,107.8237,107.8435,4527.0
2025-06-04 13:50:00,108.88,108.91,108.83,108.87,30894.0,107.8435,107.8733,107.794,107.8336,30894.0
2025-06-04 13:55:00,108.86,108.91,108.86,108.89,6849.0,107.8237,107.8733,107.8237,107.8534,6849.0
2025-06-04 14:00:00,108.89,108.98,108.87,108.91,7821.0,107.8534,107.9426,107.8336,107.8733,7821.0
2025-06-04 14:05:00,108.9,108.9,108.76,108.8,8666.0,107.8633,107.8633,107.7247,107.7643,8666.0
2025-06-04 14:10:00,108.79,108.82,108.7,108.75,7598.0,107.7544,107.7841,107.6652,107.7148,7598.0
2025-06-04 14:15:00,108.75,108.8,108.69,108.71,6516.0,107.7148,107.7643,107.6553,107.6752,6516.0
2025-06-04 14:20:00,108.71,108.77,108.71,108.73,21172.0,107.6752,107.7346,107.6752,107.695,21172.0
2025-06-04 14:25:00,108.73,108.74,108.57,108.58,14178.0,107.695,107.7049,107.5365,107.5464,14178.0
2025-06-04 14:30:00,108.61,108.61,108.51,108.55,16342.0,107.5761,107.5761,107.4771,107.5167,16342.0
2025-06-04 14:35:00,108.52,108.52,108.34,108.36,12677.0,107.487,107.487,107.3087,107.3285,12677.0
2025-06-04 14:40:00,108.34,108.54,108.34,108.45,14200.0,107.3087,107.5068,107.3087,107.4176,14200.0
2025-06-04 14:45:00,108.46,108.59,108.44,108.59,18094.0,107.4275,107.5563,107.4077,107.5563,18094.0
2025-06-04 14:50:00,108.56,108.59,108.5,108.54,7834.0,107.5266,107.5563,107.4672,107.5068,7834.0
2025-06-04 14:55:00,108.58,108.61,108.52,108.59,7401.0,107.5464,107.5761,107.487,107.5563,7401.0
2025-06-04 15:00:00,108.59,108.65,108.5,108.6,10034.0,107.5563,107.6157,107.4672,107.5662,10034.0
2025-06-04 15:05:00,108.6,108.63,108.58,108.62,4242.0,107.5662,107.5959,107.5464,107.586,4242.0
2025-06-04 15:10:00,108.63,108.68,108.6,108.66,13415.0,107.5959,107.6454,107.5662,107.6256,13415.0
2025-06-04 15:15:00,108.62,108.67,108.58,108.64,3662.0,107.586,107.6355,107.5464,107.6058,3662.0
2025-06-04 15:20:00,108.67,108.8,108.61,108.78,14285.0,107.6355,107.7643,107.5761,107.7445,14285.0
2025-06-04 15:25:00,108.78,108.79,108.67,108.72,11713.0,107.7445,107.7544,107.6355,107.6851,11713.0
2025-06-04 15:30:00,108.72,108.75,108.68,108.68,14791.0,107.6851,107.7148,107.6454,107.6454,14791.0
2025-06-04 15:35:00,108.68,108.74,108.68,108.7,16894.0,107.6454,107.7049,107.6454,107.6652,16894.0
2025-06-04 15:40:00,108.7,108.71,108.55,108.59,19551.0,107.6652,107.6752,107.5167,107.5563,19551.0
2025-06-04 15:45:00,108.58,108.63,108.48,108.51,22501.0,107.5464,107.5959,107.4473,107.4771,22501.0
2025-06-04 15:50:00,108.48,108.6,108.4,108.44,34721.0,107.4473,107.5662,107.3681,107.4077,34721.0
2025-06-04 15:55:00,108.44,108.54,108.28,108.41,151405.0,107.4077,107.5068,107.2492,107.378,151405.0
2025-06-05 09:30:00,108.5,108.72,107.65,107.89,31644.0,107.4672,107.6851,106.6252,106.863,31644.0
2025-06-05 09:35:00,107.88,108.05,107.82,107.83,7357.0,106.8531,107.0214,106.7936,106.8035,7357.0
2025-06-05 09:40:00,107.86,108.1,107.63,107.69,10386.0,106.8332,107.071,106.6054,106.6649,10386.0
2025-06-05 09:45:00,107.69,107.82,107.42,107.77,29316.0,106.6649,106.7936,106.3974,106.7441,29316.0
2025-06-05 09:50:00,107.77,107.9,107.42,107.44,24296.0,106.7441,106.8729,106.3974,106.4172,24296.0
2025-06-05 09:55:00,107.47,107.66,107.38,107.51,36360.0,106.447,106.6351,106.3578,106.4866,36360.0
2025-06-05 10:00:00,107.52,107.75,107.46,107.54,19861.0,106.4965,106.7243,106.4371,106.5163,19861.0
2025-06-05 10:05:00,107.56,107.88,107.56,107.72,13241.0,106.5361,106.8531,106.5361,106.6946,13241.0
2025-06-05 10:10:00,107.75,107.92,107.68,107.86,8504.0,106.7243,106.8927,106.655,106.8332,8504.0
2025-06-05 10:15:00,107.85,107.97,107.76,107.86,9136.0,106.8233,106.9422,106.7342,106.8332,9136.0
2025-06-05 10:20:00,107.84,108.11,107.83,108.07,9340.0,106.8134,107.0809,106.8035,107.0412,9340.0
2025-06-05 10:25:00,108.11,108.11,107.91,108.04,5103.0,107.0809,107.0809,106.8828,107.0115,5103.0
2025-06-05 10:30:00,108.04,108.12,107.88,107.93,16469.0,107.0115,107.0908,106.8531,106.9026,16469.0
2025-06-05 10:35:00,107.95,107.95,107.68,107.78,13369.0,106.9224,106.9224,106.655,106.754,13369.0
2025-06-05 10:40:00,107.7,108.04,107.65,107.87,9685.0,106.6748,107.0115,106.6252,106.8432,9685.0
2025-06-05 10:45:00,107.87,108.06,107.85,107.95,12025.0,106.8432,107.0313,106.8233,106.9224,12025.0
2025-06-05 10:50:00,107.94,107.97,107.73,107.96,5207.0,106.9125,106.9422,106.7045,106.9323,5207.0
2025-06-05 10:55:00,107.96,108.06,107.95,108.01,24406.0,106.9323,107.0313,106.9224,106.9818,24406.0
2025-06-05 11:00:00,108.01,108.07,107.88,107.98,16275.0,106.9818,107.0412,106.8531,106.9521,16275.0
2025-06-05 11:05:00,107.96,107.96,107.72,107.84,11940.0,106.9323,106.9323,106.6946,106.8134,11940.0
2025-06-05 11:10:00,107.87,107.94,107.81,107.92,18219.0,106.8432,106.9125,106.7837,106.8927,18219.0
2025-06-05 11:15:00,107.92,108.21,107.83,108.18,17349.0,106.8927,107.1799,106.8035,107.1502,17349.0
2025-06-05 11:20:00,108.17,108.27,108.17,108.21,8500.0,107.1403,107.2393,107.1403,107.1799,8500.0
2025-06-05 11:25:00,108.19,108.3,108.14,108.3,12865.0,107.1601,107.2691,107.1106,107.2691,12865.0
2025-06-05 11:30:00,108.28,108.37,108.25,108.25,8204.0,107.2492,107.3384,107.2195,107.2195,8204.0
2025-06-05 11:35:00,108.27,108.33,108.13,108.31,37021.0,107.2393,107.2988,107.1007,107.279,37021.0
2025-06-05 11:40:00,108.31,108.39,108.22,108.36,9295.0,107.279,107.3582,107.1898,107.3285,9295.0
2025-06-05 11:45:00,108.35,108.39,108.29,108.34,7282.0,107.3186,107.3582,107.2592,107.3087,7282.0
2025-06-05 11:50:00,108.34,108.51,108.33,108.45,8901.0,107.3087,107.4771,107.2988,107.4176,8901.0
2025-06-05 11:55:00,108.47,108.55,108.43,108.46,12870.0,107.4374,107.5167,107.3978,107.4275,12870.0
2025-06-05 12:00:00,108.46,108.58,108.44,108.58,9930.0,107.4275,107.5464,107.4077,107.5464,9930.0
2025-06-05 12:05:00,108.57,108.67,108.54,108.59,9909.0,107.5365,107.6355,107.5068,107.5563,9909.0
2025-06-05 12:10:00,108.59,108.76,108.57,108.65,24939.0,107.5563,107.7247,107.5365,107.6157,24939.0
2025-06-05 12:15:00,108.67,108.7,108.42,108.6,11657.0,107.6355,107.6652,107.3879,107.5662,11657.0
2025-06-05 12:20:00,108.59,108.65,108.51,108.59,7851.0,107.5563,107.6157,107.4771,107.5563,7851.0
2025-06-05 12:25:00,108.59,108.69,108.52,108.64,9229.0,107.5563,107.6553,107.487,107.6058,9229.0
2025-06-05 12:30:00,108.63,108.73,108.62,108.7,10326.0,107.5959,107.695,107.586,107.6652,10326.0
2025-06-05 12:35:00,108.7,108.72,108.5,108.65,29921.0,107.6652,107.6851,107.4672,107.6157,29921.0
2025-06-05 12:40:00,108.65,108.67,108.56,108.63,5353.0,107.6157,107.6355,107.5266,107.5959,5353.0
2025-06-05 12:45:00,108.61,108.61,108.37,108.43,12735.0,107.5761,107.5761,107.3384,107.3978,12735.0
2025-06-05 12:50:00,108.44,108.54,108.35,108.5,10313.0,107.4077,107.5068,107.3186,107.4672,10313.0
2025-06-05 12:55:00,108.47,108.6,108.47,108.52,9505.0,107.4374,107.5662,107.4374,107.487,9505.0
2025-06-05 13:00:00,108.51,108.61,108.45,108.5,12457.0,107.4771,107.5761,107.4176,107.4672,12457.0
2025-06-05 13:05:00,108.54,108.59,108.44,108.59,7596.0,107.5068,107.5563,107.4077,107.5563,7596.0
2025-06-05 13:10:00,108.61,108.68,108.58,108.66,12332.0,107.5761,107.6454,107.5464,107.6256,12332.0
2025-06-05 13:15:00,108.66,108.71,108.61,108.69,6853.0,107.6256,107.6752,107.5761,107.6553,6853.0
2025-06-05 13:20:00,108.69,108.8,108.67,108.72,8895.0,107.6553,107.7643,107.6355,107.6851,8895.0
2025-06-05 13:25:00,108.74,108.74,108.68,108.71,2931.0,107.7049,107.7049,107.6454,107.6752,2931.0
2025-06-05 13:30:00,108.69,108.84,108.69,108.84,12543.0,107.6553,107.8039,107.6553,107.8039,12543.0
2025-06-05 13:35:00,108.84,108.97,108.82,108.94,20950.0,107.8039,107.9327,107.7841,107.903,20950.0
2025-06-05 13:40:00,108.94,109.0,108.89,108.9,18409.0,107.903,107.9624,107.8534,107.8633,18409.0
2025-06-05 13:45:00,108.88,108.95,108.86,108.94,13825.0,107.8435,107.9129,107.8237,107.903,13825.0
2025-06-05 13:50:00,108.89,108.89,108.79,108.86,5364.0,107.8534,107.8534,107.7544,107.8237,5364.0
2025-06-05 13:55:00,108.83,108.87,108.72,108.75,8185.0,107.794,107.8336,107.6851,107.7148,8185.0
2025-06-05 14:00:00,108.76,108.77,108.59,108.59,3958.0,107.7247,107.7346,107.5563,107.5563,3958.0
2025-06-05 14:05:00,108.59,108.6,108.36,108.41,14114.0,107.5563,107.5662,107.3285,107.378,14114.0
2025-06-05 14:10:00,108.42,108.45,108.39,108.43,6587.0,107.3879,107.4176,107.3582,107.3978,6587.0
2025-06-05 14:15:00,108.42,108.45,108.17,108.41,11691.0,107.3879,107.4176,107.1403,107.378,11691.0
2025-06-05 14:20:00,108.47,108.59,108.42,108.58,12379.0,107.4374,107.5563,107.3879,107.5464,12379.0
2025-06-05 14:25:00,108.57,108.62,108.5,108.59,4488.0,107.5365,107.586,107.4672,107.5563,4488.0
2025-06-05 14:30:00,108.56,108.64,108.55,108.64,6910.0,107.5266,107.6058,107.5167,107.6058,6910.0
2025-06-05 14:35:00,108.63,108.72,108.5,108.66,14981.0,107.5959,107.6851,107.4672,107.6256,14981.0
2025-06-05 14:40:00,108.67,108.74,108.6,108.67,5940.0,107.6355,107.7049,107.5662,107.6355,5940.0
2025-06-05 14:45:00,108.7,108.83,108.63,108.63,7261.0,107.6652,107.794,107.5959,107.5959,7261.0
2025-06-05 14:50:00,108.63,108.72,108.63,108.68,4591.0,107.5959,107.6851,107.5959,107.6454,4591.0
2025-06-05 14:55:00,108.66,108.7,108.54,108.55,4972.0,107.6256,107.6652,107.5068,107.5167,4972.0
2025-06-05 15:00:00,108.54,108.63,108.53,108.58,12140.0,107.5068,107.5959,107.4969,107.5464,12140.0
2025-06-05 15:05:00,108.6,108.68,108.54,108.54,5996.0,107.5662,107.6454,107.5068,107.5068,5996.0
2025-06-05 15:10:00,108.56,108.56,108.25,108.25,11487.0,107.5266,107.5266,107.2195,107.2195,11487.0
2025-06-05 15:15:00,108.26,108.34,107.62,107.71,27436.0,107.2294,107.3087,106.5955,106.6847,27436.0
2025-06-05 15:20:00,107.7,107.79,107.58,107.66,42600.0,106.6748,106.7639,106.5559,106.6351,42600.0
2025-06-05 15:25:00,107.59,107.83,107.59,107.8,35431.0,106.5658,106.8035,106.5658,106.7738,35431.0
2025-06-05 15:30:00,107.8,107.93,107.78,107.85,33997.0,106.7738,106.9026,106.754,106.8233,33997.0
2025-06-05 15:35:00,107.85,108.2,107.84,108.09,38285.0,106.8233,107.17,106.8134,107.0611,38285.0
2025-06-05 15:40:00,108.09,108.2,107.97,108.06,31810.0,107.0611,107.17,106.9422,107.0313,31810.0
2025-06-05 15:45:00,108.06,108.27,108.02,108.13,36910.0,107.0313,107.2393,106.9917,107.1007,36910.0
2025-06-05 15:50:00,108.1,108.17,107.73,107.73,61757.0,107.071,107.1403,106.7045,106.7045,61757.0
2025-06-05 15:55:00,107.7,107.84,107.63,107.82,147056.0,106.6748,106.8134,106.6054,106.7936,147056.0
2025-06-06 09:30:00,108.9,109.51,108.31,109.51,51129.0,107.8633,108.4675,107.279,108.4675,51129.0
2025-06-06 09:35:00,109.42,109.74,109.31,109.46,16229.0,108.3784,108.6953,108.2694,108.418,16229.0
2025-06-06 09:40:00,109.52,109.76,109.4,109.7,18065.0,108.4774,108.7152,108.3586,108.6557,18065.0
2025-06-06 09:45:00,109.66,110.02,109.57,110.0,30081.0,108.6161,108.9727,108.527,108.9529,30081.0
2025-06-06 09:50:00,110.0,110.0,109.65,109.71,15714.0,108.9529,108.9529,108.6062,108.6656,15714.0
2025-06-06 09:55:00,109.71,109.78,109.43,109.63,21912.0,108.6656,108.735,108.3883,108.5864,21912.0
2025-06-06 10:00:00,109.56,109.64,109.18,109.35,23510.0,108.5171,108.5963,108.1407,108.3091,23510.0
2025-06-06 10:05:00,109.35,109.49,109.21,109.49,24423.0,108.3091,108.4477,108.1704,108.4477,24423.0
2025-06-06 10:10:00,109.44,109.55,109.33,109.52,6263.0,108.3982,108.5072,108.2893,108.4774,6263.0
2025-06-06 10:15:00,109.62,109.62,109.33,109.62,12963.0,108.5765,108.5765,108.2893,108.5765,12963.0
2025-06-06 10:20:00,109.59,109.64,109.53,109.6,7037.0,108.5468,108.5963,108.4873,108.5567,7037.0
2025-06-06 10:25:00,109.57,109.57,109.21,109.31,20759.0,108.527,108.527,108.1704,108.2694,20759.0
2025-06-06 10:30:00,109.27,109.29,109.16,109.17,18044.0,108.2298,108.2496,108.1209,108.1308,18044.0
2025-06-06 10:35:00,109.18,109.39,109.16,109.28,11203.0,108.1407,108.3487,108.1209,108.2397,11203.0
2025-06-06 10:40:00,109.24,109.41,109.16,109.19,34170.0,108.2001,108.3685,108.1209,108.1506,34170.0
2025-06-06 10:45:00,109.14,109.35,109.06,109.28,16151.0,108.1011,108.3091,108.0218,108.2397,16151.0
2025-06-06 10:50:00,109.28,109.28,109.14,109.18,7549.0,108.2397,108.2397,108.1011,108.1407,7549.0
2025-06-06 10:55:00,109.21,109.23,108.99,108.99,30240.0,108.1704,108.1902,107.9525,107.9525,30240.0
2025-06-06 11:00:00,109.01,109.06,108.98,109.04,22896.0,107.9723,108.0218,107.9426,108.002,22896.0
2025-06-06 11:05:00,109.04,109.23,109.01,109.19,29437.0,108.002,108.1902,107.9723,108.1506,29437.0
2025-06-06 11:10:00,109.22,109.26,109.05,109.13,12915.0,108.1803,108.2199,108.0119,108.0912,12915.0
2025-06-06 11:15:00,109.14,109.14,108.67,108.69,11954.0,108.1011,108.1011,107.6355,107.6553,11954.0
2025-06-06 11:20:00,108.64,108.85,108.54,108.85,6613.0,107.6058,107.8138,107.5068,107.8138,6613.0
2025-06-06 11:25:00,108.9,108.97,108.81,108.83,14312.0,107.8633,107.9327,107.7742,107.794,14312.0
2025-06-06 11:30:00,108.83,108.99,108.83,108.95,7923.0,107.794,107.9525,107.794,107.9129,7923.0
2025-06-06 11:35:00,108.95,108.95,108.73,108.73,7837.0,107.9129,107.9129,107.695,107.695,7837.0
2025-06-06 11:40:00,108.78,108.91,108.72,108.84,37959.0,107.7445,107.8733,107.6851,107.8039,37959.0
2025-06-06 11:45:00,108.84,108.85,108.51,108.62,5799.0,107.8039,107.8138,107.4771,107.586,5799.0
2025-06-06 11:50:00,108.62,108.76,108.62,108.76,9627.0,107.586,107.7247,107.586,107.7247,9627.0
2025-06-06 11:55:00,108.74,108.79,108.65,108.76,6609.0,107.7049,107.7544,107.6157,107.7247,6609.0
2025-06-06 12:00:00,108.73,108.78,108.68,108.74,4902.0,107.695,107.7445,107.6454,107.7049,4902.0
2025-06-06 12:05:00,108.73,108.78,108.67,108.78,19476.0,107.695,107.7445,107.6355,107.7445,19476.0
2025-06-06 12:10:00,108.78,108.86,108.68,108.73,7840.0,107.7445,107.8237,107.6454,107.695,7840.0
2025-06-06 12:15:00,108.73,108.73,108.64,108.7,11629.0,107.695,107.695,107.6058,107.6652,11629.0
2025-06-06 12:20:00,108.7,108.85,108.63,108.85,24314.0,107.6652,107.8138,107.5959,107.8138,24314.0
2025-06-06 12:25:00,108.83,108.85,108.72,108.78,30344.0,107.794,107.8138,107.6851,107.7445,30344.0
2025-06-06 12:30:00,108.78,108.88,108.76,108.85,36431.0,107.7445,107.8435,107.7247,107.8138,36431.0
2025-06-06 12:35:00,108.89,108.96,108.83,108.94,35099.0,107.8534,107.9228,107.794,107.903,35099.0
2025-06-06 12:40:00,108.93,108.97,108.75,108.97,45845.0,107.8931,107.9327,107.7148,107.9327,45845.0
2025-06-06 12:45:00,108.93,109.0,108.9,108.95,98389.0,107.8931,107.9624,107.8633,107.9129,98389.0
2025-06-06 12:50:00,108.95,108.96,108.7,108.71,8511.0,107.9129,107.9228,107.6652,107.6752,8511.0
2025-06-06 12:55:00,108.73,108.73,108.61,108.62,16689.0,107.695,107.695,107.5761,107.586,16689.0
2025-06-06 13:00:00,108.62,108.66,108.37,108.37,10979.0,107.586,107.6256,107.3384,107.3384,10979.0
2025-06-06 13:05:00,108.36,108.42,108.28,108.32,12814.0,107.3285,107.3879,107.2492,107.2889,12814.0
2025-06-06 13:10:00,108.26,108.33,108.15,108.32,9861.0,107.2294,107.2988,107.1205,107.2889,9861.0
2025-06-06 13:15:00,108.26,108.45,108.23,108.44,7768.0,107.2294,107.4176,107.1997,107.4077,7768.0
2025-06-06 13:20:00,108.46,108.49,108.38,108.38,7247.0,107.4275,107.4572,107.3483,107.3483,7247.0
2025-06-06 13:25:00,108.38,108.43,108.34,108.39,6386.0,107.3483,107.3978,107.3087,107.3582,6386.0
2025-06-06 13:30:00,108.39,108.42,108.29,108.37,8824.0,107.3582,107.3879,107.2592,107.3384,8824.0
2025-06-06 13:35:00,108.38,108.47,108.35,108.43,6743.0,107.3483,107.4374,107.3186,107.3978,6743.0
2025-06-06 13:40:00,108.43,108.49,108.4,108.48,10412.0,107.3978,107.4572,107.3681,107.4473,10412.0
2025-06-06 13:45:00,108.49,108.54,108.45,108.53,8695.0,107.4572,107.5068,107.4176,107.4969,8695.0
2025-06-06 13:50:00,108.52,108.55,108.41,108.41,8256.0,107.487,107.5167,107.378,107.378,8256.0
2025-06-06 13:55:00,108.44,108.49,108.37,108.37,5055.0,107.4077,107.4572,107.3384,107.3384,5055.0
2025-06-06 14:00:00,108.39,108.69,108.39,108.64,25576.0,107.3582,107.6553,107.3582,107.6058,25576.0
2025-06-06 14:05:00,108.62,108.69,108.56,108.57,34386.0,107.586,107.6553,107.5266,107.5365,34386.0
2025-06-06 14:10:00,108.59,108.59,108.51,108.53,6888.0,107.5563,107.5563,107.4771,107.4969,6888.0
2025-06-06 14:15:00,108.54,108.62,108.52,108.6,8669.0,107.5068,107.586,107.487,107.5662,8669.0
2025-06-06 14:20:00,108.6,108.6,108.48,108.51,12290.0,107.5662,107.5662,107.4473,107.4771,12290.0
2025-06-06 14:25:00,108.5,108.54,108.45,108.45,9114.0,107.4672,107.5068,107.4176,107.4176,9114.0
2025-06-06 14:30:00,108.5,108.64,108.46,108.61,37137.0,107.4672,107.6058,107.4275,107.5761,37137.0
2025-06-06 14:35:00,108.61,108.78,108.61,108.71,16171.0,107.5761,107.7445,107.5761,107.6752,16171.0
2025-06-06 14:40:00,108.72,108.79,108.65,108.75,37403.0,107.6851,107.7544,107.6157,107.7148,37403.0
2025-06-06 14:45:00,108.78,108.88,108.76,108.85,8510.0,107.7445,107.8435,107.7247,107.8138,8510.0
2025-06-06 14:50:00,108.84,109.02,108.78,108.97,9926.0,107.8039,107.9822,107.7445,107.9327,9926.0
2025-06-06 14:55:00,108.96,109.01,108.94,108.97,17022.0,107.9228,107.9723,107.903,107.9327,17022.0
2025-06-06 15:00:00,108.96,109.14,108.95,109.11,25699.0,107.9228,108.1011,107.9129,108.0713,25699.0
2025-06-06 15:05:00,109.09,109.14,109.05,109.09,19154.0,108.0515,108.1011,108.0119,108.0515,19154.0
2025-06-06 15:10:00,109.09,109.17,109.04,109.15,21100.0,108.0515,108.1308,108.002,108.111,21100.0
2025-06-06 15:15:00,109.16,109.22,109.14,109.21,12433.0,108.1209,108.1803,108.1011,108.1704,12433.0
2025-06-06 15:20:00,109.21,109.21,109.14,109.18,10753.0,108.1704,108.1704,108.1011,108.1407,10753.0
2025-06-06 15:25:00,109.18,109.25,109.05,109.06,22170.0,108.1407,108.21,108.0119,108.0218,22170.0
2025-06-06 15:30:00,109.04,109.19,108.99,108.99,30392.0,108.002,108.1506,107.9525,107.9525,30392.0
2025-06-06 15:35:00,108.98,109.02,108.92,108.95,24814.0,107.9426,107.9822,107.8832,107.9129,24814.0
2025-06-06 15:40:00,108.96,108.97,108.85,108.86,15467.0,107.9228,107.9327,107.8138,107.8237,15467.0
2025-06-06 15:45:00,108.86,109.0,108.86,108.92,18372.0,107.8237,107.9624,107.8237,107.8832,18372.0
2025-06-06 15:50:00,108.94,109.07,108.86,108.98,65753.0,107.903,108.0317,107.8237,107.9426,65753.0
2025-06-06 15:55:00,108.97,109.07,108.75,108.81,178405.0,107.9327,108.0317,107.7148,107.7742,178405.0
2025-06-09 09:30:00,109.27,109.3,108.74,108.79,43211.0,108.2298,108.2595,107.7049,107.7544,43211.0
2025-06-09 09:35:00,108.79,109.33,108.63,109.05,26582.0,107.7544,108.2893,107.5959,108.0119,26582.0
2025-06-09 09:40:00,109.06,109.07,108.49,108.56,8936.0,108.0218,108.0317,107.4572,107.5266,8936.0
2025-06-09 09:45:00,108.55,109.17,108.55,109.13,31838.0,107.5167,108.1308,107.5167,108.0912,31838.0
2025-06-09 09:50:00,109.11,109.43,109.02,109.27,26471.0,108.0713,108.3883,107.9822,108.2298,26471.0
2025-06-09 09:55:00,109.38,109.46,109.2,109.41,13401.0,108.3388,108.418,108.1605,108.3685,13401.0
2025-06-09 10:00:00,109.43,109.51,109.14,109.15,54916.0,108.3883,108.4675,108.1011,108.111,54916.0
2025-06-09 10:05:00,109.14,109.2,108.75,108.89,21133.0,108.1011,108.1605,107.7148,107.8534,21133.0
2025-06-09 10:10:00,108.9,109.21,108.9,109.06,13382.0,107.8633,108.1704,107.8633,108.0218,13382.0
2025-06-09 10:15:00,109.04,109.17,108.99,108.99,8227.0,108.002,108.1308,107.9525,107.9525,8227.0
2025-06-09 10:20:00,109.03,109.16,109.01,109.04,19032.0,107.9921,108.1209,107.9723,108.002,19032.0
2025-06-09 10:25:00,109.01,109.09,108.93,108.97,9815.0,107.9723,108.0515,107.8931,107.9327,9815.0
2025-06-09 10:30:00,109.0,109.12,108.91,108.91,14622.0,107.9624,108.0813,107.8733,107.8733,14622.0
2025-06-09 10:35:00,108.93,109.12,108.91,108.96,18459.0,107.8931,108.0813,107.8733,107.9228,18459.0
2025-06-09 10:40:00,108.98,109.01,108.87,108.92,7898.0,107.9426,107.9723,107.8336,107.8832,7898.0
2025-06-09 10:45:00,108.87,108.93,108.85,108.88,9016.0,107.8336,107.8931,107.8138,107.8435,9016.0
2025-06-09 10:50:00,108.89,109.05,108.84,109.0,12629.0,107.8534,108.0119,107.8039,107.9624,12629.0
2025-06-09 10:55:00,109.0,109.05,108.87,108.99,8121.0,107.9624,108.0119,107.8336,107.9525,8121.0
2025-06-09 11:00:00,109.0,109.02,108.9,108.94,8815.0,107.9624,107.9822,107.8633,107.903,8815.0
2025-06-09 11:05:00,108.97,109.08,108.94,109.03,5903.0,107.9327,108.0416,107.903,107.9921,5903.0
2025-06-09 11:10:00,109.03,109.16,109.03,109.15,15917.0,107.9921,108.1209,107.9921,108.111,15917.0
2025-06-09 11:15:00,109.15,109.22,109.13,109.16,8458.0,108.111,108.1803,108.0912,108.1209,8458.0
2025-06-09 11:20:00,109.18,109.23,109.09,109.12,5348.0,108.1407,108.1902,108.0515,108.0813,5348.0
2025-06-09 11:25:00,109.13,109.24,109.11,109.16,10880.0,108.0912,108.2001,108.0713,108.1209,10880.0
2025-06-09 11:30:00,109.19,109.35,109.19,109.3,13834.0,108.1506,108.3091,108.1506,108.2595,13834.0
2025-06-09 11:35:00,109.31,109.31,109.23,109.23,7587.0,108.2694,108.2694,108.1902,108.1902,7587.0
2025-06-09 11:40:00,109.24,109.32,109.2,109.2,23817.0,108.2001,108.2793,108.1605,108.1605,23817.0
2025-06-09 11:45:00,109.16,109.19,109.12,109.15,9866.0,108.1209,108.1506,108.0813,108.111,9866.0
2025-06-09 11:50:00,109.16,109.28,109.15,109.26,7220.0,108.1209,108.2397,108.111,108.2199,7220.0
2025-06-09 11:55:00,109.27,109.33,109.2,109.2,2941.0,108.2298,108.2893,108.1605,108.1605,2941.0
2025-06-09 12:00:00,109.2,109.4,109.18,109.27,4046.0,108.1605,108.3586,108.1407,108.2298,4046.0
2025-06-09 12:05:00,109.29,109.29,109.12,109.21,9137.0,108.2496,108.2496,108.0813,108.1704,9137.0
2025-06-09 12:10:00,109.22,109.26,109.18,109.18,16464.0,108.1803,108.2199,108.1407,108.1407,16464.0
2025-06-09 12:15:00,109.18,109.22,109.14,109.19,18448.0,108.1407,108.1803,108.1011,108.1506,18448.0
2025-06-09 12:20:00,109.16,109.28,109.15,109.28,7692.0,108.1209,108.2397,108.111,108.2397,7692.0
2025-06-09 12:25:00,109.27,109.35,109.2,109.35,50046.0,108.2298,108.3091,108.1605,108.3091,50046.0
2025-06-09 12:30:00,109.34,109.42,109.33,109.41,6800.0,108.2992,108.3784,108.2893,108.3685,6800.0
2025-06-09 12:35:00,109.38,109.45,109.33,109.44,12369.0,108.3388,108.4081,108.2893,108.3982,12369.0
2025-06-09 12:40:00,109.43,109.54,109.4,109.54,7776.0,108.3883,108.4973,108.3586,108.4973,7776.0
2025-06-09 12:45:00,109.55,109.62,109.54,109.58,6300.0,108.5072,108.5765,108.4973,108.5369,6300.0
2025-06-09 12:50:00,109.58,109.72,109.52,109.52,23636.0,108.5369,108.6755,108.4774,108.4774,23636.0
2025-06-09 12:55:00,109.52,109.56,109.45,109.45,7011.0,108.4774,108.5171,108.4081,108.4081,7011.0
2025-06-09 13:00:00,109.47,109.54,109.45,109.49,16865.0,108.4279,108.4973,108.4081,108.4477,16865.0
2025-06-09 13:05:00,109.5,109.57,109.49,109.51,8219.0,108.4576,108.527,108.4477,108.4675,8219.0
2025-06-09 13:10:00,109.51,109.76,109.51,109.76,25208.0,108.4675,108.7152,108.4675,108.7152,25208.0
2025-06-09 13:15:00,109.71,109.72,109.61,109.64,5150.0,108.6656,108.6755,108.5666,108.5963,5150.0
2025-06-09 13:20:00,109.64,109.89,109.63,109.84,9640.0,108.5963,108.8439,108.5864,108.7944,9640.0
2025-06-09 13:25:00,109.87,110.03,109.85,110.02,8038.0,108.8241,108.9826,108.8043,108.9727,8038.0
2025-06-09 13:30:00,109.98,110.03,109.9,109.91,6349.0,108.9331,108.9826,108.8538,108.8637,6349.0
2025-06-09 13:35:00,109.93,109.98,109.92,109.94,5034.0,108.8835,108.9331,108.8736,108.8934,5034.0
2025-06-09 13:40:00,109.97,110.05,109.94,110.05,3361.0,108.9232,109.0024,108.8934,109.0024,3361.0
2025-06-09 13:45:00,110.05,110.07,109.99,110.03,10644.0,109.0024,109.0222,108.943,108.9826,10644.0
2025-06-09 13:50:00,110.03,110.06,109.9,110.01,21377.0,108.9826,109.0123,108.8538,108.9628,21377.0
2025-06-09 13:55:00,110.0,110.0,109.94,109.96,9621.0,108.9529,108.9529,108.8934,108.9133,9621.0
2025-06-09 14:00:00,109.99,110.03,109.96,109.97,2625.0,108.943,108.9826,108.9133,108.9232,2625.0
2025-06-09 14:05:00,109.96,109.99,109.91,109.96,4427.0,108.9133,108.943,108.8637,108.9133,4427.0
2025-06-09 14:10:00,109.95,109.99,109.93,109.94,3724.0,108.9034,108.943,108.8835,108.8934,3724.0
2025-06-09 14:15:00,109.95,109.96,109.9,109.94,9878.0,108.9034,108.9133,108.8538,108.8934,9878.0
2025-06-09 14:20:00,109.97,109.99,109.87,109.88,9436.0,108.9232,108.943,108.8241,108.834,9436.0
2025-06-09 14:25:00,109.88,109.91,109.86,109.9,4118.0,108.834,108.8637,108.8142,108.8538,4118.0
2025-06-09 14:30:00,109.88,109.95,109.87,109.92,5381.0,108.834,108.9034,108.8241,108.8736,5381.0
2025-06-09 14:35:00,109.89,109.89,109.75,109.75,4880.0,108.8439,108.8439,108.7053,108.7053,4880.0
2025-06-09 14:40:00,109.75,109.76,109.71,109.72,5495.0,108.7053,108.7152,108.6656,108.6755,5495.0
2025-06-09 14:45:00,109.7,109.72,109.66,109.66,9634.0,108.6557,108.6755,108.6161,108.6161,9634.0
2025-06-09 14:50:00,109.62,109.64,109.58,109.6,5942.0,108.5765,108.5963,108.5369,108.5567,5942.0
2025-06-09 14:55:00,109.59,109.67,109.59,109.62,12350.0,108.5468,108.626,108.5468,108.5765,12350.0
2025-06-09 15:00:00,109.61,109.63,109.54,109.54,10051.0,108.5666,108.5864,108.4973,108.4973,10051.0
2025-06-09 15:05:00,109.54,109.55,109.43,109.44,6332.0,108.4973,108.5072,108.3883,108.3982,6332.0
2025-06-09 15:10:00,109.45,109.49,109.34,109.34,7534.0,108.4081,108.4477,108.2992,108.2992,7534.0
2025-06-09 15:15:00,109.34,109.42,109.34,109.4,11527.0,108.2992,108.3784,108.2992,108.3586,11527.0
2025-06-09 15:20:00,109.41,109.42,109.35,109.38,6253.0,108.3685,108.3784,108.3091,108.3388,6253.0
2025-06-09 15:25:00,109.36,109.36,109.22,109.22,7305.0,108.319,108.319,108.1803,108.1803,7305.0
2025-06-09 15:30:00,109.22,109.24,109.1,109.12,12402.0,108.1803,108.2001,108.0614,108.0813,12402.0
2025-06-09 15:35:00,109.11,109.2,109.11,109.15,9914.0,108.0713,108.1605,108.0713,108.111,9914.0
2025-06-09 15:40:00,109.16,109.19,109.09,109.16,13761.0,108.1209,108.1506,108.0515,108.1209,13761.0
2025-06-09 15:45:00,109.15,109.26,109.12,109.23,20371.0,108.111,108.2199,108.0813,108.1902,20371.0
2025-06-09 15:50:00,109.25,109.31,109.1,109.11,37373.0,108.21,108.2694,108.0614,108.0713,37373.0
2025-06-09 15:55:00,109.11,109.12,108.89,108.93,195981.0,108.0713,108.0813,107.8534,107.8931,195981.0
2025-06-10 09:30:00,109.0,109.56,108.18,109.56,95762.0,107.9624,108.5171,107.1502,108.5171,95762.0
2025-06-10 09:35:00,109.54,109.63,108.64,108.73,24154.0,108.4973,108.5864,107.6058,107.695,24154.0
2025-06-10 09:40:00,108.7,108.93,108.49,108.77,21988.0,107.6652,107.8931,107.4572,107.7346,21988.0
2025-06-10 09:45:00,108.82,108.99,108.7,108.85,22010.0,107.7841,107.9525,107.6652,107.8138,22010.0
2025-06-10 09:50:00,108.9,109.05,108.48,108.72,68023.0,107.8633,108.0119,107.4473,107.6851,68023.0
2025-06-10 09:55:00,108.7,109.04,108.66,109.04,10504.0,107.6652,108.002,107.6256,108.002,10504.0
2025-06-10 10:00:00,109.1,109.47,109.06,109.47,37562.0,108.0614,108.4279,108.0218,108.4279,37562.0
2025-06-10 10:05:00,109.47,109.5,108.94,108.99,16660.0,108.4279,108.4576,107.903,107.9525,16660.0
2025-06-10 10:10:00,108.99,109.42,108.94,109.41,11245.0,107.9525,108.3784,107.903,108.3685,11245.0
2025-06-10 10:15:00,109.42,109.55,109.3,109.48,15446.0,108.3784,108.5072,108.2595,108.4378,15446.0
2025-06-10 10:20:00,109.43,109.61,109.13,109.57,20489.0,108.3883,108.5666,108.0912,108.527,20489.0
2025-06-10 10:25:00,109.56,109.72,109.45,109.59,16260.0,108.5171,108.6755,108.4081,108.5468,16260.0
2025-06-10 10:30:00,109.63,109.68,109.52,109.54,15089.0,108.5864,108.6359,108.4774,108.4973,15089.0
2025-06-10 10:35:00,109.54,109.64,109.49,109.59,18499.0,108.4973,108.5963,108.4477,108.5468,18499.0
2025-06-10 10:40:00,109.53,110.0,109.51,109.92,46091.0,108.4873,108.9529,108.4675,108.8736,46091.0
2025-06-10 10:45:00,109.89,109.98,109.82,109.89,14439.0,108.8439,108.9331,108.7746,108.8439,14439.0
2025-06-10 10:50:00,109.88,110.0,109.77,109.97,22473.0,108.834,108.9529,108.7251,108.9232,22473.0
2025-06-10 10:55:00,109.97,109.99,109.77,109.82,11588.0,108.9232,108.943,108.7251,108.7746,11588.0
2025-06-10 11:00:00,109.83,110.0,109.81,109.91,16539.0,108.7845,108.9529,108.7647,108.8637,16539.0
2025-06-10 11:05:00,109.88,109.93,109.63,109.66,19833.0,108.834,108.8835,108.5864,108.6161,19833.0
2025-06-10 11:10:00,109.63,109.63,109.51,109.51,15913.0,108.5864,108.5864,108.4675,108.4675,15913.0
2025-06-10 11:15:00,109.51,109.55,109.35,109.39,13090.0,108.4675,108.5072,108.3091,108.3487,13090.0
2025-06-10 11:20:00,109.39,109.62,109.38,109.58,13687.0,108.3487,108.5765,108.3388,108.5369,13687.0
2025-06-10 11:25:00,109.56,109.73,109.52,109.72,8308.0,108.5171,108.6854,108.4774,108.6755,8308.0
2025-06-10 11:30:00,109.7,109.8,109.57,109.79,13664.0,108.6557,108.7548,108.527,108.7449,13664.0
2025-06-10 11:35:00,109.81,109.83,109.47,109.48,6507.0,108.7647,108.7845,108.4279,108.4378,6507.0
2025-06-10 11:40:00,109.54,109.54,109.44,109.45,7110.0,108.4973,108.4973,108.3982,108.4081,7110.0
2025-06-10 11:45:00,109.41,109.51,109.36,109.36,6989.0,108.3685,108.4675,108.319,108.319,6989.0
2025-06-10 11:50:00,109.32,109.33,109.21,109.21,15906.0,108.2793,108.2893,108.1704,108.1704,15906.0
2025-06-10 11:55:00,109.22,109.31,109.11,109.3,14022.0,108.1803,108.2694,108.0713,108.2595,14022.0
2025-06-10 12:00:00,109.24,109.39,109.24,109.31,9026.0,108.2001,108.3487,108.2001,108.2694,9026.0
2025-06-10 12:05:00,109.31,109.37,109.25,109.26,1164.0,108.2694,108.3289,108.21,108.2199,1164.0
2025-06-10 12:10:00,109.22,109.26,109.13,109.18,4488.0,108.1803,108.2199,108.0912,108.1407,4488.0
2025-06-10 12:15:00,109.19,109.23,109.1,109.23,6401.0,108.1506,108.1902,108.0614,108.1902,6401.0
2025-06-10 12:20:00,109.21,109.27,109.18,109.22,4548.0,108.1704,108.2298,108.1407,108.1803,4548.0
2025-06-10 12:25:00,109.22,109.27,109.07,109.12,42067.0,108.1803,108.2298,108.0317,108.0813,42067.0
2025-06-10 12:30:00,109.11,109.23,109.09,109.18,30473.0,108.0713,108.1902,108.0515,108.1407,30473.0
2025-06-10 12:35:00,109.19,109.32,109.17,109.29,26513.0,108.1506,108.2793,108.1308,108.2496,26513.0
2025-06-10 12:40:00,109.3,109.3,109.1,109.1,12295.0,108.2595,108.2595,108.0614,108.0614,12295.0
2025-06-10 12:45:00,109.11,109.2,109.11,109.19,21737.0,108.0713,108.1605,108.0713,108.1506,21737.0
2025-06-10 12:50:00,109.2,109.36,109.2,109.34,24694.0,108.1605,108.319,108.1605,108.2992,24694.0
2025-06-10 12:55:00,109.33,109.33,109.21,109.21,27313.0,108.2893,108.2893,108.1704,108.1704,27313.0
2025-06-10 13:00:00,109.23,109.24,109.12,109.12,7201.0,108.1902,108.2001,108.0813,108.0813,7201.0
2025-06-10 13:05:00,109.14,109.34,109.09,109.31,7401.0,108.1011,108.2992,108.0515,108.2694,7401.0
2025-06-10 13:10:00,109.31,109.44,109.29,109.34,8688.0,108.2694,108.3982,108.2496,108.2992,8688.0
2025-06-10 13:15:00,109.36,109.43,109.22,109.28,33902.0,108.319,108.3883,108.1803,108.2397,33902.0
2025-06-10 13:20:00,109.26,109.34,109.26,109.28,17755.0,108.2199,108.2992,108.2199,108.2397,17755.0
2025-06-10 13:25:00,109.28,109.28,109.19,109.2,23287.0,108.2397,108.2397,108.1506,108.1605,23287.0
2025-06-10 13:30:00,109.21,109.22,109.16,109.2,18033.0,108.1704,108.1803,108.1209,108.1605,18033.0
2025-06-10 13:35:00,109.19,109.19,109.08,109.11,14548.0,108.1506,108.1506,108.0416,108.0713,14548.0
2025-06-10 13:40:00,109.09,109.16,109.06,109.08,16393.0,108.0515,108.1209,108.0218,108.0416,16393.0
2025-06-10 13:45:00,109.08,109.09,108.93,108.94,12418.0,108.0416,108.0515,107.8931,107.903,12418.0
2025-06-10 13:50:00,108.94,109.12,108.94,109.11,10414.0,107.903,108.0813,107.903,108.0713,10414.0
2025-06-10 13:55:00,109.09,109.12,109.04,109.11,9559.0,108.0515,108.0813,108.002,108.0713,9559.0
2025-06-10 14:00:00,109.1,109.11,108.89,108.93,25407.0,108.0614,108.0713,107.8534,107.8931,25407.0
2025-06-10 14:05:00,108.92,109.01,108.86,108.91,16918.0,107.8832,107.9723,107.8237,107.8733,16918.0
2025-06-10 14:10:00,108.91,108.96,108.87,108.94,9805.0,107.8733,107.9228,107.8336,107.903,9805.0
2025-06-10 14:15:00,108.94,109.0,108.89,108.96,23389.0,107.903,107.9624,107.8534,107.9228,23389.0
2025-06-10 14:20:00,108.96,109.02,108.92,109.0,9499.0,107.9228,107.9822,107.8832,107.9624,9499.0
2025-06-10 14:25:00,109.0,109.0,108.82,108.93,10624.0,107.9624,107.9624,107.7841,107.8931,10624.0
2025-06-10 14:30:00,108.94,109.04,108.91,109.04,5529.0,107.903,108.002,107.8733,108.002,5529.0
2025-06-10 14:35:00,109.05,109.08,109.02,109.02,9233.0,108.0119,108.0416,107.9822,107.9822,9233.0
2025-06-10 14:40:00,109.03,109.09,109.02,109.08,14764.0,107.9921,108.0515,107.9822,108.0416,14764.0
2025-06-10 14:45:00,109.08,109.11,109.05,109.08,16561.0,108.0416,108.0713,108.0119,108.0416,16561.0
2025-06-10 14:50:00,109.08,109.16,109.07,109.16,30421.0,108.0416,108.1209,108.0317,108.1209,30421.0
2025-06-10 14:55:00,109.16,109.4,109.14,109.3,48130.0,108.1209,108.3586,108.1011,108.2595,48130.0
2025-06-10 15:00:00,109.32,109.39,109.32,109.38,14327.0,108.2793,108.3487,108.2793,108.3388,14327.0
2025-06-10 15:05:00,109.38,109.47,109.36,109.38,14664.0,108.3388,108.4279,108.319,108.3388,14664.0
2025-06-10 15:10:00,109.39,109.4,109.25,109.25,11074.0,108.3487,108.3586,108.21,108.21,11074.0
2025-06-10 15:15:00,109.27,109.35,109.2,109.25,56271.0,108.2298,108.3091,108.1605,108.21,56271.0
2025-06-10 15:20:00,109.26,109.32,109.19,109.28,25370.0,108.2199,108.2793,108.1506,108.2397,25370.0
2025-06-10 15:25:00,109.28,109.29,109.18,109.25,37765.0,108.2397,108.2496,108.1407,108.21,37765.0
2025-06-10 15:30:00,109.27,109.3,109.11,109.16,45385.0,108.2298,108.2595,108.0713,108.1209,45385.0
2025-06-10 15:35:00,109.17,109.2,109.09,109.12,34593.0,108.1308,108.1605,108.0515,108.0813,34593.0
2025-06-10 15:40:00,109.11,109.14,109.05,109.14,30965.0,108.0713,108.1011,108.0119,108.1011,30965.0
2025-06-10 15:45:00,109.14,109.2,109.05,109.05,24280.0,108.1011,108.1605,108.0119,108.0119,24280.0
2025-06-10 15:50:00,109.08,109.53,109.06,109.53,42139.0,108.0416,108.4873,108.0218,108.4873,42139.0
2025-06-10 15:55:00,109.54,109.6,109.42,109.51,240872.0,108.4973,108.5567,108.3784,108.4675,240872.0
2025-06-11 09:30:00,110.0,110.02,109.5,110.02,28473.0,108.9529,108.9727,108.4576,108.9727,28473.0
2025-06-11 09:35:00,109.98,110.14,109.86,109.94,57247.0,108.9331,109.0915,108.8142,108.8934,57247.0
2025-06-11 09:40:00,109.94,110.04,109.93,109.97,43774.0,108.8934,108.9925,108.8835,108.9232,43774.0
2025-06-11 09:45:00,109.97,110.11,109.89,109.94,21848.0,108.9232,109.0618,108.8439,108.8934,21848.0
2025-06-11 09:50:00,109.91,109.91,109.55,109.79,11015.0,108.8637,108.8637,108.5072,108.7449,11015.0
2025-06-11 09:55:00,109.79,109.97,109.76,109.87,9519.0,108.7449,108.9232,108.7152,108.8241,9519.0
2025-06-11 10:00:00,109.82,109.82,109.23,109.26,17052.0,108.7746,108.7746,108.1902,108.2199,17052.0
2025-06-11 10:05:00,109.26,109.81,109.26,109.78,16663.0,108.2199,108.7647,108.2199,108.735,16663.0
2025-06-11 10:10:00,109.84,109.89,109.64,109.75,19935.0,108.7944,108.8439,108.5963,108.7053,19935.0
2025-06-11 10:15:00,109.76,109.97,109.69,109.97,14212.0,108.7152,108.9232,108.6458,108.9232,14212.0
2025-06-11 10:20:00,109.96,110.0,109.84,109.88,25768.0,108.9133,108.9529,108.7944,108.834,25768.0
2025-06-11 10:25:00,109.88,109.91,109.6,109.72,10423.0,108.834,108.8637,108.5567,108.6755,10423.0
2025-06-11 10:30:00,109.74,109.9,109.73,109.84,7557.0,108.6953,108.8538,108.6854,108.7944,7557.0
2025-06-11 10:35:00,109.84,109.91,109.77,109.89,13379.0,108.7944,108.8637,108.7251,108.8439,13379.0
2025-06-11 10:40:00,109.88,109.9,109.76,109.9,9113.0,108.834,108.8538,108.7152,108.8538,9113.0
2025-06-11 10:45:00,109.9,110.0,109.89,110.0,10106.0,108.8538,108.9529,108.8439,108.9529,10106.0
2025-06-11 10:50:00,109.98,110.06,109.96,110.0,44400.0,108.9331,109.0123,108.9133,108.9529,44400.0
2025-06-11 10:55:00,110.0,110.1,109.95,109.95,13992.0,108.9529,109.0519,108.9034,108.9034,13992.0
2025-06-11 11:00:00,109.95,110.0,109.94,109.99,28378.0,108.9034,108.9529,108.8934,108.943,28378.0
2025-06-11 11:05:00,110.0,110.07,109.87,109.93,21533.0,108.9529,109.0222,108.8241,108.8835,21533.0
2025-06-11 11:10:00,109.9,110.09,109.89,109.93,22193.0,108.8538,109.042,108.8439,108.8835,22193.0
2025-06-11 11:15:00,109.92,109.95,109.86,109.9,8539.0,108.8736,108.9034,108.8142,108.8538,8539.0
2025-06-11 11:20:00,109.91,109.91,109.75,109.75,11984.0,108.8637,108.8637,108.7053,108.7053,11984.0
2025-06-11 11:25:00,109.75,109.89,109.75,109.85,8312.0,108.7053,108.8439,108.7053,108.8043,8312.0
2025-06-11 11:30:00,109.85,109.9,109.8,109.81,7344.0,108.8043,108.8538,108.7548,108.7647,7344.0
2025-06-11 11:35:00,109.81,109.87,109.76,109.77,7256.0,108.7647,108.8241,108.7152,108.7251,7256.0
2025-06-11 11:40:00,109.76,109.78,109.67,109.67,11688.0,108.7152,108.735,108.626,108.626,11688.0
2025-06-11 11:45:00,109.67,109.69,109.44,109.47,16364.0,108.626,108.6458,108.3982,108.4279,16364.0
2025-06-11 11:50:00,109.47,109.59,109.4,109.53,9484.0,108.4279,108.5468,108.3586,108.4873,9484.0
2025-06-11 11:55:00,109.55,109.55,109.33,109.37,9871.0,108.5072,108.5072,108.2893,108.3289,9871.0
2025-06-11 12:00:00,109.38,109.46,109.3,109.32,7346.0,108.3388,108.418,108.2595,108.2793,7346.0
2025-06-11 12:05:00,109.32,109.33,109.15,109.31,17353.0,108.2793,108.2893,108.111,108.2694,17353.0
2025-06-11 12:10:00,109.3,109.45,109.22,109.38,17047.0,108.2595,108.4081,108.1803,108.3388,17047.0
2025-06-11 12:15:00,109.41,109.48,109.32,109.34,6066.0,108.3685,108.4378,108.2793,108.2992,6066.0
2025-06-11 12:20:00,109.33,109.33,109.21,109.23,18847.0,108.2893,108.2893,108.1704,108.1902,18847.0
2025-06-11 12:25:00,109.23,109.35,109.23,109.34,17528.0,108.1902,108.3091,108.1902,108.2992,17528.0
2025-06-11 12:30:00,109.35,109.45,109.35,109.44,5441.0,108.3091,108.4081,108.3091,108.3982,5441.0
2025-06-11 12:35:00,109.42,109.42,109.16,109.16,12277.0,108.3784,108.3784,108.1209,108.1209,12277.0
2025-06-11 12:40:00,109.16,109.26,109.09,109.26,10249.0,108.1209,108.2199,108.0515,108.2199,10249.0
2025-06-11 12:45:00,109.22,109.31,109.21,109.25,6546.0,108.1803,108.2694,108.1704,108.21,6546.0
2025-06-11 12:50:00,109.28,109.29,109.19,109.24,10280.0,108.2397,108.2496,108.1506,108.2001,10280.0
2025-06-11 12:55:00,109.26,109.4,109.23,109.36,10262.0,108.2199,108.3586,108.1902,108.319,10262.0
2025-06-11 13:00:00,109.36,109.55,109.34,109.54,5158.0,108.319,108.5072,108.2992,108.4973,5158.0
2025-06-11 13:05:00,109.52,109.56,109.43,109.55,21785.0,108.4774,108.5171,108.3883,108.5072,21785.0
2025-06-11 13:10:00,109.57,109.57,109.48,109.51,9180.0,108.527,108.527,108.4378,108.4675,9180.0
2025-06-11 13:15:00,109.52,109.59,109.44,109.44,8550.0,108.4774,108.5468,108.3982,108.3982,8550.0
2025-06-11 13:20:00,109.45,109.6,109.43,109.6,12582.0,108.4081,108.5567,108.3883,108.5567,12582.0
2025-06-11 13:25:00,109.59,109.73,109.59,109.69,13867.0,108.5468,108.6854,108.5468,108.6458,13867.0
2025-06-11 13:30:00,109.68,109.69,109.43,109.46,8672.0,108.6359,108.6458,108.3883,108.418,8672.0
2025-06-11 13:35:00,109.46,109.5,109.4,109.48,11448.0,108.418,108.4576,108.3586,108.4378,11448.0
2025-06-11 13:40:00,109.5,109.53,109.36,109.44,10981.0,108.4576,108.4873,108.319,108.3982,10981.0
2025-06-11 13:45:00,109.45,109.46,109.35,109.35,6654.0,108.4081,108.418,108.3091,108.3091,6654.0
2025-06-11 13:50:00,109.34,109.41,109.31,109.38,7215.0,108.2992,108.3685,108.2694,108.3388,7215.0
2025-06-11 13:55:00,109.4,109.46,109.33,109.36,6634.0,108.3586,108.418,108.2893,108.319,6634.0
2025-06-11 14:00:00,109.34,109.43,108.9,109.0,23642.0,108.2992,108.3883,107.8633,107.9624,23642.0
2025-06-11 14:05:00,108.98,109.13,108.94,109.08,19376.0,107.9426,108.0912,107.903,108.0416,19376.0
2025-06-11 14:10:00,109.07,109.09,108.9,108.9,21968.0,108.0317,108.0515,107.8633,107.8633,21968.0
2025-06-11 14:15:00,108.89,108.89,108.6,108.74,18223.0,107.8534,107.8534,107.5662,107.7049,18223.0
2025-06-11 14:20:00,108.74,109.03,108.74,108.95,9043.0,107.7049,107.9921,107.7049,107.9129,9043.0
2025-06-11 14:25:00,108.99,109.02,108.81,108.82,5471.0,107.9525,107.9822,107.7742,107.7841,5471.0
2025-06-11 14:30:00,108.85,109.01,108.71,108.98,12280.0,107.8138,107.9723,107.6752,107.9426,12280.0
2025-06-11 14:35:00,108.92,109.02,108.88,108.96,4210.0,107.8832,107.9822,107.8435,107.9228,4210.0
2025-06-11 14:40:00,108.97,109.01,108.86,109.0,27045.0,107.9327,107.9723,107.8237,107.9624,27045.0
2025-06-11 14:45:00,108.98,109.05,108.93,109.04,5752.0,107.9426,108.0119,107.8931,108.002,5752.0
2025-06-11 14:50:00,109.04,109.04,108.91,108.91,9677.0,108.002,108.002,107.8733,107.8733,9677.0
2025-06-11 14:55:00,108.88,108.91,108.76,108.85,16041.0,107.8435,107.8733,107.7247,107.8138,16041.0
2025-06-11 15:00:00,108.82,108.86,108.67,108.68,11028.0,107.7841,107.8237,107.6355,107.6454,11028.0
2025-06-11 15:05:00,108.69,108.77,108.6,108.74,22121.0,107.6553,107.7346,107.5662,107.7049,22121.0
2025-06-11 15:10:00,108.76,108.86,108.75,108.81,17318.0,107.7247,107.8237,107.7148,107.7742,17318.0
2025-06-11 15:15:00,108.79,108.84,108.71,108.71,12959.0,107.7544,107.8039,107.6752,107.6752,12959.0
2025-06-11 15:20:00,108.72,108.8,108.68,108.79,17191.0,107.6851,107.7643,107.6454,107.7544,17191.0
2025-06-11 15:25:00,108.77,108.81,108.51,108.51,20482.0,107.7346,107.7742,107.4771,107.4771,20482.0
2025-06-11 15:30:00,108.5,108.59,108.23,108.23,16207.0,107.4672,107.5563,107.1997,107.1997,16207.0
2025-06-11 15:35:00,108.22,108.5,108.21,108.45,24459.0,107.1898,107.4672,107.1799,107.4176,24459.0
2025-06-11 15:40:00,108.44,108.6,108.43,108.57,18975.0,107.4077,107.5662,107.3978,107.5365,18975.0
2025-06-11 15:45:00,108.58,108.59,108.34,108.36,17189.0,107.5464,107.5563,107.3087,107.3285,17189.0
2025-06-11 15:50:00,108.38,108.58,108.38,108.48,44953.0,107.3483,107.5464,107.3483,107.4473,44953.0
2025-06-11 15:55:00,108.47,108.6,108.44,108.5,166901.0,107.4374,107.5662,107.4077,107.4672,166901.0
2025-06-12 09:30:00,107.9,108.27,107.66,107.73,59320.0,106.8729,107.2393,106.6351,106.7045,59320.0
2025-06-12 09:35:00,107.75,108.36,107.71,108.33,11913.0,106.7243,107.3285,106.6847,107.2988,11913.0
2025-06-12 09:40:00,108.27,108.85,108.2,108.7,10981.0,107.2393,107.8138,107.17,107.6652,10981.0
2025-06-12 09:45:00,108.71,109.09,108.69,109.09,14605.0,107.6752,108.0515,107.6553,108.0515,14605.0
2025-06-12 09:50:00,109.06,109.38,109.04,109.36,33244.0,108.0218,108.3388,108.002,108.319,33244.0
2025-06-12 09:55:00,109.36,109.36,108.99,109.02,17571.0,108.319,108.319,107.9525,107.9822,17571.0
2025-06-12 10:00:00,108.99,109.16,108.83,108.89,34337.0,107.9525,108.1209,107.794,107.8534,34337.0
2025-06-12 10:05:00,108.93,109.21,108.88,109.11,22503.0,107.8931,108.1704,107.8435,108.0713,22503.0
2025-06-12 10:10:00,109.11,109.14,108.5,108.71,20471.0,108.0713,108.1011,107.4672,107.6752,20471.0
2025-06-12 10:15:00,108.68,109.06,108.53,109.06,20783.0,107.6454,108.0218,107.4969,108.0218,20783.0
2025-06-12 10:20:00,109.08,109.08,108.63,108.69,13598.0,108.0416,108.0416,107.5959,107.6553,13598.0
2025-06-12 10:25:00,108.7,108.9,108.65,108.87,13495.0,107.6652,107.8633,107.6157,107.8336,13495.0
2025-06-12 10:30:00,108.85,108.85,108.52,108.57,15998.0,107.8138,107.8138,107.487,107.5365,15998.0
2025-06-12 10:35:00,108.58,108.62,108.44,108.49,9239.0,107.5464,107.586,107.4077,107.4572,9239.0
2025-06-12 10:40:00,108.52,108.62,108.5,108.62,5302.0,107.487,107.586,107.4672,107.586,5302.0
2025-06-12 10:45:00,108.56,108.59,108.44,108.49,8228.0,107.5266,107.5563,107.4077,107.4572,8228.0
2025-06-12 10:50:00,108.52,108.66,108.39,108.4,9517.0,107.487,107.6256,107.3582,107.3681,9517.0
2025-06-12 10:55:00,108.39,108.63,108.37,108.37,24192.0,107.3582,107.5959,107.3384,107.3384,24192.0
2025-06-12 11:00:00,108.37,108.48,108.35,108.37,8684.0,107.3384,107.4473,107.3186,107.3384,8684.0
2025-06-12 11:05:00,108.35,108.47,108.34,108.46,8101.0,107.3186,107.4374,107.3087,107.4275,8101.0
2025-06-12 11:10:00,108.42,108.56,108.38,108.52,13173.0,107.3879,107.5266,107.3483,107.487,13173.0
2025-06-12 11:15:00,108.5,108.54,108.28,108.33,13497.0,107.4672,107.5068,107.2492,107.2988,13497.0
2025-06-12 11:20:00,108.29,108.29,107.98,108.06,6044.0,107.2592,107.2592,106.9521,107.0313,6044.0
2025-06-12 11:25:00,108.03,108.19,108.02,108.19,8276.0,107.0016,107.1601,106.9917,107.1601,8276.0
2025-06-12 11:30:00,108.17,108.31,108.15,108.26,10771.0,107.1403,107.279,107.1205,107.2294,10771.0
2025-06-12 11:35:00,108.28,108.32,108.09,108.15,7271.0,107.2492,107.2889,107.0611,107.1205,7271.0
2025-06-12 11:40:00,108.14,108.23,108.12,108.22,6115.0,107.1106,107.1997,107.0908,107.1898,6115.0
2025-06-12 11:45:00,108.23,108.25,108.06,108.12,11233.0,107.1997,107.2195,107.0313,107.0908,11233.0
2025-06-12 11:50:00,108.16,108.19,108.07,108.1,12127.0,107.1304,107.1601,107.0412,107.071,12127.0
2025-06-12 11:55:00,108.09,108.31,108.09,108.29,31131.0,107.0611,107.279,107.0611,107.2592,31131.0
2025-06-12 12:00:00,108.32,108.41,108.15,108.23,23466.0,107.2889,107.378,107.1205,107.1997,23466.0
2025-06-12 12:05:00,108.23,108.42,108.19,108.42,15645.0,107.1997,107.3879,107.1601,107.3879,15645.0
2025-06-12 12:10:00,108.42,108.53,108.42,108.45,14121.0,107.3879,107.4969,107.3879,107.4176,14121.0
2025-06-12 12:15:00,108.45,108.46,108.31,108.33,17172.0,107.4176,107.4275,107.279,107.2988,17172.0
2025-06-12 12:20:00,108.32,108.43,108.22,108.22,22756.0,107.2889,107.3978,107.1898,107.1898,22756.0
2025-06-12 12:25:00,108.23,108.4,108.2,108.4,16605.0,107.1997,107.3681,107.17,107.3681,16605.0
2025-06-12 12:30:00,108.38,108.51,108.29,108.45,14673.0,107.3483,107.4771,107.2592,107.4176,14673.0
2025-06-12 12:35:00,108.45,108.55,108.42,108.5,45114.0,107.4176,107.5167,107.3879,107.4672,45114.0
2025-06-12 12:40:00,108.49,108.51,108.42,108.47,16970.0,107.4572,107.4771,107.3879,107.4374,16970.0
2025-06-12 12:45:00,108.45,108.55,108.43,108.49,8115.0,107.4176,107.5167,107.3978,107.4572,8115.0
2025-06-12 12:50:00,108.47,108.49,108.39,108.4,6388.0,107.4374,107.4572,107.3582,107.3681,6388.0
2025-06-12 12:55:00,108.41,108.5,108.37,108.44,11678.0,107.378,107.4672,107.3384,107.4077,11678.0
2025-06-12 13:00:00,108.44,108.65,108.43,108.44,18113.0,107.4077,107.6157,107.3978,107.4077,18113.0
2025-06-12 13:05:00,108.44,108.45,108.32,108.43,10376.0,107.4077,107.4176,107.2889,107.3978,10376.0
2025-06-12 13:10:00,108.45,108.48,108.39,108.42,7724.0,107.4176,107.4473,107.3582,107.3879,7724.0
2025-06-12 13:15:00,108.43,108.56,108.39,108.56,7327.0,107.3978,107.5266,107.3582,107.5266,7327.0
2025-06-12 13:20:00,108.54,108.57,108.5,108.53,13086.0,107.5068,107.5365,107.4672,107.4969,13086.0
2025-06-12 13:25:00,108.53,108.58,108.46,108.47,30323.0,107.4969,107.5464,107.4275,107.4374,30323.0
2025-06-12 13:30:00,108.47,108.63,108.47,108.54,84336.0,107.4374,107.5959,107.4374,107.5068,84336.0
2025-06-12 13:35:00,108.53,108.55,108.37,108.41,36052.0,107.4969,107.5167,107.3384,107.378,36052.0
2025-06-12 13:40:00,108.41,108.47,108.3,108.33,40777.0,107.378,107.4374,107.2691,107.2988,40777.0
2025-06-12 13:45:00,108.34,108.35,108.15,108.15,14475.0,107.3087,107.3186,107.1205,107.1205,14475.0
2025-06-12 13:50:00,108.18,108.23,108.15,108.15,8367.0,107.1502,107.1997,107.1205,107.1205,8367.0
2025-06-12 13:55:00,108.16,108.18,108.08,108.12,13858.0,107.1304,107.1502,107.0512,107.0908,13858.0
2025-06-12 14:00:00,108.13,108.2,108.11,108.17,6210.0,107.1007,107.17,107.0809,107.1403,6210.0
2025-06-12 14:05:00,108.17,108.22,108.06,108.09,22193.0,107.1403,107.1898,107.0313,107.0611,22193.0
2025-06-12 14:10:00,108.06,108.07,108.0,108.02,8843.0,107.0313,107.0412,106.9719,106.9917,8843.0
2025-06-12 14:15:00,107.99,108.02,107.95,107.96,6551.0,106.962,106.9917,106.9224,106.9323,6551.0
2025-06-12 14:20:00,107.97,108.04,107.94,107.95,8333.0,106.9422,107.0115,106.9125,106.9224,8333.0
2025-06-12 14:25:00,107.93,108.02,107.83,107.98,13883.0,106.9026,106.9917,106.8035,106.9521,13883.0
2025-06-12 14:30:00,107.97,107.98,107.87,107.95,13791.0,106.9422,106.9521,106.8432,106.9224,13791.0
2025-06-12 14:35:00,107.97,108.07,107.92,108.05,119188.0,106.9422,107.0412,106.8927,107.0214,119188.0
2025-06-12 14:40:00,108.06,108.09,107.95,107.95,78809.0,107.0313,107.0611,106.9224,106.9224,78809.0
2025-06-12 14:45:00,107.95,108.0,107.89,107.91,19390.0,106.9224,106.9719,106.863,106.8828,19390.0
2025-06-12 14:50:00,107.92,108.06,107.89,108.03,246847.0,106.8927,107.0313,106.863,107.0016,246847.0
2025-06-12 14:55:00,108.02,108.05,107.96,108.0,17114.0,106.9917,107.0214,106.9323,106.9719,17114.0
2025-06-12 15:00:00,107.98,108.04,107.87,107.88,48908.0,106.9521,107.0115,106.8432,106.8531,48908.0
2025-06-12 15:05:00,107.87,107.91,107.74,107.88,43813.0,106.8432,106.8828,106.7144,106.8531,43813.0
2025-06-12 15:10:00,107.91,108.04,107.8,108.02,150165.0,106.8828,107.0115,106.7738,106.9917,150165.0
2025-06-12 15:15:00,108.01,108.15,107.98,108.15,22992.0,106.9818,107.1205,106.9521,107.1205,22992.0
2025-06-12 15:20:00,108.13,108.34,108.12,108.32,28009.0,107.1007,107.3087,107.0908,107.2889,28009.0
2025-06-12 15:25:00,108.33,108.37,108.22,108.25,25063.0,107.2988,107.3384,107.1898,107.2195,25063.0
2025-06-12 15:30:00,108.25,108.36,108.24,108.29,21018.0,107.2195,107.3285,107.2096,107.2592,21018.0
2025-06-12 15:35:00,108.28,108.38,108.26,108.28,27280.0,107.2492,107.3483,107.2294,107.2492,27280.0
2025-06-12 15:40:00,108.29,108.35,108.25,108.26,17175.0,107.2592,107.3186,107.2195,107.2294,17175.0
2025-06-12 15:45:00,108.27,108.44,108.27,108.31,22592.0,107.2393,107.4077,107.2393,107.279,22592.0
2025-06-12 15:50:00,108.29,108.4,108.22,108.28,43639.0,107.2592,107.3681,107.1898,107.2492,43639.0
2025-06-12 15:55:00,108.29,108.47,108.22,108.45,149466.0,107.2592,107.4374,107.1898,107.4176,149466.0
2025-06-13 09:30:00,107.36,107.66,107.25,107.66,69349.0,106.338,106.6351,106.2291,106.6351,69349.0
2025-06-13 09:35:00,107.77,107.94,107.65,107.75,9925.0,106.7441,106.9125,106.6252,106.7243,9925.0
2025-06-13 09:40:00,107.77,107.77,107.47,107.57,7936.0,106.7441,106.7441,106.447,106.546,7936.0
2025-06-13 09:45:00,107.57,107.72,107.1,107.1,20659.0,106.546,106.6946,106.0805,106.0805,20659.0
2025-06-13 09:50:00,107.09,107.41,106.93,107.41,29410.0,106.0706,106.3875,105.9121,106.3875,29410.0
2025-06-13 09:55:00,107.48,107.54,107.07,107.09,17172.0,106.4569,106.5163,106.0508,106.0706,17172.0
2025-06-13 10:00:00,107.12,107.31,106.89,106.95,17536.0,106.1003,106.2885,105.8725,105.9319,17536.0
2025-06-13 10:05:00,107.0,107.54,107.0,107.44,14500.0,105.9814,106.5163,105.9814,106.4172,14500.0
2025-06-13 10:10:00,107.44,107.44,107.09,107.31,21259.0,106.4172,106.4172,106.0706,106.2885,21259.0
2025-06-13 10:15:00,107.31,107.33,107.1,107.11,15038.0,106.2885,106.3083,106.0805,106.0904,15038.0
2025-06-13 10:20:00,107.11,107.33,107.02,107.14,16644.0,106.0904,106.3083,106.0012,106.1201,16644.0
2025-06-13 10:25:00,107.15,107.16,106.78,106.83,19653.0,106.13,106.1399,105.7635,105.8131,19653.0
2025-06-13 10:30:00,106.88,106.98,106.76,106.85,12746.0,105.8626,105.9616,105.7437,105.8329,12746.0
2025-06-13 10:35:00,106.93,106.94,106.7,106.87,16755.0,105.9121,105.922,105.6843,105.8527,16755.0
2025-06-13 10:40:00,106.88,106.93,106.47,106.49,14679.0,105.8626,105.9121,105.4565,105.4763,14679.0
2025-06-13 10:45:00,106.5,106.74,106.45,106.65,20988.0,105.4862,105.7239,105.4367,105.6348,20988.0
2025-06-13 10:50:00,106.65,106.96,106.6,106.79,11557.0,105.6348,105.9418,105.5852,105.7734,11557.0
2025-06-13 10:55:00,106.86,107.13,106.86,107.12,9406.0,105.8428,106.1102,105.8428,106.1003,9406.0
2025-06-13 11:00:00,107.09,107.18,106.95,107.12,14688.0,106.0706,106.1597,105.9319,106.1003,14688.0
2025-06-13 11:05:00,107.14,107.2,107.0,107.02,14190.0,106.1201,106.1795,105.9814,106.0012,14190.0
2025-06-13 11:10:00,107.02,107.11,106.99,107.06,12736.0,106.0012,106.0904,105.9715,106.0409,12736.0
2025-06-13 11:15:00,107.09,107.24,107.05,107.24,10865.0,106.0706,106.2191,106.031,106.2191,10865.0
2025-06-13 11:20:00,107.25,107.28,107.14,107.19,12278.0,106.2291,106.2588,106.1201,106.1696,12278.0
2025-06-13 11:25:00,107.19,107.24,107.08,107.24,21317.0,106.1696,106.2191,106.0607,106.2191,21317.0
2025-06-13 11:30:00,107.23,107.47,107.23,107.45,14294.0,106.2092,106.447,106.2092,106.4271,14294.0
2025-06-13 11:35:00,107.42,107.47,107.27,107.38,13531.0,106.3974,106.447,106.2489,106.3578,13531.0
2025-06-13 11:40:00,107.38,107.39,107.26,107.29,11624.0,106.3578,106.3677,106.239,106.2687,11624.0
2025-06-13 11:45:00,107.3,107.46,107.28,107.35,11897.0,106.2786,106.4371,106.2588,106.3281,11897.0
2025-06-13 11:50:00,107.35,107.5,107.33,107.47,6606.0,106.3281,106.4767,106.3083,106.447,6606.0
2025-06-13 11:55:00,107.45,107.45,107.28,107.3,9980.0,106.4271,106.4271,106.2588,106.2786,9980.0
2025-06-13 12:00:00,107.32,107.42,107.22,107.29,9397.0,106.2984,106.3974,106.1993,106.2687,9397.0
2025-06-13 12:05:00,107.3,107.47,107.29,107.44,15431.0,106.2786,106.447,106.2687,106.4172,15431.0
2025-06-13 12:10:00,107.43,107.59,107.42,107.59,12520.0,106.4073,106.5658,106.3974,106.5658,12520.0
2025-06-13 12:15:00,107.59,107.72,107.56,107.71,8188.0,106.5658,106.6946,106.5361,106.6847,8188.0
2025-06-13 12:20:00,107.68,107.68,107.59,107.6,7294.0,106.655,106.655,106.5658,106.5757,7294.0
2025-06-13 12:25:00,107.62,107.66,107.49,107.54,8808.0,106.5955,106.6351,106.4668,106.5163,8808.0
2025-06-13 12:30:00,107.55,107.58,107.52,107.55,6363.0,106.5262,106.5559,106.4965,106.5262,6363.0
2025-06-13 12:35:00,107.54,107.54,107.41,107.42,14414.0,106.5163,106.5163,106.3875,106.3974,14414.0
2025-06-13 12:40:00,107.44,107.5,107.36,107.38,8011.0,106.4172,106.4767,106.338,106.3578,8011.0
2025-06-13 12:45:00,107.38,107.42,107.32,107.32,3626.0,106.3578,106.3974,106.2984,106.2984,3626.0
2025-06-13 12:50:00,107.33,107.56,107.32,107.56,11145.0,106.3083,106.5361,106.2984,106.5361,11145.0
2025-06-13 12:55:00,107.56,107.63,107.51,107.53,12523.0,106.5361,106.6054,106.4866,106.5064,12523.0
2025-06-13 13:00:00,107.53,107.61,107.43,107.48,13802.0,106.5064,106.5856,106.4073,106.4569,13802.0
2025-06-13 13:05:00,107.5,107.58,107.43,107.47,5025.0,106.4767,106.5559,106.4073,106.447,5025.0
2025-06-13 13:10:00,107.42,107.42,107.3,107.3,8388.0,106.3974,106.3974,106.2786,106.2786,8388.0
2025-06-13 13:15:00,107.28,107.28,107.0,107.15,45059.0,106.2588,106.2588,105.9814,106.13,45059.0
2025-06-13 13:20:00,107.13,107.23,107.07,107.07,6051.0,106.1102,106.2092,106.0508,106.0508,6051.0
2025-06-13 13:25:00,107.07,107.07,106.87,106.96,10526.0,106.0508,106.0508,105.8527,105.9418,10526.0
2025-06-13 13:30:00,106.96,107.07,106.89,106.91,7138.0,105.9418,106.0508,105.8725,105.8923,7138.0
2025-06-13 13:35:00,106.91,106.96,106.89,106.92,14671.0,105.8923,105.9418,105.8725,105.9022,14671.0
2025-06-13 13:40:00,106.89,107.15,106.88,106.98,29800.0,105.8725,106.13,105.8626,105.9616,29800.0
2025-06-13 13:45:00,107.0,107.05,106.95,106.95,2888.0,105.9814,106.031,105.9319,105.9319,2888.0
2025-06-13 13:50:00,106.97,107.06,106.96,107.03,6451.0,105.9517,106.0409,105.9418,106.0111,6451.0
2025-06-13 13:55:00,107.01,107.01,106.9,106.91,8216.0,105.9913,105.9913,105.8824,105.8923,8216.0
2025-06-13 14:00:00,106.92,107.1,106.87,106.9,10689.0,105.9022,106.0805,105.8527,105.8824,10689.0
2025-06-13 14:05:00,106.96,106.96,106.81,106.83,8424.0,105.9418,105.9418,105.7932,105.8131,8424.0
2025-06-13 14:10:00,106.8,106.93,106.78,106.78,6735.0,105.7833,105.9121,105.7635,105.7635,6735.0
2025-06-13 14:15:00,106.77,106.79,106.63,106.73,11862.0,105.7536,105.7734,105.615,105.714,11862.0
2025-06-13 14:20:00,106.76,106.76,106.57,106.61,7573.0,105.7437,105.7437,105.5555,105.5951,7573.0
2025-06-13 14:25:00,106.59,106.64,106.45,106.52,13733.0,105.5753,105.6249,105.4367,105.506,13733.0
2025-06-13 14:30:00,106.49,106.54,106.28,106.41,15477.0,105.4763,105.5258,105.2683,105.397,15477.0
2025-06-13 14:35:00,106.39,106.46,106.24,106.35,10560.0,105.3772,105.4466,105.2287,105.3376,10560.0
2025-06-13 14:40:00,106.29,106.43,106.26,106.38,5446.0,105.2782,105.4169,105.2485,105.3673,5446.0
2025-06-13 14:45:00,106.4,106.57,106.4,106.42,10171.0,105.3871,105.5555,105.3871,105.407,10171.0
2025-06-13 14:50:00,106.44,106.58,106.39,106.58,10927.0,105.4268,105.5654,105.3772,105.5654,10927.0
2025-06-13 14:55:00,106.55,106.63,106.47,106.55,29333.0,105.5357,105.615,105.4565,105.5357,29333.0
2025-06-13 15:00:00,106.55,106.61,106.39,106.54,12959.0,105.5357,105.5951,105.3772,105.5258,12959.0
2025-06-13 15:05:00,106.54,106.74,106.49,106.7,20038.0,105.5258,105.7239,105.4763,105.6843,20038.0
2025-06-13 15:10:00,106.7,106.74,106.63,106.7,15617.0,105.6843,105.7239,105.615,105.6843,15617.0
2025-06-13 15:15:00,106.72,106.73,106.56,106.59,13562.0,105.7041,105.714,105.5456,105.5753,13562.0
2025-06-13 15:20:00,106.6,106.69,106.57,106.62,14840.0,105.5852,105.6744,105.5555,105.605,14840.0
2025-06-13 15:25:00,106.61,106.61,106.51,106.55,18222.0,105.5951,105.5951,105.4961,105.5357,18222.0
2025-06-13 15:30:00,106.54,106.95,106.54,106.94,37485.0,105.5258,105.9319,105.5258,105.922,37485.0
2025-06-13 15:35:00,106.94,107.07,106.88,107.0,27031.0,105.922,106.0508,105.8626,105.9814,27031.0
2025-06-13 15:40:00,107.0,107.0,106.82,106.87,38039.0,105.9814,105.9814,105.8031,105.8527,38039.0
2025-06-13 15:45:00,106.86,106.94,106.7,106.84,44970.0,105.8428,105.922,105.6843,105.823,44970.0
2025-06-13 15:50:00,106.86,107.12,106.83,107.05,64767.0,105.8428,106.1003,105.8131,106.031,64767.0
2025-06-13 15:55:00,107.04,107.3,107.0,107.27,192750.0,106.0211,106.2786,105.9814,106.2489,192750.0
2025-06-16 09:30:00,107.0,107.75,106.95,107.52,113689.0,105.9814,106.7243,105.9319,106.4965,113689.0
2025-06-16 09:35:00,107.5,107.61,107.09,107.09,30526.0,106.4767,106.5856,106.0706,106.0706,30526.0
2025-06-16 09:40:00,107.0,107.33,106.98,107.21,36174.0,105.9814,106.3083,105.9616,106.1894,36174.0
2025-06-16 09:45:00,107.17,107.57,107.17,107.45,49343.0,106.1498,106.546,106.1498,106.4271,49343.0
2025-06-16 09:50:00,107.43,107.79,107.3,107.65,63259.0,106.4073,106.7639,106.2786,106.6252,63259.0
2025-06-16 09:55:00,107.65,107.82,107.44,107.57,55448.0,106.6252,106.7936,106.4172,106.546,55448.0
2025-06-16 10:00:00,107.62,107.78,107.43,107.7,20090.0,106.5955,106.754,106.4073,106.6748,20090.0
2025-06-16 10:05:00,107.7,107.93,107.59,107.74,26089.0,106.6748,106.9026,106.5658,106.7144,26089.0
2025-06-16 10:10:00,107.73,108.07,107.67,107.97,20770.0,106.7045,107.0412,106.6451,106.9422,20770.0
2025-06-16 10:15:00,107.96,108.24,107.95,108.12,33649.0,106.9323,107.2096,106.9224,107.0908,33649.0
2025-06-16 10:20:00,108.21,108.38,108.06,108.23,17152.0,107.1799,107.3483,107.0313,107.1997,17152.0
2025-06-16 10:25:00,108.23,108.27,108.12,108.16,10065.0,107.1997,107.2393,107.0908,107.1304,10065.0
2025-06-16 10:30:00,108.16,108.36,108.08,108.28,8961.0,107.1304,107.3285,107.0512,107.2492,8961.0
2025-06-16 10:35:00,108.28,108.43,108.25,108.39,12104.0,107.2492,107.3978,107.2195,107.3582,12104.0
2025-06-16 10:40:00,108.4,108.48,108.24,108.42,25264.0,107.3681,107.4473,107.2096,107.3879,25264.0
2025-06-16 10:45:00,108.41,108.51,108.35,108.43,18560.0,107.378,107.4771,107.3186,107.3978,18560.0
2025-06-16 10:50:00,108.45,108.54,108.03,108.08,18735.0,107.4176,107.5068,107.0016,107.0512,18735.0
2025-06-16 10:55:00,108.05,108.16,108.03,108.07,16198.0,107.0214,107.1304,107.0016,107.0412,16198.0
2025-06-16 11:00:00,108.03,108.05,107.89,107.94,25646.0,107.0016,107.0214,106.863,106.9125,25646.0
2025-06-16 11:05:00,107.92,107.93,107.66,107.66,17627.0,106.8927,106.9026,106.6351,106.6351,17627.0
2025-06-16 11:10:00,107.66,107.75,107.49,107.49,22663.0,106.6351,106.7243,106.4668,106.4668,22663.0
2025-06-16 11:15:00,107.51,107.9,107.29,107.29,28971.0,106.4866,106.8729,106.2687,106.2687,28971.0
2025-06-16 11:20:00,107.26,107.45,107.24,107.43,34941.0,106.239,106.4271,106.2191,106.4073,34941.0
2025-06-16 11:25:00,107.4,107.51,107.37,107.44,18471.0,106.3776,106.4866,106.3479,106.4172,18471.0
2025-06-16 11:30:00,107.46,107.58,107.44,107.52,18591.0,106.4371,106.5559,106.4172,106.4965,18591.0
2025-06-16 11:35:00,107.52,107.63,107.42,107.42,16670.0,106.4965,106.6054,106.3974,106.3974,16670.0
2025-06-16 11:40:00,107.42,107.71,107.33,107.41,32280.0,106.3974,106.6847,106.3083,106.3875,32280.0
2025-06-16 11:45:00,107.38,107.47,107.36,107.36,6144.0,106.3578,106.447,106.338,106.338,6144.0
2025-06-16 11:50:00,107.35,107.39,107.3,107.34,9693.0,106.3281,106.3677,106.2786,106.3182,9693.0
2025-06-16 11:55:00,107.33,107.34,107.2,107.24,37099.0,106.3083,106.3182,106.1795,106.2191,37099.0
2025-06-16 12:00:00,107.27,107.36,107.24,107.28,11611.0,106.2489,106.338,106.2191,106.2588,11611.0
2025-06-16 12:05:00,107.33,107.35,107.22,107.25,7855.0,106.3083,106.3281,106.1993,106.2291,7855.0
2025-06-16 12:10:00,107.25,107.32,107.25,107.3,5375.0,106.2291,106.2984,106.2291,106.2786,5375.0
2025-06-16 12:15:00,107.3,107.4,107.23,107.4,24049.0,106.2786,106.3776,106.2092,106.3776,24049.0
2025-06-16 12:20:00,107.38,107.55,107.37,107.54,16192.0,106.3578,106.5262,106.3479,106.5163,16192.0
2025-06-16 12:25:00,107.54,107.54,107.44,107.5,11614.0,106.5163,106.5163,106.4172,106.4767,11614.0
2025-06-16 12:30:00,107.48,107.62,107.48,107.6,5734.0,106.4569,106.5955,106.4569,106.5757,5734.0
2025-06-16 12:35:00,107.59,107.65,107.52,107.55,20548.0,106.5658,106.6252,106.4965,106.5262,20548.0
2025-06-16 12:40:00,107.53,107.6,107.46,107.46,6030.0,106.5064,106.5757,106.4371,106.4371,6030.0
2025-06-16 12:45:00,107.44,107.54,107.44,107.5,8517.0,106.4172,106.5163,106.4172,106.4767,8517.0
2025-06-16 12:50:00,107.52,107.59,107.43,107.58,14175.0,106.4965,106.5658,106.4073,106.5559,14175.0
2025-06-16 12:55:00,107.57,107.57,107.33,107.33,5545.0,106.546,106.546,106.3083,106.3083,5545.0
2025-06-16 13:00:00,107.34,107.36,107.14,107.16,9359.0,106.3182,106.338,106.1201,106.1399,9359.0
2025-06-16 13:05:00,107.18,107.2,107.06,107.15,6425.0,106.1597,106.1795,106.0409,106.13,6425.0
2025-06-16 13:10:00,107.15,107.42,107.06,107.07,36058.0,106.13,106.3974,106.0409,106.0508,36058.0
2025-06-16 13:15:00,107.07,107.24,107.06,107.22,21050.0,106.0508,106.2191,106.0409,106.1993,21050.0
2025-06-16 13:20:00,107.22,107.22,107.13,107.19,13577.0,106.1993,106.1993,106.1102,106.1696,13577.0
2025-06-16 13:25:00,107.21,107.34,107.19,107.29,15093.0,106.1894,106.3182,106.1696,106.2687,15093.0
2025-06-16 13:30:00,107.29,107.43,107.28,107.39,21709.0,106.2687,106.4073,106.2588,106.3677,21709.0
2025-06-16 13:35:00,107.39,107.39,107.31,107.31,7853.0,106.3677,106.3677,106.2885,106.2885,7853.0
2025-06-16 13:40:00,107.3,107.3,107.21,107.27,6465.0,106.2786,106.2786,106.1894,106.2489,6465.0
2025-06-16 13:45:00,107.27,107.27,107.14,107.15,5382.0,106.2489,106.2489,106.1201,106.13,5382.0
2025-06-16 13:50:00,107.15,107.17,107.04,107.04,157470.0,106.13,106.1498,106.0211,106.0211,157470.0
2025-06-16 13:55:00,107.03,107.03,106.77,106.78,11757.0,106.0111,106.0111,105.7536,105.7635,11757.0
2025-06-16 14:00:00,106.76,106.77,106.68,106.74,10649.0,105.7437,105.7536,105.6645,105.7239,10649.0
2025-06-16 14:05:00,106.75,106.83,106.69,106.69,7542.0,105.7338,105.8131,105.6744,105.6744,7542.0
2025-06-16 14:10:00,106.67,106.76,106.57,106.66,31019.0,105.6546,105.7437,105.5555,105.6447,31019.0
2025-06-16 14:15:00,106.68,106.75,106.61,106.68,17269.0,105.6645,105.7338,105.5951,105.6645,17269.0
2025-06-16 14:20:00,106.69,106.79,106.66,106.79,11900.0,105.6744,105.7734,105.6447,105.7734,11900.0
2025-06-16 14:25:00,106.77,106.8,106.74,106.74,5910.0,105.7536,105.7833,105.7239,105.7239,5910.0
2025-06-16 14:30:00,106.72,106.75,106.56,106.56,10705.0,105.7041,105.7338,105.5456,105.5456,10705.0
2025-06-16 14:35:00,106.58,106.64,106.53,106.61,5080.0,105.5654,105.6249,105.5159,105.5951,5080.0
2025-06-16 14:40:00,106.62,106.72,106.58,106.69,10144.0,105.605,105.7041,105.5654,105.6744,10144.0
2025-06-16 14:45:00,106.68,106.73,106.63,106.71,7404.0,105.6645,105.714,105.615,105.6942,7404.0
2025-06-16 14:50:00,106.71,106.79,106.63,106.78,18769.0,105.6942,105.7734,105.615,105.7635,18769.0
2025-06-16 14:55:00,106.79,106.84,106.75,106.75,11899.0,105.7734,105.823,105.7338,105.7338,11899.0
2025-06-16 15:00:00,106.74,106.84,106.66,106.71,16476.0,105.7239,105.823,105.6447,105.6942,16476.0
2025-06-16 15:05:00,106.72,106.77,106.68,106.74,14072.0,105.7041,105.7536,105.6645,105.7239,14072.0
2025-06-16 15:10:00,106.74,106.74,106.53,106.54,22741.0,105.7239,105.7239,105.5159,105.5258,22741.0
2025-06-16 15:15:00,106.55,106.57,106.48,106.49,23767.0,105.5357,105.5555,105.4664,105.4763,23767.0
2025-06-16 15:20:00,106.48,106.59,106.45,106.45,25718.0,105.4664,105.5753,105.4367,105.4367,25718.0
2025-06-16 15:25:00,106.44,106.58,106.4,106.43,22042.0,105.4268,105.5654,105.3871,105.4169,22042.0
2025-06-16 15:30:00,106.43,106.63,106.42,106.63,38790.0,105.4169,105.615,105.407,105.615,38790.0
2025-06-16 15:35:00,106.61,106.74,106.6,106.66,25803.0,105.5951,105.7239,105.5852,105.6447,25803.0
2025-06-16 15:40:00,106.66,106.77,106.65,106.77,18366.0,105.6447,105.7536,105.6348,105.7536,18366.0
2025-06-16 15:45:00,106.77,106.94,106.74,106.83,47466.0,105.7536,105.922,105.7239,105.8131,47466.0
2025-06-16 15:50:00,106.81,106.88,106.73,106.85,54254.0,105.7932,105.8626,105.714,105.8329,54254.0
2025-06-16 15:55:00,106.87,106.92,106.72,106.86,149167.0,105.8527,105.9022,105.7041,105.8428,149167.0
2025-06-17 09:30:00,105.44,105.94,105.01,105.12,68744.0,105.44,105.94,105.01,105.12,68744.0
2025-06-17 09:35:00,105.07,105.27,104.68,105.27,13451.0,105.07,105.27,104.68,105.27,13451.0
2025-06-17 09:40:00,105.2,105.62,105.15,105.62,14262.0,105.2,105.62,105.15,105.62,14262.0
2025-06-17 09:45:00,105.56,105.65,105.11,105.12,30399.0,105.56,105.65,105.11,105.12,30399.0
2025-06-17 09:50:00,105.11,105.37,105.01,105.19,19858.0,105.11,105.37,105.01,105.19,19858.0
2025-06-17 09:55:00,105.21,105.48,105.21,105.48,12320.0,105.21,105.48,105.21,105.48,12320.0
2025-06-17 10:00:00,105.5,105.66,105.21,105.36,20159.0,105.5,105.66,105.21,105.36,20159.0
2025-06-17 10:05:00,105.29,105.82,105.29,105.79,21415.0,105.29,105.82,105.29,105.79,21415.0
2025-06-17 10:10:00,105.82,106.03,105.77,106.01,113334.0,105.82,106.03,105.77,106.01,113334.0
2025-06-17 10:15:00,106.01,106.01,105.78,105.8,42386.0,106.01,106.01,105.78,105.8,42386.0
2025-06-17 10:20:00,105.8,106.04,105.79,105.91,15744.0,105.8,106.04,105.79,105.91,15744.0
2025-06-17 10:25:00,105.87,106.05,105.79,106.03,12967.0,105.87,106.05,105.79,106.03,12967.0
2025-06-17 10:30:00,106.02,106.12,105.86,105.93,12858.0,106.02,106.12,105.86,105.93,12858.0
2025-06-17 10:35:00,105.89,105.92,105.82,105.88,11532.0,105.89,105.92,105.82,105.88,11532.0
2025-06-17 10:40:00,105.9,105.96,105.83,105.84,12397.0,105.9,105.96,105.83,105.84,12397.0
2025-06-17 10:45:00,105.89,105.99,105.82,105.99,12274.0,105.89,105.99,105.82,105.99,12274.0
2025-06-17 10:50:00,105.98,106.02,105.89,105.94,15527.0,105.98,106.02,105.89,105.94,15527.0
2025-06-17 10:55:00,105.98,106.08,105.97,106.02,11877.0,105.98,106.08,105.97,106.02,11877.0
2025-06-17 11:00:00,106.02,106.19,106.0,106.06,20570.0,106.02,106.19,106.0,106.06,20570.0
2025-06-17 11:05:00,106.03,106.05,105.97,106.0,30143.0,106.03,106.05,105.97,106.0,30143.0
2025-06-17 11:10:00,105.97,106.09,105.97,106.06,25450.0,105.97,106.09,105.97,106.06,25450.0
2025-06-17 11:15:00,106.06,106.09,105.65,105.65,12824.0,106.06,106.09,105.65,105.65,12824.0
2025-06-17 11:20:00,105.65,105.65,105.4,105.56,9647.0,105.65,105.65,105.4,105.56,9647.0
2025-06-17 11:25:00,105.55,105.55,105.47,105.48,8224.0,105.55,105.55,105.47,105.48,8224.0
2025-06-17 11:30:00,105.47,105.55,105.26,105.36,14993.0,105.47,105.55,105.26,105.36,14993.0
2025-06-17 11:35:00,105.33,105.43,105.27,105.36,9412.0,105.33,105.43,105.27,105.36,9412.0
2025-06-17 11:40:00,105.34,105.41,105.29,105.35,13499.0,105.34,105.41,105.29,105.35,13499.0
2025-06-17 11:45:00,105.37,105.41,105.24,105.28,14437.0,105.37,105.41,105.24,105.28,14437.0
2025-06-17 11:50:00,105.23,105.39,105.23,105.39,9222.0,105.23,105.39,105.23,105.39,9222.0
2025-06-17 11:55:00,105.39,105.46,105.31,105.38,19161.0,105.39,105.46,105.31,105.38,19161.0
2025-06-17 12:00:00,105.43,105.63,105.42,105.6,2769.0,105.43,105.63,105.42,105.6,2769.0
2025-06-17 12:05:00,105.6,105.64,105.45,105.57,19619.0,105.6,105.64,105.45,105.57,19619.0
2025-06-17 12:10:00,105.61,105.72,105.61,105.7,6112.0,105.61,105.72,105.61,105.7,6112.0
2025-06-17 12:15:00,105.68,105.78,105.68,105.73,3900.0,105.68,105.78,105.68,105.73,3900.0
2025-06-17 12:20:00,105.73,105.76,105.65,105.74,9800.0,105.73,105.76,105.65,105.74,9800.0
2025-06-17 12:25:00,105.76,105.8,105.66,105.66,6377.0,105.76,105.8,105.66,105.66,6377.0
2025-06-17 12:30:00,105.67,105.71,105.63,105.69,6553.0,105.67,105.71,105.63,105.69,6553.0
2025-06-17 12:35:00,105.69,105.78,105.64,105.64,13297.0,105.69,105.78,105.64,105.64,13297.0
2025-06-17 12:40:00,105.64,105.65,105.55,105.56,11715.0,105.64,105.65,105.55,105.56,11715.0
2025-06-17 12:45:00,105.6,105.65,105.52,105.56,10742.0,105.6,105.65,105.52,105.56,10742.0
2025-06-17 12:50:00,105.57,105.61,105.53,105.59,6980.0,105.57,105.61,105.53,105.59,6980.0
2025-06-17 12:55:00,105.58,105.64,105.45,105.54,10247.0,105.58,105.64,105.45,105.54,10247.0
2025-06-17 13:00:00,105.55,105.65,105.45,105.62,8333.0,105.55,105.65,105.45,105.62,8333.0
2025-06-17 13:05:00,105.6,105.6,105.5,105.59,7142.0,105.6,105.6,105.5,105.59,7142.0
2025-06-17 13:10:00,105.6,105.61,105.5,105.56,4659.0,105.6,105.61,105.5,105.56,4659.0
2025-06-17 13:15:00,105.56,105.56,105.45,105.5,7283.0,105.56,105.56,105.45,105.5,7283.0
2025-06-17 13:20:00,105.49,105.54,105.46,105.51,6682.0,105.49,105.54,105.46,105.51,6682.0
2025-06-17 13:25:00,105.49,105.52,105.39,105.39,6712.0,105.49,105.52,105.39,105.39,6712.0
2025-06-17 13:30:00,105.37,105.52,105.33,105.47,24649.0,105.37,105.52,105.33,105.47,24649.0
2025-06-17 13:35:00,105.5,105.62,105.44,105.44,9159.0,105.5,105.62,105.44,105.44,9159.0
2025-06-17 13:40:00,105.47,105.56,105.33,105.33,16683.0,105.47,105.56,105.33,105.33,16683.0
2025-06-17 13:45:00,105.3,105.37,105.21,105.26,7217.0,105.3,105.37,105.21,105.26,7217.0
2025-06-17 13:50:00,105.29,105.32,105.19,105.31,7646.0,105.29,105.32,105.19,105.31,7646.0
2025-06-17 13:55:00,105.31,105.36,105.25,105.26,4731.0,105.31,105.36,105.25,105.26,4731.0
2025-06-17 14:00:00,105.24,105.24,105.07,105.1,18226.0,105.24,105.24,105.07,105.1,18226.0
2025-06-17 14:05:00,105.12,105.17,105.08,105.1,14340.0,105.12,105.17,105.08,105.1,14340.0
2025-06-17 14:10:00,105.13,105.19,105.08,105.08,10310.0,105.13,105.19,105.08,105.08,10310.0
2025-06-17 14:15:00,105.06,105.13,105.01,105.03,12245.0,105.06,105.13,105.01,105.03,12245.0
2025-06-17 14:20:00,105.05,105.13,105.02,105.08,16368.0,105.05,105.13,105.02,105.08,16368.0
2025-06-17 14:25:00,105.07,105.1,104.98,105.07,13662.0,105.07,105.1,104.98,105.07,13662.0
2025-06-17 14:30:00,105.07,105.15,105.07,105.12,5326.0,105.07,105.15,105.07,105.12,5326.0
2025-06-17 14:35:00,105.13,105.19,105.07,105.11,16724.0,105.13,105.19,105.07,105.11,16724.0
2025-06-17 14:40:00,105.09,105.1,104.98,105.05,13674.0,105.09,105.1,104.98,105.05,13674.0
2025-06-17 14:45:00,105.06,105.08,104.91,104.91,15062.0,105.06,105.08,104.91,104.91,15062.0
2025-06-17 14:50:00,104.92,104.92,104.66,104.67,20627.0,104.92,104.92,104.66,104.67,20627.0
2025-06-17 14:55:00,104.66,104.76,104.64,104.67,26419.0,104.66,104.76,104.64,104.67,26419.0
2025-06-17 15:00:00,104.66,104.69,104.47,104.47,19826.0,104.66,104.69,104.47,104.47,19826.0
2025-06-17 15:05:00,104.49,104.49,104.3,104.41,20433.0,104.49,104.49,104.3,104.41,20433.0
2025-06-17 15:10:00,104.42,104.59,104.42,104.56,26449.0,104.42,104.59,104.42,104.56,26449.0
2025-06-17 15:15:00,104.54,104.65,104.51,104.58,12650.0,104.54,104.65,104.51,104.58,12650.0
2025-06-17 15:20:00,104.56,104.77,104.54,104.77,16850.0,104.56,104.77,104.54,104.77,16850.0
2025-06-17 15:25:00,104.78,104.79,104.72,104.79,15259.0,104.78,104.79,104.72,104.79,15259.0
2025-06-17 15:30:00,104.79,104.9,104.78,104.9,9111.0,104.79,104.9,104.78,104.9,9111.0
2025-06-17 15:35:00,104.92,105.01,104.9,104.95,12825.0,104.92,105.01,104.9,104.95,12825.0
2025-06-17 15:40:00,104.95,104.99,104.79,104.92,26308.0,104.95,104.99,104.79,104.92,26308.0
2025-06-17 15:45:00,104.93,105.1,104.93,105.05,24966.0,104.93,105.1,104.93,105.05,24966.0
2025-06-17 15:50:00,105.03,105.21,105.02,105.12,45953.0,105.03,105.21,105.02,105.12,45953.0
2025-06-17 15:55:00,105.1,105.26,104.99,105.09,180109.0,105.1,105.26,104.99,105.09,180109.0
2025-06-18 09:30:00,105.0,105.29,104.5,105.19,43507.0,105.0,105.29,104.5,105.19,43507.0
2025-06-18 09:35:00,105.2,105.41,105.06,105.29,7865.0,105.2,105.41,105.06,105.29,7865.0
2025-06-18 09:40:00,105.29,105.32,105.08,105.18,5339.0,105.29,105.32,105.08,105.18,5339.0
2025-06-18 09:45:00,105.15,105.42,105.12,105.16,29676.0,105.15,105.42,105.12,105.16,29676.0
2025-06-18 09:50:00,105.22,105.47,105.17,105.42,12816.0,105.22,105.47,105.17,105.42,12816.0
2025-06-18 09:55:00,105.4,105.4,104.56,104.72,46120.0,105.4,105.4,104.56,104.72,46120.0
2025-06-18 10:00:00,104.77,105.03,104.64,104.96,13644.0,104.77,105.03,104.64,104.96,13644.0
2025-06-18 10:05:00,105.02,105.16,104.86,105.0,26243.0,105.02,105.16,104.86,105.0,26243.0
2025-06-18 10:10:00,104.98,105.08,104.88,104.97,15995.0,104.98,105.08,104.88,104.97,15995.0
2025-06-18 10:15:00,104.91,105.33,104.88,105.33,18547.0,104.91,105.33,104.88,105.33,18547.0
2025-06-18 10:20:00,105.36,105.63,105.22,105.57,8718.0,105.36,105.63,105.22,105.57,8718.0
2025-06-18 10:25:00,105.63,105.83,105.57,105.72,28361.0,105.63,105.83,105.57,105.72,28361.0
2025-06-18 10:30:00,105.72,105.82,105.45,105.51,43576.0,105.72,105.82,105.45,105.51,43576.0
2025-06-18 10:35:00,105.5,105.87,105.4,105.85,12510.0,105.5,105.87,105.4,105.85,12510.0
2025-06-18 10:40:00,105.86,105.89,105.75,105.87,6787.0,105.86,105.89,105.75,105.87,6787.0
2025-06-18 10:45:00,105.82,106.0,105.67,105.93,41206.0,105.82,106.0,105.67,105.93,41206.0
2025-06-18 10:50:00,105.95,106.1,105.95,106.05,10433.0,105.95,106.1,105.95,106.05,10433.0
2025-06-18 10:55:00,106.0,106.25,105.84,106.2,39288.0,106.0,106.25,105.84,106.2,39288.0
2025-06-18 11:00:00,106.21,106.32,106.15,106.31,9827.0,106.21,106.32,106.15,106.31,9827.0
2025-06-18 11:05:00,106.36,106.39,106.15,106.39,33971.0,106.36,106.39,106.15,106.39,33971.0
2025-06-18 11:10:00,106.36,106.43,106.28,106.43,10692.0,106.36,106.43,106.28,106.43,10692.0
2025-06-18 11:15:00,106.43,106.68,106.43,106.46,32907.0,106.43,106.68,106.43,106.46,32907.0
2025-06-18 11:20:00,106.46,106.55,106.36,106.53,9740.0,106.46,106.55,106.36,106.53,9740.0
2025-06-18 11:25:00,106.53,106.53,106.41,106.45,7667.0,106.53,106.53,106.41,106.45,7667.0
2025-06-18 11:30:00,106.45,106.46,106.32,106.32,5273.0,106.45,106.46,106.32,106.32,5273.0
2025-06-18 11:35:00,106.32,106.42,106.28,106.34,18955.0,106.32,106.42,106.28,106.34,18955.0
2025-06-18 11:40:00,106.36,106.45,106.23,106.44,7250.0,106.36,106.45,106.23,106.44,7250.0
2025-06-18 11:45:00,106.44,106.45,106.32,106.34,6896.0,106.44,106.45,106.32,106.34,6896.0
2025-06-18 11:50:00,106.27,106.32,106.12,106.17,5454.0,106.27,106.32,106.12,106.17,5454.0
2025-06-18 11:55:00,106.13,106.16,106.02,106.03,6551.0,106.13,106.16,106.02,106.03,6551.0
2025-06-18 12:00:00,106.07,106.3,106.07,106.12,11230.0,106.07,106.3,106.07,106.12,11230.0
2025-06-18 12:05:00,106.22,106.35,106.22,106.35,6210.0,106.22,106.35,106.22,106.35,6210.0
2025-06-18 12:10:00,106.32,106.34,106.29,106.34,3201.0,106.32,106.34,106.29,106.34,3201.0
2025-06-18 12:15:00,106.37,106.4,106.3,106.35,5557.0,106.37,106.4,106.3,106.35,5557.0
2025-06-18 12:20:00,106.35,106.42,106.31,106.39,9593.0,106.35,106.42,106.31,106.39,9593.0
2025-06-18 12:25:00,106.42,106.48,106.34,106.45,6628.0,106.42,106.48,106.34,106.45,6628.0
2025-06-18 12:30:00,106.41,106.41,106.35,106.38,4469.0,106.41,106.41,106.35,106.38,4469.0
2025-06-18 12:35:00,106.37,106.39,106.34,106.37,7783.0,106.37,106.39,106.34,106.37,7783.0
2025-06-18 12:40:00,106.37,106.45,106.37,106.37,4591.0,106.37,106.45,106.37,106.37,4591.0
2025-06-18 12:45:00,106.4,106.42,106.35,106.36,4393.0,106.4,106.42,106.35,106.36,4393.0
2025-06-18 12:50:00,106.38,106.43,106.27,106.29,7556.0,106.38,106.43,106.27,106.29,7556.0
2025-06-18 12:55:00,106.29,106.36,106.15,106.15,15749.0,106.29,106.36,106.15,106.15,15749.0
2025-06-18 13:00:00,106.13,106.16,106.09,106.16,6094.0,106.13,106.16,106.09,106.16,6094.0
2025-06-18 13:05:00,106.19,106.19,106.11,106.19,3776.0,106.19,106.19,106.11,106.19,3776.0
2025-06-18 13:10:00,106.2,106.24,106.16,106.23,6786.0,106.2,106.24,106.16,106.23,6786.0
2025-06-18 13:15:00,106.24,106.34,106.16,106.34,21725.0,106.24,106.34,106.16,106.34,21725.0
2025-06-18 13:20:00,106.37,106.37,106.29,106.3,8186.0,106.37,106.37,106.29,106.3,8186.0
2025-06-18 13:25:00,106.27,106.38,106.27,106.38,10946.0,106.27,106.38,106.27,106.38,10946.0
2025-06-18 13:30:00,106.38,106.44,106.14,106.22,10188.0,106.38,106.44,106.14,106.22,10188.0
2025-06-18 13:35:00,106.22,106.22,106.02,106.16,12808.0,106.22,106.22,106.02,106.16,12808.0
2025-06-18 13:40:00,106.17,106.25,106.07,106.22,11593.0,106.17,106.25,106.07,106.22,11593.0
2025-06-18 13:45:00,106.22,106.3,106.12,106.21,16381.0,106.22,106.3,106.12,106.21,16381.0
2025-06-18 13:50:00,106.21,106.27,106.17,106.18,34900.0,106.21,106.27,106.17,106.18,34900.0
2025-06-18 13:55:00,106.17,106.29,106.11,106.17,23502.0,106.17,106.29,106.11,106.17,23502.0
2025-06-18 14:00:00,106.18,106.59,105.86,105.86,23428.0,106.18,106.59,105.86,105.86,23428.0
2025-06-18 14:05:00,105.87,105.98,105.75,105.82,14697.0,105.87,105.98,105.75,105.82,14697.0
2025-06-18 14:10:00,105.69,105.91,105.66,105.91,5963.0,105.69,105.91,105.66,105.91,5963.0
2025-06-18 14:15:00,105.88,105.97,105.74,105.75,5937.0,105.88,105.97,105.74,105.75,5937.0
2025-06-18 14:20:00,105.69,105.87,105.69,105.84,16526.0,105.69,105.87,105.69,105.84,16526.0
2025-06-18 14:25:00,105.84,105.93,105.79,105.89,9570.0,105.84,105.93,105.79,105.89,9570.0
2025-06-18 14:30:00,105.94,106.16,105.91,106.1,8793.0,105.94,106.16,105.91,106.1,8793.0
2025-06-18 14:35:00,106.07,106.16,105.91,106.12,9097.0,106.07,106.16,105.91,106.12,9097.0
2025-06-18 14:40:00,106.11,106.35,106.03,106.27,8860.0,106.11,106.35,106.03,106.27,8860.0
2025-06-18 14:45:00,106.23,106.23,106.05,106.05,6783.0,106.23,106.23,106.05,106.05,6783.0
2025-06-18 14:50:00,106.07,106.09,105.88,105.92,16666.0,106.07,106.09,105.88,105.92,16666.0
2025-06-18 14:55:00,105.9,105.94,105.44,105.45,13713.0,105.9,105.94,105.44,105.45,13713.0
2025-06-18 15:00:00,105.41,105.68,105.35,105.67,13556.0,105.41,105.68,105.35,105.67,13556.0
2025-06-18 15:05:00,105.67,105.7,105.31,105.31,9465.0,105.67,105.7,105.31,105.31,9465.0
2025-06-18 15:10:00,105.34,105.76,105.3,105.71,21489.0,105.34,105.76,105.3,105.71,21489.0
2025-06-18 15:15:00,105.69,105.72,105.53,105.72,12624.0,105.69,105.72,105.53,105.72,12624.0
2025-06-18 15:20:00,105.7,105.87,105.66,105.8,7983.0,105.7,105.87,105.66,105.8,7983.0
2025-06-18 15:25:00,105.79,105.81,105.49,105.49,13137.0,105.79,105.81,105.49,105.49,13137.0
2025-06-18 15:30:00,105.46,105.76,105.46,105.76,14867.0,105.46,105.76,105.46,105.76,14867.0
2025-06-18 15:35:00,105.74,105.84,105.69,105.79,18093.0,105.74,105.84,105.69,105.79,18093.0
2025-06-18 15:40:00,105.78,105.83,105.69,105.81,15314.0,105.78,105.83,105.69,105.81,15314.0
2025-06-18 15:45:00,105.82,105.82,105.52,105.53,19172.0,105.82,105.82,105.52,105.53,19172.0
2025-06-18 15:50:00,105.55,105.65,105.36,105.37,40953.0,105.55,105.65,105.36,105.37,40953.0
2025-06-18 15:55:00,105.39,105.43,104.97,105.06,181901.0,105.39,105.43,104.97,105.06,181901.0
2025-06-20 09:30:00,105.53,106.23,105.4,105.82,1042618.0,105.53,106.23,105.4,105.82,1042618.0
2025-06-20 09:35:00,105.79,106.1,105.38,106.06,18578.0,105.79,106.1,105.38,106.06,18578.0
2025-06-20 09:40:00,105.98,106.09,105.61,105.84,10824.0,105.98,106.09,105.61,105.84,10824.0
2025-06-20 09:45:00,105.83,106.07,105.81,105.94,21380.0,105.83,106.07,105.81,105.94,21380.0
2025-06-20 09:50:00,105.91,105.97,105.72,105.82,17913.0,105.91,105.97,105.72,105.82,17913.0
2025-06-20 09:55:00,105.77,106.12,105.74,105.97,13876.0,105.77,106.12,105.74,105.97,13876.0
2025-06-20 10:00:00,106.09,106.18,105.79,106.13,17102.0,106.09,106.18,105.79,106.13,17102.0
2025-06-20 10:05:00,106.13,106.13,105.91,105.91,12260.0,106.13,106.13,105.91,105.91,12260.0
2025-06-20 10:10:00,105.94,106.09,105.92,106.0,24881.0,105.94,106.09,105.92,106.0,24881.0
2025-06-20 10:15:00,105.93,106.06,105.89,105.96,10370.0,105.93,106.06,105.89,105.96,10370.0
2025-06-20 10:20:00,105.98,106.09,105.78,105.79,10721.0,105.98,106.09,105.78,105.79,10721.0
2025-06-20 10:25:00,105.75,105.81,105.48,105.65,16617.0,105.75,105.81,105.48,105.65,16617.0
2025-06-20 10:30:00,105.66,105.79,105.5,105.62,11643.0,105.66,105.79,105.5,105.62,11643.0
2025-06-20 10:35:00,105.61,105.61,105.38,105.4,15626.0,105.61,105.61,105.38,105.4,15626.0
2025-06-20 10:40:00,105.45,105.49,105.2,105.34,12706.0,105.45,105.49,105.2,105.34,12706.0
2025-06-20 10:45:00,105.39,105.43,105.22,105.23,13141.0,105.39,105.43,105.22,105.23,13141.0
2025-06-20 10:50:00,105.23,105.35,105.17,105.25,18756.0,105.23,105.35,105.17,105.25,18756.0
2025-06-20 10:55:00,105.25,105.32,105.23,105.26,38047.0,105.25,105.32,105.23,105.26,38047.0
2025-06-20 11:00:00,105.26,105.29,105.14,105.16,24468.0,105.26,105.29,105.14,105.16,24468.0
2025-06-20 11:05:00,105.13,105.4,105.12,105.23,8120.0,105.13,105.4,105.12,105.23,8120.0
2025-06-20 11:10:00,105.25,105.39,105.18,105.36,21913.0,105.25,105.39,105.18,105.36,21913.0
2025-06-20 11:15:00,105.37,105.52,105.34,105.44,11046.0,105.37,105.52,105.34,105.44,11046.0
2025-06-20 11:20:00,105.44,105.56,105.37,105.54,28298.0,105.44,105.56,105.37,105.54,28298.0
2025-06-20 11:25:00,105.54,105.76,105.5,105.65,34132.0,105.54,105.76,105.5,105.65,34132.0
2025-06-20 11:30:00,105.67,105.85,105.61,105.65,13434.0,105.67,105.85,105.61,105.65,13434.0
2025-06-20 11:35:00,105.67,105.76,105.61,105.76,10021.0,105.67,105.76,105.61,105.76,10021.0
2025-06-20 11:40:00,105.73,105.95,105.72,105.86,24681.0,105.73,105.95,105.72,105.86,24681.0
2025-06-20 11:45:00,105.79,105.79,105.62,105.72,10269.0,105.79,105.79,105.62,105.72,10269.0
2025-06-20 11:50:00,105.72,105.75,105.38,105.39,5311.0,105.72,105.75,105.38,105.39,5311.0
2025-06-20 11:55:00,105.44,105.44,105.25,105.25,9386.0,105.44,105.44,105.25,105.25,9386.0
2025-06-20 12:00:00,105.2,105.35,105.16,105.27,11737.0,105.2,105.35,105.16,105.27,11737.0
2025-06-20 12:05:00,105.24,105.28,105.12,105.27,13290.0,105.24,105.28,105.12,105.27,13290.0
2025-06-20 12:10:00,105.27,105.32,105.19,105.21,6917.0,105.27,105.32,105.19,105.21,6917.0
2025-06-20 12:15:00,105.2,105.33,105.2,105.28,6082.0,105.2,105.33,105.2,105.28,6082.0
2025-06-20 12:20:00,105.3,105.3,105.18,105.26,9066.0,105.3,105.3,105.18,105.26,9066.0
2025-06-20 12:25:00,105.27,105.3,105.17,105.3,7231.0,105.27,105.3,105.17,105.3,7231.0
2025-06-20 12:30:00,105.27,105.37,105.26,105.34,18705.0,105.27,105.37,105.26,105.34,18705.0
2025-06-20 12:35:00,105.39,105.49,105.35,105.4,5237.0,105.39,105.49,105.35,105.4,5237.0
2025-06-20 12:40:00,105.43,105.43,105.32,105.33,4788.0,105.43,105.43,105.32,105.33,4788.0
2025-06-20 12:45:00,105.33,105.46,105.26,105.28,3444.0,105.33,105.46,105.26,105.28,3444.0
2025-06-20 12:50:00,105.25,105.35,105.22,105.32,11086.0,105.25,105.35,105.22,105.32,11086.0
2025-06-20 12:55:00,105.34,105.41,105.24,105.32,6191.0,105.34,105.41,105.24,105.32,6191.0
2025-06-20 13:00:00,105.29,105.53,105.29,105.47,10388.0,105.29,105.53,105.29,105.47,10388.0
2025-06-20 13:05:00,105.5,105.57,105.45,105.49,11126.0,105.5,105.57,105.45,105.49,11126.0
2025-06-20 13:10:00,105.48,105.53,105.46,105.49,5606.0,105.48,105.53,105.46,105.49,5606.0
2025-06-20 13:15:00,105.51,105.6,105.45,105.45,9243.0,105.51,105.6,105.45,105.45,9243.0
2025-06-20 13:20:00,105.44,105.53,105.41,105.51,9238.0,105.44,105.53,105.41,105.51,9238.0
2025-06-20 13:25:00,105.53,105.54,105.4,105.43,26515.0,105.53,105.54,105.4,105.43,26515.0
2025-06-20 13:30:00,105.38,105.54,105.31,105.53,22115.0,105.38,105.54,105.31,105.53,22115.0
2025-06-20 13:35:00,105.55,105.62,105.47,105.57,6156.0,105.55,105.62,105.47,105.57,6156.0
2025-06-20 13:40:00,105.57,105.7,105.53,105.67,22592.0,105.57,105.7,105.53,105.67,22592.0
2025-06-20 13:45:00,105.69,105.9,105.66,105.75,17826.0,105.69,105.9,105.66,105.75,17826.0
2025-06-20 13:50:00,105.77,105.84,105.7,105.84,6350.0,105.77,105.84,105.7,105.84,6350.0
2025-06-20 13:55:00,105.84,105.92,105.84,105.92,6552.0,105.84,105.92,105.84,105.92,6552.0
2025-06-20 14:00:00,105.89,105.98,105.87,105.96,10210.0,105.89,105.98,105.87,105.96,10210.0
2025-06-20 14:05:00,105.93,106.02,105.92,106.01,17514.0,105.93,106.02,105.92,106.01,17514.0
2025-06-20 14:10:00,106.01,106.12,105.99,106.02,10800.0,106.01,106.12,105.99,106.02,10800.0
2025-06-20 14:15:00,106.02,106.18,106.02,106.18,9272.0,106.02,106.18,106.02,106.18,9272.0
2025-06-20 14:20:00,106.17,106.27,106.14,106.23,13620.0,106.17,106.27,106.14,106.23,13620.0
2025-06-20 14:25:00,106.22,106.23,106.13,106.15,6131.0,106.22,106.23,106.13,106.15,6131.0
2025-06-20 14:30:00,106.13,106.23,106.11,106.2,20071.0,106.13,106.23,106.11,106.2,20071.0
2025-06-20 14:35:00,106.2,106.22,106.11,106.19,12731.0,106.2,106.22,106.11,106.19,12731.0
2025-06-20 14:40:00,106.19,106.2,106.1,106.12,7109.0,106.19,106.2,106.1,106.12,7109.0
2025-06-20 14:45:00,106.1,106.18,106.09,106.14,7115.0,106.1,106.18,106.09,106.14,7115.0
2025-06-20 14:50:00,106.11,106.18,106.11,106.17,7352.0,106.11,106.18,106.11,106.17,7352.0
2025-06-20 14:55:00,106.18,106.18,105.94,106.04,10883.0,106.18,106.18,105.94,106.04,10883.0
2025-06-20 15:00:00,106.03,106.03,105.81,105.82,27150.0,106.03,106.03,105.81,105.82,27150.0
2025-06-20 15:05:00,105.78,105.87,105.73,105.84,9410.0,105.78,105.87,105.73,105.84,9410.0
2025-06-20 15:10:00,105.84,105.86,105.76,105.79,17014.0,105.84,105.86,105.76,105.79,17014.0
2025-06-20 15:15:00,105.8,105.84,105.74,105.84,12693.0,105.8,105.84,105.74,105.84,12693.0
2025-06-20 15:20:00,105.84,105.97,105.83,105.88,16861.0,105.84,105.97,105.83,105.88,16861.0
2025-06-20 15:25:00,105.9,105.93,105.77,105.77,15073.0,105.9,105.93,105.77,105.77,15073.0
2025-06-20 15:30:00,105.78,105.82,105.66,105.8,19848.0,105.78,105.82,105.66,105.8,19848.0
2025-06-20 15:35:00,105.76,105.88,105.7,105.83,35218.0,105.76,105.88,105.7,105.83,35218.0
2025-06-20 15:40:00,105.84,105.95,105.75,105.93,24789.0,105.84,105.95,105.75,105.93,24789.0
2025-06-20 15:45:00,105.93,105.93,105.58,105.58,39927.0,105.93,105.93,105.58,105.58,39927.0
2025-06-20 15:50:00,105.57,105.97,105.57,105.86,74399.0,105.57,105.97,105.57,105.86,74399.0
2025-06-20 15:55:00,105.86,105.93,105.55,105.68,293546.0,105.86,105.93,105.55,105.68,293546.0